date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,56.25,56.29,56.2,56.29,12600.0,27.5694,27.589,27.5449,27.589,12600.0
2005-01-03 09:40:00,56.54,56.57,56.28,56.28,13300.0,27.7115,27.7262,27.5841,27.5841,13300.0
2005-01-03 09:50:00,56.32,56.32,55.91,56.11,9300.0,27.6037,27.6037,27.4027,27.5008,9300.0
2005-01-03 10:00:00,56.21,56.22,55.98,55.99,10100.0,27.5498,27.5547,27.4371,27.442,10100.0
2005-01-03 10:10:00,55.99,56.1,55.92,55.92,7900.0,27.442,27.4959,27.4076,27.4076,7900.0
2005-01-03 10:20:00,55.92,55.99,55.75,55.76,21900.0,27.4076,27.442,27.3243,27.3292,21900.0
2005-01-03 10:30:00,55.77,55.77,55.6,55.6,4300.0,27.3341,27.3341,27.2508,27.2508,4300.0
2005-01-03 10:40:00,55.58,55.58,54.79,54.87,37800.0,27.241,27.241,26.8538,26.893,37800.0
2005-01-03 10:50:00,54.88,54.95,54.85,54.88,20600.0,26.8979,26.9322,26.8832,26.8979,20600.0
2005-01-03 11:00:00,54.88,55.08,54.87,55.0,17900.0,26.8979,26.9959,26.893,26.9567,17900.0
2005-01-03 11:10:00,55.0,55.0,54.9,54.98,20900.0,26.9567,26.9567,26.9077,26.9469,20900.0
2005-01-03 11:20:00,54.97,54.97,54.75,54.78,14000.0,26.942,26.942,26.8342,26.8489,14000.0
2005-01-03 11:30:00,54.8,55.03,54.8,55.01,21000.0,26.8587,26.9714,26.8587,26.9616,21000.0
2005-01-03 11:40:00,55.0,55.02,54.95,54.95,9900.0,26.9567,26.9665,26.9322,26.9322,9900.0
2005-01-03 11:50:00,54.96,54.97,54.95,54.95,3100.0,26.9371,26.942,26.9322,26.9322,3100.0
2005-01-03 12:00:00,54.95,54.96,54.95,54.95,2600.0,26.9322,26.9371,26.9322,26.9322,2600.0
2005-01-03 12:10:00,54.95,54.97,54.95,54.97,5900.0,26.9322,26.942,26.9322,26.942,5900.0
2005-01-03 12:20:00,54.97,55.05,54.97,55.04,4300.0,26.942,26.9812,26.942,26.9763,4300.0
2005-01-03 12:30:00,55.04,55.13,55.02,55.13,3000.0,26.9763,27.0204,26.9665,27.0204,3000.0
2005-01-03 12:40:00,55.15,55.23,55.07,55.21,5200.0,27.0302,27.0695,26.991,27.0597,5200.0
2005-01-03 12:50:00,55.23,55.24,55.19,55.2,3700.0,27.0695,27.0744,27.0499,27.0548,3700.0
2005-01-03 13:00:00,55.19,55.25,55.19,55.25,4500.0,27.0499,27.0793,27.0499,27.0793,4500.0
2005-01-03 13:10:00,55.26,55.3,55.26,55.28,2800.0,27.0842,27.1038,27.0842,27.094,2800.0
2005-01-03 13:20:00,55.26,55.31,55.25,55.31,5100.0,27.0842,27.1087,27.0793,27.1087,5100.0
2005-01-03 13:30:00,55.31,55.46,55.31,55.46,3800.0,27.1087,27.1822,27.1087,27.1822,3800.0
2005-01-03 13:40:00,55.47,55.48,55.3,55.31,4000.0,27.1871,27.192,27.1038,27.1087,4000.0
2005-01-03 13:50:00,55.31,55.39,55.21,55.31,21800.0,27.1087,27.1479,27.0597,27.1087,21800.0
2005-01-03 14:00:00,55.31,55.46,55.31,55.46,2400.0,27.1087,27.1822,27.1087,27.1822,2400.0
2005-01-03 14:10:00,55.43,55.49,55.43,55.45,2300.0,27.1675,27.1969,27.1675,27.1773,2300.0
2005-01-03 14:20:00,55.45,55.48,55.45,55.47,3700.0,27.1773,27.192,27.1773,27.1871,3700.0
2005-01-03 14:30:00,55.49,55.62,55.48,55.51,5800.0,27.1969,27.2606,27.192,27.2067,5800.0
2005-01-03 14:40:00,55.52,55.52,55.49,55.49,4600.0,27.2116,27.2116,27.1969,27.1969,4600.0
2005-01-03 14:50:00,55.5,55.51,55.48,55.51,9900.0,27.2018,27.2067,27.192,27.2067,9900.0
2005-01-03 15:00:00,55.55,55.55,55.5,55.5,4700.0,27.2263,27.2263,27.2018,27.2018,4700.0
2005-01-03 15:10:00,55.5,55.51,55.5,55.5,3700.0,27.2018,27.2067,27.2018,27.2018,3700.0
2005-01-03 15:20:00,55.5,55.55,55.5,55.53,7400.0,27.2018,27.2263,27.2018,27.2165,7400.0
2005-01-03 15:30:00,55.51,55.51,55.45,55.45,4200.0,27.2067,27.2067,27.1773,27.1773,4200.0
2005-01-03 15:40:00,55.45,55.48,55.41,55.44,4300.0,27.1773,27.192,27.1577,27.1724,4300.0
2005-01-03 15:50:00,55.41,55.41,55.31,55.31,10700.0,27.1577,27.1577,27.1087,27.1087,10700.0
2005-01-04 09:40:00,55.2,55.25,55.0,55.15,12000.0,27.0548,27.0793,26.9567,27.0302,12000.0
2005-01-04 09:50:00,55.18,55.3,55.12,55.12,5500.0,27.045,27.1038,27.0155,27.0155,5500.0
2005-01-04 10:00:00,55.17,55.35,55.17,55.35,7100.0,27.0401,27.1283,27.0401,27.1283,7100.0
2005-01-04 10:10:00,55.35,55.45,55.31,55.31,5700.0,27.1283,27.1773,27.1087,27.1087,5700.0
2005-01-04 10:20:00,55.32,55.33,55.21,55.22,4100.0,27.1136,27.1185,27.0597,27.0646,4100.0
2005-01-04 10:30:00,55.19,55.19,55.0,55.1,5200.0,27.0499,27.0499,26.9567,27.0057,5200.0
2005-01-04 10:40:00,55.1,55.21,55.1,55.21,6300.0,27.0057,27.0597,27.0057,27.0597,6300.0
2005-01-04 10:50:00,55.19,55.38,55.19,55.38,5800.0,27.0499,27.143,27.0499,27.143,5800.0
2005-01-04 11:00:00,55.36,55.4,55.33,55.35,5200.0,27.1332,27.1528,27.1185,27.1283,5200.0
2005-01-04 11:10:00,55.33,55.34,55.32,55.34,1300.0,27.1185,27.1234,27.1136,27.1234,1300.0
2005-01-04 11:20:00,55.34,55.35,55.3,55.35,3200.0,27.1234,27.1283,27.1038,27.1283,3200.0
2005-01-04 11:30:00,55.36,55.43,55.36,55.43,1100.0,27.1332,27.1675,27.1332,27.1675,1100.0
2005-01-04 11:40:00,55.37,55.37,55.35,55.35,1900.0,27.1381,27.1381,27.1283,27.1283,1900.0
2005-01-04 11:50:00,55.35,55.35,55.05,55.16,26800.0,27.1283,27.1283,26.9812,27.0352,26800.0
2005-01-04 12:00:00,55.16,55.3,55.16,55.26,11900.0,27.0352,27.1038,27.0352,27.0842,11900.0
2005-01-04 12:10:00,55.26,55.26,55.24,55.25,4800.0,27.0842,27.0842,27.0744,27.0793,4800.0
2005-01-04 12:20:00,55.25,55.26,54.95,55.11,32800.0,27.0793,27.0842,26.9322,27.0106,32800.0
2005-01-04 12:30:00,55.09,55.23,55.09,55.18,7300.0,27.0008,27.0695,27.0008,27.045,7300.0
2005-01-04 12:40:00,55.18,55.25,55.18,55.25,1600.0,27.045,27.0793,27.045,27.0793,1600.0
2005-01-04 12:50:00,55.25,55.25,54.9,54.98,32700.0,27.0793,27.0793,26.9077,26.9469,32700.0
2005-01-04 13:00:00,54.98,55.07,54.95,55.0,4700.0,26.9469,26.991,26.9322,26.9567,4700.0
2005-01-04 13:10:00,55.01,55.14,55.01,55.12,2300.0,26.9616,27.0253,26.9616,27.0155,2300.0
2005-01-04 13:20:00,55.05,55.07,55.05,55.06,900.0,26.9812,26.991,26.9812,26.9861,900.0
2005-01-04 13:30:00,55.05,55.1,55.04,55.1,3200.0,26.9812,27.0057,26.9763,27.0057,3200.0
2005-01-04 13:40:00,55.09,55.11,55.04,55.1,10400.0,27.0008,27.0106,26.9763,27.0057,10400.0
2005-01-04 13:50:00,55.05,55.13,55.05,55.13,2600.0,26.9812,27.0204,26.9812,27.0204,2600.0
2005-01-04 14:00:00,55.09,55.09,54.9,54.9,3500.0,27.0008,27.0008,26.9077,26.9077,3500.0
2005-01-04 14:10:00,54.89,54.94,54.82,54.82,7000.0,26.9028,26.9273,26.8685,26.8685,7000.0
2005-01-04 14:20:00,54.79,54.9,54.56,54.61,9600.0,26.8538,26.9077,26.7411,26.7656,9600.0
2005-01-04 14:30:00,54.68,54.81,54.65,54.65,6100.0,26.7999,26.8636,26.7852,26.7852,6100.0
2005-01-04 14:40:00,54.65,54.65,54.55,54.55,22600.0,26.7852,26.7852,26.7362,26.7362,22600.0
2005-01-04 14:50:00,54.55,54.57,54.35,54.43,18100.0,26.7362,26.746,26.6382,26.6774,18100.0
2005-01-04 15:00:00,54.43,54.75,54.42,54.75,31800.0,26.6774,26.8342,26.6725,26.8342,31800.0
2005-01-04 15:10:00,54.78,54.78,54.72,54.72,3000.0,26.8489,26.8489,26.8195,26.8195,3000.0
2005-01-04 15:20:00,54.72,54.73,54.61,54.61,1900.0,26.8195,26.8244,26.7656,26.7656,1900.0
2005-01-04 15:30:00,54.61,54.65,54.52,54.52,12200.0,26.7656,26.7852,26.7215,26.7215,12200.0
2005-01-04 15:40:00,54.53,54.55,54.51,54.51,13900.0,26.7264,26.7362,26.7166,26.7166,13900.0
2005-01-04 15:50:00,54.5,54.5,54.4,54.4,33200.0,26.7117,26.7117,26.6627,26.6627,33200.0
2005-01-05 09:30:00,54.35,54.35,54.35,54.35,3200.0,26.6382,26.6382,26.6382,26.6382,3200.0
2005-01-05 09:40:00,54.31,54.35,53.85,53.9,17900.0,26.6185,26.6382,26.3931,26.4176,17900.0
2005-01-05 09:50:00,53.9,54.18,53.9,54.04,39500.0,26.4176,26.5548,26.4176,26.4862,39500.0
2005-01-05 10:00:00,54.03,54.2,54.03,54.18,7100.0,26.4813,26.5646,26.4813,26.5548,7100.0
2005-01-05 10:10:00,54.15,54.29,54.05,54.19,20700.0,26.5401,26.6087,26.4911,26.5597,20700.0
2005-01-05 10:20:00,54.25,54.26,54.2,54.2,3500.0,26.5891,26.594,26.5646,26.5646,3500.0
2005-01-05 10:30:00,54.21,54.49,54.2,54.46,9600.0,26.5695,26.7068,26.5646,26.6921,9600.0
2005-01-05 10:40:00,54.46,54.46,54.41,54.41,5100.0,26.6921,26.6921,26.6676,26.6676,5100.0
2005-01-05 10:50:00,54.42,54.42,54.37,54.42,9100.0,26.6725,26.6725,26.648,26.6725,9100.0
2005-01-05 11:00:00,54.43,54.43,54.38,54.38,6300.0,26.6774,26.6774,26.6529,26.6529,6300.0
2005-01-05 11:10:00,54.38,54.38,54.27,54.27,9700.0,26.6529,26.6529,26.5989,26.5989,9700.0
2005-01-05 11:20:00,54.27,54.27,54.05,54.06,28900.0,26.5989,26.5989,26.4911,26.496,28900.0
2005-01-05 11:30:00,54.04,54.04,53.8,53.8,5100.0,26.4862,26.4862,26.3686,26.3686,5100.0
2005-01-05 11:40:00,53.74,53.8,53.55,53.55,20100.0,26.3392,26.3686,26.2461,26.2461,20100.0
2005-01-05 11:50:00,53.55,53.56,53.41,53.46,18500.0,26.2461,26.251,26.1774,26.2019,18500.0
2005-01-05 12:00:00,53.47,53.47,53.28,53.28,7700.0,26.2068,26.2068,26.1137,26.1137,7700.0
2005-01-05 12:10:00,53.2,53.2,52.94,53.07,29000.0,26.0745,26.0745,25.9471,26.0108,29000.0
2005-01-05 12:20:00,53.14,53.15,52.9,52.9,28300.0,26.0451,26.05,25.9275,25.9275,28300.0
2005-01-05 12:30:00,52.85,52.85,52.33,52.33,10900.0,25.903,25.903,25.6481,25.6481,10900.0
2005-01-05 12:40:00,52.08,52.31,51.5,52.14,138100.0,25.5256,25.6383,25.2413,25.555,138100.0
2005-01-05 12:50:00,52.15,52.7,52.14,52.61,52800.0,25.5599,25.8294,25.555,25.7853,52800.0
2005-01-05 13:00:00,52.56,53.3,52.56,53.29,25500.0,25.7608,26.1235,25.7608,26.1186,25500.0
2005-01-05 13:10:00,53.3,53.39,53.16,53.2,8800.0,26.1235,26.1676,26.0549,26.0745,8800.0
2005-01-05 13:20:00,53.25,53.42,53.09,53.15,18500.0,26.099,26.1823,26.0206,26.05,18500.0
2005-01-05 13:30:00,53.15,53.28,53.14,53.2,16500.0,26.05,26.1137,26.0451,26.0745,16500.0
2005-01-05 13:40:00,53.2,53.21,53.17,53.2,7700.0,26.0745,26.0794,26.0598,26.0745,7700.0
2005-01-05 13:50:00,53.19,53.25,53.17,53.21,6700.0,26.0696,26.099,26.0598,26.0794,6700.0
2005-01-05 14:00:00,53.16,53.29,53.07,53.29,11200.0,26.0549,26.1186,26.0108,26.1186,11200.0
2005-01-05 14:10:00,53.3,53.37,53.15,53.18,4300.0,26.1235,26.1578,26.05,26.0647,4300.0
2005-01-05 14:20:00,53.15,53.15,53.1,53.1,2500.0,26.05,26.05,26.0255,26.0255,2500.0
2005-01-05 14:30:00,53.11,53.13,53.0,53.0,5800.0,26.0304,26.0402,25.9765,25.9765,5800.0
2005-01-05 14:40:00,52.98,53.07,52.86,53.04,11900.0,25.9667,26.0108,25.9079,25.9961,11900.0
2005-01-05 14:50:00,53.02,53.02,52.91,52.91,2000.0,25.9863,25.9863,25.9324,25.9324,2000.0
2005-01-05 15:00:00,52.85,52.85,52.69,52.73,9400.0,25.903,25.903,25.8245,25.8442,9400.0
2005-01-05 15:10:00,52.73,53.0,52.73,52.95,8700.0,25.8442,25.9765,25.8442,25.952,8700.0
2005-01-05 15:20:00,52.94,52.94,52.8,52.8,11800.0,25.9471,25.9471,25.8785,25.8785,11800.0
2005-01-05 15:30:00,52.81,52.9,52.75,52.77,12700.0,25.8834,25.9275,25.854,25.8638,12700.0
2005-01-05 15:40:00,52.76,52.79,52.65,52.65,16300.0,25.8589,25.8736,25.8049,25.8049,16300.0
2005-01-05 15:50:00,52.65,52.7,52.65,52.67,16800.0,25.8049,25.8294,25.8049,25.8147,16800.0
2005-01-06 09:30:00,52.6,52.61,52.6,52.61,4800.0,25.7804,25.7853,25.7804,25.7853,4800.0
2005-01-06 09:40:00,52.8,53.09,52.8,52.81,11500.0,25.8785,26.0206,25.8785,25.8834,11500.0
2005-01-06 09:50:00,52.81,52.91,52.71,52.71,8700.0,25.8834,25.9324,25.8344,25.8344,8700.0
2005-01-06 10:00:00,52.66,52.9,52.66,52.81,5300.0,25.8098,25.9275,25.8098,25.8834,5300.0
2005-01-06 10:10:00,52.87,53.27,52.87,53.27,6400.0,25.9128,26.1088,25.9128,26.1088,6400.0
2005-01-06 10:20:00,53.26,53.67,53.24,53.67,9000.0,26.1039,26.3049,26.0941,26.3049,9000.0
2005-01-06 10:30:00,53.68,53.73,53.4,53.41,35500.0,26.3098,26.3343,26.1725,26.1774,35500.0
2005-01-06 10:40:00,53.3,53.35,53.2,53.2,2200.0,26.1235,26.148,26.0745,26.0745,2200.0
2005-01-06 10:50:00,53.15,53.16,52.98,52.98,5700.0,26.05,26.0549,25.9667,25.9667,5700.0
2005-01-06 11:00:00,52.99,53.02,52.9,53.01,4300.0,25.9716,25.9863,25.9275,25.9814,4300.0
2005-01-06 11:10:00,52.95,52.95,52.79,52.8,6800.0,25.952,25.952,25.8736,25.8785,6800.0
2005-01-06 11:20:00,52.89,53.02,52.89,53.02,14000.0,25.9226,25.9863,25.9226,25.9863,14000.0
2005-01-06 11:30:00,53.11,53.19,53.11,53.15,3700.0,26.0304,26.0696,26.0304,26.05,3700.0
2005-01-06 11:40:00,53.12,53.25,53.12,53.13,5500.0,26.0353,26.099,26.0353,26.0402,5500.0
2005-01-06 11:50:00,53.14,53.14,53.03,53.11,3000.0,26.0451,26.0451,25.9912,26.0304,3000.0
2005-01-06 12:00:00,53.21,53.25,53.16,53.17,2800.0,26.0794,26.099,26.0549,26.0598,2800.0
2005-01-06 12:10:00,53.17,53.23,53.16,53.18,6800.0,26.0598,26.0892,26.0549,26.0647,6800.0
2005-01-06 12:20:00,53.13,53.23,53.13,53.23,3900.0,26.0402,26.0892,26.0402,26.0892,3900.0
2005-01-06 12:30:00,53.24,53.29,53.2,53.21,7400.0,26.0941,26.1186,26.0745,26.0794,7400.0
2005-01-06 12:40:00,53.25,53.31,53.2,53.31,5800.0,26.099,26.1284,26.0745,26.1284,5800.0
2005-01-06 12:50:00,53.29,53.5,53.15,53.15,52700.0,26.1186,26.2215,26.05,26.05,52700.0
2005-01-06 13:00:00,53.16,53.28,53.1,53.26,8600.0,26.0549,26.1137,26.0255,26.1039,8600.0
2005-01-06 13:10:00,53.18,53.19,53.01,53.02,13700.0,26.0647,26.0696,25.9814,25.9863,13700.0
2005-01-06 13:20:00,53.0,53.22,53.0,53.1,9500.0,25.9765,26.0843,25.9765,26.0255,9500.0
2005-01-06 13:30:00,53.07,53.07,52.98,53.03,17000.0,26.0108,26.0108,25.9667,25.9912,17000.0
2005-01-06 13:40:00,53.03,53.11,52.97,53.0,9100.0,25.9912,26.0304,25.9618,25.9765,9100.0
2005-01-06 13:50:00,52.99,53.05,52.97,53.0,5000.0,25.9716,26.001,25.9618,25.9765,5000.0
2005-01-06 14:00:00,53.01,53.07,53.01,53.06,3900.0,25.9814,26.0108,25.9814,26.0059,3900.0
2005-01-06 14:10:00,52.95,53.1,52.91,53.1,10800.0,25.952,26.0255,25.9324,26.0255,10800.0
2005-01-06 14:20:00,53.14,53.14,52.98,52.98,4300.0,26.0451,26.0451,25.9667,25.9667,4300.0
2005-01-06 14:30:00,53.08,53.1,53.07,53.08,6000.0,26.0157,26.0255,26.0108,26.0157,6000.0
2005-01-06 14:40:00,53.08,53.08,52.88,52.91,8600.0,26.0157,26.0157,25.9177,25.9324,8600.0
2005-01-06 14:50:00,52.92,53.09,52.88,53.07,4800.0,25.9373,26.0206,25.9177,26.0108,4800.0
2005-01-06 15:00:00,53.04,53.14,53.0,53.09,8300.0,25.9961,26.0451,25.9765,26.0206,8300.0
2005-01-06 15:10:00,52.95,53.04,52.94,52.97,4400.0,25.952,25.9961,25.9471,25.9618,4400.0
2005-01-06 15:20:00,52.98,52.98,52.81,52.82,7200.0,25.9667,25.9667,25.8834,25.8883,7200.0
2005-01-06 15:30:00,52.83,53.08,52.72,52.93,15300.0,25.8932,26.0157,25.8393,25.9422,15300.0
2005-01-06 15:40:00,52.88,52.95,52.8,52.94,12100.0,25.9177,25.952,25.8785,25.9471,12100.0
2005-01-06 15:50:00,52.93,52.93,52.76,52.85,50400.0,25.9422,25.9422,25.8589,25.903,50400.0
2005-01-07 09:30:00,53.0,53.23,53.0,53.07,7000.0,25.9765,26.0892,25.9765,26.0108,7000.0
2005-01-07 09:40:00,53.07,53.1,53.0,53.1,16900.0,26.0108,26.0255,25.9765,26.0255,16900.0
2005-01-07 09:50:00,53.1,53.1,52.9,53.01,10700.0,26.0255,26.0255,25.9275,25.9814,10700.0
2005-01-07 10:00:00,53.02,53.05,52.85,52.85,6300.0,25.9863,26.001,25.903,25.903,6300.0
2005-01-07 10:10:00,52.85,52.9,52.75,52.82,5500.0,25.903,25.9275,25.854,25.8883,5500.0
2005-01-07 10:20:00,52.9,52.98,52.7,52.98,10300.0,25.9275,25.9667,25.8294,25.9667,10300.0
2005-01-07 10:30:00,52.89,52.99,52.74,52.74,8000.0,25.9226,25.9716,25.8491,25.8491,8000.0
2005-01-07 10:40:00,52.65,52.8,52.6,52.78,6200.0,25.8049,25.8785,25.7804,25.8687,6200.0
2005-01-07 10:50:00,52.79,53.0,52.79,52.95,10800.0,25.8736,25.9765,25.8736,25.952,10800.0
2005-01-07 11:00:00,52.97,53.0,52.9,52.95,4100.0,25.9618,25.9765,25.9275,25.952,4100.0
2005-01-07 11:10:00,52.96,52.97,52.93,52.95,3800.0,25.9569,25.9618,25.9422,25.952,3800.0
2005-01-07 11:20:00,52.95,53.0,52.95,53.0,5200.0,25.952,25.9765,25.952,25.9765,5200.0
2005-01-07 11:30:00,53.01,53.09,53.01,53.09,4700.0,25.9814,26.0206,25.9814,26.0206,4700.0
2005-01-07 11:40:00,53.08,53.09,53.0,53.0,4900.0,26.0157,26.0206,25.9765,25.9765,4900.0
2005-01-07 11:50:00,53.02,53.04,53.0,53.03,6600.0,25.9863,25.9961,25.9765,25.9912,6600.0
2005-01-07 12:00:00,53.03,53.03,52.97,53.01,2700.0,25.9912,25.9912,25.9618,25.9814,2700.0
2005-01-07 12:10:00,53.02,53.02,52.97,52.97,7800.0,25.9863,25.9863,25.9618,25.9618,7800.0
2005-01-07 12:20:00,52.98,53.02,52.97,53.02,2900.0,25.9667,25.9863,25.9618,25.9863,2900.0
2005-01-07 12:30:00,53.02,53.04,52.94,52.94,2500.0,25.9863,25.9961,25.9471,25.9471,2500.0
2005-01-07 12:40:00,52.91,52.99,52.9,52.97,2300.0,25.9324,25.9716,25.9275,25.9618,2300.0
2005-01-07 12:50:00,52.97,53.0,52.97,52.99,2100.0,25.9618,25.9765,25.9618,25.9716,2100.0
2005-01-07 13:00:00,52.98,53.15,52.97,53.15,16600.0,25.9667,26.05,25.9618,26.05,16600.0
2005-01-07 13:10:00,53.13,53.13,53.03,53.03,1600.0,26.0402,26.0402,25.9912,25.9912,1600.0
2005-01-07 13:20:00,53.0,53.01,53.0,53.0,2500.0,25.9765,25.9814,25.9765,25.9765,2500.0
2005-01-07 13:30:00,53.01,53.03,53.0,53.0,5600.0,25.9814,25.9912,25.9765,25.9765,5600.0
2005-01-07 13:40:00,53.0,53.07,53.0,53.05,2200.0,25.9765,26.0108,25.9765,26.001,2200.0
2005-01-07 13:50:00,53.01,53.01,53.0,53.0,1300.0,25.9814,25.9814,25.9765,25.9765,1300.0
2005-01-07 14:00:00,53.0,53.01,53.0,53.0,4500.0,25.9765,25.9814,25.9765,25.9765,4500.0
2005-01-07 14:10:00,53.01,53.1,53.01,53.1,1900.0,25.9814,26.0255,25.9814,26.0255,1900.0
2005-01-07 14:20:00,53.07,53.07,53.02,53.05,4200.0,26.0108,26.0108,25.9863,26.001,4200.0
2005-01-07 14:30:00,53.05,53.18,53.02,53.08,3500.0,26.001,26.0647,25.9863,26.0157,3500.0
2005-01-07 14:40:00,53.03,53.07,53.0,53.03,3300.0,25.9912,26.0108,25.9765,25.9912,3300.0
2005-01-07 14:50:00,53.05,53.09,53.01,53.06,5100.0,26.001,26.0206,25.9814,26.0059,5100.0
2005-01-07 15:00:00,53.08,53.08,53.01,53.04,3900.0,26.0157,26.0157,25.9814,25.9961,3900.0
2005-01-07 15:10:00,53.04,53.06,53.04,53.06,2100.0,25.9961,26.0059,25.9961,26.0059,2100.0
2005-01-07 15:20:00,53.06,53.06,53.0,53.01,3000.0,26.0059,26.0059,25.9765,25.9814,3000.0
2005-01-07 15:30:00,53.01,53.18,53.01,53.05,6600.0,25.9814,26.0647,25.9814,26.001,6600.0
2005-01-07 15:40:00,53.06,53.16,53.06,53.14,4600.0,26.0059,26.0549,26.0059,26.0451,4600.0
2005-01-07 15:50:00,53.12,53.12,52.89,52.9,5800.0,26.0353,26.0353,25.9226,25.9275,5800.0
2005-01-10 09:30:00,52.8,52.89,52.8,52.89,4100.0,25.8785,25.9226,25.8785,25.9226,4100.0
2005-01-10 09:40:00,52.95,53.07,52.93,52.93,1700.0,25.952,26.0108,25.9422,25.9422,1700.0
2005-01-10 09:50:00,52.85,52.85,52.7,52.71,3600.0,25.903,25.903,25.8294,25.8344,3600.0
2005-01-10 10:00:00,52.7,52.9,52.65,52.65,13700.0,25.8294,25.9275,25.8049,25.8049,13700.0
2005-01-10 10:10:00,52.65,52.91,52.55,52.91,8000.0,25.8049,25.9324,25.7559,25.9324,8000.0
2005-01-10 10:20:00,52.9,53.0,52.86,53.0,2700.0,25.9275,25.9765,25.9079,25.9765,2700.0
2005-01-10 10:30:00,52.97,52.97,52.78,52.84,3100.0,25.9618,25.9618,25.8687,25.8981,3100.0
2005-01-10 10:40:00,52.89,52.96,52.84,52.85,1400.0,25.9226,25.9569,25.8981,25.903,1400.0
2005-01-10 10:50:00,52.78,52.81,52.66,52.81,3700.0,25.8687,25.8834,25.8098,25.8834,3700.0
2005-01-10 11:00:00,52.84,52.97,52.8,52.97,6300.0,25.8981,25.9618,25.8785,25.9618,6300.0
2005-01-10 11:10:00,52.94,52.98,52.9,52.98,13000.0,25.9471,25.9667,25.9275,25.9667,13000.0
2005-01-10 11:20:00,53.0,53.0,52.9,52.93,4300.0,25.9765,25.9765,25.9275,25.9422,4300.0
2005-01-10 11:30:00,52.95,52.95,52.8,52.8,4700.0,25.952,25.952,25.8785,25.8785,4700.0
2005-01-10 11:40:00,52.81,52.95,52.79,52.85,7200.0,25.8834,25.952,25.8736,25.903,7200.0
2005-01-10 11:50:00,52.85,52.86,52.72,52.72,4500.0,25.903,25.9079,25.8393,25.8393,4500.0
2005-01-10 12:00:00,52.74,52.89,52.7,52.89,5100.0,25.8491,25.9226,25.8294,25.9226,5100.0
2005-01-10 12:10:00,52.78,52.82,52.7,52.7,2900.0,25.8687,25.8883,25.8294,25.8294,2900.0
2005-01-10 12:20:00,52.7,52.7,52.64,52.67,1400.0,25.8294,25.8294,25.8,25.8147,1400.0
2005-01-10 12:30:00,52.72,52.72,52.67,52.67,1400.0,25.8393,25.8393,25.8147,25.8147,1400.0
2005-01-10 12:40:00,52.67,52.67,52.61,52.65,2200.0,25.8147,25.8147,25.7853,25.8049,2200.0
2005-01-10 12:50:00,52.64,52.65,52.64,52.64,1800.0,25.8,25.8049,25.8,25.8,1800.0
2005-01-10 13:00:00,52.61,52.67,52.61,52.67,1500.0,25.7853,25.8147,25.7853,25.8147,1500.0
2005-01-10 13:10:00,52.66,52.75,52.66,52.74,6500.0,25.8098,25.854,25.8098,25.8491,6500.0
2005-01-10 13:20:00,52.72,52.78,52.7,52.78,3400.0,25.8393,25.8687,25.8294,25.8687,3400.0
2005-01-10 13:30:00,52.78,52.78,52.75,52.77,52800.0,25.8687,25.8687,25.854,25.8638,52800.0
2005-01-10 13:40:00,52.75,52.81,52.74,52.81,1000.0,25.854,25.8834,25.8491,25.8834,1000.0
2005-01-10 13:50:00,52.8,52.8,52.73,52.74,16100.0,25.8785,25.8785,25.8442,25.8491,16100.0
2005-01-10 14:00:00,52.71,52.85,52.7,52.82,3600.0,25.8344,25.903,25.8294,25.8883,3600.0
2005-01-10 14:10:00,52.82,52.84,52.8,52.84,1700.0,25.8883,25.8981,25.8785,25.8981,1700.0
2005-01-10 14:20:00,52.82,52.82,52.73,52.77,10500.0,25.8883,25.8883,25.8442,25.8638,10500.0
2005-01-10 14:30:00,52.75,52.91,52.75,52.89,4500.0,25.854,25.9324,25.854,25.9226,4500.0
2005-01-10 14:40:00,52.85,52.85,52.75,52.81,5600.0,25.903,25.903,25.854,25.8834,5600.0
2005-01-10 14:50:00,52.84,52.86,52.75,52.79,6800.0,25.8981,25.9079,25.854,25.8736,6800.0
2005-01-10 15:00:00,52.79,52.89,52.78,52.82,6600.0,25.8736,25.9226,25.8687,25.8883,6600.0
2005-01-10 15:10:00,52.8,52.85,52.78,52.79,5700.0,25.8785,25.903,25.8687,25.8736,5700.0
2005-01-10 15:20:00,52.77,52.85,52.75,52.85,6700.0,25.8638,25.903,25.854,25.903,6700.0
2005-01-10 15:30:00,52.9,52.92,52.79,52.79,10700.0,25.9275,25.9373,25.8736,25.8736,10700.0
2005-01-10 15:40:00,52.78,52.9,52.78,52.9,9400.0,25.8687,25.9275,25.8687,25.9275,9400.0
2005-01-10 15:50:00,52.96,52.96,52.78,52.82,19000.0,25.9569,25.9569,25.8687,25.8883,19000.0
2005-01-11 09:30:00,52.85,53.08,52.85,53.05,8900.0,25.903,26.0157,25.903,26.001,8900.0
2005-01-11 09:40:00,53.01,53.04,53.0,53.02,22900.0,25.9814,25.9961,25.9765,25.9863,22900.0
2005-01-11 09:50:00,53.04,53.26,53.04,53.21,111500.0,25.9961,26.1039,25.9961,26.0794,111500.0
2005-01-11 10:00:00,53.21,53.32,53.2,53.32,22100.0,26.0794,26.1333,26.0745,26.1333,22100.0
2005-01-11 10:10:00,53.31,53.32,53.17,53.17,126900.0,26.1284,26.1333,26.0598,26.0598,126900.0
2005-01-11 10:20:00,53.17,53.24,53.1,53.1,37500.0,26.0598,26.0941,26.0255,26.0255,37500.0
2005-01-11 10:30:00,53.08,53.09,52.9,52.95,10100.0,26.0157,26.0206,25.9275,25.952,10100.0
2005-01-11 10:40:00,52.95,52.99,52.92,52.93,6200.0,25.952,25.9716,25.9373,25.9422,6200.0
2005-01-11 10:50:00,52.93,52.97,52.86,52.87,7400.0,25.9422,25.9618,25.9079,25.9128,7400.0
2005-01-11 11:00:00,52.8,53.07,52.78,53.07,15700.0,25.8785,26.0108,25.8687,26.0108,15700.0
2005-01-11 11:10:00,53.12,53.15,53.02,53.15,5200.0,26.0353,26.05,25.9863,26.05,5200.0
2005-01-11 11:20:00,53.19,53.25,53.12,53.12,6200.0,26.0696,26.099,26.0353,26.0353,6200.0
2005-01-11 11:30:00,53.09,53.09,53.08,53.08,400.0,26.0206,26.0206,26.0157,26.0157,400.0
2005-01-11 11:40:00,53.08,53.08,53.02,53.07,4200.0,26.0157,26.0157,25.9863,26.0108,4200.0
2005-01-11 11:50:00,53.06,53.06,52.95,53.04,2300.0,26.0059,26.0059,25.952,25.9961,2300.0
2005-01-11 12:00:00,53.05,53.08,53.05,53.08,6100.0,26.001,26.0157,26.001,26.0157,6100.0
2005-01-11 12:10:00,53.08,53.2,53.08,53.17,4400.0,26.0157,26.0745,26.0157,26.0598,4400.0
2005-01-11 12:20:00,53.19,53.21,53.16,53.18,2300.0,26.0696,26.0794,26.0549,26.0647,2300.0
2005-01-11 12:30:00,53.18,53.19,53.15,53.15,1900.0,26.0647,26.0696,26.05,26.05,1900.0
2005-01-11 12:40:00,53.14,53.14,53.09,53.1,3100.0,26.0451,26.0451,26.0206,26.0255,3100.0
2005-01-11 12:50:00,53.01,53.01,52.93,52.94,2900.0,25.9814,25.9814,25.9422,25.9471,2900.0
2005-01-11 13:00:00,52.93,52.93,52.82,52.87,4200.0,25.9422,25.9422,25.8883,25.9128,4200.0
2005-01-11 13:10:00,52.87,52.93,52.87,52.9,2200.0,25.9128,25.9422,25.9128,25.9275,2200.0
2005-01-11 13:20:00,52.9,52.94,52.87,52.93,2400.0,25.9275,25.9471,25.9128,25.9422,2400.0
2005-01-11 13:30:00,52.92,52.96,52.92,52.95,2200.0,25.9373,25.9569,25.9373,25.952,2200.0
2005-01-11 13:40:00,52.93,53.0,52.93,52.97,1600.0,25.9422,25.9765,25.9422,25.9618,1600.0
2005-01-11 13:50:00,52.97,53.02,52.93,52.93,3100.0,25.9618,25.9863,25.9422,25.9422,3100.0
2005-01-11 14:00:00,52.93,52.99,52.91,52.99,6100.0,25.9422,25.9716,25.9324,25.9716,6100.0
2005-01-11 14:10:00,52.99,53.0,52.95,52.96,5400.0,25.9716,25.9765,25.952,25.9569,5400.0
2005-01-11 14:20:00,52.95,52.95,52.92,52.95,2500.0,25.952,25.952,25.9373,25.952,2500.0
2005-01-11 14:30:00,52.94,52.94,52.92,52.92,2500.0,25.9471,25.9471,25.9373,25.9373,2500.0
2005-01-11 14:40:00,52.92,52.92,52.88,52.88,1700.0,25.9373,25.9373,25.9177,25.9177,1700.0
2005-01-11 14:50:00,52.88,52.93,52.86,52.87,5500.0,25.9177,25.9422,25.9079,25.9128,5500.0
2005-01-11 15:00:00,52.87,52.93,52.85,52.9,2400.0,25.9128,25.9422,25.903,25.9275,2400.0
2005-01-11 15:10:00,52.9,52.95,52.8,52.82,4700.0,25.9275,25.952,25.8785,25.8883,4700.0
2005-01-11 15:20:00,52.82,52.95,52.81,52.85,5100.0,25.8883,25.952,25.8834,25.903,5100.0
2005-01-11 15:30:00,52.83,52.83,52.75,52.75,2500.0,25.8932,25.8932,25.854,25.854,2500.0
2005-01-11 15:40:00,52.75,52.85,52.72,52.75,1700.0,25.854,25.903,25.8393,25.854,1700.0
2005-01-11 15:50:00,52.78,52.85,52.64,52.7,12400.0,25.8687,25.903,25.8,25.8294,12400.0
2005-01-12 09:30:00,52.55,52.6,52.5,52.5,4900.0,25.7559,25.7804,25.7314,25.7314,4900.0
2005-01-12 09:40:00,52.49,52.49,52.1,52.1,4400.0,25.7265,25.7265,25.5354,25.5354,4400.0
2005-01-12 09:50:00,52.1,52.1,51.7,52.1,11900.0,25.5354,25.5354,25.3393,25.5354,11900.0
2005-01-12 10:00:00,52.05,52.43,51.95,52.26,15800.0,25.5109,25.6971,25.4619,25.6138,15800.0
2005-01-12 10:10:00,52.26,52.26,51.85,51.86,14500.0,25.6138,25.6138,25.4128,25.4177,14500.0
2005-01-12 10:20:00,51.8,52.0,51.72,51.98,9100.0,25.3883,25.4864,25.3491,25.4766,9100.0
2005-01-12 10:30:00,51.98,52.05,51.95,52.0,10800.0,25.4766,25.5109,25.4619,25.4864,10800.0
2005-01-12 10:40:00,52.0,52.44,52.0,52.44,15900.0,25.4864,25.702,25.4864,25.702,15900.0
2005-01-12 10:50:00,52.42,52.47,52.29,52.46,8500.0,25.6922,25.7167,25.6285,25.7118,8500.0
2005-01-12 11:00:00,52.45,52.45,52.26,52.33,5700.0,25.7069,25.7069,25.6138,25.6481,5700.0
2005-01-12 11:10:00,52.33,52.33,52.3,52.32,3700.0,25.6481,25.6481,25.6334,25.6432,3700.0
2005-01-12 11:20:00,52.33,52.33,52.29,52.29,3100.0,25.6481,25.6481,25.6285,25.6285,3100.0
2005-01-12 11:30:00,52.31,52.41,52.31,52.41,36000.0,25.6383,25.6873,25.6383,25.6873,36000.0
2005-01-12 11:40:00,52.43,52.54,52.43,52.51,54400.0,25.6971,25.751,25.6971,25.7363,54400.0
2005-01-12 11:50:00,52.53,52.53,52.44,52.44,2400.0,25.7461,25.7461,25.702,25.702,2400.0
2005-01-12 12:00:00,52.44,52.5,52.41,52.5,3400.0,25.702,25.7314,25.6873,25.7314,3400.0
2005-01-12 12:10:00,52.5,52.56,52.5,52.5,5100.0,25.7314,25.7608,25.7314,25.7314,5100.0
2005-01-12 12:20:00,52.49,52.49,52.49,52.49,500.0,25.7265,25.7265,25.7265,25.7265,500.0
2005-01-12 12:30:00,52.47,52.5,52.45,52.49,3100.0,25.7167,25.7314,25.7069,25.7265,3100.0
2005-01-12 12:40:00,52.47,52.47,52.43,52.43,1600.0,25.7167,25.7167,25.6971,25.6971,1600.0
2005-01-12 12:50:00,52.4,52.5,52.37,52.46,4600.0,25.6824,25.7314,25.6677,25.7118,4600.0
2005-01-12 13:00:00,52.45,52.45,52.4,52.4,1500.0,25.7069,25.7069,25.6824,25.6824,1500.0
2005-01-12 13:10:00,52.39,52.39,52.35,52.35,1100.0,25.6775,25.6775,25.6579,25.6579,1100.0
2005-01-12 13:20:00,52.32,52.45,52.31,52.4,3300.0,25.6432,25.7069,25.6383,25.6824,3300.0
2005-01-12 13:30:00,52.39,52.4,52.28,52.29,7700.0,25.6775,25.6824,25.6236,25.6285,7700.0
2005-01-12 13:40:00,52.33,52.41,52.32,52.38,6800.0,25.6481,25.6873,25.6432,25.6726,6800.0
2005-01-12 13:50:00,52.33,52.36,52.33,52.34,5100.0,25.6481,25.6628,25.6481,25.653,5100.0
2005-01-12 14:00:00,52.34,52.56,52.34,52.54,5300.0,25.653,25.7608,25.653,25.751,5300.0
2005-01-12 14:10:00,52.55,52.8,52.55,52.8,13500.0,25.7559,25.8785,25.7559,25.8785,13500.0
2005-01-12 14:20:00,52.81,52.81,52.73,52.73,3300.0,25.8834,25.8834,25.8442,25.8442,3300.0
2005-01-12 14:30:00,52.72,52.76,52.52,52.72,4900.0,25.8393,25.8589,25.7412,25.8393,4900.0
2005-01-12 14:40:00,52.61,52.72,52.59,52.66,3700.0,25.7853,25.8393,25.7755,25.8098,3700.0
2005-01-12 14:50:00,52.65,53.0,52.64,53.0,16700.0,25.8049,25.9765,25.8,25.9765,16700.0
2005-01-12 15:00:00,52.98,52.99,52.73,52.75,8300.0,25.9667,25.9716,25.8442,25.854,8300.0
2005-01-12 15:10:00,52.75,52.76,52.6,52.61,7400.0,25.854,25.8589,25.7804,25.7853,7400.0
2005-01-12 15:20:00,52.6,52.66,52.51,52.66,6300.0,25.7804,25.8098,25.7363,25.8098,6300.0
2005-01-12 15:30:00,52.63,52.71,52.53,52.71,12300.0,25.7951,25.8344,25.7461,25.8344,12300.0
2005-01-12 15:40:00,52.73,52.83,52.65,52.7,4200.0,25.8442,25.8932,25.8049,25.8294,4200.0
2005-01-12 15:50:00,52.69,52.7,52.54,52.59,23600.0,25.8245,25.8294,25.751,25.7755,23600.0
2005-01-13 09:30:00,52.55,52.72,52.55,52.72,5000.0,25.7559,25.8393,25.7559,25.8393,5000.0
2005-01-13 09:40:00,52.75,52.95,52.65,52.84,14700.0,25.854,25.952,25.8049,25.8981,14700.0
2005-01-13 09:50:00,52.89,53.05,52.89,53.0,8400.0,25.9226,26.001,25.9226,25.9765,8400.0
2005-01-13 10:00:00,53.0,53.07,52.81,53.07,8500.0,25.9765,26.0108,25.8834,26.0108,8500.0
2005-01-13 10:10:00,53.06,53.09,52.85,52.9,31300.0,26.0059,26.0206,25.903,25.9275,31300.0
2005-01-13 10:20:00,52.93,53.01,52.9,53.01,8700.0,25.9422,25.9814,25.9275,25.9814,8700.0
2005-01-13 10:30:00,53.06,53.14,53.06,53.13,2800.0,26.0059,26.0451,26.0059,26.0402,2800.0
2005-01-13 10:40:00,53.1,53.1,53.1,53.1,300.0,26.0255,26.0255,26.0255,26.0255,300.0
2005-01-13 10:50:00,53.1,53.1,52.98,52.99,1900.0,26.0255,26.0255,25.9667,25.9716,1900.0
2005-01-13 11:00:00,53.07,53.3,53.07,53.3,4000.0,26.0108,26.1235,26.0108,26.1235,4000.0
2005-01-13 11:10:00,53.3,53.38,53.3,53.38,3300.0,26.1235,26.1627,26.1235,26.1627,3300.0
2005-01-13 11:20:00,53.38,53.51,53.38,53.51,9100.0,26.1627,26.2264,26.1627,26.2264,9100.0
2005-01-13 11:30:00,53.51,53.6,53.51,53.59,7300.0,26.2264,26.2706,26.2264,26.2657,7300.0
2005-01-13 11:40:00,53.59,53.59,53.58,53.59,5600.0,26.2657,26.2657,26.2608,26.2657,5600.0
2005-01-13 11:50:00,53.6,53.73,53.6,53.73,4200.0,26.2706,26.3343,26.2706,26.3343,4200.0
2005-01-13 12:00:00,53.78,53.93,53.78,53.93,10500.0,26.3588,26.4323,26.3588,26.4323,10500.0
2005-01-13 12:10:00,53.92,53.93,53.92,53.93,4400.0,26.4274,26.4323,26.4274,26.4323,4400.0
2005-01-13 12:20:00,53.93,53.93,53.85,53.85,4100.0,26.4323,26.4323,26.3931,26.3931,4100.0
2005-01-13 12:30:00,53.86,53.86,53.75,53.78,8600.0,26.398,26.398,26.3441,26.3588,8600.0
2005-01-13 12:40:00,53.76,53.85,53.76,53.76,2500.0,26.349,26.3931,26.349,26.349,2500.0
2005-01-13 12:50:00,53.76,53.78,53.73,53.73,4900.0,26.349,26.3588,26.3343,26.3343,4900.0
2005-01-13 13:00:00,53.77,53.77,53.69,53.71,10200.0,26.3539,26.3539,26.3147,26.3245,10200.0
2005-01-13 13:10:00,53.69,53.71,53.69,53.7,20400.0,26.3147,26.3245,26.3147,26.3196,20400.0
2005-01-13 13:20:00,53.7,53.7,53.69,53.7,1600.0,26.3196,26.3196,26.3147,26.3196,1600.0
2005-01-13 13:30:00,53.69,53.69,53.64,53.64,1700.0,26.3147,26.3147,26.2902,26.2902,1700.0
2005-01-13 13:40:00,53.65,53.65,53.64,53.64,2100.0,26.2951,26.2951,26.2902,26.2902,2100.0
2005-01-13 13:50:00,53.65,53.69,53.65,53.69,2900.0,26.2951,26.3147,26.2951,26.3147,2900.0
2005-01-13 14:00:00,53.69,53.74,53.69,53.71,4700.0,26.3147,26.3392,26.3147,26.3245,4700.0
2005-01-13 14:10:00,53.7,53.7,53.55,53.55,4300.0,26.3196,26.3196,26.2461,26.2461,4300.0
2005-01-13 14:20:00,53.55,53.6,53.55,53.58,3900.0,26.2461,26.2706,26.2461,26.2608,3900.0
2005-01-13 14:30:00,53.58,53.59,53.45,53.47,5400.0,26.2608,26.2657,26.197,26.2068,5400.0
2005-01-13 14:40:00,53.47,53.47,53.42,53.46,4500.0,26.2068,26.2068,26.1823,26.2019,4500.0
2005-01-13 14:50:00,53.46,53.46,53.36,53.39,16100.0,26.2019,26.2019,26.1529,26.1676,16100.0
2005-01-13 15:00:00,53.38,53.39,53.23,53.23,12300.0,26.1627,26.1676,26.0892,26.0892,12300.0
2005-01-13 15:10:00,53.24,53.37,53.18,53.18,13700.0,26.0941,26.1578,26.0647,26.0647,13700.0
2005-01-13 15:20:00,53.11,53.16,52.98,53.15,9400.0,26.0304,26.0549,25.9667,26.05,9400.0
2005-01-13 15:30:00,53.05,53.1,52.9,52.92,32100.0,26.001,26.0255,25.9275,25.9373,32100.0
2005-01-13 15:40:00,52.92,52.92,52.6,52.61,13000.0,25.9373,25.9373,25.7804,25.7853,13000.0
2005-01-13 15:50:00,52.7,52.91,52.66,52.91,16700.0,25.8294,25.9324,25.8098,25.9324,16700.0
2005-01-14 09:40:00,53.03,53.1,53.03,53.09,11500.0,25.9912,26.0255,25.9912,26.0206,11500.0
2005-01-14 09:50:00,53.1,53.25,53.1,53.23,11200.0,26.0255,26.099,26.0255,26.0892,11200.0
2005-01-14 10:00:00,53.24,53.4,53.1,53.1,10300.0,26.0941,26.1725,26.0255,26.0255,10300.0
2005-01-14 10:10:00,53.0,53.15,52.95,52.95,7500.0,25.9765,26.05,25.952,25.952,7500.0
2005-01-14 10:20:00,52.95,53.0,52.89,53.0,29400.0,25.952,25.9765,25.9226,25.9765,29400.0
2005-01-14 10:30:00,53.0,53.02,52.87,52.94,5600.0,25.9765,25.9863,25.9128,25.9471,5600.0
2005-01-14 10:40:00,52.98,52.98,52.98,52.98,1200.0,25.9667,25.9667,25.9667,25.9667,1200.0
2005-01-14 10:50:00,52.97,52.98,52.95,52.95,9400.0,25.9618,25.9667,25.952,25.952,9400.0
2005-01-14 11:00:00,52.95,53.01,52.95,53.0,30700.0,25.952,25.9814,25.952,25.9765,30700.0
2005-01-14 11:10:00,52.97,52.98,52.62,52.62,14800.0,25.9618,25.9667,25.7902,25.7902,14800.0
2005-01-14 11:20:00,52.63,53.05,52.57,53.03,52300.0,25.7951,26.001,25.7657,25.9912,52300.0
2005-01-14 11:30:00,53.03,53.04,52.93,52.95,3400.0,25.9912,25.9961,25.9422,25.952,3400.0
2005-01-14 11:40:00,52.95,52.97,52.95,52.97,1200.0,25.952,25.9618,25.952,25.9618,1200.0
2005-01-14 11:50:00,53.0,53.0,52.97,52.97,3100.0,25.9765,25.9765,25.9618,25.9618,3100.0
2005-01-14 12:00:00,52.99,53.02,52.96,52.96,4300.0,25.9716,25.9863,25.9569,25.9569,4300.0
2005-01-14 12:10:00,52.96,52.99,52.96,52.97,1500.0,25.9569,25.9716,25.9569,25.9618,1500.0
2005-01-14 12:20:00,52.98,53.0,52.98,53.0,9700.0,25.9667,25.9765,25.9667,25.9765,9700.0
2005-01-14 12:30:00,53.0,53.0,52.99,52.99,17500.0,25.9765,25.9765,25.9716,25.9716,17500.0
2005-01-14 12:40:00,53.0,53.0,52.98,52.98,1600.0,25.9765,25.9765,25.9667,25.9667,1600.0
2005-01-14 12:50:00,52.99,53.0,52.98,52.98,1200.0,25.9716,25.9765,25.9667,25.9667,1200.0
2005-01-14 13:00:00,52.99,52.99,52.99,52.99,200.0,25.9716,25.9716,25.9716,25.9716,200.0
2005-01-14 13:10:00,52.98,52.98,52.94,52.94,1800.0,25.9667,25.9667,25.9471,25.9471,1800.0
2005-01-14 13:20:00,52.94,53.0,52.94,52.95,4700.0,25.9471,25.9765,25.9471,25.952,4700.0
2005-01-14 13:30:00,52.95,52.99,52.93,52.96,2200.0,25.952,25.9716,25.9422,25.9569,2200.0
2005-01-14 13:40:00,52.97,52.97,52.89,52.94,2500.0,25.9618,25.9618,25.9226,25.9471,2500.0
2005-01-14 13:50:00,52.93,52.94,52.93,52.94,500.0,25.9422,25.9471,25.9422,25.9471,500.0
2005-01-14 14:00:00,52.95,53.0,52.95,53.0,4300.0,25.952,25.9765,25.952,25.9765,4300.0
2005-01-14 14:10:00,53.0,53.0,52.87,52.92,1500.0,25.9765,25.9765,25.9128,25.9373,1500.0
2005-01-14 14:20:00,52.99,52.99,52.92,52.93,8100.0,25.9716,25.9716,25.9373,25.9422,8100.0
2005-01-14 14:30:00,52.91,52.95,52.9,52.95,5500.0,25.9324,25.952,25.9275,25.952,5500.0
2005-01-14 14:40:00,52.95,52.97,52.9,52.95,9700.0,25.952,25.9618,25.9275,25.952,9700.0
2005-01-14 14:50:00,52.95,53.05,52.95,53.0,13100.0,25.952,26.001,25.952,25.9765,13100.0
2005-01-14 15:00:00,53.0,53.0,52.86,52.97,6900.0,25.9765,25.9765,25.9079,25.9618,6900.0
2005-01-14 15:10:00,52.97,53.04,52.97,53.01,18600.0,25.9618,25.9961,25.9618,25.9814,18600.0
2005-01-14 15:20:00,53.02,53.06,53.01,53.04,3600.0,25.9863,26.0059,25.9814,25.9961,3600.0
2005-01-14 15:30:00,53.04,53.15,53.03,53.15,2500.0,25.9961,26.05,25.9912,26.05,2500.0
2005-01-14 15:40:00,53.19,53.19,53.04,53.05,5700.0,26.0696,26.0696,25.9961,26.001,5700.0
2005-01-14 15:50:00,53.15,53.24,53.15,53.23,10400.0,26.05,26.0941,26.05,26.0892,10400.0
2005-01-18 09:40:00,54.3,54.39,54.19,54.37,58300.0,26.6136,26.6578,26.5597,26.648,58300.0
2005-01-18 09:50:00,54.34,54.35,54.1,54.11,22300.0,26.6332,26.6382,26.5156,26.5205,22300.0
2005-01-18 10:00:00,54.11,54.31,54.11,54.24,31300.0,26.5205,26.6185,26.5205,26.5842,31300.0
2005-01-18 10:10:00,54.29,54.38,54.29,54.35,15200.0,26.6087,26.6529,26.6087,26.6382,15200.0
2005-01-18 10:20:00,54.37,54.65,54.37,54.52,33300.0,26.648,26.7852,26.648,26.7215,33300.0
2005-01-18 10:30:00,54.52,54.55,54.48,54.54,17100.0,26.7215,26.7362,26.7019,26.7313,17100.0
2005-01-18 10:40:00,54.54,54.56,54.46,54.49,8800.0,26.7313,26.7411,26.6921,26.7068,8800.0
2005-01-18 10:50:00,54.47,54.59,54.47,54.54,2200.0,26.697,26.7558,26.697,26.7313,2200.0
2005-01-18 11:00:00,54.55,54.55,54.37,54.37,14700.0,26.7362,26.7362,26.648,26.648,14700.0
2005-01-18 11:10:00,54.38,54.38,54.35,54.36,4500.0,26.6529,26.6529,26.6382,26.6431,4500.0
2005-01-18 11:20:00,54.36,54.36,54.25,54.26,8500.0,26.6431,26.6431,26.5891,26.594,8500.0
2005-01-18 11:30:00,54.25,54.27,54.18,54.25,13600.0,26.5891,26.5989,26.5548,26.5891,13600.0
2005-01-18 11:40:00,54.26,54.4,54.24,54.31,6800.0,26.594,26.6627,26.5842,26.6185,6800.0
2005-01-18 11:50:00,54.31,54.32,54.3,54.31,5100.0,26.6185,26.6234,26.6136,26.6185,5100.0
2005-01-18 12:00:00,54.31,54.49,54.29,54.49,11500.0,26.6185,26.7068,26.6087,26.7068,11500.0
2005-01-18 12:10:00,54.49,54.61,54.49,54.55,8400.0,26.7068,26.7656,26.7068,26.7362,8400.0
2005-01-18 12:20:00,54.56,54.64,54.54,54.63,5400.0,26.7411,26.7803,26.7313,26.7754,5400.0
2005-01-18 12:30:00,54.64,54.68,54.63,54.63,7000.0,26.7803,26.7999,26.7754,26.7754,7000.0
2005-01-18 12:40:00,54.63,54.64,54.55,54.6,5800.0,26.7754,26.7803,26.7362,26.7607,5800.0
2005-01-18 12:50:00,54.6,54.68,54.59,54.63,4400.0,26.7607,26.7999,26.7558,26.7754,4400.0
2005-01-18 13:00:00,54.61,54.66,54.6,54.66,3200.0,26.7656,26.7901,26.7607,26.7901,3200.0
2005-01-18 13:10:00,54.66,54.67,54.62,54.67,7000.0,26.7901,26.795,26.7705,26.795,7000.0
2005-01-18 13:20:00,54.7,54.75,54.69,54.69,7600.0,26.8097,26.8342,26.8048,26.8048,7600.0
2005-01-18 13:30:00,54.7,54.75,54.69,54.73,6400.0,26.8097,26.8342,26.8048,26.8244,6400.0
2005-01-18 13:40:00,54.71,54.8,54.71,54.8,4800.0,26.8146,26.8587,26.8146,26.8587,4800.0
2005-01-18 13:50:00,54.77,54.83,54.7,54.71,6100.0,26.844,26.8734,26.8097,26.8146,6100.0
2005-01-18 14:00:00,54.72,54.73,54.64,54.65,8100.0,26.8195,26.8244,26.7803,26.7852,8100.0
2005-01-18 14:10:00,54.65,54.73,54.65,54.7,8600.0,26.7852,26.8244,26.7852,26.8097,8600.0
2005-01-18 14:20:00,54.7,54.78,54.69,54.75,3700.0,26.8097,26.8489,26.8048,26.8342,3700.0
2005-01-18 14:30:00,54.76,54.81,54.69,54.7,8600.0,26.8391,26.8636,26.8048,26.8097,8600.0
2005-01-18 14:40:00,54.7,54.7,54.62,54.64,10300.0,26.8097,26.8097,26.7705,26.7803,10300.0
2005-01-18 14:50:00,54.65,54.67,54.6,54.65,7200.0,26.7852,26.795,26.7607,26.7852,7200.0
2005-01-18 15:00:00,54.65,54.69,54.58,54.65,11200.0,26.7852,26.8048,26.7509,26.7852,11200.0
2005-01-18 15:10:00,54.7,54.7,54.66,54.66,7700.0,26.8097,26.8097,26.7901,26.7901,7700.0
2005-01-18 15:20:00,54.67,54.98,54.67,54.94,18600.0,26.795,26.9469,26.795,26.9273,18600.0
2005-01-18 15:30:00,54.94,54.95,54.87,54.94,10000.0,26.9273,26.9322,26.893,26.9273,10000.0
2005-01-18 15:40:00,54.94,55.0,54.93,54.99,8200.0,26.9273,26.9567,26.9224,26.9518,8200.0
2005-01-18 15:50:00,55.0,55.06,54.97,54.99,15000.0,26.9567,26.9861,26.942,26.9518,15000.0
2005-01-19 09:30:00,54.6,54.6,54.6,54.6,8700.0,26.7607,26.7607,26.7607,26.7607,8700.0
2005-01-19 09:40:00,54.6,55.19,54.58,55.19,14500.0,26.7607,27.0499,26.7509,27.0499,14500.0
2005-01-19 09:50:00,55.19,55.63,55.08,55.56,19600.0,27.0499,27.2655,26.9959,27.2312,19600.0
2005-01-19 10:00:00,55.57,55.64,55.41,55.42,30100.0,27.2361,27.2704,27.1577,27.1626,30100.0
2005-01-19 10:10:00,55.42,55.43,55.2,55.2,56300.0,27.1626,27.1675,27.0548,27.0548,56300.0
2005-01-19 10:20:00,55.2,55.35,55.2,55.25,16000.0,27.0548,27.1283,27.0548,27.0793,16000.0
2005-01-19 10:30:00,55.26,55.3,55.18,55.24,8700.0,27.0842,27.1038,27.045,27.0744,8700.0
2005-01-19 10:40:00,55.24,55.36,55.24,55.36,26400.0,27.0744,27.1332,27.0744,27.1332,26400.0
2005-01-19 10:50:00,55.39,55.47,55.38,55.43,7600.0,27.1479,27.1871,27.143,27.1675,7600.0
2005-01-19 11:00:00,55.39,55.55,55.3,55.54,105100.0,27.1479,27.2263,27.1038,27.2214,105100.0
2005-01-19 11:10:00,55.55,55.56,55.43,55.43,9000.0,27.2263,27.2312,27.1675,27.1675,9000.0
2005-01-19 11:20:00,55.44,55.44,55.3,55.36,10400.0,27.1724,27.1724,27.1038,27.1332,10400.0
2005-01-19 11:30:00,55.35,55.39,55.35,55.38,9500.0,27.1283,27.1479,27.1283,27.143,9500.0
2005-01-19 11:40:00,55.42,55.44,55.4,55.44,15100.0,27.1626,27.1724,27.1528,27.1724,15100.0
2005-01-19 11:50:00,55.46,55.48,55.4,55.43,81400.0,27.1822,27.192,27.1528,27.1675,81400.0
2005-01-19 12:00:00,55.43,55.44,55.4,55.4,2200.0,27.1675,27.1724,27.1528,27.1528,2200.0
2005-01-19 12:10:00,55.39,55.41,55.31,55.4,37400.0,27.1479,27.1577,27.1087,27.1528,37400.0
2005-01-19 12:20:00,55.37,55.45,55.37,55.39,5400.0,27.1381,27.1773,27.1381,27.1479,5400.0
2005-01-19 12:30:00,55.39,55.41,55.38,55.4,14900.0,27.1479,27.1577,27.143,27.1528,14900.0
2005-01-19 12:40:00,55.4,55.4,55.29,55.38,16800.0,27.1528,27.1528,27.0989,27.143,16800.0
2005-01-19 12:50:00,55.37,55.4,55.37,55.4,5200.0,27.1381,27.1528,27.1381,27.1528,5200.0
2005-01-19 13:00:00,55.4,55.4,55.35,55.36,8800.0,27.1528,27.1528,27.1283,27.1332,8800.0
2005-01-19 13:10:00,55.37,55.4,55.35,55.4,6900.0,27.1381,27.1528,27.1283,27.1528,6900.0
2005-01-19 13:20:00,55.4,55.4,55.35,55.35,7900.0,27.1528,27.1528,27.1283,27.1283,7900.0
2005-01-19 13:30:00,55.36,55.39,55.31,55.34,4800.0,27.1332,27.1479,27.1087,27.1234,4800.0
2005-01-19 13:40:00,55.35,55.39,55.35,55.38,2600.0,27.1283,27.1479,27.1283,27.143,2600.0
2005-01-19 13:50:00,55.38,55.38,55.24,55.24,2200.0,27.143,27.143,27.0744,27.0744,2200.0
2005-01-19 14:00:00,55.25,55.26,55.04,55.04,13300.0,27.0793,27.0842,26.9763,26.9763,13300.0
2005-01-19 14:10:00,55.05,55.05,55.0,55.04,30600.0,26.9812,26.9812,26.9567,26.9763,30600.0
2005-01-19 14:20:00,55.04,55.04,54.88,54.89,8000.0,26.9763,26.9763,26.8979,26.9028,8000.0
2005-01-19 14:30:00,54.88,54.88,54.73,54.73,11200.0,26.8979,26.8979,26.8244,26.8244,11200.0
2005-01-19 14:40:00,54.73,54.77,54.6,54.6,21100.0,26.8244,26.844,26.7607,26.7607,21100.0
2005-01-19 14:50:00,54.59,54.59,54.35,54.44,23700.0,26.7558,26.7558,26.6382,26.6823,23700.0
2005-01-19 15:00:00,54.45,54.46,54.25,54.26,16300.0,26.6872,26.6921,26.5891,26.594,16300.0
2005-01-19 15:10:00,54.26,54.37,54.16,54.33,56100.0,26.594,26.648,26.545,26.6283,56100.0
2005-01-19 15:20:00,54.39,54.41,54.35,54.35,16700.0,26.6578,26.6676,26.6382,26.6382,16700.0
2005-01-19 15:30:00,54.37,54.56,54.26,54.51,21600.0,26.648,26.7411,26.594,26.7166,21600.0
2005-01-19 15:40:00,54.51,54.63,54.5,54.55,14100.0,26.7166,26.7754,26.7117,26.7362,14100.0
2005-01-19 15:50:00,54.55,54.83,54.55,54.75,20600.0,26.7362,26.8734,26.7362,26.8342,20600.0
2005-01-20 09:30:00,54.75,54.75,54.6,54.61,7300.0,26.8342,26.8342,26.7607,26.7656,7300.0
2005-01-20 09:40:00,54.61,54.74,54.45,54.46,14600.0,26.7656,26.8293,26.6872,26.6921,14600.0
2005-01-20 09:50:00,54.49,54.55,54.27,54.27,6000.0,26.7068,26.7362,26.5989,26.5989,6000.0
2005-01-20 10:00:00,54.26,54.31,54.2,54.31,13000.0,26.594,26.6185,26.5646,26.6185,13000.0
2005-01-20 10:10:00,54.31,54.32,54.25,54.25,7700.0,26.6185,26.6234,26.5891,26.5891,7700.0
2005-01-20 10:20:00,54.25,54.41,54.25,54.25,8000.0,26.5891,26.6676,26.5891,26.5891,8000.0
2005-01-20 10:30:00,54.21,54.61,54.21,54.61,8200.0,26.5695,26.7656,26.5695,26.7656,8200.0
2005-01-20 10:40:00,54.62,54.68,54.62,54.68,15700.0,26.7705,26.7999,26.7705,26.7999,15700.0
2005-01-20 10:50:00,54.68,54.7,54.6,54.67,21100.0,26.7999,26.8097,26.7607,26.795,21100.0
2005-01-20 11:00:00,54.67,54.75,54.59,54.61,19700.0,26.795,26.8342,26.7558,26.7656,19700.0
2005-01-20 11:10:00,54.6,54.69,54.6,54.68,3600.0,26.7607,26.8048,26.7607,26.7999,3600.0
2005-01-20 11:20:00,54.64,54.65,54.63,54.65,1600.0,26.7803,26.7852,26.7754,26.7852,1600.0
2005-01-20 11:30:00,54.67,54.7,54.66,54.69,7500.0,26.795,26.8097,26.7901,26.8048,7500.0
2005-01-20 11:40:00,54.7,54.7,54.68,54.69,6800.0,26.8097,26.8097,26.7999,26.8048,6800.0
2005-01-20 11:50:00,54.69,54.69,54.64,54.69,3500.0,26.8048,26.8048,26.7803,26.8048,3500.0
2005-01-20 12:00:00,54.66,54.7,54.66,54.7,4300.0,26.7901,26.8097,26.7901,26.8097,4300.0
2005-01-20 12:10:00,54.69,54.69,54.61,54.69,2500.0,26.8048,26.8048,26.7656,26.8048,2500.0
2005-01-20 12:20:00,54.7,54.81,54.64,54.81,6900.0,26.8097,26.8636,26.7803,26.8636,6900.0
2005-01-20 12:30:00,54.88,55.02,54.86,54.86,6300.0,26.8979,26.9665,26.8881,26.8881,6300.0
2005-01-20 12:40:00,54.86,54.98,54.8,54.98,6600.0,26.8881,26.9469,26.8587,26.9469,6600.0
2005-01-20 12:50:00,54.98,55.02,54.95,54.96,4300.0,26.9469,26.9665,26.9322,26.9371,4300.0
2005-01-20 13:00:00,54.97,55.14,54.97,55.13,3800.0,26.942,27.0253,26.942,27.0204,3800.0
2005-01-20 13:10:00,55.05,55.05,54.75,54.76,5400.0,26.9812,26.9812,26.8342,26.8391,5400.0
2005-01-20 13:20:00,54.76,54.95,54.76,54.95,5100.0,26.8391,26.9322,26.8391,26.9322,5100.0
2005-01-20 13:30:00,54.95,54.95,54.85,54.87,3800.0,26.9322,26.9322,26.8832,26.893,3800.0
2005-01-20 13:40:00,54.87,54.87,54.87,54.87,1100.0,26.893,26.893,26.893,26.893,1100.0
2005-01-20 13:50:00,54.88,54.9,54.88,54.88,2200.0,26.8979,26.9077,26.8979,26.8979,2200.0
2005-01-20 14:00:00,54.89,54.9,54.85,54.9,7400.0,26.9028,26.9077,26.8832,26.9077,7400.0
2005-01-20 14:10:00,54.89,54.97,54.85,54.95,5100.0,26.9028,26.942,26.8832,26.9322,5100.0
2005-01-20 14:20:00,54.93,54.93,54.72,54.73,3100.0,26.9224,26.9224,26.8195,26.8244,3100.0
2005-01-20 14:30:00,54.71,54.83,54.71,54.82,5700.0,26.8146,26.8734,26.8146,26.8685,5700.0
2005-01-20 14:40:00,54.76,54.86,54.7,54.71,5700.0,26.8391,26.8881,26.8097,26.8146,5700.0
2005-01-20 14:50:00,54.71,54.86,54.69,54.75,5800.0,26.8146,26.8881,26.8048,26.8342,5800.0
2005-01-20 15:00:00,54.77,54.79,54.75,54.76,5600.0,26.844,26.8538,26.8342,26.8391,5600.0
2005-01-20 15:10:00,54.76,54.77,54.6,54.63,10100.0,26.8391,26.844,26.7607,26.7754,10100.0
2005-01-20 15:20:00,54.63,54.63,54.5,54.51,8600.0,26.7754,26.7754,26.7117,26.7166,8600.0
2005-01-20 15:30:00,54.5,54.5,54.38,54.44,9500.0,26.7117,26.7117,26.6529,26.6823,9500.0
2005-01-20 15:40:00,54.44,54.48,54.41,54.44,11400.0,26.6823,26.7019,26.6676,26.6823,11400.0
2005-01-20 15:50:00,54.44,54.55,54.44,54.55,12700.0,26.6823,26.7362,26.6823,26.7362,12700.0
2005-01-21 09:30:00,54.55,54.55,54.5,54.5,3500.0,26.7362,26.7362,26.7117,26.7117,3500.0
2005-01-21 09:40:00,54.51,54.54,54.36,54.37,4500.0,26.7166,26.7313,26.6431,26.648,4500.0
2005-01-21 09:50:00,54.37,54.39,54.28,54.28,6600.0,26.648,26.6578,26.6038,26.6038,6600.0
2005-01-21 10:00:00,54.31,54.36,54.31,54.34,10700.0,26.6185,26.6431,26.6185,26.6332,10700.0
2005-01-21 10:10:00,54.35,54.4,54.23,54.4,13400.0,26.6382,26.6627,26.5793,26.6627,13400.0
2005-01-21 10:20:00,54.45,54.6,54.45,54.6,8000.0,26.6872,26.7607,26.6872,26.7607,8000.0
2005-01-21 10:30:00,54.6,54.62,54.46,54.54,17600.0,26.7607,26.7705,26.6921,26.7313,17600.0
2005-01-21 10:40:00,54.52,54.62,54.52,54.58,3300.0,26.7215,26.7705,26.7215,26.7509,3300.0
2005-01-21 10:50:00,54.56,54.6,54.56,54.57,3300.0,26.7411,26.7607,26.7411,26.746,3300.0
2005-01-21 11:00:00,54.57,54.65,54.57,54.65,8800.0,26.746,26.7852,26.746,26.7852,8800.0
2005-01-21 11:10:00,54.65,54.66,54.6,54.61,64800.0,26.7852,26.7901,26.7607,26.7656,64800.0
2005-01-21 11:20:00,54.61,54.68,54.61,54.65,17200.0,26.7656,26.7999,26.7656,26.7852,17200.0
2005-01-21 11:30:00,54.65,54.65,54.61,54.61,7800.0,26.7852,26.7852,26.7656,26.7656,7800.0
2005-01-21 11:40:00,54.61,54.62,54.61,54.61,2200.0,26.7656,26.7705,26.7656,26.7656,2200.0
2005-01-21 11:50:00,54.61,54.66,54.61,54.62,1600.0,26.7656,26.7901,26.7656,26.7705,1600.0
2005-01-21 12:00:00,54.61,54.68,54.61,54.62,1300.0,26.7656,26.7999,26.7656,26.7705,1300.0
2005-01-21 12:10:00,54.63,54.7,54.63,54.7,1500.0,26.7754,26.8097,26.7754,26.8097,1500.0
2005-01-21 12:20:00,54.7,54.71,54.7,54.71,700.0,26.8097,26.8146,26.8097,26.8146,700.0
2005-01-21 12:30:00,54.71,54.82,54.71,54.82,3700.0,26.8146,26.8685,26.8146,26.8685,3700.0
2005-01-21 12:40:00,54.85,54.89,54.84,54.89,2600.0,26.8832,26.9028,26.8783,26.9028,2600.0
2005-01-21 12:50:00,54.89,54.94,54.81,54.94,2900.0,26.9028,26.9273,26.8636,26.9273,2900.0
2005-01-21 13:00:00,54.89,54.9,54.87,54.87,700.0,26.9028,26.9077,26.893,26.893,700.0
2005-01-21 13:10:00,54.85,54.86,54.85,54.86,800.0,26.8832,26.8881,26.8832,26.8881,800.0
2005-01-21 13:20:00,54.81,54.82,54.81,54.82,300.0,26.8636,26.8685,26.8636,26.8685,300.0
2005-01-21 13:30:00,54.77,54.77,54.65,54.65,4500.0,26.844,26.844,26.7852,26.7852,4500.0
2005-01-21 13:40:00,54.65,54.73,54.61,54.73,10000.0,26.7852,26.8244,26.7656,26.8244,10000.0
2005-01-21 13:50:00,54.66,54.69,54.65,54.69,7600.0,26.7901,26.8048,26.7852,26.8048,7600.0
2005-01-21 14:00:00,54.68,54.68,54.67,54.68,2500.0,26.7999,26.7999,26.795,26.7999,2500.0
2005-01-21 14:10:00,54.65,54.65,54.61,54.61,5700.0,26.7852,26.7852,26.7656,26.7656,5700.0
2005-01-21 14:20:00,54.61,54.66,54.61,54.66,5200.0,26.7656,26.7901,26.7656,26.7901,5200.0
2005-01-21 14:30:00,54.63,54.66,54.61,54.61,4000.0,26.7754,26.7901,26.7656,26.7656,4000.0
2005-01-21 14:40:00,54.61,54.61,54.6,54.6,5700.0,26.7656,26.7656,26.7607,26.7607,5700.0
2005-01-21 14:50:00,54.6,54.6,54.55,54.56,5800.0,26.7607,26.7607,26.7362,26.7411,5800.0
2005-01-21 15:00:00,54.56,54.57,54.5,54.5,7600.0,26.7411,26.746,26.7117,26.7117,7600.0
2005-01-21 15:10:00,54.5,54.5,54.3,54.3,11700.0,26.7117,26.7117,26.6136,26.6136,11700.0
2005-01-21 15:20:00,54.3,54.43,54.3,54.39,12700.0,26.6136,26.6774,26.6136,26.6578,12700.0
2005-01-21 15:30:00,54.39,54.45,54.39,54.44,10600.0,26.6578,26.6872,26.6578,26.6823,10600.0
2005-01-21 15:40:00,54.44,54.45,54.44,54.45,8900.0,26.6823,26.6872,26.6823,26.6872,8900.0
2005-01-21 15:50:00,54.45,54.49,54.45,54.49,8000.0,26.6872,26.7068,26.6872,26.7068,8000.0
2005-01-24 09:30:00,54.5,54.6,54.5,54.6,3500.0,26.7117,26.7607,26.7117,26.7607,3500.0
2005-01-24 09:40:00,54.6,54.78,54.55,54.77,4000.0,26.7607,26.8489,26.7362,26.844,4000.0
2005-01-24 09:50:00,54.78,54.79,54.45,54.45,10700.0,26.8489,26.8538,26.6872,26.6872,10700.0
2005-01-24 10:00:00,54.45,54.45,54.31,54.39,16400.0,26.6872,26.6872,26.6185,26.6578,16400.0
2005-01-24 10:10:00,54.39,54.59,54.3,54.59,16100.0,26.6578,26.7558,26.6136,26.7558,16100.0
2005-01-24 10:20:00,54.59,54.59,54.38,54.42,3700.0,26.7558,26.7558,26.6529,26.6725,3700.0
2005-01-24 10:30:00,54.4,54.72,54.4,54.44,8800.0,26.6627,26.8195,26.6627,26.6823,8800.0
2005-01-24 10:40:00,54.44,54.52,54.4,54.4,4000.0,26.6823,26.7215,26.6627,26.6627,4000.0
2005-01-24 10:50:00,54.41,54.41,54.31,54.32,10700.0,26.6676,26.6676,26.6185,26.6234,10700.0
2005-01-24 11:00:00,54.39,54.39,54.33,54.36,3600.0,26.6578,26.6578,26.6283,26.6431,3600.0
2005-01-24 11:10:00,54.36,54.52,54.35,54.52,3600.0,26.6431,26.7215,26.6382,26.7215,3600.0
2005-01-24 11:20:00,54.47,54.5,54.35,54.35,1600.0,26.697,26.7117,26.6382,26.6382,1600.0
2005-01-24 11:30:00,54.34,54.47,54.33,54.4,7200.0,26.6332,26.697,26.6283,26.6627,7200.0
2005-01-24 11:40:00,54.4,54.56,54.39,54.56,55500.0,26.6627,26.7411,26.6578,26.7411,55500.0
2005-01-24 11:50:00,54.6,54.6,54.4,54.43,5600.0,26.7607,26.7607,26.6627,26.6774,5600.0
2005-01-24 12:00:00,54.47,54.47,54.4,54.4,3700.0,26.697,26.697,26.6627,26.6627,3700.0
2005-01-24 12:10:00,54.41,54.42,54.4,54.42,1000.0,26.6676,26.6725,26.6627,26.6725,1000.0
2005-01-24 12:20:00,54.41,54.44,54.4,54.4,1700.0,26.6676,26.6823,26.6627,26.6627,1700.0
2005-01-24 12:30:00,54.41,54.42,54.4,54.4,10900.0,26.6676,26.6725,26.6627,26.6627,10900.0
2005-01-24 12:40:00,54.4,54.4,54.36,54.39,3600.0,26.6627,26.6627,26.6431,26.6578,3600.0
2005-01-24 12:50:00,54.4,54.45,54.4,54.44,2800.0,26.6627,26.6872,26.6627,26.6823,2800.0
2005-01-24 13:00:00,54.44,54.56,54.44,54.5,5200.0,26.6823,26.7411,26.6823,26.7117,5200.0
2005-01-24 13:10:00,54.47,54.48,54.46,54.46,600.0,26.697,26.7019,26.6921,26.6921,600.0
2005-01-24 13:20:00,54.44,54.44,54.4,54.4,1300.0,26.6823,26.6823,26.6627,26.6627,1300.0
2005-01-24 13:30:00,54.4,54.55,54.4,54.45,6900.0,26.6627,26.7362,26.6627,26.6872,6900.0
2005-01-24 13:40:00,54.46,54.46,54.4,54.4,2100.0,26.6921,26.6921,26.6627,26.6627,2100.0
2005-01-24 13:50:00,54.4,54.44,54.4,54.43,56100.0,26.6627,26.6823,26.6627,26.6774,56100.0
2005-01-24 14:00:00,54.43,54.45,54.4,54.43,7700.0,26.6774,26.6872,26.6627,26.6774,7700.0
2005-01-24 14:10:00,54.43,54.44,54.41,54.42,1700.0,26.6774,26.6823,26.6676,26.6725,1700.0
2005-01-24 14:20:00,54.43,54.43,54.4,54.4,3900.0,26.6774,26.6774,26.6627,26.6627,3900.0
2005-01-24 14:30:00,54.4,54.4,54.33,54.34,3200.0,26.6627,26.6627,26.6283,26.6332,3200.0
2005-01-24 14:40:00,54.34,54.38,54.34,54.38,1500.0,26.6332,26.6529,26.6332,26.6529,1500.0
2005-01-24 14:50:00,54.38,54.38,54.3,54.31,7900.0,26.6529,26.6529,26.6136,26.6185,7900.0
2005-01-24 15:00:00,54.31,54.36,54.31,54.35,14900.0,26.6185,26.6431,26.6185,26.6382,14900.0
2005-01-24 15:10:00,54.36,54.42,54.35,54.4,14400.0,26.6431,26.6725,26.6382,26.6627,14400.0
2005-01-24 15:20:00,54.41,54.42,54.35,54.42,9700.0,26.6676,26.6725,26.6382,26.6725,9700.0
2005-01-24 15:30:00,54.41,54.47,54.32,54.32,7100.0,26.6676,26.697,26.6234,26.6234,7100.0
2005-01-24 15:40:00,54.3,54.31,54.16,54.23,11200.0,26.6136,26.6185,26.545,26.5793,11200.0
2005-01-24 15:50:00,54.23,54.24,54.21,54.24,5800.0,26.5793,26.5842,26.5695,26.5842,5800.0
2005-01-25 09:30:00,54.25,54.54,54.25,54.54,5100.0,26.5891,26.7313,26.5891,26.7313,5100.0
2005-01-25 09:40:00,54.55,54.6,54.3,54.3,9900.0,26.7362,26.7607,26.6136,26.6136,9900.0
2005-01-25 09:50:00,54.25,54.25,54.0,54.01,21600.0,26.5891,26.5891,26.4666,26.4715,21600.0
2005-01-25 10:00:00,54.03,54.15,53.91,53.94,8900.0,26.4813,26.5401,26.4225,26.4372,8900.0
2005-01-25 10:10:00,53.93,53.99,53.9,53.91,6000.0,26.4323,26.4617,26.4176,26.4225,6000.0
2005-01-25 10:20:00,53.94,54.1,53.93,54.1,4700.0,26.4372,26.5156,26.4323,26.5156,4700.0
2005-01-25 10:30:00,54.1,54.18,54.1,54.14,7900.0,26.5156,26.5548,26.5156,26.5352,7900.0
2005-01-25 10:40:00,54.1,54.14,54.04,54.04,9300.0,26.5156,26.5352,26.4862,26.4862,9300.0
2005-01-25 10:50:00,54.02,54.09,54.01,54.09,11500.0,26.4764,26.5107,26.4715,26.5107,11500.0
2005-01-25 11:00:00,54.08,54.08,54.02,54.04,3500.0,26.5058,26.5058,26.4764,26.4862,3500.0
2005-01-25 11:10:00,54.05,54.05,53.92,53.92,2900.0,26.4911,26.4911,26.4274,26.4274,2900.0
2005-01-25 11:20:00,53.92,53.93,53.73,53.75,4100.0,26.4274,26.4323,26.3343,26.3441,4100.0
2005-01-25 11:30:00,53.75,53.75,53.67,53.67,13900.0,26.3441,26.3441,26.3049,26.3049,13900.0
2005-01-25 11:40:00,53.67,53.67,53.65,53.66,6900.0,26.3049,26.3049,26.2951,26.3,6900.0
2005-01-25 11:50:00,53.65,53.72,53.65,53.68,6200.0,26.2951,26.3294,26.2951,26.3098,6200.0
2005-01-25 12:00:00,53.68,53.7,53.65,53.68,14300.0,26.3098,26.3196,26.2951,26.3098,14300.0
2005-01-25 12:10:00,53.65,53.83,53.65,53.82,3900.0,26.2951,26.3833,26.2951,26.3784,3900.0
2005-01-25 12:20:00,53.85,53.85,53.76,53.76,1900.0,26.3931,26.3931,26.349,26.349,1900.0
2005-01-25 12:30:00,53.76,53.77,53.74,53.74,1900.0,26.349,26.3539,26.3392,26.3392,1900.0
2005-01-25 12:40:00,53.74,53.76,53.74,53.76,6100.0,26.3392,26.349,26.3392,26.349,6100.0
2005-01-25 12:50:00,53.77,53.79,53.75,53.75,7100.0,26.3539,26.3637,26.3441,26.3441,7100.0
2005-01-25 13:00:00,53.75,53.78,53.75,53.77,6400.0,26.3441,26.3588,26.3441,26.3539,6400.0
2005-01-25 13:10:00,53.76,53.83,53.75,53.83,19800.0,26.349,26.3833,26.3441,26.3833,19800.0
2005-01-25 13:20:00,53.83,53.84,53.8,53.8,2600.0,26.3833,26.3882,26.3686,26.3686,2600.0
2005-01-25 13:30:00,53.76,53.76,53.53,53.53,6600.0,26.349,26.349,26.2363,26.2363,6600.0
2005-01-25 13:40:00,53.48,53.49,53.45,53.45,13300.0,26.2117,26.2166,26.197,26.197,13300.0
2005-01-25 13:50:00,53.45,53.49,53.42,53.46,18400.0,26.197,26.2166,26.1823,26.2019,18400.0
2005-01-25 14:00:00,53.45,53.45,53.41,53.45,12900.0,26.197,26.197,26.1774,26.197,12900.0
2005-01-25 14:10:00,53.47,53.55,53.45,53.45,17000.0,26.2068,26.2461,26.197,26.197,17000.0
2005-01-25 14:20:00,53.44,53.44,53.3,53.31,11700.0,26.1921,26.1921,26.1235,26.1284,11700.0
2005-01-25 14:30:00,53.31,53.31,53.17,53.17,13900.0,26.1284,26.1284,26.0598,26.0598,13900.0
2005-01-25 14:40:00,53.1,53.38,53.0,53.38,12400.0,26.0255,26.1627,25.9765,26.1627,12400.0
2005-01-25 14:50:00,53.39,53.39,53.13,53.16,11800.0,26.1676,26.1676,26.0402,26.0549,11800.0
2005-01-25 15:00:00,53.16,53.43,53.14,53.36,11000.0,26.0549,26.1872,26.0451,26.1529,11000.0
2005-01-25 15:10:00,53.32,53.39,53.26,53.3,15300.0,26.1333,26.1676,26.1039,26.1235,15300.0
2005-01-25 15:20:00,53.28,53.29,53.19,53.2,22900.0,26.1137,26.1186,26.0696,26.0745,22900.0
2005-01-25 15:30:00,53.2,53.26,53.19,53.2,20000.0,26.0745,26.1039,26.0696,26.0745,20000.0
2005-01-25 15:40:00,53.2,53.25,53.19,53.19,14900.0,26.0745,26.099,26.0696,26.0696,14900.0
2005-01-25 15:50:00,53.19,53.23,53.16,53.17,13700.0,26.0696,26.0892,26.0549,26.0598,13700.0
2005-01-26 09:30:00,53.16,53.3,53.1,53.3,9700.0,26.0549,26.1235,26.0255,26.1235,9700.0
2005-01-26 09:40:00,53.35,53.39,53.17,53.38,20700.0,26.148,26.1676,26.0598,26.1627,20700.0
2005-01-26 09:50:00,53.39,53.39,53.3,53.36,10900.0,26.1676,26.1676,26.1235,26.1529,10900.0
2005-01-26 10:00:00,53.37,53.55,53.37,53.55,13600.0,26.1578,26.2461,26.1578,26.2461,13600.0
2005-01-26 10:10:00,53.48,53.5,53.41,53.42,2100.0,26.2117,26.2215,26.1774,26.1823,2100.0
2005-01-26 10:20:00,53.43,53.43,53.37,53.37,2800.0,26.1872,26.1872,26.1578,26.1578,2800.0
2005-01-26 10:30:00,53.37,53.37,53.18,53.31,11000.0,26.1578,26.1578,26.0647,26.1284,11000.0
2005-01-26 10:40:00,53.33,53.54,53.32,53.5,6100.0,26.1382,26.2412,26.1333,26.2215,6100.0
2005-01-26 10:50:00,53.49,53.49,53.31,53.33,11400.0,26.2166,26.2166,26.1284,26.1382,11400.0
2005-01-26 11:00:00,53.32,53.32,53.21,53.23,9000.0,26.1333,26.1333,26.0794,26.0892,9000.0
2005-01-26 11:10:00,53.23,53.38,53.23,53.35,31200.0,26.0892,26.1627,26.0892,26.148,31200.0
2005-01-26 11:20:00,53.34,53.35,53.29,53.3,3800.0,26.1431,26.148,26.1186,26.1235,3800.0
2005-01-26 11:30:00,53.3,53.3,53.25,53.26,5700.0,26.1235,26.1235,26.099,26.1039,5700.0
2005-01-26 11:40:00,53.26,53.28,53.25,53.25,4900.0,26.1039,26.1137,26.099,26.099,4900.0
2005-01-26 11:50:00,53.23,53.25,53.21,53.24,21400.0,26.0892,26.099,26.0794,26.0941,21400.0
2005-01-26 12:00:00,53.24,53.27,53.19,53.2,4100.0,26.0941,26.1088,26.0696,26.0745,4100.0
2005-01-26 12:10:00,53.21,53.27,53.14,53.27,4200.0,26.0794,26.1088,26.0451,26.1088,4200.0
2005-01-26 12:20:00,53.24,53.24,53.15,53.16,1600.0,26.0941,26.0941,26.05,26.0549,1600.0
2005-01-26 12:30:00,53.19,53.21,53.15,53.17,1800.0,26.0696,26.0794,26.05,26.0598,1800.0
2005-01-26 12:40:00,53.18,53.25,53.08,53.13,7300.0,26.0647,26.099,26.0157,26.0402,7300.0
2005-01-26 12:50:00,53.13,53.19,53.06,53.06,3700.0,26.0402,26.0696,26.0059,26.0059,3700.0
2005-01-26 13:00:00,53.07,53.2,53.04,53.18,3300.0,26.0108,26.0745,25.9961,26.0647,3300.0
2005-01-26 13:10:00,53.18,53.28,53.18,53.26,2800.0,26.0647,26.1137,26.0647,26.1039,2800.0
2005-01-26 13:20:00,53.27,53.27,53.17,53.18,2800.0,26.1088,26.1088,26.0598,26.0647,2800.0
2005-01-26 13:30:00,53.17,53.25,53.16,53.25,2600.0,26.0598,26.099,26.0549,26.099,2600.0
2005-01-26 13:40:00,53.23,53.36,53.23,53.26,3500.0,26.0892,26.1529,26.0892,26.1039,3500.0
2005-01-26 13:50:00,53.25,53.26,53.2,53.22,45000.0,26.099,26.1039,26.0745,26.0843,45000.0
2005-01-26 14:00:00,53.24,53.44,53.2,53.44,55100.0,26.0941,26.1921,26.0745,26.1921,55100.0
2005-01-26 14:10:00,53.46,53.56,53.45,53.56,4000.0,26.2019,26.251,26.197,26.251,4000.0
2005-01-26 14:20:00,53.56,53.56,53.5,53.5,6100.0,26.251,26.251,26.2215,26.2215,6100.0
2005-01-26 14:30:00,53.49,53.49,53.42,53.42,6100.0,26.2166,26.2166,26.1823,26.1823,6100.0
2005-01-26 14:40:00,53.4,53.4,53.28,53.29,12600.0,26.1725,26.1725,26.1137,26.1186,12600.0
2005-01-26 14:50:00,53.28,53.28,53.17,53.19,8700.0,26.1137,26.1137,26.0598,26.0696,8700.0
2005-01-26 15:00:00,53.19,53.21,53.18,53.2,7300.0,26.0696,26.0794,26.0647,26.0745,7300.0
2005-01-26 15:10:00,53.2,53.23,53.15,53.23,6500.0,26.0745,26.0892,26.05,26.0892,6500.0
2005-01-26 15:20:00,53.23,53.29,53.21,53.22,7300.0,26.0892,26.1186,26.0794,26.0843,7300.0
2005-01-26 15:30:00,53.21,53.26,53.2,53.21,12700.0,26.0794,26.1039,26.0745,26.0794,12700.0
2005-01-26 15:40:00,53.21,53.38,53.19,53.38,7000.0,26.0794,26.1627,26.0696,26.1627,7000.0
2005-01-26 15:50:00,53.45,53.49,53.43,53.45,15300.0,26.197,26.2166,26.1872,26.197,15300.0
2005-01-27 09:30:00,53.1,53.15,53.1,53.15,3800.0,26.0255,26.05,26.0255,26.05,3800.0
2005-01-27 09:40:00,53.15,53.22,52.95,52.98,4800.0,26.05,26.0843,25.952,25.9667,4800.0
2005-01-27 09:50:00,52.98,53.12,52.92,52.98,13800.0,25.9667,26.0353,25.9373,25.9667,13800.0
2005-01-27 10:00:00,52.96,53.03,52.91,53.0,19000.0,25.9569,25.9912,25.9324,25.9765,19000.0
2005-01-27 10:10:00,53.0,53.0,53.0,53.0,16100.0,25.9765,25.9765,25.9765,25.9765,16100.0
2005-01-27 10:20:00,53.0,53.0,52.91,52.91,10200.0,25.9765,25.9765,25.9324,25.9324,10200.0
2005-01-27 10:30:00,52.92,53.05,52.92,53.05,12500.0,25.9373,26.001,25.9373,26.001,12500.0
2005-01-27 10:40:00,53.1,53.33,53.09,53.32,10800.0,26.0255,26.1382,26.0206,26.1333,10800.0
2005-01-27 10:50:00,53.26,53.3,53.12,53.3,4300.0,26.1039,26.1235,26.0353,26.1235,4300.0
2005-01-27 11:00:00,53.27,53.29,53.15,53.15,36900.0,26.1088,26.1186,26.05,26.05,36900.0
2005-01-27 11:10:00,53.2,53.21,53.0,53.03,11500.0,26.0745,26.0794,25.9765,25.9912,11500.0
2005-01-27 11:20:00,53.02,53.02,52.96,52.97,4400.0,25.9863,25.9863,25.9569,25.9618,4400.0
2005-01-27 11:30:00,52.97,53.05,52.97,53.0,12600.0,25.9618,26.001,25.9618,25.9765,12600.0
2005-01-27 11:40:00,53.0,53.0,52.95,52.96,17600.0,25.9765,25.9765,25.952,25.9569,17600.0
2005-01-27 11:50:00,52.95,53.04,52.95,52.99,10600.0,25.952,25.9961,25.952,25.9716,10600.0
2005-01-27 12:00:00,52.99,53.0,52.97,52.97,7400.0,25.9716,25.9765,25.9618,25.9618,7400.0
2005-01-27 12:10:00,52.97,52.99,52.96,52.99,4700.0,25.9618,25.9716,25.9569,25.9716,4700.0
2005-01-27 12:20:00,52.99,53.0,52.97,52.98,11700.0,25.9716,25.9765,25.9618,25.9667,11700.0
2005-01-27 12:30:00,52.98,53.0,52.95,52.95,22900.0,25.9667,25.9765,25.952,25.952,22900.0
2005-01-27 12:40:00,52.95,52.96,52.95,52.95,7800.0,25.952,25.9569,25.952,25.952,7800.0
2005-01-27 12:50:00,52.95,52.98,52.95,52.95,21100.0,25.952,25.9667,25.952,25.952,21100.0
2005-01-27 13:00:00,52.95,52.96,52.95,52.95,5100.0,25.952,25.9569,25.952,25.952,5100.0
2005-01-27 13:10:00,52.95,53.05,52.95,53.01,10000.0,25.952,26.001,25.952,25.9814,10000.0
2005-01-27 13:20:00,53.03,53.04,53.0,53.0,10700.0,25.9912,25.9961,25.9765,25.9765,10700.0
2005-01-27 13:30:00,53.0,53.1,53.0,53.1,7500.0,25.9765,26.0255,25.9765,26.0255,7500.0
2005-01-27 13:40:00,53.12,53.12,53.03,53.08,8000.0,26.0353,26.0353,25.9912,26.0157,8000.0
2005-01-27 13:50:00,53.08,53.09,53.01,53.05,9600.0,26.0157,26.0206,25.9814,26.001,9600.0
2005-01-27 14:00:00,53.05,53.05,53.0,53.03,15000.0,26.001,26.001,25.9765,25.9912,15000.0
2005-01-27 14:10:00,53.01,53.01,52.98,52.98,6900.0,25.9814,25.9814,25.9667,25.9667,6900.0
2005-01-27 14:20:00,52.98,52.98,52.7,52.77,23300.0,25.9667,25.9667,25.8294,25.8638,23300.0
2005-01-27 14:30:00,52.77,52.84,52.75,52.75,15400.0,25.8638,25.8981,25.854,25.854,15400.0
2005-01-27 14:40:00,52.75,52.78,52.71,52.71,8000.0,25.854,25.8687,25.8344,25.8344,8000.0
2005-01-27 14:50:00,52.71,52.71,52.54,52.57,12800.0,25.8344,25.8344,25.751,25.7657,12800.0
2005-01-27 15:00:00,52.55,52.55,52.5,52.52,19900.0,25.7559,25.7559,25.7314,25.7412,19900.0
2005-01-27 15:10:00,52.5,52.64,52.5,52.55,15100.0,25.7314,25.8,25.7314,25.7559,15100.0
2005-01-27 15:20:00,52.55,52.81,52.5,52.81,20400.0,25.7559,25.8834,25.7314,25.8834,20400.0
2005-01-27 15:30:00,52.8,52.9,52.6,52.6,11500.0,25.8785,25.9275,25.7804,25.7804,11500.0
2005-01-27 15:40:00,52.61,52.7,52.61,52.69,10200.0,25.7853,25.8294,25.7853,25.8245,10200.0
2005-01-27 15:50:00,52.69,52.74,52.66,52.7,17700.0,25.8245,25.8491,25.8098,25.8294,17700.0
2005-01-28 09:30:00,52.96,52.96,52.96,52.96,4200.0,25.9569,25.9569,25.9569,25.9569,4200.0
2005-01-28 09:40:00,53.05,53.05,52.9,52.98,11400.0,26.001,26.001,25.9275,25.9667,11400.0
2005-01-28 09:50:00,52.95,53.0,52.91,52.99,16600.0,25.952,25.9765,25.9324,25.9716,16600.0
2005-01-28 10:00:00,52.98,53.11,52.95,53.11,11900.0,25.9667,26.0304,25.952,26.0304,11900.0
2005-01-28 10:10:00,53.12,53.15,53.03,53.04,11100.0,26.0353,26.05,25.9912,25.9961,11100.0
2005-01-28 10:20:00,53.0,53.12,53.0,53.1,14300.0,25.9765,26.0353,25.9765,26.0255,14300.0
2005-01-28 10:30:00,53.07,53.07,52.95,53.0,6900.0,26.0108,26.0108,25.952,25.9765,6900.0
2005-01-28 10:40:00,53.01,53.1,53.01,53.05,2900.0,25.9814,26.0255,25.9814,26.001,2900.0
2005-01-28 10:50:00,53.03,53.03,52.95,52.95,11900.0,25.9912,25.9912,25.952,25.952,11900.0
2005-01-28 11:00:00,52.96,53.05,52.96,53.02,7300.0,25.9569,26.001,25.9569,25.9863,7300.0
2005-01-28 11:10:00,53.04,53.05,53.01,53.01,7400.0,25.9961,26.001,25.9814,25.9814,7400.0
2005-01-28 11:20:00,53.04,53.04,52.91,52.91,12100.0,25.9961,25.9961,25.9324,25.9324,12100.0
2005-01-28 11:30:00,52.94,52.95,52.87,52.94,31900.0,25.9471,25.952,25.9128,25.9471,31900.0
2005-01-28 11:40:00,52.9,52.9,52.9,52.9,4200.0,25.9275,25.9275,25.9275,25.9275,4200.0
2005-01-28 11:50:00,52.9,52.91,52.9,52.91,2600.0,25.9275,25.9324,25.9275,25.9324,2600.0
2005-01-28 12:00:00,52.91,52.93,52.91,52.93,7400.0,25.9324,25.9422,25.9324,25.9422,7400.0
2005-01-28 12:10:00,52.93,52.95,52.93,52.94,1500.0,25.9422,25.952,25.9422,25.9471,1500.0
2005-01-28 12:20:00,52.95,52.96,52.95,52.95,3200.0,25.952,25.9569,25.952,25.952,3200.0
2005-01-28 12:30:00,52.96,52.98,52.95,52.95,12100.0,25.9569,25.9667,25.952,25.952,12100.0
2005-01-28 12:40:00,52.95,52.98,52.95,52.98,1500.0,25.952,25.9667,25.952,25.9667,1500.0
2005-01-28 12:50:00,52.98,52.98,52.97,52.97,1300.0,25.9667,25.9667,25.9618,25.9618,1300.0
2005-01-28 13:00:00,52.98,52.98,52.94,52.94,4500.0,25.9667,25.9667,25.9471,25.9471,4500.0
2005-01-28 13:10:00,52.93,52.93,52.91,52.91,4900.0,25.9422,25.9422,25.9324,25.9324,4900.0
2005-01-28 13:20:00,52.92,52.92,52.9,52.91,2500.0,25.9373,25.9373,25.9275,25.9324,2500.0
2005-01-28 13:30:00,52.91,52.94,52.91,52.91,2300.0,25.9324,25.9471,25.9324,25.9324,2300.0
2005-01-28 13:40:00,52.92,52.98,52.92,52.95,7100.0,25.9373,25.9667,25.9373,25.952,7100.0
2005-01-28 13:50:00,52.96,52.98,52.96,52.98,3400.0,25.9569,25.9667,25.9569,25.9667,3400.0
2005-01-28 14:00:00,52.98,52.98,52.94,52.94,8500.0,25.9667,25.9667,25.9471,25.9471,8500.0
2005-01-28 14:10:00,52.95,52.95,52.93,52.93,3100.0,25.952,25.952,25.9422,25.9422,3100.0
2005-01-28 14:20:00,52.93,52.95,52.93,52.94,4100.0,25.9422,25.952,25.9422,25.9471,4100.0
2005-01-28 14:30:00,52.94,52.94,52.92,52.92,3000.0,25.9471,25.9471,25.9373,25.9373,3000.0
2005-01-28 14:40:00,52.93,52.96,52.92,52.95,4700.0,25.9422,25.9569,25.9373,25.952,4700.0
2005-01-28 14:50:00,52.94,52.99,52.93,52.99,4100.0,25.9471,25.9716,25.9422,25.9716,4100.0
2005-01-28 15:00:00,52.99,53.14,52.99,53.13,33800.0,25.9716,26.0451,25.9716,26.0402,33800.0
2005-01-28 15:10:00,53.06,53.15,53.05,53.15,9700.0,26.0059,26.05,26.001,26.05,9700.0
2005-01-28 15:20:00,53.15,53.27,53.13,53.25,13800.0,26.05,26.1088,26.0402,26.099,13800.0
2005-01-28 15:30:00,53.25,53.3,53.17,53.17,13000.0,26.099,26.1235,26.0598,26.0598,13000.0
2005-01-28 15:40:00,53.18,53.22,53.1,53.12,5800.0,26.0647,26.0843,26.0255,26.0353,5800.0
2005-01-28 15:50:00,53.13,53.13,53.01,53.1,29000.0,26.0402,26.0402,25.9814,26.0255,29000.0
2005-01-31 09:30:00,53.15,53.15,53.15,53.15,3300.0,26.05,26.05,26.05,26.05,3300.0
2005-01-31 09:40:00,53.09,53.65,53.09,53.6,10800.0,26.0206,26.2951,26.0206,26.2706,10800.0
2005-01-31 09:50:00,53.6,53.61,53.3,53.42,11200.0,26.2706,26.2755,26.1235,26.1823,11200.0
2005-01-31 10:00:00,53.38,53.41,53.32,53.33,8800.0,26.1627,26.1774,26.1333,26.1382,8800.0
2005-01-31 10:10:00,53.32,53.32,52.89,52.89,8500.0,26.1333,26.1333,25.9226,25.9226,8500.0
2005-01-31 10:20:00,53.0,53.0,52.5,52.7,30800.0,25.9765,25.9765,25.7314,25.8294,30800.0
2005-01-31 10:30:00,52.68,52.74,52.65,52.69,7800.0,25.8196,25.8491,25.8049,25.8245,7800.0
2005-01-31 10:40:00,52.7,52.7,52.63,52.63,6100.0,25.8294,25.8294,25.7951,25.7951,6100.0
2005-01-31 10:50:00,52.62,52.67,52.6,52.66,7900.0,25.7902,25.8147,25.7804,25.8098,7900.0
2005-01-31 11:00:00,52.58,52.63,52.58,52.6,3400.0,25.7706,25.7951,25.7706,25.7804,3400.0
2005-01-31 11:10:00,52.62,52.69,52.6,52.66,2800.0,25.7902,25.8245,25.7804,25.8098,2800.0
2005-01-31 11:20:00,52.64,52.64,52.5,52.51,7300.0,25.8,25.8,25.7314,25.7363,7300.0
2005-01-31 11:30:00,52.51,52.56,52.42,52.42,5000.0,25.7363,25.7608,25.6922,25.6922,5000.0
2005-01-31 11:40:00,52.41,52.41,52.33,52.36,5800.0,25.6873,25.6873,25.6481,25.6628,5800.0
2005-01-31 11:50:00,52.35,52.36,52.17,52.17,6700.0,25.6579,25.6628,25.5697,25.5697,6700.0
2005-01-31 12:00:00,52.17,52.2,52.06,52.06,10600.0,25.5697,25.5844,25.5158,25.5158,10600.0
2005-01-31 12:10:00,52.06,52.07,51.86,51.86,27500.0,25.5158,25.5207,25.4177,25.4177,27500.0
2005-01-31 12:20:00,51.86,52.0,51.76,51.87,28900.0,25.4177,25.4864,25.3687,25.4226,28900.0
2005-01-31 12:30:00,51.87,51.89,51.79,51.85,6600.0,25.4226,25.4325,25.3834,25.4128,6600.0
2005-01-31 12:40:00,51.9,51.9,51.79,51.85,19200.0,25.4374,25.4374,25.3834,25.4128,19200.0
2005-01-31 12:50:00,51.81,51.92,51.78,51.88,7700.0,25.3932,25.4472,25.3785,25.4275,7700.0
2005-01-31 13:00:00,51.91,52.05,51.89,52.05,16600.0,25.4423,25.5109,25.4325,25.5109,16600.0
2005-01-31 13:10:00,52.05,52.17,52.03,52.17,6000.0,25.5109,25.5697,25.5011,25.5697,6000.0
2005-01-31 13:20:00,52.17,52.3,52.17,52.3,6600.0,25.5697,25.6334,25.5697,25.6334,6600.0
2005-01-31 13:30:00,52.29,52.3,52.09,52.13,15100.0,25.6285,25.6334,25.5305,25.5501,15100.0
2005-01-31 13:40:00,52.14,52.17,52.14,52.17,3600.0,25.555,25.5697,25.555,25.5697,3600.0
2005-01-31 13:50:00,52.15,52.27,52.1,52.27,5800.0,25.5599,25.6187,25.5354,25.6187,5800.0
2005-01-31 14:00:00,52.28,52.4,52.28,52.39,9900.0,25.6236,25.6824,25.6236,25.6775,9900.0
2005-01-31 14:10:00,52.39,52.56,52.37,52.5,11700.0,25.6775,25.7608,25.6677,25.7314,11700.0
2005-01-31 14:20:00,52.5,52.65,52.5,52.58,5900.0,25.7314,25.8049,25.7314,25.7706,5900.0
2005-01-31 14:30:00,52.58,52.7,52.53,52.69,8300.0,25.7706,25.8294,25.7461,25.8245,8300.0
2005-01-31 14:40:00,52.68,52.69,52.59,52.69,11000.0,25.8196,25.8245,25.7755,25.8245,11000.0
2005-01-31 14:50:00,52.69,52.75,52.61,52.7,12700.0,25.8245,25.854,25.7853,25.8294,12700.0
2005-01-31 15:00:00,52.71,52.83,52.65,52.75,12200.0,25.8344,25.8932,25.8049,25.854,12200.0
2005-01-31 15:10:00,52.76,52.79,52.49,52.51,12900.0,25.8589,25.8736,25.7265,25.7363,12900.0
2005-01-31 15:20:00,52.5,52.5,52.45,52.46,10700.0,25.7314,25.7314,25.7069,25.7118,10700.0
2005-01-31 15:30:00,52.5,52.52,52.47,52.52,13100.0,25.7314,25.7412,25.7167,25.7412,13100.0
2005-01-31 15:40:00,52.53,52.62,52.53,52.61,17000.0,25.7461,25.7902,25.7461,25.7853,17000.0
2005-01-31 15:50:00,52.61,52.66,52.53,52.53,35600.0,25.7853,25.8098,25.7461,25.7461,35600.0
2005-02-01 09:30:00,52.8,52.85,52.8,52.85,9300.0,25.8785,25.903,25.8785,25.903,9300.0
2005-02-01 09:40:00,52.85,52.97,52.77,52.89,15400.0,25.903,25.9618,25.8638,25.9226,15400.0
2005-02-01 09:50:00,52.84,52.84,52.69,52.78,8400.0,25.8981,25.8981,25.8245,25.8687,8400.0
2005-02-01 10:00:00,52.78,52.86,52.7,52.84,46300.0,25.8687,25.9079,25.8294,25.8981,46300.0
2005-02-01 10:10:00,52.84,52.85,52.8,52.85,4700.0,25.8981,25.903,25.8785,25.903,4700.0
2005-02-01 10:20:00,52.85,52.85,52.8,52.8,4700.0,25.903,25.903,25.8785,25.8785,4700.0
2005-02-01 10:30:00,52.8,52.84,52.79,52.84,6200.0,25.8785,25.8981,25.8736,25.8981,6200.0
2005-02-01 10:40:00,52.82,52.82,52.78,52.79,21100.0,25.8883,25.8883,25.8687,25.8736,21100.0
2005-02-01 10:50:00,52.8,52.8,52.75,52.8,5400.0,25.8785,25.8785,25.854,25.8785,5400.0
2005-02-01 11:00:00,52.79,52.79,52.77,52.77,1200.0,25.8736,25.8736,25.8638,25.8638,1200.0
2005-02-01 11:10:00,52.77,52.8,52.75,52.8,6800.0,25.8638,25.8785,25.854,25.8785,6800.0
2005-02-01 11:20:00,52.79,52.79,52.7,52.7,8100.0,25.8736,25.8736,25.8294,25.8294,8100.0
2005-02-01 11:30:00,52.71,52.79,52.7,52.79,2800.0,25.8344,25.8736,25.8294,25.8736,2800.0
2005-02-01 11:40:00,52.79,52.8,52.77,52.79,5700.0,25.8736,25.8785,25.8638,25.8736,5700.0
2005-02-01 11:50:00,52.78,52.8,52.76,52.8,4500.0,25.8687,25.8785,25.8589,25.8785,4500.0
2005-02-01 12:00:00,52.8,52.85,52.76,52.76,9700.0,25.8785,25.903,25.8589,25.8589,9700.0
2005-02-01 12:10:00,52.79,52.82,52.76,52.78,3600.0,25.8736,25.8883,25.8589,25.8687,3600.0
2005-02-01 12:20:00,52.74,52.79,52.71,52.79,5200.0,25.8491,25.8736,25.8344,25.8736,5200.0
2005-02-01 12:30:00,52.79,52.81,52.75,52.75,4000.0,25.8736,25.8834,25.854,25.854,4000.0
2005-02-01 12:40:00,52.76,52.79,52.72,52.72,8800.0,25.8589,25.8736,25.8393,25.8393,8800.0
2005-02-01 12:50:00,52.73,52.8,52.73,52.79,5600.0,25.8442,25.8785,25.8442,25.8736,5600.0
2005-02-01 13:00:00,52.79,52.79,52.77,52.77,3800.0,25.8736,25.8736,25.8638,25.8638,3800.0
2005-02-01 13:10:00,52.77,52.78,52.75,52.75,3000.0,25.8638,25.8687,25.854,25.854,3000.0
2005-02-01 13:20:00,52.75,52.8,52.75,52.79,8000.0,25.854,25.8785,25.854,25.8736,8000.0
2005-02-01 13:30:00,52.79,52.8,52.78,52.8,9500.0,25.8736,25.8785,25.8687,25.8785,9500.0
2005-02-01 13:40:00,52.8,52.8,52.79,52.79,6400.0,25.8785,25.8785,25.8736,25.8736,6400.0
2005-02-01 13:50:00,52.76,52.8,52.76,52.79,9800.0,25.8589,25.8785,25.8589,25.8736,9800.0
2005-02-01 14:00:00,52.8,52.8,52.75,52.8,5100.0,25.8785,25.8785,25.854,25.8785,5100.0
2005-02-01 14:10:00,52.8,52.82,52.78,52.79,12800.0,25.8785,25.8883,25.8687,25.8736,12800.0
2005-02-01 14:20:00,52.79,52.87,52.79,52.82,105900.0,25.8736,25.9128,25.8736,25.8883,105900.0
2005-02-01 14:30:00,52.81,52.92,52.8,52.92,6000.0,25.8834,25.9373,25.8785,25.9373,6000.0
2005-02-01 14:40:00,52.9,52.94,52.8,52.81,5600.0,25.9275,25.9471,25.8785,25.8834,5600.0
2005-02-01 14:50:00,52.84,52.98,52.84,52.88,8800.0,25.8981,25.9667,25.8981,25.9177,8800.0
2005-02-01 15:00:00,52.82,52.87,52.8,52.8,8900.0,25.8883,25.9128,25.8785,25.8785,8900.0
2005-02-01 15:10:00,52.81,52.86,52.8,52.81,5100.0,25.8834,25.9079,25.8785,25.8834,5100.0
2005-02-01 15:20:00,52.81,52.82,52.8,52.8,9200.0,25.8834,25.8883,25.8785,25.8785,9200.0
2005-02-01 15:30:00,52.8,52.84,52.8,52.84,10100.0,25.8785,25.8981,25.8785,25.8981,10100.0
2005-02-01 15:40:00,52.84,52.95,52.83,52.95,6200.0,25.8981,25.952,25.8932,25.952,6200.0
2005-02-01 15:50:00,52.96,53.05,52.96,53.0,34500.0,25.9569,26.001,25.9569,25.9765,34500.0
2005-02-02 09:30:00,53.1,53.21,53.1,53.2,6500.0,26.0255,26.0794,26.0255,26.0745,6500.0
2005-02-02 09:40:00,53.21,53.26,53.15,53.2,5600.0,26.0794,26.1039,26.05,26.0745,5600.0
2005-02-02 09:50:00,53.14,53.25,53.12,53.25,4200.0,26.0451,26.099,26.0353,26.099,4200.0
2005-02-02 10:00:00,53.38,53.55,53.38,53.52,8900.0,26.1627,26.2461,26.1627,26.2313,8900.0
2005-02-02 10:10:00,53.57,53.7,53.55,53.55,9700.0,26.2559,26.3196,26.2461,26.2461,9700.0
2005-02-02 10:20:00,53.54,53.59,53.53,53.54,10000.0,26.2412,26.2657,26.2363,26.2412,10000.0
2005-02-02 10:30:00,53.54,53.6,53.54,53.55,4900.0,26.2412,26.2706,26.2412,26.2461,4900.0
2005-02-02 10:40:00,53.56,53.57,53.54,53.54,3300.0,26.251,26.2559,26.2412,26.2412,3300.0
2005-02-02 10:50:00,53.55,53.59,53.54,53.54,6700.0,26.2461,26.2657,26.2412,26.2412,6700.0
2005-02-02 11:00:00,53.54,53.56,53.52,53.56,6400.0,26.2412,26.251,26.2313,26.251,6400.0
2005-02-02 11:10:00,53.56,53.57,53.54,53.55,5000.0,26.251,26.2559,26.2412,26.2461,5000.0
2005-02-02 11:20:00,53.57,53.58,53.49,53.49,19600.0,26.2559,26.2608,26.2166,26.2166,19600.0
2005-02-02 11:30:00,53.47,53.52,53.46,53.52,6100.0,26.2068,26.2313,26.2019,26.2313,6100.0
2005-02-02 11:40:00,53.52,53.57,53.51,53.56,6500.0,26.2313,26.2559,26.2264,26.251,6500.0
2005-02-02 11:50:00,53.56,53.66,53.55,53.66,9300.0,26.251,26.3,26.2461,26.3,9300.0
2005-02-02 12:00:00,53.65,53.82,53.61,53.82,12200.0,26.2951,26.3784,26.2755,26.3784,12200.0
2005-02-02 12:10:00,53.82,53.92,53.82,53.88,12500.0,26.3784,26.4274,26.3784,26.4078,12500.0
2005-02-02 12:20:00,53.88,53.91,53.87,53.91,6700.0,26.4078,26.4225,26.4029,26.4225,6700.0
2005-02-02 12:30:00,53.92,54.02,53.91,54.02,15900.0,26.4274,26.4764,26.4225,26.4764,15900.0
2005-02-02 12:40:00,54.02,54.07,54.02,54.05,10600.0,26.4764,26.5009,26.4764,26.4911,10600.0
2005-02-02 12:50:00,54.05,54.06,54.0,54.0,4800.0,26.4911,26.496,26.4666,26.4666,4800.0
2005-02-02 13:00:00,54.01,54.01,53.99,53.99,6600.0,26.4715,26.4715,26.4617,26.4617,6600.0
2005-02-02 13:10:00,54.0,54.0,53.92,53.95,3700.0,26.4666,26.4666,26.4274,26.4421,3700.0
2005-02-02 13:20:00,53.97,53.99,53.86,53.91,7700.0,26.4519,26.4617,26.398,26.4225,7700.0
2005-02-02 13:30:00,53.93,54.01,53.92,54.0,5800.0,26.4323,26.4715,26.4274,26.4666,5800.0
2005-02-02 13:40:00,54.01,54.01,54.0,54.0,5000.0,26.4715,26.4715,26.4666,26.4666,5000.0
2005-02-02 13:50:00,54.01,54.12,54.01,54.08,6800.0,26.4715,26.5254,26.4715,26.5058,6800.0
2005-02-02 14:00:00,54.09,54.09,54.02,54.07,8700.0,26.5107,26.5107,26.4764,26.5009,8700.0
2005-02-02 14:10:00,54.09,54.18,54.09,54.14,5200.0,26.5107,26.5548,26.5107,26.5352,5200.0
2005-02-02 14:20:00,54.2,54.38,54.2,54.31,12400.0,26.5646,26.6529,26.5646,26.6185,12400.0
2005-02-02 14:30:00,54.34,54.34,54.28,54.29,11300.0,26.6332,26.6332,26.6038,26.6087,11300.0
2005-02-02 14:40:00,54.29,54.33,54.25,54.31,10300.0,26.6087,26.6283,26.5891,26.6185,10300.0
2005-02-02 14:50:00,54.36,54.5,54.34,54.46,11000.0,26.6431,26.7117,26.6332,26.6921,11000.0
2005-02-02 15:00:00,54.43,54.43,54.29,54.29,12000.0,26.6774,26.6774,26.6087,26.6087,12000.0
2005-02-02 15:10:00,54.3,54.55,54.3,54.55,10900.0,26.6136,26.7362,26.6136,26.7362,10900.0
2005-02-02 15:20:00,54.54,54.54,54.43,54.44,17700.0,26.7313,26.7313,26.6774,26.6823,17700.0
2005-02-02 15:30:00,54.41,54.57,54.35,54.55,20500.0,26.6676,26.746,26.6382,26.7362,20500.0
2005-02-02 15:40:00,54.55,54.55,54.45,54.46,17900.0,26.7362,26.7362,26.6872,26.6921,17900.0
2005-02-02 15:50:00,54.46,54.48,54.42,54.46,23600.0,26.6921,26.7019,26.6725,26.6921,23600.0
2005-02-03 09:30:00,54.58,54.6,54.58,54.58,8500.0,26.7509,26.7607,26.7509,26.7509,8500.0
2005-02-03 09:40:00,54.62,54.85,54.6,54.79,29600.0,26.7705,26.8832,26.7607,26.8538,29600.0
2005-02-03 09:50:00,54.8,55.04,54.8,55.04,4300.0,26.8587,26.9763,26.8587,26.9763,4300.0
2005-02-03 10:00:00,55.1,55.1,54.84,54.85,10100.0,27.0057,27.0057,26.8783,26.8832,10100.0
2005-02-03 10:10:00,54.81,54.84,54.7,54.71,6900.0,26.8636,26.8783,26.8097,26.8146,6900.0
2005-02-03 10:20:00,54.73,54.74,54.68,54.72,5500.0,26.8244,26.8293,26.7999,26.8195,5500.0
2005-02-03 10:30:00,54.85,54.92,54.79,54.91,5200.0,26.8832,26.9175,26.8538,26.9126,5200.0
2005-02-03 10:40:00,54.91,54.94,54.87,54.87,4600.0,26.9126,26.9273,26.893,26.893,4600.0
2005-02-03 10:50:00,54.9,54.91,54.89,54.9,4200.0,26.9077,26.9126,26.9028,26.9077,4200.0
2005-02-03 11:00:00,54.9,54.9,54.85,54.87,7300.0,26.9077,26.9077,26.8832,26.893,7300.0
2005-02-03 11:10:00,54.87,54.87,54.78,54.79,6100.0,26.893,26.893,26.8489,26.8538,6100.0
2005-02-03 11:20:00,54.79,54.8,54.76,54.76,4000.0,26.8538,26.8587,26.8391,26.8391,4000.0
2005-02-03 11:30:00,54.76,54.99,54.68,54.99,12600.0,26.8391,26.9518,26.7999,26.9518,12600.0
2005-02-03 11:40:00,54.99,54.99,54.91,54.92,5200.0,26.9518,26.9518,26.9126,26.9175,5200.0
2005-02-03 11:50:00,54.91,54.92,54.91,54.91,2900.0,26.9126,26.9175,26.9126,26.9126,2900.0
2005-02-03 12:00:00,54.9,54.91,54.87,54.88,4100.0,26.9077,26.9126,26.893,26.8979,4100.0
2005-02-03 12:10:00,54.88,54.88,54.84,54.84,3300.0,26.8979,26.8979,26.8783,26.8783,3300.0
2005-02-03 12:20:00,54.84,54.84,54.82,54.84,7100.0,26.8783,26.8783,26.8685,26.8783,7100.0
2005-02-03 12:30:00,54.84,54.84,54.82,54.82,1600.0,26.8783,26.8783,26.8685,26.8685,1600.0
2005-02-03 12:40:00,54.81,54.81,54.75,54.76,5300.0,26.8636,26.8636,26.8342,26.8391,5300.0
2005-02-03 12:50:00,54.74,54.74,54.66,54.67,5300.0,26.8293,26.8293,26.7901,26.795,5300.0
2005-02-03 13:00:00,54.66,54.67,54.62,54.66,6300.0,26.7901,26.795,26.7705,26.7901,6300.0
2005-02-03 13:10:00,54.67,54.7,54.63,54.7,2500.0,26.795,26.8097,26.7754,26.8097,2500.0
2005-02-03 13:20:00,54.69,54.73,54.67,54.7,3700.0,26.8048,26.8244,26.795,26.8097,3700.0
2005-02-03 13:30:00,54.7,54.8,54.68,54.69,3200.0,26.8097,26.8587,26.7999,26.8048,3200.0
2005-02-03 13:40:00,54.69,54.77,54.68,54.77,5200.0,26.8048,26.844,26.7999,26.844,5200.0
2005-02-03 13:50:00,54.73,54.74,54.73,54.74,3600.0,26.8244,26.8293,26.8244,26.8293,3600.0
2005-02-03 14:00:00,54.74,54.79,54.74,54.78,3200.0,26.8293,26.8538,26.8293,26.8489,3200.0
2005-02-03 14:10:00,54.77,54.77,54.74,54.77,3600.0,26.844,26.844,26.8293,26.844,3600.0
2005-02-03 14:20:00,54.78,54.79,54.74,54.74,2500.0,26.8489,26.8538,26.8293,26.8293,2500.0
2005-02-03 14:30:00,54.75,54.75,54.7,54.71,2700.0,26.8342,26.8342,26.8097,26.8146,2700.0
2005-02-03 14:40:00,54.7,54.75,54.68,54.74,4500.0,26.8097,26.8342,26.7999,26.8293,4500.0
2005-02-03 14:50:00,54.74,54.74,54.7,54.7,6500.0,26.8293,26.8293,26.8097,26.8097,6500.0
2005-02-03 15:00:00,54.71,54.71,54.67,54.67,4300.0,26.8146,26.8146,26.795,26.795,4300.0
2005-02-03 15:10:00,54.68,54.74,54.68,54.71,5400.0,26.7999,26.8293,26.7999,26.8146,5400.0
2005-02-03 15:20:00,54.69,54.69,54.64,54.64,12000.0,26.8048,26.8048,26.7803,26.7803,12000.0
2005-02-03 15:30:00,54.65,54.65,54.6,54.62,8300.0,26.7852,26.7852,26.7607,26.7705,8300.0
2005-02-03 15:40:00,54.63,54.65,54.62,54.63,6400.0,26.7754,26.7852,26.7705,26.7754,6400.0
2005-02-03 15:50:00,54.62,54.64,54.55,54.59,21900.0,26.7705,26.7803,26.7362,26.7558,21900.0
2005-02-04 09:30:00,54.8,54.95,54.8,54.95,7200.0,26.8587,26.9322,26.8587,26.9322,7200.0
2005-02-04 09:40:00,55.04,55.29,54.98,54.98,15100.0,26.9763,27.0989,26.9469,26.9469,15100.0
2005-02-04 09:50:00,54.9,55.09,54.9,55.09,27300.0,26.9077,27.0008,26.9077,27.0008,27300.0
2005-02-04 10:00:00,55.09,55.35,55.09,55.17,9500.0,27.0008,27.1283,27.0008,27.0401,9500.0
2005-02-04 10:10:00,55.19,55.25,55.12,55.25,7300.0,27.0499,27.0793,27.0155,27.0793,7300.0
2005-02-04 10:20:00,55.25,55.26,55.18,55.21,5100.0,27.0793,27.0842,27.045,27.0597,5100.0
2005-02-04 10:30:00,55.22,55.32,55.15,55.18,5900.0,27.0646,27.1136,27.0302,27.045,5900.0
2005-02-04 10:40:00,55.2,55.28,55.2,55.28,4700.0,27.0548,27.094,27.0548,27.094,4700.0
2005-02-04 10:50:00,55.28,55.28,55.15,55.21,3000.0,27.094,27.094,27.0302,27.0597,3000.0
2005-02-04 11:00:00,55.22,55.23,55.21,55.23,3300.0,27.0646,27.0695,27.0597,27.0695,3300.0
2005-02-04 11:10:00,55.22,55.22,55.1,55.1,3200.0,27.0646,27.0646,27.0057,27.0057,3200.0
2005-02-04 11:20:00,55.13,55.13,55.02,55.02,2900.0,27.0204,27.0204,26.9665,26.9665,2900.0
2005-02-04 11:30:00,55.02,55.06,55.0,55.06,8400.0,26.9665,26.9861,26.9567,26.9861,8400.0
2005-02-04 11:40:00,55.09,55.11,55.08,55.11,2100.0,27.0008,27.0106,26.9959,27.0106,2100.0
2005-02-04 11:50:00,55.11,55.16,55.09,55.1,3600.0,27.0106,27.0352,27.0008,27.0057,3600.0
2005-02-04 12:00:00,55.09,55.11,55.07,55.07,1700.0,27.0008,27.0106,26.991,26.991,1700.0
2005-02-04 12:10:00,55.04,55.06,55.0,55.06,2700.0,26.9763,26.9861,26.9567,26.9861,2700.0
2005-02-04 12:20:00,55.01,55.07,55.0,55.05,2100.0,26.9616,26.991,26.9567,26.9812,2100.0
2005-02-04 12:30:00,55.05,55.11,55.05,55.07,1900.0,26.9812,27.0106,26.9812,26.991,1900.0
2005-02-04 12:40:00,55.07,55.16,55.05,55.05,2600.0,26.991,27.0352,26.9812,26.9812,2600.0
2005-02-04 12:50:00,55.07,55.07,55.0,55.01,3200.0,26.991,26.991,26.9567,26.9616,3200.0
2005-02-04 13:00:00,55.01,55.04,55.0,55.01,1800.0,26.9616,26.9763,26.9567,26.9616,1800.0
2005-02-04 13:10:00,54.97,55.1,54.97,55.06,3100.0,26.942,27.0057,26.942,26.9861,3100.0
2005-02-04 13:20:00,55.06,55.19,55.05,55.11,7100.0,26.9861,27.0499,26.9812,27.0106,7100.0
2005-02-04 13:30:00,55.12,55.12,55.07,55.09,3400.0,27.0155,27.0155,26.991,27.0008,3400.0
2005-02-04 13:40:00,55.12,55.13,55.06,55.06,2900.0,27.0155,27.0204,26.9861,26.9861,2900.0
2005-02-04 13:50:00,55.06,55.18,55.05,55.16,4900.0,26.9861,27.045,26.9812,27.0352,4900.0
2005-02-04 14:00:00,55.17,55.23,55.17,55.19,4500.0,27.0401,27.0695,27.0401,27.0499,4500.0
2005-02-04 14:10:00,55.19,55.34,55.19,55.25,6200.0,27.0499,27.1234,27.0499,27.0793,6200.0
2005-02-04 14:20:00,55.24,55.27,55.19,55.2,4800.0,27.0744,27.0891,27.0499,27.0548,4800.0
2005-02-04 14:30:00,55.18,55.27,55.16,55.16,10100.0,27.045,27.0891,27.0352,27.0352,10100.0
2005-02-04 14:40:00,55.17,55.22,55.17,55.21,2900.0,27.0401,27.0646,27.0401,27.0597,2900.0
2005-02-04 14:50:00,55.17,55.21,55.16,55.18,5800.0,27.0401,27.0597,27.0352,27.045,5800.0
2005-02-04 15:00:00,55.17,55.21,55.16,55.19,12300.0,27.0401,27.0597,27.0352,27.0499,12300.0
2005-02-04 15:10:00,55.19,55.2,55.17,55.18,10000.0,27.0499,27.0548,27.0401,27.045,10000.0
2005-02-04 15:20:00,55.17,55.18,55.04,55.07,17800.0,27.0401,27.045,26.9763,26.991,17800.0
2005-02-04 15:30:00,55.07,55.11,55.01,55.06,10200.0,26.991,27.0106,26.9616,26.9861,10200.0
2005-02-04 15:40:00,55.06,55.15,55.05,55.1,11900.0,26.9861,27.0302,26.9812,27.0057,11900.0
2005-02-04 15:50:00,55.11,55.21,55.1,55.2,33700.0,27.0106,27.0597,27.0057,27.0548,33700.0
2005-02-07 09:30:00,55.2,55.2,55.17,55.17,5900.0,27.0548,27.0548,27.0401,27.0401,5900.0
2005-02-07 09:40:00,55.17,55.5,55.05,55.34,12400.0,27.0401,27.2018,26.9812,27.1234,12400.0
2005-02-07 09:50:00,55.32,55.32,55.26,55.29,4700.0,27.1136,27.1136,27.0842,27.0989,4700.0
2005-02-07 10:00:00,55.3,55.3,55.2,55.23,27600.0,27.1038,27.1038,27.0548,27.0695,27600.0
2005-02-07 10:10:00,55.23,55.23,55.2,55.22,2600.0,27.0695,27.0695,27.0548,27.0646,2600.0
2005-02-07 10:20:00,55.23,55.23,55.22,55.23,1100.0,27.0695,27.0695,27.0646,27.0695,1100.0
2005-02-07 10:30:00,55.22,55.3,55.22,55.3,8500.0,27.0646,27.1038,27.0646,27.1038,8500.0
2005-02-07 10:40:00,55.3,55.3,55.25,55.26,900.0,27.1038,27.1038,27.0793,27.0842,900.0
2005-02-07 10:50:00,55.25,55.27,55.24,55.26,3300.0,27.0793,27.0891,27.0744,27.0842,3300.0
2005-02-07 11:00:00,55.26,55.28,55.26,55.27,1100.0,27.0842,27.094,27.0842,27.0891,1100.0
2005-02-07 11:10:00,55.26,55.27,55.21,55.24,2400.0,27.0842,27.0891,27.0597,27.0744,2400.0
2005-02-07 11:20:00,55.25,55.3,55.25,55.26,2600.0,27.0793,27.1038,27.0793,27.0842,2600.0
2005-02-07 11:30:00,55.27,55.27,55.27,55.27,1100.0,27.0891,27.0891,27.0891,27.0891,1100.0
2005-02-07 11:40:00,55.26,55.26,55.25,55.25,2700.0,27.0842,27.0842,27.0793,27.0793,2700.0
2005-02-07 11:50:00,55.25,55.35,55.25,55.34,6200.0,27.0793,27.1283,27.0793,27.1234,6200.0
2005-02-07 12:00:00,55.33,55.33,55.31,55.32,1800.0,27.1185,27.1185,27.1087,27.1136,1800.0
2005-02-07 12:10:00,55.32,55.32,55.31,55.32,1800.0,27.1136,27.1136,27.1087,27.1136,1800.0
2005-02-07 12:20:00,55.32,55.32,55.26,55.27,4700.0,27.1136,27.1136,27.0842,27.0891,4700.0
2005-02-07 12:30:00,55.27,55.27,55.21,55.22,3100.0,27.0891,27.0891,27.0597,27.0646,3100.0
2005-02-07 12:40:00,55.21,55.21,55.16,55.17,3100.0,27.0597,27.0597,27.0352,27.0401,3100.0
2005-02-07 12:50:00,55.16,55.24,55.16,55.23,2400.0,27.0352,27.0744,27.0352,27.0695,2400.0
2005-02-07 13:00:00,55.21,55.22,55.19,55.19,2000.0,27.0597,27.0646,27.0499,27.0499,2000.0
2005-02-07 13:10:00,55.22,55.24,55.22,55.22,4700.0,27.0646,27.0744,27.0646,27.0646,4700.0
2005-02-07 13:20:00,55.21,55.25,55.17,55.17,6900.0,27.0597,27.0793,27.0401,27.0401,6900.0
2005-02-07 13:30:00,55.2,55.21,55.18,55.18,1300.0,27.0548,27.0597,27.045,27.045,1300.0
2005-02-07 13:40:00,55.18,55.18,55.12,55.12,4000.0,27.045,27.045,27.0155,27.0155,4000.0
2005-02-07 13:50:00,55.12,55.12,54.99,54.99,6700.0,27.0155,27.0155,26.9518,26.9518,6700.0
2005-02-07 14:00:00,54.97,55.2,54.97,55.05,7900.0,26.942,27.0548,26.942,26.9812,7900.0
2005-02-07 14:10:00,55.04,55.05,55.03,55.05,3400.0,26.9763,26.9812,26.9714,26.9812,3400.0
2005-02-07 14:20:00,55.04,55.04,55.01,55.01,2500.0,26.9763,26.9763,26.9616,26.9616,2500.0
2005-02-07 14:30:00,55.02,55.07,55.02,55.04,4600.0,26.9665,26.991,26.9665,26.9763,4600.0
2005-02-07 14:40:00,55.03,55.04,55.0,55.0,3800.0,26.9714,26.9763,26.9567,26.9567,3800.0
2005-02-07 14:50:00,55.0,55.01,54.99,54.99,2700.0,26.9567,26.9616,26.9518,26.9518,2700.0
2005-02-07 15:00:00,54.99,55.05,54.99,55.05,6100.0,26.9518,26.9812,26.9518,26.9812,6100.0
2005-02-07 15:10:00,55.08,55.09,55.06,55.06,1200.0,26.9959,27.0008,26.9861,26.9861,1200.0
2005-02-07 15:20:00,55.06,55.1,55.02,55.09,5800.0,26.9861,27.0057,26.9665,27.0008,5800.0
2005-02-07 15:30:00,55.08,55.09,55.0,55.0,3600.0,26.9959,27.0008,26.9567,26.9567,3600.0
2005-02-07 15:40:00,55.0,55.11,54.92,54.94,8600.0,26.9567,27.0106,26.9175,26.9273,8600.0
2005-02-07 15:50:00,54.94,55.0,54.89,55.0,31100.0,26.9273,26.9567,26.9028,26.9567,31100.0
2005-02-08 09:30:00,55.05,55.1,55.03,55.1,1400.0,26.9812,27.0057,26.9714,27.0057,1400.0
2005-02-08 09:40:00,55.08,55.16,55.08,55.11,8400.0,26.9959,27.0352,26.9959,27.0106,8400.0
2005-02-08 09:50:00,55.11,55.34,55.1,55.26,12400.0,27.0106,27.1234,27.0057,27.0842,12400.0
2005-02-08 10:00:00,55.28,55.31,55.28,55.3,9600.0,27.094,27.1087,27.094,27.1038,9600.0
2005-02-08 10:10:00,55.29,55.29,55.16,55.16,9600.0,27.0989,27.0989,27.0352,27.0352,9600.0
2005-02-08 10:20:00,55.17,55.22,55.15,55.22,8200.0,27.0401,27.0646,27.0302,27.0646,8200.0
2005-02-08 10:30:00,55.22,55.23,55.22,55.23,2800.0,27.0646,27.0695,27.0646,27.0695,2800.0
2005-02-08 10:40:00,55.22,55.23,55.2,55.2,2800.0,27.0646,27.0695,27.0548,27.0548,2800.0
2005-02-08 10:50:00,55.21,55.25,55.2,55.25,3600.0,27.0597,27.0793,27.0548,27.0793,3600.0
2005-02-08 11:00:00,55.25,55.25,55.2,55.2,1200.0,27.0793,27.0793,27.0548,27.0548,1200.0
2005-02-08 11:10:00,55.18,55.21,55.17,55.18,2200.0,27.045,27.0597,27.0401,27.045,2200.0
2005-02-08 11:20:00,55.18,55.21,55.18,55.2,2200.0,27.045,27.0597,27.045,27.0548,2200.0
2005-02-08 11:30:00,55.2,55.21,55.2,55.2,4900.0,27.0548,27.0597,27.0548,27.0548,4900.0
2005-02-08 11:40:00,55.21,55.22,55.21,55.21,1700.0,27.0597,27.0646,27.0597,27.0597,1700.0
2005-02-08 11:50:00,55.2,55.22,55.2,55.21,3300.0,27.0548,27.0646,27.0548,27.0597,3300.0
2005-02-08 12:00:00,55.21,55.21,55.2,55.2,1200.0,27.0597,27.0597,27.0548,27.0548,1200.0
2005-02-08 12:10:00,55.19,55.24,55.19,55.24,4200.0,27.0499,27.0744,27.0499,27.0744,4200.0
2005-02-08 12:20:00,55.25,55.25,55.22,55.22,18000.0,27.0793,27.0793,27.0646,27.0646,18000.0
2005-02-08 12:30:00,55.2,55.2,55.19,55.2,14800.0,27.0548,27.0548,27.0499,27.0548,14800.0
2005-02-08 12:40:00,55.19,55.2,55.16,55.16,6500.0,27.0499,27.0548,27.0352,27.0352,6500.0
2005-02-08 12:50:00,55.17,55.21,55.14,55.21,8600.0,27.0401,27.0597,27.0253,27.0597,8600.0
2005-02-08 13:00:00,55.19,55.22,55.17,55.18,1400.0,27.0499,27.0646,27.0401,27.045,1400.0
2005-02-08 13:10:00,55.22,55.22,55.17,55.18,1300.0,27.0646,27.0646,27.0401,27.045,1300.0
2005-02-08 13:20:00,55.18,55.19,55.15,55.15,3300.0,27.045,27.0499,27.0302,27.0302,3300.0
2005-02-08 13:30:00,55.15,55.16,55.14,55.15,6600.0,27.0302,27.0352,27.0253,27.0302,6600.0
2005-02-08 13:40:00,55.15,55.23,55.15,55.18,2000.0,27.0302,27.0695,27.0302,27.045,2000.0
2005-02-08 13:50:00,55.18,55.23,55.18,55.19,8800.0,27.045,27.0695,27.045,27.0499,8800.0
2005-02-08 14:00:00,55.18,55.23,55.18,55.19,4300.0,27.045,27.0695,27.045,27.0499,4300.0
2005-02-08 14:10:00,55.2,55.25,55.2,55.21,5900.0,27.0548,27.0793,27.0548,27.0597,5900.0
2005-02-08 14:20:00,55.19,55.21,55.15,55.18,5400.0,27.0499,27.0597,27.0302,27.045,5400.0
2005-02-08 14:30:00,55.15,55.17,55.13,55.15,4300.0,27.0302,27.0401,27.0204,27.0302,4300.0
2005-02-08 14:40:00,55.12,55.13,55.07,55.08,6600.0,27.0155,27.0204,26.991,26.9959,6600.0
2005-02-08 14:50:00,55.05,55.11,55.05,55.11,2800.0,26.9812,27.0106,26.9812,27.0106,2800.0
2005-02-08 15:00:00,55.2,55.2,55.19,55.2,14200.0,27.0548,27.0548,27.0499,27.0548,14200.0
2005-02-08 15:10:00,55.2,55.27,55.2,55.26,5000.0,27.0548,27.0891,27.0548,27.0842,5000.0
2005-02-08 15:20:00,55.26,55.26,55.25,55.25,800.0,27.0842,27.0842,27.0793,27.0793,800.0
2005-02-08 15:30:00,55.23,55.24,55.2,55.21,25700.0,27.0695,27.0744,27.0548,27.0597,25700.0
2005-02-08 15:40:00,55.21,55.24,55.2,55.21,5100.0,27.0597,27.0744,27.0548,27.0597,5100.0
2005-02-08 15:50:00,55.21,55.3,55.2,55.3,21700.0,27.0597,27.1038,27.0548,27.1038,21700.0
2005-02-09 09:30:00,55.29,55.29,55.29,55.29,1800.0,27.0989,27.0989,27.0989,27.0989,1800.0
2005-02-09 09:40:00,55.3,55.44,55.21,55.21,4900.0,27.1038,27.1724,27.0597,27.0597,4900.0
2005-02-09 09:50:00,55.21,55.25,55.12,55.25,8600.0,27.0597,27.0793,27.0155,27.0793,8600.0
2005-02-09 10:00:00,55.25,55.35,55.25,55.32,5000.0,27.0793,27.1283,27.0793,27.1136,5000.0
2005-02-09 10:10:00,55.33,55.33,55.0,55.18,71100.0,27.1185,27.1185,26.9567,27.045,71100.0
2005-02-09 10:20:00,55.21,55.21,55.1,55.2,9900.0,27.0597,27.0597,27.0057,27.0548,9900.0
2005-02-09 10:30:00,55.2,55.2,55.0,55.0,27300.0,27.0548,27.0548,26.9567,26.9567,27300.0
2005-02-09 10:40:00,55.18,55.18,55.1,55.1,16200.0,27.045,27.045,27.0057,27.0057,16200.0
2005-02-09 10:50:00,55.12,55.12,55.11,55.12,600.0,27.0155,27.0155,27.0106,27.0155,600.0
2005-02-09 11:00:00,55.12,55.14,55.12,55.14,900.0,27.0155,27.0253,27.0155,27.0253,900.0
2005-02-09 11:10:00,55.16,55.17,55.13,55.13,600.0,27.0352,27.0401,27.0204,27.0204,600.0
2005-02-09 11:20:00,55.11,55.18,55.1,55.18,2900.0,27.0106,27.045,27.0057,27.045,2900.0
2005-02-09 11:30:00,55.18,55.18,55.11,55.11,700.0,27.045,27.045,27.0106,27.0106,700.0
2005-02-09 11:40:00,55.11,55.12,55.1,55.12,1900.0,27.0106,27.0155,27.0057,27.0155,1900.0
2005-02-09 11:50:00,55.12,55.15,55.11,55.15,2300.0,27.0155,27.0302,27.0106,27.0302,2300.0
2005-02-09 12:00:00,55.16,55.21,55.13,55.15,7800.0,27.0352,27.0597,27.0204,27.0302,7800.0
2005-02-09 12:10:00,55.14,55.2,55.1,55.1,13200.0,27.0253,27.0548,27.0057,27.0057,13200.0
2005-02-09 12:20:00,55.16,55.39,55.16,55.32,8100.0,27.0352,27.1479,27.0352,27.1136,8100.0
2005-02-09 12:30:00,55.35,55.44,55.35,55.44,2100.0,27.1283,27.1724,27.1283,27.1724,2100.0
2005-02-09 12:40:00,55.41,55.45,55.4,55.4,800.0,27.1577,27.1773,27.1528,27.1528,800.0
2005-02-09 12:50:00,55.44,55.44,55.4,55.4,1500.0,27.1724,27.1724,27.1528,27.1528,1500.0
2005-02-09 13:00:00,55.41,55.44,55.39,55.44,1500.0,27.1577,27.1724,27.1479,27.1724,1500.0
2005-02-09 13:10:00,55.4,55.43,55.3,55.38,4200.0,27.1528,27.1675,27.1038,27.143,4200.0
2005-02-09 13:20:00,55.37,55.47,55.37,55.47,1800.0,27.1381,27.1871,27.1381,27.1871,1800.0
2005-02-09 13:30:00,55.47,55.48,55.42,55.42,4100.0,27.1871,27.192,27.1626,27.1626,4100.0
2005-02-09 13:40:00,55.43,55.43,55.4,55.42,2000.0,27.1675,27.1675,27.1528,27.1626,2000.0
2005-02-09 13:50:00,55.42,55.45,55.4,55.44,1300.0,27.1626,27.1773,27.1528,27.1724,1300.0
2005-02-09 14:00:00,55.44,55.44,55.4,55.43,1900.0,27.1724,27.1724,27.1528,27.1675,1900.0
2005-02-09 14:10:00,55.43,55.5,55.4,55.43,5400.0,27.1675,27.2018,27.1528,27.1675,5400.0
2005-02-09 14:20:00,55.44,55.54,55.44,55.53,3800.0,27.1724,27.2214,27.1724,27.2165,3800.0
2005-02-09 14:30:00,55.53,55.55,55.51,55.54,2800.0,27.2165,27.2263,27.2067,27.2214,2800.0
2005-02-09 14:40:00,55.55,55.66,55.53,55.6,37400.0,27.2263,27.2802,27.2165,27.2508,37400.0
2005-02-09 14:50:00,55.63,55.66,55.63,55.66,2600.0,27.2655,27.2802,27.2655,27.2802,2600.0
2005-02-09 15:00:00,55.67,55.67,55.62,55.65,4300.0,27.2851,27.2851,27.2606,27.2753,4300.0
2005-02-09 15:10:00,55.65,55.65,55.55,55.62,8900.0,27.2753,27.2753,27.2263,27.2606,8900.0
2005-02-09 15:20:00,55.63,55.69,55.62,55.63,6200.0,27.2655,27.2949,27.2606,27.2655,6200.0
2005-02-09 15:30:00,55.63,55.63,55.54,55.57,6200.0,27.2655,27.2655,27.2214,27.2361,6200.0
2005-02-09 15:40:00,55.58,55.63,55.55,55.62,7300.0,27.241,27.2655,27.2263,27.2606,7300.0
2005-02-09 15:50:00,55.63,55.71,55.58,55.7,29800.0,27.2655,27.3047,27.241,27.2998,29800.0
2005-02-10 09:30:00,55.6,55.6,55.5,55.5,6100.0,27.2508,27.2508,27.2018,27.2018,6100.0
2005-02-10 09:40:00,55.45,55.45,55.4,55.4,7100.0,27.1773,27.1773,27.1528,27.1528,7100.0
2005-02-10 09:50:00,55.35,55.38,55.17,55.18,7000.0,27.1283,27.143,27.0401,27.045,7000.0
2005-02-10 10:00:00,55.19,55.38,55.19,55.35,3900.0,27.0499,27.143,27.0499,27.1283,3900.0
2005-02-10 10:10:00,55.3,55.3,55.26,55.26,2300.0,27.1038,27.1038,27.0842,27.0842,2300.0
2005-02-10 10:20:00,55.27,55.27,55.26,55.26,4400.0,27.0891,27.0891,27.0842,27.0842,4400.0
2005-02-10 10:30:00,55.26,55.3,55.26,55.27,6400.0,27.0842,27.1038,27.0842,27.0891,6400.0
2005-02-10 10:40:00,55.26,55.26,55.25,55.26,2400.0,27.0842,27.0842,27.0793,27.0842,2400.0
2005-02-10 10:50:00,55.26,55.26,55.25,55.26,2200.0,27.0842,27.0842,27.0793,27.0842,2200.0
2005-02-10 11:00:00,55.26,55.26,55.25,55.26,1300.0,27.0842,27.0842,27.0793,27.0842,1300.0
2005-02-10 11:10:00,55.27,55.3,55.25,55.29,5500.0,27.0891,27.1038,27.0793,27.0989,5500.0
2005-02-10 11:20:00,55.3,55.31,55.24,55.31,2400.0,27.1038,27.1087,27.0744,27.1087,2400.0
2005-02-10 11:30:00,55.3,55.31,55.3,55.31,3300.0,27.1038,27.1087,27.1038,27.1087,3300.0
2005-02-10 11:40:00,55.33,55.39,55.33,55.38,3800.0,27.1185,27.1479,27.1185,27.143,3800.0
2005-02-10 11:50:00,55.37,55.4,55.32,55.33,4700.0,27.1381,27.1528,27.1136,27.1185,4700.0
2005-02-10 12:00:00,55.32,55.36,55.3,55.34,1500.0,27.1136,27.1332,27.1038,27.1234,1500.0
2005-02-10 12:10:00,55.36,55.36,55.35,55.35,1600.0,27.1332,27.1332,27.1283,27.1283,1600.0
2005-02-10 12:20:00,55.35,55.38,55.32,55.38,1000.0,27.1283,27.143,27.1136,27.143,1000.0
2005-02-10 12:30:00,55.37,55.4,55.37,55.39,3000.0,27.1381,27.1528,27.1381,27.1479,3000.0
2005-02-10 12:40:00,55.39,55.42,55.27,55.29,6900.0,27.1479,27.1626,27.0891,27.0989,6900.0
2005-02-10 12:50:00,55.29,55.3,55.27,55.28,6700.0,27.0989,27.1038,27.0891,27.094,6700.0
2005-02-10 13:00:00,55.3,55.3,55.29,55.29,3100.0,27.1038,27.1038,27.0989,27.0989,3100.0
2005-02-10 13:10:00,55.28,55.29,55.26,55.29,3700.0,27.094,27.0989,27.0842,27.0989,3700.0
2005-02-10 13:20:00,55.27,55.3,55.27,55.3,6400.0,27.0891,27.1038,27.0891,27.1038,6400.0
2005-02-10 13:30:00,55.3,55.38,55.3,55.38,8800.0,27.1038,27.143,27.1038,27.143,8800.0
2005-02-10 13:40:00,55.38,55.38,55.36,55.36,1300.0,27.143,27.143,27.1332,27.1332,1300.0
2005-02-10 13:50:00,55.37,55.37,55.3,55.35,3400.0,27.1381,27.1381,27.1038,27.1283,3400.0
2005-02-10 14:00:00,55.34,55.34,55.3,55.3,1600.0,27.1234,27.1234,27.1038,27.1038,1600.0
2005-02-10 14:10:00,55.29,55.37,55.29,55.37,4800.0,27.0989,27.1381,27.0989,27.1381,4800.0
2005-02-10 14:20:00,55.37,55.39,55.37,55.39,2900.0,27.1381,27.1479,27.1381,27.1479,2900.0
2005-02-10 14:30:00,55.38,55.44,55.38,55.43,4300.0,27.143,27.1724,27.143,27.1675,4300.0
2005-02-10 14:40:00,55.43,55.44,55.42,55.44,5200.0,27.1675,27.1724,27.1626,27.1724,5200.0
2005-02-10 14:50:00,55.44,55.57,55.44,55.54,12900.0,27.1724,27.2361,27.1724,27.2214,12900.0
2005-02-10 15:00:00,55.54,55.63,55.53,55.62,11100.0,27.2214,27.2655,27.2165,27.2606,11100.0
2005-02-10 15:10:00,55.58,55.59,55.5,55.56,5900.0,27.241,27.2459,27.2018,27.2312,5900.0
2005-02-10 15:20:00,55.55,55.6,55.55,55.6,4800.0,27.2263,27.2508,27.2263,27.2508,4800.0
2005-02-10 15:30:00,55.57,55.59,55.53,55.58,4300.0,27.2361,27.2459,27.2165,27.241,4300.0
2005-02-10 15:40:00,55.58,55.58,55.51,55.57,5600.0,27.241,27.241,27.2067,27.2361,5600.0
2005-02-10 15:50:00,55.56,55.62,55.56,55.6,16400.0,27.2312,27.2606,27.2312,27.2508,16400.0
2005-02-11 09:30:00,55.41,55.41,55.41,55.41,6700.0,27.1577,27.1577,27.1577,27.1577,6700.0
2005-02-11 09:40:00,55.4,55.41,55.15,55.15,10300.0,27.1528,27.1577,27.0302,27.0302,10300.0
2005-02-11 09:50:00,55.16,55.16,54.93,55.07,10000.0,27.0352,27.0352,26.9224,26.991,10000.0
2005-02-11 10:00:00,55.07,55.2,55.07,55.15,13700.0,26.991,27.0548,26.991,27.0302,13700.0
2005-02-11 10:10:00,55.17,55.26,55.17,55.25,5500.0,27.0401,27.0842,27.0401,27.0793,5500.0
2005-02-11 10:20:00,55.25,55.41,55.19,55.41,3000.0,27.0793,27.1577,27.0499,27.1577,3000.0
2005-02-11 10:30:00,55.45,55.54,55.39,55.49,3500.0,27.1773,27.2214,27.1479,27.1969,3500.0
2005-02-11 10:40:00,55.46,55.54,55.41,55.53,3600.0,27.1822,27.2214,27.1577,27.2165,3600.0
2005-02-11 10:50:00,55.52,55.52,55.39,55.45,1700.0,27.2116,27.2116,27.1479,27.1773,1700.0
2005-02-11 11:00:00,55.42,55.72,55.4,55.67,7300.0,27.1626,27.3096,27.1528,27.2851,7300.0
2005-02-11 11:10:00,55.71,55.75,55.55,55.55,4800.0,27.3047,27.3243,27.2263,27.2263,4800.0
2005-02-11 11:20:00,55.55,55.6,55.5,55.58,6300.0,27.2263,27.2508,27.2018,27.241,6300.0
2005-02-11 11:30:00,55.66,55.67,55.64,55.65,2800.0,27.2802,27.2851,27.2704,27.2753,2800.0
2005-02-11 11:40:00,55.66,55.67,55.63,55.66,1500.0,27.2802,27.2851,27.2655,27.2802,1500.0
2005-02-11 11:50:00,55.65,55.67,55.63,55.67,2100.0,27.2753,27.2851,27.2655,27.2851,2100.0
2005-02-11 12:00:00,55.68,55.78,55.68,55.78,2000.0,27.29,27.339,27.29,27.339,2000.0
2005-02-11 12:10:00,55.77,55.78,55.77,55.77,1900.0,27.3341,27.339,27.3341,27.3341,1900.0
2005-02-11 12:20:00,55.77,55.77,55.75,55.75,1600.0,27.3341,27.3341,27.3243,27.3243,1600.0
2005-02-11 12:30:00,55.76,55.76,55.73,55.74,1600.0,27.3292,27.3292,27.3145,27.3194,1600.0
2005-02-11 12:40:00,55.73,55.76,55.73,55.76,3300.0,27.3145,27.3292,27.3145,27.3292,3300.0
2005-02-11 12:50:00,55.77,55.82,55.77,55.81,3500.0,27.3341,27.3586,27.3341,27.3537,3500.0
2005-02-11 13:00:00,55.81,55.82,55.79,55.8,3100.0,27.3537,27.3586,27.3439,27.3488,3100.0
2005-02-11 13:10:00,55.8,55.82,55.8,55.81,2600.0,27.3488,27.3586,27.3488,27.3537,2600.0
2005-02-11 13:20:00,55.8,55.84,55.8,55.84,1600.0,27.3488,27.3684,27.3488,27.3684,1600.0
2005-02-11 13:30:00,55.84,55.84,55.79,55.8,4400.0,27.3684,27.3684,27.3439,27.3488,4400.0
2005-02-11 13:40:00,55.82,55.83,55.77,55.81,3400.0,27.3586,27.3635,27.3341,27.3537,3400.0
2005-02-11 13:50:00,55.82,55.82,55.81,55.82,1600.0,27.3586,27.3586,27.3537,27.3586,1600.0
2005-02-11 14:00:00,55.81,55.88,55.81,55.88,4600.0,27.3537,27.388,27.3537,27.388,4600.0
2005-02-11 14:10:00,55.88,55.9,55.86,55.89,3100.0,27.388,27.3978,27.3782,27.3929,3100.0
2005-02-11 14:20:00,55.88,55.96,55.88,55.95,2600.0,27.388,27.4272,27.388,27.4223,2600.0
2005-02-11 14:30:00,55.95,56.0,55.92,55.99,3900.0,27.4223,27.4469,27.4076,27.442,3900.0
2005-02-11 14:40:00,56.0,56.0,55.91,55.91,8200.0,27.4469,27.4469,27.4027,27.4027,8200.0
2005-02-11 14:50:00,55.93,55.95,55.91,55.92,2300.0,27.4125,27.4223,27.4027,27.4076,2300.0
2005-02-11 15:00:00,55.92,55.92,55.92,55.92,1400.0,27.4076,27.4076,27.4076,27.4076,1400.0
2005-02-11 15:10:00,55.93,55.94,55.9,55.91,29900.0,27.4125,27.4174,27.3978,27.4027,29900.0
2005-02-11 15:20:00,55.9,56.0,55.9,56.0,2600.0,27.3978,27.4469,27.3978,27.4469,2600.0
2005-02-11 15:30:00,55.99,56.07,55.98,56.05,4000.0,27.442,27.4812,27.4371,27.4714,4000.0
2005-02-11 15:40:00,56.04,56.04,55.96,55.98,3700.0,27.4665,27.4665,27.4272,27.4371,3700.0
2005-02-11 15:50:00,56.0,56.0,55.93,55.96,7700.0,27.4469,27.4469,27.4125,27.4272,7700.0
2005-02-14 09:40:00,55.64,56.0,55.64,56.0,19000.0,27.2704,27.4469,27.2704,27.4469,19000.0
2005-02-14 09:50:00,55.96,56.11,55.9,56.0,5800.0,27.4272,27.5008,27.3978,27.4469,5800.0
2005-02-14 10:00:00,56.05,56.1,56.02,56.1,3100.0,27.4714,27.4959,27.4567,27.4959,3100.0
2005-02-14 10:10:00,56.1,56.14,56.1,56.1,1600.0,27.4959,27.5155,27.4959,27.4959,1600.0
2005-02-14 10:20:00,56.1,56.13,55.97,56.13,4900.0,27.4959,27.5106,27.4321,27.5106,4900.0
2005-02-14 10:30:00,56.09,56.1,55.97,56.0,5300.0,27.491,27.4959,27.4321,27.4469,5300.0
2005-02-14 10:40:00,56.0,56.0,55.83,55.84,11600.0,27.4469,27.4469,27.3635,27.3684,11600.0
2005-02-14 10:50:00,55.92,55.92,55.84,55.84,4200.0,27.4076,27.4076,27.3684,27.3684,4200.0
2005-02-14 11:00:00,55.86,55.91,55.81,55.82,4800.0,27.3782,27.4027,27.3537,27.3586,4800.0
2005-02-14 11:10:00,55.83,55.96,55.83,55.96,8600.0,27.3635,27.4272,27.3635,27.4272,8600.0
2005-02-14 11:20:00,55.98,56.02,55.97,56.01,3400.0,27.4371,27.4567,27.4321,27.4518,3400.0
2005-02-14 11:30:00,56.0,56.01,55.97,55.97,55700.0,27.4469,27.4518,27.4321,27.4321,55700.0
2005-02-14 11:40:00,55.98,56.05,55.97,55.97,6600.0,27.4371,27.4714,27.4321,27.4321,6600.0
2005-02-14 11:50:00,56.01,56.02,56.0,56.01,1500.0,27.4518,27.4567,27.4469,27.4518,1500.0
2005-02-14 12:00:00,56.0,56.01,55.98,55.99,2800.0,27.4469,27.4518,27.4371,27.442,2800.0
2005-02-14 12:10:00,56.0,56.08,56.0,56.06,13500.0,27.4469,27.4861,27.4469,27.4763,13500.0
2005-02-14 12:20:00,56.09,56.09,55.99,56.0,4600.0,27.491,27.491,27.442,27.4469,4600.0
2005-02-14 12:30:00,55.99,55.99,55.94,55.95,1700.0,27.442,27.442,27.4174,27.4223,1700.0
2005-02-14 12:40:00,55.93,56.0,55.9,55.94,4800.0,27.4125,27.4469,27.3978,27.4174,4800.0
2005-02-14 12:50:00,55.99,55.99,55.94,55.97,1800.0,27.442,27.442,27.4174,27.4321,1800.0
2005-02-14 13:00:00,55.97,56.03,55.9,56.03,3300.0,27.4321,27.4616,27.3978,27.4616,3300.0
2005-02-14 13:10:00,56.0,56.01,55.94,55.94,2000.0,27.4469,27.4518,27.4174,27.4174,2000.0
2005-02-14 13:20:00,55.93,55.93,55.85,55.87,5800.0,27.4125,27.4125,27.3733,27.3831,5800.0
2005-02-14 13:30:00,55.88,55.88,55.81,55.81,2500.0,27.388,27.388,27.3537,27.3537,2500.0
2005-02-14 13:40:00,55.8,55.81,55.79,55.79,3100.0,27.3488,27.3537,27.3439,27.3439,3100.0
2005-02-14 13:50:00,55.76,55.76,55.75,55.76,8600.0,27.3292,27.3292,27.3243,27.3292,8600.0
2005-02-14 14:00:00,55.8,55.83,55.78,55.8,3800.0,27.3488,27.3635,27.339,27.3488,3800.0
2005-02-14 14:10:00,55.78,55.86,55.78,55.82,2800.0,27.339,27.3782,27.339,27.3586,2800.0
2005-02-14 14:20:00,55.8,55.81,55.8,55.8,4100.0,27.3488,27.3537,27.3488,27.3488,4100.0
2005-02-14 14:30:00,55.8,55.84,55.78,55.78,5000.0,27.3488,27.3684,27.339,27.339,5000.0
2005-02-14 14:40:00,55.75,55.83,55.7,55.75,5300.0,27.3243,27.3635,27.2998,27.3243,5300.0
2005-02-14 14:50:00,55.75,55.76,55.72,55.73,7900.0,27.3243,27.3292,27.3096,27.3145,7900.0
2005-02-14 15:00:00,55.7,55.7,55.55,55.55,3000.0,27.2998,27.2998,27.2263,27.2263,3000.0
2005-02-14 15:10:00,55.58,55.61,55.53,55.6,3900.0,27.241,27.2557,27.2165,27.2508,3900.0
2005-02-14 15:20:00,55.61,55.67,55.57,55.57,5000.0,27.2557,27.2851,27.2361,27.2361,5000.0
2005-02-14 15:30:00,55.54,55.65,55.53,55.63,6200.0,27.2214,27.2753,27.2165,27.2655,6200.0
2005-02-14 15:40:00,55.63,55.8,55.63,55.76,7000.0,27.2655,27.3488,27.2655,27.3292,7000.0
2005-02-14 15:50:00,55.76,56.05,55.75,56.05,13500.0,27.3292,27.4714,27.3243,27.4714,13500.0
2005-02-15 09:30:00,56.07,56.23,56.07,56.16,10000.0,27.4812,27.5596,27.4812,27.5253,10000.0
2005-02-15 09:40:00,56.16,56.38,56.15,56.15,6800.0,27.5253,27.6331,27.5204,27.5204,6800.0
2005-02-15 09:50:00,56.07,56.19,55.95,56.19,10200.0,27.4812,27.54,27.4223,27.54,10200.0
2005-02-15 10:00:00,56.17,56.17,56.01,56.08,4500.0,27.5302,27.5302,27.4518,27.4861,4500.0
2005-02-15 10:10:00,56.07,56.11,56.07,56.11,2000.0,27.4812,27.5008,27.4812,27.5008,2000.0
2005-02-15 10:20:00,56.11,56.12,56.1,56.1,17900.0,27.5008,27.5057,27.4959,27.4959,17900.0
2005-02-15 10:30:00,56.1,56.11,56.06,56.08,2700.0,27.4959,27.5008,27.4763,27.4861,2700.0
2005-02-15 10:40:00,56.07,56.07,56.01,56.06,20400.0,27.4812,27.4812,27.4518,27.4763,20400.0
2005-02-15 10:50:00,56.05,56.07,56.01,56.07,3300.0,27.4714,27.4812,27.4518,27.4812,3300.0
2005-02-15 11:00:00,56.0,56.0,55.94,55.95,5100.0,27.4469,27.4469,27.4174,27.4223,5100.0
2005-02-15 11:10:00,55.91,56.01,55.85,55.9,11700.0,27.4027,27.4518,27.3733,27.3978,11700.0
2005-02-15 11:20:00,55.9,55.95,55.9,55.95,7700.0,27.3978,27.4223,27.3978,27.4223,7700.0
2005-02-15 11:30:00,56.0,56.06,56.0,56.06,18200.0,27.4469,27.4763,27.4469,27.4763,18200.0
2005-02-15 11:40:00,56.06,56.06,56.05,56.05,500.0,27.4763,27.4763,27.4714,27.4714,500.0
2005-02-15 11:50:00,56.05,56.06,56.05,56.06,200.0,27.4714,27.4763,27.4714,27.4763,200.0
2005-02-15 12:00:00,56.06,56.06,56.05,56.05,2900.0,27.4763,27.4763,27.4714,27.4714,2900.0
2005-02-15 12:10:00,56.06,56.06,56.04,56.06,6600.0,27.4763,27.4763,27.4665,27.4763,6600.0
2005-02-15 12:20:00,56.06,56.07,55.95,56.01,12100.0,27.4763,27.4812,27.4223,27.4518,12100.0
2005-02-15 12:30:00,56.01,56.09,56.0,56.03,5100.0,27.4518,27.491,27.4469,27.4616,5100.0
2005-02-15 12:40:00,56.02,56.2,56.02,56.07,8900.0,27.4567,27.5449,27.4567,27.4812,8900.0
2005-02-15 12:50:00,56.07,56.14,56.07,56.13,7800.0,27.4812,27.5155,27.4812,27.5106,7800.0
2005-02-15 13:00:00,56.13,56.13,56.1,56.1,2300.0,27.5106,27.5106,27.4959,27.4959,2300.0
2005-02-15 13:10:00,56.09,56.1,56.08,56.09,1200.0,27.491,27.4959,27.4861,27.491,1200.0
2005-02-15 13:20:00,56.09,56.16,56.09,56.14,9100.0,27.491,27.5253,27.491,27.5155,9100.0
2005-02-15 13:30:00,56.13,56.18,56.12,56.18,6000.0,27.5106,27.5351,27.5057,27.5351,6000.0
2005-02-15 13:40:00,56.17,56.17,56.13,56.13,1600.0,27.5302,27.5302,27.5106,27.5106,1600.0
2005-02-15 13:50:00,56.12,56.17,56.11,56.14,6000.0,27.5057,27.5302,27.5008,27.5155,6000.0
2005-02-15 14:00:00,56.13,56.18,56.13,56.14,7900.0,27.5106,27.5351,27.5106,27.5155,7900.0
2005-02-15 14:10:00,56.14,56.14,56.11,56.12,4100.0,27.5155,27.5155,27.5008,27.5057,4100.0
2005-02-15 14:20:00,56.11,56.13,56.06,56.07,7200.0,27.5008,27.5106,27.4763,27.4812,7200.0
2005-02-15 14:30:00,56.07,56.11,56.05,56.11,6300.0,27.4812,27.5008,27.4714,27.5008,6300.0
2005-02-15 14:40:00,56.1,56.12,56.1,56.11,4100.0,27.4959,27.5057,27.4959,27.5008,4100.0
2005-02-15 14:50:00,56.11,56.18,56.11,56.18,6400.0,27.5008,27.5351,27.5008,27.5351,6400.0
2005-02-15 15:00:00,56.18,56.18,56.12,56.13,3100.0,27.5351,27.5351,27.5057,27.5106,3100.0
2005-02-15 15:10:00,56.15,56.28,56.15,56.28,11700.0,27.5204,27.5841,27.5204,27.5841,11700.0
2005-02-15 15:20:00,56.28,56.3,56.27,56.29,3900.0,27.5841,27.5939,27.5792,27.589,3900.0
2005-02-15 15:30:00,56.29,56.38,56.29,56.34,5800.0,27.589,27.6331,27.589,27.6135,5800.0
2005-02-15 15:40:00,56.35,56.39,56.32,56.36,8800.0,27.6184,27.638,27.6037,27.6233,8800.0
2005-02-15 15:50:00,56.36,56.38,56.33,56.38,9000.0,27.6233,27.6331,27.6086,27.6331,9000.0
2005-02-16 09:30:00,56.37,56.37,56.32,56.32,1900.0,27.6282,27.6282,27.6037,27.6037,1900.0
2005-02-16 09:40:00,56.33,56.4,56.22,56.33,3700.0,27.6086,27.6429,27.5547,27.6086,3700.0
2005-02-16 09:50:00,56.3,56.31,56.25,56.25,1600.0,27.5939,27.5988,27.5694,27.5694,1600.0
2005-02-16 10:00:00,56.25,56.25,56.02,56.02,11400.0,27.5694,27.5694,27.4567,27.4567,11400.0
2005-02-16 10:10:00,56.11,56.12,56.11,56.12,4900.0,27.5008,27.5057,27.5008,27.5057,4900.0
2005-02-16 10:20:00,56.11,56.11,56.08,56.1,10100.0,27.5008,27.5008,27.4861,27.4959,10100.0
2005-02-16 10:30:00,56.1,56.18,56.0,56.0,10600.0,27.4959,27.5351,27.4469,27.4469,10600.0
2005-02-16 10:40:00,56.0,56.21,56.0,56.21,33500.0,27.4469,27.5498,27.4469,27.5498,33500.0
2005-02-16 10:50:00,56.21,56.24,56.21,56.24,2800.0,27.5498,27.5645,27.5498,27.5645,2800.0
2005-02-16 11:00:00,56.3,56.34,56.3,56.34,3800.0,27.5939,27.6135,27.5939,27.6135,3800.0
2005-02-16 11:10:00,56.34,56.35,56.3,56.31,1900.0,27.6135,27.6184,27.5939,27.5988,1900.0
2005-02-16 11:20:00,56.32,56.34,56.32,56.32,1000.0,27.6037,27.6135,27.6037,27.6037,1000.0
2005-02-16 11:30:00,56.33,56.35,56.33,56.35,1400.0,27.6086,27.6184,27.6086,27.6184,1400.0
2005-02-16 11:40:00,56.37,56.37,56.36,56.37,600.0,27.6282,27.6282,27.6233,27.6282,600.0
2005-02-16 11:50:00,56.36,56.36,56.36,56.36,100.0,27.6233,27.6233,27.6233,27.6233,100.0
2005-02-16 12:00:00,56.35,56.36,56.35,56.36,3300.0,27.6184,27.6233,27.6184,27.6233,3300.0
2005-02-16 12:10:00,56.36,56.36,56.36,56.36,0.0,27.6233,27.6233,27.6233,27.6233,0.0
2005-02-16 12:20:00,56.36,56.36,56.33,56.33,1600.0,27.6233,27.6233,27.6086,27.6086,1600.0
2005-02-16 12:30:00,56.34,56.36,56.34,56.35,1100.0,27.6135,27.6233,27.6135,27.6184,1100.0
2005-02-16 12:40:00,56.35,56.42,56.35,56.41,5900.0,27.6184,27.6527,27.6184,27.6478,5900.0
2005-02-16 12:50:00,56.39,56.5,56.39,56.5,9900.0,27.638,27.6919,27.638,27.6919,9900.0
2005-02-16 13:00:00,56.5,56.51,56.48,56.5,1600.0,27.6919,27.6968,27.6821,27.6919,1600.0
2005-02-16 13:10:00,56.5,56.5,56.46,56.48,1300.0,27.6919,27.6919,27.6723,27.6821,1300.0
2005-02-16 13:20:00,56.48,56.5,56.48,56.5,2000.0,27.6821,27.6919,27.6821,27.6919,2000.0
2005-02-16 13:30:00,56.55,56.66,56.55,56.64,5600.0,27.7164,27.7703,27.7164,27.7605,5600.0
2005-02-16 13:40:00,56.6,56.6,56.5,56.55,17100.0,27.7409,27.7409,27.6919,27.7164,17100.0
2005-02-16 13:50:00,56.58,56.88,56.58,56.88,7000.0,27.7311,27.8782,27.7311,27.8782,7000.0
2005-02-16 14:00:00,56.88,56.9,56.76,56.76,4400.0,27.8782,27.888,27.8193,27.8193,4400.0
2005-02-16 14:10:00,56.72,56.73,56.63,56.63,4700.0,27.7997,27.8046,27.7556,27.7556,4700.0
2005-02-16 14:20:00,56.62,56.7,56.6,56.6,3100.0,27.7507,27.7899,27.7409,27.7409,3100.0
2005-02-16 14:30:00,56.61,56.69,56.61,56.63,1600.0,27.7458,27.785,27.7458,27.7556,1600.0
2005-02-16 14:40:00,56.64,56.65,56.57,56.61,3300.0,27.7605,27.7654,27.7262,27.7458,3300.0
2005-02-16 14:50:00,56.59,56.9,56.59,56.9,7700.0,27.736,27.888,27.736,27.888,7700.0
2005-02-16 15:00:00,56.86,56.9,56.8,56.9,5100.0,27.8684,27.888,27.839,27.888,5100.0
2005-02-16 15:10:00,56.9,56.95,56.85,56.86,4000.0,27.888,27.9125,27.8635,27.8684,4000.0
2005-02-16 15:20:00,56.86,57.0,56.86,56.91,16000.0,27.8684,27.937,27.8684,27.8929,16000.0
2005-02-16 15:30:00,56.91,56.96,56.77,56.96,16000.0,27.8929,27.9174,27.8242,27.9174,16000.0
2005-02-16 15:40:00,56.96,56.98,56.96,56.97,9300.0,27.9174,27.9272,27.9174,27.9223,9300.0
2005-02-16 15:50:00,56.97,56.98,56.78,56.81,18900.0,27.9223,27.9272,27.8291,27.8439,18900.0
2005-02-17 09:30:00,57.16,57.17,57.05,57.05,7100.0,28.0154,28.0203,27.9615,27.9615,7100.0
2005-02-17 09:40:00,57.02,57.09,56.97,56.98,8800.0,27.9468,27.9811,27.9223,27.9272,8800.0
2005-02-17 09:50:00,56.97,57.07,56.9,57.07,7300.0,27.9223,27.9713,27.888,27.9713,7300.0
2005-02-17 10:00:00,57.07,57.13,57.01,57.08,10500.0,27.9713,28.0007,27.9419,27.9762,10500.0
2005-02-17 10:10:00,57.1,57.15,57.05,57.1,9500.0,27.986,28.0105,27.9615,27.986,9500.0
2005-02-17 10:20:00,57.06,57.16,57.06,57.16,11800.0,27.9664,28.0154,27.9664,28.0154,11800.0
2005-02-17 10:30:00,57.1,57.1,57.0,57.0,12300.0,27.986,27.986,27.937,27.937,12300.0
2005-02-17 10:40:00,57.0,57.06,57.0,57.05,58700.0,27.937,27.9664,27.937,27.9615,58700.0
2005-02-17 10:50:00,57.06,57.1,57.06,57.06,2000.0,27.9664,27.986,27.9664,27.9664,2000.0
2005-02-17 11:00:00,57.06,57.13,57.05,57.13,14700.0,27.9664,28.0007,27.9615,28.0007,14700.0
2005-02-17 11:10:00,57.12,57.12,57.05,57.05,3100.0,27.9958,27.9958,27.9615,27.9615,3100.0
2005-02-17 11:20:00,57.05,57.06,57.05,57.05,51500.0,27.9615,27.9664,27.9615,27.9615,51500.0
2005-02-17 11:30:00,57.06,57.13,56.97,57.02,3700.0,27.9664,28.0007,27.9223,27.9468,3700.0
2005-02-17 11:40:00,57.02,57.05,57.02,57.04,2200.0,27.9468,27.9615,27.9468,27.9566,2200.0
2005-02-17 11:50:00,57.05,57.1,57.01,57.1,9400.0,27.9615,27.986,27.9419,27.986,9400.0
2005-02-17 12:00:00,57.1,57.16,57.1,57.13,3700.0,27.986,28.0154,27.986,28.0007,3700.0
2005-02-17 12:10:00,57.13,57.13,57.11,57.11,1800.0,28.0007,28.0007,27.9909,27.9909,1800.0
2005-02-17 12:20:00,57.11,57.11,57.05,57.05,600.0,27.9909,27.9909,27.9615,27.9615,600.0
2005-02-17 12:30:00,57.05,57.05,57.05,57.05,0.0,27.9615,27.9615,27.9615,27.9615,0.0
2005-02-17 12:40:00,57.1,57.11,57.07,57.07,1700.0,27.986,27.9909,27.9713,27.9713,1700.0
2005-02-17 12:50:00,57.04,57.08,57.04,57.08,6900.0,27.9566,27.9762,27.9566,27.9762,6900.0
2005-02-17 13:00:00,57.08,57.08,57.05,57.07,3400.0,27.9762,27.9762,27.9615,27.9713,3400.0
2005-02-17 13:10:00,57.04,57.05,57.01,57.05,3200.0,27.9566,27.9615,27.9419,27.9615,3200.0
2005-02-17 13:20:00,57.07,57.08,57.0,57.0,5800.0,27.9713,27.9762,27.937,27.937,5800.0
2005-02-17 13:30:00,57.0,57.06,57.0,57.02,3800.0,27.937,27.9664,27.937,27.9468,3800.0
2005-02-17 13:40:00,57.01,57.01,57.01,57.01,100.0,27.9419,27.9419,27.9419,27.9419,100.0
2005-02-17 13:50:00,57.0,57.01,57.0,57.01,1800.0,27.937,27.9419,27.937,27.9419,1800.0
2005-02-17 14:00:00,57.0,57.02,57.0,57.01,2700.0,27.937,27.9468,27.937,27.9419,2700.0
2005-02-17 14:10:00,57.0,57.07,57.0,57.04,4800.0,27.937,27.9713,27.937,27.9566,4800.0
2005-02-17 14:20:00,57.04,57.04,57.02,57.03,1900.0,27.9566,27.9566,27.9468,27.9517,1900.0
2005-02-17 14:30:00,57.02,57.03,57.0,57.03,11800.0,27.9468,27.9517,27.937,27.9517,11800.0
2005-02-17 14:40:00,57.03,57.03,57.0,57.0,23300.0,27.9517,27.9517,27.937,27.937,23300.0
2005-02-17 14:50:00,57.01,57.07,57.01,57.03,2400.0,27.9419,27.9713,27.9419,27.9517,2400.0
2005-02-17 15:00:00,57.03,57.03,57.0,57.01,14500.0,27.9517,27.9517,27.937,27.9419,14500.0
2005-02-17 15:10:00,57.01,57.01,57.0,57.01,12800.0,27.9419,27.9419,27.937,27.9419,12800.0
2005-02-17 15:20:00,57.01,57.07,57.01,57.03,2000.0,27.9419,27.9713,27.9419,27.9517,2000.0
2005-02-17 15:30:00,57.01,57.03,57.0,57.0,12500.0,27.9419,27.9517,27.937,27.937,12500.0
2005-02-17 15:40:00,57.01,57.01,57.0,57.0,11000.0,27.9419,27.9419,27.937,27.937,11000.0
2005-02-17 15:50:00,57.01,57.04,57.0,57.0,11600.0,27.9419,27.9566,27.937,27.937,11600.0
2005-02-18 09:30:00,57.0,57.01,56.99,57.0,12900.0,27.937,27.9419,27.9321,27.937,12900.0
2005-02-18 09:40:00,57.0,57.0,56.7,56.75,43600.0,27.937,27.937,27.7899,27.8144,43600.0
2005-02-18 09:50:00,56.75,56.75,56.45,56.56,22100.0,27.8144,27.8144,27.6674,27.7213,22100.0
2005-02-18 10:00:00,56.56,56.56,56.35,56.36,7000.0,27.7213,27.7213,27.6184,27.6233,7000.0
2005-02-18 10:10:00,56.38,56.43,56.38,56.43,4600.0,27.6331,27.6576,27.6331,27.6576,4600.0
2005-02-18 10:20:00,56.43,56.69,56.41,56.69,9500.0,27.6576,27.785,27.6478,27.785,9500.0
2005-02-18 10:30:00,56.65,56.7,56.6,56.7,14700.0,27.7654,27.7899,27.7409,27.7899,14700.0
2005-02-18 10:40:00,56.69,56.69,56.6,56.63,3300.0,27.785,27.785,27.7409,27.7556,3300.0
2005-02-18 10:50:00,56.67,56.73,56.67,56.73,7800.0,27.7752,27.8046,27.7752,27.8046,7800.0
2005-02-18 11:00:00,56.7,56.83,56.7,56.77,6400.0,27.7899,27.8537,27.7899,27.8242,6400.0
2005-02-18 11:10:00,56.8,56.86,56.78,56.78,6400.0,27.839,27.8684,27.8291,27.8291,6400.0
2005-02-18 11:20:00,56.78,56.79,56.73,56.78,5700.0,27.8291,27.834,27.8046,27.8291,5700.0
2005-02-18 11:30:00,56.75,56.75,56.73,56.74,2200.0,27.8144,27.8144,27.8046,27.8095,2200.0
2005-02-18 11:40:00,56.72,56.74,56.7,56.73,12000.0,27.7997,27.8095,27.7899,27.8046,12000.0
2005-02-18 11:50:00,56.73,56.8,56.72,56.74,10400.0,27.8046,27.839,27.7997,27.8095,10400.0
2005-02-18 12:00:00,56.72,56.75,56.72,56.75,11200.0,27.7997,27.8144,27.7997,27.8144,11200.0
2005-02-18 12:10:00,56.75,56.77,56.74,56.77,3200.0,27.8144,27.8242,27.8095,27.8242,3200.0
2005-02-18 12:20:00,56.77,56.77,56.76,56.77,5400.0,27.8242,27.8242,27.8193,27.8242,5400.0
2005-02-18 12:30:00,56.77,56.77,56.74,56.74,6300.0,27.8242,27.8242,27.8095,27.8095,6300.0
2005-02-18 12:40:00,56.74,56.75,56.72,56.74,10700.0,27.8095,27.8144,27.7997,27.8095,10700.0
2005-02-18 12:50:00,56.74,56.74,56.73,56.73,2000.0,27.8095,27.8095,27.8046,27.8046,2000.0
2005-02-18 13:00:00,56.73,56.73,56.73,56.73,1900.0,27.8046,27.8046,27.8046,27.8046,1900.0
2005-02-18 13:10:00,56.73,56.74,56.73,56.74,5500.0,27.8046,27.8095,27.8046,27.8095,5500.0
2005-02-18 13:20:00,56.74,56.75,56.73,56.74,6500.0,27.8095,27.8144,27.8046,27.8095,6500.0
2005-02-18 13:30:00,56.74,56.74,56.73,56.73,2400.0,27.8095,27.8095,27.8046,27.8046,2400.0
2005-02-18 13:40:00,56.73,56.73,56.72,56.72,4700.0,27.8046,27.8046,27.7997,27.7997,4700.0
2005-02-18 13:50:00,56.73,56.73,56.68,56.68,1500.0,27.8046,27.8046,27.7801,27.7801,1500.0
2005-02-18 14:00:00,56.68,56.7,56.61,56.68,5900.0,27.7801,27.7899,27.7458,27.7801,5900.0
2005-02-18 14:10:00,56.63,56.63,56.56,56.63,11600.0,27.7556,27.7556,27.7213,27.7556,11600.0
2005-02-18 14:20:00,56.63,56.63,56.53,56.55,2600.0,27.7556,27.7556,27.7066,27.7164,2600.0
2005-02-18 14:30:00,56.55,56.6,56.55,56.57,5300.0,27.7164,27.7409,27.7164,27.7262,5300.0
2005-02-18 14:40:00,56.56,56.6,56.56,56.58,3700.0,27.7213,27.7409,27.7213,27.7311,3700.0
2005-02-18 14:50:00,56.58,56.59,56.52,56.59,2900.0,27.7311,27.736,27.7017,27.736,2900.0
2005-02-18 15:00:00,56.59,56.62,56.58,56.62,4600.0,27.736,27.7507,27.7311,27.7507,4600.0
2005-02-18 15:10:00,56.63,56.65,56.61,56.65,2400.0,27.7556,27.7654,27.7458,27.7654,2400.0
2005-02-18 15:20:00,56.65,56.67,56.65,56.65,8300.0,27.7654,27.7752,27.7654,27.7654,8300.0
2005-02-18 15:30:00,56.66,56.66,56.65,56.66,6700.0,27.7703,27.7703,27.7654,27.7703,6700.0
2005-02-18 15:40:00,56.66,56.66,56.6,56.64,14100.0,27.7703,27.7703,27.7409,27.7605,14100.0
2005-02-18 15:50:00,56.64,56.64,56.6,56.61,19300.0,27.7605,27.7605,27.7409,27.7458,19300.0
2005-02-22 09:30:00,56.6,56.61,56.55,56.56,7700.0,27.7409,27.7458,27.7164,27.7213,7700.0
2005-02-22 09:40:00,56.56,56.61,56.5,56.52,35800.0,27.7213,27.7458,27.6919,27.7017,35800.0
2005-02-22 09:50:00,56.52,56.52,56.32,56.37,35600.0,27.7017,27.7017,27.6037,27.6282,35600.0
2005-02-22 10:00:00,56.37,56.37,56.35,56.36,16600.0,27.6282,27.6282,27.6184,27.6233,16600.0
2005-02-22 10:10:00,56.35,56.36,56.11,56.15,68900.0,27.6184,27.6233,27.5008,27.5204,68900.0
2005-02-22 10:20:00,56.15,56.16,55.91,55.91,33000.0,27.5204,27.5253,27.4027,27.4027,33000.0
2005-02-22 10:30:00,55.8,55.95,55.75,55.95,10600.0,27.3488,27.4223,27.3243,27.4223,10600.0
2005-02-22 10:40:00,55.95,56.16,55.9,56.16,32900.0,27.4223,27.5253,27.3978,27.5253,32900.0
2005-02-22 10:50:00,56.17,56.25,56.07,56.08,8600.0,27.5302,27.5694,27.4812,27.4861,8600.0
2005-02-22 11:00:00,56.09,56.17,56.05,56.17,2500.0,27.491,27.5302,27.4714,27.5302,2500.0
2005-02-22 11:10:00,56.17,56.17,56.06,56.07,6000.0,27.5302,27.5302,27.4763,27.4812,6000.0
2005-02-22 11:20:00,56.07,56.12,56.07,56.12,2700.0,27.4812,27.5057,27.4812,27.5057,2700.0
2005-02-22 11:30:00,56.08,56.09,56.05,56.06,2500.0,27.4861,27.491,27.4714,27.4763,2500.0
2005-02-22 11:40:00,56.06,56.09,56.03,56.03,7200.0,27.4763,27.491,27.4616,27.4616,7200.0
2005-02-22 11:50:00,56.03,56.03,56.02,56.02,8800.0,27.4616,27.4616,27.4567,27.4567,8800.0
2005-02-22 12:00:00,56.02,56.03,56.02,56.03,9600.0,27.4567,27.4616,27.4567,27.4616,9600.0
2005-02-22 12:10:00,56.03,56.03,56.0,56.0,4300.0,27.4616,27.4616,27.4469,27.4469,4300.0
2005-02-22 12:20:00,56.01,56.01,55.98,55.98,14000.0,27.4518,27.4518,27.4371,27.4371,14000.0
2005-02-22 12:30:00,56.0,56.02,55.7,55.79,13100.0,27.4469,27.4567,27.2998,27.3439,13100.0
2005-02-22 12:40:00,55.79,55.79,55.61,55.62,17000.0,27.3439,27.3439,27.2557,27.2606,17000.0
2005-02-22 12:50:00,55.62,55.62,55.52,55.55,9900.0,27.2606,27.2606,27.2116,27.2263,9900.0
2005-02-22 13:00:00,55.55,55.65,55.51,55.65,15000.0,27.2263,27.2753,27.2067,27.2753,15000.0
2005-02-22 13:10:00,55.65,55.78,55.65,55.78,9100.0,27.2753,27.339,27.2753,27.339,9100.0
2005-02-22 13:20:00,55.8,55.8,55.7,55.74,3700.0,27.3488,27.3488,27.2998,27.3194,3700.0
2005-02-22 13:30:00,55.72,55.73,55.7,55.7,3000.0,27.3096,27.3145,27.2998,27.2998,3000.0
2005-02-22 13:40:00,55.73,55.79,55.72,55.75,4500.0,27.3145,27.3439,27.3096,27.3243,4500.0
2005-02-22 13:50:00,55.75,55.75,55.65,55.65,3900.0,27.3243,27.3243,27.2753,27.2753,3900.0
2005-02-22 14:00:00,55.66,55.66,55.64,55.65,7400.0,27.2802,27.2802,27.2704,27.2753,7400.0
2005-02-22 14:10:00,55.65,55.77,55.65,55.75,6800.0,27.2753,27.3341,27.2753,27.3243,6800.0
2005-02-22 14:20:00,55.76,55.81,55.75,55.8,6800.0,27.3292,27.3537,27.3243,27.3488,6800.0
2005-02-22 14:30:00,55.81,55.85,55.8,55.81,3400.0,27.3537,27.3733,27.3488,27.3537,3400.0
2005-02-22 14:40:00,55.81,55.84,55.81,55.83,2000.0,27.3537,27.3684,27.3537,27.3635,2000.0
2005-02-22 14:50:00,55.83,55.87,55.83,55.87,4700.0,27.3635,27.3831,27.3635,27.3831,4700.0
2005-02-22 15:00:00,55.86,55.86,55.75,55.8,6200.0,27.3782,27.3782,27.3243,27.3488,6200.0
2005-02-22 15:10:00,55.79,55.84,55.74,55.78,6800.0,27.3439,27.3684,27.3194,27.339,6800.0
2005-02-22 15:20:00,55.79,55.84,55.74,55.77,9100.0,27.3439,27.3684,27.3194,27.3341,9100.0
2005-02-22 15:30:00,55.78,55.78,55.77,55.78,9000.0,27.339,27.339,27.3341,27.339,9000.0
2005-02-22 15:40:00,55.78,55.78,55.77,55.77,9000.0,27.339,27.339,27.3341,27.3341,9000.0
2005-02-22 15:50:00,55.78,55.82,55.71,55.71,10100.0,27.339,27.3586,27.3047,27.3047,10100.0
2005-02-23 09:40:00,55.75,56.02,55.7,55.85,16800.0,27.3243,27.4567,27.2998,27.3733,16800.0
2005-02-23 09:50:00,55.85,55.87,55.78,55.87,21400.0,27.3733,27.3831,27.339,27.3831,21400.0
2005-02-23 10:00:00,55.86,55.9,55.85,55.89,19700.0,27.3782,27.3978,27.3733,27.3929,19700.0
2005-02-23 10:10:00,55.9,55.93,55.9,55.9,4400.0,27.3978,27.4125,27.3978,27.3978,4400.0
2005-02-23 10:20:00,55.91,55.92,55.87,55.87,3600.0,27.4027,27.4076,27.3831,27.3831,3600.0
2005-02-23 10:30:00,55.83,55.89,55.79,55.79,24200.0,27.3635,27.3929,27.3439,27.3439,24200.0
2005-02-23 10:40:00,55.79,55.8,55.66,55.71,21400.0,27.3439,27.3488,27.2802,27.3047,21400.0
2005-02-23 10:50:00,55.71,55.72,55.6,55.6,9800.0,27.3047,27.3096,27.2508,27.2508,9800.0
2005-02-23 11:00:00,55.61,55.69,55.61,55.66,3200.0,27.2557,27.2949,27.2557,27.2802,3200.0
2005-02-23 11:10:00,55.67,55.73,55.65,55.73,6600.0,27.2851,27.3145,27.2753,27.3145,6600.0
2005-02-23 11:20:00,55.73,55.74,55.71,55.72,1700.0,27.3145,27.3194,27.3047,27.3096,1700.0
2005-02-23 11:30:00,55.72,55.75,55.67,55.7,11100.0,27.3096,27.3243,27.2851,27.2998,11100.0
2005-02-23 11:40:00,55.69,55.72,55.69,55.72,3200.0,27.2949,27.3096,27.2949,27.3096,3200.0
2005-02-23 11:50:00,55.71,55.72,55.71,55.72,4100.0,27.3047,27.3096,27.3047,27.3096,4100.0
2005-02-23 12:00:00,55.74,55.74,55.72,55.72,3600.0,27.3194,27.3194,27.3096,27.3096,3600.0
2005-02-23 12:10:00,55.73,55.73,55.71,55.71,3000.0,27.3145,27.3145,27.3047,27.3047,3000.0
2005-02-23 12:20:00,55.71,55.72,55.7,55.7,2900.0,27.3047,27.3096,27.2998,27.2998,2900.0
2005-02-23 12:30:00,55.7,55.7,55.7,55.7,1200.0,27.2998,27.2998,27.2998,27.2998,1200.0
2005-02-23 12:40:00,55.7,55.7,55.68,55.69,4400.0,27.2998,27.2998,27.29,27.2949,4400.0
2005-02-23 12:50:00,55.67,55.7,55.67,55.7,8300.0,27.2851,27.2998,27.2851,27.2998,8300.0
2005-02-23 13:00:00,55.69,55.69,55.69,55.69,700.0,27.2949,27.2949,27.2949,27.2949,700.0
2005-02-23 13:10:00,55.67,55.67,55.65,55.65,19100.0,27.2851,27.2851,27.2753,27.2753,19100.0
2005-02-23 13:20:00,55.66,55.66,55.65,55.65,2500.0,27.2802,27.2802,27.2753,27.2753,2500.0
2005-02-23 13:30:00,55.65,55.66,55.63,55.63,6000.0,27.2753,27.2802,27.2655,27.2655,6000.0
2005-02-23 13:40:00,55.64,55.65,55.63,55.65,2200.0,27.2704,27.2753,27.2655,27.2753,2200.0
2005-02-23 13:50:00,55.65,55.68,55.65,55.67,5200.0,27.2753,27.29,27.2753,27.2851,5200.0
2005-02-23 14:00:00,55.67,55.68,55.67,55.67,500.0,27.2851,27.29,27.2851,27.2851,500.0
2005-02-23 14:10:00,55.67,55.67,55.63,55.65,8300.0,27.2851,27.2851,27.2655,27.2753,8300.0
2005-02-23 14:20:00,55.65,55.71,55.65,55.71,8500.0,27.2753,27.3047,27.2753,27.3047,8500.0
2005-02-23 14:30:00,55.71,55.75,55.71,55.74,6700.0,27.3047,27.3243,27.3047,27.3194,6700.0
2005-02-23 14:40:00,55.74,55.75,55.73,55.74,2100.0,27.3194,27.3243,27.3145,27.3194,2100.0
2005-02-23 14:50:00,55.73,55.74,55.73,55.73,2300.0,27.3145,27.3194,27.3145,27.3145,2300.0
2005-02-23 15:00:00,55.72,55.74,55.69,55.69,9000.0,27.3096,27.3194,27.2949,27.2949,9000.0
2005-02-23 15:10:00,55.69,55.69,55.64,55.67,7100.0,27.2949,27.2949,27.2704,27.2851,7100.0
2005-02-23 15:20:00,55.67,55.75,55.67,55.71,13700.0,27.2851,27.3243,27.2851,27.3047,13700.0
2005-02-23 15:30:00,55.75,55.75,55.69,55.7,5600.0,27.3243,27.3243,27.2949,27.2998,5600.0
2005-02-23 15:40:00,55.7,55.89,55.7,55.89,27300.0,27.2998,27.3929,27.2998,27.3929,27300.0
2005-02-23 15:50:00,55.8,55.8,55.67,55.7,29000.0,27.3488,27.3488,27.2851,27.2998,29000.0
2005-02-24 09:30:00,55.5,55.51,55.5,55.5,8900.0,27.2018,27.2067,27.2018,27.2018,8900.0
2005-02-24 09:40:00,55.35,55.45,55.3,55.4,24500.0,27.1283,27.1773,27.1038,27.1528,24500.0
2005-02-24 09:50:00,55.4,55.5,55.3,55.35,12700.0,27.1528,27.2018,27.1038,27.1283,12700.0
2005-02-24 10:00:00,55.36,55.5,55.34,55.49,11400.0,27.1332,27.2018,27.1234,27.1969,11400.0
2005-02-24 10:10:00,55.49,55.49,55.44,55.46,4500.0,27.1969,27.1969,27.1724,27.1822,4500.0
2005-02-24 10:20:00,55.42,55.42,55.35,55.36,20500.0,27.1626,27.1626,27.1283,27.1332,20500.0
2005-02-24 10:30:00,55.36,55.45,55.35,55.36,23800.0,27.1332,27.1773,27.1283,27.1332,23800.0
2005-02-24 10:40:00,55.36,55.4,55.31,55.34,20200.0,27.1332,27.1528,27.1087,27.1234,20200.0
2005-02-24 10:50:00,55.34,55.34,55.19,55.19,5800.0,27.1234,27.1234,27.0499,27.0499,5800.0
2005-02-24 11:00:00,55.19,55.29,55.18,55.25,9800.0,27.0499,27.0989,27.045,27.0793,9800.0
2005-02-24 11:10:00,55.25,55.25,55.19,55.19,7100.0,27.0793,27.0793,27.0499,27.0499,7100.0
2005-02-24 11:20:00,55.19,55.3,55.19,55.21,6300.0,27.0499,27.1038,27.0499,27.0597,6300.0
2005-02-24 11:30:00,55.2,55.24,55.2,55.24,8700.0,27.0548,27.0744,27.0548,27.0744,8700.0
2005-02-24 11:40:00,55.24,55.25,55.2,55.2,9700.0,27.0744,27.0793,27.0548,27.0548,9700.0
2005-02-24 11:50:00,55.19,55.24,55.19,55.23,12700.0,27.0499,27.0744,27.0499,27.0695,12700.0
2005-02-24 12:00:00,55.22,55.23,55.14,55.16,7900.0,27.0646,27.0695,27.0253,27.0352,7900.0
2005-02-24 12:10:00,55.17,55.17,55.08,55.1,13700.0,27.0401,27.0401,26.9959,27.0057,13700.0
2005-02-24 12:20:00,55.09,55.09,55.03,55.08,15000.0,27.0008,27.0008,26.9714,26.9959,15000.0
2005-02-24 12:30:00,55.07,55.08,55.03,55.03,23900.0,26.991,26.9959,26.9714,26.9714,23900.0
2005-02-24 12:40:00,55.03,55.11,55.03,55.11,11400.0,26.9714,27.0106,26.9714,27.0106,11400.0
2005-02-24 12:50:00,55.11,55.17,55.11,55.13,7400.0,27.0106,27.0401,27.0106,27.0204,7400.0
2005-02-24 13:00:00,55.13,55.17,55.11,55.12,30000.0,27.0204,27.0401,27.0106,27.0155,30000.0
2005-02-24 13:10:00,55.12,55.13,55.11,55.12,7500.0,27.0155,27.0204,27.0106,27.0155,7500.0
2005-02-24 13:20:00,55.12,55.16,55.08,55.1,20000.0,27.0155,27.0352,26.9959,27.0057,20000.0
2005-02-24 13:30:00,55.06,55.1,55.06,55.06,17600.0,26.9861,27.0057,26.9861,26.9861,17600.0
2005-02-24 13:40:00,55.06,55.07,55.06,55.06,3400.0,26.9861,26.991,26.9861,26.9861,3400.0
2005-02-24 13:50:00,55.05,55.08,55.0,55.02,18400.0,26.9812,26.9959,26.9567,26.9665,18400.0
2005-02-24 14:00:00,55.02,55.02,55.0,55.01,5500.0,26.9665,26.9665,26.9567,26.9616,5500.0
2005-02-24 14:10:00,55.01,55.02,54.9,54.96,9000.0,26.9616,26.9665,26.9077,26.9371,9000.0
2005-02-24 14:20:00,54.95,54.95,54.8,54.81,14000.0,26.9322,26.9322,26.8587,26.8636,14000.0
2005-02-24 14:30:00,54.8,54.81,54.7,54.71,17100.0,26.8587,26.8636,26.8097,26.8146,17100.0
2005-02-24 14:40:00,54.72,54.75,54.67,54.69,8700.0,26.8195,26.8342,26.795,26.8048,8700.0
2005-02-24 14:50:00,54.73,54.75,54.69,54.69,6000.0,26.8244,26.8342,26.8048,26.8048,6000.0
2005-02-24 15:00:00,54.68,54.75,54.65,54.68,15700.0,26.7999,26.8342,26.7852,26.7999,15700.0
2005-02-24 15:10:00,54.67,54.68,54.6,54.63,6200.0,26.795,26.7999,26.7607,26.7754,6200.0
2005-02-24 15:20:00,54.63,54.7,54.61,54.65,8600.0,26.7754,26.8097,26.7656,26.7852,8600.0
2005-02-24 15:30:00,54.66,54.76,54.66,54.72,33000.0,26.7901,26.8391,26.7901,26.8195,33000.0
2005-02-24 15:40:00,54.71,54.72,54.71,54.72,15900.0,26.8146,26.8195,26.8146,26.8195,15900.0
2005-02-24 15:50:00,54.72,54.75,54.7,54.75,18300.0,26.8195,26.8342,26.8097,26.8342,18300.0
2005-02-25 09:30:00,54.74,54.8,54.74,54.8,3000.0,26.8293,26.8587,26.8293,26.8587,3000.0
2005-02-25 09:40:00,54.85,55.18,54.85,55.18,8000.0,26.8832,27.045,26.8832,27.045,8000.0
2005-02-25 09:50:00,55.18,55.2,55.05,55.06,8500.0,27.045,27.0548,26.9812,26.9861,8500.0
2005-02-25 10:00:00,55.05,55.2,55.05,55.15,7500.0,26.9812,27.0548,26.9812,27.0302,7500.0
2005-02-25 10:10:00,55.25,55.25,55.17,55.25,12500.0,27.0793,27.0793,27.0401,27.0793,12500.0
2005-02-25 10:20:00,55.3,55.39,55.3,55.39,3300.0,27.1038,27.1479,27.1038,27.1479,3300.0
2005-02-25 10:30:00,55.39,55.39,55.1,55.11,12100.0,27.1479,27.1479,27.0057,27.0106,12100.0
2005-02-25 10:40:00,55.08,55.09,54.95,54.95,22600.0,26.9959,27.0008,26.9322,26.9322,22600.0
2005-02-25 10:50:00,54.95,54.98,54.94,54.98,2200.0,26.9322,26.9469,26.9273,26.9469,2200.0
2005-02-25 11:00:00,54.98,55.23,54.98,55.23,14500.0,26.9469,27.0695,26.9469,27.0695,14500.0
2005-02-25 11:10:00,55.14,55.2,55.08,55.08,5400.0,27.0253,27.0548,26.9959,26.9959,5400.0
2005-02-25 11:20:00,55.09,55.1,55.07,55.07,3700.0,27.0008,27.0057,26.991,26.991,3700.0
2005-02-25 11:30:00,55.06,55.15,55.0,55.14,14800.0,26.9861,27.0302,26.9567,27.0253,14800.0
2005-02-25 11:40:00,55.14,55.15,55.11,55.11,6500.0,27.0253,27.0302,27.0106,27.0106,6500.0
2005-02-25 11:50:00,55.11,55.3,55.06,55.16,10600.0,27.0106,27.1038,26.9861,27.0352,10600.0
2005-02-25 12:00:00,55.15,55.15,55.1,55.1,6600.0,27.0302,27.0302,27.0057,27.0057,6600.0
2005-02-25 12:10:00,55.1,55.1,55.04,55.04,8500.0,27.0057,27.0057,26.9763,26.9763,8500.0
2005-02-25 12:20:00,55.04,55.04,54.97,54.97,6700.0,26.9763,26.9763,26.942,26.942,6700.0
2005-02-25 12:30:00,54.97,55.0,54.96,54.99,15100.0,26.942,26.9567,26.9371,26.9518,15100.0
2005-02-25 12:40:00,54.99,55.03,54.98,55.03,11900.0,26.9518,26.9714,26.9469,26.9714,11900.0
2005-02-25 12:50:00,55.03,55.08,55.02,55.07,9900.0,26.9714,26.9959,26.9665,26.991,9900.0
2005-02-25 13:00:00,55.03,55.13,55.03,55.13,4100.0,26.9714,27.0204,26.9714,27.0204,4100.0
2005-02-25 13:10:00,55.12,55.12,55.06,55.06,3000.0,27.0155,27.0155,26.9861,26.9861,3000.0
2005-02-25 13:20:00,55.05,55.05,54.97,54.97,3400.0,26.9812,26.9812,26.942,26.942,3400.0
2005-02-25 13:30:00,54.97,54.97,54.89,54.93,15100.0,26.942,26.942,26.9028,26.9224,15100.0
2005-02-25 13:40:00,54.92,54.94,54.86,54.87,14500.0,26.9175,26.9273,26.8881,26.893,14500.0
2005-02-25 13:50:00,54.85,54.88,54.84,54.84,14000.0,26.8832,26.8979,26.8783,26.8783,14000.0
2005-02-25 14:00:00,54.84,54.85,54.84,54.84,12100.0,26.8783,26.8832,26.8783,26.8783,12100.0
2005-02-25 14:10:00,54.85,54.85,54.76,54.77,24300.0,26.8832,26.8832,26.8391,26.844,24300.0
2005-02-25 14:20:00,54.77,54.84,54.76,54.83,17500.0,26.844,26.8783,26.8391,26.8734,17500.0
2005-02-25 14:30:00,54.83,54.88,54.82,54.88,15900.0,26.8734,26.8979,26.8685,26.8979,15900.0
2005-02-25 14:40:00,54.92,54.95,54.88,54.91,15200.0,26.9175,26.9322,26.8979,26.9126,15200.0
2005-02-25 14:50:00,54.91,54.91,54.79,54.79,13900.0,26.9126,26.9126,26.8538,26.8538,13900.0
2005-02-25 15:00:00,54.79,54.88,54.79,54.82,19100.0,26.8538,26.8979,26.8538,26.8685,19100.0
2005-02-25 15:10:00,54.82,54.87,54.77,54.8,22500.0,26.8685,26.893,26.844,26.8587,22500.0
2005-02-25 15:20:00,54.79,54.85,54.69,54.8,47000.0,26.8538,26.8832,26.8048,26.8587,47000.0
2005-02-25 15:30:00,54.83,55.01,54.83,54.99,35100.0,26.8734,26.9616,26.8734,26.9518,35100.0
2005-02-25 15:40:00,55.0,55.12,54.98,55.12,14800.0,26.9567,27.0155,26.9469,27.0155,14800.0
2005-02-25 15:50:00,55.12,55.17,55.05,55.17,19700.0,27.0155,27.0401,26.9812,27.0401,19700.0
2005-02-28 09:30:00,55.3,55.3,55.3,55.3,2100.0,27.1038,27.1038,27.1038,27.1038,2100.0
2005-02-28 09:40:00,55.3,55.39,55.19,55.2,10500.0,27.1038,27.1479,27.0499,27.0548,10500.0
2005-02-28 09:50:00,55.17,55.27,55.17,55.27,4000.0,27.0401,27.0891,27.0401,27.0891,4000.0
2005-02-28 10:00:00,55.22,55.24,55.13,55.14,8000.0,27.0646,27.0744,27.0204,27.0253,8000.0
2005-02-28 10:10:00,55.08,55.13,54.91,54.91,11700.0,26.9959,27.0204,26.9126,26.9126,11700.0
2005-02-28 10:20:00,54.91,54.95,54.9,54.93,14300.0,26.9126,26.9322,26.9077,26.9224,14300.0
2005-02-28 10:30:00,54.93,54.93,54.9,54.91,5700.0,26.9224,26.9224,26.9077,26.9126,5700.0
2005-02-28 10:40:00,54.91,54.92,54.83,54.91,16100.0,26.9126,26.9175,26.8734,26.9126,16100.0
2005-02-28 10:50:00,54.92,54.93,54.9,54.93,5700.0,26.9175,26.9224,26.9077,26.9224,5700.0
2005-02-28 11:00:00,54.93,55.1,54.91,55.1,11800.0,26.9224,27.0057,26.9126,27.0057,11800.0
2005-02-28 11:10:00,55.08,55.08,55.03,55.03,5000.0,26.9959,26.9959,26.9714,26.9714,5000.0
2005-02-28 11:20:00,55.02,55.19,55.0,55.09,14900.0,26.9665,27.0499,26.9567,27.0008,14900.0
2005-02-28 11:30:00,55.07,55.17,55.07,55.11,11300.0,26.991,27.0401,26.991,27.0106,11300.0
2005-02-28 11:40:00,55.19,55.24,55.1,55.11,7700.0,27.0499,27.0744,27.0057,27.0106,7700.0
2005-02-28 11:50:00,55.11,55.19,55.11,55.18,7300.0,27.0106,27.0499,27.0106,27.045,7300.0
2005-02-28 12:00:00,55.2,55.21,55.19,55.2,12200.0,27.0548,27.0597,27.0499,27.0548,12200.0
2005-02-28 12:10:00,55.21,55.23,55.18,55.22,13100.0,27.0597,27.0695,27.045,27.0646,13100.0
2005-02-28 12:20:00,55.23,55.28,55.23,55.28,6400.0,27.0695,27.094,27.0695,27.094,6400.0
2005-02-28 12:30:00,55.28,55.28,55.19,55.19,11900.0,27.094,27.094,27.0499,27.0499,11900.0
2005-02-28 12:40:00,55.2,55.21,55.15,55.16,6700.0,27.0548,27.0597,27.0302,27.0352,6700.0
2005-02-28 12:50:00,55.1,55.1,54.96,55.08,11400.0,27.0057,27.0057,26.9371,26.9959,11400.0
2005-02-28 13:00:00,55.07,55.12,55.06,55.08,7200.0,26.991,27.0155,26.9861,26.9959,7200.0
2005-02-28 13:10:00,55.08,55.12,55.05,55.07,7500.0,26.9959,27.0155,26.9812,26.991,7500.0
2005-02-28 13:20:00,55.06,55.06,55.02,55.02,2000.0,26.9861,26.9861,26.9665,26.9665,2000.0
2005-02-28 13:30:00,55.02,55.03,55.0,55.0,6400.0,26.9665,26.9714,26.9567,26.9567,6400.0
2005-02-28 13:40:00,54.99,54.99,54.91,54.92,11500.0,26.9518,26.9518,26.9126,26.9175,11500.0
2005-02-28 13:50:00,54.92,54.95,54.9,54.92,17800.0,26.9175,26.9322,26.9077,26.9175,17800.0
2005-02-28 14:00:00,54.9,54.9,54.7,54.71,14800.0,26.9077,26.9077,26.8097,26.8146,14800.0
2005-02-28 14:10:00,54.63,54.73,54.58,54.65,9100.0,26.7754,26.8244,26.7509,26.7852,9100.0
2005-02-28 14:20:00,54.63,54.63,54.55,54.57,4400.0,26.7754,26.7754,26.7362,26.746,4400.0
2005-02-28 14:30:00,54.51,54.57,54.2,54.21,34200.0,26.7166,26.746,26.5646,26.5695,34200.0
2005-02-28 14:40:00,54.25,54.5,54.16,54.5,31300.0,26.5891,26.7117,26.545,26.7117,31300.0
2005-02-28 14:50:00,54.41,54.42,54.12,54.16,54600.0,26.6676,26.6725,26.5254,26.545,54600.0
2005-02-28 15:00:00,54.2,54.45,54.2,54.44,19100.0,26.5646,26.6872,26.5646,26.6823,19100.0
2005-02-28 15:10:00,54.44,54.48,54.29,54.48,37800.0,26.6823,26.7019,26.6087,26.7019,37800.0
2005-02-28 15:20:00,54.54,54.58,54.35,54.41,38000.0,26.7313,26.7509,26.6382,26.6676,38000.0
2005-02-28 15:30:00,54.41,54.75,54.4,54.45,43700.0,26.6676,26.8342,26.6627,26.6872,43700.0
2005-02-28 15:40:00,54.43,54.52,54.39,54.42,43000.0,26.6774,26.7215,26.6578,26.6725,43000.0
2005-02-28 15:50:00,54.5,54.54,54.39,54.39,56000.0,26.7117,26.7313,26.6578,26.6578,56000.0
2005-03-01 09:30:00,54.65,54.75,54.65,54.69,8000.0,26.7852,26.8342,26.7852,26.8048,8000.0
2005-03-01 09:40:00,54.65,55.2,54.61,55.09,39900.0,26.7852,27.0548,26.7656,27.0008,39900.0
2005-03-01 09:50:00,55.14,55.19,55.01,55.17,14500.0,27.0253,27.0499,26.9616,27.0401,14500.0
2005-03-01 10:00:00,55.17,55.17,55.05,55.15,31800.0,27.0401,27.0401,26.9812,27.0302,31800.0
2005-03-01 10:10:00,55.15,55.25,55.08,55.23,13800.0,27.0302,27.0793,26.9959,27.0695,13800.0
2005-03-01 10:20:00,55.23,55.29,55.2,55.29,11400.0,27.0695,27.0989,27.0548,27.0989,11400.0
2005-03-01 10:30:00,55.29,55.31,55.2,55.21,6600.0,27.0989,27.1087,27.0548,27.0597,6600.0
2005-03-01 10:40:00,55.17,55.17,55.13,55.13,3800.0,27.0401,27.0401,27.0204,27.0204,3800.0
2005-03-01 10:50:00,55.11,55.11,55.0,55.08,8200.0,27.0106,27.0106,26.9567,26.9959,8200.0
2005-03-01 11:00:00,55.08,55.1,55.0,55.07,7300.0,26.9959,27.0057,26.9567,26.991,7300.0
2005-03-01 11:10:00,55.07,55.15,55.07,55.14,7300.0,26.991,27.0302,26.991,27.0253,7300.0
2005-03-01 11:20:00,55.14,55.15,55.05,55.05,3100.0,27.0253,27.0302,26.9812,26.9812,3100.0
2005-03-01 11:30:00,55.05,55.14,55.05,55.14,4800.0,26.9812,27.0253,26.9812,27.0253,4800.0
2005-03-01 11:40:00,55.14,55.14,55.0,55.09,2900.0,27.0253,27.0253,26.9567,27.0008,2900.0
2005-03-01 11:50:00,55.09,55.1,55.04,55.08,5100.0,27.0008,27.0057,26.9763,26.9959,5100.0
2005-03-01 12:00:00,55.08,55.1,55.07,55.09,4100.0,26.9959,27.0057,26.991,27.0008,4100.0
2005-03-01 12:10:00,55.09,55.1,55.07,55.1,4800.0,27.0008,27.0057,26.991,27.0057,4800.0
2005-03-01 12:20:00,55.08,55.1,55.07,55.1,5100.0,26.9959,27.0057,26.991,27.0057,5100.0
2005-03-01 12:30:00,55.1,55.1,55.07,55.07,2200.0,27.0057,27.0057,26.991,26.991,2200.0
2005-03-01 12:40:00,55.08,55.09,55.08,55.09,2600.0,26.9959,27.0008,26.9959,27.0008,2600.0
2005-03-01 12:50:00,55.08,55.09,55.08,55.09,2700.0,26.9959,27.0008,26.9959,27.0008,2700.0
2005-03-01 13:00:00,55.05,55.08,54.86,54.9,10400.0,26.9812,26.9959,26.8881,26.9077,10400.0
2005-03-01 13:10:00,54.9,54.92,54.88,54.9,1900.0,26.9077,26.9175,26.8979,26.9077,1900.0
2005-03-01 13:20:00,54.89,54.92,54.86,54.9,6100.0,26.9028,26.9175,26.8881,26.9077,6100.0
2005-03-01 13:30:00,54.92,54.94,54.9,54.94,2900.0,26.9175,26.9273,26.9077,26.9273,2900.0
2005-03-01 13:40:00,54.91,54.93,54.91,54.93,6600.0,26.9126,26.9224,26.9126,26.9224,6600.0
2005-03-01 13:50:00,54.93,54.95,54.92,54.94,6300.0,26.9224,26.9322,26.9175,26.9273,6300.0
2005-03-01 14:00:00,55.0,55.1,55.0,55.1,4500.0,26.9567,27.0057,26.9567,27.0057,4500.0
2005-03-01 14:10:00,55.1,55.17,55.09,55.17,4900.0,27.0057,27.0401,27.0008,27.0401,4900.0
2005-03-01 14:20:00,55.17,55.3,55.16,55.3,4500.0,27.0401,27.1038,27.0352,27.1038,4500.0
2005-03-01 14:30:00,55.3,55.31,55.24,55.31,4500.0,27.1038,27.1087,27.0744,27.1087,4500.0
2005-03-01 14:40:00,55.31,55.4,55.29,55.39,5100.0,27.1087,27.1528,27.0989,27.1479,5100.0
2005-03-01 14:50:00,55.36,55.43,55.25,55.4,6000.0,27.1332,27.1675,27.0793,27.1528,6000.0
2005-03-01 15:00:00,55.41,55.41,55.28,55.34,3600.0,27.1577,27.1577,27.094,27.1234,3600.0
2005-03-01 15:10:00,55.34,55.48,55.33,55.43,4700.0,27.1234,27.192,27.1185,27.1675,4700.0
2005-03-01 15:20:00,55.43,55.49,55.42,55.49,8000.0,27.1675,27.1969,27.1626,27.1969,8000.0
2005-03-01 15:30:00,55.52,55.56,55.5,55.54,11600.0,27.2116,27.2312,27.2018,27.2214,11600.0
2005-03-01 15:40:00,55.54,55.58,55.52,55.56,10600.0,27.2214,27.241,27.2116,27.2312,10600.0
2005-03-01 15:50:00,55.56,55.64,55.46,55.51,20900.0,27.2312,27.2704,27.1822,27.2067,20900.0
2005-03-02 09:30:00,55.35,55.35,55.35,55.35,1700.0,27.1283,27.1283,27.1283,27.1283,1700.0
2005-03-02 09:40:00,55.34,55.35,54.99,55.08,30900.0,27.1234,27.1283,26.9518,26.9959,30900.0
2005-03-02 09:50:00,55.13,55.16,54.87,54.95,15100.0,27.0204,27.0352,26.893,26.9322,15100.0
2005-03-02 10:00:00,54.95,55.0,54.95,55.0,11500.0,26.9322,26.9567,26.9322,26.9567,11500.0
2005-03-02 10:10:00,55.0,55.36,54.99,55.05,26800.0,26.9567,27.1332,26.9518,26.9812,26800.0
2005-03-02 10:20:00,55.08,55.22,55.04,55.22,19800.0,26.9959,27.0646,26.9763,27.0646,19800.0
2005-03-02 10:30:00,55.23,55.27,55.16,55.2,4600.0,27.0695,27.0891,27.0352,27.0548,4600.0
2005-03-02 10:40:00,55.22,55.31,55.22,55.31,3000.0,27.0646,27.1087,27.0646,27.1087,3000.0
2005-03-02 10:50:00,55.29,55.34,55.22,55.32,3300.0,27.0989,27.1234,27.0646,27.1136,3300.0
2005-03-02 11:00:00,55.32,55.32,55.25,55.25,4000.0,27.1136,27.1136,27.0793,27.0793,4000.0
2005-03-02 11:10:00,55.26,55.47,55.26,55.4,6700.0,27.0842,27.1871,27.0842,27.1528,6700.0
2005-03-02 11:20:00,55.39,55.41,55.36,55.41,6900.0,27.1479,27.1577,27.1332,27.1577,6900.0
2005-03-02 11:30:00,55.44,55.5,55.44,55.5,26100.0,27.1724,27.2018,27.1724,27.2018,26100.0
2005-03-02 11:40:00,55.5,55.55,55.46,55.54,6200.0,27.2018,27.2263,27.1822,27.2214,6200.0
2005-03-02 11:50:00,55.5,55.5,55.47,55.48,4600.0,27.2018,27.2018,27.1871,27.192,4600.0
2005-03-02 12:00:00,55.48,55.6,55.48,55.58,7400.0,27.192,27.2508,27.192,27.241,7400.0
2005-03-02 12:10:00,55.59,55.6,55.59,55.6,2600.0,27.2459,27.2508,27.2459,27.2508,2600.0
2005-03-02 12:20:00,55.6,55.65,55.5,55.5,6300.0,27.2508,27.2753,27.2018,27.2018,6300.0
2005-03-02 12:30:00,55.51,55.6,55.47,55.55,2400.0,27.2067,27.2508,27.1871,27.2263,2400.0
2005-03-02 12:40:00,55.55,55.55,55.53,55.54,1900.0,27.2263,27.2263,27.2165,27.2214,1900.0
2005-03-02 12:50:00,55.54,55.56,55.54,55.56,4100.0,27.2214,27.2312,27.2214,27.2312,4100.0
2005-03-02 13:00:00,55.56,55.56,55.55,55.56,2300.0,27.2312,27.2312,27.2263,27.2312,2300.0
2005-03-02 13:10:00,55.56,55.56,55.55,55.55,1700.0,27.2312,27.2312,27.2263,27.2263,1700.0
2005-03-02 13:20:00,55.55,55.56,55.53,55.53,3000.0,27.2263,27.2312,27.2165,27.2165,3000.0
2005-03-02 13:30:00,55.54,55.68,55.53,55.66,4800.0,27.2214,27.29,27.2165,27.2802,4800.0
2005-03-02 13:40:00,55.66,55.67,55.65,55.66,5400.0,27.2802,27.2851,27.2753,27.2802,5400.0
2005-03-02 13:50:00,55.66,55.67,55.48,55.5,8800.0,27.2802,27.2851,27.192,27.2018,8800.0
2005-03-02 14:00:00,55.51,55.73,55.51,55.7,7100.0,27.2067,27.3145,27.2067,27.2998,7100.0
2005-03-02 14:10:00,55.71,55.73,55.68,55.73,6200.0,27.3047,27.3145,27.29,27.3145,6200.0
2005-03-02 14:20:00,55.74,55.75,55.7,55.72,3600.0,27.3194,27.3243,27.2998,27.3096,3600.0
2005-03-02 14:30:00,55.72,55.79,55.62,55.63,5200.0,27.3096,27.3439,27.2606,27.2655,5200.0
2005-03-02 14:40:00,55.62,55.63,55.37,55.44,17900.0,27.2606,27.2655,27.1381,27.1724,17900.0
2005-03-02 14:50:00,55.44,55.45,55.4,55.45,18700.0,27.1724,27.1773,27.1528,27.1773,18700.0
2005-03-02 15:00:00,55.47,55.51,55.45,55.51,4800.0,27.1871,27.2067,27.1773,27.2067,4800.0
2005-03-02 15:10:00,55.5,55.5,55.46,55.48,4900.0,27.2018,27.2018,27.1822,27.192,4900.0
2005-03-02 15:20:00,55.48,55.5,55.46,55.5,8900.0,27.192,27.2018,27.1822,27.2018,8900.0
2005-03-02 15:30:00,55.55,55.62,55.55,55.6,10000.0,27.2263,27.2606,27.2263,27.2508,10000.0
2005-03-02 15:40:00,55.6,55.77,55.6,55.73,16600.0,27.2508,27.3341,27.2508,27.3145,16600.0
2005-03-02 15:50:00,55.71,55.71,55.63,55.63,15300.0,27.3047,27.3047,27.2655,27.2655,15300.0
2005-03-03 09:30:00,55.5,55.5,55.35,55.35,1900.0,27.2018,27.2018,27.1283,27.1283,1900.0
2005-03-03 09:40:00,55.45,55.46,55.38,55.4,1200.0,27.1773,27.1822,27.143,27.1528,1200.0
2005-03-03 09:50:00,55.41,55.51,55.4,55.45,2800.0,27.1577,27.2067,27.1528,27.1773,2800.0
2005-03-03 10:00:00,55.45,55.55,55.45,55.55,2800.0,27.1773,27.2263,27.1773,27.2263,2800.0
2005-03-03 10:10:00,55.57,55.79,55.55,55.79,6900.0,27.2361,27.3439,27.2263,27.3439,6900.0
2005-03-03 10:20:00,55.79,55.79,55.57,55.66,2100.0,27.3439,27.3439,27.2361,27.2802,2100.0
2005-03-03 10:30:00,55.61,55.7,55.6,55.65,2300.0,27.2557,27.2998,27.2508,27.2753,2300.0
2005-03-03 10:40:00,55.66,55.75,55.66,55.75,2700.0,27.2802,27.3243,27.2802,27.3243,2700.0
2005-03-03 10:50:00,55.75,55.82,55.74,55.81,2700.0,27.3243,27.3586,27.3194,27.3537,2700.0
2005-03-03 11:00:00,55.81,55.81,55.71,55.72,1300.0,27.3537,27.3537,27.3047,27.3096,1300.0
2005-03-03 11:10:00,55.72,55.8,55.67,55.77,3300.0,27.3096,27.3488,27.2851,27.3341,3300.0
2005-03-03 11:20:00,55.77,55.77,55.76,55.76,700.0,27.3341,27.3341,27.3292,27.3292,700.0
2005-03-03 11:30:00,55.76,55.78,55.7,55.75,1600.0,27.3292,27.339,27.2998,27.3243,1600.0
2005-03-03 11:40:00,55.76,55.79,55.67,55.71,2900.0,27.3292,27.3439,27.2851,27.3047,2900.0
2005-03-03 11:50:00,55.74,55.74,55.7,55.7,1600.0,27.3194,27.3194,27.2998,27.2998,1600.0
2005-03-03 12:00:00,55.66,55.73,55.6,55.72,4200.0,27.2802,27.3145,27.2508,27.3096,4200.0
2005-03-03 12:10:00,55.72,55.72,55.55,55.56,2200.0,27.3096,27.3096,27.2263,27.2312,2200.0
2005-03-03 12:20:00,55.55,55.55,55.5,55.52,700.0,27.2263,27.2263,27.2018,27.2116,700.0
2005-03-03 12:30:00,55.52,55.69,55.52,55.67,6200.0,27.2116,27.2949,27.2116,27.2851,6200.0
2005-03-03 12:40:00,55.67,55.67,55.66,55.67,1700.0,27.2851,27.2851,27.2802,27.2851,1700.0
2005-03-03 12:50:00,55.67,55.67,55.65,55.66,800.0,27.2851,27.2851,27.2753,27.2802,800.0
2005-03-03 13:00:00,55.66,55.77,55.65,55.77,4200.0,27.2802,27.3341,27.2753,27.3341,4200.0
2005-03-03 13:10:00,55.75,55.76,55.67,55.67,2600.0,27.3243,27.3292,27.2851,27.2851,2600.0
2005-03-03 13:20:00,55.68,55.68,55.66,55.67,800.0,27.29,27.29,27.2802,27.2851,800.0
2005-03-03 13:30:00,55.67,55.77,55.67,55.77,2400.0,27.2851,27.3341,27.2851,27.3341,2400.0
2005-03-03 13:40:00,55.75,55.76,55.73,55.74,1400.0,27.3243,27.3292,27.3145,27.3194,1400.0
2005-03-03 13:50:00,55.73,55.79,55.72,55.72,2900.0,27.3145,27.3439,27.3096,27.3096,2900.0
2005-03-03 14:00:00,55.72,55.77,55.72,55.73,2800.0,27.3096,27.3341,27.3096,27.3145,2800.0
2005-03-03 14:10:00,55.74,55.83,55.57,55.66,9300.0,27.3194,27.3635,27.2361,27.2802,9300.0
2005-03-03 14:20:00,55.66,55.77,55.66,55.75,2300.0,27.2802,27.3341,27.2802,27.3243,2300.0
2005-03-03 14:30:00,55.75,55.82,55.74,55.82,4200.0,27.3243,27.3586,27.3194,27.3586,4200.0
2005-03-03 14:40:00,55.81,56.05,55.81,56.05,6800.0,27.3537,27.4714,27.3537,27.4714,6800.0
2005-03-03 14:50:00,56.04,56.29,56.0,56.29,20800.0,27.4665,27.589,27.4469,27.589,20800.0
2005-03-03 15:00:00,56.29,56.29,56.2,56.21,10500.0,27.589,27.589,27.5449,27.5498,10500.0
2005-03-03 15:10:00,56.2,56.22,55.97,55.97,10600.0,27.5449,27.5547,27.4321,27.4321,10600.0
2005-03-03 15:20:00,55.98,56.06,55.98,56.05,5800.0,27.4371,27.4763,27.4371,27.4714,5800.0
2005-03-03 15:30:00,56.05,56.11,56.05,56.1,8900.0,27.4714,27.5008,27.4714,27.4959,8900.0
2005-03-03 15:40:00,56.11,56.11,56.1,56.11,2100.0,27.5008,27.5008,27.4959,27.5008,2100.0
2005-03-03 15:50:00,56.08,56.15,55.97,56.1,10400.0,27.4861,27.5204,27.4321,27.4959,10400.0
2005-03-04 09:40:00,56.75,57.87,56.73,57.82,46900.0,27.8144,28.3634,27.8046,28.3389,46900.0
2005-03-04 09:50:00,57.86,58.35,57.81,58.27,42000.0,28.3585,28.5986,28.334,28.5594,42000.0
2005-03-04 10:00:00,58.28,58.59,58.16,58.44,53700.0,28.5643,28.7163,28.5055,28.6428,53700.0
2005-03-04 10:10:00,58.45,58.78,58.37,58.7,32000.0,28.6477,28.8094,28.6084,28.7702,32000.0
2005-03-04 10:20:00,58.71,58.71,58.3,58.31,26700.0,28.7751,28.7751,28.5741,28.579,26700.0
2005-03-04 10:30:00,58.31,58.41,58.16,58.23,14500.0,28.579,28.628,28.5055,28.5398,14500.0
2005-03-04 10:40:00,58.24,58.24,58.04,58.05,48200.0,28.5447,28.5447,28.4467,28.4516,48200.0
2005-03-04 10:50:00,58.05,58.06,57.8,57.87,48700.0,28.4516,28.4565,28.3291,28.3634,48700.0
2005-03-04 11:00:00,57.87,57.9,57.65,57.65,16000.0,28.3634,28.3781,28.2556,28.2556,16000.0
2005-03-04 11:10:00,57.62,57.63,57.52,57.56,15200.0,28.2409,28.2458,28.1918,28.2114,15200.0
2005-03-04 11:20:00,57.56,57.64,57.51,57.64,22200.0,28.2114,28.2507,28.1869,28.2507,22200.0
2005-03-04 11:30:00,57.65,57.74,57.59,57.65,31500.0,28.2556,28.2997,28.2261,28.2556,31500.0
2005-03-04 11:40:00,57.7,57.77,57.63,57.69,11000.0,28.2801,28.3144,28.2458,28.2752,11000.0
2005-03-04 11:50:00,57.7,57.71,57.26,57.35,11700.0,28.2801,28.285,28.0644,28.1085,11700.0
2005-03-04 12:00:00,57.34,57.44,57.33,57.34,28600.0,28.1036,28.1526,28.0987,28.1036,28600.0
2005-03-04 12:10:00,57.33,57.39,57.31,57.39,3400.0,28.0987,28.1281,28.0889,28.1281,3400.0
2005-03-04 12:20:00,57.35,57.4,57.32,57.32,2600.0,28.1085,28.133,28.0938,28.0938,2600.0
2005-03-04 12:30:00,57.34,57.38,57.33,57.36,4800.0,28.1036,28.1232,28.0987,28.1134,4800.0
2005-03-04 12:40:00,57.33,57.43,57.33,57.43,3100.0,28.0987,28.1477,28.0987,28.1477,3100.0
2005-03-04 12:50:00,57.44,57.46,57.39,57.39,5900.0,28.1526,28.1624,28.1281,28.1281,5900.0
2005-03-04 13:00:00,57.38,57.42,57.38,57.39,7300.0,28.1232,28.1428,28.1232,28.1281,7300.0
2005-03-04 13:10:00,57.4,57.4,57.37,57.38,5900.0,28.133,28.133,28.1183,28.1232,5900.0
2005-03-04 13:20:00,57.37,57.38,57.35,57.35,1700.0,28.1183,28.1232,28.1085,28.1085,1700.0
2005-03-04 13:30:00,57.36,57.39,57.34,57.38,3700.0,28.1134,28.1281,28.1036,28.1232,3700.0
2005-03-04 13:40:00,57.39,57.41,57.34,57.4,6700.0,28.1281,28.1379,28.1036,28.133,6700.0
2005-03-04 13:50:00,57.4,57.5,57.39,57.48,17900.0,28.133,28.182,28.1281,28.1722,17900.0
2005-03-04 14:00:00,57.49,57.68,57.46,57.55,23500.0,28.1771,28.2703,28.1624,28.2065,23500.0
2005-03-04 14:10:00,57.58,57.64,57.57,57.64,8600.0,28.2212,28.2507,28.2163,28.2507,8600.0
2005-03-04 14:20:00,57.64,57.73,57.62,57.64,6700.0,28.2507,28.2948,28.2409,28.2507,6700.0
2005-03-04 14:30:00,57.64,57.69,57.64,57.65,3600.0,28.2507,28.2752,28.2507,28.2556,3600.0
2005-03-04 14:40:00,57.63,57.64,57.52,57.64,6100.0,28.2458,28.2507,28.1918,28.2507,6100.0
2005-03-04 14:50:00,57.64,57.75,57.57,57.74,9100.0,28.2507,28.3046,28.2163,28.2997,9100.0
2005-03-04 15:00:00,57.74,57.89,57.73,57.8,26400.0,28.2997,28.3732,28.2948,28.3291,26400.0
2005-03-04 15:10:00,57.8,57.85,57.75,57.85,12700.0,28.3291,28.3536,28.3046,28.3536,12700.0
2005-03-04 15:20:00,57.86,57.87,57.66,57.73,14000.0,28.3585,28.3634,28.2605,28.2948,14000.0
2005-03-04 15:30:00,57.72,57.81,57.68,57.7,35600.0,28.2899,28.334,28.2703,28.2801,35600.0
2005-03-04 15:40:00,57.72,57.8,57.7,57.8,19300.0,28.2899,28.3291,28.2801,28.3291,19300.0
2005-03-04 15:50:00,57.92,57.94,57.89,57.92,21800.0,28.3879,28.3977,28.3732,28.3879,21800.0
2005-03-07 09:30:00,58.0,58.15,58.0,58.15,7200.0,28.4271,28.5006,28.4271,28.5006,7200.0
2005-03-07 09:40:00,58.18,58.34,58.12,58.23,11900.0,28.5153,28.5937,28.4859,28.5398,11900.0
2005-03-07 09:50:00,58.16,58.2,58.16,58.19,13100.0,28.5055,28.5251,28.5055,28.5202,13100.0
2005-03-07 10:00:00,58.19,58.48,58.19,58.48,18600.0,28.5202,28.6624,28.5202,28.6624,18600.0
2005-03-07 10:10:00,58.5,58.59,58.12,58.35,31800.0,28.6722,28.7163,28.4859,28.5986,31800.0
2005-03-07 10:20:00,58.35,58.43,58.28,58.43,19900.0,28.5986,28.6379,28.5643,28.6379,19900.0
2005-03-07 10:30:00,58.42,58.58,58.42,58.58,20000.0,28.6329,28.7114,28.6329,28.7114,20000.0
2005-03-07 10:40:00,58.59,58.65,58.53,58.6,13700.0,28.7163,28.7457,28.6869,28.7212,13700.0
2005-03-07 10:50:00,58.6,58.6,58.56,58.58,6200.0,28.7212,28.7212,28.7016,28.7114,6200.0
2005-03-07 11:00:00,58.57,58.65,58.57,58.63,12200.0,28.7065,28.7457,28.7065,28.7359,12200.0
2005-03-07 11:10:00,58.63,58.78,58.63,58.78,14100.0,28.7359,28.8094,28.7359,28.8094,14100.0
2005-03-07 11:20:00,58.79,58.83,58.79,58.82,6400.0,28.8143,28.8339,28.8143,28.829,6400.0
2005-03-07 11:30:00,58.84,58.87,58.73,58.85,5200.0,28.8388,28.8535,28.7849,28.8437,5200.0
2005-03-07 11:40:00,58.87,58.87,58.76,58.76,5300.0,28.8535,28.8535,28.7996,28.7996,5300.0
2005-03-07 11:50:00,58.75,58.83,58.75,58.82,3400.0,28.7947,28.8339,28.7947,28.829,3400.0
2005-03-07 12:00:00,58.82,58.95,58.82,58.95,7700.0,28.829,28.8927,28.829,28.8927,7700.0
2005-03-07 12:10:00,58.91,58.91,58.9,58.91,1500.0,28.8731,28.8731,28.8682,28.8731,1500.0
2005-03-07 12:20:00,58.91,59.1,58.9,59.05,8600.0,28.8731,28.9662,28.8682,28.9417,8600.0
2005-03-07 12:30:00,59.02,59.14,59.0,59.12,13100.0,28.927,28.9858,28.9172,28.976,13100.0
2005-03-07 12:40:00,59.12,59.14,59.05,59.09,15700.0,28.976,28.9858,28.9417,28.9613,15700.0
2005-03-07 12:50:00,59.05,59.09,59.02,59.04,3700.0,28.9417,28.9613,28.927,28.9368,3700.0
2005-03-07 13:00:00,59.05,59.1,59.04,59.1,2400.0,28.9417,28.9662,28.9368,28.9662,2400.0
2005-03-07 13:10:00,59.1,59.1,58.96,59.0,5500.0,28.9662,28.9662,28.8976,28.9172,5500.0
2005-03-07 13:20:00,59.01,59.15,59.01,59.15,5400.0,28.9221,28.9907,28.9221,28.9907,5400.0
2005-03-07 13:30:00,59.15,59.38,59.15,59.38,6800.0,28.9907,29.1035,28.9907,29.1035,6800.0
2005-03-07 13:40:00,59.35,59.35,59.23,59.26,9500.0,29.0888,29.0888,29.0299,29.0447,9500.0
2005-03-07 13:50:00,59.26,59.41,59.26,59.37,11600.0,29.0447,29.1182,29.0447,29.0986,11600.0
2005-03-07 14:00:00,59.38,59.49,59.29,59.32,15600.0,29.1035,29.1574,29.0594,29.0741,15600.0
2005-03-07 14:10:00,59.34,59.35,59.29,59.32,7700.0,29.0839,29.0888,29.0594,29.0741,7700.0
2005-03-07 14:20:00,59.3,59.37,59.08,59.08,6300.0,29.0643,29.0986,28.9564,28.9564,6300.0
2005-03-07 14:30:00,59.08,59.09,58.93,58.93,8200.0,28.9564,28.9613,28.8829,28.8829,8200.0
2005-03-07 14:40:00,58.9,58.92,58.83,58.87,8900.0,28.8682,28.878,28.8339,28.8535,8900.0
2005-03-07 14:50:00,58.87,58.87,58.8,58.82,12300.0,28.8535,28.8535,28.8192,28.829,12300.0
2005-03-07 15:00:00,58.83,58.83,58.66,58.75,16300.0,28.8339,28.8339,28.7506,28.7947,16300.0
2005-03-07 15:10:00,58.75,58.75,58.68,58.68,5500.0,28.7947,28.7947,28.7604,28.7604,5500.0
2005-03-07 15:20:00,58.68,58.71,58.51,58.54,6900.0,28.7604,28.7751,28.6771,28.6918,6900.0
2005-03-07 15:30:00,58.54,58.76,58.53,58.72,8200.0,28.6918,28.7996,28.6869,28.78,8200.0
2005-03-07 15:40:00,58.72,58.72,58.55,58.62,5200.0,28.78,28.78,28.6967,28.731,5200.0
2005-03-07 15:50:00,58.63,58.74,58.63,58.71,13800.0,28.7359,28.7898,28.7359,28.7751,13800.0
2005-03-08 09:30:00,58.71,58.74,58.6,58.6,4700.0,28.7751,28.7898,28.7212,28.7212,4700.0
2005-03-08 09:40:00,58.61,58.65,58.53,58.53,3800.0,28.7261,28.7457,28.6869,28.6869,3800.0
2005-03-08 09:50:00,58.53,58.58,58.42,58.46,8200.0,28.6869,28.7114,28.6329,28.6526,8200.0
2005-03-08 10:00:00,58.46,58.55,58.45,58.55,9900.0,28.6526,28.6967,28.6477,28.6967,9900.0
2005-03-08 10:10:00,58.54,58.58,58.47,58.49,4900.0,28.6918,28.7114,28.6575,28.6673,4900.0
2005-03-08 10:20:00,58.49,58.52,58.47,58.52,9100.0,28.6673,28.682,28.6575,28.682,9100.0
2005-03-08 10:30:00,58.49,58.51,58.46,58.47,5400.0,28.6673,28.6771,28.6526,28.6575,5400.0
2005-03-08 10:40:00,58.44,58.44,58.32,58.33,9700.0,28.6428,28.6428,28.5839,28.5888,9700.0
2005-03-08 10:50:00,58.31,58.33,58.23,58.23,5400.0,28.579,28.5888,28.5398,28.5398,5400.0
2005-03-08 11:00:00,58.27,58.41,58.27,58.41,2300.0,28.5594,28.628,28.5594,28.628,2300.0
2005-03-08 11:10:00,58.4,58.49,58.4,58.42,3700.0,28.6231,28.6673,28.6231,28.6329,3700.0
2005-03-08 11:20:00,58.41,58.54,58.41,58.47,3400.0,28.628,28.6918,28.628,28.6575,3400.0
2005-03-08 11:30:00,58.44,58.47,58.42,58.45,2600.0,28.6428,28.6575,28.6329,28.6477,2600.0
2005-03-08 11:40:00,58.44,58.46,58.39,58.4,12600.0,28.6428,28.6526,28.6182,28.6231,12600.0
2005-03-08 11:50:00,58.42,58.45,58.42,58.45,1700.0,28.6329,28.6477,28.6329,28.6477,1700.0
2005-03-08 12:00:00,58.42,58.42,58.34,58.42,2600.0,28.6329,28.6329,28.5937,28.6329,2600.0
2005-03-08 12:10:00,58.42,58.42,58.34,58.38,2500.0,28.6329,28.6329,28.5937,28.6133,2500.0
2005-03-08 12:20:00,58.39,58.42,58.38,58.39,2000.0,28.6182,28.6329,28.6133,28.6182,2000.0
2005-03-08 12:30:00,58.41,58.43,58.39,58.4,1200.0,28.628,28.6379,28.6182,28.6231,1200.0
2005-03-08 12:40:00,58.43,58.46,58.3,58.45,7900.0,28.6379,28.6526,28.5741,28.6477,7900.0
2005-03-08 12:50:00,58.47,58.51,58.47,58.51,2100.0,28.6575,28.6771,28.6575,28.6771,2100.0
2005-03-08 13:00:00,58.51,58.53,58.5,58.52,5100.0,28.6771,28.6869,28.6722,28.682,5100.0
2005-03-08 13:10:00,58.54,58.57,58.54,58.54,1700.0,28.6918,28.7065,28.6918,28.6918,1700.0
2005-03-08 13:20:00,58.57,58.58,58.5,58.5,2400.0,28.7065,28.7114,28.6722,28.6722,2400.0
2005-03-08 13:30:00,58.5,58.54,58.5,58.52,1100.0,28.6722,28.6918,28.6722,28.682,1100.0
2005-03-08 13:40:00,58.5,58.55,58.5,58.5,3100.0,28.6722,28.6967,28.6722,28.6722,3100.0
2005-03-08 13:50:00,58.53,58.58,58.48,58.52,19400.0,28.6869,28.7114,28.6624,28.682,19400.0
2005-03-08 14:00:00,58.5,58.55,58.5,58.54,2700.0,28.6722,28.6967,28.6722,28.6918,2700.0
2005-03-08 14:10:00,58.52,58.57,58.5,58.5,2200.0,28.682,28.7065,28.6722,28.6722,2200.0
2005-03-08 14:20:00,58.53,58.55,58.5,58.52,2400.0,28.6869,28.6967,28.6722,28.682,2400.0
2005-03-08 14:30:00,58.53,58.54,58.5,58.54,3800.0,28.6869,28.6918,28.6722,28.6918,3800.0
2005-03-08 14:40:00,58.54,58.54,58.5,58.53,2700.0,28.6918,28.6918,28.6722,28.6869,2700.0
2005-03-08 14:50:00,58.53,58.55,58.5,58.54,2500.0,28.6869,28.6967,28.6722,28.6918,2500.0
2005-03-08 15:00:00,58.56,58.58,58.54,58.58,5400.0,28.7016,28.7114,28.6918,28.7114,5400.0
2005-03-08 15:10:00,58.58,58.59,58.57,58.59,3600.0,28.7114,28.7163,28.7065,28.7163,3600.0
2005-03-08 15:20:00,58.59,58.61,58.5,58.56,6100.0,28.7163,28.7261,28.6722,28.7016,6100.0
2005-03-08 15:30:00,58.55,58.55,58.46,58.46,7500.0,28.6967,28.6967,28.6526,28.6526,7500.0
2005-03-08 15:40:00,58.47,58.58,58.4,58.46,18100.0,28.6575,28.7114,28.6231,28.6526,18100.0
2005-03-08 15:50:00,58.46,58.47,58.45,58.46,9300.0,28.6526,28.6575,28.6477,28.6526,9300.0
2005-03-09 09:30:00,58.45,58.45,57.77,57.77,17100.0,28.6477,28.6477,28.3144,28.3144,17100.0
2005-03-09 09:40:00,57.77,58.46,57.7,58.46,10600.0,28.3144,28.6526,28.2801,28.6526,10600.0
2005-03-09 09:50:00,57.7,58.4,57.4,57.4,17900.0,28.2801,28.6231,28.133,28.133,17900.0
2005-03-09 10:00:00,57.35,57.48,57.11,57.2,9900.0,28.1085,28.1722,27.9909,28.035,9900.0
2005-03-09 10:10:00,57.2,57.55,57.2,57.41,13400.0,28.035,28.2065,28.035,28.1379,13400.0
2005-03-09 10:20:00,57.42,57.78,57.3,57.38,8000.0,28.1428,28.3193,28.084,28.1232,8000.0
2005-03-09 10:30:00,57.38,57.6,57.26,57.4,20300.0,28.1232,28.231,28.0644,28.133,20300.0
2005-03-09 10:40:00,57.41,57.47,57.41,57.46,3900.0,28.1379,28.1673,28.1379,28.1624,3900.0
2005-03-09 10:50:00,57.46,57.46,57.44,57.45,4900.0,28.1624,28.1624,28.1526,28.1575,4900.0
2005-03-09 11:00:00,57.45,57.45,57.44,57.45,1500.0,28.1575,28.1575,28.1526,28.1575,1500.0
2005-03-09 11:10:00,57.45,57.67,57.45,57.67,11300.0,28.1575,28.2654,28.1575,28.2654,11300.0
2005-03-09 11:20:00,57.7,57.87,57.68,57.71,13800.0,28.2801,28.3634,28.2703,28.285,13800.0
2005-03-09 11:30:00,57.66,57.73,57.63,57.7,7100.0,28.2605,28.2948,28.2458,28.2801,7100.0
2005-03-09 11:40:00,57.7,57.7,57.63,57.63,2300.0,28.2801,28.2801,28.2458,28.2458,2300.0
2005-03-09 11:50:00,57.63,57.64,57.56,57.64,4700.0,28.2458,28.2507,28.2114,28.2507,4700.0
2005-03-09 12:00:00,57.61,57.63,57.55,57.63,5200.0,28.2359,28.2458,28.2065,28.2458,5200.0
2005-03-09 12:10:00,57.62,57.64,57.62,57.62,700.0,28.2409,28.2507,28.2409,28.2409,700.0
2005-03-09 12:20:00,57.63,57.63,57.52,57.55,2200.0,28.2458,28.2458,28.1918,28.2065,2200.0
2005-03-09 12:30:00,57.55,57.56,57.55,57.55,1600.0,28.2065,28.2114,28.2065,28.2065,1600.0
2005-03-09 12:40:00,57.55,57.56,57.53,57.54,1500.0,28.2065,28.2114,28.1967,28.2016,1500.0
2005-03-09 12:50:00,57.55,57.56,57.49,57.49,2600.0,28.2065,28.2114,28.1771,28.1771,2600.0
2005-03-09 13:00:00,57.47,57.55,57.47,57.53,19400.0,28.1673,28.2065,28.1673,28.1967,19400.0
2005-03-09 13:10:00,57.54,57.55,57.54,57.55,900.0,28.2016,28.2065,28.2016,28.2065,900.0
2005-03-09 13:20:00,57.55,57.59,57.55,57.59,2400.0,28.2065,28.2261,28.2065,28.2261,2400.0
2005-03-09 13:30:00,57.59,57.59,57.51,57.58,5100.0,28.2261,28.2261,28.1869,28.2212,5100.0
2005-03-09 13:40:00,57.59,57.71,57.59,57.67,18800.0,28.2261,28.285,28.2261,28.2654,18800.0
2005-03-09 13:50:00,57.66,57.74,57.62,57.71,7400.0,28.2605,28.2997,28.2409,28.285,7400.0
2005-03-09 14:00:00,57.7,57.74,57.59,57.63,2600.0,28.2801,28.2997,28.2261,28.2458,2600.0
2005-03-09 14:10:00,57.63,57.66,57.62,57.62,1400.0,28.2458,28.2605,28.2409,28.2409,1400.0
2005-03-09 14:20:00,57.62,57.63,57.51,57.53,15300.0,28.2409,28.2458,28.1869,28.1967,15300.0
2005-03-09 14:30:00,57.55,57.59,57.5,57.5,15100.0,28.2065,28.2261,28.182,28.182,15100.0
2005-03-09 14:40:00,57.5,57.53,57.5,57.52,7400.0,28.182,28.1967,28.182,28.1918,7400.0
2005-03-09 14:50:00,57.52,57.54,57.51,57.52,6400.0,28.1918,28.2016,28.1869,28.1918,6400.0
2005-03-09 15:00:00,57.52,57.55,57.52,57.52,7400.0,28.1918,28.2065,28.1918,28.1918,7400.0
2005-03-09 15:10:00,57.53,57.54,57.49,57.53,15200.0,28.1967,28.2016,28.1771,28.1967,15200.0
2005-03-09 15:20:00,57.53,57.53,57.3,57.42,10400.0,28.1967,28.1967,28.084,28.1428,10400.0
2005-03-09 15:30:00,57.43,57.43,56.91,57.1,23000.0,28.1477,28.1477,27.8929,27.986,23000.0
2005-03-09 15:40:00,57.1,57.19,57.06,57.12,12400.0,27.986,28.0301,27.9664,27.9958,12400.0
2005-03-09 15:50:00,57.13,57.23,57.13,57.18,32200.0,28.0007,28.0497,28.0007,28.0252,32200.0
2005-03-10 09:40:00,57.47,57.49,57.35,57.37,9600.0,28.1673,28.1771,28.1085,28.1183,9600.0
2005-03-10 09:50:00,57.38,57.64,57.26,57.53,23600.0,28.1232,28.2507,28.0644,28.1967,23600.0
2005-03-10 10:00:00,57.57,57.86,57.57,57.86,4700.0,28.2163,28.3585,28.2163,28.3585,4700.0
2005-03-10 10:10:00,57.87,57.9,57.7,57.9,9900.0,28.3634,28.3781,28.2801,28.3781,9900.0
2005-03-10 10:20:00,57.8,57.93,57.71,57.74,11300.0,28.3291,28.3928,28.285,28.2997,11300.0
2005-03-10 10:30:00,57.74,57.75,57.4,57.55,4300.0,28.2997,28.3046,28.133,28.2065,4300.0
2005-03-10 10:40:00,57.58,57.58,57.5,57.53,3600.0,28.2212,28.2212,28.182,28.1967,3600.0
2005-03-10 10:50:00,57.53,57.53,57.5,57.51,3300.0,28.1967,28.1967,28.182,28.1869,3300.0
2005-03-10 11:00:00,57.5,57.56,57.4,57.41,14500.0,28.182,28.2114,28.133,28.1379,14500.0
2005-03-10 11:10:00,57.41,57.52,57.2,57.52,37500.0,28.1379,28.1918,28.035,28.1918,37500.0
2005-03-10 11:20:00,57.49,57.62,57.49,57.58,16500.0,28.1771,28.2409,28.1771,28.2212,16500.0
2005-03-10 11:30:00,57.58,57.7,57.58,57.7,3600.0,28.2212,28.2801,28.2212,28.2801,3600.0
2005-03-10 11:40:00,57.66,57.66,57.6,57.61,5100.0,28.2605,28.2605,28.231,28.2359,5100.0
2005-03-10 11:50:00,57.64,57.64,57.61,57.62,2600.0,28.2507,28.2507,28.2359,28.2409,2600.0
2005-03-10 12:00:00,57.65,57.75,57.65,57.74,3100.0,28.2556,28.3046,28.2556,28.2997,3100.0
2005-03-10 12:10:00,57.74,57.74,57.65,57.66,1500.0,28.2997,28.2997,28.2556,28.2605,1500.0
2005-03-10 12:20:00,57.65,57.68,57.63,57.68,3100.0,28.2556,28.2703,28.2458,28.2703,3100.0
2005-03-10 12:30:00,57.68,57.7,57.68,57.69,1100.0,28.2703,28.2801,28.2703,28.2752,1100.0
2005-03-10 12:40:00,57.68,57.68,57.63,57.63,3400.0,28.2703,28.2703,28.2458,28.2458,3400.0
2005-03-10 12:50:00,57.62,57.65,57.54,57.54,53500.0,28.2409,28.2556,28.2016,28.2016,53500.0
2005-03-10 13:00:00,57.54,57.55,57.49,57.49,2800.0,28.2016,28.2065,28.1771,28.1771,2800.0
2005-03-10 13:10:00,57.47,57.49,57.15,57.38,43500.0,28.1673,28.1771,28.0105,28.1232,43500.0
2005-03-10 13:20:00,57.42,57.55,57.42,57.5,15200.0,28.1428,28.2065,28.1428,28.182,15200.0
2005-03-10 13:30:00,57.5,57.65,57.5,57.64,6100.0,28.182,28.2556,28.182,28.2507,6100.0
2005-03-10 13:40:00,57.62,57.8,57.56,57.8,5600.0,28.2409,28.3291,28.2114,28.3291,5600.0
2005-03-10 13:50:00,57.8,57.84,57.64,57.7,6600.0,28.3291,28.3487,28.2507,28.2801,6600.0
2005-03-10 14:00:00,57.7,57.81,57.65,57.81,8200.0,28.2801,28.334,28.2556,28.334,8200.0
2005-03-10 14:10:00,57.78,57.88,57.75,57.8,4900.0,28.3193,28.3683,28.3046,28.3291,4900.0
2005-03-10 14:20:00,57.81,57.9,57.8,57.89,3000.0,28.334,28.3781,28.3291,28.3732,3000.0
2005-03-10 14:30:00,57.88,57.93,57.88,57.93,6800.0,28.3683,28.3928,28.3683,28.3928,6800.0
2005-03-10 14:40:00,57.93,58.15,57.93,58.11,9400.0,28.3928,28.5006,28.3928,28.481,9400.0
2005-03-10 14:50:00,58.1,58.1,58.0,58.01,14800.0,28.4761,28.4761,28.4271,28.432,14800.0
2005-03-10 15:00:00,58.0,58.0,57.71,57.72,9200.0,28.4271,28.4271,28.285,28.2899,9200.0
2005-03-10 15:10:00,57.75,57.83,57.75,57.79,6800.0,28.3046,28.3438,28.3046,28.3242,6800.0
2005-03-10 15:20:00,57.77,57.8,57.75,57.78,4300.0,28.3144,28.3291,28.3046,28.3193,4300.0
2005-03-10 15:30:00,57.75,57.8,57.75,57.8,7800.0,28.3046,28.3291,28.3046,28.3291,7800.0
2005-03-10 15:40:00,57.77,57.77,57.74,57.74,8400.0,28.3144,28.3144,28.2997,28.2997,8400.0
2005-03-10 15:50:00,57.74,57.8,57.73,57.8,18700.0,28.2997,28.3291,28.2948,28.3291,18700.0
2005-03-11 09:30:00,57.55,57.55,57.55,57.55,4800.0,28.4294,28.4294,28.4294,28.4294,4800.0
2005-03-11 09:40:00,57.55,57.55,57.49,57.49,20200.0,28.4294,28.4294,28.3997,28.3997,20200.0
2005-03-11 09:50:00,57.49,57.5,57.35,57.45,19300.0,28.3997,28.4047,28.3306,28.38,19300.0
2005-03-11 10:00:00,57.46,57.49,57.25,57.25,6800.0,28.3849,28.3997,28.2812,28.2812,6800.0
2005-03-11 10:10:00,57.25,57.35,57.19,57.19,2200.0,28.2812,28.3306,28.2515,28.2515,2200.0
2005-03-11 10:20:00,57.19,57.5,57.08,57.08,3600.0,28.2515,28.4047,28.1972,28.1972,3600.0
2005-03-11 10:30:00,57.13,57.13,57.11,57.11,800.0,28.2219,28.2219,28.212,28.212,800.0
2005-03-11 10:40:00,57.07,57.2,57.07,57.07,9000.0,28.1923,28.2565,28.1923,28.1923,9000.0
2005-03-11 10:50:00,57.07,57.11,56.99,57.1,6800.0,28.1923,28.212,28.1527,28.2071,6800.0
2005-03-11 11:00:00,57.09,57.09,57.05,57.05,1900.0,28.2021,28.2021,28.1824,28.1824,1900.0
2005-03-11 11:10:00,57.05,57.14,57.05,57.06,9100.0,28.1824,28.2268,28.1824,28.1873,9100.0
2005-03-11 11:20:00,57.06,57.15,57.06,57.13,5100.0,28.1873,28.2318,28.1873,28.2219,5100.0
2005-03-11 11:30:00,57.14,57.16,57.12,57.14,9300.0,28.2268,28.2367,28.217,28.2268,9300.0
2005-03-11 11:40:00,57.15,57.25,57.11,57.15,16500.0,28.2318,28.2812,28.212,28.2318,16500.0
2005-03-11 11:50:00,57.08,57.13,57.02,57.02,5800.0,28.1972,28.2219,28.1676,28.1676,5800.0
2005-03-11 12:00:00,57.01,57.1,57.01,57.1,16300.0,28.1626,28.2071,28.1626,28.2071,16300.0
2005-03-11 12:10:00,57.05,57.05,56.96,56.96,1600.0,28.1824,28.1824,28.1379,28.1379,1600.0
2005-03-11 12:20:00,56.96,56.96,56.95,56.95,2500.0,28.1379,28.1379,28.133,28.133,2500.0
2005-03-11 12:30:00,56.94,56.95,56.94,56.95,4900.0,28.128,28.133,28.128,28.133,4900.0
2005-03-11 12:40:00,56.95,57.02,56.95,57.02,8200.0,28.133,28.1676,28.133,28.1676,8200.0
2005-03-11 12:50:00,57.01,57.04,57.0,57.02,6700.0,28.1626,28.1774,28.1577,28.1676,6700.0
2005-03-11 13:00:00,57.02,57.04,57.0,57.03,13300.0,28.1676,28.1774,28.1577,28.1725,13300.0
2005-03-11 13:10:00,57.0,57.06,56.98,57.03,4400.0,28.1577,28.1873,28.1478,28.1725,4400.0
2005-03-11 13:20:00,57.02,57.02,57.02,57.02,200.0,28.1676,28.1676,28.1676,28.1676,200.0
2005-03-11 13:30:00,57.02,57.02,57.01,57.02,1900.0,28.1676,28.1676,28.1626,28.1676,1900.0
2005-03-11 13:40:00,57.02,57.02,57.0,57.0,9400.0,28.1676,28.1676,28.1577,28.1577,9400.0
2005-03-11 13:50:00,57.0,57.1,56.99,57.03,7500.0,28.1577,28.2071,28.1527,28.1725,7500.0
2005-03-11 14:00:00,56.99,57.04,56.96,57.02,10900.0,28.1527,28.1774,28.1379,28.1676,10900.0
2005-03-11 14:10:00,57.04,57.09,57.04,57.05,6300.0,28.1774,28.2021,28.1774,28.1824,6300.0
2005-03-11 14:20:00,57.04,57.1,57.04,57.1,6300.0,28.1774,28.2071,28.1774,28.2071,6300.0
2005-03-11 14:30:00,57.1,57.12,56.99,57.05,7400.0,28.2071,28.217,28.1527,28.1824,7400.0
2005-03-11 14:40:00,57.06,57.1,57.06,57.06,3900.0,28.1873,28.2071,28.1873,28.1873,3900.0
2005-03-11 14:50:00,57.06,57.07,56.96,57.03,13500.0,28.1873,28.1923,28.1379,28.1725,13500.0
2005-03-11 15:00:00,57.01,57.04,56.98,57.02,15100.0,28.1626,28.1774,28.1478,28.1676,15100.0
2005-03-11 15:10:00,57.02,57.1,56.98,57.07,14800.0,28.1676,28.2071,28.1478,28.1923,14800.0
2005-03-11 15:20:00,57.06,57.08,57.02,57.07,19200.0,28.1873,28.1972,28.1676,28.1923,19200.0
2005-03-11 15:30:00,57.1,57.1,57.0,57.01,8900.0,28.2071,28.2071,28.1577,28.1626,8900.0
2005-03-11 15:40:00,57.03,57.08,57.0,57.05,6900.0,28.1725,28.1972,28.1577,28.1824,6900.0
2005-03-11 15:50:00,57.06,57.09,56.99,57.06,17200.0,28.1873,28.2021,28.1527,28.1873,17200.0
2005-03-14 09:30:00,56.6,56.6,56.6,56.6,5500.0,27.9601,27.9601,27.9601,27.9601,5500.0
2005-03-14 09:40:00,56.45,56.84,56.3,56.84,10500.0,27.886,28.0786,27.8119,28.0786,10500.0
2005-03-14 09:50:00,56.89,57.1,56.77,57.1,14500.0,28.1033,28.2071,28.0441,28.2071,14500.0
2005-03-14 10:00:00,57.1,57.26,57.08,57.26,1800.0,28.2071,28.2861,28.1972,28.2861,1800.0
2005-03-14 10:10:00,57.26,57.35,57.24,57.33,14600.0,28.2861,28.3306,28.2762,28.3207,14600.0
2005-03-14 10:20:00,57.34,57.45,57.29,57.37,7500.0,28.3256,28.38,28.3009,28.3405,7500.0
2005-03-14 10:30:00,57.34,57.43,57.3,57.34,12100.0,28.3256,28.3701,28.3059,28.3256,12100.0
2005-03-14 10:40:00,57.34,57.43,57.34,57.43,3300.0,28.3256,28.3701,28.3256,28.3701,3300.0
2005-03-14 10:50:00,57.44,57.57,57.42,57.54,10600.0,28.375,28.4393,28.3652,28.4244,10600.0
2005-03-14 11:00:00,57.53,57.63,57.53,57.56,5600.0,28.4195,28.4689,28.4195,28.4343,5600.0
2005-03-14 11:10:00,57.53,57.55,57.5,57.52,8100.0,28.4195,28.4294,28.4047,28.4146,8100.0
2005-03-14 11:20:00,57.52,57.56,57.49,57.49,12100.0,28.4146,28.4343,28.3997,28.3997,12100.0
2005-03-14 11:30:00,57.4,57.44,57.37,57.44,4600.0,28.3553,28.375,28.3405,28.375,4600.0
2005-03-14 11:40:00,57.41,57.51,57.41,57.51,4200.0,28.3602,28.4096,28.3602,28.4096,4200.0
2005-03-14 11:50:00,57.52,57.59,57.43,57.44,8300.0,28.4146,28.4491,28.3701,28.375,8300.0
2005-03-14 12:00:00,57.45,57.57,57.45,57.53,10500.0,28.38,28.4393,28.38,28.4195,10500.0
2005-03-14 12:10:00,57.51,57.58,57.47,57.47,8300.0,28.4096,28.4442,28.3899,28.3899,8300.0
2005-03-14 12:20:00,57.47,57.47,57.4,57.4,8100.0,28.3899,28.3899,28.3553,28.3553,8100.0
2005-03-14 12:30:00,57.4,57.44,57.4,57.43,15500.0,28.3553,28.375,28.3553,28.3701,15500.0
2005-03-14 12:40:00,57.43,57.44,57.38,57.38,4100.0,28.3701,28.375,28.3454,28.3454,4100.0
2005-03-14 12:50:00,57.39,57.49,57.39,57.44,2600.0,28.3503,28.3997,28.3503,28.375,2600.0
2005-03-14 13:00:00,57.42,57.48,57.42,57.47,2500.0,28.3652,28.3948,28.3652,28.3899,2500.0
2005-03-14 13:10:00,57.48,57.57,57.48,57.48,8900.0,28.3948,28.4393,28.3948,28.3948,8900.0
2005-03-14 13:20:00,57.49,57.49,57.41,57.46,1500.0,28.3997,28.3997,28.3602,28.3849,1500.0
2005-03-14 13:30:00,57.46,57.49,57.44,57.49,4300.0,28.3849,28.3997,28.375,28.3997,4300.0
2005-03-14 13:40:00,57.48,57.48,57.45,57.46,1500.0,28.3948,28.3948,28.38,28.3849,1500.0
2005-03-14 13:50:00,57.48,57.49,57.4,57.41,5300.0,28.3948,28.3997,28.3553,28.3602,5300.0
2005-03-14 14:00:00,57.41,57.41,57.28,57.28,4400.0,28.3602,28.3602,28.296,28.296,4400.0
2005-03-14 14:10:00,57.29,57.33,57.26,57.26,3400.0,28.3009,28.3207,28.2861,28.2861,3400.0
2005-03-14 14:20:00,57.3,57.41,57.3,57.38,2100.0,28.3059,28.3602,28.3059,28.3454,2100.0
2005-03-14 14:30:00,57.37,57.48,57.36,57.48,2800.0,28.3405,28.3948,28.3355,28.3948,2800.0
2005-03-14 14:40:00,57.49,57.52,57.49,57.51,2300.0,28.3997,28.4146,28.3997,28.4096,2300.0
2005-03-14 14:50:00,57.5,57.53,57.48,57.52,2600.0,28.4047,28.4195,28.3948,28.4146,2600.0
2005-03-14 15:00:00,57.5,57.52,57.47,57.48,3600.0,28.4047,28.4146,28.3899,28.3948,3600.0
2005-03-14 15:10:00,57.48,57.52,57.48,57.48,4700.0,28.3948,28.4146,28.3948,28.3948,4700.0
2005-03-14 15:20:00,57.51,57.53,57.5,57.51,5600.0,28.4096,28.4195,28.4047,28.4096,5600.0
2005-03-14 15:30:00,57.51,57.6,57.51,57.54,9400.0,28.4096,28.4541,28.4096,28.4244,9400.0
2005-03-14 15:40:00,57.54,57.54,57.5,57.53,5800.0,28.4244,28.4244,28.4047,28.4195,5800.0
2005-03-14 15:50:00,57.53,57.67,57.5,57.67,25900.0,28.4195,28.4887,28.4047,28.4887,25900.0
2005-03-15 09:30:00,57.83,57.9,57.8,57.9,8800.0,28.5677,28.6023,28.5529,28.6023,8800.0
2005-03-15 09:40:00,57.99,58.35,57.99,58.35,8400.0,28.6467,28.8246,28.6467,28.8246,8400.0
2005-03-15 09:50:00,58.28,58.64,58.28,58.64,4900.0,28.79,28.9678,28.79,28.9678,4900.0
2005-03-15 10:00:00,58.48,58.5,58.24,58.24,8700.0,28.8888,28.8987,28.7702,28.7702,8700.0
2005-03-15 10:10:00,58.25,58.35,58.25,58.31,3500.0,28.7752,28.8246,28.7752,28.8048,3500.0
2005-03-15 10:20:00,58.26,58.26,58.25,58.25,700.0,28.7801,28.7801,28.7752,28.7752,700.0
2005-03-15 10:30:00,58.23,58.24,58.14,58.15,1100.0,28.7653,28.7702,28.7208,28.7258,1100.0
2005-03-15 10:40:00,58.11,58.11,57.92,57.97,6800.0,28.706,28.706,28.6122,28.6369,6800.0
2005-03-15 10:50:00,57.96,58.0,57.93,57.97,8000.0,28.6319,28.6517,28.6171,28.6369,8000.0
2005-03-15 11:00:00,57.89,57.97,57.82,57.87,4800.0,28.5973,28.6369,28.5628,28.5875,4800.0
2005-03-15 11:10:00,57.83,57.92,57.76,57.92,4600.0,28.5677,28.6122,28.5331,28.6122,4600.0
2005-03-15 11:20:00,57.91,57.92,57.87,57.89,1800.0,28.6072,28.6122,28.5875,28.5973,1800.0
2005-03-15 11:30:00,57.89,58.04,57.89,58.01,12300.0,28.5973,28.6714,28.5973,28.6566,12300.0
2005-03-15 11:40:00,58.0,58.0,57.9,57.92,2000.0,28.6517,28.6517,28.6023,28.6122,2000.0
2005-03-15 11:50:00,57.78,57.84,57.77,57.82,3800.0,28.543,28.5726,28.5381,28.5628,3800.0
2005-03-15 12:00:00,57.83,57.99,57.82,57.97,11000.0,28.5677,28.6467,28.5628,28.6369,11000.0
2005-03-15 12:10:00,57.98,58.1,57.98,58.1,6900.0,28.6418,28.7011,28.6418,28.7011,6900.0
2005-03-15 12:20:00,58.11,58.16,58.11,58.15,3800.0,28.706,28.7307,28.706,28.7258,3800.0
2005-03-15 12:30:00,58.15,58.17,58.15,58.16,61900.0,28.7258,28.7357,28.7258,28.7307,61900.0
2005-03-15 12:40:00,58.15,58.3,58.15,58.3,7200.0,28.7258,28.7999,28.7258,28.7999,7200.0
2005-03-15 12:50:00,58.3,58.35,58.3,58.34,7000.0,28.7999,28.8246,28.7999,28.8196,7000.0
2005-03-15 13:00:00,58.34,58.41,58.34,58.4,5200.0,28.8196,28.8542,28.8196,28.8493,5200.0
2005-03-15 13:10:00,58.4,58.42,58.4,58.42,13900.0,28.8493,28.8592,28.8493,28.8592,13900.0
2005-03-15 13:20:00,58.46,58.47,58.42,58.47,6900.0,28.8789,28.8839,28.8592,28.8839,6900.0
2005-03-15 13:30:00,58.48,58.49,58.47,58.47,8300.0,28.8888,28.8937,28.8839,28.8839,8300.0
2005-03-15 13:40:00,58.47,58.47,58.44,58.46,8300.0,28.8839,28.8839,28.869,28.8789,8300.0
2005-03-15 13:50:00,58.34,58.35,58.25,58.26,15200.0,28.8196,28.8246,28.7752,28.7801,15200.0
2005-03-15 14:00:00,58.26,58.26,58.25,58.26,17600.0,28.7801,28.7801,28.7752,28.7801,17600.0
2005-03-15 14:10:00,58.25,58.32,58.25,58.25,14000.0,28.7752,28.8098,28.7752,28.7752,14000.0
2005-03-15 14:20:00,58.25,58.26,58.23,58.25,13600.0,28.7752,28.7801,28.7653,28.7752,13600.0
2005-03-15 14:30:00,58.25,58.25,58.24,58.25,26300.0,28.7752,28.7752,28.7702,28.7752,26300.0
2005-03-15 14:40:00,58.24,58.26,58.24,58.26,22400.0,28.7702,28.7801,28.7702,28.7801,22400.0
2005-03-15 14:50:00,58.26,58.27,58.25,58.26,25200.0,28.7801,28.7851,28.7752,28.7801,25200.0
2005-03-15 15:00:00,58.25,58.4,58.25,58.39,16900.0,28.7752,28.8493,28.7752,28.8443,16900.0
2005-03-15 15:10:00,58.37,58.4,58.37,58.38,11400.0,28.8345,28.8493,28.8345,28.8394,11400.0
2005-03-15 15:20:00,58.39,58.39,58.28,58.28,3600.0,28.8443,28.8443,28.79,28.79,3600.0
2005-03-15 15:30:00,58.26,58.3,58.25,58.25,11000.0,28.7801,28.7999,28.7752,28.7752,11000.0
2005-03-15 15:40:00,58.25,58.27,58.25,58.27,9700.0,28.7752,28.7851,28.7752,28.7851,9700.0
2005-03-15 15:50:00,58.25,58.3,58.25,58.27,15700.0,28.7752,28.7999,28.7752,28.7851,15700.0
2005-03-16 09:40:00,58.25,58.27,58.25,58.25,10200.0,28.7752,28.7851,28.7752,28.7752,10200.0
2005-03-16 09:50:00,58.1,58.11,58.05,58.07,5700.0,28.7011,28.706,28.6764,28.6863,5700.0
2005-03-16 10:00:00,58.08,58.24,58.08,58.21,3900.0,28.6912,28.7702,28.6912,28.7554,3900.0
2005-03-16 10:10:00,58.2,58.38,58.18,58.3,8400.0,28.7505,28.8394,28.7406,28.7999,8400.0
2005-03-16 10:20:00,58.28,58.28,58.26,58.27,4700.0,28.79,28.79,28.7801,28.7851,4700.0
2005-03-16 10:30:00,58.26,58.28,58.25,58.27,13900.0,28.7801,28.79,28.7752,28.7851,13900.0
2005-03-16 10:40:00,58.27,58.3,58.25,58.3,11100.0,28.7851,28.7999,28.7752,28.7999,11100.0
2005-03-16 10:50:00,58.3,58.3,58.25,58.25,9600.0,28.7999,28.7999,28.7752,28.7752,9600.0
2005-03-16 11:00:00,58.26,58.27,58.25,58.26,18200.0,28.7801,28.7851,28.7752,28.7801,18200.0
2005-03-16 11:10:00,58.25,58.26,58.25,58.26,5400.0,28.7752,28.7801,28.7752,28.7801,5400.0
2005-03-16 11:20:00,58.26,58.27,58.25,58.26,5300.0,28.7801,28.7851,28.7752,28.7801,5300.0
2005-03-16 11:30:00,58.26,58.26,58.25,58.26,2900.0,28.7801,28.7801,28.7752,28.7801,2900.0
2005-03-16 11:40:00,58.26,58.27,58.25,58.26,2500.0,28.7801,28.7851,28.7752,28.7801,2500.0
2005-03-16 11:50:00,58.26,58.39,58.26,58.33,3500.0,28.7801,28.8443,28.7801,28.8147,3500.0
2005-03-16 12:00:00,58.33,58.34,58.33,58.33,800.0,28.8147,28.8196,28.8147,28.8147,800.0
2005-03-16 12:10:00,58.33,58.35,58.33,58.34,5000.0,28.8147,28.8246,28.8147,28.8196,5000.0
2005-03-16 12:20:00,58.35,58.42,58.34,58.42,5900.0,28.8246,28.8592,28.8196,28.8592,5900.0
2005-03-16 12:30:00,58.42,58.46,58.42,58.46,2000.0,28.8592,28.8789,28.8592,28.8789,2000.0
2005-03-16 12:40:00,58.45,58.45,58.44,58.44,60600.0,28.874,28.874,28.869,28.869,60600.0
2005-03-16 12:50:00,58.44,58.44,58.42,58.42,1500.0,28.869,28.869,28.8592,28.8592,1500.0
2005-03-16 13:00:00,58.42,58.42,58.42,58.42,400.0,28.8592,28.8592,28.8592,28.8592,400.0
2005-03-16 13:10:00,58.42,58.43,58.42,58.43,2000.0,28.8592,28.8641,28.8592,28.8641,2000.0
2005-03-16 13:20:00,58.42,58.42,58.42,58.42,8400.0,28.8592,28.8592,28.8592,28.8592,8400.0
2005-03-16 13:30:00,58.42,58.42,58.28,58.3,13400.0,28.8592,28.8592,28.79,28.7999,13400.0
2005-03-16 13:40:00,58.28,58.32,58.27,58.32,4000.0,28.79,28.8098,28.7851,28.8098,4000.0
2005-03-16 13:50:00,58.31,58.31,58.28,58.29,5900.0,28.8048,28.8048,28.79,28.7949,5900.0
2005-03-16 14:00:00,58.29,58.32,58.27,58.31,9000.0,28.7949,28.8098,28.7851,28.8048,9000.0
2005-03-16 14:10:00,58.31,58.32,58.29,58.31,5500.0,28.8048,28.8098,28.7949,28.8048,5500.0
2005-03-16 14:20:00,58.3,58.3,58.17,58.17,11000.0,28.7999,28.7999,28.7357,28.7357,11000.0
2005-03-16 14:30:00,58.17,58.18,58.16,58.18,4600.0,28.7357,28.7406,28.7307,28.7406,4600.0
2005-03-16 14:40:00,58.18,58.21,58.16,58.2,5400.0,28.7406,28.7554,28.7307,28.7505,5400.0
2005-03-16 14:50:00,58.2,58.21,58.15,58.15,14400.0,28.7505,28.7554,28.7258,28.7258,14400.0
2005-03-16 15:00:00,58.16,58.19,58.16,58.18,34000.0,28.7307,28.7455,28.7307,28.7406,34000.0
2005-03-16 15:10:00,58.18,58.21,58.18,58.19,17500.0,28.7406,28.7554,28.7406,28.7455,17500.0
2005-03-16 15:20:00,58.19,58.24,58.18,58.18,17700.0,28.7455,28.7702,28.7406,28.7406,17700.0
2005-03-16 15:30:00,58.18,58.2,58.18,58.2,17900.0,28.7406,28.7505,28.7406,28.7505,17900.0
2005-03-16 15:40:00,58.19,58.24,58.1,58.16,15400.0,28.7455,28.7702,28.7011,28.7307,15400.0
2005-03-16 15:50:00,58.16,58.32,58.16,58.32,16800.0,28.7307,28.8098,28.7307,28.8098,16800.0
2005-03-17 09:30:00,58.3,58.45,58.3,58.45,7900.0,28.7999,28.874,28.7999,28.874,7900.0
2005-03-17 09:40:00,58.42,58.5,58.42,58.5,8800.0,28.8592,28.8987,28.8592,28.8987,8800.0
2005-03-17 09:50:00,58.5,58.62,58.5,58.58,8100.0,28.8987,28.958,28.8987,28.9382,8100.0
2005-03-17 10:00:00,58.57,58.59,58.5,58.52,6600.0,28.9333,28.9431,28.8987,28.9086,6600.0
2005-03-17 10:10:00,58.5,58.51,58.49,58.51,9900.0,28.8987,28.9036,28.8937,28.9036,9900.0
2005-03-17 10:20:00,58.51,58.54,58.48,58.52,6600.0,28.9036,28.9184,28.8888,28.9086,6600.0
2005-03-17 10:30:00,58.53,58.55,58.53,58.55,8400.0,28.9135,28.9234,28.9135,28.9234,8400.0
2005-03-17 10:40:00,58.55,58.6,58.54,58.6,57500.0,28.9234,28.9481,28.9184,28.9481,57500.0
2005-03-17 10:50:00,58.61,58.69,58.6,58.66,12300.0,28.953,28.9925,28.9481,28.9777,12300.0
2005-03-17 11:00:00,58.66,58.68,58.66,58.68,4700.0,28.9777,28.9876,28.9777,28.9876,4700.0
2005-03-17 11:10:00,58.69,58.75,58.69,58.74,70400.0,28.9925,29.0222,28.9925,29.0172,70400.0
2005-03-17 11:20:00,58.74,58.88,58.7,58.88,14500.0,29.0172,29.0864,28.9975,29.0864,14500.0
2005-03-17 11:30:00,58.89,58.92,58.89,58.92,8500.0,29.0913,29.1062,29.0913,29.1062,8500.0
2005-03-17 11:40:00,58.91,58.93,58.9,58.93,4200.0,29.1012,29.1111,29.0963,29.1111,4200.0
2005-03-17 11:50:00,58.93,58.95,58.93,58.94,6900.0,29.1111,29.121,29.1111,29.116,6900.0
2005-03-17 12:00:00,58.94,58.95,58.9,58.9,6100.0,29.116,29.121,29.0963,29.0963,6100.0
2005-03-17 12:10:00,58.91,58.91,58.9,58.9,2100.0,29.1012,29.1012,29.0963,29.0963,2100.0
2005-03-17 12:20:00,58.9,58.9,58.9,58.9,2100.0,29.0963,29.0963,29.0963,29.0963,2100.0
2005-03-17 12:30:00,58.9,58.91,58.9,58.9,7900.0,29.0963,29.1012,29.0963,29.0963,7900.0
2005-03-17 12:40:00,58.89,58.89,58.83,58.83,5000.0,29.0913,29.0913,29.0617,29.0617,5000.0
2005-03-17 12:50:00,58.83,58.85,58.78,58.82,26800.0,29.0617,29.0716,29.037,29.0568,26800.0
2005-03-17 13:00:00,58.82,58.84,58.82,58.83,14400.0,29.0568,29.0666,29.0568,29.0617,14400.0
2005-03-17 13:10:00,58.83,58.88,58.83,58.87,11400.0,29.0617,29.0864,29.0617,29.0815,11400.0
2005-03-17 13:20:00,58.88,58.88,58.86,58.87,23800.0,29.0864,29.0864,29.0765,29.0815,23800.0
2005-03-17 13:30:00,58.87,58.9,58.79,58.8,131700.0,29.0815,29.0963,29.0419,29.0469,131700.0
2005-03-17 13:40:00,58.79,58.79,58.77,58.77,1800.0,29.0419,29.0419,29.0321,29.0321,1800.0
2005-03-17 13:50:00,58.76,58.79,58.75,58.75,5100.0,29.0271,29.0419,29.0222,29.0222,5100.0
2005-03-17 14:00:00,58.75,58.75,58.66,58.66,18200.0,29.0222,29.0222,28.9777,28.9777,18200.0
2005-03-17 14:10:00,58.68,58.76,58.65,58.76,16600.0,28.9876,29.0271,28.9728,29.0271,16600.0
2005-03-17 14:20:00,58.76,58.82,58.76,58.82,7800.0,29.0271,29.0568,29.0271,29.0568,7800.0
2005-03-17 14:30:00,58.81,58.83,58.81,58.82,3600.0,29.0518,29.0617,29.0518,29.0568,3600.0
2005-03-17 14:40:00,58.82,58.83,58.75,58.75,6200.0,29.0568,29.0617,29.0222,29.0222,6200.0
2005-03-17 14:50:00,58.75,58.83,58.75,58.83,4800.0,29.0222,29.0617,29.0222,29.0617,4800.0
2005-03-17 15:00:00,58.81,58.87,58.8,58.87,8300.0,29.0518,29.0815,29.0469,29.0815,8300.0
2005-03-17 15:10:00,58.88,58.88,58.82,58.83,8400.0,29.0864,29.0864,29.0568,29.0617,8400.0
2005-03-17 15:20:00,58.83,58.84,58.8,58.83,10100.0,29.0617,29.0666,29.0469,29.0617,10100.0
2005-03-17 15:30:00,58.82,58.92,58.81,58.92,10900.0,29.0568,29.1062,29.0518,29.1062,10900.0
2005-03-17 15:40:00,58.91,59.0,58.89,58.89,16400.0,29.1012,29.1457,29.0913,29.0913,16400.0
2005-03-17 15:50:00,58.89,58.95,58.81,58.95,52200.0,29.0913,29.121,29.0518,29.121,52200.0
2005-03-18 09:30:00,58.9,59.04,58.9,59.04,6100.0,29.0963,29.1654,29.0963,29.1654,6100.0
2005-03-18 09:40:00,59.05,59.1,59.0,59.0,38200.0,29.1704,29.1951,29.1457,29.1457,38200.0
2005-03-18 09:50:00,58.9,58.95,58.8,58.92,7500.0,29.0963,29.121,29.0469,29.1062,7500.0
2005-03-18 10:00:00,58.92,59.0,58.9,58.98,5600.0,29.1062,29.1457,29.0963,29.1358,5600.0
2005-03-18 10:10:00,58.99,59.03,58.97,59.02,4000.0,29.1407,29.1605,29.1309,29.1556,4000.0
2005-03-18 10:20:00,58.97,58.98,58.96,58.98,6800.0,29.1309,29.1358,29.1259,29.1358,6800.0
2005-03-18 10:30:00,58.99,58.99,58.96,58.96,7100.0,29.1407,29.1407,29.1259,29.1259,7100.0
2005-03-18 10:40:00,58.95,59.03,58.95,58.95,13600.0,29.121,29.1605,29.121,29.121,13600.0
2005-03-18 10:50:00,58.96,58.97,58.96,58.97,6100.0,29.1259,29.1309,29.1259,29.1309,6100.0
2005-03-18 11:00:00,58.97,58.97,58.95,58.95,8700.0,29.1309,29.1309,29.121,29.121,8700.0
2005-03-18 11:10:00,58.95,58.95,58.86,58.88,6100.0,29.121,29.121,29.0765,29.0864,6100.0
2005-03-18 11:20:00,58.88,58.88,58.86,58.88,3500.0,29.0864,29.0864,29.0765,29.0864,3500.0
2005-03-18 11:30:00,58.85,58.85,58.71,58.73,15500.0,29.0716,29.0716,29.0024,29.0123,15500.0
2005-03-18 11:40:00,58.72,58.86,58.72,58.85,3500.0,29.0074,29.0765,29.0074,29.0716,3500.0
2005-03-18 11:50:00,58.84,58.86,58.81,58.84,4900.0,29.0666,29.0765,29.0518,29.0666,4900.0
2005-03-18 12:00:00,58.83,58.87,58.83,58.86,5800.0,29.0617,29.0815,29.0617,29.0765,5800.0
2005-03-18 12:10:00,58.86,58.86,58.85,58.85,5100.0,29.0765,29.0765,29.0716,29.0716,5100.0
2005-03-18 12:20:00,58.83,58.87,58.83,58.87,3200.0,29.0617,29.0815,29.0617,29.0815,3200.0
2005-03-18 12:30:00,58.87,58.88,58.86,58.87,3200.0,29.0815,29.0864,29.0765,29.0815,3200.0
2005-03-18 12:40:00,58.87,58.88,58.87,58.88,1300.0,29.0815,29.0864,29.0815,29.0864,1300.0
2005-03-18 12:50:00,58.88,58.88,58.87,58.87,1700.0,29.0864,29.0864,29.0815,29.0815,1700.0
2005-03-18 13:00:00,58.86,58.87,58.8,58.8,34800.0,29.0765,29.0815,29.0469,29.0469,34800.0
2005-03-18 13:10:00,58.74,58.82,58.73,58.78,12000.0,29.0172,29.0568,29.0123,29.037,12000.0
2005-03-18 13:20:00,58.78,58.79,58.77,58.78,8600.0,29.037,29.0419,29.0321,29.037,8600.0
2005-03-18 13:30:00,58.79,58.79,58.78,58.79,2300.0,29.0419,29.0419,29.037,29.0419,2300.0
2005-03-18 13:40:00,58.79,58.8,58.78,58.79,9500.0,29.0419,29.0469,29.037,29.0419,9500.0
2005-03-18 13:50:00,58.8,58.85,58.8,58.85,7500.0,29.0469,29.0716,29.0469,29.0716,7500.0
2005-03-18 14:00:00,58.85,58.85,58.8,58.81,10800.0,29.0716,29.0716,29.0469,29.0518,10800.0
2005-03-18 14:10:00,58.81,58.84,58.81,58.82,3700.0,29.0518,29.0666,29.0518,29.0568,3700.0
2005-03-18 14:20:00,58.82,58.89,58.8,58.89,8700.0,29.0568,29.0913,29.0469,29.0913,8700.0
2005-03-18 14:30:00,58.85,58.89,58.82,58.87,18500.0,29.0716,29.0913,29.0568,29.0815,18500.0
2005-03-18 14:40:00,58.84,58.87,58.77,58.87,10300.0,29.0666,29.0815,29.0321,29.0815,10300.0
2005-03-18 14:50:00,58.84,58.87,58.77,58.81,6800.0,29.0666,29.0815,29.0321,29.0518,6800.0
2005-03-18 15:00:00,58.84,58.85,58.81,58.82,7400.0,29.0666,29.0716,29.0518,29.0568,7400.0
2005-03-18 15:10:00,58.85,58.9,58.84,58.85,8500.0,29.0716,29.0963,29.0666,29.0716,8500.0
2005-03-18 15:20:00,58.86,58.89,58.85,58.89,4200.0,29.0765,29.0913,29.0716,29.0913,4200.0
2005-03-18 15:30:00,58.89,58.89,58.75,58.75,9400.0,29.0913,29.0913,29.0222,29.0222,9400.0
2005-03-18 15:40:00,58.75,58.78,58.75,58.75,8100.0,29.0222,29.037,29.0222,29.0222,8100.0
2005-03-18 15:50:00,58.76,58.8,58.75,58.8,11600.0,29.0271,29.0469,29.0222,29.0469,11600.0
2005-03-21 09:30:00,58.55,58.56,58.55,58.56,4400.0,28.9234,28.9283,28.9234,28.9283,4400.0
2005-03-21 09:40:00,58.56,58.56,58.1,58.4,13700.0,28.9283,28.9283,28.7011,28.8493,13700.0
2005-03-21 09:50:00,58.32,58.4,58.3,58.34,5600.0,28.8098,28.8493,28.7999,28.8196,5600.0
2005-03-21 10:00:00,58.36,58.41,58.3,58.31,8400.0,28.8295,28.8542,28.7999,28.8048,8400.0
2005-03-21 10:10:00,58.38,58.45,58.34,58.35,7900.0,28.8394,28.874,28.8196,28.8246,7900.0
2005-03-21 10:20:00,58.33,58.33,58.05,58.16,20800.0,28.8147,28.8147,28.6764,28.7307,20800.0
2005-03-21 10:30:00,58.16,58.23,58.12,58.23,6800.0,28.7307,28.7653,28.711,28.7653,6800.0
2005-03-21 10:40:00,58.23,58.23,57.98,58.0,6600.0,28.7653,28.7653,28.6418,28.6517,6600.0
2005-03-21 10:50:00,58.0,58.0,57.95,57.96,10100.0,28.6517,28.6517,28.627,28.6319,10100.0
2005-03-21 11:00:00,57.96,57.96,57.95,57.96,10900.0,28.6319,28.6319,28.627,28.6319,10900.0
2005-03-21 11:10:00,57.95,57.96,57.63,57.63,12800.0,28.627,28.6319,28.4689,28.4689,12800.0
2005-03-21 11:20:00,57.64,57.71,57.64,57.67,6200.0,28.4738,28.5084,28.4738,28.4887,6200.0
2005-03-21 11:30:00,57.67,57.67,57.64,57.65,4900.0,28.4887,28.4887,28.4738,28.4788,4900.0
2005-03-21 11:40:00,57.65,57.7,57.65,57.67,3800.0,28.4788,28.5035,28.4788,28.4887,3800.0
2005-03-21 11:50:00,57.66,57.77,57.63,57.64,8100.0,28.4837,28.5381,28.4689,28.4738,8100.0
2005-03-21 12:00:00,57.63,57.75,57.63,57.67,16400.0,28.4689,28.5282,28.4689,28.4887,16400.0
2005-03-21 12:10:00,57.72,57.76,57.67,57.67,3700.0,28.5134,28.5331,28.4887,28.4887,3700.0
2005-03-21 12:20:00,57.67,57.73,57.66,57.73,4300.0,28.4887,28.5183,28.4837,28.5183,4300.0
2005-03-21 12:30:00,57.72,57.72,57.64,57.64,2000.0,28.5134,28.5134,28.4738,28.4738,2000.0
2005-03-21 12:40:00,57.64,57.84,57.57,57.83,6900.0,28.4738,28.5726,28.4393,28.5677,6900.0
2005-03-21 12:50:00,57.74,57.75,57.68,57.68,1500.0,28.5232,28.5282,28.4936,28.4936,1500.0
2005-03-21 13:00:00,57.67,57.77,57.67,57.77,4200.0,28.4887,28.5381,28.4887,28.5381,4200.0
2005-03-21 13:10:00,57.77,57.77,57.75,57.75,2600.0,28.5381,28.5381,28.5282,28.5282,2600.0
2005-03-21 13:20:00,57.75,57.89,57.64,57.66,6400.0,28.5282,28.5973,28.4738,28.4837,6400.0
2005-03-21 13:30:00,57.67,57.7,57.66,57.7,3300.0,28.4887,28.5035,28.4837,28.5035,3300.0
2005-03-21 13:40:00,57.7,57.7,57.58,57.61,2900.0,28.5035,28.5035,28.4442,28.459,2900.0
2005-03-21 13:50:00,57.59,57.63,57.59,57.61,3100.0,28.4491,28.4689,28.4491,28.459,3100.0
2005-03-21 14:00:00,57.61,57.65,57.61,57.62,2300.0,28.459,28.4788,28.459,28.464,2300.0
2005-03-21 14:10:00,57.62,57.7,57.6,57.7,4100.0,28.464,28.5035,28.4541,28.5035,4100.0
2005-03-21 14:20:00,57.66,57.68,57.64,57.65,8400.0,28.4837,28.4936,28.4738,28.4788,8400.0
2005-03-21 14:30:00,57.65,57.77,57.65,57.74,2400.0,28.4788,28.5381,28.4788,28.5232,2400.0
2005-03-21 14:40:00,57.73,57.76,57.72,57.73,10500.0,28.5183,28.5331,28.5134,28.5183,10500.0
2005-03-21 14:50:00,57.73,57.73,57.7,57.72,4600.0,28.5183,28.5183,28.5035,28.5134,4600.0
2005-03-21 15:00:00,57.71,57.79,57.71,57.73,3200.0,28.5084,28.5479,28.5084,28.5183,3200.0
2005-03-21 15:10:00,57.77,57.77,57.7,57.73,3500.0,28.5381,28.5381,28.5035,28.5183,3500.0
2005-03-21 15:20:00,57.71,57.76,57.7,57.71,5300.0,28.5084,28.5331,28.5035,28.5084,5300.0
2005-03-21 15:30:00,57.76,57.9,57.76,57.83,4200.0,28.5331,28.6023,28.5331,28.5677,4200.0
2005-03-21 15:40:00,57.83,57.95,57.81,57.91,4100.0,28.5677,28.627,28.5578,28.6072,4100.0
2005-03-21 15:50:00,57.91,57.91,57.79,57.91,9500.0,28.6072,28.6072,28.5479,28.6072,9500.0
2005-03-22 09:30:00,57.95,58.3,57.95,58.3,4200.0,28.627,28.7999,28.627,28.7999,4200.0
2005-03-22 09:40:00,58.27,58.34,58.15,58.25,10300.0,28.7851,28.8196,28.7258,28.7752,10300.0
2005-03-22 09:50:00,58.3,58.3,58.0,58.13,5700.0,28.7999,28.7999,28.6517,28.7159,5700.0
2005-03-22 10:00:00,58.1,58.25,58.06,58.1,5200.0,28.7011,28.7752,28.6813,28.7011,5200.0
2005-03-22 10:10:00,58.13,58.18,57.73,57.73,14200.0,28.7159,28.7406,28.5183,28.5183,14200.0
2005-03-22 10:20:00,57.73,57.95,57.72,57.88,9500.0,28.5183,28.627,28.5134,28.5924,9500.0
2005-03-22 10:30:00,57.88,57.93,57.88,57.91,8000.0,28.5924,28.6171,28.5924,28.6072,8000.0
2005-03-22 10:40:00,57.91,57.91,57.76,57.77,8500.0,28.6072,28.6072,28.5331,28.5381,8500.0
2005-03-22 10:50:00,57.77,57.9,57.72,57.9,2600.0,28.5381,28.6023,28.5134,28.6023,2600.0
2005-03-22 11:00:00,57.9,57.93,57.89,57.9,57400.0,28.6023,28.6171,28.5973,28.6023,57400.0
2005-03-22 11:10:00,57.9,57.9,57.88,57.9,2300.0,28.6023,28.6023,28.5924,28.6023,2300.0
2005-03-22 11:20:00,57.95,57.98,57.8,57.8,3900.0,28.627,28.6418,28.5529,28.5529,3900.0
2005-03-22 11:30:00,57.81,57.95,57.81,57.95,3800.0,28.5578,28.627,28.5578,28.627,3800.0
2005-03-22 11:40:00,57.98,58.0,57.9,57.9,3700.0,28.6418,28.6517,28.6023,28.6023,3700.0
2005-03-22 11:50:00,57.91,57.92,57.85,57.86,3300.0,28.6072,28.6122,28.5776,28.5825,3300.0
2005-03-22 12:00:00,57.84,57.84,57.8,57.81,1800.0,28.5726,28.5726,28.5529,28.5578,1800.0
2005-03-22 12:10:00,57.8,57.87,57.8,57.87,900.0,28.5529,28.5875,28.5529,28.5875,900.0
2005-03-22 12:20:00,57.88,57.94,57.88,57.94,800.0,28.5924,28.622,28.5924,28.622,800.0
2005-03-22 12:30:00,57.94,57.94,57.93,57.93,1300.0,28.622,28.622,28.6171,28.6171,1300.0
2005-03-22 12:40:00,57.93,57.93,57.9,57.9,2300.0,28.6171,28.6171,28.6023,28.6023,2300.0
2005-03-22 12:50:00,57.89,57.89,57.84,57.84,2900.0,28.5973,28.5973,28.5726,28.5726,2900.0
2005-03-22 13:00:00,57.8,57.83,57.77,57.83,4100.0,28.5529,28.5677,28.5381,28.5677,4100.0
2005-03-22 13:10:00,57.81,57.82,57.81,57.82,3900.0,28.5578,28.5628,28.5578,28.5628,3900.0
2005-03-22 13:20:00,57.83,57.84,57.82,57.83,7500.0,28.5677,28.5726,28.5628,28.5677,7500.0
2005-03-22 13:30:00,57.83,57.93,57.83,57.93,2700.0,28.5677,28.6171,28.5677,28.6171,2700.0
2005-03-22 13:40:00,57.92,58.17,57.92,58.06,4800.0,28.6122,28.7357,28.6122,28.6813,4800.0
2005-03-22 13:50:00,58.06,58.11,58.05,58.11,2100.0,28.6813,28.706,28.6764,28.706,2100.0
2005-03-22 14:00:00,58.08,58.09,58.08,58.09,900.0,28.6912,28.6961,28.6912,28.6961,900.0
2005-03-22 14:10:00,58.09,58.15,57.97,57.98,3100.0,28.6961,28.7258,28.6369,28.6418,3100.0
2005-03-22 14:20:00,58.01,58.01,57.41,57.42,16100.0,28.6566,28.6566,28.3602,28.3652,16100.0
2005-03-22 14:30:00,57.48,57.66,57.42,57.42,9400.0,28.3948,28.4837,28.3652,28.3652,9400.0
2005-03-22 14:40:00,57.36,57.36,57.0,57.05,19800.0,28.3355,28.3355,28.1577,28.1824,19800.0
2005-03-22 14:50:00,57.1,57.33,57.1,57.27,9100.0,28.2071,28.3207,28.2071,28.2911,9100.0
2005-03-22 15:00:00,57.24,57.25,57.05,57.14,9700.0,28.2762,28.2812,28.1824,28.2268,9700.0
2005-03-22 15:10:00,57.11,57.22,57.05,57.22,8400.0,28.212,28.2664,28.1824,28.2664,8400.0
2005-03-22 15:20:00,57.23,57.24,56.97,57.05,8200.0,28.2713,28.2762,28.1429,28.1824,8200.0
2005-03-22 15:30:00,57.05,57.06,56.71,56.71,9900.0,28.1824,28.1873,28.0144,28.0144,9900.0
2005-03-22 15:40:00,56.66,56.74,56.57,56.73,9800.0,27.9897,28.0292,27.9453,28.0243,9800.0
2005-03-22 15:50:00,56.72,56.72,56.52,56.63,11900.0,28.0194,28.0194,27.9206,27.9749,11900.0
2005-03-23 09:40:00,56.59,56.59,56.01,56.2,15000.0,27.9551,27.9551,27.6686,27.7625,15000.0
2005-03-23 09:50:00,56.2,56.25,55.9,55.98,20400.0,27.7625,27.7872,27.6143,27.6538,20400.0
2005-03-23 10:00:00,55.98,56.06,55.88,55.92,15800.0,27.6538,27.6933,27.6044,27.6242,15800.0
2005-03-23 10:10:00,55.95,56.15,55.9,56.0,14600.0,27.639,27.7378,27.6143,27.6637,14600.0
2005-03-23 10:20:00,56.01,56.29,56.0,56.28,8400.0,27.6686,27.8069,27.6637,27.802,8400.0
2005-03-23 10:30:00,56.25,56.32,56.01,56.1,6600.0,27.7872,27.8218,27.6686,27.7131,6600.0
2005-03-23 10:40:00,56.11,56.34,56.11,56.34,7700.0,27.718,27.8316,27.718,27.8316,7700.0
2005-03-23 10:50:00,56.33,56.49,56.32,56.49,10200.0,27.8267,27.9057,27.8218,27.9057,10200.0
2005-03-23 11:00:00,56.5,56.89,56.5,56.89,10500.0,27.9107,28.1033,27.9107,28.1033,10500.0
2005-03-23 11:10:00,56.91,57.31,56.89,57.3,12700.0,28.1132,28.3108,28.1033,28.3059,12700.0
2005-03-23 11:20:00,57.32,57.59,57.3,57.4,12300.0,28.3158,28.4491,28.3059,28.3553,12300.0
2005-03-23 11:30:00,57.5,57.51,56.97,56.98,9700.0,28.4047,28.4096,28.1429,28.1478,9700.0
2005-03-23 11:40:00,56.97,57.07,56.96,56.98,6200.0,28.1429,28.1923,28.1379,28.1478,6200.0
2005-03-23 11:50:00,56.94,56.98,56.88,56.94,3800.0,28.128,28.1478,28.0984,28.128,3800.0
2005-03-23 12:00:00,56.96,56.99,56.9,56.93,3900.0,28.1379,28.1527,28.1083,28.1231,3900.0
2005-03-23 12:10:00,56.93,57.0,56.93,56.99,2500.0,28.1231,28.1577,28.1231,28.1527,2500.0
2005-03-23 12:20:00,56.99,57.06,56.99,57.06,4500.0,28.1527,28.1873,28.1527,28.1873,4500.0
2005-03-23 12:30:00,57.06,57.06,57.05,57.05,1500.0,28.1873,28.1873,28.1824,28.1824,1500.0
2005-03-23 12:40:00,57.06,57.06,56.98,56.98,2800.0,28.1873,28.1873,28.1478,28.1478,2800.0
2005-03-23 12:50:00,56.98,56.99,56.93,56.93,2300.0,28.1478,28.1527,28.1231,28.1231,2300.0
2005-03-23 13:00:00,56.91,56.92,56.72,56.77,10100.0,28.1132,28.1182,28.0194,28.0441,10100.0
2005-03-23 13:10:00,56.76,56.88,56.7,56.88,7600.0,28.0391,28.0984,28.0095,28.0984,7600.0
2005-03-23 13:20:00,56.85,56.85,56.65,56.65,55100.0,28.0836,28.0836,27.9848,27.9848,55100.0
2005-03-23 13:30:00,56.65,56.65,56.53,56.55,81600.0,27.9848,27.9848,27.9255,27.9354,81600.0
2005-03-23 13:40:00,56.55,56.7,56.55,56.68,6200.0,27.9354,28.0095,27.9354,27.9996,6200.0
2005-03-23 13:50:00,56.69,56.71,56.63,56.71,9800.0,28.0045,28.0144,27.9749,28.0144,9800.0
2005-03-23 14:00:00,56.67,56.84,56.67,56.84,4700.0,27.9947,28.0786,27.9947,28.0786,4700.0
2005-03-23 14:10:00,56.84,56.85,56.8,56.83,10600.0,28.0786,28.0836,28.0589,28.0737,10600.0
2005-03-23 14:20:00,56.83,56.83,56.63,56.7,3100.0,28.0737,28.0737,27.9749,28.0095,3100.0
2005-03-23 14:30:00,56.73,56.78,56.65,56.7,22100.0,28.0243,28.049,27.9848,28.0095,22100.0
2005-03-23 14:40:00,56.67,56.71,56.56,56.62,4800.0,27.9947,28.0144,27.9403,27.97,4800.0
2005-03-23 14:50:00,56.67,56.68,56.57,56.68,27000.0,27.9947,27.9996,27.9453,27.9996,27000.0
2005-03-23 15:00:00,56.68,56.75,56.64,56.72,7800.0,27.9996,28.0342,27.9798,28.0194,7800.0
2005-03-23 15:10:00,56.73,56.73,56.65,56.67,3200.0,28.0243,28.0243,27.9848,27.9947,3200.0
2005-03-23 15:20:00,56.66,56.66,56.53,56.6,7500.0,27.9897,27.9897,27.9255,27.9601,7500.0
2005-03-23 15:30:00,56.59,56.65,56.53,56.65,5700.0,27.9551,27.9848,27.9255,27.9848,5700.0
2005-03-23 15:40:00,56.64,56.87,56.64,56.87,26600.0,27.9798,28.0935,27.9798,28.0935,26600.0
2005-03-23 15:50:00,56.87,56.95,56.87,56.91,10200.0,28.0935,28.133,28.0935,28.1132,10200.0
2005-03-24 09:30:00,56.78,56.9,56.78,56.9,8200.0,28.049,28.1083,28.049,28.1083,8200.0
2005-03-24 09:40:00,56.95,57.26,56.95,57.25,12800.0,28.133,28.2861,28.133,28.2812,12800.0
2005-03-24 09:50:00,57.29,57.88,57.29,57.69,17000.0,28.3009,28.5924,28.3009,28.4985,17000.0
2005-03-24 10:00:00,57.68,57.69,57.44,57.55,15100.0,28.4936,28.4985,28.375,28.4294,15100.0
2005-03-24 10:10:00,57.5,57.69,57.48,57.69,9800.0,28.4047,28.4985,28.3948,28.4985,9800.0
2005-03-24 10:20:00,57.64,57.64,57.3,57.36,10600.0,28.4738,28.4738,28.3059,28.3355,10600.0
2005-03-24 10:30:00,57.34,57.37,57.29,57.37,6400.0,28.3256,28.3405,28.3009,28.3405,6400.0
2005-03-24 10:40:00,57.37,57.4,57.35,57.39,3800.0,28.3405,28.3553,28.3306,28.3503,3800.0
2005-03-24 10:50:00,57.38,57.44,57.27,57.44,7800.0,28.3454,28.375,28.2911,28.375,7800.0
2005-03-24 11:00:00,57.44,57.52,57.42,57.43,5700.0,28.375,28.4146,28.3652,28.3701,5700.0
2005-03-24 11:10:00,57.4,57.42,57.38,57.41,6700.0,28.3553,28.3652,28.3454,28.3602,6700.0
2005-03-24 11:20:00,57.42,57.42,57.36,57.4,4500.0,28.3652,28.3652,28.3355,28.3553,4500.0
2005-03-24 11:30:00,57.4,57.51,57.38,57.42,9500.0,28.3553,28.4096,28.3454,28.3652,9500.0
2005-03-24 11:40:00,57.42,57.42,57.36,57.37,5300.0,28.3652,28.3652,28.3355,28.3405,5300.0
2005-03-24 11:50:00,57.34,57.4,57.25,57.25,8900.0,28.3256,28.3553,28.2812,28.2812,8900.0
2005-03-24 12:00:00,57.25,57.29,57.25,57.29,4300.0,28.2812,28.3009,28.2812,28.3009,4300.0
2005-03-24 12:10:00,57.29,57.3,57.25,57.25,3000.0,28.3009,28.3059,28.2812,28.2812,3000.0
2005-03-24 12:20:00,57.26,57.27,57.25,57.27,2100.0,28.2861,28.2911,28.2812,28.2911,2100.0
2005-03-24 12:30:00,57.26,57.3,57.25,57.3,3200.0,28.2861,28.3059,28.2812,28.3059,3200.0
2005-03-24 12:40:00,57.35,57.35,57.22,57.23,3200.0,28.3306,28.3306,28.2664,28.2713,3200.0
2005-03-24 12:50:00,57.23,57.23,57.13,57.17,6800.0,28.2713,28.2713,28.2219,28.2417,6800.0
2005-03-24 13:00:00,57.17,57.17,57.14,57.15,3100.0,28.2417,28.2417,28.2268,28.2318,3100.0
2005-03-24 13:10:00,57.17,57.17,57.0,57.03,7700.0,28.2417,28.2417,28.1577,28.1725,7700.0
2005-03-24 13:20:00,57.04,57.12,57.04,57.06,4100.0,28.1774,28.217,28.1774,28.1873,4100.0
2005-03-24 13:30:00,57.07,57.07,57.04,57.04,3100.0,28.1923,28.1923,28.1774,28.1774,3100.0
2005-03-24 13:40:00,57.04,57.04,57.02,57.02,2100.0,28.1774,28.1774,28.1676,28.1676,2100.0
2005-03-24 13:50:00,57.02,57.02,56.9,56.92,7400.0,28.1676,28.1676,28.1083,28.1182,7400.0
2005-03-24 14:00:00,56.91,56.94,56.91,56.93,2800.0,28.1132,28.128,28.1132,28.1231,2800.0
2005-03-24 14:10:00,56.93,56.94,56.93,56.94,1900.0,28.1231,28.128,28.1231,28.128,1900.0
2005-03-24 14:20:00,56.95,56.95,56.91,56.92,2400.0,28.133,28.133,28.1132,28.1182,2400.0
2005-03-24 14:30:00,56.92,56.93,56.89,56.89,7600.0,28.1182,28.1231,28.1033,28.1033,7600.0
2005-03-24 14:40:00,56.87,56.93,56.74,56.78,10600.0,28.0935,28.1231,28.0292,28.049,10600.0
2005-03-24 14:50:00,56.76,56.76,56.72,56.73,8400.0,28.0391,28.0391,28.0194,28.0243,8400.0
2005-03-24 15:00:00,56.73,56.82,56.7,56.73,10000.0,28.0243,28.0688,28.0095,28.0243,10000.0
2005-03-24 15:10:00,56.73,56.77,56.7,56.72,5200.0,28.0243,28.0441,28.0095,28.0194,5200.0
2005-03-24 15:20:00,56.73,56.87,56.72,56.85,16000.0,28.0243,28.0935,28.0194,28.0836,16000.0
2005-03-24 15:30:00,56.86,56.88,56.84,56.88,10000.0,28.0885,28.0984,28.0786,28.0984,10000.0
2005-03-24 15:40:00,56.87,56.87,56.84,56.87,6500.0,28.0935,28.0935,28.0786,28.0935,6500.0
2005-03-24 15:50:00,56.87,56.88,56.84,56.85,17600.0,28.0935,28.0984,28.0786,28.0836,17600.0
2005-03-28 09:30:00,57.28,57.28,56.9,56.93,2200.0,28.296,28.296,28.1083,28.1231,2200.0
2005-03-28 09:40:00,56.9,56.95,56.71,56.87,11400.0,28.1083,28.133,28.0144,28.0935,11400.0
2005-03-28 09:50:00,56.86,57.2,56.83,57.19,5700.0,28.0885,28.2565,28.0737,28.2515,5700.0
2005-03-28 10:00:00,57.24,57.61,57.24,57.49,12700.0,28.2762,28.459,28.2762,28.3997,12700.0
2005-03-28 10:10:00,57.49,57.49,57.06,57.09,5700.0,28.3997,28.3997,28.1873,28.2021,5700.0
2005-03-28 10:20:00,57.06,57.07,56.97,56.98,2400.0,28.1873,28.1923,28.1429,28.1478,2400.0
2005-03-28 10:30:00,56.93,57.03,56.93,56.96,5200.0,28.1231,28.1725,28.1231,28.1379,5200.0
2005-03-28 10:40:00,56.97,56.97,56.9,56.94,2600.0,28.1429,28.1429,28.1083,28.128,2600.0
2005-03-28 10:50:00,56.95,56.95,56.85,56.85,2900.0,28.133,28.133,28.0836,28.0836,2900.0
2005-03-28 11:00:00,56.86,56.87,56.82,56.87,2800.0,28.0885,28.0935,28.0688,28.0935,2800.0
2005-03-28 11:10:00,56.88,56.88,56.81,56.86,2600.0,28.0984,28.0984,28.0638,28.0885,2600.0
2005-03-28 11:20:00,56.86,56.95,56.86,56.95,47100.0,28.0885,28.133,28.0885,28.133,47100.0
2005-03-28 11:30:00,56.98,57.0,56.93,56.93,33200.0,28.1478,28.1577,28.1231,28.1231,33200.0
2005-03-28 11:40:00,56.91,56.98,56.91,56.98,11900.0,28.1132,28.1478,28.1132,28.1478,11900.0
2005-03-28 11:50:00,56.97,57.0,56.96,56.99,2100.0,28.1429,28.1577,28.1379,28.1527,2100.0
2005-03-28 12:00:00,57.01,57.04,56.96,56.97,4100.0,28.1626,28.1774,28.1379,28.1429,4100.0
2005-03-28 12:10:00,56.98,57.03,56.94,56.99,7400.0,28.1478,28.1725,28.128,28.1527,7400.0
2005-03-28 12:20:00,56.99,57.01,56.98,56.98,3900.0,28.1527,28.1626,28.1478,28.1478,3900.0
2005-03-28 12:30:00,56.99,57.0,56.93,56.93,4800.0,28.1527,28.1577,28.1231,28.1231,4800.0
2005-03-28 12:40:00,56.93,56.98,56.93,56.98,5500.0,28.1231,28.1478,28.1231,28.1478,5500.0
2005-03-28 12:50:00,57.0,57.0,56.95,56.96,4500.0,28.1577,28.1577,28.133,28.1379,4500.0
2005-03-28 13:00:00,56.96,56.99,56.96,56.97,5300.0,28.1379,28.1527,28.1379,28.1429,5300.0
2005-03-28 13:10:00,56.98,56.98,56.95,56.95,2900.0,28.1478,28.1478,28.133,28.133,2900.0
2005-03-28 13:20:00,56.96,56.96,56.94,56.94,3000.0,28.1379,28.1379,28.128,28.128,3000.0
2005-03-28 13:30:00,56.95,56.95,56.91,56.92,5500.0,28.133,28.133,28.1132,28.1182,5500.0
2005-03-28 13:40:00,56.9,57.0,56.89,56.96,3700.0,28.1083,28.1577,28.1033,28.1379,3700.0
2005-03-28 13:50:00,56.96,56.96,56.88,56.89,2900.0,28.1379,28.1379,28.0984,28.1033,2900.0
2005-03-28 14:00:00,56.89,56.89,56.86,56.88,3200.0,28.1033,28.1033,28.0885,28.0984,3200.0
2005-03-28 14:10:00,56.88,57.02,56.88,57.02,5700.0,28.0984,28.1676,28.0984,28.1676,5700.0
2005-03-28 14:20:00,56.99,57.08,56.94,57.08,5900.0,28.1527,28.1972,28.128,28.1972,5900.0
2005-03-28 14:30:00,57.08,57.08,57.01,57.01,2800.0,28.1972,28.1972,28.1626,28.1626,2800.0
2005-03-28 14:40:00,57.04,57.1,57.04,57.09,3500.0,28.1774,28.2071,28.1774,28.2021,3500.0
2005-03-28 14:50:00,57.08,57.08,56.97,56.97,3900.0,28.1972,28.1972,28.1429,28.1429,3900.0
2005-03-28 15:00:00,56.94,56.95,56.88,56.9,5200.0,28.128,28.133,28.0984,28.1083,5200.0
2005-03-28 15:10:00,56.86,56.92,56.82,56.9,16000.0,28.0885,28.1182,28.0688,28.1083,16000.0
2005-03-28 15:20:00,56.91,56.91,56.88,56.88,5800.0,28.1132,28.1132,28.0984,28.0984,5800.0
2005-03-28 15:30:00,56.88,56.88,56.83,56.85,6600.0,28.0984,28.0984,28.0737,28.0836,6600.0
2005-03-28 15:40:00,56.87,56.87,56.81,56.81,4100.0,28.0935,28.0935,28.0638,28.0638,4100.0
2005-03-28 15:50:00,56.81,56.93,56.81,56.92,10500.0,28.0638,28.1231,28.0638,28.1182,10500.0
2005-03-29 09:30:00,56.8,56.8,56.7,56.7,3400.0,28.0589,28.0589,28.0095,28.0095,3400.0
2005-03-29 09:40:00,56.7,56.78,56.61,56.78,15500.0,28.0095,28.049,27.965,28.049,15500.0
2005-03-29 09:50:00,56.76,57.16,56.76,56.93,8200.0,28.0391,28.2367,28.0391,28.1231,8200.0
2005-03-29 10:00:00,56.93,56.96,56.91,56.91,5800.0,28.1231,28.1379,28.1132,28.1132,5800.0
2005-03-29 10:10:00,56.91,56.92,56.87,56.91,4100.0,28.1132,28.1182,28.0935,28.1132,4100.0
2005-03-29 10:20:00,56.91,56.92,56.91,56.91,4400.0,28.1132,28.1182,28.1132,28.1132,4400.0
2005-03-29 10:30:00,56.9,56.95,56.9,56.94,18700.0,28.1083,28.133,28.1083,28.128,18700.0
2005-03-29 10:40:00,56.95,56.95,56.92,56.95,8500.0,28.133,28.133,28.1182,28.133,8500.0
2005-03-29 10:50:00,56.95,56.98,56.94,56.96,11200.0,28.133,28.1478,28.128,28.1379,11200.0
2005-03-29 11:00:00,56.95,56.98,56.9,56.96,8800.0,28.133,28.1478,28.1083,28.1379,8800.0
2005-03-29 11:10:00,56.96,56.96,56.95,56.95,15600.0,28.1379,28.1379,28.133,28.133,15600.0
2005-03-29 11:20:00,56.95,56.95,56.93,56.95,10500.0,28.133,28.133,28.1231,28.133,10500.0
2005-03-29 11:30:00,56.94,56.95,56.93,56.95,5000.0,28.128,28.133,28.1231,28.133,5000.0
2005-03-29 11:40:00,56.95,56.95,56.9,56.91,2700.0,28.133,28.133,28.1083,28.1132,2700.0
2005-03-29 11:50:00,56.94,56.95,56.94,56.95,3300.0,28.128,28.133,28.128,28.133,3300.0
2005-03-29 12:00:00,56.94,56.95,56.93,56.95,2900.0,28.128,28.133,28.1231,28.133,2900.0
2005-03-29 12:10:00,56.94,56.94,56.9,56.93,4900.0,28.128,28.128,28.1083,28.1231,4900.0
2005-03-29 12:20:00,56.92,56.93,56.92,56.93,700.0,28.1182,28.1231,28.1182,28.1231,700.0
2005-03-29 12:30:00,56.92,56.93,56.91,56.93,5900.0,28.1182,28.1231,28.1132,28.1231,5900.0
2005-03-29 12:40:00,56.93,56.94,56.9,56.9,3700.0,28.1231,28.128,28.1083,28.1083,3700.0
2005-03-29 12:50:00,56.9,56.9,56.89,56.9,3100.0,28.1083,28.1083,28.1033,28.1083,3100.0
2005-03-29 13:00:00,56.9,56.9,56.86,56.87,3000.0,28.1083,28.1083,28.0885,28.0935,3000.0
2005-03-29 13:10:00,56.87,56.91,56.87,56.91,10600.0,28.0935,28.1132,28.0935,28.1132,10600.0
2005-03-29 13:20:00,56.91,56.91,56.86,56.87,4700.0,28.1132,28.1132,28.0885,28.0935,4700.0
2005-03-29 13:30:00,56.85,56.88,56.82,56.82,8600.0,28.0836,28.0984,28.0688,28.0688,8600.0
2005-03-29 13:40:00,56.82,56.83,56.81,56.82,3600.0,28.0688,28.0737,28.0638,28.0688,3600.0
2005-03-29 13:50:00,56.82,56.85,56.82,56.83,5200.0,28.0688,28.0836,28.0688,28.0737,5200.0
2005-03-29 14:00:00,56.82,56.82,56.76,56.81,5400.0,28.0688,28.0688,28.0391,28.0638,5400.0
2005-03-29 14:10:00,56.81,56.81,56.77,56.77,4100.0,28.0638,28.0638,28.0441,28.0441,4100.0
2005-03-29 14:20:00,56.76,56.81,56.76,56.8,2700.0,28.0391,28.0638,28.0391,28.0589,2700.0
2005-03-29 14:30:00,56.8,56.8,56.66,56.68,3900.0,28.0589,28.0589,27.9897,27.9996,3900.0
2005-03-29 14:40:00,56.72,56.72,56.56,56.56,4800.0,28.0194,28.0194,27.9403,27.9403,4800.0
2005-03-29 14:50:00,56.57,56.64,56.56,56.59,7800.0,27.9453,27.9798,27.9403,27.9551,7800.0
2005-03-29 15:00:00,56.59,56.59,56.57,56.59,7300.0,27.9551,27.9551,27.9453,27.9551,7300.0
2005-03-29 15:10:00,56.59,56.67,56.58,56.66,7100.0,27.9551,27.9947,27.9502,27.9897,7100.0
2005-03-29 15:20:00,56.66,56.68,56.63,56.68,9300.0,27.9897,27.9996,27.9749,27.9996,9300.0
2005-03-29 15:30:00,56.71,56.71,56.7,56.71,6900.0,28.0144,28.0144,28.0095,28.0144,6900.0
2005-03-29 15:40:00,56.72,56.74,56.69,56.71,6100.0,28.0194,28.0292,28.0045,28.0144,6100.0
2005-03-29 15:50:00,56.7,56.71,56.67,56.7,8300.0,28.0095,28.0144,27.9947,28.0095,8300.0
2005-03-30 09:30:00,56.7,56.7,56.7,56.7,5700.0,28.0095,28.0095,28.0095,28.0095,5700.0
2005-03-30 09:40:00,56.7,56.8,56.68,56.72,13400.0,28.0095,28.0589,27.9996,28.0194,13400.0
2005-03-30 09:50:00,56.75,56.9,56.74,56.82,11100.0,28.0342,28.1083,28.0292,28.0688,11100.0
2005-03-30 10:00:00,56.8,56.8,56.69,56.7,10200.0,28.0589,28.0589,28.0045,28.0095,10200.0
2005-03-30 10:10:00,56.71,56.72,56.52,56.58,13700.0,28.0144,28.0194,27.9206,27.9502,13700.0
2005-03-30 10:20:00,56.59,56.64,56.55,56.55,12400.0,27.9551,27.9798,27.9354,27.9354,12400.0
2005-03-30 10:30:00,56.58,56.61,56.56,56.59,9700.0,27.9502,27.965,27.9403,27.9551,9700.0
2005-03-30 10:40:00,56.62,56.65,56.5,56.65,13200.0,27.97,27.9848,27.9107,27.9848,13200.0
2005-03-30 10:50:00,56.65,56.7,56.65,56.66,9900.0,27.9848,28.0095,27.9848,27.9897,9900.0
2005-03-30 11:00:00,56.66,56.8,56.64,56.77,13100.0,27.9897,28.0589,27.9798,28.0441,13100.0
2005-03-30 11:10:00,56.76,56.77,56.72,56.73,4700.0,28.0391,28.0441,28.0194,28.0243,4700.0
2005-03-30 11:20:00,56.72,56.72,56.67,56.7,12600.0,28.0194,28.0194,27.9947,28.0095,12600.0
2005-03-30 11:30:00,56.74,56.74,56.71,56.72,6900.0,28.0292,28.0292,28.0144,28.0194,6900.0
2005-03-30 11:40:00,56.73,56.73,56.66,56.66,5000.0,28.0243,28.0243,27.9897,27.9897,5000.0
2005-03-30 11:50:00,56.65,56.65,56.6,56.64,4900.0,27.9848,27.9848,27.9601,27.9798,4900.0
2005-03-30 12:00:00,56.63,56.64,56.61,56.64,3600.0,27.9749,27.9798,27.965,27.9798,3600.0
2005-03-30 12:10:00,56.64,56.69,56.64,56.66,4800.0,27.9798,28.0045,27.9798,27.9897,4800.0
2005-03-30 12:20:00,56.67,56.68,56.6,56.6,6700.0,27.9947,27.9996,27.9601,27.9601,6700.0
2005-03-30 12:30:00,56.6,56.64,56.6,56.64,6700.0,27.9601,27.9798,27.9601,27.9798,6700.0
2005-03-30 12:40:00,56.64,56.69,56.62,56.69,9300.0,27.9798,28.0045,27.97,28.0045,9300.0
2005-03-30 12:50:00,56.69,56.75,56.69,56.75,4600.0,28.0045,28.0342,28.0045,28.0342,4600.0
2005-03-30 13:00:00,56.75,56.8,56.72,56.79,7700.0,28.0342,28.0589,28.0194,28.0539,7700.0
2005-03-30 13:10:00,56.78,56.8,56.78,56.8,15000.0,28.049,28.0589,28.049,28.0589,15000.0
2005-03-30 13:20:00,56.8,56.87,56.75,56.76,14800.0,28.0589,28.0935,28.0342,28.0391,14800.0
2005-03-30 13:30:00,56.76,56.77,56.75,56.77,12800.0,28.0391,28.0441,28.0342,28.0441,12800.0
2005-03-30 13:40:00,56.77,56.78,56.76,56.76,5300.0,28.0441,28.049,28.0391,28.0391,5300.0
2005-03-30 13:50:00,56.76,56.8,56.75,56.79,5800.0,28.0391,28.0589,28.0342,28.0539,5800.0
2005-03-30 14:00:00,56.75,56.76,56.73,56.76,6500.0,28.0342,28.0391,28.0243,28.0391,6500.0
2005-03-30 14:10:00,56.76,56.76,56.66,56.66,10800.0,28.0391,28.0391,27.9897,27.9897,10800.0
2005-03-30 14:20:00,56.62,56.67,56.61,56.61,3900.0,27.97,27.9947,27.965,27.965,3900.0
2005-03-30 14:30:00,56.62,56.77,56.62,56.77,2100.0,27.97,28.0441,27.97,28.0441,2100.0
2005-03-30 14:40:00,56.75,56.77,56.73,56.73,1300.0,28.0342,28.0441,28.0243,28.0243,1300.0
2005-03-30 14:50:00,56.74,56.74,56.71,56.72,2800.0,28.0292,28.0292,28.0144,28.0194,2800.0
2005-03-30 15:00:00,56.72,56.74,56.72,56.74,4100.0,28.0194,28.0292,28.0194,28.0292,4100.0
2005-03-30 15:10:00,56.73,56.73,56.64,56.67,6800.0,28.0243,28.0243,27.9798,27.9947,6800.0
2005-03-30 15:20:00,56.69,56.74,56.67,56.73,7300.0,28.0045,28.0292,27.9947,28.0243,7300.0
2005-03-30 15:30:00,56.72,56.74,56.7,56.74,15200.0,28.0194,28.0292,28.0095,28.0292,15200.0
2005-03-30 15:40:00,56.74,56.74,56.71,56.73,11800.0,28.0292,28.0292,28.0144,28.0243,11800.0
2005-03-30 15:50:00,56.73,56.74,56.72,56.74,22300.0,28.0243,28.0292,28.0194,28.0292,22300.0
2005-03-31 09:30:00,56.75,56.75,56.5,56.5,12600.0,28.0342,28.0342,27.9107,27.9107,12600.0
2005-03-31 09:40:00,56.66,57.48,56.66,57.43,20800.0,27.9897,28.3948,27.9897,28.3701,20800.0
2005-03-31 09:50:00,57.5,57.52,57.1,57.18,13000.0,28.4047,28.4146,28.2071,28.2466,13000.0
2005-03-31 10:00:00,57.18,57.37,57.03,57.31,16600.0,28.2466,28.3405,28.1725,28.3108,16600.0
2005-03-31 10:10:00,57.31,57.4,57.2,57.25,6300.0,28.3108,28.3553,28.2565,28.2812,6300.0
2005-03-31 10:20:00,57.2,57.34,57.12,57.21,7300.0,28.2565,28.3256,28.217,28.2614,7300.0
2005-03-31 10:30:00,57.2,57.24,57.17,57.23,5200.0,28.2565,28.2762,28.2417,28.2713,5200.0
2005-03-31 10:40:00,57.23,57.27,57.23,57.26,9200.0,28.2713,28.2911,28.2713,28.2861,9200.0
2005-03-31 10:50:00,57.25,57.25,57.19,57.19,7400.0,28.2812,28.2812,28.2515,28.2515,7400.0
2005-03-31 11:00:00,57.16,57.2,57.02,57.02,9000.0,28.2367,28.2565,28.1676,28.1676,9000.0
2005-03-31 11:10:00,57.04,57.1,57.03,57.09,10900.0,28.1774,28.2071,28.1725,28.2021,10900.0
2005-03-31 11:20:00,57.09,57.18,57.09,57.1,56100.0,28.2021,28.2466,28.2021,28.2071,56100.0
2005-03-31 11:30:00,57.15,57.21,57.11,57.12,7000.0,28.2318,28.2614,28.212,28.217,7000.0
2005-03-31 11:40:00,57.13,57.16,57.09,57.09,11000.0,28.2219,28.2367,28.2021,28.2021,11000.0
2005-03-31 11:50:00,57.09,57.09,57.07,57.08,2200.0,28.2021,28.2021,28.1923,28.1972,2200.0
2005-03-31 12:00:00,57.09,57.13,57.09,57.11,1800.0,28.2021,28.2219,28.2021,28.212,1800.0
2005-03-31 12:10:00,57.11,57.13,57.1,57.1,6600.0,28.212,28.2219,28.2071,28.2071,6600.0
2005-03-31 12:20:00,57.13,57.13,57.12,57.13,1600.0,28.2219,28.2219,28.217,28.2219,1600.0
2005-03-31 12:30:00,57.13,57.13,57.09,57.09,4000.0,28.2219,28.2219,28.2021,28.2021,4000.0
2005-03-31 12:40:00,57.12,57.12,57.02,57.02,3400.0,28.217,28.217,28.1676,28.1676,3400.0
2005-03-31 12:50:00,57.04,57.05,57.01,57.02,2000.0,28.1774,28.1824,28.1626,28.1676,2000.0
2005-03-31 13:00:00,57.05,57.09,57.03,57.09,1500.0,28.1824,28.2021,28.1725,28.2021,1500.0
2005-03-31 13:10:00,57.09,57.25,57.09,57.24,5000.0,28.2021,28.2812,28.2021,28.2762,5000.0
2005-03-31 13:20:00,57.25,57.3,57.15,57.16,7000.0,28.2812,28.3059,28.2318,28.2367,7000.0
2005-03-31 13:30:00,57.18,57.26,57.18,57.26,2200.0,28.2466,28.2861,28.2466,28.2861,2200.0
2005-03-31 13:40:00,57.28,57.3,57.26,57.26,2300.0,28.296,28.3059,28.2861,28.2861,2300.0
2005-03-31 13:50:00,57.25,57.25,57.16,57.18,700.0,28.2812,28.2812,28.2367,28.2466,700.0
2005-03-31 14:00:00,57.19,57.23,57.19,57.23,1900.0,28.2515,28.2713,28.2515,28.2713,1900.0
2005-03-31 14:10:00,57.24,57.28,57.2,57.28,2700.0,28.2762,28.296,28.2565,28.296,2700.0
2005-03-31 14:20:00,57.29,57.47,57.29,57.44,5400.0,28.3009,28.3899,28.3009,28.375,5400.0
2005-03-31 14:30:00,57.41,57.42,57.37,57.37,3200.0,28.3602,28.3652,28.3405,28.3405,3200.0
2005-03-31 14:40:00,57.42,57.45,57.39,57.41,3300.0,28.3652,28.38,28.3503,28.3602,3300.0
2005-03-31 14:50:00,57.38,57.38,57.21,57.25,8900.0,28.3454,28.3454,28.2614,28.2812,8900.0
2005-03-31 15:00:00,57.27,57.27,57.22,57.24,3300.0,28.2911,28.2911,28.2664,28.2762,3300.0
2005-03-31 15:10:00,57.24,57.26,57.01,57.13,9600.0,28.2762,28.2861,28.1626,28.2219,9600.0
2005-03-31 15:20:00,57.24,57.24,57.14,57.15,8100.0,28.2762,28.2762,28.2268,28.2318,8100.0
2005-03-31 15:30:00,57.14,57.15,56.8,56.85,13400.0,28.2268,28.2318,28.0589,28.0836,13400.0
2005-03-31 15:40:00,56.84,56.88,56.8,56.87,14200.0,28.0786,28.0984,28.0589,28.0935,14200.0
2005-03-31 15:50:00,56.89,56.9,56.85,56.89,22700.0,28.1033,28.1083,28.0836,28.1033,22700.0
2005-04-01 09:30:00,57.5,57.54,57.39,57.48,21000.0,28.4047,28.4244,28.3503,28.3948,21000.0
2005-04-01 09:40:00,57.47,57.47,57.35,57.44,13200.0,28.3899,28.3899,28.3306,28.375,13200.0
2005-04-01 09:50:00,57.44,57.5,57.43,57.43,16200.0,28.375,28.4047,28.3701,28.3701,16200.0
2005-04-01 10:00:00,57.43,57.44,57.24,57.24,7200.0,28.3701,28.375,28.2762,28.2762,7200.0
2005-04-01 10:10:00,57.25,57.25,57.0,57.0,7900.0,28.2812,28.2812,28.1577,28.1577,7900.0
2005-04-01 10:20:00,56.9,56.9,56.71,56.71,18400.0,28.1083,28.1083,28.0144,28.0144,18400.0
2005-04-01 10:30:00,56.61,56.68,56.56,56.56,9200.0,27.965,27.9996,27.9403,27.9403,9200.0
2005-04-01 10:40:00,56.58,56.67,56.57,56.67,3400.0,27.9502,27.9947,27.9453,27.9947,3400.0
2005-04-01 10:50:00,56.69,56.82,56.39,56.39,6800.0,28.0045,28.0688,27.8563,27.8563,6800.0
2005-04-01 11:00:00,56.36,56.5,56.3,56.5,9800.0,27.8415,27.9107,27.8119,27.9107,9800.0
2005-04-01 11:10:00,56.51,56.55,56.4,56.4,7900.0,27.9156,27.9354,27.8613,27.8613,7900.0
2005-04-01 11:20:00,56.47,56.47,56.26,56.26,9400.0,27.8959,27.8959,27.7921,27.7921,9400.0
2005-04-01 11:30:00,56.26,56.3,56.23,56.25,4900.0,27.7921,27.8119,27.7773,27.7872,4900.0
2005-04-01 11:40:00,56.26,56.4,56.25,56.37,11700.0,27.7921,27.8613,27.7872,27.8465,11700.0
2005-04-01 11:50:00,56.37,56.44,56.29,56.3,9700.0,27.8465,27.881,27.8069,27.8119,9700.0
2005-04-01 12:00:00,56.3,56.3,56.26,56.29,7300.0,27.8119,27.8119,27.7921,27.8069,7300.0
2005-04-01 12:10:00,56.28,56.29,56.23,56.23,6600.0,27.802,27.8069,27.7773,27.7773,6600.0
2005-04-01 12:20:00,56.23,56.38,56.23,56.3,14700.0,27.7773,27.8514,27.7773,27.8119,14700.0
2005-04-01 12:30:00,56.29,56.3,56.25,56.25,6700.0,27.8069,27.8119,27.7872,27.7872,6700.0
2005-04-01 12:40:00,56.25,56.3,56.25,56.28,5000.0,27.7872,27.8119,27.7872,27.802,5000.0
2005-04-01 12:50:00,56.27,56.27,55.92,55.92,7800.0,27.7971,27.7971,27.6242,27.6242,7800.0
2005-04-01 13:00:00,55.94,56.16,55.93,55.95,18500.0,27.6341,27.7427,27.6291,27.639,18500.0
2005-04-01 13:10:00,55.94,56.23,55.94,56.15,15600.0,27.6341,27.7773,27.6341,27.7378,15600.0
2005-04-01 13:20:00,56.19,56.25,56.15,56.21,5100.0,27.7575,27.7872,27.7378,27.7674,5100.0
2005-04-01 13:30:00,56.24,56.3,56.24,56.25,13000.0,27.7822,27.8119,27.7822,27.7872,13000.0
2005-04-01 13:40:00,56.24,56.24,56.22,56.22,1300.0,27.7822,27.7822,27.7724,27.7724,1300.0
2005-04-01 13:50:00,56.23,56.24,56.21,56.22,3200.0,27.7773,27.7822,27.7674,27.7724,3200.0
2005-04-01 14:00:00,56.23,56.23,56.15,56.15,1800.0,27.7773,27.7773,27.7378,27.7378,1800.0
2005-04-01 14:10:00,56.14,56.21,56.11,56.21,5000.0,27.7329,27.7674,27.718,27.7674,5000.0
2005-04-01 14:20:00,56.21,56.3,56.19,56.3,3100.0,27.7674,27.8119,27.7575,27.8119,3100.0
2005-04-01 14:30:00,56.3,56.48,56.3,56.4,7800.0,27.8119,27.9008,27.8119,27.8613,7800.0
2005-04-01 14:40:00,56.35,56.4,56.34,56.36,5100.0,27.8366,27.8613,27.8316,27.8415,5100.0
2005-04-01 14:50:00,56.37,56.39,56.26,56.31,6000.0,27.8465,27.8563,27.7921,27.8168,6000.0
2005-04-01 15:00:00,56.32,56.39,56.32,56.38,6900.0,27.8218,27.8563,27.8218,27.8514,6900.0
2005-04-01 15:10:00,56.4,56.46,56.37,56.38,11900.0,27.8613,27.8909,27.8465,27.8514,11900.0
2005-04-01 15:20:00,56.38,56.38,56.29,56.3,6600.0,27.8514,27.8514,27.8069,27.8119,6600.0
2005-04-01 15:30:00,56.35,56.47,56.34,56.44,7000.0,27.8366,27.8959,27.8316,27.881,7000.0
2005-04-01 15:40:00,56.43,56.47,56.42,56.43,3500.0,27.8761,27.8959,27.8712,27.8761,3500.0
2005-04-01 15:50:00,56.42,56.42,56.3,56.35,25100.0,27.8712,27.8712,27.8119,27.8366,25100.0
2005-04-04 09:40:00,55.9,55.9,55.51,55.51,15300.0,27.6143,27.6143,27.4216,27.4216,15300.0
2005-04-04 09:50:00,55.45,55.61,55.35,55.55,6400.0,27.392,27.471,27.3426,27.4414,6400.0
2005-04-04 10:00:00,55.54,55.65,55.45,55.58,9800.0,27.4365,27.4908,27.392,27.4562,9800.0
2005-04-04 10:10:00,55.56,55.65,55.56,55.62,3100.0,27.4463,27.4908,27.4463,27.476,3100.0
2005-04-04 10:20:00,55.65,55.85,55.65,55.75,4800.0,27.4908,27.5896,27.4908,27.5402,4800.0
2005-04-04 10:30:00,55.8,55.83,55.8,55.82,2100.0,27.5649,27.5797,27.5649,27.5748,2100.0
2005-04-04 10:40:00,55.78,55.86,55.62,55.76,5600.0,27.555,27.5945,27.476,27.5451,5600.0
2005-04-04 10:50:00,55.83,55.92,55.83,55.9,1800.0,27.5797,27.6242,27.5797,27.6143,1800.0
2005-04-04 11:00:00,55.91,56.0,55.9,55.95,8300.0,27.6192,27.6637,27.6143,27.639,8300.0
2005-04-04 11:10:00,55.91,55.92,55.9,55.9,10700.0,27.6192,27.6242,27.6143,27.6143,10700.0
2005-04-04 11:20:00,55.9,55.91,55.9,55.9,5500.0,27.6143,27.6192,27.6143,27.6143,5500.0
2005-04-04 11:30:00,55.91,55.93,55.91,55.93,9600.0,27.6192,27.6291,27.6192,27.6291,9600.0
2005-04-04 11:40:00,55.93,55.94,55.93,55.94,2000.0,27.6291,27.6341,27.6291,27.6341,2000.0
2005-04-04 11:50:00,55.92,55.96,55.92,55.96,2400.0,27.6242,27.6439,27.6242,27.6439,2400.0
2005-04-04 12:00:00,55.95,55.96,55.93,55.96,2900.0,27.639,27.6439,27.6291,27.6439,2900.0
2005-04-04 12:10:00,55.96,55.97,55.96,55.96,6000.0,27.6439,27.6489,27.6439,27.6439,6000.0
2005-04-04 12:20:00,55.97,55.97,55.94,55.94,2900.0,27.6489,27.6489,27.6341,27.6341,2900.0
2005-04-04 12:30:00,55.94,56.01,55.94,56.01,2200.0,27.6341,27.6686,27.6341,27.6686,2200.0
2005-04-04 12:40:00,56.0,56.0,55.94,55.94,5100.0,27.6637,27.6637,27.6341,27.6341,5100.0
2005-04-04 12:50:00,55.96,55.96,55.8,55.8,2400.0,27.6439,27.6439,27.5649,27.5649,2400.0
2005-04-04 13:00:00,55.79,55.79,55.55,55.55,7800.0,27.56,27.56,27.4414,27.4414,7800.0
2005-04-04 13:10:00,55.56,55.56,55.37,55.39,9800.0,27.4463,27.4463,27.3525,27.3624,9800.0
2005-04-04 13:20:00,55.38,55.39,55.3,55.38,6300.0,27.3574,27.3624,27.3179,27.3574,6300.0
2005-04-04 13:30:00,55.37,55.49,55.35,55.35,5700.0,27.3525,27.4118,27.3426,27.3426,5700.0
2005-04-04 13:40:00,55.35,55.45,55.35,55.43,3800.0,27.3426,27.392,27.3426,27.3821,3800.0
2005-04-04 13:50:00,55.42,55.44,55.37,55.44,3700.0,27.3772,27.3871,27.3525,27.3871,3700.0
2005-04-04 14:00:00,55.44,55.58,55.44,55.51,4600.0,27.3871,27.4562,27.3871,27.4216,4600.0
2005-04-04 14:10:00,55.54,55.6,55.54,55.6,6100.0,27.4365,27.4661,27.4365,27.4661,6100.0
2005-04-04 14:20:00,55.61,55.66,55.6,55.66,4200.0,27.471,27.4957,27.4661,27.4957,4200.0
2005-04-04 14:30:00,55.66,55.8,55.65,55.8,3200.0,27.4957,27.5649,27.4908,27.5649,3200.0
2005-04-04 14:40:00,55.8,55.85,55.71,55.71,3500.0,27.5649,27.5896,27.5204,27.5204,3500.0
2005-04-04 14:50:00,55.75,55.85,55.75,55.82,1200.0,27.5402,27.5896,27.5402,27.5748,1200.0
2005-04-04 15:00:00,55.82,55.82,55.69,55.7,8600.0,27.5748,27.5748,27.5106,27.5155,8600.0
2005-04-04 15:10:00,55.74,55.93,55.74,55.84,4900.0,27.5353,27.6291,27.5353,27.5847,4900.0
2005-04-04 15:20:00,55.78,55.87,55.7,55.87,5700.0,27.555,27.5995,27.5155,27.5995,5700.0
2005-04-04 15:30:00,55.86,56.2,55.86,56.2,7000.0,27.5945,27.7625,27.5945,27.7625,7000.0
2005-04-04 15:40:00,56.21,56.35,56.13,56.13,12500.0,27.7674,27.8366,27.7279,27.7279,12500.0
2005-04-04 15:50:00,56.14,56.16,56.08,56.16,8700.0,27.7329,27.7427,27.7032,27.7427,8700.0
2005-04-05 09:30:00,56.03,56.03,56.03,56.03,2500.0,27.6785,27.6785,27.6785,27.6785,2500.0
2005-04-05 09:40:00,56.0,56.24,55.75,56.15,6800.0,27.6637,27.7822,27.5402,27.7378,6800.0
2005-04-05 09:50:00,56.23,56.25,56.16,56.16,6500.0,27.7773,27.7872,27.7427,27.7427,6500.0
2005-04-05 10:00:00,56.17,56.18,56.05,56.05,4200.0,27.7477,27.7526,27.6884,27.6884,4200.0
2005-04-05 10:10:00,56.03,56.07,56.0,56.07,4800.0,27.6785,27.6983,27.6637,27.6983,4800.0
2005-04-05 10:20:00,56.09,56.09,56.08,56.08,2000.0,27.7082,27.7082,27.7032,27.7032,2000.0
2005-04-05 10:30:00,56.12,56.3,56.12,56.25,3300.0,27.723,27.8119,27.723,27.7872,3300.0
2005-04-05 10:40:00,56.2,56.24,56.15,56.18,2900.0,27.7625,27.7822,27.7378,27.7526,2900.0
2005-04-05 10:50:00,56.17,56.17,56.05,56.1,1000.0,27.7477,27.7477,27.6884,27.7131,1000.0
2005-04-05 11:00:00,56.08,56.08,55.99,55.99,1000.0,27.7032,27.7032,27.6588,27.6588,1000.0
2005-04-05 11:10:00,56.08,56.08,55.96,55.97,1100.0,27.7032,27.7032,27.6439,27.6489,1100.0
2005-04-05 11:20:00,55.97,55.98,55.94,55.98,1900.0,27.6489,27.6538,27.6341,27.6538,1900.0
2005-04-05 11:30:00,56.0,56.0,55.94,55.94,1200.0,27.6637,27.6637,27.6341,27.6341,1200.0
2005-04-05 11:40:00,55.95,55.98,55.95,55.98,700.0,27.639,27.6538,27.639,27.6538,700.0
2005-04-05 11:50:00,55.97,56.02,55.9,56.02,1600.0,27.6489,27.6736,27.6143,27.6736,1600.0
2005-04-05 12:00:00,55.95,56.04,55.95,56.04,1600.0,27.639,27.6835,27.639,27.6835,1600.0
2005-04-05 12:10:00,56.06,56.07,56.02,56.04,1200.0,27.6933,27.6983,27.6736,27.6835,1200.0
2005-04-05 12:20:00,56.04,56.15,56.03,56.13,1200.0,27.6835,27.7378,27.6785,27.7279,1200.0
2005-04-05 12:30:00,56.12,56.13,56.04,56.07,1700.0,27.723,27.7279,27.6835,27.6983,1700.0
2005-04-05 12:40:00,56.06,56.08,55.94,55.94,4500.0,27.6933,27.7032,27.6341,27.6341,4500.0
2005-04-05 12:50:00,55.94,56.1,55.94,56.0,5100.0,27.6341,27.7131,27.6341,27.6637,5100.0
2005-04-05 13:00:00,56.0,56.02,55.9,55.97,5400.0,27.6637,27.6736,27.6143,27.6489,5400.0
2005-04-05 13:10:00,55.98,56.06,55.96,56.0,6100.0,27.6538,27.6933,27.6439,27.6637,6100.0
2005-04-05 13:20:00,55.99,56.0,55.95,55.96,3700.0,27.6588,27.6637,27.639,27.6439,3700.0
2005-04-05 13:30:00,55.97,55.99,55.95,55.99,5500.0,27.6489,27.6588,27.639,27.6588,5500.0
2005-04-05 13:40:00,55.94,56.06,55.94,55.99,5000.0,27.6341,27.6933,27.6341,27.6588,5000.0
2005-04-05 13:50:00,55.99,56.05,55.98,56.03,8000.0,27.6588,27.6884,27.6538,27.6785,8000.0
2005-04-05 14:00:00,56.07,56.1,56.0,56.04,4800.0,27.6983,27.7131,27.6637,27.6835,4800.0
2005-04-05 14:10:00,56.04,56.08,56.0,56.08,7400.0,27.6835,27.7032,27.6637,27.7032,7400.0
2005-04-05 14:20:00,56.08,56.15,56.03,56.04,4900.0,27.7032,27.7378,27.6785,27.6835,4900.0
2005-04-05 14:30:00,56.07,56.17,56.04,56.17,4200.0,27.6983,27.7477,27.6835,27.7477,4200.0
2005-04-05 14:40:00,56.16,56.21,56.11,56.13,4800.0,27.7427,27.7674,27.718,27.7279,4800.0
2005-04-05 14:50:00,56.13,56.13,55.95,56.0,8100.0,27.7279,27.7279,27.639,27.6637,8100.0
2005-04-05 15:00:00,55.95,56.15,55.95,56.01,7700.0,27.639,27.7378,27.639,27.6686,7700.0
2005-04-05 15:10:00,56.04,56.15,55.95,56.0,10500.0,27.6835,27.7378,27.639,27.6637,10500.0
2005-04-05 15:20:00,56.04,56.16,56.04,56.08,8200.0,27.6835,27.7427,27.6835,27.7032,8200.0
2005-04-05 15:30:00,56.11,56.14,55.95,56.14,16600.0,27.718,27.7329,27.639,27.7329,16600.0
2005-04-05 15:40:00,56.2,56.26,56.09,56.26,21300.0,27.7625,27.7921,27.7082,27.7921,21300.0
2005-04-05 15:50:00,56.26,56.63,56.26,56.63,40500.0,27.7921,27.9749,27.7921,27.9749,40500.0
2005-04-06 09:40:00,56.58,56.61,56.43,56.43,7500.0,27.9502,27.965,27.8761,27.8761,7500.0
2005-04-06 09:50:00,56.44,56.44,56.34,56.34,9000.0,27.881,27.881,27.8316,27.8316,9000.0
2005-04-06 10:00:00,56.35,56.6,56.35,56.55,6600.0,27.8366,27.9601,27.8366,27.9354,6600.0
2005-04-06 10:10:00,56.6,56.72,56.6,56.7,3200.0,27.9601,28.0194,27.9601,28.0095,3200.0
2005-04-06 10:20:00,56.7,56.7,56.6,56.61,8200.0,28.0095,28.0095,27.9601,27.965,8200.0
2005-04-06 10:30:00,56.58,56.65,56.5,56.5,8200.0,27.9502,27.9848,27.9107,27.9107,8200.0
2005-04-06 10:40:00,56.55,56.7,56.55,56.7,5800.0,27.9354,28.0095,27.9354,28.0095,5800.0
2005-04-06 10:50:00,56.7,56.7,56.65,56.69,3700.0,28.0095,28.0095,27.9848,28.0045,3700.0
2005-04-06 11:00:00,56.69,56.76,56.66,56.72,4200.0,28.0045,28.0391,27.9897,28.0194,4200.0
2005-04-06 11:10:00,56.73,56.81,56.69,56.71,5800.0,28.0243,28.0638,28.0045,28.0144,5800.0
2005-04-06 11:20:00,56.71,56.74,56.69,56.73,3400.0,28.0144,28.0292,28.0045,28.0243,3400.0
2005-04-06 11:30:00,56.74,56.75,56.65,56.65,3300.0,28.0292,28.0342,27.9848,27.9848,3300.0
2005-04-06 11:40:00,56.71,56.71,56.56,56.6,1900.0,28.0144,28.0144,27.9403,27.9601,1900.0
2005-04-06 11:50:00,56.65,56.65,56.59,56.59,2000.0,27.9848,27.9848,27.9551,27.9551,2000.0
2005-04-06 12:00:00,56.57,56.61,56.54,56.57,1800.0,27.9453,27.965,27.9304,27.9453,1800.0
2005-04-06 12:10:00,56.58,56.58,56.42,56.51,3600.0,27.9502,27.9502,27.8712,27.9156,3600.0
2005-04-06 12:20:00,56.51,56.61,56.51,56.57,1700.0,27.9156,27.965,27.9156,27.9453,1700.0
2005-04-06 12:30:00,56.52,56.66,56.52,56.66,3000.0,27.9206,27.9897,27.9206,27.9897,3000.0
2005-04-06 12:40:00,56.66,56.66,56.6,56.62,2300.0,27.9897,27.9897,27.9601,27.97,2300.0
2005-04-06 12:50:00,56.58,56.59,56.52,56.56,1600.0,27.9502,27.9551,27.9206,27.9403,1600.0
2005-04-06 13:00:00,56.64,56.64,56.49,56.49,1900.0,27.9798,27.9798,27.9057,27.9057,1900.0
2005-04-06 13:10:00,56.51,56.53,56.49,56.49,1400.0,27.9156,27.9255,27.9057,27.9057,1400.0
2005-04-06 13:20:00,56.5,56.5,56.45,56.5,1100.0,27.9107,27.9107,27.886,27.9107,1100.0
2005-04-06 13:30:00,56.53,56.53,56.47,56.47,700.0,27.9255,27.9255,27.8959,27.8959,700.0
2005-04-06 13:40:00,56.48,56.53,56.41,56.42,1600.0,27.9008,27.9255,27.8662,27.8712,1600.0
2005-04-06 13:50:00,56.45,56.45,56.39,56.4,1600.0,27.886,27.886,27.8563,27.8613,1600.0
2005-04-06 14:00:00,56.45,56.57,56.44,56.57,1900.0,27.886,27.9453,27.881,27.9453,1900.0
2005-04-06 14:10:00,56.58,56.58,56.49,56.49,700.0,27.9502,27.9502,27.9057,27.9057,700.0
2005-04-06 14:20:00,56.5,56.6,56.5,56.55,2600.0,27.9107,27.9601,27.9107,27.9354,2600.0
2005-04-06 14:30:00,56.57,56.58,56.51,56.51,1400.0,27.9453,27.9502,27.9156,27.9156,1400.0
2005-04-06 14:40:00,56.57,56.6,56.55,56.55,1000.0,27.9453,27.9601,27.9354,27.9354,1000.0
2005-04-06 14:50:00,56.57,56.65,56.57,56.6,1100.0,27.9453,27.9848,27.9453,27.9601,1100.0
2005-04-06 15:00:00,56.61,56.62,56.57,56.62,2300.0,27.965,27.97,27.9453,27.97,2300.0
2005-04-06 15:10:00,56.62,56.67,56.61,56.62,7100.0,27.97,27.9947,27.965,27.97,7100.0
2005-04-06 15:20:00,56.63,56.63,56.52,56.53,3800.0,27.9749,27.9749,27.9206,27.9255,3800.0
2005-04-06 15:30:00,56.54,56.6,56.48,56.53,6400.0,27.9304,27.9601,27.9008,27.9255,6400.0
2005-04-06 15:40:00,56.52,56.55,56.46,56.46,3600.0,27.9206,27.9354,27.8909,27.8909,3600.0
2005-04-06 15:50:00,56.42,56.53,56.42,56.5,9200.0,27.8712,27.9255,27.8712,27.9107,9200.0
2005-04-07 09:40:00,56.53,56.59,56.45,56.45,6800.0,27.9255,27.9551,27.886,27.886,6800.0
2005-04-07 09:50:00,56.46,56.46,56.4,56.44,9500.0,27.8909,27.8909,27.8613,27.881,9500.0
2005-04-07 10:00:00,56.43,56.54,56.43,56.54,6200.0,27.8761,27.9304,27.8761,27.9304,6200.0
2005-04-07 10:10:00,56.5,56.5,56.4,56.46,3400.0,27.9107,27.9107,27.8613,27.8909,3400.0
2005-04-07 10:20:00,56.45,56.45,56.44,56.45,1100.0,27.886,27.886,27.881,27.886,1100.0
2005-04-07 10:30:00,56.43,56.54,56.43,56.54,9200.0,27.8761,27.9304,27.8761,27.9304,9200.0
2005-04-07 10:40:00,56.55,56.72,56.51,56.69,5100.0,27.9354,28.0194,27.9156,28.0045,5100.0
2005-04-07 10:50:00,56.71,56.75,56.71,56.74,1600.0,28.0144,28.0342,28.0144,28.0292,1600.0
2005-04-07 11:00:00,56.74,56.81,56.74,56.8,5500.0,28.0292,28.0638,28.0292,28.0589,5500.0
2005-04-07 11:10:00,56.8,56.85,56.7,56.7,5700.0,28.0589,28.0836,28.0095,28.0095,5700.0
2005-04-07 11:20:00,56.7,56.83,56.7,56.79,5800.0,28.0095,28.0737,28.0095,28.0539,5800.0
2005-04-07 11:30:00,56.79,56.79,56.72,56.73,1300.0,28.0539,28.0539,28.0194,28.0243,1300.0
2005-04-07 11:40:00,56.73,56.73,56.63,56.64,3900.0,28.0243,28.0243,27.9749,27.9798,3900.0
2005-04-07 11:50:00,56.65,56.72,56.65,56.72,2600.0,27.9848,28.0194,27.9848,28.0194,2600.0
2005-04-07 12:00:00,56.75,56.75,56.74,56.74,1100.0,28.0342,28.0342,28.0292,28.0292,1100.0
2005-04-07 12:10:00,56.74,56.74,56.71,56.71,1900.0,28.0292,28.0292,28.0144,28.0144,1900.0
2005-04-07 12:20:00,56.7,56.7,56.69,56.7,1400.0,28.0095,28.0095,28.0045,28.0095,1400.0
2005-04-07 12:30:00,56.7,56.78,56.7,56.77,9400.0,28.0095,28.049,28.0095,28.0441,9400.0
2005-04-07 12:40:00,56.77,56.82,56.76,56.77,6400.0,28.0441,28.0688,28.0391,28.0441,6400.0
2005-04-07 12:50:00,56.78,56.78,56.74,56.74,2900.0,28.049,28.049,28.0292,28.0292,2900.0
2005-04-07 13:00:00,56.74,56.75,56.65,56.65,3100.0,28.0292,28.0342,27.9848,27.9848,3100.0
2005-04-07 13:10:00,56.63,56.66,56.51,56.59,5600.0,27.9749,27.9897,27.9156,27.9551,5600.0
2005-04-07 13:20:00,56.59,56.59,56.46,56.53,2500.0,27.9551,27.9551,27.8909,27.9255,2500.0
2005-04-07 13:30:00,56.54,56.54,56.48,56.48,3000.0,27.9304,27.9304,27.9008,27.9008,3000.0
2005-04-07 13:40:00,56.47,56.47,56.46,56.46,1200.0,27.8959,27.8959,27.8909,27.8909,1200.0
2005-04-07 13:50:00,56.47,56.48,56.47,56.47,1700.0,27.8959,27.9008,27.8959,27.8959,1700.0
2005-04-07 14:00:00,56.45,56.45,56.43,56.45,4700.0,27.886,27.886,27.8761,27.886,4700.0
2005-04-07 14:10:00,56.46,56.47,56.4,56.41,3500.0,27.8909,27.8959,27.8613,27.8662,3500.0
2005-04-07 14:20:00,56.41,56.45,56.35,56.37,4400.0,27.8662,27.886,27.8366,27.8465,4400.0
2005-04-07 14:30:00,56.39,56.4,56.38,56.38,14600.0,27.8563,27.8613,27.8514,27.8514,14600.0
2005-04-07 14:40:00,56.38,56.53,56.37,56.53,11000.0,27.8514,27.9255,27.8465,27.9255,11000.0
2005-04-07 14:50:00,56.52,56.55,56.51,56.55,4100.0,27.9206,27.9354,27.9156,27.9354,4100.0
2005-04-07 15:00:00,56.54,56.54,56.42,56.45,8500.0,27.9304,27.9304,27.8712,27.886,8500.0
2005-04-07 15:10:00,56.46,56.49,56.46,56.49,2600.0,27.8909,27.9057,27.8909,27.9057,2600.0
2005-04-07 15:20:00,56.5,56.52,56.5,56.52,6700.0,27.9107,27.9206,27.9107,27.9206,6700.0
2005-04-07 15:30:00,56.52,56.59,56.5,56.55,3400.0,27.9206,27.9551,27.9107,27.9354,3400.0
2005-04-07 15:40:00,56.55,56.65,56.55,56.59,4400.0,27.9354,27.9848,27.9354,27.9551,4400.0
2005-04-07 15:50:00,56.6,56.75,56.6,56.74,19700.0,27.9601,28.0342,27.9601,28.0292,19700.0
2005-04-08 09:40:00,56.9,56.9,56.84,56.85,13100.0,28.1083,28.1083,28.0786,28.0836,13100.0
2005-04-08 09:50:00,56.84,56.85,56.8,56.85,2800.0,28.0786,28.0836,28.0589,28.0836,2800.0
2005-04-08 10:00:00,56.85,56.85,56.79,56.8,2400.0,28.0836,28.0836,28.0539,28.0589,2400.0
2005-04-08 10:10:00,56.8,56.8,56.79,56.79,1800.0,28.0589,28.0589,28.0539,28.0539,1800.0
2005-04-08 10:20:00,56.79,56.79,56.69,56.69,3200.0,28.0539,28.0539,28.0045,28.0045,3200.0
2005-04-08 10:30:00,56.66,56.66,56.6,56.62,1500.0,27.9897,27.9897,27.9601,27.97,1500.0
2005-04-08 10:40:00,56.63,56.75,56.63,56.75,4800.0,27.9749,28.0342,27.9749,28.0342,4800.0
2005-04-08 10:50:00,56.75,56.75,56.64,56.64,2700.0,28.0342,28.0342,27.9798,27.9798,2700.0
2005-04-08 11:00:00,56.65,56.65,56.64,56.64,2100.0,27.9848,27.9848,27.9798,27.9798,2100.0
2005-04-08 11:10:00,56.63,56.66,56.56,56.56,4800.0,27.9749,27.9897,27.9403,27.9403,4800.0
2005-04-08 11:20:00,56.59,56.62,56.54,56.54,4400.0,27.9551,27.97,27.9304,27.9304,4400.0
2005-04-08 11:30:00,56.53,56.57,56.44,56.57,3500.0,27.9255,27.9453,27.881,27.9453,3500.0
2005-04-08 11:40:00,56.5,56.65,56.45,56.6,4400.0,27.9107,27.9848,27.886,27.9601,4400.0
2005-04-08 11:50:00,56.52,56.52,56.51,56.51,600.0,27.9206,27.9206,27.9156,27.9156,600.0
2005-04-08 12:00:00,56.51,56.52,56.51,56.51,600.0,27.9156,27.9206,27.9156,27.9156,600.0
2005-04-08 12:10:00,56.55,56.55,56.48,56.48,2500.0,27.9354,27.9354,27.9008,27.9008,2500.0
2005-04-08 12:20:00,56.51,56.51,56.5,56.5,900.0,27.9156,27.9156,27.9107,27.9107,900.0
2005-04-08 12:30:00,56.49,56.55,56.48,56.55,1500.0,27.9057,27.9354,27.9008,27.9354,1500.0
2005-04-08 12:40:00,56.54,56.6,56.54,56.59,4800.0,27.9304,27.9601,27.9304,27.9551,4800.0
2005-04-08 12:50:00,56.57,56.61,56.57,56.6,2000.0,27.9453,27.965,27.9453,27.9601,2000.0
2005-04-08 13:00:00,56.59,56.71,56.57,56.68,4500.0,27.9551,28.0144,27.9453,27.9996,4500.0
2005-04-08 13:10:00,56.69,56.78,56.67,56.68,4500.0,28.0045,28.049,27.9947,27.9996,4500.0
2005-04-08 13:20:00,56.71,56.73,56.65,56.72,2300.0,28.0144,28.0243,27.9848,28.0194,2300.0
2005-04-08 13:30:00,56.71,56.8,56.7,56.76,3600.0,28.0144,28.0589,28.0095,28.0391,3600.0
2005-04-08 13:40:00,56.76,56.78,56.73,56.74,1900.0,28.0391,28.049,28.0243,28.0292,1900.0
2005-04-08 13:50:00,56.74,56.86,56.74,56.84,6400.0,28.0292,28.0885,28.0292,28.0786,6400.0
2005-04-08 14:00:00,56.86,56.86,56.75,56.8,2900.0,28.0885,28.0885,28.0342,28.0589,2900.0
2005-04-08 14:10:00,56.79,56.82,56.78,56.8,5000.0,28.0539,28.0688,28.049,28.0589,5000.0
2005-04-08 14:20:00,56.79,56.84,56.79,56.84,6300.0,28.0539,28.0786,28.0539,28.0786,6300.0
2005-04-08 14:30:00,56.84,56.85,56.75,56.75,6900.0,28.0786,28.0836,28.0342,28.0342,6900.0
2005-04-08 14:40:00,56.74,56.74,56.66,56.72,4300.0,28.0292,28.0292,27.9897,28.0194,4300.0
2005-04-08 14:50:00,56.7,56.82,56.68,56.73,10100.0,28.0095,28.0688,27.9996,28.0243,10100.0
2005-04-08 15:00:00,56.69,56.73,56.69,56.7,2000.0,28.0045,28.0243,28.0045,28.0095,2000.0
2005-04-08 15:10:00,56.72,56.73,56.6,56.6,4300.0,28.0194,28.0243,27.9601,27.9601,4300.0
2005-04-08 15:20:00,56.59,56.63,56.55,56.63,7200.0,27.9551,27.9749,27.9354,27.9749,7200.0
2005-04-08 15:30:00,56.62,56.62,56.48,56.56,7600.0,27.97,27.97,27.9008,27.9403,7600.0
2005-04-08 15:40:00,56.55,56.59,56.5,56.52,6800.0,27.9354,27.9551,27.9107,27.9206,6800.0
2005-04-08 15:50:00,56.51,56.6,56.42,56.53,22800.0,27.9156,27.9601,27.8712,27.9255,22800.0
2005-04-11 09:30:00,56.6,56.64,56.54,56.54,3500.0,27.9601,27.9798,27.9304,27.9304,3500.0
2005-04-11 09:40:00,56.5,56.52,56.47,56.51,2200.0,27.9107,27.9206,27.8959,27.9156,2200.0
2005-04-11 09:50:00,56.5,56.5,56.33,56.42,5000.0,27.9107,27.9107,27.8267,27.8712,5000.0
2005-04-11 10:00:00,56.43,56.46,56.38,56.42,1700.0,27.8761,27.8909,27.8514,27.8712,1700.0
2005-04-11 10:10:00,56.43,56.45,56.4,56.4,3200.0,27.8761,27.886,27.8613,27.8613,3200.0
2005-04-11 10:20:00,56.41,56.42,56.4,56.4,3000.0,27.8662,27.8712,27.8613,27.8613,3000.0
2005-04-11 10:30:00,56.38,56.43,56.37,56.4,9300.0,27.8514,27.8761,27.8465,27.8613,9300.0
2005-04-11 10:40:00,56.38,56.4,56.38,56.4,2800.0,27.8514,27.8613,27.8514,27.8613,2800.0
2005-04-11 10:50:00,56.39,56.4,56.39,56.4,700.0,27.8563,27.8613,27.8563,27.8613,700.0
2005-04-11 11:00:00,56.4,56.4,56.39,56.39,800.0,27.8613,27.8613,27.8563,27.8563,800.0
2005-04-11 11:10:00,56.39,56.4,56.39,56.4,300.0,27.8563,27.8613,27.8563,27.8613,300.0
2005-04-11 11:20:00,56.4,56.43,56.4,56.43,1700.0,27.8613,27.8761,27.8613,27.8761,1700.0
2005-04-11 11:30:00,56.43,56.44,56.42,56.42,1100.0,27.8761,27.881,27.8712,27.8712,1100.0
2005-04-11 11:40:00,56.43,56.44,56.43,56.43,800.0,27.8761,27.881,27.8761,27.8761,800.0
2005-04-11 11:50:00,56.44,56.44,56.43,56.43,200.0,27.881,27.881,27.8761,27.8761,200.0
2005-04-11 12:00:00,56.44,56.44,56.44,56.44,700.0,27.881,27.881,27.881,27.881,700.0
2005-04-11 12:10:00,56.44,56.44,56.43,56.44,700.0,27.881,27.881,27.8761,27.881,700.0
2005-04-11 12:20:00,56.44,56.44,56.38,56.42,1500.0,27.881,27.881,27.8514,27.8712,1500.0
2005-04-11 12:30:00,56.43,56.45,56.43,56.44,3000.0,27.8761,27.886,27.8761,27.881,3000.0
2005-04-11 12:40:00,56.44,56.45,56.44,56.45,1200.0,27.881,27.886,27.881,27.886,1200.0
2005-04-11 12:50:00,56.44,56.44,56.43,56.43,400.0,27.881,27.881,27.8761,27.8761,400.0
2005-04-11 13:00:00,56.44,56.45,56.44,56.45,2400.0,27.881,27.886,27.881,27.886,2400.0
2005-04-11 13:10:00,56.45,56.45,56.44,56.44,1200.0,27.886,27.886,27.881,27.881,1200.0
2005-04-11 13:20:00,56.44,56.45,56.44,56.45,400.0,27.881,27.886,27.881,27.886,400.0
2005-04-11 13:30:00,56.45,56.45,56.43,56.45,1100.0,27.886,27.886,27.8761,27.886,1100.0
2005-04-11 13:40:00,56.45,56.45,56.43,56.44,600.0,27.886,27.886,27.8761,27.881,600.0
2005-04-11 13:50:00,56.43,56.43,56.37,56.4,2400.0,27.8761,27.8761,27.8465,27.8613,2400.0
2005-04-11 14:00:00,56.41,56.42,56.39,56.4,1500.0,27.8662,27.8712,27.8563,27.8613,1500.0
2005-04-11 14:10:00,56.42,56.42,56.39,56.39,1300.0,27.8712,27.8712,27.8563,27.8563,1300.0
2005-04-11 14:20:00,56.41,56.42,56.34,56.39,2500.0,27.8662,27.8712,27.8316,27.8563,2500.0
2005-04-11 14:30:00,56.41,56.45,56.41,56.44,3200.0,27.8662,27.886,27.8662,27.881,3200.0
2005-04-11 14:40:00,56.45,56.45,56.44,56.45,3500.0,27.886,27.886,27.881,27.886,3500.0
2005-04-11 14:50:00,56.44,56.45,56.39,56.39,2100.0,27.881,27.886,27.8563,27.8563,2100.0
2005-04-11 15:00:00,56.4,56.44,56.38,56.39,5600.0,27.8613,27.881,27.8514,27.8563,5600.0
2005-04-11 15:10:00,56.39,56.39,56.35,56.39,4000.0,27.8563,27.8563,27.8366,27.8563,4000.0
2005-04-11 15:20:00,56.39,56.4,56.38,56.39,4400.0,27.8563,27.8613,27.8514,27.8563,4400.0
2005-04-11 15:30:00,56.4,56.4,56.36,56.37,2500.0,27.8613,27.8613,27.8415,27.8465,2500.0
2005-04-11 15:40:00,56.39,56.4,56.37,56.37,8100.0,27.8563,27.8613,27.8465,27.8465,8100.0
2005-04-11 15:50:00,56.39,56.64,56.39,56.64,9000.0,27.8563,27.9798,27.8563,27.9798,9000.0
2005-04-12 09:30:00,56.42,56.52,56.42,56.42,4400.0,27.8712,27.9206,27.8712,27.8712,4400.0
2005-04-12 09:40:00,56.47,56.55,56.34,56.35,3800.0,27.8959,27.9354,27.8316,27.8366,3800.0
2005-04-12 09:50:00,56.39,56.43,56.32,56.32,1300.0,27.8563,27.8761,27.8218,27.8218,1300.0
2005-04-12 10:00:00,56.3,56.3,56.23,56.23,700.0,27.8119,27.8119,27.7773,27.7773,700.0
2005-04-12 10:10:00,56.2,56.38,56.2,56.38,2300.0,27.7625,27.8514,27.7625,27.8514,2300.0
2005-04-12 10:20:00,56.38,56.45,56.37,56.45,1800.0,27.8514,27.886,27.8465,27.886,1800.0
2005-04-12 10:30:00,56.48,56.55,56.48,56.52,23800.0,27.9008,27.9354,27.9008,27.9206,23800.0
2005-04-12 10:40:00,56.47,56.47,56.47,56.47,100.0,27.8959,27.8959,27.8959,27.8959,100.0
2005-04-12 10:50:00,56.46,56.46,56.44,56.44,500.0,27.8909,27.8909,27.881,27.881,500.0
2005-04-12 11:00:00,56.44,56.44,56.32,56.32,3300.0,27.881,27.881,27.8218,27.8218,3300.0
2005-04-12 11:10:00,56.31,56.39,56.28,56.28,5800.0,27.8168,27.8563,27.802,27.802,5800.0
2005-04-12 11:20:00,56.27,56.39,56.27,56.36,2500.0,27.7971,27.8563,27.7971,27.8415,2500.0
2005-04-12 11:30:00,56.36,56.37,56.32,56.32,500.0,27.8415,27.8465,27.8218,27.8218,500.0
2005-04-12 11:40:00,56.28,56.33,56.27,56.33,3500.0,27.802,27.8267,27.7971,27.8267,3500.0
2005-04-12 11:50:00,56.38,56.38,56.29,56.31,4000.0,27.8514,27.8514,27.8069,27.8168,4000.0
2005-04-12 12:00:00,56.31,56.37,56.31,56.33,1700.0,27.8168,27.8465,27.8168,27.8267,1700.0
2005-04-12 12:10:00,56.33,56.34,56.28,56.28,500.0,27.8267,27.8316,27.802,27.802,500.0
2005-04-12 12:20:00,56.3,56.3,56.27,56.3,5100.0,27.8119,27.8119,27.7971,27.8119,5100.0
2005-04-12 12:30:00,56.32,56.33,56.27,56.27,3400.0,27.8218,27.8267,27.7971,27.7971,3400.0
2005-04-12 12:40:00,56.27,56.27,56.19,56.21,2200.0,27.7971,27.7971,27.7575,27.7674,2200.0
2005-04-12 12:50:00,56.2,56.31,56.2,56.3,1600.0,27.7625,27.8168,27.7625,27.8119,1600.0
2005-04-12 13:00:00,56.27,56.28,56.26,56.26,1600.0,27.7971,27.802,27.7921,27.7921,1600.0
2005-04-12 13:10:00,56.26,56.34,56.26,56.34,1100.0,27.7921,27.8316,27.7921,27.8316,1100.0
2005-04-12 13:20:00,56.35,56.44,56.29,56.38,4200.0,27.8366,27.881,27.8069,27.8514,4200.0
2005-04-12 13:30:00,56.43,56.44,56.29,56.36,2700.0,27.8761,27.881,27.8069,27.8415,2700.0
2005-04-12 13:40:00,56.36,56.38,56.32,56.34,1600.0,27.8415,27.8514,27.8218,27.8316,1600.0
2005-04-12 13:50:00,56.31,56.36,56.31,56.32,1100.0,27.8168,27.8415,27.8168,27.8218,1100.0
2005-04-12 14:00:00,56.31,56.52,56.26,56.3,8200.0,27.8168,27.9206,27.7921,27.8119,8200.0
2005-04-12 14:10:00,56.4,56.61,56.38,56.61,3700.0,27.8613,27.965,27.8514,27.965,3700.0
2005-04-12 14:20:00,56.62,56.85,56.62,56.8,11600.0,27.97,28.0836,27.97,28.0589,11600.0
2005-04-12 14:30:00,56.84,56.99,56.83,56.99,8300.0,28.0786,28.1527,28.0737,28.1527,8300.0
2005-04-12 14:40:00,56.99,57.37,56.98,57.37,8500.0,28.1527,28.3405,28.1478,28.3405,8500.0
2005-04-12 14:50:00,57.38,57.47,57.25,57.42,10300.0,28.3454,28.3899,28.2812,28.3652,10300.0
2005-04-12 15:00:00,57.41,57.5,57.3,57.3,4600.0,28.3602,28.4047,28.3059,28.3059,4600.0
2005-04-12 15:10:00,57.27,57.28,57.01,57.2,6800.0,28.2911,28.296,28.1626,28.2565,6800.0
2005-04-12 15:20:00,57.2,57.2,57.16,57.2,4100.0,28.2565,28.2565,28.2367,28.2565,4100.0
2005-04-12 15:30:00,57.2,57.33,57.2,57.25,5700.0,28.2565,28.3207,28.2565,28.2812,5700.0
2005-04-12 15:40:00,57.24,57.25,57.23,57.24,2400.0,28.2762,28.2812,28.2713,28.2762,2400.0
2005-04-12 15:50:00,57.23,57.65,57.22,57.55,18700.0,28.2713,28.4788,28.2664,28.4294,18700.0
2005-04-13 09:30:00,57.7,57.79,57.7,57.79,3500.0,28.5035,28.5479,28.5035,28.5479,3500.0
2005-04-13 09:40:00,57.79,57.97,57.7,57.97,8100.0,28.5479,28.6369,28.5035,28.6369,8100.0
2005-04-13 09:50:00,57.97,57.98,57.8,57.95,7500.0,28.6369,28.6418,28.5529,28.627,7500.0
2005-04-13 10:00:00,57.95,57.95,57.83,57.85,6600.0,28.627,28.627,28.5677,28.5776,6600.0
2005-04-13 10:10:00,57.85,57.96,57.85,57.93,3500.0,28.5776,28.6319,28.5776,28.6171,3500.0
2005-04-13 10:20:00,57.92,57.96,57.92,57.96,1800.0,28.6122,28.6319,28.6122,28.6319,1800.0
2005-04-13 10:30:00,57.96,58.07,57.96,58.0,5800.0,28.6319,28.6863,28.6319,28.6517,5800.0
2005-04-13 10:40:00,58.03,58.04,57.95,57.95,7500.0,28.6665,28.6714,28.627,28.627,7500.0
2005-04-13 10:50:00,57.96,57.99,57.9,57.99,8400.0,28.6319,28.6467,28.6023,28.6467,8400.0
2005-04-13 11:00:00,57.98,57.98,57.94,57.94,6600.0,28.6418,28.6418,28.622,28.622,6600.0
2005-04-13 11:10:00,57.95,57.95,57.94,57.95,12600.0,28.627,28.627,28.622,28.627,12600.0
2005-04-13 11:20:00,57.94,57.97,57.92,57.92,8700.0,28.622,28.6369,28.6122,28.6122,8700.0
2005-04-13 11:30:00,57.93,58.01,57.93,58.0,8100.0,28.6171,28.6566,28.6171,28.6517,8100.0
2005-04-13 11:40:00,58.0,58.08,58.0,58.05,3200.0,28.6517,28.6912,28.6517,28.6764,3200.0
2005-04-13 11:50:00,58.04,58.05,58.02,58.03,4000.0,28.6714,28.6764,28.6616,28.6665,4000.0
2005-04-13 12:00:00,58.02,58.14,58.02,58.13,9600.0,28.6616,28.7208,28.6616,28.7159,9600.0
2005-04-13 12:10:00,58.12,58.13,58.04,58.04,6700.0,28.711,28.7159,28.6714,28.6714,6700.0
2005-04-13 12:20:00,58.04,58.04,58.02,58.02,1900.0,28.6714,28.6714,28.6616,28.6616,1900.0
2005-04-13 12:30:00,58.01,58.13,58.01,58.13,6900.0,28.6566,28.7159,28.6566,28.7159,6900.0
2005-04-13 12:40:00,58.12,58.13,58.07,58.08,5400.0,28.711,28.7159,28.6863,28.6912,5400.0
2005-04-13 12:50:00,58.08,58.1,58.05,58.05,6000.0,28.6912,28.7011,28.6764,28.6764,6000.0
2005-04-13 13:00:00,58.04,58.06,58.03,58.05,3400.0,28.6714,28.6813,28.6665,28.6764,3400.0
2005-04-13 13:10:00,58.05,58.05,58.02,58.02,1600.0,28.6764,28.6764,28.6616,28.6616,1600.0
2005-04-13 13:20:00,58.01,58.02,57.85,57.98,9200.0,28.6566,28.6616,28.5776,28.6418,9200.0
2005-04-13 13:30:00,57.91,57.92,57.9,57.92,1500.0,28.6072,28.6122,28.6023,28.6122,1500.0
2005-04-13 13:40:00,57.94,57.96,57.92,57.96,3700.0,28.622,28.6319,28.6122,28.6319,3700.0
2005-04-13 13:50:00,57.96,57.97,57.93,57.97,3800.0,28.6319,28.6369,28.6171,28.6369,3800.0
2005-04-13 14:00:00,57.98,58.02,57.9,57.91,8700.0,28.6418,28.6616,28.6023,28.6072,8700.0
2005-04-13 14:10:00,57.89,57.89,57.72,57.83,8500.0,28.5973,28.5973,28.5134,28.5677,8500.0
2005-04-13 14:20:00,57.85,57.85,57.8,57.81,1500.0,28.5776,28.5776,28.5529,28.5578,1500.0
2005-04-13 14:30:00,57.82,57.82,57.75,57.82,3100.0,28.5628,28.5628,28.5282,28.5628,3100.0
2005-04-13 14:40:00,57.83,57.84,57.82,57.84,4300.0,28.5677,28.5726,28.5628,28.5726,4300.0
2005-04-13 14:50:00,57.83,57.83,57.77,57.77,2000.0,28.5677,28.5677,28.5381,28.5381,2000.0
2005-04-13 15:00:00,57.7,57.8,57.7,57.8,3000.0,28.5035,28.5529,28.5035,28.5529,3000.0
2005-04-13 15:10:00,57.77,57.77,57.71,57.71,3100.0,28.5381,28.5381,28.5084,28.5084,3100.0
2005-04-13 15:20:00,57.72,57.72,57.64,57.65,3700.0,28.5134,28.5134,28.4738,28.4788,3700.0
2005-04-13 15:30:00,57.64,57.64,57.54,57.54,7400.0,28.4738,28.4738,28.4244,28.4244,7400.0
2005-04-13 15:40:00,57.51,57.53,57.47,57.52,9900.0,28.4096,28.4195,28.3899,28.4146,9900.0
2005-04-13 15:50:00,57.56,57.82,57.56,57.68,18500.0,28.4343,28.5628,28.4343,28.4936,18500.0
2005-04-14 09:30:00,57.3,57.3,57.26,57.26,5700.0,28.3059,28.3059,28.2861,28.2861,5700.0
2005-04-14 09:40:00,57.25,57.25,57.05,57.25,8300.0,28.2812,28.2812,28.1824,28.2812,8300.0
2005-04-14 09:50:00,57.22,57.24,57.21,57.23,2400.0,28.2664,28.2762,28.2614,28.2713,2400.0
2005-04-14 10:00:00,57.2,57.2,57.05,57.05,8000.0,28.2565,28.2565,28.1824,28.1824,8000.0
2005-04-14 10:10:00,57.01,57.07,57.0,57.06,17800.0,28.1626,28.1923,28.1577,28.1873,17800.0
2005-04-14 10:20:00,57.06,57.18,57.06,57.17,4700.0,28.1873,28.2466,28.1873,28.2417,4700.0
2005-04-14 10:30:00,57.17,57.17,57.07,57.1,1800.0,28.2417,28.2417,28.1923,28.2071,1800.0
2005-04-14 10:40:00,57.09,57.13,57.04,57.1,3100.0,28.2021,28.2219,28.1774,28.2071,3100.0
2005-04-14 10:50:00,57.11,57.35,57.1,57.35,5000.0,28.212,28.3306,28.2071,28.3306,5000.0
2005-04-14 11:00:00,57.26,57.26,57.14,57.23,3000.0,28.2861,28.2861,28.2268,28.2713,3000.0
2005-04-14 11:10:00,57.26,57.3,57.23,57.27,1800.0,28.2861,28.3059,28.2713,28.2911,1800.0
2005-04-14 11:20:00,57.31,57.31,57.24,57.29,1400.0,28.3108,28.3108,28.2762,28.3009,1400.0
2005-04-14 11:30:00,57.3,57.31,57.24,57.28,2500.0,28.3059,28.3108,28.2762,28.296,2500.0
2005-04-14 11:40:00,57.28,57.28,57.23,57.24,1700.0,28.296,28.296,28.2713,28.2762,1700.0
2005-04-14 11:50:00,57.25,57.34,57.25,57.34,2500.0,28.2812,28.3256,28.2812,28.3256,2500.0
2005-04-14 12:00:00,57.34,57.45,57.33,57.41,4500.0,28.3256,28.38,28.3207,28.3602,4500.0
2005-04-14 12:10:00,57.42,57.5,57.42,57.5,2400.0,28.3652,28.4047,28.3652,28.4047,2400.0
2005-04-14 12:20:00,57.49,57.49,57.35,57.37,2600.0,28.3997,28.3997,28.3306,28.3405,2600.0
2005-04-14 12:30:00,57.39,57.47,57.38,57.45,2000.0,28.3503,28.3899,28.3454,28.38,2000.0
2005-04-14 12:40:00,57.45,57.46,57.41,57.42,2600.0,28.38,28.3849,28.3602,28.3652,2600.0
2005-04-14 12:50:00,57.43,57.43,57.42,57.42,900.0,28.3701,28.3701,28.3652,28.3652,900.0
2005-04-14 13:00:00,57.41,57.41,57.37,57.37,1200.0,28.3602,28.3602,28.3405,28.3405,1200.0
2005-04-14 13:10:00,57.35,57.35,57.2,57.2,2000.0,28.3306,28.3306,28.2565,28.2565,2000.0
2005-04-14 13:20:00,57.12,57.12,57.08,57.09,4300.0,28.217,28.217,28.1972,28.2021,4300.0
2005-04-14 13:30:00,57.1,57.13,57.07,57.12,2400.0,28.2071,28.2219,28.1923,28.217,2400.0
2005-04-14 13:40:00,57.11,57.15,57.11,57.14,2400.0,28.212,28.2318,28.212,28.2268,2400.0
2005-04-14 13:50:00,57.13,57.15,57.13,57.14,2100.0,28.2219,28.2318,28.2219,28.2268,2100.0
2005-04-14 14:00:00,57.13,57.13,57.08,57.08,2800.0,28.2219,28.2219,28.1972,28.1972,2800.0
2005-04-14 14:10:00,57.06,57.17,57.04,57.15,4600.0,28.1873,28.2417,28.1774,28.2318,4600.0
2005-04-14 14:20:00,57.16,57.16,57.1,57.13,1900.0,28.2367,28.2367,28.2071,28.2219,1900.0
2005-04-14 14:30:00,57.1,57.1,56.88,56.95,6700.0,28.2071,28.2071,28.0984,28.133,6700.0
2005-04-14 14:40:00,56.94,56.97,56.84,56.89,5800.0,28.128,28.1429,28.0786,28.1033,5800.0
2005-04-14 14:50:00,56.95,57.01,56.93,56.99,6800.0,28.133,28.1626,28.1231,28.1527,6800.0
2005-04-14 15:00:00,56.97,56.99,56.87,56.87,5200.0,28.1429,28.1527,28.0935,28.0935,5200.0
2005-04-14 15:10:00,56.88,56.98,56.87,56.91,6300.0,28.0984,28.1478,28.0935,28.1132,6300.0
2005-04-14 15:20:00,56.92,56.94,56.9,56.9,3200.0,28.1182,28.128,28.1083,28.1083,3200.0
2005-04-14 15:30:00,56.88,57.02,56.85,56.88,5800.0,28.0984,28.1676,28.0836,28.0984,5800.0
2005-04-14 15:40:00,56.84,56.85,56.75,56.77,5100.0,28.0786,28.0836,28.0342,28.0441,5100.0
2005-04-14 15:50:00,56.75,56.82,56.67,56.82,12200.0,28.0342,28.0688,27.9947,28.0688,12200.0
2005-04-15 09:30:00,56.78,56.8,56.71,56.8,1800.0,28.049,28.0589,28.0144,28.0589,1800.0
2005-04-15 09:40:00,56.79,56.85,56.61,56.85,2300.0,28.0539,28.0836,27.965,28.0836,2300.0
2005-04-15 09:50:00,56.92,56.98,56.9,56.94,5800.0,28.1182,28.1478,28.1083,28.128,5800.0
2005-04-15 10:00:00,56.93,57.14,56.93,57.05,3400.0,28.1231,28.2268,28.1231,28.1824,3400.0
2005-04-15 10:10:00,56.99,56.99,56.9,56.9,600.0,28.1527,28.1527,28.1083,28.1083,600.0
2005-04-15 10:20:00,56.88,57.0,56.88,57.0,3100.0,28.0984,28.1577,28.0984,28.1577,3100.0
2005-04-15 10:30:00,57.05,57.1,56.97,57.09,5600.0,28.1824,28.2071,28.1429,28.2021,5600.0
2005-04-15 10:40:00,57.06,57.06,56.9,56.9,9600.0,28.1873,28.1873,28.1083,28.1083,9600.0
2005-04-15 10:50:00,56.91,57.1,56.91,57.0,5300.0,28.1132,28.2071,28.1132,28.1577,5300.0
2005-04-15 11:00:00,57.05,57.05,56.9,56.91,3300.0,28.1824,28.1824,28.1083,28.1132,3300.0
2005-04-15 11:10:00,56.9,56.9,56.81,56.85,4500.0,28.1083,28.1083,28.0638,28.0836,4500.0
2005-04-15 11:20:00,56.87,56.91,56.87,56.9,1000.0,28.0935,28.1132,28.0935,28.1083,1000.0
2005-04-15 11:30:00,56.89,56.9,56.75,56.76,2700.0,28.1033,28.1083,28.0342,28.0391,2700.0
2005-04-15 11:40:00,56.74,56.85,56.74,56.85,1700.0,28.0292,28.0836,28.0292,28.0836,1700.0
2005-04-15 11:50:00,56.82,56.82,56.75,56.75,700.0,28.0688,28.0688,28.0342,28.0342,700.0
2005-04-15 12:00:00,56.69,56.74,56.68,56.74,1100.0,28.0045,28.0292,27.9996,28.0292,1100.0
2005-04-15 12:10:00,56.75,56.75,56.75,56.75,200.0,28.0342,28.0342,28.0342,28.0342,200.0
2005-04-15 12:20:00,56.73,56.75,56.73,56.73,700.0,28.0243,28.0342,28.0243,28.0243,700.0
2005-04-15 12:30:00,56.74,56.74,56.71,56.73,2600.0,28.0292,28.0292,28.0144,28.0243,2600.0
2005-04-15 12:40:00,56.72,56.72,56.67,56.67,29000.0,28.0194,28.0194,27.9947,27.9947,29000.0
2005-04-15 12:50:00,56.66,56.66,56.4,56.5,8600.0,27.9897,27.9897,27.8613,27.9107,8600.0
2005-04-15 13:00:00,56.5,56.63,56.47,56.54,3000.0,27.9107,27.9749,27.8959,27.9304,3000.0
2005-04-15 13:10:00,56.54,56.68,56.54,56.67,2100.0,27.9304,27.9996,27.9304,27.9947,2100.0
2005-04-15 13:20:00,56.67,56.67,56.67,56.67,200.0,27.9947,27.9947,27.9947,27.9947,200.0
2005-04-15 13:30:00,56.66,56.66,56.55,56.57,1800.0,27.9897,27.9897,27.9354,27.9453,1800.0
2005-04-15 13:40:00,56.58,56.6,56.51,56.51,2500.0,27.9502,27.9601,27.9156,27.9156,2500.0
2005-04-15 13:50:00,56.53,56.58,56.53,56.58,1900.0,27.9255,27.9502,27.9255,27.9502,1900.0
2005-04-15 14:00:00,56.61,56.76,56.61,56.76,3900.0,27.965,28.0391,27.965,28.0391,3900.0
2005-04-15 14:10:00,56.76,56.76,56.64,56.67,7800.0,28.0391,28.0391,27.9798,27.9947,7800.0
2005-04-15 14:20:00,56.67,56.67,56.57,56.58,10800.0,27.9947,27.9947,27.9453,27.9502,10800.0
2005-04-15 14:30:00,56.59,56.6,56.53,56.6,3800.0,27.9551,27.9601,27.9255,27.9601,3800.0
2005-04-15 14:40:00,56.6,56.65,56.58,56.58,3000.0,27.9601,27.9848,27.9502,27.9502,3000.0
2005-04-15 14:50:00,56.58,56.58,56.51,56.53,4200.0,27.9502,27.9502,27.9156,27.9255,4200.0
2005-04-15 15:00:00,56.52,56.6,56.5,56.58,12800.0,27.9206,27.9601,27.9107,27.9502,12800.0
2005-04-15 15:10:00,56.6,56.6,56.5,56.5,5600.0,27.9601,27.9601,27.9107,27.9107,5600.0
2005-04-15 15:20:00,56.48,56.53,56.47,56.52,8200.0,27.9008,27.9255,27.8959,27.9206,8200.0
2005-04-15 15:30:00,56.53,56.72,56.53,56.72,4600.0,27.9255,28.0194,27.9255,28.0194,4600.0
2005-04-15 15:40:00,56.71,56.81,56.67,56.79,8400.0,28.0144,28.0638,27.9947,28.0539,8400.0
2005-04-15 15:50:00,56.78,56.91,56.76,56.79,12100.0,28.049,28.1132,28.0391,28.0539,12100.0
2005-04-18 09:30:00,57.0,57.18,57.0,57.18,3600.0,28.1577,28.2466,28.1577,28.2466,3600.0
2005-04-18 09:40:00,57.18,57.18,56.9,56.9,3300.0,28.2466,28.2466,28.1083,28.1083,3300.0
2005-04-18 09:50:00,56.87,56.88,56.75,56.78,5100.0,28.0935,28.0984,28.0342,28.049,5100.0
2005-04-18 10:00:00,56.85,57.06,56.85,57.06,6200.0,28.0836,28.1873,28.0836,28.1873,6200.0
2005-04-18 10:10:00,57.04,57.09,57.0,57.0,9900.0,28.1774,28.2021,28.1577,28.1577,9900.0
2005-04-18 10:20:00,57.03,57.03,56.97,57.03,3300.0,28.1725,28.1725,28.1429,28.1725,3300.0
2005-04-18 10:30:00,57.06,57.08,57.06,57.07,2400.0,28.1873,28.1972,28.1873,28.1923,2400.0
2005-04-18 10:40:00,57.07,57.07,56.95,56.95,2400.0,28.1923,28.1923,28.133,28.133,2400.0
2005-04-18 10:50:00,56.96,56.96,56.93,56.93,2300.0,28.1379,28.1379,28.1231,28.1231,2300.0
2005-04-18 11:00:00,56.94,57.0,56.9,56.9,2800.0,28.128,28.1577,28.1083,28.1083,2800.0
2005-04-18 11:10:00,56.89,56.9,56.81,56.9,9900.0,28.1033,28.1083,28.0638,28.1083,9900.0
2005-04-18 11:20:00,56.9,56.9,56.76,56.78,5600.0,28.1083,28.1083,28.0391,28.049,5600.0
2005-04-18 11:30:00,56.77,56.77,56.4,56.4,6100.0,28.0441,28.0441,27.8613,27.8613,6100.0
2005-04-18 11:40:00,56.41,56.53,56.41,56.53,5800.0,27.8662,27.9255,27.8662,27.9255,5800.0
2005-04-18 11:50:00,56.57,56.66,56.57,56.66,1200.0,27.9453,27.9897,27.9453,27.9897,1200.0
2005-04-18 12:00:00,56.65,56.75,56.65,56.75,7100.0,27.9848,28.0342,27.9848,28.0342,7100.0
2005-04-18 12:10:00,56.76,56.79,56.76,56.78,4800.0,28.0391,28.0539,28.0391,28.049,4800.0
2005-04-18 12:20:00,56.76,56.77,56.7,56.7,1900.0,28.0391,28.0441,28.0095,28.0095,1900.0
2005-04-18 12:30:00,56.71,56.8,56.7,56.8,2700.0,28.0144,28.0589,28.0095,28.0589,2700.0
2005-04-18 12:40:00,56.81,56.85,56.79,56.81,2800.0,28.0638,28.0836,28.0539,28.0638,2800.0
2005-04-18 12:50:00,56.81,56.93,56.81,56.88,5700.0,28.0638,28.1231,28.0638,28.0984,5700.0
2005-04-18 13:00:00,56.87,56.89,56.81,56.82,4000.0,28.0935,28.1033,28.0638,28.0688,4000.0
2005-04-18 13:10:00,56.81,56.81,56.72,56.72,1200.0,28.0638,28.0638,28.0194,28.0194,1200.0
2005-04-18 13:20:00,56.71,56.75,56.71,56.71,1900.0,28.0144,28.0342,28.0144,28.0144,1900.0
2005-04-18 13:30:00,56.71,56.71,56.67,56.68,1700.0,28.0144,28.0144,27.9947,27.9996,1700.0
2005-04-18 13:40:00,56.68,56.68,56.64,56.64,4100.0,27.9996,27.9996,27.9798,27.9798,4100.0
2005-04-18 13:50:00,56.64,56.71,56.64,56.66,4000.0,27.9798,28.0144,27.9798,27.9897,4000.0
2005-04-18 14:00:00,56.65,56.68,56.6,56.61,5600.0,27.9848,27.9996,27.9601,27.965,5600.0
2005-04-18 14:10:00,56.58,56.58,56.45,56.46,2600.0,27.9502,27.9502,27.886,27.8909,2600.0
2005-04-18 14:20:00,56.47,56.52,56.47,56.52,9300.0,27.8959,27.9206,27.8959,27.9206,9300.0
2005-04-18 14:30:00,56.52,56.57,56.51,56.51,3000.0,27.9206,27.9453,27.9156,27.9156,3000.0
2005-04-18 14:40:00,56.51,56.57,56.5,56.53,2300.0,27.9156,27.9453,27.9107,27.9255,2300.0
2005-04-18 14:50:00,56.53,56.74,56.52,56.74,5000.0,27.9255,28.0292,27.9206,28.0292,5000.0
2005-04-18 15:00:00,56.74,56.75,56.65,56.65,3700.0,28.0292,28.0342,27.9848,27.9848,3700.0
2005-04-18 15:10:00,56.65,56.65,56.59,56.64,6000.0,27.9848,27.9848,27.9551,27.9798,6000.0
2005-04-18 15:20:00,56.64,56.64,56.62,56.64,5800.0,27.9798,27.9798,27.97,27.9798,5800.0
2005-04-18 15:30:00,56.61,56.65,56.6,56.65,6100.0,27.965,27.9848,27.9601,27.9848,6100.0
2005-04-18 15:40:00,56.64,56.65,56.6,56.61,14500.0,27.9798,27.9848,27.9601,27.965,14500.0
2005-04-18 15:50:00,56.62,56.68,56.6,56.66,17900.0,27.97,27.9996,27.9601,27.9897,17900.0
2005-04-19 09:30:00,56.64,56.89,56.64,56.89,2800.0,27.9798,28.1033,27.9798,28.1033,2800.0
2005-04-19 09:40:00,56.89,56.91,56.83,56.84,1400.0,28.1033,28.1132,28.0737,28.0786,1400.0
2005-04-19 09:50:00,56.85,56.9,56.85,56.87,2700.0,28.0836,28.1083,28.0836,28.0935,2700.0
2005-04-19 10:00:00,56.89,56.98,56.89,56.97,2000.0,28.1033,28.1478,28.1033,28.1429,2000.0
2005-04-19 10:10:00,56.99,56.99,56.95,56.97,3900.0,28.1527,28.1527,28.133,28.1429,3900.0
2005-04-19 10:20:00,56.97,57.07,56.97,57.03,2800.0,28.1429,28.1923,28.1429,28.1725,2800.0
2005-04-19 10:30:00,57.05,57.09,56.97,56.99,2100.0,28.1824,28.2021,28.1429,28.1527,2100.0
2005-04-19 10:40:00,56.98,57.02,56.95,56.99,1700.0,28.1478,28.1676,28.133,28.1527,1700.0
2005-04-19 10:50:00,57.0,57.05,57.0,57.02,2100.0,28.1577,28.1824,28.1577,28.1676,2100.0
2005-04-19 11:00:00,57.03,57.08,57.02,57.08,1500.0,28.1725,28.1972,28.1676,28.1972,1500.0
2005-04-19 11:10:00,57.09,57.1,57.03,57.04,1900.0,28.2021,28.2071,28.1725,28.1774,1900.0
2005-04-19 11:20:00,57.05,57.18,57.05,57.18,3300.0,28.1824,28.2466,28.1824,28.2466,3300.0
2005-04-19 11:30:00,57.17,57.17,57.05,57.05,800.0,28.2417,28.2417,28.1824,28.1824,800.0
2005-04-19 11:40:00,57.13,57.13,57.07,57.07,1900.0,28.2219,28.2219,28.1923,28.1923,1900.0
2005-04-19 11:50:00,57.08,57.18,57.07,57.16,2800.0,28.1972,28.2466,28.1923,28.2367,2800.0
2005-04-19 12:00:00,57.17,57.2,57.15,57.17,3600.0,28.2417,28.2565,28.2318,28.2417,3600.0
2005-04-19 12:10:00,57.16,57.16,57.13,57.13,2100.0,28.2367,28.2367,28.2219,28.2219,2100.0
2005-04-19 12:20:00,57.09,57.09,56.93,56.93,3900.0,28.2021,28.2021,28.1231,28.1231,3900.0
2005-04-19 12:30:00,56.97,57.12,56.97,56.97,1900.0,28.1429,28.217,28.1429,28.1429,1900.0
2005-04-19 12:40:00,57.05,57.08,57.04,57.08,1100.0,28.1824,28.1972,28.1774,28.1972,1100.0
2005-04-19 12:50:00,57.01,57.01,57.0,57.01,1400.0,28.1626,28.1626,28.1577,28.1626,1400.0
2005-04-19 13:00:00,57.01,57.06,57.01,57.01,2300.0,28.1626,28.1873,28.1626,28.1626,2300.0
2005-04-19 13:10:00,56.97,56.97,56.97,56.97,1600.0,28.1429,28.1429,28.1429,28.1429,1600.0
2005-04-19 13:20:00,56.96,57.08,56.92,57.01,5600.0,28.1379,28.1972,28.1182,28.1626,5600.0
2005-04-19 13:30:00,57.0,57.02,56.97,56.97,7100.0,28.1577,28.1676,28.1429,28.1429,7100.0
2005-04-19 13:40:00,56.97,57.02,56.94,57.02,4500.0,28.1429,28.1676,28.128,28.1676,4500.0
2005-04-19 13:50:00,57.02,57.02,56.96,56.99,7100.0,28.1676,28.1676,28.1379,28.1527,7100.0
2005-04-19 14:00:00,56.99,56.99,56.93,56.94,6700.0,28.1527,28.1527,28.1231,28.128,6700.0
2005-04-19 14:10:00,56.96,56.98,56.93,56.95,3600.0,28.1379,28.1478,28.1231,28.133,3600.0
2005-04-19 14:20:00,56.96,56.96,56.92,56.92,9100.0,28.1379,28.1379,28.1182,28.1182,9100.0
2005-04-19 14:30:00,56.92,56.95,56.9,56.9,3100.0,28.1182,28.133,28.1083,28.1083,3100.0
2005-04-19 14:40:00,56.9,56.9,56.83,56.84,3300.0,28.1083,28.1083,28.0737,28.0786,3300.0
2005-04-19 14:50:00,56.8,56.86,56.8,56.82,3900.0,28.0589,28.0885,28.0589,28.0688,3900.0
2005-04-19 15:00:00,56.82,56.95,56.79,56.83,32800.0,28.0688,28.133,28.0539,28.0737,32800.0
2005-04-19 15:10:00,56.83,56.85,56.83,56.83,3700.0,28.0737,28.0836,28.0737,28.0737,3700.0
2005-04-19 15:20:00,56.83,56.86,56.83,56.86,1700.0,28.0737,28.0885,28.0737,28.0885,1700.0
2005-04-19 15:30:00,56.86,56.87,56.83,56.86,8300.0,28.0885,28.0935,28.0737,28.0885,8300.0
2005-04-19 15:40:00,56.85,56.88,56.83,56.88,5900.0,28.0836,28.0984,28.0737,28.0984,5900.0
2005-04-19 15:50:00,56.88,57.02,56.87,57.02,12200.0,28.0984,28.1676,28.0935,28.1676,12200.0
2005-04-20 09:30:00,57.05,57.05,56.89,56.89,3600.0,28.1824,28.1824,28.1033,28.1033,3600.0
2005-04-20 09:40:00,56.89,56.89,56.51,56.65,7100.0,28.1033,28.1033,27.9156,27.9848,7100.0
2005-04-20 09:50:00,56.66,56.66,56.55,56.59,6100.0,27.9897,27.9897,27.9354,27.9551,6100.0
2005-04-20 10:00:00,56.61,56.74,56.61,56.67,4300.0,27.965,28.0292,27.965,27.9947,4300.0
2005-04-20 10:10:00,56.67,56.79,56.65,56.73,5600.0,27.9947,28.0539,27.9848,28.0243,5600.0
2005-04-20 10:20:00,56.72,56.72,56.59,56.63,9400.0,28.0194,28.0194,27.9551,27.9749,9400.0
2005-04-20 10:30:00,56.65,56.65,56.54,56.54,2600.0,27.9848,27.9848,27.9304,27.9304,2600.0
2005-04-20 10:40:00,56.54,56.64,56.5,56.64,3200.0,27.9304,27.9798,27.9107,27.9798,3200.0
2005-04-20 10:50:00,56.63,56.72,56.62,56.7,4500.0,27.9749,28.0194,27.97,28.0095,4500.0
2005-04-20 11:00:00,56.72,56.8,56.7,56.79,4000.0,28.0194,28.0589,28.0095,28.0539,4000.0
2005-04-20 11:10:00,56.77,56.77,56.7,56.76,3300.0,28.0441,28.0441,28.0095,28.0391,3300.0
2005-04-20 11:20:00,56.71,56.71,56.63,56.65,2200.0,28.0144,28.0144,27.9749,27.9848,2200.0
2005-04-20 11:30:00,56.65,56.7,56.64,56.66,2100.0,27.9848,28.0095,27.9798,27.9897,2100.0
2005-04-20 11:40:00,56.67,56.69,56.62,56.69,700.0,27.9947,28.0045,27.97,28.0045,700.0
2005-04-20 11:50:00,56.69,56.75,56.64,56.75,1100.0,28.0045,28.0342,27.9798,28.0342,1100.0
2005-04-20 12:00:00,56.74,56.75,56.7,56.7,1300.0,28.0292,28.0342,28.0095,28.0095,1300.0
2005-04-20 12:10:00,56.71,56.71,56.7,56.7,1600.0,28.0144,28.0144,28.0095,28.0095,1600.0
2005-04-20 12:20:00,56.66,56.67,56.62,56.62,1700.0,27.9897,27.9947,27.97,27.97,1700.0
2005-04-20 12:30:00,56.61,56.65,56.61,56.62,1200.0,27.965,27.9848,27.965,27.97,1200.0
2005-04-20 12:40:00,56.54,56.73,56.53,56.73,6300.0,27.9304,28.0243,27.9255,28.0243,6300.0
2005-04-20 12:50:00,56.64,56.64,56.56,56.56,1900.0,27.9798,27.9798,27.9403,27.9403,1900.0
2005-04-20 13:00:00,56.5,56.52,56.5,56.5,3700.0,27.9107,27.9206,27.9107,27.9107,3700.0
2005-04-20 13:10:00,56.5,56.51,56.5,56.51,4500.0,27.9107,27.9156,27.9107,27.9156,4500.0
2005-04-20 13:20:00,56.48,56.49,56.46,56.46,1100.0,27.9008,27.9057,27.8909,27.8909,1100.0
2005-04-20 13:30:00,56.47,56.47,56.37,56.42,3400.0,27.8959,27.8959,27.8465,27.8712,3400.0
2005-04-20 13:40:00,56.4,56.42,56.4,56.42,2300.0,27.8613,27.8712,27.8613,27.8712,2300.0
2005-04-20 13:50:00,56.43,56.51,56.42,56.42,2100.0,27.8761,27.9156,27.8712,27.8712,2100.0
2005-04-20 14:00:00,56.43,56.45,56.41,56.44,21900.0,27.8761,27.886,27.8662,27.881,21900.0
2005-04-20 14:10:00,56.44,56.49,56.43,56.45,1000.0,27.881,27.9057,27.8761,27.886,1000.0
2005-04-20 14:20:00,56.45,56.51,56.45,56.49,2100.0,27.886,27.9156,27.886,27.9057,2100.0
2005-04-20 14:30:00,56.52,56.62,56.52,56.62,3500.0,27.9206,27.97,27.9206,27.97,3500.0
2005-04-20 14:40:00,56.61,56.63,56.57,56.58,3500.0,27.965,27.9749,27.9453,27.9502,3500.0
2005-04-20 14:50:00,56.58,56.73,56.58,56.71,4900.0,27.9502,28.0243,27.9502,28.0144,4900.0
2005-04-20 15:00:00,56.7,56.78,56.7,56.75,3200.0,28.0095,28.049,28.0095,28.0342,3200.0
2005-04-20 15:10:00,56.71,56.71,56.58,56.58,2700.0,28.0144,28.0144,27.9502,27.9502,2700.0
2005-04-20 15:20:00,56.6,56.7,56.58,56.7,2800.0,27.9601,28.0095,27.9502,28.0095,2800.0
2005-04-20 15:30:00,56.67,56.68,56.64,56.64,1400.0,27.9947,27.9996,27.9798,27.9798,1400.0
2005-04-20 15:40:00,56.64,56.66,56.55,56.57,2100.0,27.9798,27.9897,27.9354,27.9453,2100.0
2005-04-20 15:50:00,56.58,56.6,56.46,56.46,9500.0,27.9502,27.9601,27.8909,27.8909,9500.0
2005-04-21 09:30:00,56.4,56.45,56.4,56.45,2900.0,27.8613,27.886,27.8613,27.886,2900.0
2005-04-21 09:40:00,56.49,56.58,56.45,56.55,3800.0,27.9057,27.9502,27.886,27.9354,3800.0
2005-04-21 09:50:00,56.5,56.75,56.48,56.73,4600.0,27.9107,28.0342,27.9008,28.0243,4600.0
2005-04-21 10:00:00,56.67,56.67,56.33,56.33,2800.0,27.9947,27.9947,27.8267,27.8267,2800.0
2005-04-21 10:10:00,56.33,56.47,56.27,56.39,5800.0,27.8267,27.8959,27.7971,27.8563,5800.0
2005-04-21 10:20:00,56.38,56.39,56.37,56.38,1400.0,27.8514,27.8563,27.8465,27.8514,1400.0
2005-04-21 10:30:00,56.38,56.47,56.38,56.46,3700.0,27.8514,27.8959,27.8514,27.8909,3700.0
2005-04-21 10:40:00,56.47,56.48,56.43,56.43,1900.0,27.8959,27.9008,27.8761,27.8761,1900.0
2005-04-21 10:50:00,56.42,56.44,56.4,56.43,2800.0,27.8712,27.881,27.8613,27.8761,2800.0
2005-04-21 11:00:00,56.45,56.45,56.38,56.38,1500.0,27.886,27.886,27.8514,27.8514,1500.0
2005-04-21 11:10:00,56.38,56.38,56.33,56.33,4400.0,27.8514,27.8514,27.8267,27.8267,4400.0
2005-04-21 11:20:00,56.33,56.37,56.32,56.35,5700.0,27.8267,27.8465,27.8218,27.8366,5700.0
2005-04-21 11:30:00,56.36,56.42,56.36,56.39,4900.0,27.8415,27.8712,27.8415,27.8563,4900.0
2005-04-21 11:40:00,56.41,56.54,56.41,56.54,3300.0,27.8662,27.9304,27.8662,27.9304,3300.0
2005-04-21 11:50:00,56.56,56.6,56.53,56.57,1900.0,27.9403,27.9601,27.9255,27.9453,1900.0
2005-04-21 12:00:00,56.58,56.74,56.58,56.67,3800.0,27.9502,28.0292,27.9502,27.9947,3800.0
2005-04-21 12:10:00,56.67,56.69,56.67,56.67,500.0,27.9947,28.0045,27.9947,27.9947,500.0
2005-04-21 12:20:00,56.7,56.72,56.66,56.66,2100.0,28.0095,28.0194,27.9897,27.9897,2100.0
2005-04-21 12:30:00,56.62,56.62,56.5,56.5,4100.0,27.97,27.97,27.9107,27.9107,4100.0
2005-04-21 12:40:00,56.5,56.53,56.49,56.51,3100.0,27.9107,27.9255,27.9057,27.9156,3100.0
2005-04-21 12:50:00,56.52,56.56,56.5,56.54,3100.0,27.9206,27.9403,27.9107,27.9304,3100.0
2005-04-21 13:00:00,56.52,56.56,56.51,56.56,2700.0,27.9206,27.9403,27.9156,27.9403,2700.0
2005-04-21 13:10:00,56.56,56.62,56.5,56.62,5900.0,27.9403,27.97,27.9107,27.97,5900.0
2005-04-21 13:20:00,56.62,56.63,56.61,56.61,1800.0,27.97,27.9749,27.965,27.965,1800.0
2005-04-21 13:30:00,56.62,56.75,56.62,56.75,3900.0,27.97,28.0342,27.97,28.0342,3900.0
2005-04-21 13:40:00,56.8,56.9,56.8,56.9,2600.0,28.0589,28.1083,28.0589,28.1083,2600.0
2005-04-21 13:50:00,56.91,56.95,56.68,56.68,3700.0,28.1132,28.133,27.9996,27.9996,3700.0
2005-04-21 14:00:00,56.69,56.75,56.68,56.75,2400.0,28.0045,28.0342,27.9996,28.0342,2400.0
2005-04-21 14:10:00,56.78,57.03,56.78,57.03,5100.0,28.049,28.1725,28.049,28.1725,5100.0
2005-04-21 14:20:00,57.05,57.06,56.88,56.88,9800.0,28.1824,28.1873,28.0984,28.0984,9800.0
2005-04-21 14:30:00,56.87,56.87,56.83,56.85,2700.0,28.0935,28.0935,28.0737,28.0836,2700.0
2005-04-21 14:40:00,56.83,56.84,56.83,56.84,1300.0,28.0737,28.0786,28.0737,28.0786,1300.0
2005-04-21 14:50:00,56.84,56.86,56.84,56.84,2400.0,28.0786,28.0885,28.0786,28.0786,2400.0
2005-04-21 15:00:00,56.84,56.85,56.81,56.81,1400.0,28.0786,28.0836,28.0638,28.0638,1400.0
2005-04-21 15:10:00,56.65,56.71,56.65,56.68,140700.0,27.9848,28.0144,27.9848,27.9996,140700.0
2005-04-21 15:20:00,56.68,56.75,56.68,56.75,6200.0,27.9996,28.0342,27.9996,28.0342,6200.0
2005-04-21 15:30:00,56.75,56.8,56.75,56.8,5300.0,28.0342,28.0589,28.0342,28.0589,5300.0
2005-04-21 15:40:00,56.79,56.89,56.79,56.89,3800.0,28.0539,28.1033,28.0539,28.1033,3800.0
2005-04-21 15:50:00,56.9,56.95,56.86,56.94,7100.0,28.1083,28.133,28.0885,28.128,7100.0
2005-04-22 09:30:00,56.98,57.0,56.98,57.0,7500.0,28.1478,28.1577,28.1478,28.1577,7500.0
2005-04-22 09:40:00,57.0,57.05,56.88,56.97,7000.0,28.1577,28.1824,28.0984,28.1429,7000.0
2005-04-22 09:50:00,56.94,56.94,56.8,56.9,3600.0,28.128,28.128,28.0589,28.1083,3600.0
2005-04-22 10:00:00,56.83,56.93,56.77,56.77,6800.0,28.0737,28.1231,28.0441,28.0441,6800.0
2005-04-22 10:10:00,56.77,56.92,56.77,56.8,2200.0,28.0441,28.1182,28.0441,28.0589,2200.0
2005-04-22 10:20:00,56.8,56.83,56.75,56.83,800.0,28.0589,28.0737,28.0342,28.0737,800.0
2005-04-22 10:30:00,56.81,56.87,56.79,56.87,2300.0,28.0638,28.0935,28.0539,28.0935,2300.0
2005-04-22 10:40:00,56.84,56.84,56.76,56.77,1500.0,28.0786,28.0786,28.0391,28.0441,1500.0
2005-04-22 10:50:00,56.78,56.78,56.66,56.68,3400.0,28.049,28.049,27.9897,27.9996,3400.0
2005-04-22 11:00:00,56.71,56.78,56.71,56.72,1800.0,28.0144,28.049,28.0144,28.0194,1800.0
2005-04-22 11:10:00,56.73,56.78,56.7,56.7,4300.0,28.0243,28.049,28.0095,28.0095,4300.0
2005-04-22 11:20:00,56.73,56.76,56.71,56.74,3800.0,28.0243,28.0391,28.0144,28.0292,3800.0
2005-04-22 11:30:00,56.74,56.79,56.72,56.72,2500.0,28.0292,28.0539,28.0194,28.0194,2500.0
2005-04-22 11:40:00,56.76,56.76,56.58,56.6,303100.0,28.0391,28.0391,27.9502,27.9601,303100.0
2005-04-22 11:50:00,56.61,56.69,56.61,56.69,3600.0,27.965,28.0045,27.965,28.0045,3600.0
2005-04-22 12:00:00,56.7,56.75,56.7,56.7,5400.0,28.0095,28.0342,28.0095,28.0095,5400.0
2005-04-22 12:10:00,56.69,56.77,56.69,56.74,4000.0,28.0045,28.0441,28.0045,28.0292,4000.0
2005-04-22 12:20:00,56.75,56.76,56.6,56.6,9800.0,28.0342,28.0391,27.9601,27.9601,9800.0
2005-04-22 12:30:00,56.6,56.66,56.55,56.66,16600.0,27.9601,27.9897,27.9354,27.9897,16600.0
2005-04-22 12:40:00,56.65,56.7,56.5,56.54,19200.0,27.9848,28.0095,27.9107,27.9304,19200.0
2005-04-22 12:50:00,56.53,56.54,56.44,56.45,22700.0,27.9255,27.9304,27.881,27.886,22700.0
2005-04-22 13:00:00,56.49,56.59,56.43,56.51,15500.0,27.9057,27.9551,27.8761,27.9156,15500.0
2005-04-22 13:10:00,56.51,56.53,56.51,56.52,3800.0,27.9156,27.9255,27.9156,27.9206,3800.0
2005-04-22 13:20:00,56.51,56.55,56.51,56.55,6400.0,27.9156,27.9354,27.9156,27.9354,6400.0
2005-04-22 13:30:00,56.54,56.55,56.49,56.5,6400.0,27.9304,27.9354,27.9057,27.9107,6400.0
2005-04-22 13:40:00,56.51,56.64,56.51,56.64,5300.0,27.9156,27.9798,27.9156,27.9798,5300.0
2005-04-22 13:50:00,56.65,56.66,56.62,56.63,10000.0,27.9848,27.9897,27.97,27.9749,10000.0
2005-04-22 14:00:00,56.64,56.74,56.44,56.5,16900.0,27.9798,28.0292,27.881,27.9107,16900.0
2005-04-22 14:10:00,56.48,56.58,56.41,56.41,12100.0,27.9008,27.9502,27.8662,27.8662,12100.0
2005-04-22 14:20:00,56.41,56.55,56.39,56.54,59800.0,27.8662,27.9354,27.8563,27.9304,59800.0
2005-04-22 14:30:00,56.54,56.54,56.46,56.47,10900.0,27.9304,27.9304,27.8909,27.8959,10900.0
2005-04-22 14:40:00,56.47,56.53,56.47,56.49,14200.0,27.8959,27.9255,27.8959,27.9057,14200.0
2005-04-22 14:50:00,56.5,56.72,56.49,56.7,6900.0,27.9107,28.0194,27.9057,28.0095,6900.0
2005-04-22 15:00:00,56.7,56.79,56.7,56.74,9700.0,28.0095,28.0539,28.0095,28.0292,9700.0
2005-04-22 15:10:00,56.74,56.75,56.65,56.7,6700.0,28.0292,28.0342,27.9848,28.0095,6700.0
2005-04-22 15:20:00,56.71,56.76,56.63,56.64,14700.0,28.0144,28.0391,27.9749,27.9798,14700.0
2005-04-22 15:30:00,56.64,56.65,56.63,56.63,17800.0,27.9798,27.9848,27.9749,27.9749,17800.0
2005-04-22 15:40:00,56.62,56.65,56.54,56.54,16400.0,27.97,27.9848,27.9304,27.9304,16400.0
2005-04-22 15:50:00,56.53,56.73,56.53,56.65,20700.0,27.9255,28.0243,27.9255,27.9848,20700.0
2005-04-25 09:30:00,56.6,56.65,56.6,56.65,2000.0,27.9601,27.9848,27.9601,27.9848,2000.0
2005-04-25 09:40:00,56.75,57.03,56.75,57.03,2700.0,28.0342,28.1725,28.0342,28.1725,2700.0
2005-04-25 09:50:00,57.06,57.19,57.06,57.19,3300.0,28.1873,28.2515,28.1873,28.2515,3300.0
2005-04-25 10:00:00,57.2,57.35,57.15,57.35,6700.0,28.2565,28.3306,28.2318,28.3306,6700.0
2005-04-25 10:10:00,57.35,57.44,57.19,57.3,6300.0,28.3306,28.375,28.2515,28.3059,6300.0
2005-04-25 10:20:00,57.3,57.5,57.3,57.47,5600.0,28.3059,28.4047,28.3059,28.3899,5600.0
2005-04-25 10:30:00,57.47,57.5,57.17,57.17,12000.0,28.3899,28.4047,28.2417,28.2417,12000.0
2005-04-25 10:40:00,57.14,57.19,57.06,57.11,8500.0,28.2268,28.2515,28.1873,28.212,8500.0
2005-04-25 10:50:00,57.11,57.16,57.1,57.14,1700.0,28.212,28.2367,28.2071,28.2268,1700.0
2005-04-25 11:00:00,57.13,57.13,57.06,57.07,32000.0,28.2219,28.2219,28.1873,28.1923,32000.0
2005-04-25 11:10:00,57.07,57.11,57.03,57.03,4300.0,28.1923,28.212,28.1725,28.1725,4300.0
2005-04-25 11:20:00,57.07,57.15,57.07,57.15,4200.0,28.1923,28.2318,28.1923,28.2318,4200.0
2005-04-25 11:30:00,57.13,57.13,57.06,57.13,4800.0,28.2219,28.2219,28.1873,28.2219,4800.0
2005-04-25 11:40:00,57.13,57.18,57.08,57.18,2000.0,28.2219,28.2466,28.1972,28.2466,2000.0
2005-04-25 11:50:00,57.19,57.19,57.11,57.18,2500.0,28.2515,28.2515,28.212,28.2466,2500.0
2005-04-25 12:00:00,57.12,57.24,57.12,57.12,4100.0,28.217,28.2762,28.217,28.217,4100.0
2005-04-25 12:10:00,57.13,57.14,57.1,57.1,4200.0,28.2219,28.2268,28.2071,28.2071,4200.0
2005-04-25 12:20:00,57.1,57.1,57.0,57.0,5600.0,28.2071,28.2071,28.1577,28.1577,5600.0
2005-04-25 12:30:00,57.01,57.07,57.01,57.07,3500.0,28.1626,28.1923,28.1626,28.1923,3500.0
2005-04-25 12:40:00,57.08,57.08,57.03,57.03,4700.0,28.1972,28.1972,28.1725,28.1725,4700.0
2005-04-25 12:50:00,57.0,57.0,56.98,56.99,4400.0,28.1577,28.1577,28.1478,28.1527,4400.0
2005-04-25 13:00:00,56.99,57.0,56.95,56.95,4600.0,28.1527,28.1577,28.133,28.133,4600.0
2005-04-25 13:10:00,56.95,57.0,56.9,56.99,6900.0,28.133,28.1577,28.1083,28.1527,6900.0
2005-04-25 13:20:00,56.99,57.0,56.96,57.0,4900.0,28.1527,28.1577,28.1379,28.1577,4900.0
2005-04-25 13:30:00,57.0,57.0,56.86,56.88,12200.0,28.1577,28.1577,28.0885,28.0984,12200.0
2005-04-25 13:40:00,56.88,56.9,56.82,56.82,11600.0,28.0984,28.1083,28.0688,28.0688,11600.0
2005-04-25 13:50:00,56.83,56.86,56.82,56.84,8600.0,28.0737,28.0885,28.0688,28.0786,8600.0
2005-04-25 14:00:00,56.84,56.93,56.84,56.92,6300.0,28.0786,28.1231,28.0786,28.1182,6300.0
2005-04-25 14:10:00,56.91,56.94,56.86,56.9,8500.0,28.1132,28.128,28.0885,28.1083,8500.0
2005-04-25 14:20:00,56.9,56.95,56.88,56.94,6000.0,28.1083,28.133,28.0984,28.128,6000.0
2005-04-25 14:30:00,56.94,56.95,56.87,56.87,8200.0,28.128,28.133,28.0935,28.0935,8200.0
2005-04-25 14:40:00,56.88,56.94,56.87,56.93,5100.0,28.0984,28.128,28.0935,28.1231,5100.0
2005-04-25 14:50:00,56.95,57.0,56.92,56.97,8200.0,28.133,28.1577,28.1182,28.1429,8200.0
2005-04-25 15:00:00,56.99,56.99,56.9,56.99,7000.0,28.1527,28.1527,28.1083,28.1527,7000.0
2005-04-25 15:10:00,56.96,57.02,56.91,56.99,11000.0,28.1379,28.1676,28.1132,28.1527,11000.0
2005-04-25 15:20:00,56.98,57.11,56.98,57.11,7500.0,28.1478,28.212,28.1478,28.212,7500.0
2005-04-25 15:30:00,57.11,57.23,57.08,57.12,51800.0,28.212,28.2713,28.1972,28.217,51800.0
2005-04-25 15:40:00,57.11,57.29,57.1,57.1,17500.0,28.212,28.3009,28.2071,28.2071,17500.0
2005-04-25 15:50:00,57.11,57.42,57.11,57.37,22400.0,28.212,28.3652,28.212,28.3405,22400.0
2005-04-26 09:30:00,57.3,57.46,57.3,57.46,3900.0,28.3059,28.3849,28.3059,28.3849,3900.0
2005-04-26 09:40:00,57.46,57.49,57.42,57.43,9000.0,28.3849,28.3997,28.3652,28.3701,9000.0
2005-04-26 09:50:00,57.43,57.59,57.41,57.5,5200.0,28.3701,28.4491,28.3602,28.4047,5200.0
2005-04-26 10:00:00,57.4,57.44,57.1,57.15,8400.0,28.3553,28.375,28.2071,28.2318,8400.0
2005-04-26 10:10:00,57.24,57.25,57.06,57.19,8800.0,28.2762,28.2812,28.1873,28.2515,8800.0
2005-04-26 10:20:00,57.13,57.13,57.05,57.05,3200.0,28.2219,28.2219,28.1824,28.1824,3200.0
2005-04-26 10:30:00,57.07,57.19,57.05,57.16,3800.0,28.1923,28.2515,28.1824,28.2367,3800.0
2005-04-26 10:40:00,57.16,57.17,57.1,57.16,2600.0,28.2367,28.2417,28.2071,28.2367,2600.0
2005-04-26 10:50:00,57.19,57.25,57.09,57.09,5600.0,28.2515,28.2812,28.2021,28.2021,5600.0
2005-04-26 11:00:00,57.11,57.11,56.95,57.1,5400.0,28.212,28.212,28.133,28.2071,5400.0
2005-04-26 11:10:00,57.11,57.2,57.1,57.15,4500.0,28.212,28.2565,28.2071,28.2318,4500.0
2005-04-26 11:20:00,57.18,57.18,57.13,57.13,9100.0,28.2466,28.2466,28.2219,28.2219,9100.0
2005-04-26 11:30:00,57.13,57.13,57.1,57.13,5700.0,28.2219,28.2219,28.2071,28.2219,5700.0
2005-04-26 11:40:00,57.13,57.19,57.13,57.17,2800.0,28.2219,28.2515,28.2219,28.2417,2800.0
2005-04-26 11:50:00,57.17,57.21,57.17,57.21,1800.0,28.2417,28.2614,28.2417,28.2614,1800.0
2005-04-26 12:00:00,57.21,57.23,57.2,57.23,1200.0,28.2614,28.2713,28.2565,28.2713,1200.0
2005-04-26 12:10:00,57.23,57.27,57.19,57.19,3800.0,28.2713,28.2911,28.2515,28.2515,3800.0
2005-04-26 12:20:00,57.24,57.25,57.24,57.25,1000.0,28.2762,28.2812,28.2762,28.2812,1000.0
2005-04-26 12:30:00,57.25,57.28,57.25,57.25,2800.0,28.2812,28.296,28.2812,28.2812,2800.0
2005-04-26 12:40:00,57.2,57.22,57.2,57.21,1500.0,28.2565,28.2664,28.2565,28.2614,1500.0
2005-04-26 12:50:00,57.21,57.21,57.15,57.2,1600.0,28.2614,28.2614,28.2318,28.2565,1600.0
2005-04-26 13:00:00,57.22,57.22,57.1,57.11,5200.0,28.2664,28.2664,28.2071,28.212,5200.0
2005-04-26 13:10:00,57.12,57.24,57.12,57.23,2200.0,28.217,28.2762,28.217,28.2713,2200.0
2005-04-26 13:20:00,57.21,57.29,57.21,57.29,7300.0,28.2614,28.3009,28.2614,28.3009,7300.0
2005-04-26 13:30:00,57.29,57.31,57.29,57.31,3200.0,28.3009,28.3108,28.3009,28.3108,3200.0
2005-04-26 13:40:00,57.31,57.31,57.25,57.28,1700.0,28.3108,28.3108,28.2812,28.296,1700.0
2005-04-26 13:50:00,57.28,57.3,57.28,57.29,5400.0,28.296,28.3059,28.296,28.3009,5400.0
2005-04-26 14:00:00,57.29,57.29,57.2,57.22,7900.0,28.3009,28.3009,28.2565,28.2664,7900.0
2005-04-26 14:10:00,57.25,57.25,57.15,57.21,21000.0,28.2812,28.2812,28.2318,28.2614,21000.0
2005-04-26 14:20:00,57.25,57.26,57.2,57.26,7100.0,28.2812,28.2861,28.2565,28.2861,7100.0
2005-04-26 14:30:00,57.27,57.29,57.24,57.28,3300.0,28.2911,28.3009,28.2762,28.296,3300.0
2005-04-26 14:40:00,57.3,57.3,57.26,57.26,1200.0,28.3059,28.3059,28.2861,28.2861,1200.0
2005-04-26 14:50:00,57.25,57.29,57.25,57.27,2500.0,28.2812,28.3009,28.2812,28.2911,2500.0
2005-04-26 15:00:00,57.28,57.35,57.26,57.31,12700.0,28.296,28.3306,28.2861,28.3108,12700.0
2005-04-26 15:10:00,57.32,57.38,57.31,57.34,9400.0,28.3158,28.3454,28.3108,28.3256,9400.0
2005-04-26 15:20:00,57.35,57.43,57.35,57.43,3800.0,28.3306,28.3701,28.3306,28.3701,3800.0
2005-04-26 15:30:00,57.43,57.43,57.38,57.43,8800.0,28.3701,28.3701,28.3454,28.3701,8800.0
2005-04-26 15:40:00,57.42,57.49,57.4,57.49,15800.0,28.3652,28.3997,28.3553,28.3997,15800.0
2005-04-26 15:50:00,57.49,57.52,57.49,57.5,13200.0,28.3997,28.4146,28.3997,28.4047,13200.0
2005-04-27 09:30:00,57.5,57.5,57.5,57.5,300.0,28.4047,28.4047,28.4047,28.4047,300.0
2005-04-27 09:40:00,57.45,57.45,57.39,57.43,2000.0,28.38,28.38,28.3503,28.3701,2000.0
2005-04-27 09:50:00,57.44,57.55,57.44,57.5,1000.0,28.375,28.4294,28.375,28.4047,1000.0
2005-04-27 10:00:00,57.45,57.5,57.4,57.43,2700.0,28.38,28.4047,28.3553,28.3701,2700.0
2005-04-27 10:10:00,57.43,57.43,57.38,57.41,3600.0,28.3701,28.3701,28.3454,28.3602,3600.0
2005-04-27 10:20:00,57.36,57.37,57.31,57.31,2100.0,28.3355,28.3405,28.3108,28.3108,2100.0
2005-04-27 10:30:00,57.38,57.55,57.38,57.55,6800.0,28.3454,28.4294,28.3454,28.4294,6800.0
2005-04-27 10:40:00,57.55,57.6,57.55,57.6,13700.0,28.4294,28.4541,28.4294,28.4541,13700.0
2005-04-27 10:50:00,57.6,57.75,57.6,57.74,7600.0,28.4541,28.5282,28.4541,28.5232,7600.0
2005-04-27 11:00:00,57.72,57.72,57.55,57.55,2800.0,28.5134,28.5134,28.4294,28.4294,2800.0
2005-04-27 11:10:00,57.52,57.62,57.52,57.62,4300.0,28.4146,28.464,28.4146,28.464,4300.0
2005-04-27 11:20:00,57.62,57.71,57.59,57.71,3300.0,28.464,28.5084,28.4491,28.5084,3300.0
2005-04-27 11:30:00,57.75,57.81,57.7,57.8,3700.0,28.5282,28.5578,28.5035,28.5529,3700.0
2005-04-27 11:40:00,57.82,57.84,57.7,57.7,2100.0,28.5628,28.5726,28.5035,28.5035,2100.0
2005-04-27 11:50:00,57.71,57.8,57.71,57.77,1600.0,28.5084,28.5529,28.5084,28.5381,1600.0
2005-04-27 12:00:00,57.83,58.06,57.83,57.88,4500.0,28.5677,28.6813,28.5677,28.5924,4500.0
2005-04-27 12:10:00,57.89,58.05,57.89,58.0,7200.0,28.5973,28.6764,28.5973,28.6517,7200.0
2005-04-27 12:20:00,58.0,58.07,57.95,58.06,10300.0,28.6517,28.6863,28.627,28.6813,10300.0
2005-04-27 12:30:00,58.02,58.02,57.95,57.98,4800.0,28.6616,28.6616,28.627,28.6418,4800.0
2005-04-27 12:40:00,57.96,57.98,57.85,57.86,3300.0,28.6319,28.6418,28.5776,28.5825,3300.0
2005-04-27 12:50:00,57.85,57.86,57.75,57.75,4000.0,28.5776,28.5825,28.5282,28.5282,4000.0
2005-04-27 13:00:00,57.77,57.84,57.74,57.84,3500.0,28.5381,28.5726,28.5232,28.5726,3500.0
2005-04-27 13:10:00,57.92,57.99,57.82,57.91,3200.0,28.6122,28.6467,28.5628,28.6072,3200.0
2005-04-27 13:20:00,57.91,57.97,57.9,57.97,500.0,28.6072,28.6369,28.6023,28.6369,500.0
2005-04-27 13:30:00,57.96,58.0,57.96,57.99,1000.0,28.6319,28.6517,28.6319,28.6467,1000.0
2005-04-27 13:40:00,57.98,57.99,57.8,57.82,3600.0,28.6418,28.6467,28.5529,28.5628,3600.0
2005-04-27 13:50:00,57.82,57.96,57.82,57.96,2800.0,28.5628,28.6319,28.5628,28.6319,2800.0
2005-04-27 14:00:00,57.96,57.97,57.89,57.89,2100.0,28.6319,28.6369,28.5973,28.5973,2100.0
2005-04-27 14:10:00,57.89,57.89,57.8,57.8,1500.0,28.5973,28.5973,28.5529,28.5529,1500.0
2005-04-27 14:20:00,57.82,57.88,57.82,57.87,3800.0,28.5628,28.5924,28.5628,28.5875,3800.0
2005-04-27 14:30:00,57.86,57.86,57.8,57.8,2700.0,28.5825,28.5825,28.5529,28.5529,2700.0
2005-04-27 14:40:00,57.78,57.78,57.75,57.76,1900.0,28.543,28.543,28.5282,28.5331,1900.0
2005-04-27 14:50:00,57.76,57.86,57.76,57.84,2900.0,28.5331,28.5825,28.5331,28.5726,2900.0
2005-04-27 15:00:00,57.84,57.89,57.8,57.88,1500.0,28.5726,28.5973,28.5529,28.5924,1500.0
2005-04-27 15:10:00,57.84,57.85,57.82,57.83,2600.0,28.5726,28.5776,28.5628,28.5677,2600.0
2005-04-27 15:20:00,57.89,57.95,57.88,57.94,1600.0,28.5973,28.627,28.5924,28.622,1600.0
2005-04-27 15:30:00,57.93,57.93,57.78,57.93,2400.0,28.6171,28.6171,28.543,28.6171,2400.0
2005-04-27 15:40:00,57.93,57.96,57.75,57.9,6900.0,28.6171,28.6319,28.5282,28.6023,6900.0
2005-04-27 15:50:00,57.9,57.94,57.9,57.94,3200.0,28.6023,28.622,28.6023,28.622,3200.0
2005-04-28 09:30:00,57.97,57.99,57.97,57.99,1100.0,28.6369,28.6467,28.6369,28.6467,1100.0
2005-04-28 09:40:00,57.99,58.04,57.93,57.94,6400.0,28.6467,28.6714,28.6171,28.622,6400.0
2005-04-28 09:50:00,57.97,57.98,57.94,57.94,2300.0,28.6369,28.6418,28.622,28.622,2300.0
2005-04-28 10:00:00,57.93,57.93,57.8,57.83,2400.0,28.6171,28.6171,28.5529,28.5677,2400.0
2005-04-28 10:10:00,57.86,57.87,57.7,57.7,5200.0,28.5825,28.5875,28.5035,28.5035,5200.0
2005-04-28 10:20:00,57.72,57.72,57.7,57.71,3900.0,28.5134,28.5134,28.5035,28.5084,3900.0
2005-04-28 10:30:00,57.72,57.75,57.65,57.67,1400.0,28.5134,28.5282,28.4788,28.4887,1400.0
2005-04-28 10:40:00,57.68,57.73,57.68,57.72,2200.0,28.4936,28.5183,28.4936,28.5134,2200.0
2005-04-28 10:50:00,57.74,57.74,57.62,57.68,6300.0,28.5232,28.5232,28.464,28.4936,6300.0
2005-04-28 11:00:00,57.68,57.69,57.65,57.66,3000.0,28.4936,28.4985,28.4788,28.4837,3000.0
2005-04-28 11:10:00,57.67,57.73,57.67,57.72,5500.0,28.4887,28.5183,28.4887,28.5134,5500.0
2005-04-28 11:20:00,57.72,57.73,57.67,57.71,3100.0,28.5134,28.5183,28.4887,28.5084,3100.0
2005-04-28 11:30:00,57.71,57.71,57.67,57.69,2100.0,28.5084,28.5084,28.4887,28.4985,2100.0
2005-04-28 11:40:00,57.7,57.73,57.69,57.73,3400.0,28.5035,28.5183,28.4985,28.5183,3400.0
2005-04-28 11:50:00,57.77,57.79,57.76,57.78,2400.0,28.5381,28.5479,28.5331,28.543,2400.0
2005-04-28 12:00:00,57.77,57.77,57.75,57.76,800.0,28.5381,28.5381,28.5282,28.5331,800.0
2005-04-28 12:10:00,57.76,57.77,57.75,57.75,2300.0,28.5331,28.5381,28.5282,28.5282,2300.0
2005-04-28 12:20:00,57.76,57.79,57.76,57.79,2800.0,28.5331,28.5479,28.5331,28.5479,2800.0
2005-04-28 12:30:00,57.8,57.87,57.8,57.81,12500.0,28.5529,28.5875,28.5529,28.5578,12500.0
2005-04-28 12:40:00,57.82,57.88,57.82,57.88,1300.0,28.5628,28.5924,28.5628,28.5924,1300.0
2005-04-28 12:50:00,57.82,57.88,57.81,57.88,600.0,28.5628,28.5924,28.5578,28.5924,600.0
2005-04-28 13:00:00,57.81,57.89,57.81,57.82,1300.0,28.5578,28.5973,28.5578,28.5628,1300.0
2005-04-28 13:10:00,57.89,57.9,57.89,57.9,700.0,28.5973,28.6023,28.5973,28.6023,700.0
2005-04-28 13:20:00,57.9,57.9,57.78,57.78,3000.0,28.6023,28.6023,28.543,28.543,3000.0
2005-04-28 13:30:00,57.83,57.89,57.83,57.89,800.0,28.5677,28.5973,28.5677,28.5973,800.0
2005-04-28 13:40:00,57.86,57.9,57.86,57.88,1800.0,28.5825,28.6023,28.5825,28.5924,1800.0
2005-04-28 13:50:00,57.86,57.95,57.86,57.92,5100.0,28.5825,28.627,28.5825,28.6122,5100.0
2005-04-28 14:00:00,57.92,57.95,57.89,57.89,6300.0,28.6122,28.627,28.5973,28.5973,6300.0
2005-04-28 14:10:00,57.89,57.94,57.85,57.87,2700.0,28.5973,28.622,28.5776,28.5875,2700.0
2005-04-28 14:20:00,57.85,57.85,57.75,57.81,1900.0,28.5776,28.5776,28.5282,28.5578,1900.0
2005-04-28 14:30:00,57.85,57.94,57.85,57.91,6600.0,28.5776,28.622,28.5776,28.6072,6600.0
2005-04-28 14:40:00,57.91,57.91,57.86,57.89,6400.0,28.6072,28.6072,28.5825,28.5973,6400.0
2005-04-28 14:50:00,57.89,58.01,57.87,57.87,6100.0,28.5973,28.6566,28.5875,28.5875,6100.0
2005-04-28 15:00:00,57.9,58.0,57.88,58.0,3300.0,28.6023,28.6517,28.5924,28.6517,3300.0
2005-04-28 15:10:00,57.99,57.99,57.85,57.86,3700.0,28.6467,28.6467,28.5776,28.5825,3700.0
2005-04-28 15:20:00,57.86,57.86,57.81,57.81,3500.0,28.5825,28.5825,28.5578,28.5578,3500.0
2005-04-28 15:30:00,57.79,57.8,57.75,57.8,3500.0,28.5479,28.5529,28.5282,28.5529,3500.0
2005-04-28 15:40:00,57.8,57.8,57.75,57.8,2600.0,28.5529,28.5529,28.5282,28.5529,2600.0
2005-04-28 15:50:00,57.79,57.8,57.75,57.75,7100.0,28.5479,28.5529,28.5282,28.5282,7100.0
2005-04-29 09:30:00,57.7,57.7,57.7,57.7,1000.0,28.5035,28.5035,28.5035,28.5035,1000.0
2005-04-29 09:40:00,57.8,57.99,57.8,57.98,2400.0,28.5529,28.6467,28.5529,28.6418,2400.0
2005-04-29 09:50:00,57.98,57.98,57.76,57.78,1300.0,28.6418,28.6418,28.5331,28.543,1300.0
2005-04-29 10:00:00,57.85,57.85,57.75,57.78,5100.0,28.5776,28.5776,28.5282,28.543,5100.0
2005-04-29 10:10:00,57.87,57.87,57.81,57.82,600.0,28.5875,28.5875,28.5578,28.5628,600.0
2005-04-29 10:20:00,57.84,57.85,57.7,57.75,6700.0,28.5726,28.5776,28.5035,28.5282,6700.0
2005-04-29 10:30:00,57.8,57.8,57.73,57.73,3800.0,28.5529,28.5529,28.5183,28.5183,3800.0
2005-04-29 10:40:00,57.74,57.76,57.73,57.75,3100.0,28.5232,28.5331,28.5183,28.5282,3100.0
2005-04-29 10:50:00,57.75,57.85,57.75,57.85,4400.0,28.5282,28.5776,28.5282,28.5776,4400.0
2005-04-29 11:00:00,57.85,57.95,57.85,57.92,4900.0,28.5776,28.627,28.5776,28.6122,4900.0
2005-04-29 11:10:00,57.92,57.95,57.83,57.86,4400.0,28.6122,28.627,28.5677,28.5825,4400.0
2005-04-29 11:20:00,57.86,57.86,57.77,57.77,2900.0,28.5825,28.5825,28.5381,28.5381,2900.0
2005-04-29 11:30:00,57.77,57.77,57.7,57.7,3900.0,28.5381,28.5381,28.5035,28.5035,3900.0
2005-04-29 11:40:00,57.7,57.81,57.7,57.81,4400.0,28.5035,28.5578,28.5035,28.5578,4400.0
2005-04-29 11:50:00,57.84,57.85,57.82,57.85,3600.0,28.5726,28.5776,28.5628,28.5776,3600.0
2005-04-29 12:00:00,57.85,57.87,57.84,57.86,1800.0,28.5776,28.5875,28.5726,28.5825,1800.0
2005-04-29 12:10:00,57.84,57.84,57.75,57.75,4800.0,28.5726,28.5726,28.5282,28.5282,4800.0
2005-04-29 12:20:00,57.79,57.8,57.79,57.79,400.0,28.5479,28.5529,28.5479,28.5479,400.0
2005-04-29 12:30:00,57.81,57.83,57.81,57.81,1800.0,28.5578,28.5677,28.5578,28.5578,1800.0
2005-04-29 12:40:00,57.82,57.83,57.8,57.81,1400.0,28.5628,28.5677,28.5529,28.5578,1400.0
2005-04-29 12:50:00,57.82,57.87,57.76,57.87,6900.0,28.5628,28.5875,28.5331,28.5875,6900.0
2005-04-29 13:00:00,57.81,57.86,57.81,57.82,3400.0,28.5578,28.5825,28.5578,28.5628,3400.0
2005-04-29 13:10:00,57.82,57.84,57.82,57.84,1800.0,28.5628,28.5726,28.5628,28.5726,1800.0
2005-04-29 13:20:00,57.85,57.85,57.78,57.78,1400.0,28.5776,28.5776,28.543,28.543,1400.0
2005-04-29 13:30:00,57.79,57.79,57.75,57.75,4500.0,28.5479,28.5479,28.5282,28.5282,4500.0
2005-04-29 13:40:00,57.75,57.79,57.75,57.79,2800.0,28.5282,28.5479,28.5282,28.5479,2800.0
2005-04-29 13:50:00,57.8,57.85,57.79,57.85,4700.0,28.5529,28.5776,28.5479,28.5776,4700.0
2005-04-29 14:00:00,57.85,57.91,57.85,57.86,4400.0,28.5776,28.6072,28.5776,28.5825,4400.0
2005-04-29 14:10:00,57.87,57.89,57.85,57.85,2900.0,28.5875,28.5973,28.5776,28.5776,2900.0
2005-04-29 14:20:00,57.86,57.89,57.85,57.87,2100.0,28.5825,28.5973,28.5776,28.5875,2100.0
2005-04-29 14:30:00,57.91,57.99,57.91,57.93,29300.0,28.6072,28.6467,28.6072,28.6171,29300.0
2005-04-29 14:40:00,57.96,58.06,57.95,58.06,51600.0,28.6319,28.6813,28.627,28.6813,51600.0
2005-04-29 14:50:00,58.04,58.09,58.04,58.08,13100.0,28.6714,28.6961,28.6714,28.6912,13100.0
2005-04-29 15:00:00,58.08,58.27,58.08,58.27,10400.0,28.6912,28.7851,28.6912,28.7851,10400.0
2005-04-29 15:10:00,58.21,58.36,58.21,58.31,22500.0,28.7554,28.8295,28.7554,28.8048,22500.0
2005-04-29 15:20:00,58.33,58.33,58.15,58.26,29000.0,28.8147,28.8147,28.7258,28.7801,29000.0
2005-04-29 15:30:00,58.26,58.49,58.26,58.39,26100.0,28.7801,28.8937,28.7801,28.8443,26100.0
2005-04-29 15:40:00,58.38,58.73,58.38,58.66,16400.0,28.8394,29.0123,28.8394,28.9777,16400.0
2005-04-29 15:50:00,58.66,58.7,58.52,58.62,39100.0,28.9777,28.9975,28.9086,28.958,39100.0
2005-05-02 09:30:00,58.6,58.7,58.6,58.65,1900.0,28.9481,28.9975,28.9481,28.9728,1900.0
2005-05-02 09:40:00,58.61,58.61,58.45,58.5,3900.0,28.953,28.953,28.874,28.8987,3900.0
2005-05-02 09:50:00,58.49,58.49,58.35,58.48,4000.0,28.8937,28.8937,28.8246,28.8888,4000.0
2005-05-02 10:00:00,58.49,58.52,58.23,58.23,7600.0,28.8937,28.9086,28.7653,28.7653,7600.0
2005-05-02 10:10:00,58.22,58.22,58.11,58.11,4700.0,28.7604,28.7604,28.706,28.706,4700.0
2005-05-02 10:20:00,58.12,58.12,57.95,58.03,6400.0,28.711,28.711,28.627,28.6665,6400.0
2005-05-02 10:30:00,58.04,58.04,57.83,57.86,2700.0,28.6714,28.6714,28.5677,28.5825,2700.0
2005-05-02 10:40:00,57.91,57.95,57.85,57.95,4300.0,28.6072,28.627,28.5776,28.627,4300.0
2005-05-02 10:50:00,57.88,57.95,57.8,57.91,3800.0,28.5924,28.627,28.5529,28.6072,3800.0
2005-05-02 11:00:00,57.91,57.95,57.85,57.85,6100.0,28.6072,28.627,28.5776,28.5776,6100.0
2005-05-02 11:10:00,57.9,58.29,57.9,58.24,22600.0,28.6023,28.7949,28.6023,28.7702,22600.0
2005-05-02 11:20:00,58.22,58.5,58.2,58.48,9200.0,28.7604,28.8987,28.7505,28.8888,9200.0
2005-05-02 11:30:00,58.47,58.48,58.25,58.33,7900.0,28.8839,28.8888,28.7752,28.8147,7900.0
2005-05-02 11:40:00,58.34,58.4,58.29,58.37,8200.0,28.8196,28.8493,28.7949,28.8345,8200.0
2005-05-02 11:50:00,58.38,58.5,58.28,58.36,13000.0,28.8394,28.8987,28.79,28.8295,13000.0
2005-05-02 12:00:00,58.35,58.35,58.25,58.31,6900.0,28.8246,28.8246,28.7752,28.8048,6900.0
2005-05-02 12:10:00,58.31,58.45,58.31,58.45,11500.0,28.8048,28.874,28.8048,28.874,11500.0
2005-05-02 12:20:00,58.46,58.48,58.38,58.38,2200.0,28.8789,28.8888,28.8394,28.8394,2200.0
2005-05-02 12:30:00,58.42,58.48,58.4,58.4,2400.0,28.8592,28.8888,28.8493,28.8493,2400.0
2005-05-02 12:40:00,58.39,58.44,58.35,58.44,3600.0,28.8443,28.869,28.8246,28.869,3600.0
2005-05-02 12:50:00,58.44,58.5,58.42,58.49,7600.0,28.869,28.8987,28.8592,28.8937,7600.0
2005-05-02 13:00:00,58.49,58.5,58.4,58.4,5100.0,28.8937,28.8987,28.8493,28.8493,5100.0
2005-05-02 13:10:00,58.4,58.44,58.37,58.37,3400.0,28.8493,28.869,28.8345,28.8345,3400.0
2005-05-02 13:20:00,58.38,58.38,58.35,58.36,800.0,28.8394,28.8394,28.8246,28.8295,800.0
2005-05-02 13:30:00,58.38,58.38,58.25,58.25,2500.0,28.8394,28.8394,28.7752,28.7752,2500.0
2005-05-02 13:40:00,58.25,58.33,58.24,58.33,1500.0,28.7752,28.8147,28.7702,28.8147,1500.0
2005-05-02 13:50:00,58.38,58.39,58.33,58.37,3200.0,28.8394,28.8443,28.8147,28.8345,3200.0
2005-05-02 14:00:00,58.34,58.34,58.24,58.24,5100.0,28.8196,28.8196,28.7702,28.7702,5100.0
2005-05-02 14:10:00,58.25,58.37,58.2,58.37,3600.0,28.7752,28.8345,28.7505,28.8345,3600.0
2005-05-02 14:20:00,58.37,58.4,58.36,58.4,3700.0,28.8345,28.8493,28.8295,28.8493,3700.0
2005-05-02 14:30:00,58.39,58.4,58.36,58.4,6500.0,28.8443,28.8493,28.8295,28.8493,6500.0
2005-05-02 14:40:00,58.4,58.4,58.34,58.36,3500.0,28.8493,28.8493,28.8196,28.8295,3500.0
2005-05-02 14:50:00,58.39,58.4,58.32,58.38,10200.0,28.8443,28.8493,28.8098,28.8394,10200.0
2005-05-02 15:00:00,58.36,58.4,58.34,58.4,3200.0,28.8295,28.8493,28.8196,28.8493,3200.0
2005-05-02 15:10:00,58.4,58.41,58.35,58.37,13500.0,28.8493,28.8542,28.8246,28.8345,13500.0
2005-05-02 15:20:00,58.39,58.44,58.31,58.39,5200.0,28.8443,28.869,28.8048,28.8443,5200.0
2005-05-02 15:30:00,58.4,58.44,58.38,58.4,4800.0,28.8493,28.869,28.8394,28.8493,4800.0
2005-05-02 15:40:00,58.41,58.65,58.41,58.55,12200.0,28.8542,28.9728,28.8542,28.9234,12200.0
2005-05-02 15:50:00,58.55,58.55,58.44,58.49,16200.0,28.9234,28.9234,28.869,28.8937,16200.0
2005-05-03 09:40:00,58.15,58.36,58.15,58.36,14800.0,28.7258,28.8295,28.7258,28.8295,14800.0
2005-05-03 09:50:00,58.34,58.37,57.82,58.18,14500.0,28.8196,28.8345,28.5628,28.7406,14500.0
2005-05-03 10:00:00,58.18,58.36,58.18,58.36,10600.0,28.7406,28.8295,28.7406,28.8295,10600.0
2005-05-03 10:10:00,58.37,58.49,58.28,58.31,8200.0,28.8345,28.8937,28.79,28.8048,8200.0
2005-05-03 10:20:00,58.33,58.45,58.33,58.43,5900.0,28.8147,28.874,28.8147,28.8641,5900.0
2005-05-03 10:30:00,58.46,58.55,58.44,58.46,18300.0,28.8789,28.9234,28.869,28.8789,18300.0
2005-05-03 10:40:00,58.46,58.59,58.46,58.56,30400.0,28.8789,28.9431,28.8789,28.9283,30400.0
2005-05-03 10:50:00,58.57,58.64,58.5,58.5,5300.0,28.9333,28.9678,28.8987,28.8987,5300.0
2005-05-03 11:00:00,58.52,58.63,58.52,58.63,1800.0,28.9086,28.9629,28.9086,28.9629,1800.0
2005-05-03 11:10:00,58.68,58.68,58.63,58.63,2800.0,28.9876,28.9876,28.9629,28.9629,2800.0
2005-05-03 11:20:00,58.65,58.66,58.63,58.63,2300.0,28.9728,28.9777,28.9629,28.9629,2300.0
2005-05-03 11:30:00,58.63,58.64,58.55,58.56,5000.0,28.9629,28.9678,28.9234,28.9283,5000.0
2005-05-03 11:40:00,58.56,58.58,58.55,58.57,4400.0,28.9283,28.9382,28.9234,28.9333,4400.0
2005-05-03 11:50:00,58.56,58.65,58.55,58.64,4200.0,28.9283,28.9728,28.9234,28.9678,4200.0
2005-05-03 12:00:00,58.64,58.75,58.63,58.65,2400.0,28.9678,29.0222,28.9629,28.9728,2400.0
2005-05-03 12:10:00,58.63,58.68,58.63,58.68,17300.0,28.9629,28.9876,28.9629,28.9876,17300.0
2005-05-03 12:20:00,58.69,58.7,58.68,58.68,1800.0,28.9925,28.9975,28.9876,28.9876,1800.0
2005-05-03 12:30:00,58.69,58.75,58.68,58.75,4800.0,28.9925,29.0222,28.9876,29.0222,4800.0
2005-05-03 12:40:00,58.87,58.87,58.75,58.8,12300.0,29.0815,29.0815,29.0222,29.0469,12300.0
2005-05-03 12:50:00,58.82,58.82,58.78,58.78,2200.0,29.0568,29.0568,29.037,29.037,2200.0
2005-05-03 13:00:00,58.76,58.79,58.75,58.76,4500.0,29.0271,29.0419,29.0222,29.0271,4500.0
2005-05-03 13:10:00,58.75,58.77,58.75,58.76,1500.0,29.0222,29.0321,29.0222,29.0271,1500.0
2005-05-03 13:20:00,58.76,58.77,58.74,58.77,2000.0,29.0271,29.0321,29.0172,29.0321,2000.0
2005-05-03 13:30:00,58.76,58.78,58.76,58.78,900.0,29.0271,29.037,29.0271,29.037,900.0
2005-05-03 13:40:00,58.78,58.78,58.75,58.76,3200.0,29.037,29.037,29.0222,29.0271,3200.0
2005-05-03 13:50:00,58.76,58.9,58.75,58.84,2500.0,29.0271,29.0963,29.0222,29.0666,2500.0
2005-05-03 14:00:00,58.83,58.84,58.81,58.82,3100.0,29.0617,29.0666,29.0518,29.0568,3100.0
2005-05-03 14:10:00,58.82,58.89,58.51,58.51,15500.0,29.0568,29.0913,28.9036,28.9036,15500.0
2005-05-03 14:20:00,58.49,58.68,58.44,58.53,24300.0,28.8937,28.9876,28.869,28.9135,24300.0
2005-05-03 14:30:00,58.55,58.8,58.55,58.78,6700.0,28.9234,29.0469,28.9234,29.037,6700.0
2005-05-03 14:40:00,58.74,58.74,58.47,58.55,20800.0,29.0172,29.0172,28.8839,28.9234,20800.0
2005-05-03 14:50:00,58.54,58.54,58.44,58.51,18200.0,28.9184,28.9184,28.869,28.9036,18200.0
2005-05-03 15:00:00,58.52,58.59,58.44,58.47,10600.0,28.9086,28.9431,28.869,28.8839,10600.0
2005-05-03 15:10:00,58.46,58.59,58.44,58.59,10300.0,28.8789,28.9431,28.869,28.9431,10300.0
2005-05-03 15:20:00,58.57,58.8,58.56,58.77,7100.0,28.9333,29.0469,28.9283,29.0321,7100.0
2005-05-03 15:30:00,58.74,58.74,58.61,58.65,3900.0,29.0172,29.0172,28.953,28.9728,3900.0
2005-05-03 15:40:00,58.66,58.66,58.57,58.57,4400.0,28.9777,28.9777,28.9333,28.9333,4400.0
2005-05-03 15:50:00,58.59,58.6,58.48,58.6,10900.0,28.9431,28.9481,28.8888,28.9481,10900.0
2005-05-04 09:30:00,58.61,58.61,58.61,58.61,2700.0,28.953,28.953,28.953,28.953,2700.0
2005-05-04 09:40:00,58.63,58.65,58.55,58.65,2800.0,28.9629,28.9728,28.9234,28.9728,2800.0
2005-05-04 09:50:00,58.56,58.66,58.54,58.6,3000.0,28.9283,28.9777,28.9184,28.9481,3000.0
2005-05-04 10:00:00,58.6,58.7,58.53,58.64,3300.0,28.9481,28.9975,28.9135,28.9678,3300.0
2005-05-04 10:10:00,58.67,58.73,58.67,58.71,3200.0,28.9827,29.0123,28.9827,29.0024,3200.0
2005-05-04 10:20:00,58.71,58.93,58.71,58.85,5000.0,29.0024,29.1111,29.0024,29.0716,5000.0
2005-05-04 10:30:00,58.83,59.01,58.82,59.01,5400.0,29.0617,29.1506,29.0568,29.1506,5400.0
2005-05-04 10:40:00,59.01,59.03,58.88,59.03,5900.0,29.1506,29.1605,29.0864,29.1605,5900.0
2005-05-04 10:50:00,59.04,59.04,58.94,58.95,3100.0,29.1654,29.1654,29.116,29.121,3100.0
2005-05-04 11:00:00,58.94,58.99,58.94,58.94,2000.0,29.116,29.1407,29.116,29.116,2000.0
2005-05-04 11:10:00,58.96,59.02,58.96,58.96,3600.0,29.1259,29.1556,29.1259,29.1259,3600.0
2005-05-04 11:20:00,59.01,59.16,59.01,59.16,1000.0,29.1506,29.2247,29.1506,29.2247,1000.0
2005-05-04 11:30:00,59.15,59.15,59.04,59.06,3900.0,29.2198,29.2198,29.1654,29.1753,3900.0
2005-05-04 11:40:00,59.08,59.21,59.08,59.2,2000.0,29.1852,29.2494,29.1852,29.2445,2000.0
2005-05-04 11:50:00,59.2,59.25,59.2,59.21,2800.0,29.2445,29.2692,29.2445,29.2494,2800.0
2005-05-04 12:00:00,59.23,59.23,59.19,59.19,2300.0,29.2593,29.2593,29.2395,29.2395,2300.0
2005-05-04 12:10:00,59.2,59.24,59.09,59.16,4900.0,29.2445,29.2642,29.1901,29.2247,4900.0
2005-05-04 12:20:00,59.18,59.2,59.18,59.19,1600.0,29.2346,29.2445,29.2346,29.2395,1600.0
2005-05-04 12:30:00,59.19,59.25,59.19,59.25,2600.0,29.2395,29.2692,29.2395,29.2692,2600.0
2005-05-04 12:40:00,59.3,59.32,59.18,59.2,2500.0,29.2939,29.3038,29.2346,29.2445,2500.0
2005-05-04 12:50:00,59.29,59.38,59.29,59.34,2900.0,29.2889,29.3334,29.2889,29.3136,2900.0
2005-05-04 13:00:00,59.34,59.34,59.33,59.33,1500.0,29.3136,29.3136,29.3087,29.3087,1500.0
2005-05-04 13:10:00,59.32,59.32,59.29,59.3,1400.0,29.3038,29.3038,29.2889,29.2939,1400.0
2005-05-04 13:20:00,59.32,59.33,59.29,59.29,3800.0,29.3038,29.3087,29.2889,29.2889,3800.0
2005-05-04 13:30:00,59.3,59.3,59.25,59.27,3700.0,29.2939,29.2939,29.2692,29.2791,3700.0
2005-05-04 13:40:00,59.26,59.26,59.2,59.22,2100.0,29.2741,29.2741,29.2445,29.2544,2100.0
2005-05-04 13:50:00,59.25,59.29,59.23,59.26,4200.0,29.2692,29.2889,29.2593,29.2741,4200.0
2005-05-04 14:00:00,59.28,59.3,59.26,59.26,3500.0,29.284,29.2939,29.2741,29.2741,3500.0
2005-05-04 14:10:00,59.25,59.25,59.24,59.25,4100.0,29.2692,29.2692,29.2642,29.2692,4100.0
2005-05-04 14:20:00,59.23,59.25,59.18,59.24,2400.0,29.2593,29.2692,29.2346,29.2642,2400.0
2005-05-04 14:30:00,59.25,59.25,59.24,59.25,5500.0,29.2692,29.2692,29.2642,29.2692,5500.0
2005-05-04 14:40:00,59.25,59.29,59.25,59.27,2800.0,29.2692,29.2889,29.2692,29.2791,2800.0
2005-05-04 14:50:00,59.27,59.36,59.24,59.36,11400.0,29.2791,29.3235,29.2642,29.3235,11400.0
2005-05-04 15:00:00,59.37,59.37,59.28,59.28,6700.0,29.3285,29.3285,29.284,29.284,6700.0
2005-05-04 15:10:00,59.29,59.4,59.27,59.33,11600.0,29.2889,29.3433,29.2791,29.3087,11600.0
2005-05-04 15:20:00,59.33,59.44,59.33,59.42,7800.0,29.3087,29.363,29.3087,29.3532,7800.0
2005-05-04 15:30:00,59.48,59.65,59.48,59.51,15700.0,29.3828,29.4668,29.3828,29.3976,15700.0
2005-05-04 15:40:00,59.52,59.59,59.5,59.5,7300.0,29.4026,29.4371,29.3927,29.3927,7300.0
2005-05-04 15:50:00,59.56,59.65,59.56,59.65,24900.0,29.4223,29.4668,29.4223,29.4668,24900.0
2005-05-05 09:30:00,60.0,60.0,60.0,60.0,2800.0,29.6397,29.6397,29.6397,29.6397,2800.0
2005-05-05 09:40:00,59.95,60.0,59.8,60.0,3500.0,29.615,29.6397,29.5409,29.6397,3500.0
2005-05-05 09:50:00,60.05,60.16,59.94,60.13,3800.0,29.6644,29.7187,29.61,29.7039,3800.0
2005-05-05 10:00:00,60.13,60.53,60.12,60.46,10300.0,29.7039,29.9015,29.6989,29.8669,10300.0
2005-05-05 10:10:00,60.46,60.46,60.24,60.24,3600.0,29.8669,29.8669,29.7582,29.7582,3600.0
2005-05-05 10:20:00,60.2,60.26,60.1,60.22,4600.0,29.7385,29.7681,29.6891,29.7483,4600.0
2005-05-05 10:30:00,60.23,60.23,60.1,60.1,6100.0,29.7533,29.7533,29.6891,29.6891,6100.0
2005-05-05 10:40:00,60.11,60.11,60.0,60.07,6900.0,29.694,29.694,29.6397,29.6742,6900.0
2005-05-05 10:50:00,60.08,60.1,60.06,60.08,1100.0,29.6792,29.6891,29.6693,29.6792,1100.0
2005-05-05 11:00:00,60.1,60.18,60.1,60.18,2500.0,29.6891,29.7286,29.6891,29.7286,2500.0
2005-05-05 11:10:00,60.16,60.2,60.14,60.15,5200.0,29.7187,29.7385,29.7088,29.7138,5200.0
2005-05-05 11:20:00,60.16,60.2,60.16,60.2,1900.0,29.7187,29.7385,29.7187,29.7385,1900.0
2005-05-05 11:30:00,60.22,60.25,60.22,60.24,8900.0,29.7483,29.7632,29.7483,29.7582,8900.0
2005-05-05 11:40:00,60.24,60.34,60.23,60.34,9100.0,29.7582,29.8076,29.7533,29.8076,9100.0
2005-05-05 11:50:00,60.35,60.43,60.34,60.41,5300.0,29.8126,29.8521,29.8076,29.8422,5300.0
2005-05-05 12:00:00,60.41,60.41,60.3,60.3,1200.0,29.8422,29.8422,29.7879,29.7879,1200.0
2005-05-05 12:10:00,60.34,60.34,60.2,60.31,2500.0,29.8076,29.8076,29.7385,29.7928,2500.0
2005-05-05 12:20:00,60.32,60.54,60.31,60.49,6100.0,29.7977,29.9064,29.7928,29.8817,6100.0
2005-05-05 12:30:00,60.47,60.66,60.4,60.47,5400.0,29.8718,29.9657,29.8373,29.8718,5400.0
2005-05-05 12:40:00,60.56,60.56,60.36,60.36,8400.0,29.9163,29.9163,29.8175,29.8175,8400.0
2005-05-05 12:50:00,60.36,60.45,60.32,60.33,4000.0,29.8175,29.862,29.7977,29.8027,4000.0
2005-05-05 13:00:00,60.33,60.36,60.3,60.36,8800.0,29.8027,29.8175,29.7879,29.8175,8800.0
2005-05-05 13:10:00,60.33,60.41,60.3,60.32,3800.0,29.8027,29.8422,29.7879,29.7977,3800.0
2005-05-05 13:20:00,60.31,60.36,60.3,60.36,3500.0,29.7928,29.8175,29.7879,29.8175,3500.0
2005-05-05 13:30:00,60.31,60.59,60.31,60.59,5700.0,29.7928,29.9311,29.7928,29.9311,5700.0
2005-05-05 13:40:00,60.55,60.8,60.52,60.67,8700.0,29.9114,30.0349,29.8965,29.9706,8700.0
2005-05-05 13:50:00,60.65,60.68,60.6,60.67,1100.0,29.9608,29.9756,29.9361,29.9706,1100.0
2005-05-05 14:00:00,60.62,60.7,60.61,60.7,2700.0,29.9459,29.9855,29.941,29.9855,2700.0
2005-05-05 14:10:00,60.72,60.72,60.61,60.61,3400.0,29.9953,29.9953,29.941,29.941,3400.0
2005-05-05 14:20:00,60.58,60.66,60.49,60.49,6800.0,29.9262,29.9657,29.8817,29.8817,6800.0
2005-05-05 14:30:00,60.49,60.6,60.35,60.37,6900.0,29.8817,29.9361,29.8126,29.8224,6900.0
2005-05-05 14:40:00,60.35,60.35,60.11,60.25,9900.0,29.8126,29.8126,29.694,29.7632,9900.0
2005-05-05 14:50:00,60.22,60.25,59.97,60.1,6600.0,29.7483,29.7632,29.6248,29.6891,6600.0
2005-05-05 15:00:00,60.08,60.17,59.98,60.07,7000.0,29.6792,29.7236,29.6298,29.6742,7000.0
2005-05-05 15:10:00,60.1,60.2,60.09,60.09,7800.0,29.6891,29.7385,29.6841,29.6841,7800.0
2005-05-05 15:20:00,60.09,60.18,60.02,60.1,5900.0,29.6841,29.7286,29.6495,29.6891,5900.0
2005-05-05 15:30:00,60.14,60.3,60.1,60.3,13000.0,29.7088,29.7879,29.6891,29.7879,13000.0
2005-05-05 15:40:00,60.29,60.31,60.15,60.21,11000.0,29.7829,29.7928,29.7138,29.7434,11000.0
2005-05-05 15:50:00,60.22,60.22,59.95,60.1,13500.0,29.7483,29.7483,29.615,29.6891,13500.0
2005-05-06 09:40:00,59.5,59.5,59.15,59.25,18300.0,29.3927,29.3927,29.2198,29.2692,18300.0
2005-05-06 09:50:00,59.25,59.39,59.21,59.21,9400.0,29.2692,29.3383,29.2494,29.2494,9400.0
2005-05-06 10:00:00,59.23,59.39,59.06,59.22,67500.0,29.2593,29.3383,29.1753,29.2544,67500.0
2005-05-06 10:10:00,59.25,59.49,59.16,59.49,29600.0,29.2692,29.3877,29.2247,29.3877,29600.0
2005-05-06 10:20:00,59.49,59.57,59.32,59.36,115300.0,29.3877,29.4273,29.3038,29.3235,115300.0
2005-05-06 10:30:00,59.34,59.45,59.34,59.38,7100.0,29.3136,29.368,29.3136,29.3334,7100.0
2005-05-06 10:40:00,59.39,59.49,59.3,59.38,8800.0,29.3383,29.3877,29.2939,29.3334,8800.0
2005-05-06 10:50:00,59.37,59.5,59.37,59.47,9200.0,29.3285,29.3927,29.3285,29.3779,9200.0
2005-05-06 11:00:00,59.47,59.49,59.38,59.45,11200.0,29.3779,29.3877,29.3334,29.368,11200.0
2005-05-06 11:10:00,59.49,59.6,59.43,59.5,10100.0,29.3877,29.4421,29.3581,29.3927,10100.0
2005-05-06 11:20:00,59.64,60.08,59.64,59.98,15000.0,29.4618,29.6792,29.4618,29.6298,15000.0
2005-05-06 11:30:00,59.88,59.95,59.85,59.95,6700.0,29.5804,29.615,29.5656,29.615,6700.0
2005-05-06 11:40:00,59.93,59.93,59.42,59.56,14000.0,29.6051,29.6051,29.3532,29.4223,14000.0
2005-05-06 11:50:00,59.55,59.66,59.55,59.65,5300.0,29.4174,29.4717,29.4174,29.4668,5300.0
2005-05-06 12:00:00,59.58,59.62,59.45,59.5,4000.0,29.4322,29.452,29.368,29.3927,4000.0
2005-05-06 12:10:00,59.51,59.58,59.45,59.56,4700.0,29.3976,29.4322,29.368,29.4223,4700.0
2005-05-06 12:20:00,59.57,59.72,59.57,59.7,4000.0,29.4273,29.5014,29.4273,29.4915,4000.0
2005-05-06 12:30:00,59.75,59.88,59.74,59.86,6000.0,29.5162,29.5804,29.5112,29.5705,6000.0
2005-05-06 12:40:00,59.87,59.91,59.81,59.91,3200.0,29.5754,29.5952,29.5458,29.5952,3200.0
2005-05-06 12:50:00,59.92,59.95,59.89,59.92,2900.0,29.6001,29.615,29.5853,29.6001,2900.0
2005-05-06 13:00:00,59.93,59.93,59.91,59.92,2800.0,29.6051,29.6051,29.5952,29.6001,2800.0
2005-05-06 13:10:00,59.92,59.92,59.9,59.91,2100.0,29.6001,29.6001,29.5903,29.5952,2100.0
2005-05-06 13:20:00,59.91,59.96,59.89,59.94,4800.0,29.5952,29.6199,29.5853,29.61,4800.0
2005-05-06 13:30:00,59.93,59.96,59.9,59.94,3700.0,29.6051,29.6199,29.5903,29.61,3700.0
2005-05-06 13:40:00,59.95,59.98,59.73,59.76,8800.0,29.615,29.6298,29.5063,29.5211,8800.0
2005-05-06 13:50:00,59.81,59.84,59.81,59.81,1700.0,29.5458,29.5606,29.5458,29.5458,1700.0
2005-05-06 14:00:00,59.88,59.95,59.83,59.93,3800.0,29.5804,29.615,29.5557,29.6051,3800.0
2005-05-06 14:10:00,59.91,59.93,59.76,59.91,6800.0,29.5952,29.6051,29.5211,29.5952,6800.0
2005-05-06 14:20:00,59.9,59.91,59.84,59.9,4100.0,29.5903,29.5952,29.5606,29.5903,4100.0
2005-05-06 14:30:00,59.9,59.91,59.86,59.89,2100.0,29.5903,29.5952,29.5705,29.5853,2100.0
2005-05-06 14:40:00,59.88,59.93,59.79,59.84,2600.0,29.5804,29.6051,29.5359,29.5606,2600.0
2005-05-06 14:50:00,59.88,59.88,59.67,59.67,5200.0,29.5804,29.5804,29.4767,29.4767,5200.0
2005-05-06 15:00:00,59.67,59.68,59.4,59.52,3700.0,29.4767,29.4816,29.3433,29.4026,3700.0
2005-05-06 15:10:00,59.53,59.56,59.46,59.53,4400.0,29.4075,29.4223,29.3729,29.4075,4400.0
2005-05-06 15:20:00,59.52,59.58,59.46,59.47,4900.0,29.4026,29.4322,29.3729,29.3779,4900.0
2005-05-06 15:30:00,59.47,59.56,59.47,59.56,2700.0,29.3779,29.4223,29.3779,29.4223,2700.0
2005-05-06 15:40:00,59.5,59.52,59.44,59.44,5200.0,29.3927,29.4026,29.363,29.363,5200.0
2005-05-06 15:50:00,59.44,59.44,59.17,59.18,16700.0,29.363,29.363,29.2297,29.2346,16700.0
2005-05-09 09:30:00,59.0,59.0,59.0,59.0,2800.0,29.1457,29.1457,29.1457,29.1457,2800.0
2005-05-09 09:40:00,59.15,59.47,59.14,59.32,9500.0,29.2198,29.3779,29.2148,29.3038,9500.0
2005-05-09 09:50:00,59.32,59.48,59.32,59.43,3500.0,29.3038,29.3828,29.3038,29.3581,3500.0
2005-05-09 10:00:00,59.43,59.43,59.24,59.25,6800.0,29.3581,29.3581,29.2642,29.2692,6800.0
2005-05-09 10:10:00,59.23,59.23,59.15,59.16,7900.0,29.2593,29.2593,29.2198,29.2247,7900.0
2005-05-09 10:20:00,59.16,59.23,59.16,59.21,9800.0,29.2247,29.2593,29.2247,29.2494,9800.0
2005-05-09 10:30:00,59.2,59.24,59.15,59.21,5300.0,29.2445,29.2642,29.2198,29.2494,5300.0
2005-05-09 10:40:00,59.21,59.26,59.17,59.26,2600.0,29.2494,29.2741,29.2297,29.2741,2600.0
2005-05-09 10:50:00,59.24,59.35,59.22,59.31,3700.0,29.2642,29.3186,29.2544,29.2988,3700.0
2005-05-09 11:00:00,59.3,59.38,59.3,59.38,3000.0,29.2939,29.3334,29.2939,29.3334,3000.0
2005-05-09 11:10:00,59.38,59.51,59.36,59.39,3300.0,29.3334,29.3976,29.3235,29.3383,3300.0
2005-05-09 11:20:00,59.45,59.61,59.4,59.41,6300.0,29.368,29.447,29.3433,29.3482,6300.0
2005-05-09 11:30:00,59.47,59.5,59.43,59.49,2200.0,29.3779,29.3927,29.3581,29.3877,2200.0
2005-05-09 11:40:00,59.5,59.51,59.45,59.5,4100.0,29.3927,29.3976,29.368,29.3927,4100.0
2005-05-09 11:50:00,59.5,59.66,59.48,59.66,7600.0,29.3927,29.4717,29.3828,29.4717,7600.0
2005-05-09 12:00:00,59.68,59.69,59.61,59.67,5800.0,29.4816,29.4865,29.447,29.4767,5800.0
2005-05-09 12:10:00,59.67,59.7,59.64,59.69,3100.0,29.4767,29.4915,29.4618,29.4865,3100.0
2005-05-09 12:20:00,59.65,59.65,59.61,59.63,1600.0,29.4668,29.4668,29.447,29.4569,1600.0
2005-05-09 12:30:00,59.62,59.67,59.62,59.64,1000.0,29.452,29.4767,29.452,29.4618,1000.0
2005-05-09 12:40:00,59.63,59.63,59.59,59.59,3300.0,29.4569,29.4569,29.4371,29.4371,3300.0
2005-05-09 12:50:00,59.59,59.61,59.52,59.53,9800.0,29.4371,29.447,29.4026,29.4075,9800.0
2005-05-09 13:00:00,59.52,59.65,59.47,59.59,6400.0,29.4026,29.4668,29.3779,29.4371,6400.0
2005-05-09 13:10:00,59.59,59.66,59.59,59.66,1500.0,29.4371,29.4717,29.4371,29.4717,1500.0
2005-05-09 13:20:00,59.67,59.81,59.67,59.73,2100.0,29.4767,29.5458,29.4767,29.5063,2100.0
2005-05-09 13:30:00,59.8,59.92,59.8,59.88,3000.0,29.5409,29.6001,29.5409,29.5804,3000.0
2005-05-09 13:40:00,59.92,59.93,59.9,59.91,1800.0,29.6001,29.6051,29.5903,29.5952,1800.0
2005-05-09 13:50:00,59.94,60.06,59.92,60.0,6400.0,29.61,29.6693,29.6001,29.6397,6400.0
2005-05-09 14:00:00,60.0,60.05,59.91,59.93,5100.0,29.6397,29.6644,29.5952,29.6051,5100.0
2005-05-09 14:10:00,59.99,60.01,59.88,59.88,2900.0,29.6347,29.6446,29.5804,29.5804,2900.0
2005-05-09 14:20:00,59.93,60.01,59.87,59.9,3100.0,29.6051,29.6446,29.5754,29.5903,3100.0
2005-05-09 14:30:00,59.9,59.97,59.87,59.97,3700.0,29.5903,29.6248,29.5754,29.6248,3700.0
2005-05-09 14:40:00,59.98,60.07,59.96,60.05,3500.0,29.6298,29.6742,29.6199,29.6644,3500.0
2005-05-09 14:50:00,60.05,60.1,60.03,60.05,4700.0,29.6644,29.6891,29.6545,29.6644,4700.0
2005-05-09 15:00:00,60.08,60.17,59.96,60.0,10100.0,29.6792,29.7236,29.6199,29.6397,10100.0
2005-05-09 15:10:00,59.98,60.18,59.96,60.15,6000.0,29.6298,29.7286,29.6199,29.7138,6000.0
2005-05-09 15:20:00,60.15,60.28,60.15,60.25,7500.0,29.7138,29.778,29.7138,29.7632,7500.0
2005-05-09 15:30:00,60.22,60.3,60.19,60.3,3900.0,29.7483,29.7879,29.7335,29.7879,3900.0
2005-05-09 15:40:00,60.3,60.53,60.29,60.51,7900.0,29.7879,29.9015,29.7829,29.8916,7900.0
2005-05-09 15:50:00,60.5,60.65,60.49,60.61,14700.0,29.8867,29.9608,29.8817,29.941,14700.0
2005-05-10 09:40:00,60.25,60.25,59.97,60.13,15200.0,29.7632,29.7632,29.6248,29.7039,15200.0
2005-05-10 09:50:00,60.12,60.22,60.02,60.19,6900.0,29.6989,29.7483,29.6495,29.7335,6900.0
2005-05-10 10:00:00,60.13,60.13,60.08,60.08,1600.0,29.7039,29.7039,29.6792,29.6792,1600.0
2005-05-10 10:10:00,60.07,60.15,60.02,60.06,7400.0,29.6742,29.7138,29.6495,29.6693,7400.0
2005-05-10 10:20:00,60.06,60.18,60.05,60.05,6300.0,29.6693,29.7286,29.6644,29.6644,6300.0
2005-05-10 10:30:00,60.05,60.13,60.05,60.12,3600.0,29.6644,29.7039,29.6644,29.6989,3600.0
2005-05-10 10:40:00,60.12,60.12,60.05,60.09,6900.0,29.6989,29.6989,29.6644,29.6841,6900.0
2005-05-10 10:50:00,60.08,60.08,60.02,60.05,5400.0,29.6792,29.6792,29.6495,29.6644,5400.0
2005-05-10 11:00:00,60.05,60.09,60.04,60.09,7700.0,29.6644,29.6841,29.6594,29.6841,7700.0
2005-05-10 11:10:00,60.12,60.17,60.11,60.13,5800.0,29.6989,29.7236,29.694,29.7039,5800.0
2005-05-10 11:20:00,60.15,60.17,60.13,60.14,5400.0,29.7138,29.7236,29.7039,29.7088,5400.0
2005-05-10 11:30:00,60.13,60.18,60.12,60.18,3800.0,29.7039,29.7286,29.6989,29.7286,3800.0
2005-05-10 11:40:00,60.19,60.24,60.19,60.19,2400.0,29.7335,29.7582,29.7335,29.7335,2400.0
2005-05-10 11:50:00,60.2,60.2,60.1,60.15,1800.0,29.7385,29.7385,29.6891,29.7138,1800.0
2005-05-10 12:00:00,60.17,60.18,60.17,60.18,1200.0,29.7236,29.7286,29.7236,29.7286,1200.0
2005-05-10 12:10:00,60.18,60.23,60.17,60.21,6400.0,29.7286,29.7533,29.7236,29.7434,6400.0
2005-05-10 12:20:00,60.22,60.23,60.21,60.21,900.0,29.7483,29.7533,29.7434,29.7434,900.0
2005-05-10 12:30:00,60.22,60.23,60.21,60.22,2100.0,29.7483,29.7533,29.7434,29.7483,2100.0
2005-05-10 12:40:00,60.22,60.36,60.22,60.35,4700.0,29.7483,29.8175,29.7483,29.8126,4700.0
2005-05-10 12:50:00,60.34,60.4,60.34,60.38,2300.0,29.8076,29.8373,29.8076,29.8274,2300.0
2005-05-10 13:00:00,60.39,60.47,60.39,60.46,5000.0,29.8323,29.8718,29.8323,29.8669,5000.0
2005-05-10 13:10:00,60.45,60.47,60.42,60.44,7000.0,29.862,29.8718,29.8471,29.857,7000.0
2005-05-10 13:20:00,60.43,60.44,60.37,60.44,14200.0,29.8521,29.857,29.8224,29.857,14200.0
2005-05-10 13:30:00,60.42,60.62,60.41,60.6,4500.0,29.8471,29.9459,29.8422,29.9361,4500.0
2005-05-10 13:40:00,60.58,60.62,60.57,60.61,3500.0,29.9262,29.9459,29.9212,29.941,3500.0
2005-05-10 13:50:00,60.61,60.69,60.59,60.6,1800.0,29.941,29.9805,29.9311,29.9361,1800.0
2005-05-10 14:00:00,60.61,60.67,60.48,60.56,4500.0,29.941,29.9706,29.8768,29.9163,4500.0
2005-05-10 14:10:00,60.59,60.59,60.48,60.48,3400.0,29.9311,29.9311,29.8768,29.8768,3400.0
2005-05-10 14:20:00,60.51,60.52,60.34,60.34,10900.0,29.8916,29.8965,29.8076,29.8076,10900.0
2005-05-10 14:30:00,60.39,60.43,60.35,60.35,7800.0,29.8323,29.8521,29.8126,29.8126,7800.0
2005-05-10 14:40:00,60.35,60.47,60.29,60.42,8200.0,29.8126,29.8718,29.7829,29.8471,8200.0
2005-05-10 14:50:00,60.44,60.51,60.41,60.45,6100.0,29.857,29.8916,29.8422,29.862,6100.0
2005-05-10 15:00:00,60.45,60.46,60.34,60.43,7900.0,29.862,29.8669,29.8076,29.8521,7900.0
2005-05-10 15:10:00,60.42,60.46,60.37,60.41,6800.0,29.8471,29.8669,29.8224,29.8422,6800.0
2005-05-10 15:20:00,60.41,60.48,60.39,60.39,4000.0,29.8422,29.8768,29.8323,29.8323,4000.0
2005-05-10 15:30:00,60.33,60.5,60.33,60.44,6700.0,29.8027,29.8867,29.8027,29.857,6700.0
2005-05-10 15:40:00,60.45,60.68,60.45,60.64,9000.0,29.862,29.9756,29.862,29.9558,9000.0
2005-05-10 15:50:00,60.61,60.8,60.54,60.76,22700.0,29.941,30.0349,29.9064,30.0151,22700.0
2005-05-11 09:30:00,61.0,61.03,60.94,60.96,10000.0,30.1337,30.1485,30.104,30.1139,10000.0
2005-05-11 09:40:00,60.96,61.2,60.96,61.08,7900.0,30.1139,30.2325,30.1139,30.1732,7900.0
2005-05-11 09:50:00,61.04,61.05,61.0,61.0,6800.0,30.1534,30.1584,30.1337,30.1337,6800.0
2005-05-11 10:00:00,60.97,60.98,60.85,60.85,5800.0,30.1188,30.1238,30.0596,30.0596,5800.0
2005-05-11 10:10:00,60.8,60.8,60.55,60.78,14600.0,30.0349,30.0349,29.9114,30.025,14600.0
2005-05-11 10:20:00,60.79,60.79,60.51,60.78,8100.0,30.0299,30.0299,29.8916,30.025,8100.0
2005-05-11 10:30:00,60.8,60.83,60.63,60.7,13900.0,30.0349,30.0497,29.9509,29.9855,13900.0
2005-05-11 10:40:00,60.68,60.68,60.54,60.6,5200.0,29.9756,29.9756,29.9064,29.9361,5200.0
2005-05-11 10:50:00,60.57,60.57,60.41,60.5,2700.0,29.9212,29.9212,29.8422,29.8867,2700.0
2005-05-11 11:00:00,60.47,60.51,60.47,60.49,7400.0,29.8718,29.8916,29.8718,29.8817,7400.0
2005-05-11 11:10:00,60.52,60.73,60.46,60.69,10700.0,29.8965,30.0003,29.8669,29.9805,10700.0
2005-05-11 11:20:00,60.6,60.63,60.53,60.63,4700.0,29.9361,29.9509,29.9015,29.9509,4700.0
2005-05-11 11:30:00,60.65,60.65,60.6,60.65,5700.0,29.9608,29.9608,29.9361,29.9608,5700.0
2005-05-11 11:40:00,60.65,61.03,60.64,61.0,20100.0,29.9608,30.1485,29.9558,30.1337,20100.0
2005-05-11 11:50:00,61.03,61.15,61.03,61.12,12800.0,30.1485,30.2078,30.1485,30.1929,12800.0
2005-05-11 12:00:00,61.13,61.2,61.1,61.16,10100.0,30.1979,30.2325,30.1831,30.2127,10100.0
2005-05-11 12:10:00,61.2,61.27,61.06,61.2,7500.0,30.2325,30.267,30.1633,30.2325,7500.0
2005-05-11 12:20:00,61.24,61.26,61.2,61.2,1400.0,30.2522,30.2621,30.2325,30.2325,1400.0
2005-05-11 12:30:00,61.2,61.3,61.2,61.29,1300.0,30.2325,30.2819,30.2325,30.2769,1300.0
2005-05-11 12:40:00,61.28,61.31,61.26,61.26,1900.0,30.272,30.2868,30.2621,30.2621,1900.0
2005-05-11 12:50:00,61.31,61.33,60.25,61.29,52800.0,30.2868,30.2967,29.7632,30.2769,52800.0
2005-05-11 13:00:00,61.28,61.42,61.24,61.42,2900.0,30.272,30.3411,30.2522,30.3411,2900.0
2005-05-11 13:10:00,61.41,61.41,61.36,61.41,1400.0,30.3362,30.3362,30.3115,30.3362,1400.0
2005-05-11 13:20:00,61.41,61.48,61.41,61.44,8900.0,30.3362,30.3708,30.3362,30.351,8900.0
2005-05-11 13:30:00,61.43,61.46,61.35,61.35,5500.0,30.3461,30.3609,30.3066,30.3066,5500.0
2005-05-11 13:40:00,61.37,61.37,61.25,61.27,2500.0,30.3164,30.3164,30.2572,30.267,2500.0
2005-05-11 13:50:00,61.28,61.28,61.22,61.22,52200.0,30.272,30.272,30.2423,30.2423,52200.0
2005-05-11 14:00:00,61.24,61.28,61.18,61.26,5800.0,30.2522,30.272,30.2226,30.2621,5800.0
2005-05-11 14:10:00,61.28,61.4,61.25,61.33,29100.0,30.272,30.3313,30.2572,30.2967,29100.0
2005-05-11 14:20:00,61.34,61.44,61.33,61.37,9200.0,30.3016,30.351,30.2967,30.3164,9200.0
2005-05-11 14:30:00,61.39,61.4,61.31,61.33,14200.0,30.3263,30.3313,30.2868,30.2967,14200.0
2005-05-11 14:40:00,61.31,61.42,61.29,61.38,12600.0,30.2868,30.3411,30.2769,30.3214,12600.0
2005-05-11 14:50:00,61.38,61.38,61.24,61.24,8000.0,30.3214,30.3214,30.2522,30.2522,8000.0
2005-05-11 15:00:00,61.21,61.35,61.21,61.29,10400.0,30.2374,30.3066,30.2374,30.2769,10400.0
2005-05-11 15:10:00,61.29,61.3,61.2,61.26,11700.0,30.2769,30.2819,30.2325,30.2621,11700.0
2005-05-11 15:20:00,61.28,61.3,61.21,61.23,4600.0,30.272,30.2819,30.2374,30.2473,4600.0
2005-05-11 15:30:00,61.23,61.3,61.21,61.23,61200.0,30.2473,30.2819,30.2374,30.2473,61200.0
2005-05-11 15:40:00,61.26,61.35,61.26,61.34,18500.0,30.2621,30.3066,30.2621,30.3016,18500.0
2005-05-11 15:50:00,61.33,61.42,61.32,61.39,11200.0,30.2967,30.3411,30.2917,30.3263,11200.0
2005-05-12 09:30:00,61.2,61.2,61.1,61.13,5500.0,30.2325,30.2325,30.1831,30.1979,5500.0
2005-05-12 09:40:00,61.14,61.17,61.0,61.13,5900.0,30.2028,30.2176,30.1337,30.1979,5900.0
2005-05-12 09:50:00,61.1,61.15,60.99,61.13,4900.0,30.1831,30.2078,30.1287,30.1979,4900.0
2005-05-12 10:00:00,61.3,61.3,61.18,61.25,6900.0,30.2819,30.2819,30.2226,30.2572,6900.0
2005-05-12 10:10:00,61.27,61.4,61.27,61.33,14100.0,30.267,30.3313,30.267,30.2967,14100.0
2005-05-12 10:20:00,61.33,61.34,61.3,61.3,8900.0,30.2967,30.3016,30.2819,30.2819,8900.0
2005-05-12 10:30:00,61.3,61.35,61.27,61.32,40600.0,30.2819,30.3066,30.267,30.2917,40600.0
2005-05-12 10:40:00,61.32,61.36,61.3,61.31,10500.0,30.2917,30.3115,30.2819,30.2868,10500.0
2005-05-12 10:50:00,61.31,61.33,61.25,61.33,10300.0,30.2868,30.2967,30.2572,30.2967,10300.0
2005-05-12 11:00:00,61.34,61.4,61.27,61.35,6200.0,30.3016,30.3313,30.267,30.3066,6200.0
2005-05-12 11:10:00,61.33,61.36,61.32,61.34,2900.0,30.2967,30.3115,30.2917,30.3016,2900.0
2005-05-12 11:20:00,61.35,61.45,61.35,61.39,4800.0,30.3066,30.356,30.3066,30.3263,4800.0
2005-05-12 11:30:00,61.39,61.41,61.36,61.41,3400.0,30.3263,30.3362,30.3115,30.3362,3400.0
2005-05-12 11:40:00,61.41,61.41,61.37,61.39,3300.0,30.3362,30.3362,30.3164,30.3263,3300.0
2005-05-12 11:50:00,61.4,61.4,61.37,61.39,2100.0,30.3313,30.3313,30.3164,30.3263,2100.0
2005-05-12 12:00:00,61.4,61.44,61.3,61.3,5800.0,30.3313,30.351,30.2819,30.2819,5800.0
2005-05-12 12:10:00,61.31,61.35,61.31,61.34,2700.0,30.2868,30.3066,30.2868,30.3016,2700.0
2005-05-12 12:20:00,61.33,61.43,61.33,61.42,3400.0,30.2967,30.3461,30.2967,30.3411,3400.0
2005-05-12 12:30:00,61.37,61.38,61.3,61.3,4500.0,30.3164,30.3214,30.2819,30.2819,4500.0
2005-05-12 12:40:00,61.3,61.34,61.29,61.33,4000.0,30.2819,30.3016,30.2769,30.2967,4000.0
2005-05-12 12:50:00,61.32,61.35,61.31,61.33,1800.0,30.2917,30.3066,30.2868,30.2967,1800.0
2005-05-12 13:00:00,61.32,61.33,61.3,61.31,2500.0,30.2917,30.2967,30.2819,30.2868,2500.0
2005-05-12 13:10:00,61.31,61.35,61.29,61.29,6100.0,30.2868,30.3066,30.2769,30.2769,6100.0
2005-05-12 13:20:00,61.31,61.31,61.3,61.31,1900.0,30.2868,30.2868,30.2819,30.2868,1900.0
2005-05-12 13:30:00,61.33,61.35,61.3,61.3,6000.0,30.2967,30.3066,30.2819,30.2819,6000.0
2005-05-12 13:40:00,61.3,61.31,61.15,61.23,9300.0,30.2819,30.2868,30.2078,30.2473,9300.0
2005-05-12 13:50:00,61.21,61.25,61.21,61.23,7600.0,30.2374,30.2572,30.2374,30.2473,7600.0
2005-05-12 14:00:00,61.23,61.32,61.21,61.23,10000.0,30.2473,30.2917,30.2374,30.2473,10000.0
2005-05-12 14:10:00,61.23,61.29,61.17,61.25,10500.0,30.2473,30.2769,30.2176,30.2572,10500.0
2005-05-12 14:20:00,61.25,61.3,61.2,61.21,11300.0,30.2572,30.2819,30.2325,30.2374,11300.0
2005-05-12 14:30:00,61.21,61.26,61.21,61.21,10100.0,30.2374,30.2621,30.2374,30.2374,10100.0
2005-05-12 14:40:00,61.22,61.23,61.13,61.2,12700.0,30.2423,30.2473,30.1979,30.2325,12700.0
2005-05-12 14:50:00,61.24,61.25,61.2,61.21,5900.0,30.2522,30.2572,30.2325,30.2374,5900.0
2005-05-12 15:00:00,61.21,61.24,61.2,61.21,7300.0,30.2374,30.2522,30.2325,30.2374,7300.0
2005-05-12 15:10:00,61.21,61.29,61.1,61.12,19300.0,30.2374,30.2769,30.1831,30.1929,19300.0
2005-05-12 15:20:00,61.12,61.21,61.09,61.19,16800.0,30.1929,30.2374,30.1781,30.2275,16800.0
2005-05-12 15:30:00,61.18,61.23,61.18,61.23,11700.0,30.2226,30.2473,30.2226,30.2473,11700.0
2005-05-12 15:40:00,61.25,61.32,61.25,61.27,10800.0,30.2572,30.2917,30.2572,30.267,10800.0
2005-05-12 15:50:00,61.27,61.27,61.17,61.22,15500.0,30.267,30.267,30.2176,30.2423,15500.0
2005-05-13 09:30:00,61.3,61.43,61.28,61.43,4500.0,30.2819,30.3461,30.272,30.3461,4500.0
2005-05-13 09:40:00,61.44,61.48,61.05,61.18,10700.0,30.351,30.3708,30.1584,30.2226,10700.0
2005-05-13 09:50:00,61.19,61.26,61.02,61.14,7000.0,30.2275,30.2621,30.1435,30.2028,7000.0
2005-05-13 10:00:00,61.16,61.16,60.62,60.64,19800.0,30.2127,30.2127,29.9459,29.9558,19800.0
2005-05-13 10:10:00,60.64,60.9,60.62,60.9,29400.0,29.9558,30.0843,29.9459,30.0843,29400.0
2005-05-13 10:20:00,60.92,61.09,60.82,61.03,15400.0,30.0941,30.1781,30.0447,30.1485,15400.0
2005-05-13 10:30:00,61.03,61.15,60.96,61.15,9200.0,30.1485,30.2078,30.1139,30.2078,9200.0
2005-05-13 10:40:00,61.18,61.26,61.17,61.23,12800.0,30.2226,30.2621,30.2176,30.2473,12800.0
2005-05-13 10:50:00,61.23,61.4,61.23,61.38,12500.0,30.2473,30.3313,30.2473,30.3214,12500.0
2005-05-13 11:00:00,61.42,61.44,61.19,61.25,21000.0,30.3411,30.351,30.2275,30.2572,21000.0
2005-05-13 11:10:00,61.25,61.25,61.15,61.15,8500.0,30.2572,30.2572,30.2078,30.2078,8500.0
2005-05-13 11:20:00,61.18,61.21,61.04,61.19,3600.0,30.2226,30.2374,30.1534,30.2275,3600.0
2005-05-13 11:30:00,61.15,61.15,60.99,61.04,7000.0,30.2078,30.2078,30.1287,30.1534,7000.0
2005-05-13 11:40:00,61.03,61.11,61.01,61.01,2700.0,30.1485,30.188,30.1386,30.1386,2700.0
2005-05-13 11:50:00,61.09,61.13,61.09,61.11,1400.0,30.1781,30.1979,30.1781,30.188,1400.0
2005-05-13 12:00:00,61.11,61.13,61.11,61.12,1900.0,30.188,30.1979,30.188,30.1929,1900.0
2005-05-13 12:10:00,61.14,61.16,61.14,61.16,700.0,30.2028,30.2127,30.2028,30.2127,700.0
2005-05-13 12:20:00,61.17,61.19,61.17,61.17,1100.0,30.2176,30.2275,30.2176,30.2176,1100.0
2005-05-13 12:30:00,61.17,61.17,61.14,61.14,3700.0,30.2176,30.2176,30.2028,30.2028,3700.0
2005-05-13 12:40:00,61.15,61.25,61.15,61.18,11900.0,30.2078,30.2572,30.2078,30.2226,11900.0
2005-05-13 12:50:00,61.18,61.19,61.18,61.18,1800.0,30.2226,30.2275,30.2226,30.2226,1800.0
2005-05-13 13:00:00,61.18,61.2,61.17,61.17,1300.0,30.2226,30.2325,30.2176,30.2176,1300.0
2005-05-13 13:10:00,61.17,61.18,61.13,61.13,1900.0,30.2176,30.2226,30.1979,30.1979,1900.0
2005-05-13 13:20:00,61.13,61.13,61.05,61.05,4300.0,30.1979,30.1979,30.1584,30.1584,4300.0
2005-05-13 13:30:00,61.04,61.05,61.04,61.04,1300.0,30.1534,30.1584,30.1534,30.1534,1300.0
2005-05-13 13:40:00,61.02,61.06,60.95,60.96,3100.0,30.1435,30.1633,30.109,30.1139,3100.0
2005-05-13 13:50:00,60.99,61.01,60.8,61.01,6200.0,30.1287,30.1386,30.0349,30.1386,6200.0
2005-05-13 14:00:00,61.02,61.02,60.76,60.76,7100.0,30.1435,30.1435,30.0151,30.0151,7100.0
2005-05-13 14:10:00,60.76,60.78,60.65,60.76,12100.0,30.0151,30.025,29.9608,30.0151,12100.0
2005-05-13 14:20:00,60.76,60.78,60.7,60.74,12300.0,30.0151,30.025,29.9855,30.0052,12300.0
2005-05-13 14:30:00,60.73,60.73,60.61,60.64,8000.0,30.0003,30.0003,29.941,29.9558,8000.0
2005-05-13 14:40:00,60.62,60.75,60.62,60.65,9500.0,29.9459,30.0102,29.9459,29.9608,9500.0
2005-05-13 14:50:00,60.65,60.8,60.64,60.8,8300.0,29.9608,30.0349,29.9558,30.0349,8300.0
2005-05-13 15:00:00,60.79,60.81,60.72,60.74,5500.0,30.0299,30.0398,29.9953,30.0052,5500.0
2005-05-13 15:10:00,60.74,60.89,60.73,60.77,18100.0,30.0052,30.0793,30.0003,30.02,18100.0
2005-05-13 15:20:00,60.76,60.97,60.75,60.78,10100.0,30.0151,30.1188,30.0102,30.025,10100.0
2005-05-13 15:30:00,60.78,60.83,60.59,60.62,11800.0,30.025,30.0497,29.9311,29.9459,11800.0
2005-05-13 15:40:00,60.63,60.85,60.61,60.71,17700.0,29.9509,30.0596,29.941,29.9904,17700.0
2005-05-13 15:50:00,60.73,60.85,60.63,60.75,11300.0,30.0003,30.0596,29.9509,30.0102,11300.0
2005-05-16 09:30:00,60.85,60.92,60.85,60.92,4000.0,30.0596,30.0941,30.0596,30.0941,4000.0
2005-05-16 09:40:00,60.93,61.19,60.84,61.19,24100.0,30.0991,30.2275,30.0546,30.2275,24100.0
2005-05-16 09:50:00,61.1,61.1,61.06,61.06,1700.0,30.1831,30.1831,30.1633,30.1633,1700.0
2005-05-16 10:00:00,61.06,61.08,61.0,61.0,4600.0,30.1633,30.1732,30.1337,30.1337,4600.0
2005-05-16 10:10:00,61.0,61.01,60.95,60.98,11000.0,30.1337,30.1386,30.109,30.1238,11000.0
2005-05-16 10:20:00,60.99,61.0,60.98,60.98,5700.0,30.1287,30.1337,30.1238,30.1238,5700.0
2005-05-16 10:30:00,60.99,61.0,60.93,60.97,9700.0,30.1287,30.1337,30.0991,30.1188,9700.0
2005-05-16 10:40:00,60.96,61.15,60.96,61.08,11000.0,30.1139,30.2078,30.1139,30.1732,11000.0
2005-05-16 10:50:00,61.06,61.09,61.03,61.06,2900.0,30.1633,30.1781,30.1485,30.1633,2900.0
2005-05-16 11:00:00,61.01,61.04,60.95,60.95,4100.0,30.1386,30.1534,30.109,30.109,4100.0
2005-05-16 11:10:00,61.05,61.07,61.02,61.07,76600.0,30.1584,30.1682,30.1435,30.1682,76600.0
2005-05-16 11:20:00,61.07,61.1,60.99,61.0,7400.0,30.1682,30.1831,30.1287,30.1337,7400.0
2005-05-16 11:30:00,61.01,61.09,60.99,61.09,6800.0,30.1386,30.1781,30.1287,30.1781,6800.0
2005-05-16 11:40:00,61.09,61.09,61.05,61.09,1600.0,30.1781,30.1781,30.1584,30.1781,1600.0
2005-05-16 11:50:00,61.08,61.19,61.08,61.19,7100.0,30.1732,30.2275,30.1732,30.2275,7100.0
2005-05-16 12:00:00,61.18,61.25,61.12,61.24,3300.0,30.2226,30.2572,30.1929,30.2522,3300.0
2005-05-16 12:10:00,61.24,61.24,61.2,61.21,1300.0,30.2522,30.2522,30.2325,30.2374,1300.0
2005-05-16 12:20:00,61.21,61.25,61.2,61.22,1700.0,30.2374,30.2572,30.2325,30.2423,1700.0
2005-05-16 12:30:00,61.24,61.25,61.2,61.24,1200.0,30.2522,30.2572,30.2325,30.2522,1200.0
2005-05-16 12:40:00,61.21,61.25,61.21,61.22,1900.0,30.2374,30.2572,30.2374,30.2423,1900.0
2005-05-16 12:50:00,61.22,61.25,61.18,61.24,2100.0,30.2423,30.2572,30.2226,30.2522,2100.0
2005-05-16 13:00:00,61.22,61.25,61.21,61.25,4300.0,30.2423,30.2572,30.2374,30.2572,4300.0
2005-05-16 13:10:00,61.25,61.3,61.24,61.3,2800.0,30.2572,30.2819,30.2522,30.2819,2800.0
2005-05-16 13:20:00,61.3,61.39,61.29,61.38,6200.0,30.2819,30.3263,30.2769,30.3214,6200.0
2005-05-16 13:30:00,61.38,61.38,61.26,61.26,3600.0,30.3214,30.3214,30.2621,30.2621,3600.0
2005-05-16 13:40:00,61.27,61.35,61.27,61.3,4200.0,30.267,30.3066,30.267,30.2819,4200.0
2005-05-16 13:50:00,61.32,61.33,61.27,61.27,5300.0,30.2917,30.2967,30.267,30.267,5300.0
2005-05-16 14:00:00,61.27,61.29,61.25,61.25,4600.0,30.267,30.2769,30.2572,30.2572,4600.0
2005-05-16 14:10:00,61.24,61.27,61.2,61.25,3900.0,30.2522,30.267,30.2325,30.2572,3900.0
2005-05-16 14:20:00,61.26,61.26,61.23,61.24,1600.0,30.2621,30.2621,30.2473,30.2522,1600.0
2005-05-16 14:30:00,61.27,61.3,61.22,61.23,4200.0,30.267,30.2819,30.2423,30.2473,4200.0
2005-05-16 14:40:00,61.28,61.33,61.26,61.3,5100.0,30.272,30.2967,30.2621,30.2819,5100.0
2005-05-16 14:50:00,61.26,61.29,61.25,61.26,4800.0,30.2621,30.2769,30.2572,30.2621,4800.0
2005-05-16 15:00:00,61.25,61.32,61.23,61.25,5400.0,30.2572,30.2917,30.2473,30.2572,5400.0
2005-05-16 15:10:00,61.27,61.31,61.27,61.31,2500.0,30.267,30.2868,30.267,30.2868,2500.0
2005-05-16 15:20:00,61.29,61.33,61.29,61.3,2000.0,30.2769,30.2967,30.2769,30.2819,2000.0
2005-05-16 15:30:00,61.31,61.36,61.27,61.27,1900.0,30.2868,30.3115,30.267,30.267,1900.0
2005-05-16 15:40:00,61.27,61.35,61.22,61.35,4500.0,30.267,30.3066,30.2423,30.3066,4500.0
2005-05-16 15:50:00,61.35,61.46,61.32,61.46,11500.0,30.3066,30.3609,30.2917,30.3609,11500.0
2005-05-17 09:30:00,61.5,61.5,61.38,61.39,5100.0,30.3807,30.3807,30.3214,30.3263,5100.0
2005-05-17 09:40:00,61.35,61.4,61.26,61.34,7900.0,30.3066,30.3313,30.2621,30.3016,7900.0
2005-05-17 09:50:00,61.3,61.37,61.3,61.31,3600.0,30.2819,30.3164,30.2819,30.2868,3600.0
2005-05-17 10:00:00,61.25,61.32,61.25,61.28,3000.0,30.2572,30.2917,30.2572,30.272,3000.0
2005-05-17 10:10:00,61.29,61.48,61.28,61.46,13000.0,30.2769,30.3708,30.272,30.3609,13000.0
2005-05-17 10:20:00,61.45,61.45,61.35,61.42,5200.0,30.356,30.356,30.3066,30.3411,5200.0
2005-05-17 10:30:00,61.35,61.4,61.35,61.37,2700.0,30.3066,30.3313,30.3066,30.3164,2700.0
2005-05-17 10:40:00,61.36,61.37,61.35,61.37,1300.0,30.3115,30.3164,30.3066,30.3164,1300.0
2005-05-17 10:50:00,61.37,61.4,61.37,61.4,3200.0,30.3164,30.3313,30.3164,30.3313,3200.0
2005-05-17 11:00:00,61.4,61.45,61.38,61.45,3900.0,30.3313,30.356,30.3214,30.356,3900.0
2005-05-17 11:10:00,61.44,61.47,61.41,61.44,7700.0,30.351,30.3658,30.3362,30.351,7700.0
2005-05-17 11:20:00,61.43,61.48,61.43,61.48,3400.0,30.3461,30.3708,30.3461,30.3708,3400.0
2005-05-17 11:30:00,61.48,61.5,61.48,61.49,5200.0,30.3708,30.3807,30.3708,30.3757,5200.0
2005-05-17 11:40:00,61.49,61.49,61.42,61.45,10000.0,30.3757,30.3757,30.3411,30.356,10000.0
2005-05-17 11:50:00,61.46,61.5,61.45,61.49,15800.0,30.3609,30.3807,30.356,30.3757,15800.0
2005-05-17 12:00:00,61.49,61.52,61.45,61.5,19500.0,30.3757,30.3905,30.356,30.3807,19500.0
2005-05-17 12:10:00,61.51,61.57,61.45,61.55,7200.0,30.3856,30.4152,30.356,30.4054,7200.0
2005-05-17 12:20:00,61.57,61.57,61.49,61.5,7100.0,30.4152,30.4152,30.3757,30.3807,7100.0
2005-05-17 12:30:00,61.5,61.6,61.48,61.54,9400.0,30.3807,30.4301,30.3708,30.4004,9400.0
2005-05-17 12:40:00,61.54,61.59,61.5,61.55,4200.0,30.4004,30.4251,30.3807,30.4054,4200.0
2005-05-17 12:50:00,61.56,61.65,61.56,61.65,2000.0,30.4103,30.4548,30.4103,30.4548,2000.0
2005-05-17 13:00:00,61.63,61.71,61.63,61.68,4000.0,30.4449,30.4844,30.4449,30.4696,4000.0
2005-05-17 13:10:00,61.66,61.75,61.66,61.75,5400.0,30.4597,30.5042,30.4597,30.5042,5400.0
2005-05-17 13:20:00,61.75,61.82,61.75,61.79,7300.0,30.5042,30.5387,30.5042,30.5239,7300.0
2005-05-17 13:30:00,61.79,61.9,61.79,61.85,5200.0,30.5239,30.5783,30.5239,30.5536,5200.0
2005-05-17 13:40:00,61.85,61.85,61.74,61.74,4400.0,30.5536,30.5536,30.4992,30.4992,4400.0
2005-05-17 13:50:00,61.72,61.73,61.66,61.69,2400.0,30.4893,30.4943,30.4597,30.4745,2400.0
2005-05-17 14:00:00,61.7,61.7,61.57,61.69,3100.0,30.4795,30.4795,30.4152,30.4745,3100.0
2005-05-17 14:10:00,61.7,61.72,61.6,61.64,4800.0,30.4795,30.4893,30.4301,30.4498,4800.0
2005-05-17 14:20:00,61.69,61.8,61.66,61.8,3500.0,30.4745,30.5289,30.4597,30.5289,3500.0
2005-05-17 14:30:00,61.8,61.94,61.8,61.93,4100.0,30.5289,30.598,30.5289,30.5931,4100.0
2005-05-17 14:40:00,61.94,62.03,61.93,62.03,8800.0,30.598,30.6425,30.5931,30.6425,8800.0
2005-05-17 14:50:00,62.03,62.16,61.94,61.94,9700.0,30.6425,30.7067,30.598,30.598,9700.0
2005-05-17 15:00:00,61.96,61.97,61.84,61.97,4300.0,30.6079,30.6128,30.5486,30.6128,4300.0
2005-05-17 15:10:00,61.97,61.99,61.9,61.99,4400.0,30.6128,30.6227,30.5783,30.6227,4400.0
2005-05-17 15:20:00,61.99,62.08,61.96,62.08,5000.0,30.6227,30.6672,30.6079,30.6672,5000.0
2005-05-17 15:30:00,62.1,62.1,62.01,62.08,4700.0,30.6771,30.6771,30.6326,30.6672,4700.0
2005-05-17 15:40:00,62.1,62.1,62.04,62.07,4400.0,30.6771,30.6771,30.6474,30.6622,4400.0
2005-05-17 15:50:00,62.07,62.13,62.0,62.09,14500.0,30.6622,30.6919,30.6277,30.6721,14500.0
2005-05-18 09:30:00,62.06,62.18,62.06,62.14,10100.0,30.6573,30.7166,30.6573,30.6968,10100.0
2005-05-18 09:40:00,62.2,62.31,62.08,62.27,12600.0,30.7265,30.7808,30.6672,30.761,12600.0
2005-05-18 09:50:00,62.29,62.45,62.21,62.22,17700.0,30.7709,30.85,30.7314,30.7363,17700.0
2005-05-18 10:00:00,62.23,62.3,62.21,62.22,6500.0,30.7413,30.7759,30.7314,30.7363,6500.0
2005-05-18 10:10:00,62.23,62.29,62.19,62.26,5700.0,30.7413,30.7709,30.7215,30.7561,5700.0
2005-05-18 10:20:00,62.22,62.31,62.16,62.29,7500.0,30.7363,30.7808,30.7067,30.7709,7500.0
2005-05-18 10:30:00,62.28,62.29,62.26,62.29,10600.0,30.766,30.7709,30.7561,30.7709,10600.0
2005-05-18 10:40:00,62.29,62.29,62.21,62.22,9700.0,30.7709,30.7709,30.7314,30.7363,9700.0
2005-05-18 10:50:00,62.22,62.22,62.05,62.07,6300.0,30.7363,30.7363,30.6524,30.6622,6300.0
2005-05-18 11:00:00,62.07,62.07,61.77,61.81,20300.0,30.6622,30.6622,30.514,30.5338,20300.0
2005-05-18 11:10:00,61.81,61.85,61.8,61.82,24600.0,30.5338,30.5536,30.5289,30.5387,24600.0
2005-05-18 11:20:00,61.82,61.89,61.82,61.88,5000.0,30.5387,30.5733,30.5387,30.5684,5000.0
2005-05-18 11:30:00,61.89,61.95,61.85,61.86,2900.0,30.5733,30.603,30.5536,30.5585,2900.0
2005-05-18 11:40:00,61.86,61.88,61.84,61.85,4200.0,30.5585,30.5684,30.5486,30.5536,4200.0
2005-05-18 11:50:00,61.85,61.86,61.84,61.85,2200.0,30.5536,30.5585,30.5486,30.5536,2200.0
2005-05-18 12:00:00,61.85,61.85,61.75,61.78,3500.0,30.5536,30.5536,30.5042,30.519,3500.0
2005-05-18 12:10:00,61.79,61.81,61.79,61.81,3400.0,30.5239,30.5338,30.5239,30.5338,3400.0
2005-05-18 12:20:00,61.84,61.84,61.79,61.81,1700.0,30.5486,30.5486,30.5239,30.5338,1700.0
2005-05-18 12:30:00,61.85,61.85,61.78,61.78,1600.0,30.5536,30.5536,30.519,30.519,1600.0
2005-05-18 12:40:00,61.81,61.83,61.81,61.83,4000.0,30.5338,30.5437,30.5338,30.5437,4000.0
2005-05-18 12:50:00,61.83,61.84,61.81,61.84,8900.0,30.5437,30.5486,30.5338,30.5486,8900.0
2005-05-18 13:00:00,61.85,61.95,61.82,61.85,4200.0,30.5536,30.603,30.5387,30.5536,4200.0
2005-05-18 13:10:00,61.89,61.92,61.85,61.85,1800.0,30.5733,30.5881,30.5536,30.5536,1800.0
2005-05-18 13:20:00,61.84,61.95,61.8,61.86,7000.0,30.5486,30.603,30.5289,30.5585,7000.0
2005-05-18 13:30:00,61.86,61.87,61.77,61.8,2100.0,30.5585,30.5634,30.514,30.5289,2100.0
2005-05-18 13:40:00,61.81,61.81,61.77,61.77,1700.0,30.5338,30.5338,30.514,30.514,1700.0
2005-05-18 13:50:00,61.77,61.8,61.75,61.75,1400.0,30.514,30.5289,30.5042,30.5042,1400.0
2005-05-18 14:00:00,61.76,61.77,61.76,61.77,2800.0,30.5091,30.514,30.5091,30.514,2800.0
2005-05-18 14:10:00,61.77,61.88,61.77,61.88,16400.0,30.514,30.5684,30.514,30.5684,16400.0
2005-05-18 14:20:00,61.8,61.85,61.8,61.84,3600.0,30.5289,30.5536,30.5289,30.5486,3600.0
2005-05-18 14:30:00,61.82,61.85,61.8,61.82,5400.0,30.5387,30.5536,30.5289,30.5387,5400.0
2005-05-18 14:40:00,61.85,61.85,61.84,61.84,21500.0,30.5536,30.5536,30.5486,30.5486,21500.0
2005-05-18 14:50:00,61.83,61.88,61.82,61.82,8400.0,30.5437,30.5684,30.5387,30.5387,8400.0
2005-05-18 15:00:00,61.85,61.85,61.8,61.85,1400.0,30.5536,30.5536,30.5289,30.5536,1400.0
2005-05-18 15:10:00,61.82,61.83,61.75,61.78,6200.0,30.5387,30.5437,30.5042,30.519,6200.0
2005-05-18 15:20:00,61.78,61.89,61.78,61.84,4300.0,30.519,30.5733,30.519,30.5486,4300.0
2005-05-18 15:30:00,61.84,61.84,61.75,61.77,8700.0,30.5486,30.5486,30.5042,30.514,8700.0
2005-05-18 15:40:00,61.78,61.85,61.72,61.75,7600.0,30.519,30.5536,30.4893,30.5042,7600.0
2005-05-18 15:50:00,61.77,62.02,61.77,61.88,26100.0,30.514,30.6375,30.514,30.5684,26100.0
2005-05-19 09:30:00,61.89,61.92,61.88,61.91,4200.0,30.5733,30.5881,30.5684,30.5832,4200.0
2005-05-19 09:40:00,61.91,62.0,61.91,62.0,12100.0,30.5832,30.6277,30.5832,30.6277,12100.0
2005-05-19 09:50:00,62.0,62.0,61.9,61.98,17900.0,30.6277,30.6277,30.5783,30.6178,17900.0
2005-05-19 10:00:00,61.99,62.03,61.84,62.03,12200.0,30.6227,30.6425,30.5486,30.6425,12200.0
2005-05-19 10:10:00,62.05,62.06,61.9,61.93,4800.0,30.6524,30.6573,30.5783,30.5931,4800.0
2005-05-19 10:20:00,61.99,62.0,61.98,62.0,28100.0,30.6227,30.6277,30.6178,30.6277,28100.0
2005-05-19 10:30:00,62.02,62.12,62.0,62.1,69500.0,30.6375,30.6869,30.6277,30.6771,69500.0
2005-05-19 10:40:00,62.05,62.11,62.0,62.08,6800.0,30.6524,30.682,30.6277,30.6672,6800.0
2005-05-19 10:50:00,62.08,62.2,62.08,62.2,5900.0,30.6672,30.7265,30.6672,30.7265,5900.0
2005-05-19 11:00:00,62.2,62.2,62.19,62.19,5900.0,30.7265,30.7265,30.7215,30.7215,5900.0
2005-05-19 11:10:00,62.19,62.21,62.19,62.21,6400.0,30.7215,30.7314,30.7215,30.7314,6400.0
2005-05-19 11:20:00,62.2,62.25,62.19,62.25,4000.0,30.7265,30.7512,30.7215,30.7512,4000.0
2005-05-19 11:30:00,62.24,62.25,62.24,62.25,3600.0,30.7462,30.7512,30.7462,30.7512,3600.0
2005-05-19 11:40:00,62.25,62.25,62.15,62.15,4200.0,30.7512,30.7512,30.7018,30.7018,4200.0
2005-05-19 11:50:00,62.12,62.15,62.12,62.15,4200.0,30.6869,30.7018,30.6869,30.7018,4200.0
2005-05-19 12:00:00,62.13,62.23,62.13,62.23,3200.0,30.6919,30.7413,30.6919,30.7413,3200.0
2005-05-19 12:10:00,62.21,62.22,62.18,62.19,1600.0,30.7314,30.7363,30.7166,30.7215,1600.0
2005-05-19 12:20:00,62.19,62.27,62.19,62.26,1400.0,30.7215,30.761,30.7215,30.7561,1400.0
2005-05-19 12:30:00,62.27,62.42,62.27,62.34,3000.0,30.761,30.8351,30.761,30.7956,3000.0
2005-05-19 12:40:00,62.37,62.44,62.37,62.44,1200.0,30.8104,30.845,30.8104,30.845,1200.0
2005-05-19 12:50:00,62.47,62.48,62.46,62.46,1200.0,30.8598,30.8648,30.8549,30.8549,1200.0
2005-05-19 13:00:00,62.48,62.56,62.47,62.56,3200.0,30.8648,30.9043,30.8598,30.9043,3200.0
2005-05-19 13:10:00,62.54,62.77,62.53,62.76,6100.0,30.8944,31.008,30.8895,31.0031,6100.0
2005-05-19 13:20:00,62.77,63.1,62.73,63.1,10700.0,31.008,31.1711,30.9883,31.1711,10700.0
2005-05-19 13:30:00,63.19,63.4,63.03,63.26,31800.0,31.2155,31.3192,31.1365,31.2501,31800.0
2005-05-19 13:40:00,63.2,63.26,62.95,62.95,11900.0,31.2205,31.2501,31.097,31.097,11900.0
2005-05-19 13:50:00,62.9,63.0,62.8,62.95,6500.0,31.0723,31.1217,31.0229,31.097,6500.0
2005-05-19 14:00:00,62.94,62.97,62.88,62.96,3600.0,31.092,31.1068,31.0624,31.1019,3600.0
2005-05-19 14:10:00,62.97,62.99,62.92,62.98,2900.0,31.1068,31.1167,31.0821,31.1118,2900.0
2005-05-19 14:20:00,62.98,63.0,62.87,62.97,6100.0,31.1118,31.1217,31.0574,31.1068,6100.0
2005-05-19 14:30:00,62.97,62.98,62.95,62.95,900.0,31.1068,31.1118,31.097,31.097,900.0
2005-05-19 14:40:00,62.95,62.98,62.86,62.98,9200.0,31.097,31.1118,31.0525,31.1118,9200.0
2005-05-19 14:50:00,62.97,62.99,62.89,62.89,4600.0,31.1068,31.1167,31.0673,31.0673,4600.0
2005-05-19 15:00:00,62.91,62.96,62.87,62.96,2300.0,31.0772,31.1019,31.0574,31.1019,2300.0
2005-05-19 15:10:00,62.94,62.96,62.87,62.96,2200.0,31.092,31.1019,31.0574,31.1019,2200.0
2005-05-19 15:20:00,62.93,62.96,62.8,62.85,3200.0,31.0871,31.1019,31.0229,31.0476,3200.0
2005-05-19 15:30:00,62.86,62.98,62.85,62.97,8800.0,31.0525,31.1118,31.0476,31.1068,8800.0
2005-05-19 15:40:00,62.96,62.96,62.9,62.91,5300.0,31.1019,31.1019,31.0723,31.0772,5300.0
2005-05-19 15:50:00,62.91,62.91,62.8,62.84,17400.0,31.0772,31.0772,31.0229,31.0426,17400.0
2005-05-20 09:30:00,62.75,62.75,62.6,62.6,3200.0,30.9982,30.9982,30.9241,30.9241,3200.0
2005-05-20 09:40:00,62.6,62.77,62.6,62.65,3600.0,30.9241,31.008,30.9241,30.9488,3600.0
2005-05-20 09:50:00,62.66,62.71,62.55,62.62,6600.0,30.9537,30.9784,30.8994,30.9339,6600.0
2005-05-20 10:00:00,62.62,62.8,62.54,62.64,6900.0,30.9339,31.0229,30.8944,30.9438,6900.0
2005-05-20 10:10:00,62.6,62.67,62.55,62.61,2600.0,30.9241,30.9586,30.8994,30.929,2600.0
2005-05-20 10:20:00,62.62,62.66,62.62,62.64,1800.0,30.9339,30.9537,30.9339,30.9438,1800.0
2005-05-20 10:30:00,62.64,62.74,62.64,62.66,2900.0,30.9438,30.9932,30.9438,30.9537,2900.0
2005-05-20 10:40:00,62.64,62.69,62.64,62.68,2400.0,30.9438,30.9685,30.9438,30.9636,2400.0
2005-05-20 10:50:00,62.68,62.79,62.68,62.71,1900.0,30.9636,31.0179,30.9636,30.9784,1900.0
2005-05-20 11:00:00,62.72,62.74,62.62,62.62,2900.0,30.9833,30.9932,30.9339,30.9339,2900.0
2005-05-20 11:10:00,62.66,62.7,62.65,62.67,1400.0,30.9537,30.9735,30.9488,30.9586,1400.0
2005-05-20 11:20:00,62.68,62.7,62.64,62.66,1000.0,30.9636,30.9735,30.9438,30.9537,1000.0
2005-05-20 11:30:00,62.67,62.7,62.53,62.57,3800.0,30.9586,30.9735,30.8895,30.9092,3800.0
2005-05-20 11:40:00,62.54,62.54,62.49,62.5,3400.0,30.8944,30.8944,30.8697,30.8747,3400.0
2005-05-20 11:50:00,62.47,62.53,62.45,62.51,1600.0,30.8598,30.8895,30.85,30.8796,1600.0
2005-05-20 12:00:00,62.53,62.53,62.46,62.48,2300.0,30.8895,30.8895,30.8549,30.8648,2300.0
2005-05-20 12:10:00,62.47,62.48,62.43,62.44,1500.0,30.8598,30.8648,30.8401,30.845,1500.0
2005-05-20 12:20:00,62.46,62.55,62.46,62.52,1500.0,30.8549,30.8994,30.8549,30.8845,1500.0
2005-05-20 12:30:00,62.52,62.52,62.47,62.48,3700.0,30.8845,30.8845,30.8598,30.8648,3700.0
2005-05-20 12:40:00,62.48,62.49,62.47,62.48,2000.0,30.8648,30.8697,30.8598,30.8648,2000.0
2005-05-20 12:50:00,62.48,62.5,62.47,62.5,4100.0,30.8648,30.8747,30.8598,30.8747,4100.0
2005-05-20 13:00:00,62.49,62.72,62.49,62.72,7300.0,30.8697,30.9833,30.8697,30.9833,7300.0
2005-05-20 13:10:00,62.68,62.68,62.63,62.64,3000.0,30.9636,30.9636,30.9389,30.9438,3000.0
2005-05-20 13:20:00,62.67,62.7,62.6,62.64,1100.0,30.9586,30.9735,30.9241,30.9438,1100.0
2005-05-20 13:30:00,62.61,62.65,62.61,62.65,1500.0,30.929,30.9488,30.929,30.9488,1500.0
2005-05-20 13:40:00,62.7,62.7,62.55,62.66,3300.0,30.9735,30.9735,30.8994,30.9537,3300.0
2005-05-20 13:50:00,62.69,62.69,62.61,62.66,2700.0,30.9685,30.9685,30.929,30.9537,2700.0
2005-05-20 14:00:00,62.66,62.66,62.63,62.65,500.0,30.9537,30.9537,30.9389,30.9488,500.0
2005-05-20 14:10:00,62.65,62.72,62.65,62.68,1600.0,30.9488,30.9833,30.9488,30.9636,1600.0
2005-05-20 14:20:00,62.69,62.69,62.69,62.69,700.0,30.9685,30.9685,30.9685,30.9685,700.0
2005-05-20 14:30:00,62.69,62.7,62.67,62.68,2300.0,30.9685,30.9735,30.9586,30.9636,2300.0
2005-05-20 14:40:00,62.7,62.72,62.69,62.69,2100.0,30.9735,30.9833,30.9685,30.9685,2100.0
2005-05-20 14:50:00,62.69,62.71,62.69,62.7,1300.0,30.9685,30.9784,30.9685,30.9735,1300.0
2005-05-20 15:00:00,62.71,62.74,62.7,62.71,2500.0,30.9784,30.9932,30.9735,30.9784,2500.0
2005-05-20 15:10:00,62.71,62.74,62.71,62.72,3500.0,30.9784,30.9932,30.9784,30.9833,3500.0
2005-05-20 15:20:00,62.73,62.89,62.73,62.86,8300.0,30.9883,31.0673,30.9883,31.0525,8300.0
2005-05-20 15:30:00,62.86,63.02,62.82,62.98,11600.0,31.0525,31.1315,31.0327,31.1118,11600.0
2005-05-20 15:40:00,62.97,62.97,62.76,62.78,9500.0,31.1068,31.1068,31.0031,31.013,9500.0
2005-05-20 15:50:00,62.78,62.85,62.78,62.85,13100.0,31.013,31.0476,31.013,31.0476,13100.0
2005-05-23 09:30:00,62.75,62.85,62.75,62.85,4100.0,30.9982,31.0476,30.9982,31.0476,4100.0
2005-05-23 09:40:00,62.83,62.95,62.79,62.95,2400.0,31.0377,31.097,31.0179,31.097,2400.0
2005-05-23 09:50:00,62.95,62.95,62.78,62.85,4400.0,31.097,31.097,31.013,31.0476,4400.0
2005-05-23 10:00:00,62.9,62.92,62.86,62.89,4800.0,31.0723,31.0821,31.0525,31.0673,4800.0
2005-05-23 10:10:00,62.9,62.93,62.89,62.92,4600.0,31.0723,31.0871,31.0673,31.0821,4600.0
2005-05-23 10:20:00,62.92,62.95,62.92,62.93,3300.0,31.0821,31.097,31.0821,31.0871,3300.0
2005-05-23 10:30:00,62.93,62.95,62.93,62.94,3300.0,31.0871,31.097,31.0871,31.092,3300.0
2005-05-23 10:40:00,62.94,62.95,62.9,62.92,3600.0,31.092,31.097,31.0723,31.0821,3600.0
2005-05-23 10:50:00,62.92,63.06,62.92,63.06,10900.0,31.0821,31.1513,31.0821,31.1513,10900.0
2005-05-23 11:00:00,63.05,63.06,63.02,63.04,4900.0,31.1464,31.1513,31.1315,31.1414,4900.0
2005-05-23 11:10:00,63.03,63.03,63.0,63.02,2200.0,31.1365,31.1365,31.1217,31.1315,2200.0
2005-05-23 11:20:00,63.02,63.02,62.98,62.98,3000.0,31.1315,31.1315,31.1118,31.1118,3000.0
2005-05-23 11:30:00,62.99,63.01,62.98,63.01,1400.0,31.1167,31.1266,31.1118,31.1266,1400.0
2005-05-23 11:40:00,63.01,63.06,63.01,63.06,1700.0,31.1266,31.1513,31.1266,31.1513,1700.0
2005-05-23 11:50:00,63.06,63.08,63.05,63.08,1900.0,31.1513,31.1612,31.1464,31.1612,1900.0
2005-05-23 12:00:00,63.09,63.09,63.06,63.08,2200.0,31.1661,31.1661,31.1513,31.1612,2200.0
2005-05-23 12:10:00,63.11,63.11,62.98,62.98,1900.0,31.176,31.176,31.1118,31.1118,1900.0
2005-05-23 12:20:00,63.0,63.03,62.99,63.01,3400.0,31.1217,31.1365,31.1167,31.1266,3400.0
2005-05-23 12:30:00,63.03,63.07,63.03,63.04,1500.0,31.1365,31.1562,31.1365,31.1414,1500.0
2005-05-23 12:40:00,63.03,63.03,63.01,63.01,200.0,31.1365,31.1365,31.1266,31.1266,200.0
2005-05-23 12:50:00,63.04,63.12,63.04,63.09,3600.0,31.1414,31.1809,31.1414,31.1661,3600.0
2005-05-23 13:00:00,63.13,63.15,63.09,63.09,1600.0,31.1859,31.1958,31.1661,31.1661,1600.0
2005-05-23 13:10:00,63.12,63.17,63.11,63.17,1500.0,31.1809,31.2056,31.176,31.2056,1500.0
2005-05-23 13:20:00,63.19,63.21,63.17,63.17,1700.0,31.2155,31.2254,31.2056,31.2056,1700.0
2005-05-23 13:30:00,63.18,63.21,63.18,63.21,800.0,31.2106,31.2254,31.2106,31.2254,800.0
2005-05-23 13:40:00,63.21,63.21,63.1,63.15,1300.0,31.2254,31.2254,31.1711,31.1958,1300.0
2005-05-23 13:50:00,63.14,63.18,63.09,63.15,2600.0,31.1908,31.2106,31.1661,31.1958,2600.0
2005-05-23 14:00:00,63.15,63.27,63.15,63.27,1000.0,31.1958,31.255,31.1958,31.255,1000.0
2005-05-23 14:10:00,63.27,63.28,63.22,63.28,3400.0,31.255,31.26,31.2303,31.26,3400.0
2005-05-23 14:20:00,63.28,63.33,63.25,63.31,3900.0,31.26,31.2847,31.2452,31.2748,3900.0
2005-05-23 14:30:00,63.25,63.31,63.25,63.31,3300.0,31.2452,31.2748,31.2452,31.2748,3300.0
2005-05-23 14:40:00,63.32,63.34,63.32,63.32,2200.0,31.2797,31.2896,31.2797,31.2797,2200.0
2005-05-23 14:50:00,63.28,63.36,63.28,63.35,3900.0,31.26,31.2995,31.26,31.2946,3900.0
2005-05-23 15:00:00,63.34,63.37,63.25,63.31,2900.0,31.2896,31.3044,31.2452,31.2748,2900.0
2005-05-23 15:10:00,63.31,63.31,63.18,63.22,1800.0,31.2748,31.2748,31.2106,31.2303,1800.0
2005-05-23 15:20:00,63.24,63.26,63.15,63.2,3400.0,31.2402,31.2501,31.1958,31.2205,3400.0
2005-05-23 15:30:00,63.22,63.23,63.2,63.2,3300.0,31.2303,31.2353,31.2205,31.2205,3300.0
2005-05-23 15:40:00,63.2,63.22,63.1,63.13,5800.0,31.2205,31.2303,31.1711,31.1859,5800.0
2005-05-23 15:50:00,63.12,63.12,63.01,63.09,12000.0,31.1809,31.1809,31.1266,31.1661,12000.0
2005-05-24 09:30:00,63.0,63.0,62.8,62.8,4900.0,31.1217,31.1217,31.0229,31.0229,4900.0
2005-05-24 09:40:00,62.7,62.95,62.58,62.91,6900.0,30.9735,31.097,30.9142,31.0772,6900.0
2005-05-24 09:50:00,62.89,63.08,62.79,62.99,5200.0,31.0673,31.1612,31.0179,31.1167,5200.0
2005-05-24 10:00:00,63.0,63.0,62.84,62.89,11400.0,31.1217,31.1217,31.0426,31.0673,11400.0
2005-05-24 10:10:00,62.87,62.89,62.8,62.85,5800.0,31.0574,31.0673,31.0229,31.0476,5800.0
2005-05-24 10:20:00,62.81,62.81,62.48,62.48,11000.0,31.0278,31.0278,30.8648,30.8648,11000.0
2005-05-24 10:30:00,62.4,62.43,62.23,62.27,17500.0,30.8253,30.8401,30.7413,30.761,17500.0
2005-05-24 10:40:00,62.26,62.36,62.26,62.3,11200.0,30.7561,30.8055,30.7561,30.7759,11200.0
2005-05-24 10:50:00,62.26,62.34,62.26,62.34,10000.0,30.7561,30.7956,30.7561,30.7956,10000.0
2005-05-24 11:00:00,62.3,62.38,62.25,62.27,6000.0,30.7759,30.8154,30.7512,30.761,6000.0
2005-05-24 11:10:00,62.31,62.46,62.29,62.46,12600.0,30.7808,30.8549,30.7709,30.8549,12600.0
2005-05-24 11:20:00,62.45,62.46,62.34,62.41,7600.0,30.85,30.8549,30.7956,30.8302,7600.0
2005-05-24 11:30:00,62.37,62.37,62.16,62.16,20900.0,30.8104,30.8104,30.7067,30.7067,20900.0
2005-05-24 11:40:00,62.16,62.35,62.12,62.29,10900.0,30.7067,30.8006,30.6869,30.7709,10900.0
2005-05-24 11:50:00,62.3,62.32,62.23,62.31,6200.0,30.7759,30.7857,30.7413,30.7808,6200.0
2005-05-24 12:00:00,62.36,62.36,62.29,62.33,7800.0,30.8055,30.8055,30.7709,30.7907,7800.0
2005-05-24 12:10:00,62.33,62.34,62.3,62.31,7100.0,30.7907,30.7956,30.7759,30.7808,7100.0
2005-05-24 12:20:00,62.3,62.37,62.27,62.31,5000.0,30.7759,30.8104,30.761,30.7808,5000.0
2005-05-24 12:30:00,62.31,62.42,62.3,62.4,2300.0,30.7808,30.8351,30.7759,30.8253,2300.0
2005-05-24 12:40:00,62.41,62.44,62.4,62.44,2100.0,30.8302,30.845,30.8253,30.845,2100.0
2005-05-24 12:50:00,62.45,62.63,62.45,62.62,5300.0,30.85,30.9389,30.85,30.9339,5300.0
2005-05-24 13:00:00,62.64,62.68,62.59,62.59,3200.0,30.9438,30.9636,30.9191,30.9191,3200.0
2005-05-24 13:10:00,62.52,62.7,62.52,62.64,3000.0,30.8845,30.9735,30.8845,30.9438,3000.0
2005-05-24 13:20:00,62.68,62.79,62.65,62.73,3900.0,30.9636,31.0179,30.9488,30.9883,3900.0
2005-05-24 13:30:00,62.69,62.78,62.61,62.78,4500.0,30.9685,31.013,30.929,31.013,4500.0
2005-05-24 13:40:00,62.78,62.96,62.78,62.91,5700.0,31.013,31.1019,31.013,31.0772,5700.0
2005-05-24 13:50:00,62.89,62.89,62.65,62.65,7400.0,31.0673,31.0673,30.9488,30.9488,7400.0
2005-05-24 14:00:00,62.67,62.75,62.48,62.67,10900.0,30.9586,30.9982,30.8648,30.9586,10900.0
2005-05-24 14:10:00,62.71,62.71,62.52,62.54,3800.0,30.9784,30.9784,30.8845,30.8944,3800.0
2005-05-24 14:20:00,62.53,62.58,62.5,62.5,2600.0,30.8895,30.9142,30.8747,30.8747,2600.0
2005-05-24 14:30:00,62.49,62.49,62.36,62.36,4200.0,30.8697,30.8697,30.8055,30.8055,4200.0
2005-05-24 14:40:00,62.36,62.41,62.35,62.37,4500.0,30.8055,30.8302,30.8006,30.8104,4500.0
2005-05-24 14:50:00,62.36,62.36,62.3,62.31,5200.0,30.8055,30.8055,30.7759,30.7808,5200.0
2005-05-24 15:00:00,62.31,62.32,62.2,62.26,11300.0,30.7808,30.7857,30.7265,30.7561,11300.0
2005-05-24 15:10:00,62.25,62.32,62.25,62.28,4100.0,30.7512,30.7857,30.7512,30.766,4100.0
2005-05-24 15:20:00,62.28,62.43,62.27,62.4,8300.0,30.766,30.8401,30.761,30.8253,8300.0
2005-05-24 15:30:00,62.4,62.4,62.28,62.29,9500.0,30.8253,30.8253,30.766,30.7709,9500.0
2005-05-24 15:40:00,62.29,62.29,62.21,62.21,7900.0,30.7709,30.7709,30.7314,30.7314,7900.0
2005-05-24 15:50:00,62.23,62.27,62.2,62.22,10500.0,30.7413,30.761,30.7265,30.7363,10500.0
2005-05-25 09:40:00,61.8,62.0,61.8,61.92,12500.0,30.5289,30.6277,30.5289,30.5881,12500.0
2005-05-25 09:50:00,61.92,62.05,61.92,62.05,2200.0,30.5881,30.6524,30.5881,30.6524,2200.0
2005-05-25 10:00:00,62.05,62.08,61.95,61.99,6400.0,30.6524,30.6672,30.603,30.6227,6400.0
2005-05-25 10:10:00,61.98,61.98,61.79,61.82,3500.0,30.6178,30.6178,30.5239,30.5387,3500.0
2005-05-25 10:20:00,61.86,61.9,61.86,61.89,1300.0,30.5585,30.5783,30.5585,30.5733,1300.0
2005-05-25 10:30:00,61.88,61.88,61.6,61.61,6100.0,30.5684,30.5684,30.4301,30.435,6100.0
2005-05-25 10:40:00,61.62,61.62,61.57,61.59,1700.0,30.4399,30.4399,30.4152,30.4251,1700.0
2005-05-25 10:50:00,61.57,61.69,61.57,61.69,4400.0,30.4152,30.4745,30.4152,30.4745,4400.0
2005-05-25 11:00:00,61.69,61.73,61.69,61.73,5100.0,30.4745,30.4943,30.4745,30.4943,5100.0
2005-05-25 11:10:00,61.72,61.75,61.59,61.63,2700.0,30.4893,30.5042,30.4251,30.4449,2700.0
2005-05-25 11:20:00,61.6,61.6,61.54,61.56,3000.0,30.4301,30.4301,30.4004,30.4103,3000.0
2005-05-25 11:30:00,61.58,61.58,61.5,61.54,8700.0,30.4202,30.4202,30.3807,30.4004,8700.0
2005-05-25 11:40:00,61.55,61.62,61.55,61.6,1800.0,30.4054,30.4399,30.4054,30.4301,1800.0
2005-05-25 11:50:00,61.62,61.62,61.59,61.59,900.0,30.4399,30.4399,30.4251,30.4251,900.0
2005-05-25 12:00:00,61.57,61.73,61.57,61.73,1700.0,30.4152,30.4943,30.4152,30.4943,1700.0
2005-05-25 12:10:00,61.74,61.78,61.71,61.74,2500.0,30.4992,30.519,30.4844,30.4992,2500.0
2005-05-25 12:20:00,61.77,61.77,61.65,61.65,800.0,30.514,30.514,30.4548,30.4548,800.0
2005-05-25 12:30:00,61.62,61.63,61.51,61.51,3600.0,30.4399,30.4449,30.3856,30.3856,3600.0
2005-05-25 12:40:00,61.5,61.57,61.44,61.57,3500.0,30.3807,30.4152,30.351,30.4152,3500.0
2005-05-25 12:50:00,61.56,61.56,61.46,61.49,1000.0,30.4103,30.4103,30.3609,30.3757,1000.0
2005-05-25 13:00:00,61.47,61.47,61.34,61.34,6400.0,30.3658,30.3658,30.3016,30.3016,6400.0
2005-05-25 13:10:00,61.33,61.35,61.31,61.31,3300.0,30.2967,30.3066,30.2868,30.2868,3300.0
2005-05-25 13:20:00,61.29,61.3,61.26,61.26,4700.0,30.2769,30.2819,30.2621,30.2621,4700.0
2005-05-25 13:30:00,61.26,61.32,61.26,61.29,3500.0,30.2621,30.2917,30.2621,30.2769,3500.0
2005-05-25 13:40:00,61.29,61.31,61.27,61.28,3200.0,30.2769,30.2868,30.267,30.272,3200.0
2005-05-25 13:50:00,61.31,61.54,61.31,61.5,5900.0,30.2868,30.4004,30.2868,30.3807,5900.0
2005-05-25 14:00:00,61.49,61.49,61.43,61.43,3000.0,30.3757,30.3757,30.3461,30.3461,3000.0
2005-05-25 14:10:00,61.43,61.47,61.42,61.44,3600.0,30.3461,30.3658,30.3411,30.351,3600.0
2005-05-25 14:20:00,61.39,61.39,61.34,61.38,5900.0,30.3263,30.3263,30.3016,30.3214,5900.0
2005-05-25 14:30:00,61.4,61.57,61.4,61.47,6800.0,30.3313,30.4152,30.3313,30.3658,6800.0
2005-05-25 14:40:00,61.43,61.54,61.37,61.37,6800.0,30.3461,30.4004,30.3164,30.3164,6800.0
2005-05-25 14:50:00,61.36,61.36,61.25,61.25,7000.0,30.3115,30.3115,30.2572,30.2572,7000.0
2005-05-25 15:00:00,61.24,61.25,61.13,61.15,15900.0,30.2522,30.2572,30.1979,30.2078,15900.0
2005-05-25 15:10:00,61.16,61.18,61.12,61.15,7100.0,30.2127,30.2226,30.1929,30.2078,7100.0
2005-05-25 15:20:00,61.15,61.16,61.06,61.06,7100.0,30.2078,30.2127,30.1633,30.1633,7100.0
2005-05-25 15:30:00,61.06,61.2,61.04,61.18,7800.0,30.1633,30.2325,30.1534,30.2226,7800.0
2005-05-25 15:40:00,61.15,61.17,61.06,61.17,7200.0,30.2078,30.2176,30.1633,30.2176,7200.0
2005-05-25 15:50:00,61.15,61.2,61.0,61.04,21400.0,30.2078,30.2325,30.1337,30.1534,21400.0
2005-05-26 09:30:00,61.0,61.41,61.0,61.41,3700.0,30.1337,30.3362,30.1337,30.3362,3700.0
2005-05-26 09:40:00,61.43,61.8,61.43,61.6,9100.0,30.3461,30.5289,30.3461,30.4301,9100.0
2005-05-26 09:50:00,61.58,61.58,61.22,61.34,8200.0,30.4202,30.4202,30.2423,30.3016,8200.0
2005-05-26 10:00:00,61.34,61.45,61.24,61.43,3000.0,30.3016,30.356,30.2522,30.3461,3000.0
2005-05-26 10:10:00,61.45,61.54,61.42,61.53,2600.0,30.356,30.4004,30.3411,30.3955,2600.0
2005-05-26 10:20:00,61.56,61.56,61.41,61.41,3400.0,30.4103,30.4103,30.3362,30.3362,3400.0
2005-05-26 10:30:00,61.42,61.45,61.4,61.4,8600.0,30.3411,30.356,30.3313,30.3313,8600.0
2005-05-26 10:40:00,61.36,61.36,61.19,61.2,3800.0,30.3115,30.3115,30.2275,30.2325,3800.0
2005-05-26 10:50:00,61.18,61.2,60.99,61.0,5700.0,30.2226,30.2325,30.1287,30.1337,5700.0
2005-05-26 11:00:00,61.03,61.19,61.03,61.15,5100.0,30.1485,30.2275,30.1485,30.2078,5100.0
2005-05-26 11:10:00,61.08,61.26,61.08,61.19,5700.0,30.1732,30.2621,30.1732,30.2275,5700.0
2005-05-26 11:20:00,61.24,61.37,61.23,61.34,3100.0,30.2522,30.3164,30.2473,30.3016,3100.0
2005-05-26 11:30:00,61.37,61.4,61.3,61.31,3400.0,30.3164,30.3313,30.2819,30.2868,3400.0
2005-05-26 11:40:00,61.27,61.27,61.17,61.2,1500.0,30.267,30.267,30.2176,30.2325,1500.0
2005-05-26 11:50:00,61.21,61.25,61.13,61.18,2700.0,30.2374,30.2572,30.1979,30.2226,2700.0
2005-05-26 12:00:00,61.21,61.22,61.2,61.2,800.0,30.2374,30.2423,30.2325,30.2325,800.0
2005-05-26 12:10:00,61.25,61.25,61.0,61.0,8200.0,30.2572,30.2572,30.1337,30.1337,8200.0
2005-05-26 12:20:00,61.03,61.05,60.9,60.95,7800.0,30.1485,30.1584,30.0843,30.109,7800.0
2005-05-26 12:30:00,61.0,61.05,60.75,60.88,12400.0,30.1337,30.1584,30.0102,30.0744,12400.0
2005-05-26 12:40:00,60.88,61.0,60.85,61.0,2200.0,30.0744,30.1337,30.0596,30.1337,2200.0
2005-05-26 12:50:00,61.0,61.09,60.97,61.09,2700.0,30.1337,30.1781,30.1188,30.1781,2700.0
2005-05-26 13:00:00,61.07,61.09,61.0,61.0,1700.0,30.1682,30.1781,30.1337,30.1337,1700.0
2005-05-26 13:10:00,61.02,61.06,61.0,61.01,1800.0,30.1435,30.1633,30.1337,30.1386,1800.0
2005-05-26 13:20:00,60.92,60.95,60.86,60.86,2100.0,30.0941,30.109,30.0645,30.0645,2100.0
2005-05-26 13:30:00,60.82,60.82,60.71,60.76,6000.0,30.0447,30.0447,29.9904,30.0151,6000.0
2005-05-26 13:40:00,60.73,60.73,60.42,60.45,8400.0,30.0003,30.0003,29.8471,29.862,8400.0
2005-05-26 13:50:00,60.41,60.48,60.2,60.4,16000.0,29.8422,29.8768,29.7385,29.8373,16000.0
2005-05-26 14:00:00,60.35,60.4,60.28,60.38,4500.0,29.8126,29.8373,29.778,29.8274,4500.0
2005-05-26 14:10:00,60.42,60.76,60.42,60.76,8600.0,29.8471,30.0151,29.8471,30.0151,8600.0
2005-05-26 14:20:00,60.8,60.8,60.74,60.76,6000.0,30.0349,30.0349,30.0052,30.0151,6000.0
2005-05-26 14:30:00,60.74,60.8,60.68,60.76,5500.0,30.0052,30.0349,29.9756,30.0151,5500.0
2005-05-26 14:40:00,60.75,60.84,60.64,60.77,2600.0,30.0102,30.0546,29.9558,30.02,2600.0
2005-05-26 14:50:00,60.73,60.78,60.68,60.72,2800.0,30.0003,30.025,29.9756,29.9953,2800.0
2005-05-26 15:00:00,60.71,60.78,60.56,60.56,3300.0,29.9904,30.025,29.9163,29.9163,3300.0
2005-05-26 15:10:00,60.59,60.71,60.58,60.71,5100.0,29.9311,29.9904,29.9262,29.9904,5100.0
2005-05-26 15:20:00,60.73,60.83,60.73,60.76,3500.0,30.0003,30.0497,30.0003,30.0151,3500.0
2005-05-26 15:30:00,60.76,60.85,60.61,60.85,15900.0,30.0151,30.0596,29.941,30.0596,15900.0
2005-05-26 15:40:00,60.86,60.93,60.65,60.66,7900.0,30.0645,30.0991,29.9608,29.9657,7900.0
2005-05-26 15:50:00,60.66,60.66,60.35,60.55,17800.0,29.9657,29.9657,29.8126,29.9114,17800.0
2005-05-27 09:30:00,60.26,60.4,60.26,60.34,11200.0,29.7681,29.8373,29.7681,29.8076,11200.0
2005-05-27 09:40:00,60.35,60.66,60.34,60.46,7500.0,29.8126,29.9657,29.8076,29.8669,7500.0
2005-05-27 09:50:00,60.45,60.45,60.25,60.25,9400.0,29.862,29.862,29.7632,29.7632,9400.0
2005-05-27 10:00:00,60.17,60.36,60.15,60.33,6200.0,29.7236,29.8175,29.7138,29.8027,6200.0
2005-05-27 10:10:00,60.33,60.51,60.33,60.51,2700.0,29.8027,29.8916,29.8027,29.8916,2700.0
2005-05-27 10:20:00,60.5,60.67,60.49,60.66,6100.0,29.8867,29.9706,29.8817,29.9657,6100.0
2005-05-27 10:30:00,60.66,60.66,60.57,60.57,2700.0,29.9657,29.9657,29.9212,29.9212,2700.0
2005-05-27 10:40:00,60.57,60.58,60.49,60.49,2800.0,29.9212,29.9262,29.8817,29.8817,2800.0
2005-05-27 10:50:00,60.51,60.53,60.5,60.53,1800.0,29.8916,29.9015,29.8867,29.9015,1800.0
2005-05-27 11:00:00,60.54,60.54,60.48,60.51,2200.0,29.9064,29.9064,29.8768,29.8916,2200.0
2005-05-27 11:10:00,60.5,60.5,60.39,60.4,3700.0,29.8867,29.8867,29.8323,29.8373,3700.0
2005-05-27 11:20:00,60.39,60.39,60.35,60.39,2200.0,29.8323,29.8323,29.8126,29.8323,2200.0
2005-05-27 11:30:00,60.39,60.42,60.38,60.4,3900.0,29.8323,29.8471,29.8274,29.8373,3900.0
2005-05-27 11:40:00,60.39,60.43,60.33,60.41,3700.0,29.8323,29.8521,29.8027,29.8422,3700.0
2005-05-27 11:50:00,60.4,60.41,60.34,60.34,1000.0,29.8373,29.8422,29.8076,29.8076,1000.0
2005-05-27 12:00:00,60.38,60.43,60.38,60.39,3300.0,29.8274,29.8521,29.8274,29.8323,3300.0
2005-05-27 12:10:00,60.41,60.42,60.39,60.42,1900.0,29.8422,29.8471,29.8323,29.8471,1900.0
2005-05-27 12:20:00,60.42,60.44,60.33,60.43,4000.0,29.8471,29.857,29.8027,29.8521,4000.0
2005-05-27 12:30:00,60.42,60.45,60.35,60.35,3000.0,29.8471,29.862,29.8126,29.8126,3000.0
2005-05-27 12:40:00,60.37,60.39,60.37,60.38,1400.0,29.8224,29.8323,29.8224,29.8274,1400.0
2005-05-27 12:50:00,60.38,60.4,60.32,60.32,3400.0,29.8274,29.8373,29.7977,29.7977,3400.0
2005-05-27 13:00:00,60.37,60.49,60.33,60.38,26300.0,29.8224,29.8817,29.8027,29.8274,26300.0
2005-05-27 13:10:00,60.38,60.38,60.35,60.37,25600.0,29.8274,29.8274,29.8126,29.8224,25600.0
2005-05-27 13:20:00,60.38,60.49,60.38,60.45,9400.0,29.8274,29.8817,29.8274,29.862,9400.0
2005-05-27 13:30:00,60.41,60.45,60.41,60.45,3100.0,29.8422,29.862,29.8422,29.862,3100.0
2005-05-27 13:40:00,60.43,60.45,60.37,60.37,3800.0,29.8521,29.862,29.8224,29.8224,3800.0
2005-05-27 13:50:00,60.38,60.47,60.37,60.47,4000.0,29.8274,29.8718,29.8224,29.8718,4000.0
2005-05-27 14:00:00,60.48,60.48,60.37,60.42,3700.0,29.8768,29.8768,29.8224,29.8471,3700.0
2005-05-27 14:10:00,60.45,60.48,60.39,60.4,5100.0,29.862,29.8768,29.8323,29.8373,5100.0
2005-05-27 14:20:00,60.41,60.45,60.36,60.37,2900.0,29.8422,29.862,29.8175,29.8224,2900.0
2005-05-27 14:30:00,60.37,60.4,60.37,60.4,7500.0,29.8224,29.8373,29.8224,29.8373,7500.0
2005-05-27 14:40:00,60.4,60.4,60.34,60.38,6600.0,29.8373,29.8373,29.8076,29.8274,6600.0
2005-05-27 14:50:00,60.4,60.4,60.35,60.4,5400.0,29.8373,29.8373,29.8126,29.8373,5400.0
2005-05-27 15:00:00,60.4,60.5,60.37,60.37,12400.0,29.8373,29.8867,29.8224,29.8224,12400.0
2005-05-27 15:10:00,60.36,60.42,60.3,60.38,13400.0,29.8175,29.8471,29.7879,29.8274,13400.0
2005-05-27 15:20:00,60.38,60.4,60.33,60.35,5800.0,29.8274,29.8373,29.8027,29.8126,5800.0
2005-05-27 15:30:00,60.35,60.38,60.31,60.31,6600.0,29.8126,29.8274,29.7928,29.7928,6600.0
2005-05-27 15:40:00,60.32,60.36,60.3,60.36,9400.0,29.7977,29.8175,29.7879,29.8175,9400.0
2005-05-27 15:50:00,60.35,60.42,60.35,60.42,22600.0,29.8126,29.8471,29.8126,29.8471,22600.0
2005-05-31 09:30:00,60.39,60.57,60.39,60.45,10100.0,29.8323,29.9212,29.8323,29.862,10100.0
2005-05-31 09:40:00,60.5,60.56,60.45,60.52,8000.0,29.8867,29.9163,29.862,29.8965,8000.0
2005-05-31 09:50:00,60.54,60.7,60.49,60.51,13700.0,29.9064,29.9855,29.8817,29.8916,13700.0
2005-05-31 10:00:00,60.54,60.69,60.54,60.66,8800.0,29.9064,29.9805,29.9064,29.9657,8800.0
2005-05-31 10:10:00,60.66,60.75,60.64,60.71,6600.0,29.9657,30.0102,29.9558,29.9904,6600.0
2005-05-31 10:20:00,60.68,60.78,60.65,60.78,4300.0,29.9756,30.025,29.9608,30.025,4300.0
2005-05-31 10:30:00,60.72,60.77,60.69,60.74,3200.0,29.9953,30.02,29.9805,30.0052,3200.0
2005-05-31 10:40:00,60.69,60.69,60.53,60.6,10000.0,29.9805,29.9805,29.9015,29.9361,10000.0
2005-05-31 10:50:00,60.58,60.65,60.54,60.54,6300.0,29.9262,29.9608,29.9064,29.9064,6300.0
2005-05-31 11:00:00,60.54,60.65,60.5,60.56,11100.0,29.9064,29.9608,29.8867,29.9163,11100.0
2005-05-31 11:10:00,60.55,60.69,60.55,60.69,8800.0,29.9114,29.9805,29.9114,29.9805,8800.0
2005-05-31 11:20:00,60.68,60.78,60.68,60.78,15500.0,29.9756,30.025,29.9756,30.025,15500.0
2005-05-31 11:30:00,60.76,60.79,60.71,60.79,4500.0,30.0151,30.0299,29.9904,30.0299,4500.0
2005-05-31 11:40:00,60.79,60.8,60.72,60.75,7900.0,30.0299,30.0349,29.9953,30.0102,7900.0
2005-05-31 11:50:00,60.75,60.75,60.64,60.69,5500.0,30.0102,30.0102,29.9558,29.9805,5500.0
2005-05-31 12:00:00,60.67,60.74,60.66,60.68,3800.0,29.9706,30.0052,29.9657,29.9756,3800.0
2005-05-31 12:10:00,60.71,60.75,60.71,60.73,2600.0,29.9904,30.0102,29.9904,30.0003,2600.0
2005-05-31 12:20:00,60.72,60.73,60.69,60.7,2900.0,29.9953,30.0003,29.9805,29.9855,2900.0
2005-05-31 12:30:00,60.7,60.72,60.7,60.7,4000.0,29.9855,29.9953,29.9855,29.9855,4000.0
2005-05-31 12:40:00,60.69,60.7,60.67,60.7,2600.0,29.9805,29.9855,29.9706,29.9855,2600.0
2005-05-31 12:50:00,60.71,60.71,60.57,60.6,6700.0,29.9904,29.9904,29.9212,29.9361,6700.0
2005-05-31 13:00:00,60.6,60.6,60.52,60.53,6900.0,29.9361,29.9361,29.8965,29.9015,6900.0
2005-05-31 13:10:00,60.53,60.65,60.53,60.64,4500.0,29.9015,29.9608,29.9015,29.9558,4500.0
2005-05-31 13:20:00,60.64,60.64,60.61,60.63,2400.0,29.9558,29.9558,29.941,29.9509,2400.0
2005-05-31 13:30:00,60.64,60.72,60.6,60.72,5800.0,29.9558,29.9953,29.9361,29.9953,5800.0
2005-05-31 13:40:00,60.65,60.65,60.57,60.58,10800.0,29.9608,29.9608,29.9212,29.9262,10800.0
2005-05-31 13:50:00,60.59,60.59,60.54,60.55,25900.0,29.9311,29.9311,29.9064,29.9114,25900.0
2005-05-31 14:00:00,60.57,60.58,60.46,60.5,34100.0,29.9212,29.9262,29.8669,29.8867,34100.0
2005-05-31 14:10:00,60.5,60.54,60.49,60.54,3500.0,29.8867,29.9064,29.8817,29.9064,3500.0
2005-05-31 14:20:00,60.54,61.37,60.5,60.53,28700.0,29.9064,30.3164,29.8867,29.9015,28700.0
2005-05-31 14:30:00,60.53,60.54,60.48,60.5,32100.0,29.9015,29.9064,29.8768,29.8867,32100.0
2005-05-31 14:40:00,60.5,60.53,60.46,60.5,17700.0,29.8867,29.9015,29.8669,29.8867,17700.0
2005-05-31 14:50:00,60.5,60.59,60.48,60.5,24600.0,29.8867,29.9311,29.8768,29.8867,24600.0
2005-05-31 15:00:00,60.5,60.57,60.49,60.5,29100.0,29.8867,29.9212,29.8817,29.8867,29100.0
2005-05-31 15:10:00,60.51,60.54,60.48,60.53,26000.0,29.8916,29.9064,29.8768,29.9015,26000.0
2005-05-31 15:20:00,60.51,60.53,60.38,60.39,43900.0,29.8916,29.9015,29.8274,29.8323,43900.0
2005-05-31 15:30:00,60.42,60.49,60.34,60.38,20800.0,29.8471,29.8817,29.8076,29.8274,20800.0
2005-05-31 15:40:00,60.39,60.39,60.29,60.36,43300.0,29.8323,29.8323,29.7829,29.8175,43300.0
2005-05-31 15:50:00,60.35,60.37,60.18,60.2,68800.0,29.8126,29.8224,29.7286,29.7385,68800.0
2005-06-01 09:30:00,60.23,60.29,60.23,60.29,3400.0,29.7533,29.7829,29.7533,29.7829,3400.0
2005-06-01 09:40:00,60.34,60.58,60.34,60.42,12700.0,29.8076,29.9262,29.8076,29.8471,12700.0
2005-06-01 09:50:00,60.42,60.6,60.42,60.52,10000.0,29.8471,29.9361,29.8471,29.8965,10000.0
2005-06-01 10:00:00,60.51,60.56,60.44,60.55,17800.0,29.8916,29.9163,29.857,29.9114,17800.0
2005-06-01 10:10:00,60.53,60.73,60.5,60.69,15600.0,29.9015,30.0003,29.8867,29.9805,15600.0
2005-06-01 10:20:00,60.66,60.85,60.62,60.79,17200.0,29.9657,30.0596,29.9459,30.0299,17200.0
2005-06-01 10:30:00,60.79,60.94,60.67,60.75,14900.0,30.0299,30.104,29.9706,30.0102,14900.0
2005-06-01 10:40:00,60.76,60.81,60.72,60.75,6600.0,30.0151,30.0398,29.9953,30.0102,6600.0
2005-06-01 10:50:00,60.76,60.83,60.72,60.73,8300.0,30.0151,30.0497,29.9953,30.0003,8300.0
2005-06-01 11:00:00,60.73,60.79,60.73,60.79,5700.0,30.0003,30.0299,30.0003,30.0299,5700.0
2005-06-01 11:10:00,60.79,60.82,60.73,60.76,6600.0,30.0299,30.0447,30.0003,30.0151,6600.0
2005-06-01 11:20:00,60.78,60.82,60.77,60.82,7000.0,30.025,30.0447,30.02,30.0447,7000.0
2005-06-01 11:30:00,60.83,60.85,60.82,60.82,5200.0,30.0497,30.0596,30.0447,30.0447,5200.0
2005-06-01 11:40:00,60.82,60.9,60.82,60.88,3600.0,30.0447,30.0843,30.0447,30.0744,3600.0
2005-06-01 11:50:00,60.9,61.12,60.89,61.01,10500.0,30.0843,30.1929,30.0793,30.1386,10500.0
2005-06-01 12:00:00,60.99,61.06,60.88,60.88,9200.0,30.1287,30.1633,30.0744,30.0744,9200.0
2005-06-01 12:10:00,60.89,60.95,60.86,60.86,2500.0,30.0793,30.109,30.0645,30.0645,2500.0
2005-06-01 12:20:00,60.87,60.89,60.78,60.78,4500.0,30.0694,30.0793,30.025,30.025,4500.0
2005-06-01 12:30:00,60.77,60.82,60.75,60.76,4300.0,30.02,30.0447,30.0102,30.0151,4300.0
2005-06-01 12:40:00,60.76,60.76,60.72,60.73,2800.0,30.0151,30.0151,29.9953,30.0003,2800.0
2005-06-01 12:50:00,60.77,60.78,60.73,60.75,2800.0,30.02,30.025,30.0003,30.0102,2800.0
2005-06-01 13:00:00,60.75,60.83,60.75,60.81,6400.0,30.0102,30.0497,30.0102,30.0398,6400.0
2005-06-01 13:10:00,60.79,60.84,60.77,60.83,3700.0,30.0299,30.0546,30.02,30.0497,3700.0
2005-06-01 13:20:00,60.79,60.9,60.79,60.86,125500.0,30.0299,30.0843,30.0299,30.0645,125500.0
2005-06-01 13:30:00,60.87,60.95,60.85,60.92,4200.0,30.0694,30.109,30.0596,30.0941,4200.0
2005-06-01 13:40:00,60.9,60.96,60.88,60.95,2800.0,30.0843,30.1139,30.0744,30.109,2800.0
2005-06-01 13:50:00,60.96,61.01,60.93,60.98,5100.0,30.1139,30.1386,30.0991,30.1238,5100.0
2005-06-01 14:00:00,61.04,61.1,61.02,61.07,4100.0,30.1534,30.1831,30.1435,30.1682,4100.0
2005-06-01 14:10:00,61.07,61.1,61.05,61.1,5300.0,30.1682,30.1831,30.1584,30.1831,5300.0
2005-06-01 14:20:00,61.1,61.1,60.97,61.07,6400.0,30.1831,30.1831,30.1188,30.1682,6400.0
2005-06-01 14:30:00,61.07,61.18,61.06,61.18,4800.0,30.1682,30.2226,30.1633,30.2226,4800.0
2005-06-01 14:40:00,61.19,61.25,60.92,60.95,9500.0,30.2275,30.2572,30.0941,30.109,9500.0
2005-06-01 14:50:00,60.93,61.11,60.81,61.01,4900.0,30.0991,30.188,30.0398,30.1386,4900.0
2005-06-01 15:00:00,61.01,61.07,60.92,61.04,4200.0,30.1386,30.1682,30.0941,30.1534,4200.0
2005-06-01 15:10:00,61.04,61.08,61.0,61.02,4100.0,30.1534,30.1732,30.1337,30.1435,4100.0
2005-06-01 15:20:00,61.03,61.15,61.03,61.05,7300.0,30.1485,30.2078,30.1485,30.1584,7300.0
2005-06-01 15:30:00,61.05,61.29,61.04,61.25,17500.0,30.1584,30.2769,30.1534,30.2572,17500.0
2005-06-01 15:40:00,61.25,61.28,61.21,61.25,13500.0,30.2572,30.272,30.2374,30.2572,13500.0
2005-06-01 15:50:00,61.25,61.25,61.25,61.25,0.0,30.2572,30.2572,30.2572,30.2572,0.0
2005-06-02 09:40:00,61.3,61.62,61.3,61.53,24200.0,30.2819,30.4399,30.2819,30.3955,24200.0
2005-06-02 09:50:00,61.55,61.65,61.55,61.65,9400.0,30.4054,30.4548,30.4054,30.4548,9400.0
2005-06-02 10:00:00,61.67,61.72,61.66,61.69,6200.0,30.4646,30.4893,30.4597,30.4745,6200.0
2005-06-02 10:10:00,61.68,61.75,61.67,61.67,3600.0,30.4696,30.5042,30.4646,30.4646,3600.0
2005-06-02 10:20:00,61.66,61.71,61.5,61.63,8200.0,30.4597,30.4844,30.3807,30.4449,8200.0
2005-06-02 10:30:00,61.62,61.72,61.52,61.52,4800.0,30.4399,30.4893,30.3905,30.3905,4800.0
2005-06-02 10:40:00,61.51,61.51,61.43,61.43,5400.0,30.3856,30.3856,30.3461,30.3461,5400.0
2005-06-02 10:50:00,61.46,61.46,61.25,61.29,6400.0,30.3609,30.3609,30.2572,30.2769,6400.0
2005-06-02 11:00:00,61.34,61.4,61.3,61.4,3500.0,30.3016,30.3313,30.2819,30.3313,3500.0
2005-06-02 11:10:00,61.43,61.52,61.35,61.52,5200.0,30.3461,30.3905,30.3066,30.3905,5200.0
2005-06-02 11:20:00,61.51,61.51,61.44,61.45,7800.0,30.3856,30.3856,30.351,30.356,7800.0
2005-06-02 11:30:00,61.45,61.45,61.43,61.43,4100.0,30.356,30.356,30.3461,30.3461,4100.0
2005-06-02 11:40:00,61.42,61.42,61.34,61.34,2400.0,30.3411,30.3411,30.3016,30.3016,2400.0
2005-06-02 11:50:00,61.32,61.32,61.26,61.28,9100.0,30.2917,30.2917,30.2621,30.272,9100.0
2005-06-02 12:00:00,61.26,61.3,61.24,61.3,2100.0,30.2621,30.2819,30.2522,30.2819,2100.0
2005-06-02 12:10:00,61.3,61.3,61.23,61.23,2900.0,30.2819,30.2819,30.2473,30.2473,2900.0
2005-06-02 12:20:00,61.17,61.22,61.16,61.22,4600.0,30.2176,30.2423,30.2127,30.2423,4600.0
2005-06-02 12:30:00,61.22,61.23,61.17,61.17,6000.0,30.2423,30.2473,30.2176,30.2176,6000.0
2005-06-02 12:40:00,61.18,61.21,61.17,61.17,3000.0,30.2226,30.2374,30.2176,30.2176,3000.0
2005-06-02 12:50:00,61.16,61.23,61.14,61.14,3800.0,30.2127,30.2473,30.2028,30.2028,3800.0
2005-06-02 13:00:00,61.14,61.18,61.14,61.18,2400.0,30.2028,30.2226,30.2028,30.2226,2400.0
2005-06-02 13:10:00,61.18,61.18,61.13,61.16,1600.0,30.2226,30.2226,30.1979,30.2127,1600.0
2005-06-02 13:20:00,61.14,61.14,61.13,61.14,500.0,30.2028,30.2028,30.1979,30.2028,500.0
2005-06-02 13:30:00,61.15,61.15,61.1,61.1,1900.0,30.2078,30.2078,30.1831,30.1831,1900.0
2005-06-02 13:40:00,61.07,61.07,60.95,61.05,5500.0,30.1682,30.1682,30.109,30.1584,5500.0
2005-06-02 13:50:00,61.06,61.15,61.06,61.15,4000.0,30.1633,30.2078,30.1633,30.2078,4000.0
2005-06-02 14:00:00,61.15,61.18,61.11,61.18,4800.0,30.2078,30.2226,30.188,30.2226,4800.0
2005-06-02 14:10:00,61.18,61.24,61.13,61.18,4700.0,30.2226,30.2522,30.1979,30.2226,4700.0
2005-06-02 14:20:00,61.18,61.24,61.18,61.21,6200.0,30.2226,30.2522,30.2226,30.2374,6200.0
2005-06-02 14:30:00,61.21,61.22,61.14,61.14,3200.0,30.2374,30.2423,30.2028,30.2028,3200.0
2005-06-02 14:40:00,61.13,61.15,61.09,61.11,2800.0,30.1979,30.2078,30.1781,30.188,2800.0
2005-06-02 14:50:00,61.11,61.18,61.1,61.1,5300.0,30.188,30.2226,30.1831,30.1831,5300.0
2005-06-02 15:00:00,61.12,61.18,61.09,61.09,2900.0,30.1929,30.2226,30.1781,30.1781,2900.0
2005-06-02 15:10:00,61.08,61.15,61.08,61.15,4300.0,30.1732,30.2078,30.1732,30.2078,4300.0
2005-06-02 15:20:00,61.14,61.17,61.14,61.16,5900.0,30.2028,30.2176,30.2028,30.2127,5900.0
2005-06-02 15:30:00,61.16,61.16,61.08,61.1,5600.0,30.2127,30.2127,30.1732,30.1831,5600.0
2005-06-02 15:40:00,61.14,61.16,61.12,61.12,8500.0,30.2028,30.2127,30.1929,30.1929,8500.0
2005-06-02 15:50:00,61.12,61.15,61.11,61.14,11800.0,30.1929,30.2078,30.188,30.2028,11800.0
2005-06-03 09:30:00,61.12,61.3,61.12,61.3,8800.0,30.1929,30.2819,30.1929,30.2819,8800.0
2005-06-03 09:40:00,61.3,61.4,61.25,61.38,28400.0,30.2819,30.3313,30.2572,30.3214,28400.0
2005-06-03 09:50:00,61.39,61.7,61.39,61.67,11100.0,30.3263,30.4795,30.3263,30.4646,11100.0
2005-06-03 10:00:00,61.68,61.71,61.6,61.63,21100.0,30.4696,30.4844,30.4301,30.4449,21100.0
2005-06-03 10:10:00,61.63,61.93,61.63,61.93,14500.0,30.4449,30.5931,30.4449,30.5931,14500.0
2005-06-03 10:20:00,61.95,61.96,61.65,61.81,11000.0,30.603,30.6079,30.4548,30.5338,11000.0
2005-06-03 10:30:00,61.82,61.83,61.78,61.8,12200.0,30.5387,30.5437,30.519,30.5289,12200.0
2005-06-03 10:40:00,61.8,61.8,61.69,61.69,5700.0,30.5289,30.5289,30.4745,30.4745,5700.0
2005-06-03 10:50:00,61.75,61.81,61.7,61.79,5900.0,30.5042,30.5338,30.4795,30.5239,5900.0
2005-06-03 11:00:00,61.77,61.77,61.61,61.62,5800.0,30.514,30.514,30.435,30.4399,5800.0
2005-06-03 11:10:00,61.63,61.68,61.45,61.45,8500.0,30.4449,30.4696,30.356,30.356,8500.0
2005-06-03 11:20:00,61.44,61.51,61.4,61.51,4500.0,30.351,30.3856,30.3313,30.3856,4500.0
2005-06-03 11:30:00,61.55,61.56,61.41,61.41,7500.0,30.4054,30.4103,30.3362,30.3362,7500.0
2005-06-03 11:40:00,61.4,61.49,61.39,61.42,5800.0,30.3313,30.3757,30.3263,30.3411,5800.0
2005-06-03 11:50:00,61.38,61.38,61.31,61.33,5700.0,30.3214,30.3214,30.2868,30.2967,5700.0
2005-06-03 12:00:00,61.33,61.35,61.33,61.35,2200.0,30.2967,30.3066,30.2967,30.3066,2200.0
2005-06-03 12:10:00,61.38,61.42,61.34,61.35,8800.0,30.3214,30.3411,30.3016,30.3066,8800.0
2005-06-03 12:20:00,61.34,61.36,61.34,61.36,4800.0,30.3016,30.3115,30.3016,30.3115,4800.0
2005-06-03 12:30:00,61.4,61.45,61.35,61.45,3300.0,30.3313,30.356,30.3066,30.356,3300.0
2005-06-03 12:40:00,61.46,61.46,61.4,61.42,5800.0,30.3609,30.3609,30.3313,30.3411,5800.0
2005-06-03 12:50:00,61.43,61.43,61.34,61.36,2600.0,30.3461,30.3461,30.3016,30.3115,2600.0
2005-06-03 13:00:00,61.36,61.36,61.33,61.33,800.0,30.3115,30.3115,30.2967,30.2967,800.0
2005-06-03 13:10:00,61.33,61.34,61.31,61.33,600.0,30.2967,30.3016,30.2868,30.2967,600.0
2005-06-03 13:20:00,61.33,61.38,61.33,61.37,2600.0,30.2967,30.3214,30.2967,30.3164,2600.0
2005-06-03 13:30:00,61.38,61.39,61.38,61.39,1500.0,30.3214,30.3263,30.3214,30.3263,1500.0
2005-06-03 13:40:00,61.39,61.39,61.37,61.37,900.0,30.3263,30.3263,30.3164,30.3164,900.0
2005-06-03 13:50:00,61.38,61.46,61.38,61.46,4200.0,30.3214,30.3609,30.3214,30.3609,4200.0
2005-06-03 14:00:00,61.43,61.44,61.43,61.43,1700.0,30.3461,30.351,30.3461,30.3461,1700.0
2005-06-03 14:10:00,61.43,61.48,61.42,61.48,3800.0,30.3461,30.3708,30.3411,30.3708,3800.0
2005-06-03 14:20:00,61.48,61.51,61.42,61.46,6900.0,30.3708,30.3856,30.3411,30.3609,6900.0
2005-06-03 14:30:00,61.47,61.54,61.27,61.35,12300.0,30.3658,30.4004,30.267,30.3066,12300.0
2005-06-03 14:40:00,61.33,61.33,61.23,61.25,5300.0,30.2967,30.2967,30.2473,30.2572,5300.0
2005-06-03 14:50:00,61.27,61.27,61.21,61.24,4100.0,30.267,30.267,30.2374,30.2522,4100.0
2005-06-03 15:00:00,61.25,61.33,61.23,61.3,4600.0,30.2572,30.2967,30.2473,30.2819,4600.0
2005-06-03 15:10:00,61.3,61.3,61.25,61.26,3400.0,30.2819,30.2819,30.2572,30.2621,3400.0
2005-06-03 15:20:00,61.26,61.27,61.2,61.2,8100.0,30.2621,30.267,30.2325,30.2325,8100.0
2005-06-03 15:30:00,61.19,61.31,61.19,61.24,10000.0,30.2275,30.2868,30.2275,30.2522,10000.0
2005-06-03 15:40:00,61.24,61.25,61.16,61.18,13200.0,30.2522,30.2572,30.2127,30.2226,13200.0
2005-06-03 15:50:00,61.15,61.18,61.03,61.05,10500.0,30.2078,30.2226,30.1485,30.1584,10500.0
2005-06-06 09:30:00,60.9,61.02,60.9,61.02,7100.0,30.0843,30.1435,30.0843,30.1435,7100.0
2005-06-06 09:40:00,61.07,61.19,61.07,61.18,8100.0,30.1682,30.2275,30.1682,30.2226,8100.0
2005-06-06 09:50:00,61.18,61.25,61.14,61.21,7300.0,30.2226,30.2572,30.2028,30.2374,7300.0
2005-06-06 10:00:00,61.21,61.21,61.15,61.18,3700.0,30.2374,30.2374,30.2078,30.2226,3700.0
2005-06-06 10:10:00,61.19,61.26,61.19,61.26,6600.0,30.2275,30.2621,30.2275,30.2621,6600.0
2005-06-06 10:20:00,61.27,61.36,61.26,61.36,9800.0,30.267,30.3115,30.2621,30.3115,9800.0
2005-06-06 10:30:00,61.4,61.55,61.39,61.53,7800.0,30.3313,30.4054,30.3263,30.3955,7800.0
2005-06-06 10:40:00,61.53,61.59,61.35,61.55,7300.0,30.3955,30.4251,30.3066,30.4054,7300.0
2005-06-06 10:50:00,61.55,61.55,61.43,61.43,4400.0,30.4054,30.4054,30.3461,30.3461,4400.0
2005-06-06 11:00:00,61.42,61.48,61.42,61.47,4300.0,30.3411,30.3708,30.3411,30.3658,4300.0
2005-06-06 11:10:00,61.4,61.5,61.4,61.48,4800.0,30.3313,30.3807,30.3313,30.3708,4800.0
2005-06-06 11:20:00,61.48,61.5,61.47,61.5,2600.0,30.3708,30.3807,30.3658,30.3807,2600.0
2005-06-06 11:30:00,61.49,61.5,61.49,61.5,3800.0,30.3757,30.3807,30.3757,30.3807,3800.0
2005-06-06 11:40:00,61.5,61.54,61.5,61.54,3600.0,30.3807,30.4004,30.3807,30.4004,3600.0
2005-06-06 11:50:00,61.55,61.57,61.54,61.56,2500.0,30.4054,30.4152,30.4004,30.4103,2500.0
2005-06-06 12:00:00,61.55,61.55,61.53,61.55,2900.0,30.4054,30.4054,30.3955,30.4054,2900.0
2005-06-06 12:10:00,61.54,61.54,61.53,61.54,1700.0,30.4004,30.4004,30.3955,30.4004,1700.0
2005-06-06 12:20:00,61.54,61.54,61.49,61.52,1600.0,30.4004,30.4004,30.3757,30.3905,1600.0
2005-06-06 12:30:00,61.5,61.5,61.48,61.49,1100.0,30.3807,30.3807,30.3708,30.3757,1100.0
2005-06-06 12:40:00,61.5,61.52,61.47,61.52,1900.0,30.3807,30.3905,30.3658,30.3905,1900.0
2005-06-06 12:50:00,61.52,61.54,61.52,61.54,2000.0,30.3905,30.4004,30.3905,30.4004,2000.0
2005-06-06 13:00:00,61.55,61.55,61.45,61.52,4100.0,30.4054,30.4054,30.356,30.3905,4100.0
2005-06-06 13:10:00,61.52,61.56,61.52,61.55,3000.0,30.3905,30.4103,30.3905,30.4054,3000.0
2005-06-06 13:20:00,61.55,61.57,61.55,61.57,2100.0,30.4054,30.4152,30.4054,30.4152,2100.0
2005-06-06 13:30:00,61.57,61.57,61.57,61.57,700.0,30.4152,30.4152,30.4152,30.4152,700.0
2005-06-06 13:40:00,61.57,61.57,61.56,61.56,4800.0,30.4152,30.4152,30.4103,30.4103,4800.0
2005-06-06 13:50:00,61.57,61.58,61.57,61.58,3600.0,30.4152,30.4202,30.4152,30.4202,3600.0
2005-06-06 14:00:00,61.57,61.57,61.53,61.53,3700.0,30.4152,30.4152,30.3955,30.3955,3700.0
2005-06-06 14:10:00,61.53,61.53,61.46,61.46,4100.0,30.3955,30.3955,30.3609,30.3609,4100.0
2005-06-06 14:20:00,61.46,61.48,61.26,61.42,11800.0,30.3609,30.3708,30.2621,30.3411,11800.0
2005-06-06 14:30:00,61.43,61.45,61.3,61.43,4600.0,30.3461,30.356,30.2819,30.3461,4600.0
2005-06-06 14:40:00,61.42,61.44,61.35,61.38,5500.0,30.3411,30.351,30.3066,30.3214,5500.0
2005-06-06 14:50:00,61.38,61.45,61.38,61.43,5300.0,30.3214,30.356,30.3214,30.3461,5300.0
2005-06-06 15:00:00,61.42,61.43,61.33,61.37,6800.0,30.3411,30.3461,30.2967,30.3164,6800.0
2005-06-06 15:10:00,61.38,61.42,61.36,61.42,7300.0,30.3214,30.3411,30.3115,30.3411,7300.0
2005-06-06 15:20:00,61.42,61.55,61.42,61.54,7100.0,30.3411,30.4054,30.3411,30.4004,7100.0
2005-06-06 15:30:00,61.55,61.8,61.52,61.73,10400.0,30.4054,30.5289,30.3905,30.4943,10400.0
2005-06-06 15:40:00,61.73,61.85,61.57,61.85,9800.0,30.4943,30.5536,30.4152,30.5536,9800.0
2005-06-06 15:50:00,61.8,62.2,61.75,61.87,28800.0,30.5289,30.7265,30.5042,30.5634,28800.0
2005-06-07 09:30:00,61.94,61.98,61.94,61.96,5000.0,30.598,30.6178,30.598,30.6079,5000.0
2005-06-07 09:40:00,61.98,62.15,61.77,62.15,11400.0,30.6178,30.7018,30.514,30.7018,11400.0
2005-06-07 09:50:00,62.2,62.39,62.16,62.26,10200.0,30.7265,30.8203,30.7067,30.7561,10200.0
2005-06-07 10:00:00,62.33,62.33,62.2,62.22,8900.0,30.7907,30.7907,30.7265,30.7363,8900.0
2005-06-07 10:10:00,62.31,62.32,62.22,62.3,8800.0,30.7808,30.7857,30.7363,30.7759,8800.0
2005-06-07 10:20:00,62.29,62.4,62.23,62.4,9800.0,30.7709,30.8253,30.7413,30.8253,9800.0
2005-06-07 10:30:00,62.48,62.83,62.4,62.83,11000.0,30.8648,31.0377,30.8253,31.0377,11000.0
2005-06-07 10:40:00,62.82,62.84,62.74,62.74,11700.0,31.0327,31.0426,30.9932,30.9932,11700.0
2005-06-07 10:50:00,62.76,62.99,62.74,62.97,10400.0,31.0031,31.1167,30.9932,31.1068,10400.0
2005-06-07 11:00:00,62.97,63.15,62.94,63.13,11800.0,31.1068,31.1958,31.092,31.1859,11800.0
2005-06-07 11:10:00,63.12,63.22,63.02,63.02,6600.0,31.1809,31.2303,31.1315,31.1315,6600.0
2005-06-07 11:20:00,63.02,63.14,62.98,63.0,11000.0,31.1315,31.1908,31.1118,31.1217,11000.0
2005-06-07 11:30:00,62.96,63.05,62.93,62.95,7900.0,31.1019,31.1464,31.0871,31.097,7900.0
2005-06-07 11:40:00,62.9,62.98,62.88,62.95,6300.0,31.0723,31.1118,31.0624,31.097,6300.0
2005-06-07 11:50:00,62.98,63.06,62.9,62.94,5000.0,31.1118,31.1513,31.0723,31.092,5000.0
2005-06-07 12:00:00,62.94,63.01,62.92,63.0,3600.0,31.092,31.1266,31.0821,31.1217,3600.0
2005-06-07 12:10:00,63.01,63.01,62.91,62.94,3000.0,31.1266,31.1266,31.0772,31.092,3000.0
2005-06-07 12:20:00,62.88,63.1,62.85,62.99,5800.0,31.0624,31.1711,31.0476,31.1167,5800.0
2005-06-07 12:30:00,62.99,63.06,62.99,63.06,2300.0,31.1167,31.1513,31.1167,31.1513,2300.0
2005-06-07 12:40:00,63.06,63.09,62.91,62.93,6900.0,31.1513,31.1661,31.0772,31.0871,6900.0
2005-06-07 12:50:00,62.94,63.0,62.86,62.95,8300.0,31.092,31.1217,31.0525,31.097,8300.0
2005-06-07 13:00:00,62.95,63.05,62.95,63.05,5500.0,31.097,31.1464,31.097,31.1464,5500.0
2005-06-07 13:10:00,62.99,63.08,62.99,63.04,5400.0,31.1167,31.1612,31.1167,31.1414,5400.0
2005-06-07 13:20:00,63.03,63.04,62.93,63.0,7500.0,31.1365,31.1414,31.0871,31.1217,7500.0
2005-06-07 13:30:00,63.0,63.03,62.89,63.03,5700.0,31.1217,31.1365,31.0673,31.1365,5700.0
2005-06-07 13:40:00,62.95,63.04,62.91,62.91,8600.0,31.097,31.1414,31.0772,31.0772,8600.0
2005-06-07 13:50:00,62.94,63.02,62.92,63.0,4600.0,31.092,31.1315,31.0821,31.1217,4600.0
2005-06-07 14:00:00,63.01,63.03,62.97,63.01,3300.0,31.1266,31.1365,31.1068,31.1266,3300.0
2005-06-07 14:10:00,62.93,62.97,62.8,62.86,8700.0,31.0871,31.1068,31.0229,31.0525,8700.0
2005-06-07 14:20:00,62.89,62.95,62.85,62.89,6600.0,31.0673,31.097,31.0476,31.0673,6600.0
2005-06-07 14:30:00,62.89,63.0,62.89,63.0,6500.0,31.0673,31.1217,31.0673,31.1217,6500.0
2005-06-07 14:40:00,62.92,63.03,62.92,63.02,4300.0,31.0821,31.1365,31.0821,31.1315,4300.0
2005-06-07 14:50:00,63.04,63.19,63.01,63.11,2800.0,31.1414,31.2155,31.1266,31.176,2800.0
2005-06-07 15:00:00,63.11,63.23,63.09,63.17,12300.0,31.176,31.2353,31.1661,31.2056,12300.0
2005-06-07 15:10:00,63.16,63.2,63.01,63.12,7100.0,31.2007,31.2205,31.1266,31.1809,7100.0
2005-06-07 15:20:00,63.05,63.17,63.05,63.17,7700.0,31.1464,31.2056,31.1464,31.2056,7700.0
2005-06-07 15:30:00,63.16,63.16,62.91,63.0,10700.0,31.2007,31.2007,31.0772,31.1217,10700.0
2005-06-07 15:40:00,62.96,62.96,62.76,62.77,5900.0,31.1019,31.1019,31.0031,31.008,5900.0
2005-06-07 15:50:00,62.76,62.78,62.61,62.77,10100.0,31.0031,31.013,30.929,31.008,10100.0
2005-06-08 09:30:00,62.95,63.08,62.95,63.08,6000.0,31.097,31.1612,31.097,31.1612,6000.0
2005-06-08 09:40:00,63.08,63.3,63.07,63.3,5200.0,31.1612,31.2699,31.1562,31.2699,5200.0
2005-06-08 09:50:00,63.3,63.43,63.3,63.38,4500.0,31.2699,31.3341,31.2699,31.3094,4500.0
2005-06-08 10:00:00,63.4,63.59,63.37,63.5,8800.0,31.3192,31.4131,31.3044,31.3686,8800.0
2005-06-08 10:10:00,63.5,63.57,63.49,63.53,5800.0,31.3686,31.4032,31.3637,31.3835,5800.0
2005-06-08 10:20:00,63.53,63.68,63.5,63.66,7300.0,31.3835,31.4576,31.3686,31.4477,7300.0
2005-06-08 10:30:00,63.6,63.64,63.5,63.64,5700.0,31.418,31.4378,31.3686,31.4378,5700.0
2005-06-08 10:40:00,63.6,63.7,63.6,63.67,3300.0,31.418,31.4674,31.418,31.4526,3300.0
2005-06-08 10:50:00,63.73,63.83,63.71,63.71,5200.0,31.4823,31.5317,31.4724,31.4724,5200.0
2005-06-08 11:00:00,63.7,63.74,63.54,63.67,8300.0,31.4674,31.4872,31.3884,31.4526,8300.0
2005-06-08 11:10:00,63.67,63.74,63.56,63.56,7300.0,31.4526,31.4872,31.3983,31.3983,7300.0
2005-06-08 11:20:00,63.55,63.71,63.52,63.67,8500.0,31.3933,31.4724,31.3785,31.4526,8500.0
2005-06-08 11:30:00,63.63,63.7,63.63,63.67,3300.0,31.4329,31.4674,31.4329,31.4526,3300.0
2005-06-08 11:40:00,63.67,63.75,63.63,63.63,7100.0,31.4526,31.4921,31.4329,31.4329,7100.0
2005-06-08 11:50:00,63.63,63.71,63.63,63.67,5500.0,31.4329,31.4724,31.4329,31.4526,5500.0
2005-06-08 12:00:00,63.67,63.72,63.63,63.72,6800.0,31.4526,31.4773,31.4329,31.4773,6800.0
2005-06-08 12:10:00,63.72,63.72,63.65,63.71,3200.0,31.4773,31.4773,31.4427,31.4724,3200.0
2005-06-08 12:20:00,63.71,63.79,63.71,63.73,3300.0,31.4724,31.5119,31.4724,31.4823,3300.0
2005-06-08 12:30:00,63.75,63.8,63.72,63.72,3300.0,31.4921,31.5168,31.4773,31.4773,3300.0
2005-06-08 12:40:00,63.76,63.76,63.69,63.69,3100.0,31.4971,31.4971,31.4625,31.4625,3100.0
2005-06-08 12:50:00,63.75,63.78,63.7,63.76,5300.0,31.4921,31.507,31.4674,31.4971,5300.0
2005-06-08 13:00:00,63.76,63.78,63.64,63.78,12700.0,31.4971,31.507,31.4378,31.507,12700.0
2005-06-08 13:10:00,63.78,63.78,63.72,63.73,5000.0,31.507,31.507,31.4773,31.4823,5000.0
2005-06-08 13:20:00,63.75,63.75,63.63,63.63,4100.0,31.4921,31.4921,31.4329,31.4329,4100.0
2005-06-08 13:30:00,63.66,63.67,63.61,63.61,3300.0,31.4477,31.4526,31.423,31.423,3300.0
2005-06-08 13:40:00,63.65,63.65,63.48,63.5,3800.0,31.4427,31.4427,31.3588,31.3686,3800.0
2005-06-08 13:50:00,63.47,63.62,63.36,63.54,11200.0,31.3538,31.4279,31.2995,31.3884,11200.0
2005-06-08 14:00:00,63.53,63.57,63.42,63.42,4000.0,31.3835,31.4032,31.3291,31.3291,4000.0
2005-06-08 14:10:00,63.42,63.52,63.38,63.44,2500.0,31.3291,31.3785,31.3094,31.339,2500.0
2005-06-08 14:20:00,63.42,63.54,63.41,63.52,2500.0,31.3291,31.3884,31.3242,31.3785,2500.0
2005-06-08 14:30:00,63.52,63.53,63.44,63.5,7100.0,31.3785,31.3835,31.339,31.3686,7100.0
2005-06-08 14:40:00,63.5,63.54,63.35,63.45,8000.0,31.3686,31.3884,31.2946,31.3439,8000.0
2005-06-08 14:50:00,63.49,63.51,63.43,63.44,6400.0,31.3637,31.3736,31.3341,31.339,6400.0
2005-06-08 15:00:00,63.44,63.48,63.4,63.44,4600.0,31.339,31.3588,31.3192,31.339,4600.0
2005-06-08 15:10:00,63.44,63.45,63.35,63.45,9400.0,31.339,31.3439,31.2946,31.3439,9400.0
2005-06-08 15:20:00,63.48,63.51,63.4,63.49,14600.0,31.3588,31.3736,31.3192,31.3637,14600.0
2005-06-08 15:30:00,63.45,63.5,63.4,63.4,11400.0,31.3439,31.3686,31.3192,31.3192,11400.0
2005-06-08 15:40:00,63.47,63.5,63.41,63.41,10400.0,31.3538,31.3686,31.3242,31.3242,10400.0
2005-06-08 15:50:00,63.39,63.41,63.32,63.36,13300.0,31.3143,31.3242,31.2797,31.2995,13300.0
2005-06-09 09:40:00,63.2,63.2,62.95,62.95,6400.0,31.2205,31.2205,31.097,31.097,6400.0
2005-06-09 09:50:00,62.98,63.1,62.93,62.96,4400.0,31.1118,31.1711,31.0871,31.1019,4400.0
2005-06-09 10:00:00,62.93,63.12,62.84,62.95,4900.0,31.0871,31.1809,31.0426,31.097,4900.0
2005-06-09 10:10:00,62.95,62.95,62.8,62.85,3300.0,31.097,31.097,31.0229,31.0476,3300.0
2005-06-09 10:20:00,62.8,62.84,62.76,62.84,3600.0,31.0229,31.0426,31.0031,31.0426,3600.0
2005-06-09 10:30:00,62.8,62.82,62.75,62.75,1200.0,31.0229,31.0327,30.9982,30.9982,1200.0
2005-06-09 10:40:00,62.67,62.67,62.49,62.54,14000.0,30.9586,30.9586,30.8697,30.8944,14000.0
2005-06-09 10:50:00,62.54,62.61,62.52,62.52,3300.0,30.8944,30.929,30.8845,30.8845,3300.0
2005-06-09 11:00:00,62.52,62.62,62.52,62.58,2100.0,30.8845,30.9339,30.8845,30.9142,2100.0
2005-06-09 11:10:00,62.53,62.53,62.45,62.51,2200.0,30.8895,30.8895,30.85,30.8796,2200.0
2005-06-09 11:20:00,62.53,62.55,62.45,62.45,2500.0,30.8895,30.8994,30.85,30.85,2500.0
2005-06-09 11:30:00,62.42,62.58,62.42,62.47,4300.0,30.8351,30.9142,30.8351,30.8598,4300.0
2005-06-09 11:40:00,62.45,62.57,62.42,62.48,6300.0,30.85,30.9092,30.8351,30.8648,6300.0
2005-06-09 11:50:00,62.5,62.54,62.46,62.47,4000.0,30.8747,30.8944,30.8549,30.8598,4000.0
2005-06-09 12:00:00,62.47,62.67,62.47,62.62,4300.0,30.8598,30.9586,30.8598,30.9339,4300.0
2005-06-09 12:10:00,62.63,62.86,62.63,62.81,3100.0,30.9389,31.0525,30.9389,31.0278,3100.0
2005-06-09 12:20:00,62.85,62.98,62.85,62.95,2900.0,31.0476,31.1118,31.0476,31.097,2900.0
2005-06-09 12:30:00,62.94,62.95,62.84,62.92,2100.0,31.092,31.097,31.0426,31.0821,2100.0
2005-06-09 12:40:00,62.95,62.95,62.82,62.85,2300.0,31.097,31.097,31.0327,31.0476,2300.0
2005-06-09 12:50:00,62.84,62.85,62.8,62.85,1800.0,31.0426,31.0476,31.0229,31.0476,1800.0
2005-06-09 13:00:00,62.85,62.92,62.82,62.92,1500.0,31.0476,31.0821,31.0327,31.0821,1500.0
2005-06-09 13:10:00,62.93,62.93,62.76,62.76,600.0,31.0871,31.0871,31.0031,31.0031,600.0
2005-06-09 13:20:00,62.75,62.75,62.69,62.69,2100.0,30.9982,30.9982,30.9685,30.9685,2100.0
2005-06-09 13:30:00,62.69,62.85,62.69,62.84,1100.0,30.9685,31.0476,30.9685,31.0426,1100.0
2005-06-09 13:40:00,62.82,62.82,62.77,62.77,500.0,31.0327,31.0327,31.008,31.008,500.0
2005-06-09 13:50:00,62.74,62.77,62.69,62.77,1700.0,30.9932,31.008,30.9685,31.008,1700.0
2005-06-09 14:00:00,62.75,62.79,62.75,62.79,800.0,30.9982,31.0179,30.9982,31.0179,800.0
2005-06-09 14:10:00,62.8,62.8,62.6,62.61,3000.0,31.0229,31.0229,30.9241,30.929,3000.0
2005-06-09 14:20:00,62.67,62.67,62.64,62.66,700.0,30.9586,30.9586,30.9438,30.9537,700.0
2005-06-09 14:30:00,62.69,62.81,62.69,62.81,4000.0,30.9685,31.0278,30.9685,31.0278,4000.0
2005-06-09 14:40:00,62.78,62.8,62.76,62.76,2800.0,31.013,31.0229,31.0031,31.0031,2800.0
2005-06-09 14:50:00,62.76,62.83,62.76,62.81,1400.0,31.0031,31.0377,31.0031,31.0278,1400.0
2005-06-09 15:00:00,62.83,62.84,62.78,62.78,1600.0,31.0377,31.0426,31.013,31.013,1600.0
2005-06-09 15:10:00,62.81,62.85,62.81,62.85,2500.0,31.0278,31.0476,31.0278,31.0476,2500.0
2005-06-09 15:20:00,62.8,62.85,62.8,62.82,4400.0,31.0229,31.0476,31.0229,31.0327,4400.0
2005-06-09 15:30:00,62.79,62.79,62.67,62.69,8800.0,31.0179,31.0179,30.9586,30.9685,8800.0
2005-06-09 15:40:00,62.67,62.72,62.62,62.62,8200.0,30.9586,30.9833,30.9339,30.9339,8200.0
2005-06-09 15:50:00,62.62,62.66,62.55,62.57,14400.0,30.9339,30.9537,30.8994,30.9092,14400.0
2005-06-10 09:30:00,62.6,62.7,62.6,62.69,2200.0,30.9241,30.9735,30.9241,30.9685,2200.0
2005-06-10 09:40:00,62.7,62.85,62.65,62.83,2100.0,30.9735,31.0476,30.9488,31.0377,2100.0
2005-06-10 09:50:00,62.86,62.86,62.79,62.8,2400.0,31.0525,31.0525,31.0179,31.0229,2400.0
2005-06-10 10:00:00,62.78,62.79,62.59,62.59,8500.0,31.013,31.0179,30.9191,30.9191,8500.0
2005-06-10 10:10:00,62.59,62.64,62.57,62.61,2000.0,30.9191,30.9438,30.9092,30.929,2000.0
2005-06-10 10:20:00,62.6,62.78,62.6,62.77,4800.0,30.9241,31.013,30.9241,31.008,4800.0
2005-06-10 10:30:00,62.7,62.7,62.65,62.67,3100.0,30.9735,30.9735,30.9488,30.9586,3100.0
2005-06-10 10:40:00,62.67,62.69,62.65,62.68,4200.0,30.9586,30.9685,30.9488,30.9636,4200.0
2005-06-10 10:50:00,62.69,62.69,62.65,62.65,1700.0,30.9685,30.9685,30.9488,30.9488,1700.0
2005-06-10 11:00:00,62.65,62.66,62.6,62.6,3500.0,30.9488,30.9537,30.9241,30.9241,3500.0
2005-06-10 11:10:00,62.59,62.65,62.59,62.6,1200.0,30.9191,30.9488,30.9191,30.9241,1200.0
2005-06-10 11:20:00,62.66,62.66,62.59,62.61,2000.0,30.9537,30.9537,30.9191,30.929,2000.0
2005-06-10 11:30:00,62.61,62.61,62.58,62.58,2400.0,30.929,30.929,30.9142,30.9142,2400.0
2005-06-10 11:40:00,62.56,62.6,62.56,62.59,2300.0,30.9043,30.9241,30.9043,30.9191,2300.0
2005-06-10 11:50:00,62.58,62.6,62.55,62.59,1500.0,30.9142,30.9241,30.8994,30.9191,1500.0
2005-06-10 12:00:00,62.58,62.58,62.48,62.49,3400.0,30.9142,30.9142,30.8648,30.8697,3400.0
2005-06-10 12:10:00,62.48,62.48,62.27,62.39,8600.0,30.8648,30.8648,30.761,30.8203,8600.0
2005-06-10 12:20:00,62.35,62.37,62.27,62.29,3100.0,30.8006,30.8104,30.761,30.7709,3100.0
2005-06-10 12:30:00,62.28,62.28,62.27,62.27,1000.0,30.766,30.766,30.761,30.761,1000.0
2005-06-10 12:40:00,62.27,62.37,62.23,62.37,3800.0,30.761,30.8104,30.7413,30.8104,3800.0
2005-06-10 12:50:00,62.33,62.35,62.32,62.32,1200.0,30.7907,30.8006,30.7857,30.7857,1200.0
2005-06-10 13:00:00,62.31,62.32,62.29,62.29,1400.0,30.7808,30.7857,30.7709,30.7709,1400.0
2005-06-10 13:10:00,62.33,62.33,62.3,62.3,600.0,30.7907,30.7907,30.7759,30.7759,600.0
2005-06-10 13:20:00,62.29,62.31,62.23,62.23,2900.0,30.7709,30.7808,30.7413,30.7413,2900.0
2005-06-10 13:30:00,62.24,62.28,62.24,62.28,500.0,30.7462,30.766,30.7462,30.766,500.0
2005-06-10 13:40:00,62.27,62.27,62.27,62.27,400.0,30.761,30.761,30.761,30.761,400.0
2005-06-10 13:50:00,62.28,62.28,62.27,62.27,600.0,30.766,30.766,30.761,30.761,600.0
2005-06-10 14:00:00,62.25,62.25,62.15,62.19,2200.0,30.7512,30.7512,30.7018,30.7215,2200.0
2005-06-10 14:10:00,62.15,62.25,62.15,62.25,1100.0,30.7018,30.7512,30.7018,30.7512,1100.0
2005-06-10 14:20:00,62.21,62.21,62.2,62.2,900.0,30.7314,30.7314,30.7265,30.7265,900.0
2005-06-10 14:30:00,62.19,62.19,62.13,62.13,2600.0,30.7215,30.7215,30.6919,30.6919,2600.0
2005-06-10 14:40:00,62.12,62.17,62.12,62.16,1600.0,30.6869,30.7116,30.6869,30.7067,1600.0
2005-06-10 14:50:00,62.17,62.19,62.15,62.19,1400.0,30.7116,30.7215,30.7018,30.7215,1400.0
2005-06-10 15:00:00,62.19,62.28,62.19,62.27,6200.0,30.7215,30.766,30.7215,30.761,6200.0
2005-06-10 15:10:00,62.24,62.28,62.24,62.25,2400.0,30.7462,30.766,30.7462,30.7512,2400.0
2005-06-10 15:20:00,62.19,62.19,62.01,62.11,11800.0,30.7215,30.7215,30.6326,30.682,11800.0
2005-06-10 15:30:00,62.13,62.14,62.06,62.08,2000.0,30.6919,30.6968,30.6573,30.6672,2000.0
2005-06-10 15:40:00,62.09,62.14,62.09,62.14,2400.0,30.6721,30.6968,30.6721,30.6968,2400.0
2005-06-10 15:50:00,62.17,62.44,62.15,62.4,17100.0,30.7116,30.845,30.7018,30.8253,17100.0
2005-06-13 09:30:00,61.85,61.85,61.85,61.85,1800.0,30.7711,30.7711,30.7711,30.7711,1800.0
2005-06-13 09:40:00,61.8,61.95,61.75,61.89,5100.0,30.7462,30.8209,30.7214,30.791,5100.0
2005-06-13 09:50:00,61.85,62.06,61.85,61.96,4000.0,30.7711,30.8756,30.7711,30.8258,4000.0
2005-06-13 10:00:00,62.0,62.03,61.78,61.91,5700.0,30.8457,30.8607,30.7363,30.801,5700.0
2005-06-13 10:10:00,61.91,61.94,61.81,61.87,2500.0,30.801,30.8159,30.7512,30.7811,2500.0
2005-06-13 10:20:00,61.87,61.87,61.8,61.8,2200.0,30.7811,30.7811,30.7462,30.7462,2200.0
2005-06-13 10:30:00,61.82,62.0,61.82,62.0,4300.0,30.7562,30.8457,30.7562,30.8457,4300.0
2005-06-13 10:40:00,61.94,62.12,61.91,62.03,3500.0,30.8159,30.9054,30.801,30.8607,3500.0
2005-06-13 10:50:00,62.04,62.05,61.96,61.99,1900.0,30.8656,30.8706,30.8258,30.8408,1900.0
2005-06-13 11:00:00,62.0,62.13,62.0,62.13,4800.0,30.8457,30.9104,30.8457,30.9104,4800.0
2005-06-13 11:10:00,62.13,62.13,62.03,62.06,1700.0,30.9104,30.9104,30.8607,30.8756,1700.0
2005-06-13 11:20:00,62.04,62.09,61.99,62.05,1400.0,30.8656,30.8905,30.8408,30.8706,1400.0
2005-06-13 11:30:00,62.06,62.15,62.03,62.03,1700.0,30.8756,30.9204,30.8607,30.8607,1700.0
2005-06-13 11:40:00,62.02,62.02,61.97,61.99,2000.0,30.8557,30.8557,30.8308,30.8408,2000.0
2005-06-13 11:50:00,62.01,62.13,62.01,62.13,5200.0,30.8507,30.9104,30.8507,30.9104,5200.0
2005-06-13 12:00:00,62.11,62.12,62.08,62.08,1600.0,30.9005,30.9054,30.8855,30.8855,1600.0
2005-06-13 12:10:00,62.09,62.13,62.04,62.13,2100.0,30.8905,30.9104,30.8656,30.9104,2100.0
2005-06-13 12:20:00,62.13,62.17,62.12,62.17,1900.0,30.9104,30.9303,30.9054,30.9303,1900.0
2005-06-13 12:30:00,62.15,62.33,62.12,62.32,5300.0,30.9204,31.0099,30.9054,31.0049,5300.0
2005-06-13 12:40:00,62.32,62.38,62.29,62.38,4300.0,31.0049,31.0348,30.99,31.0348,4300.0
2005-06-13 12:50:00,62.39,62.41,62.24,62.39,6100.0,31.0398,31.0497,30.9651,31.0398,6100.0
2005-06-13 13:00:00,62.38,62.46,62.36,62.45,3800.0,31.0348,31.0746,31.0248,31.0696,3800.0
2005-06-13 13:10:00,62.45,62.51,62.44,62.51,8700.0,31.0696,31.0995,31.0646,31.0995,8700.0
2005-06-13 13:20:00,62.54,62.54,62.5,62.51,2600.0,31.1144,31.1144,31.0945,31.0995,2600.0
2005-06-13 13:30:00,62.5,62.5,62.47,62.5,2400.0,31.0945,31.0945,31.0796,31.0945,2400.0
2005-06-13 13:40:00,62.5,62.5,62.44,62.44,2900.0,31.0945,31.0945,31.0646,31.0646,2900.0
2005-06-13 13:50:00,62.43,62.43,62.33,62.35,2900.0,31.0597,31.0597,31.0099,31.0199,2900.0
2005-06-13 14:00:00,62.34,62.53,62.34,62.51,4600.0,31.0149,31.1094,31.0149,31.0995,4600.0
2005-06-13 14:10:00,62.51,62.51,62.43,62.43,6900.0,31.0995,31.0995,31.0597,31.0597,6900.0
2005-06-13 14:20:00,62.42,62.49,62.32,62.49,5600.0,31.0547,31.0895,31.0049,31.0895,5600.0
2005-06-13 14:30:00,62.39,62.5,62.35,62.45,4100.0,31.0398,31.0945,31.0199,31.0696,4100.0
2005-06-13 14:40:00,62.45,62.48,62.43,62.48,3500.0,31.0696,31.0845,31.0597,31.0845,3500.0
2005-06-13 14:50:00,62.48,62.55,62.45,62.47,3700.0,31.0845,31.1194,31.0696,31.0796,3700.0
2005-06-13 15:00:00,62.46,62.49,62.45,62.46,8200.0,31.0746,31.0895,31.0696,31.0746,8200.0
2005-06-13 15:10:00,62.46,62.54,62.46,62.51,8000.0,31.0746,31.1144,31.0746,31.0995,8000.0
2005-06-13 15:20:00,62.52,62.66,62.51,62.65,9700.0,31.1044,31.1741,31.0995,31.1691,9700.0
2005-06-13 15:30:00,62.65,62.72,62.62,62.72,7800.0,31.1691,31.2039,31.1542,31.2039,7800.0
2005-06-13 15:40:00,62.71,62.87,62.71,62.86,16400.0,31.199,31.2786,31.199,31.2736,16400.0
2005-06-13 15:50:00,62.86,62.92,62.85,62.91,31700.0,31.2736,31.3034,31.2686,31.2985,31700.0
2005-06-14 09:30:00,63.2,63.2,63.07,63.11,6800.0,31.4427,31.4427,31.3781,31.398,6800.0
2005-06-14 09:40:00,63.11,63.19,63.03,63.11,9300.0,31.398,31.4378,31.3582,31.398,9300.0
2005-06-14 09:50:00,63.11,63.31,63.09,63.26,7500.0,31.398,31.4975,31.388,31.4726,7500.0
2005-06-14 10:00:00,63.27,63.32,63.25,63.28,14400.0,31.4776,31.5024,31.4676,31.4825,14400.0
2005-06-14 10:10:00,63.27,63.66,63.27,63.66,28300.0,31.4776,31.6716,31.4776,31.6716,28300.0
2005-06-14 10:20:00,63.65,63.65,63.49,63.49,12400.0,31.6666,31.6666,31.587,31.587,12400.0
2005-06-14 10:30:00,63.45,63.6,63.44,63.58,11700.0,31.5671,31.6418,31.5622,31.6318,11700.0
2005-06-14 10:40:00,63.58,63.6,63.5,63.6,9100.0,31.6318,31.6418,31.592,31.6418,9100.0
2005-06-14 10:50:00,63.6,63.67,63.6,63.63,4000.0,31.6418,31.6766,31.6418,31.6567,4000.0
2005-06-14 11:00:00,63.63,63.63,63.57,63.61,9500.0,31.6567,31.6567,31.6268,31.6467,9500.0
2005-06-14 11:10:00,63.6,63.61,63.51,63.51,15900.0,31.6418,31.6467,31.597,31.597,15900.0
2005-06-14 11:20:00,63.52,63.54,63.5,63.54,8400.0,31.602,31.6119,31.592,31.6119,8400.0
2005-06-14 11:30:00,63.54,63.57,63.53,63.57,5600.0,31.6119,31.6268,31.6069,31.6268,5600.0
2005-06-14 11:40:00,63.56,63.6,63.56,63.56,4800.0,31.6219,31.6418,31.6219,31.6219,4800.0
2005-06-14 11:50:00,63.59,63.65,63.58,63.65,2100.0,31.6368,31.6666,31.6318,31.6666,2100.0
2005-06-14 12:00:00,63.65,63.65,63.58,63.58,2600.0,31.6666,31.6666,31.6318,31.6318,2600.0
2005-06-14 12:10:00,63.57,63.57,63.57,63.57,1600.0,31.6268,31.6268,31.6268,31.6268,1600.0
2005-06-14 12:20:00,63.57,63.78,63.57,63.74,12300.0,31.6268,31.7313,31.6268,31.7114,12300.0
2005-06-14 12:30:00,63.74,63.75,63.63,63.63,3400.0,31.7114,31.7164,31.6567,31.6567,3400.0
2005-06-14 12:40:00,63.63,63.63,63.57,63.6,2600.0,31.6567,31.6567,31.6268,31.6418,2600.0
2005-06-14 12:50:00,63.6,63.64,63.57,63.58,1200.0,31.6418,31.6617,31.6268,31.6318,1200.0
2005-06-14 13:00:00,63.6,63.7,63.57,63.57,11200.0,31.6418,31.6915,31.6268,31.6268,11200.0
2005-06-14 13:10:00,63.57,63.57,63.55,63.55,2800.0,31.6268,31.6268,31.6169,31.6169,2800.0
2005-06-14 13:20:00,63.56,63.67,63.56,63.67,7200.0,31.6219,31.6766,31.6219,31.6766,7200.0
2005-06-14 13:30:00,63.67,63.68,63.67,63.68,4700.0,31.6766,31.6816,31.6766,31.6816,4700.0
2005-06-14 13:40:00,63.67,63.71,63.67,63.69,5400.0,31.6766,31.6965,31.6766,31.6865,5400.0
2005-06-14 13:50:00,63.67,63.78,63.66,63.78,4900.0,31.6766,31.7313,31.6716,31.7313,4900.0
2005-06-14 14:00:00,63.79,63.79,63.71,63.72,5800.0,31.7363,31.7363,31.6965,31.7015,5800.0
2005-06-14 14:10:00,63.72,63.75,63.7,63.74,4700.0,31.7015,31.7164,31.6915,31.7114,4700.0
2005-06-14 14:20:00,63.74,63.76,63.68,63.68,11100.0,31.7114,31.7214,31.6816,31.6816,11100.0
2005-06-14 14:30:00,63.67,63.8,63.66,63.72,11400.0,31.6766,31.7413,31.6716,31.7015,11400.0
2005-06-14 14:40:00,63.72,63.74,63.72,63.74,2800.0,31.7015,31.7114,31.7015,31.7114,2800.0
2005-06-14 14:50:00,63.74,63.77,63.69,63.72,17600.0,31.7114,31.7263,31.6865,31.7015,17600.0
2005-06-14 15:00:00,63.72,63.72,63.71,63.71,3300.0,31.7015,31.7015,31.6965,31.6965,3300.0
2005-06-14 15:10:00,63.7,63.8,63.7,63.78,8700.0,31.6915,31.7413,31.6915,31.7313,8700.0
2005-06-14 15:20:00,63.82,63.84,63.77,63.79,7300.0,31.7512,31.7612,31.7263,31.7363,7300.0
2005-06-14 15:30:00,63.79,63.85,63.79,63.83,14000.0,31.7363,31.7661,31.7363,31.7562,14000.0
2005-06-14 15:40:00,63.83,63.97,63.83,63.97,11400.0,31.7562,31.8258,31.7562,31.8258,11400.0
2005-06-14 15:50:00,63.97,64.15,63.97,64.11,26300.0,31.8258,31.9154,31.8258,31.8955,26300.0
2005-06-15 09:30:00,64.25,64.26,64.24,64.24,10500.0,31.9651,31.9701,31.9602,31.9602,10500.0
2005-06-15 09:40:00,64.2,64.27,64.2,64.22,6200.0,31.9403,31.9751,31.9403,31.9502,6200.0
2005-06-15 09:50:00,64.18,64.24,64.16,64.24,4500.0,31.9303,31.9602,31.9204,31.9602,4500.0
2005-06-15 10:00:00,64.23,64.5,64.21,64.31,9500.0,31.9552,32.0895,31.9452,31.995,9500.0
2005-06-15 10:10:00,64.29,64.29,64.2,64.29,5800.0,31.985,31.985,31.9403,31.985,5800.0
2005-06-15 10:20:00,64.29,64.29,64.2,64.2,5600.0,31.985,31.985,31.9403,31.9403,5600.0
2005-06-15 10:30:00,64.2,64.29,64.2,64.21,18800.0,31.9403,31.985,31.9403,31.9452,18800.0
2005-06-15 10:40:00,64.2,64.2,64.1,64.1,4600.0,31.9403,31.9403,31.8905,31.8905,4600.0
2005-06-15 10:50:00,64.04,64.05,63.97,63.97,7700.0,31.8607,31.8656,31.8258,31.8258,7700.0
2005-06-15 11:00:00,63.95,63.95,63.88,63.92,7500.0,31.8159,31.8159,31.7811,31.801,7500.0
2005-06-15 11:10:00,63.91,63.91,63.71,63.8,7200.0,31.796,31.796,31.6965,31.7413,7200.0
2005-06-15 11:20:00,63.83,63.84,63.75,63.75,3600.0,31.7562,31.7612,31.7164,31.7164,3600.0
2005-06-15 11:30:00,63.71,63.85,63.71,63.85,1500.0,31.6965,31.7661,31.6965,31.7661,1500.0
2005-06-15 11:40:00,63.82,63.88,63.74,63.88,4100.0,31.7512,31.7811,31.7114,31.7811,4100.0
2005-06-15 11:50:00,63.88,63.95,63.84,63.95,2200.0,31.7811,31.8159,31.7612,31.8159,2200.0
2005-06-15 12:00:00,63.89,63.94,63.88,63.94,2100.0,31.786,31.8109,31.7811,31.8109,2100.0
2005-06-15 12:10:00,63.94,63.94,63.89,63.89,200.0,31.8109,31.8109,31.786,31.786,200.0
2005-06-15 12:20:00,63.88,63.9,63.86,63.88,1200.0,31.7811,31.791,31.7711,31.7811,1200.0
2005-06-15 12:30:00,63.87,63.97,63.82,63.82,4200.0,31.7761,31.8258,31.7512,31.7512,4200.0
2005-06-15 12:40:00,63.8,63.83,63.78,63.78,1700.0,31.7413,31.7562,31.7313,31.7313,1700.0
2005-06-15 12:50:00,63.8,63.83,63.78,63.83,1700.0,31.7413,31.7562,31.7313,31.7562,1700.0
2005-06-15 13:00:00,63.81,63.81,63.81,63.81,300.0,31.7462,31.7462,31.7462,31.7462,300.0
2005-06-15 13:10:00,63.82,63.84,63.8,63.8,800.0,31.7512,31.7612,31.7413,31.7413,800.0
2005-06-15 13:20:00,63.81,63.81,63.75,63.75,2000.0,31.7462,31.7462,31.7164,31.7164,2000.0
2005-06-15 13:30:00,63.71,63.78,63.71,63.78,2000.0,31.6965,31.7313,31.6965,31.7313,2000.0
2005-06-15 13:40:00,63.79,63.82,63.78,63.82,1100.0,31.7363,31.7512,31.7313,31.7512,1100.0
2005-06-15 13:50:00,63.82,63.89,63.82,63.88,4300.0,31.7512,31.786,31.7512,31.7811,4300.0
2005-06-15 14:00:00,63.87,63.89,63.83,63.83,5100.0,31.7761,31.786,31.7562,31.7562,5100.0
2005-06-15 14:10:00,63.81,63.81,63.74,63.78,7300.0,31.7462,31.7462,31.7114,31.7313,7300.0
2005-06-15 14:20:00,63.79,63.79,63.68,63.71,6500.0,31.7363,31.7363,31.6816,31.6965,6500.0
2005-06-15 14:30:00,63.69,63.69,63.6,63.61,4500.0,31.6865,31.6865,31.6418,31.6467,4500.0
2005-06-15 14:40:00,63.6,63.62,63.52,63.55,3700.0,31.6418,31.6517,31.602,31.6169,3700.0
2005-06-15 14:50:00,63.55,63.55,63.43,63.44,5200.0,31.6169,31.6169,31.5572,31.5622,5200.0
2005-06-15 15:00:00,63.46,63.5,63.46,63.49,3100.0,31.5721,31.592,31.5721,31.587,3100.0
2005-06-15 15:10:00,63.48,63.5,63.45,63.47,7300.0,31.5821,31.592,31.5671,31.5771,7300.0
2005-06-15 15:20:00,63.47,63.48,63.41,63.43,6200.0,31.5771,31.5821,31.5472,31.5572,6200.0
2005-06-15 15:30:00,63.44,63.48,63.4,63.47,7400.0,31.5622,31.5821,31.5423,31.5771,7400.0
2005-06-15 15:40:00,63.47,63.58,63.47,63.56,7000.0,31.5771,31.6318,31.5771,31.6219,7000.0
2005-06-15 15:50:00,63.56,63.73,63.56,63.71,8600.0,31.6219,31.7064,31.6219,31.6965,8600.0
2005-06-16 09:40:00,63.51,63.61,63.45,63.59,5500.0,31.597,31.6467,31.5671,31.6368,5500.0
2005-06-16 09:50:00,63.62,63.62,63.37,63.49,3700.0,31.6517,31.6517,31.5273,31.587,3700.0
2005-06-16 10:00:00,63.49,63.61,63.49,63.61,1100.0,31.587,31.6467,31.587,31.6467,1100.0
2005-06-16 10:10:00,63.54,63.62,63.5,63.55,3500.0,31.6119,31.6517,31.592,31.6169,3500.0
2005-06-16 10:20:00,63.53,63.6,63.4,63.4,2800.0,31.6069,31.6418,31.5423,31.5423,2800.0
2005-06-16 10:30:00,63.42,63.42,63.37,63.37,2100.0,31.5522,31.5522,31.5273,31.5273,2100.0
2005-06-16 10:40:00,63.37,63.42,63.35,63.36,4300.0,31.5273,31.5522,31.5174,31.5224,4300.0
2005-06-16 10:50:00,63.36,63.36,63.25,63.25,5100.0,31.5224,31.5224,31.4676,31.4676,5100.0
2005-06-16 11:00:00,63.25,63.33,63.25,63.25,3400.0,31.4676,31.5074,31.4676,31.4676,3400.0
2005-06-16 11:10:00,63.25,63.3,63.22,63.29,5700.0,31.4676,31.4925,31.4527,31.4875,5700.0
2005-06-16 11:20:00,63.28,63.3,63.25,63.25,1600.0,31.4825,31.4925,31.4676,31.4676,1600.0
2005-06-16 11:30:00,63.28,63.31,63.25,63.25,1400.0,31.4825,31.4975,31.4676,31.4676,1400.0
2005-06-16 11:40:00,63.27,63.33,63.25,63.33,2000.0,31.4776,31.5074,31.4676,31.5074,2000.0
2005-06-16 11:50:00,63.3,63.3,63.25,63.25,200.0,31.4925,31.4925,31.4676,31.4676,200.0
2005-06-16 12:00:00,63.27,63.27,63.25,63.26,6800.0,31.4776,31.4776,31.4676,31.4726,6800.0
2005-06-16 12:10:00,63.25,63.3,63.25,63.25,8300.0,31.4676,31.4925,31.4676,31.4676,8300.0
2005-06-16 12:20:00,63.28,63.28,63.25,63.27,2400.0,31.4825,31.4825,31.4676,31.4776,2400.0
2005-06-16 12:30:00,63.25,63.27,63.17,63.26,2600.0,31.4676,31.4776,31.4278,31.4726,2600.0
2005-06-16 12:40:00,63.26,63.34,63.22,63.31,1600.0,31.4726,31.5124,31.4527,31.4975,1600.0
2005-06-16 12:50:00,63.27,63.27,63.23,63.23,2200.0,31.4776,31.4776,31.4577,31.4577,2200.0
2005-06-16 13:00:00,63.27,63.35,63.27,63.35,3100.0,31.4776,31.5174,31.4776,31.5174,3100.0
2005-06-16 13:10:00,63.35,63.39,63.32,63.39,3400.0,31.5174,31.5373,31.5024,31.5373,3400.0
2005-06-16 13:20:00,63.39,63.39,63.31,63.32,2200.0,31.5373,31.5373,31.4975,31.5024,2200.0
2005-06-16 13:30:00,63.36,63.4,63.36,63.4,700.0,31.5224,31.5423,31.5224,31.5423,700.0
2005-06-16 13:40:00,63.39,63.39,63.3,63.3,2300.0,31.5373,31.5373,31.4925,31.4925,2300.0
2005-06-16 13:50:00,63.34,63.44,63.34,63.44,1400.0,31.5124,31.5622,31.5124,31.5622,1400.0
2005-06-16 14:00:00,63.37,63.45,63.36,63.41,3500.0,31.5273,31.5671,31.5224,31.5472,3500.0
2005-06-16 14:10:00,63.41,63.49,63.4,63.45,12000.0,31.5472,31.587,31.5423,31.5671,12000.0
2005-06-16 14:20:00,63.45,63.57,63.45,63.56,2400.0,31.5671,31.6268,31.5671,31.6219,2400.0
2005-06-16 14:30:00,63.56,63.6,63.42,63.44,4900.0,31.6219,31.6418,31.5522,31.5622,4900.0
2005-06-16 14:40:00,63.4,63.51,63.35,63.35,6600.0,31.5423,31.597,31.5174,31.5174,6600.0
2005-06-16 14:50:00,63.36,63.44,63.36,63.39,3300.0,31.5224,31.5622,31.5224,31.5373,3300.0
2005-06-16 15:00:00,63.38,63.38,63.29,63.35,4100.0,31.5323,31.5323,31.4875,31.5174,4100.0
2005-06-16 15:10:00,63.34,63.43,63.3,63.39,7200.0,31.5124,31.5572,31.4925,31.5373,7200.0
2005-06-16 15:20:00,63.39,63.39,63.22,63.29,9200.0,31.5373,31.5373,31.4527,31.4875,9200.0
2005-06-16 15:30:00,63.28,63.3,63.23,63.28,8500.0,31.4825,31.4925,31.4577,31.4825,8500.0
2005-06-16 15:40:00,63.28,63.28,63.21,63.24,8600.0,31.4825,31.4825,31.4477,31.4626,8600.0
2005-06-16 15:50:00,63.24,63.37,63.23,63.27,21700.0,31.4626,31.5273,31.4577,31.4776,21700.0
2005-06-17 09:30:00,63.51,63.54,63.48,63.54,4200.0,31.597,31.6119,31.5821,31.6119,4200.0
2005-06-17 09:40:00,63.54,63.54,63.45,63.5,3500.0,31.6119,31.6119,31.5671,31.592,3500.0
2005-06-17 09:50:00,63.61,63.63,63.51,63.55,2500.0,31.6467,31.6567,31.597,31.6169,2500.0
2005-06-17 10:00:00,63.5,63.57,63.49,63.49,5000.0,31.592,31.6268,31.587,31.587,5000.0
2005-06-17 10:10:00,63.53,63.64,63.47,63.55,4700.0,31.6069,31.6617,31.5771,31.6169,4700.0
2005-06-17 10:20:00,63.64,63.75,63.64,63.75,4300.0,31.6617,31.7164,31.6617,31.7164,4300.0
2005-06-17 10:30:00,63.79,63.9,63.79,63.9,1600.0,31.7363,31.791,31.7363,31.791,1600.0
2005-06-17 10:40:00,63.95,64.32,63.95,64.12,9400.0,31.8159,32.0,31.8159,31.9005,9400.0
2005-06-17 10:50:00,64.1,64.1,63.94,63.94,4000.0,31.8905,31.8905,31.8109,31.8109,4000.0
2005-06-17 11:00:00,63.94,64.05,63.93,64.05,1200.0,31.8109,31.8656,31.8059,31.8656,1200.0
2005-06-17 11:10:00,64.09,64.1,64.08,64.1,900.0,31.8855,31.8905,31.8806,31.8905,900.0
2005-06-17 11:20:00,64.04,64.08,64.01,64.02,1500.0,31.8607,31.8806,31.8457,31.8507,1500.0
2005-06-17 11:30:00,64.01,64.16,64.01,64.12,4000.0,31.8457,31.9204,31.8457,31.9005,4000.0
2005-06-17 11:40:00,64.14,64.2,64.1,64.14,3600.0,31.9104,31.9403,31.8905,31.9104,3600.0
2005-06-17 11:50:00,64.14,64.18,64.08,64.08,1800.0,31.9104,31.9303,31.8806,31.8806,1800.0
2005-06-17 12:00:00,64.11,64.11,64.02,64.03,2100.0,31.8955,31.8955,31.8507,31.8557,2100.0
2005-06-17 12:10:00,64.02,64.05,64.0,64.0,1800.0,31.8507,31.8656,31.8408,31.8408,1800.0
2005-06-17 12:20:00,64.0,64.17,63.98,64.12,1500.0,31.8408,31.9253,31.8308,31.9005,1500.0
2005-06-17 12:30:00,64.11,64.28,64.07,64.15,5400.0,31.8955,31.9801,31.8756,31.9154,5400.0
2005-06-17 12:40:00,64.18,64.18,64.1,64.1,900.0,31.9303,31.9303,31.8905,31.8905,900.0
2005-06-17 12:50:00,64.08,64.08,64.01,64.01,500.0,31.8806,31.8806,31.8457,31.8457,500.0
2005-06-17 13:00:00,64.0,64.0,63.99,64.0,1000.0,31.8408,31.8408,31.8358,31.8408,1000.0
2005-06-17 13:10:00,63.98,64.0,63.97,63.98,2100.0,31.8308,31.8408,31.8258,31.8308,2100.0
2005-06-17 13:20:00,63.99,63.99,63.99,63.99,1000.0,31.8358,31.8358,31.8358,31.8358,1000.0
2005-06-17 13:30:00,64.03,64.04,63.95,64.0,12100.0,31.8557,31.8607,31.8159,31.8408,12100.0
2005-06-17 13:40:00,64.0,64.02,64.0,64.02,6500.0,31.8408,31.8507,31.8408,31.8507,6500.0
2005-06-17 13:50:00,63.97,64.0,63.96,64.0,3700.0,31.8258,31.8408,31.8209,31.8408,3700.0
2005-06-17 14:00:00,63.99,63.99,63.96,63.99,2200.0,31.8358,31.8358,31.8209,31.8358,2200.0
2005-06-17 14:10:00,63.98,64.0,63.96,63.99,1800.0,31.8308,31.8408,31.8209,31.8358,1800.0
2005-06-17 14:20:00,63.99,64.0,63.99,63.99,3400.0,31.8358,31.8408,31.8358,31.8358,3400.0
2005-06-17 14:30:00,63.99,64.0,63.96,63.96,1900.0,31.8358,31.8408,31.8209,31.8209,1900.0
2005-06-17 14:40:00,63.96,63.96,63.68,63.69,11800.0,31.8209,31.8209,31.6816,31.6865,11800.0
2005-06-17 14:50:00,63.67,63.68,63.59,63.59,14300.0,31.6766,31.6816,31.6368,31.6368,14300.0
2005-06-17 15:00:00,63.59,63.59,63.51,63.51,12600.0,31.6368,31.6368,31.597,31.597,12600.0
2005-06-17 15:10:00,63.5,63.5,63.19,63.23,32300.0,31.592,31.592,31.4378,31.4577,32300.0
2005-06-17 15:20:00,63.24,63.42,63.21,63.35,33200.0,31.4626,31.5522,31.4477,31.5174,33200.0
2005-06-17 15:30:00,63.35,63.38,63.16,63.3,44400.0,31.5174,31.5323,31.4228,31.4925,44400.0
2005-06-17 15:40:00,63.3,63.45,63.29,63.45,17300.0,31.4925,31.5671,31.4875,31.5671,17300.0
2005-06-17 15:50:00,63.45,63.48,63.43,63.46,31100.0,31.5671,31.5821,31.5572,31.5721,31100.0
2005-06-20 09:40:00,63.26,63.4,63.26,63.35,7100.0,31.4726,31.5423,31.4726,31.5174,7100.0
2005-06-20 09:50:00,63.38,63.38,63.32,63.34,2500.0,31.5323,31.5323,31.5024,31.5124,2500.0
2005-06-20 10:00:00,63.34,63.37,63.33,63.34,2300.0,31.5124,31.5273,31.5074,31.5124,2300.0
2005-06-20 10:10:00,63.34,63.39,63.34,63.37,900.0,31.5124,31.5373,31.5124,31.5273,900.0
2005-06-20 10:20:00,63.39,63.74,63.39,63.69,7700.0,31.5373,31.7114,31.5373,31.6865,7700.0
2005-06-20 10:30:00,63.69,63.75,63.62,63.65,8600.0,31.6865,31.7164,31.6517,31.6666,8600.0
2005-06-20 10:40:00,63.66,63.72,63.62,63.69,29400.0,31.6716,31.7015,31.6517,31.6865,29400.0
2005-06-20 10:50:00,63.68,63.68,63.59,63.6,2100.0,31.6816,31.6816,31.6368,31.6418,2100.0
2005-06-20 11:00:00,63.6,63.65,63.6,63.63,4400.0,31.6418,31.6666,31.6418,31.6567,4400.0
2005-06-20 11:10:00,63.63,63.63,63.6,63.61,3500.0,31.6567,31.6567,31.6418,31.6467,3500.0
2005-06-20 11:20:00,63.57,63.57,63.55,63.55,1300.0,31.6268,31.6268,31.6169,31.6169,1300.0
2005-06-20 11:30:00,63.53,63.53,63.46,63.48,5000.0,31.6069,31.6069,31.5721,31.5821,5000.0
2005-06-20 11:40:00,63.48,63.48,63.43,63.43,3500.0,31.5821,31.5821,31.5572,31.5572,3500.0
2005-06-20 11:50:00,63.44,63.48,63.41,63.47,18300.0,31.5622,31.5821,31.5472,31.5771,18300.0
2005-06-20 12:00:00,63.48,63.49,63.42,63.42,4200.0,31.5821,31.587,31.5522,31.5522,4200.0
2005-06-20 12:10:00,63.42,63.47,63.38,63.46,3600.0,31.5522,31.5771,31.5323,31.5721,3600.0
2005-06-20 12:20:00,63.46,63.46,63.45,63.46,1600.0,31.5721,31.5721,31.5671,31.5721,1600.0
2005-06-20 12:30:00,63.46,63.49,63.45,63.49,1900.0,31.5721,31.587,31.5671,31.587,1900.0
2005-06-20 12:40:00,63.47,63.5,63.47,63.5,3200.0,31.5771,31.592,31.5771,31.592,3200.0
2005-06-20 12:50:00,63.5,63.57,63.5,63.55,2000.0,31.592,31.6268,31.592,31.6169,2000.0
2005-06-20 13:00:00,63.54,63.55,63.52,63.54,1500.0,31.6119,31.6169,31.602,31.6119,1500.0
2005-06-20 13:10:00,63.53,63.55,63.53,63.54,1800.0,31.6069,31.6169,31.6069,31.6119,1800.0
2005-06-20 13:20:00,63.55,63.59,63.55,63.58,2300.0,31.6169,31.6368,31.6169,31.6318,2300.0
2005-06-20 13:30:00,63.57,63.6,63.5,63.58,3400.0,31.6268,31.6418,31.592,31.6318,3400.0
2005-06-20 13:40:00,63.59,63.59,63.55,63.58,1900.0,31.6368,31.6368,31.6169,31.6318,1900.0
2005-06-20 13:50:00,63.57,63.6,63.57,63.58,3200.0,31.6268,31.6418,31.6268,31.6318,3200.0
2005-06-20 14:00:00,63.56,63.62,63.52,63.52,6000.0,31.6219,31.6517,31.602,31.602,6000.0
2005-06-20 14:10:00,63.52,63.52,63.46,63.47,3400.0,31.602,31.602,31.5721,31.5771,3400.0
2005-06-20 14:20:00,63.47,63.5,63.47,63.5,4000.0,31.5771,31.592,31.5771,31.592,4000.0
2005-06-20 14:30:00,63.49,63.5,63.48,63.49,5900.0,31.587,31.592,31.5821,31.587,5900.0
2005-06-20 14:40:00,63.49,63.6,63.49,63.56,5700.0,31.587,31.6418,31.587,31.6219,5700.0
2005-06-20 14:50:00,63.57,63.59,63.57,63.57,1400.0,31.6268,31.6368,31.6268,31.6268,1400.0
2005-06-20 15:00:00,63.57,63.69,63.51,63.69,6000.0,31.6268,31.6865,31.597,31.6865,6000.0
2005-06-20 15:10:00,63.67,63.68,63.63,63.64,4200.0,31.6766,31.6816,31.6567,31.6617,4200.0
2005-06-20 15:20:00,63.63,63.63,63.49,63.51,6900.0,31.6567,31.6567,31.587,31.597,6900.0
2005-06-20 15:30:00,63.51,63.56,63.51,63.52,5600.0,31.597,31.6219,31.597,31.602,5600.0
2005-06-20 15:40:00,63.51,63.6,63.48,63.48,5200.0,31.597,31.6418,31.5821,31.5821,5200.0
2005-06-20 15:50:00,63.49,63.53,63.46,63.46,6100.0,31.587,31.6069,31.5721,31.5721,6100.0
2005-06-21 09:30:00,63.75,63.78,63.66,63.76,4500.0,31.7164,31.7313,31.6716,31.7214,4500.0
2005-06-21 09:40:00,63.76,63.8,63.25,63.25,9500.0,31.7214,31.7413,31.4676,31.4676,9500.0
2005-06-21 09:50:00,63.25,63.51,63.25,63.39,11500.0,31.4676,31.597,31.4676,31.5373,11500.0
2005-06-21 10:00:00,63.39,63.39,62.56,62.84,16100.0,31.5373,31.5373,31.1243,31.2636,16100.0
2005-06-21 10:10:00,62.85,63.06,62.84,63.01,11700.0,31.2686,31.3731,31.2636,31.3482,11700.0
2005-06-21 10:20:00,63.0,63.04,63.0,63.04,4900.0,31.3432,31.3631,31.3432,31.3631,4900.0
2005-06-21 10:30:00,63.03,63.05,63.0,63.03,5800.0,31.3582,31.3681,31.3432,31.3582,5800.0
2005-06-21 10:40:00,63.04,63.05,63.01,63.04,5000.0,31.3631,31.3681,31.3482,31.3631,5000.0
2005-06-21 10:50:00,63.04,63.06,63.0,63.01,8700.0,31.3631,31.3731,31.3432,31.3482,8700.0
2005-06-21 11:00:00,63.01,63.11,63.01,63.02,6000.0,31.3482,31.398,31.3482,31.3532,6000.0
2005-06-21 11:10:00,63.01,63.07,63.0,63.04,13400.0,31.3482,31.3781,31.3432,31.3631,13400.0
2005-06-21 11:20:00,63.04,63.04,62.99,63.02,7300.0,31.3631,31.3631,31.3383,31.3532,7300.0
2005-06-21 11:30:00,63.01,63.02,62.99,63.0,7800.0,31.3482,31.3532,31.3383,31.3432,7800.0
2005-06-21 11:40:00,63.01,63.03,63.01,63.03,4600.0,31.3482,31.3582,31.3482,31.3582,4600.0
2005-06-21 11:50:00,63.03,63.08,63.03,63.07,3500.0,31.3582,31.383,31.3582,31.3781,3500.0
2005-06-21 12:00:00,63.05,63.05,63.01,63.01,2800.0,31.3681,31.3681,31.3482,31.3482,2800.0
2005-06-21 12:10:00,63.01,63.04,63.01,63.04,3100.0,31.3482,31.3631,31.3482,31.3631,3100.0
2005-06-21 12:20:00,63.03,63.05,63.03,63.03,4500.0,31.3582,31.3681,31.3582,31.3582,4500.0
2005-06-21 12:30:00,63.03,63.06,63.03,63.06,3900.0,31.3582,31.3731,31.3582,31.3731,3900.0
2005-06-21 12:40:00,63.06,63.16,63.05,63.15,7200.0,31.3731,31.4228,31.3681,31.4179,7200.0
2005-06-21 12:50:00,63.16,63.16,63.14,63.15,3600.0,31.4228,31.4228,31.4129,31.4179,3600.0
2005-06-21 13:00:00,63.13,63.13,63.11,63.12,3900.0,31.4079,31.4079,31.398,31.4029,3900.0
2005-06-21 13:10:00,63.11,63.11,63.08,63.08,3000.0,31.398,31.398,31.383,31.383,3000.0
2005-06-21 13:20:00,63.09,63.1,63.08,63.08,4300.0,31.388,31.393,31.383,31.383,4300.0
2005-06-21 13:30:00,63.1,63.1,63.02,63.02,2300.0,31.393,31.393,31.3532,31.3532,2300.0
2005-06-21 13:40:00,63.04,63.06,63.04,63.06,4800.0,31.3631,31.3731,31.3631,31.3731,4800.0
2005-06-21 13:50:00,63.06,63.06,63.04,63.04,2200.0,31.3731,31.3731,31.3631,31.3631,2200.0
2005-06-21 14:00:00,63.04,63.04,63.01,63.04,6200.0,31.3631,31.3631,31.3482,31.3631,6200.0
2005-06-21 14:10:00,63.04,63.17,63.04,63.08,5300.0,31.3631,31.4278,31.3631,31.383,5300.0
2005-06-21 14:20:00,63.07,63.07,63.06,63.07,2100.0,31.3781,31.3781,31.3731,31.3781,2100.0
2005-06-21 14:30:00,63.06,63.1,63.05,63.1,10900.0,31.3731,31.393,31.3681,31.393,10900.0
2005-06-21 14:40:00,63.11,63.11,63.06,63.08,2800.0,31.398,31.398,31.3731,31.383,2800.0
2005-06-21 14:50:00,63.07,63.07,63.04,63.06,5700.0,31.3781,31.3781,31.3631,31.3731,5700.0
2005-06-21 15:00:00,63.05,63.07,63.04,63.05,7600.0,31.3681,31.3781,31.3631,31.3681,7600.0
2005-06-21 15:10:00,63.06,63.06,62.98,62.98,11600.0,31.3731,31.3731,31.3333,31.3333,11600.0
2005-06-21 15:20:00,62.98,63.02,62.92,62.96,11100.0,31.3333,31.3532,31.3034,31.3233,11100.0
2005-06-21 15:30:00,62.95,63.02,62.95,62.98,7100.0,31.3184,31.3532,31.3184,31.3333,7100.0
2005-06-21 15:40:00,62.98,62.98,62.73,62.77,7400.0,31.3333,31.3333,31.2089,31.2288,7400.0
2005-06-21 15:50:00,62.78,62.88,62.78,62.83,6800.0,31.2338,31.2835,31.2338,31.2587,6800.0
2005-06-22 09:30:00,63.0,63.05,63.0,63.03,3800.0,31.3432,31.3681,31.3432,31.3582,3800.0
2005-06-22 09:40:00,63.0,63.0,62.82,62.82,1700.0,31.3432,31.3432,31.2537,31.2537,1700.0
2005-06-22 09:50:00,62.79,62.8,62.73,62.75,2300.0,31.2388,31.2437,31.2089,31.2189,2300.0
2005-06-22 10:00:00,62.75,62.86,62.75,62.86,2000.0,31.2189,31.2736,31.2189,31.2736,2000.0
2005-06-22 10:10:00,62.9,62.92,62.87,62.88,1400.0,31.2935,31.3034,31.2786,31.2835,1400.0
2005-06-22 10:20:00,62.92,63.1,62.9,62.97,7000.0,31.3034,31.393,31.2935,31.3283,7000.0
2005-06-22 10:30:00,63.01,63.14,63.01,63.11,3600.0,31.3482,31.4129,31.3482,31.398,3600.0
2005-06-22 10:40:00,63.15,63.15,62.9,63.02,9100.0,31.4179,31.4179,31.2935,31.3532,9100.0
2005-06-22 10:50:00,63.0,63.03,62.98,63.03,5100.0,31.3432,31.3582,31.3333,31.3582,5100.0
2005-06-22 11:00:00,63.03,63.06,62.98,62.98,13000.0,31.3582,31.3731,31.3333,31.3333,13000.0
2005-06-22 11:10:00,62.98,62.99,62.9,62.9,9100.0,31.3333,31.3383,31.2935,31.2935,9100.0
2005-06-22 11:20:00,62.9,62.9,62.77,62.85,23500.0,31.2935,31.2935,31.2288,31.2686,23500.0
2005-06-22 11:30:00,62.84,62.94,62.84,62.94,2700.0,31.2636,31.3134,31.2636,31.3134,2700.0
2005-06-22 11:40:00,62.91,62.93,62.89,62.93,3300.0,31.2985,31.3084,31.2885,31.3084,3300.0
2005-06-22 11:50:00,62.91,62.91,62.82,62.82,4500.0,31.2985,31.2985,31.2537,31.2537,4500.0
2005-06-22 12:00:00,62.83,62.85,62.78,62.83,2300.0,31.2587,31.2686,31.2338,31.2587,2300.0
2005-06-22 12:10:00,62.83,62.95,62.83,62.85,2200.0,31.2587,31.3184,31.2587,31.2686,2200.0
2005-06-22 12:20:00,62.84,62.85,62.75,62.79,3500.0,31.2636,31.2686,31.2189,31.2388,3500.0
2005-06-22 12:30:00,62.78,62.79,62.77,62.77,4300.0,31.2338,31.2388,31.2288,31.2288,4300.0
2005-06-22 12:40:00,62.77,62.8,62.76,62.8,4700.0,31.2288,31.2437,31.2238,31.2437,4700.0
2005-06-22 12:50:00,62.8,62.94,62.8,62.94,1600.0,31.2437,31.3134,31.2437,31.3134,1600.0
2005-06-22 13:00:00,62.92,62.96,62.89,62.96,2400.0,31.3034,31.3233,31.2885,31.3233,2400.0
2005-06-22 13:10:00,62.91,63.07,62.84,63.07,6900.0,31.2985,31.3781,31.2636,31.3781,6900.0
2005-06-22 13:20:00,63.07,63.08,62.94,62.94,2000.0,31.3781,31.383,31.3134,31.3134,2000.0
2005-06-22 13:30:00,62.9,62.9,62.8,62.87,11000.0,31.2935,31.2935,31.2437,31.2786,11000.0
2005-06-22 13:40:00,62.85,62.85,62.78,62.79,1500.0,31.2686,31.2686,31.2338,31.2388,1500.0
2005-06-22 13:50:00,62.78,62.92,62.77,62.92,3300.0,31.2338,31.3034,31.2288,31.3034,3300.0
2005-06-22 14:00:00,62.9,62.93,62.86,62.93,6900.0,31.2935,31.3084,31.2736,31.3084,6900.0
2005-06-22 14:10:00,62.91,62.93,62.86,62.93,18800.0,31.2985,31.3084,31.2736,31.3084,18800.0
2005-06-22 14:20:00,62.93,62.96,62.91,62.95,2400.0,31.3084,31.3233,31.2985,31.3184,2400.0
2005-06-22 14:30:00,62.95,62.96,62.9,62.9,5000.0,31.3184,31.3233,31.2935,31.2935,5000.0
2005-06-22 14:40:00,62.9,62.94,62.85,62.92,3200.0,31.2935,31.3134,31.2686,31.3034,3200.0
2005-06-22 14:50:00,62.94,62.94,62.82,62.83,5700.0,31.3134,31.3134,31.2537,31.2587,5700.0
2005-06-22 15:00:00,62.85,62.95,62.84,62.89,1600.0,31.2686,31.3184,31.2636,31.2885,1600.0
2005-06-22 15:10:00,62.89,62.89,62.81,62.82,3600.0,31.2885,31.2885,31.2487,31.2537,3600.0
2005-06-22 15:20:00,62.82,62.87,62.8,62.8,2700.0,31.2537,31.2786,31.2437,31.2437,2700.0
2005-06-22 15:30:00,62.8,62.91,62.8,62.86,3200.0,31.2437,31.2985,31.2437,31.2736,3200.0
2005-06-22 15:40:00,62.82,62.95,62.8,62.95,5900.0,31.2537,31.3184,31.2437,31.3184,5900.0
2005-06-22 15:50:00,62.92,62.92,62.8,62.85,5200.0,31.3034,31.3034,31.2437,31.2686,5200.0
2005-06-23 09:30:00,62.75,62.75,62.75,62.75,1900.0,31.2189,31.2189,31.2189,31.2189,1900.0
2005-06-23 09:40:00,62.75,62.88,62.75,62.78,3100.0,31.2189,31.2835,31.2189,31.2338,3100.0
2005-06-23 09:50:00,62.8,62.85,62.76,62.76,3300.0,31.2437,31.2686,31.2238,31.2238,3300.0
2005-06-23 10:00:00,62.79,62.81,62.76,62.8,3200.0,31.2388,31.2487,31.2238,31.2437,3200.0
2005-06-23 10:10:00,62.76,62.78,62.65,62.65,3800.0,31.2238,31.2338,31.1691,31.1691,3800.0
2005-06-23 10:20:00,62.68,62.78,62.63,62.78,3000.0,31.184,31.2338,31.1592,31.2338,3000.0
2005-06-23 10:30:00,62.71,62.77,62.59,62.65,14700.0,31.199,31.2288,31.1393,31.1691,14700.0
2005-06-23 10:40:00,62.75,62.95,62.66,62.85,5100.0,31.2189,31.3184,31.1741,31.2686,5100.0
2005-06-23 10:50:00,62.84,62.9,62.73,62.83,4700.0,31.2636,31.2935,31.2089,31.2587,4700.0
2005-06-23 11:00:00,62.8,63.0,62.8,62.91,4000.0,31.2437,31.3432,31.2437,31.2985,4000.0
2005-06-23 11:10:00,62.95,62.96,62.92,62.92,3200.0,31.3184,31.3233,31.3034,31.3034,3200.0
2005-06-23 11:20:00,62.92,63.15,62.88,63.04,4400.0,31.3034,31.4179,31.2835,31.3631,4400.0
2005-06-23 11:30:00,63.01,63.06,62.98,63.01,6400.0,31.3482,31.3731,31.3333,31.3482,6400.0
2005-06-23 11:40:00,63.03,63.2,63.03,63.16,5900.0,31.3582,31.4427,31.3582,31.4228,5900.0
2005-06-23 11:50:00,63.2,63.3,63.14,63.2,7600.0,31.4427,31.4925,31.4129,31.4427,7600.0
2005-06-23 12:00:00,63.2,63.25,63.16,63.16,4600.0,31.4427,31.4676,31.4228,31.4228,4600.0
2005-06-23 12:10:00,63.12,63.12,63.08,63.09,2800.0,31.4029,31.4029,31.383,31.388,2800.0
2005-06-23 12:20:00,63.1,63.11,63.07,63.08,1100.0,31.393,31.398,31.3781,31.383,1100.0
2005-06-23 12:30:00,63.03,63.07,62.94,63.07,4400.0,31.3582,31.3781,31.3134,31.3781,4400.0
2005-06-23 12:40:00,63.03,63.08,63.0,63.01,1800.0,31.3582,31.383,31.3432,31.3482,1800.0
2005-06-23 12:50:00,63.0,63.0,62.95,62.99,1700.0,31.3432,31.3432,31.3184,31.3383,1700.0
2005-06-23 13:00:00,62.97,62.97,62.9,62.92,2000.0,31.3283,31.3283,31.2935,31.3034,2000.0
2005-06-23 13:10:00,62.92,62.93,62.92,62.92,1600.0,31.3034,31.3084,31.3034,31.3034,1600.0
2005-06-23 13:20:00,62.92,62.93,62.92,62.93,1800.0,31.3034,31.3084,31.3034,31.3084,1800.0
2005-06-23 13:30:00,62.91,62.93,62.86,62.86,5100.0,31.2985,31.3084,31.2736,31.2736,5100.0
2005-06-23 13:40:00,62.82,62.88,62.81,62.84,2000.0,31.2537,31.2835,31.2487,31.2636,2000.0
2005-06-23 13:50:00,62.8,62.8,62.72,62.76,6200.0,31.2437,31.2437,31.2039,31.2238,6200.0
2005-06-23 14:00:00,62.76,62.78,62.76,62.78,2200.0,31.2238,31.2338,31.2238,31.2338,2200.0
2005-06-23 14:10:00,62.78,62.85,62.77,62.85,4900.0,31.2338,31.2686,31.2288,31.2686,4900.0
2005-06-23 14:20:00,62.81,62.87,62.75,62.75,5600.0,31.2487,31.2786,31.2189,31.2189,5600.0
2005-06-23 14:30:00,62.77,62.88,62.76,62.87,7900.0,31.2288,31.2835,31.2238,31.2786,7900.0
2005-06-23 14:40:00,62.86,62.86,62.82,62.86,1500.0,31.2736,31.2736,31.2537,31.2736,1500.0
2005-06-23 14:50:00,62.84,62.84,62.75,62.77,2000.0,31.2636,31.2636,31.2189,31.2288,2000.0
2005-06-23 15:00:00,62.76,62.85,62.7,62.85,13600.0,31.2238,31.2686,31.194,31.2686,13600.0
2005-06-23 15:10:00,62.78,62.78,62.73,62.73,3500.0,31.2338,31.2338,31.2089,31.2089,3500.0
2005-06-23 15:20:00,62.72,62.72,62.38,62.38,6600.0,31.2039,31.2039,31.0348,31.0348,6600.0
2005-06-23 15:30:00,62.36,62.55,62.36,62.53,13800.0,31.0248,31.1194,31.0248,31.1094,13800.0
2005-06-23 15:40:00,62.51,62.52,62.43,62.43,3000.0,31.0995,31.1044,31.0597,31.0597,3000.0
2005-06-23 15:50:00,62.44,62.53,62.44,62.52,8000.0,31.0646,31.1094,31.0646,31.1044,8000.0
2005-06-24 09:30:00,62.45,62.45,62.45,62.45,5500.0,31.0696,31.0696,31.0696,31.0696,5500.0
2005-06-24 09:40:00,62.55,62.81,62.55,62.81,3500.0,31.1194,31.2487,31.1194,31.2487,3500.0
2005-06-24 09:50:00,62.8,62.84,62.61,62.63,2100.0,31.2437,31.2636,31.1492,31.1592,2100.0
2005-06-24 10:00:00,62.68,62.79,62.65,62.66,3200.0,31.184,31.2388,31.1691,31.1741,3200.0
2005-06-24 10:10:00,62.65,62.66,62.53,62.53,5500.0,31.1691,31.1741,31.1094,31.1094,5500.0
2005-06-24 10:20:00,62.58,62.6,62.51,62.56,3100.0,31.1343,31.1442,31.0995,31.1243,3100.0
2005-06-24 10:30:00,62.58,62.78,62.58,62.73,2900.0,31.1343,31.2338,31.1343,31.2089,2900.0
2005-06-24 10:40:00,62.76,62.84,62.72,62.8,3200.0,31.2238,31.2636,31.2039,31.2437,3200.0
2005-06-24 10:50:00,62.78,62.8,62.64,62.72,2300.0,31.2338,31.2437,31.1641,31.2039,2300.0
2005-06-24 11:00:00,62.72,62.84,62.69,62.84,1500.0,31.2039,31.2636,31.189,31.2636,1500.0
2005-06-24 11:10:00,62.81,62.85,62.72,62.72,3500.0,31.2487,31.2686,31.2039,31.2039,3500.0
2005-06-24 11:20:00,62.73,62.78,62.67,62.76,3600.0,31.2089,31.2338,31.1791,31.2238,3600.0
2005-06-24 11:30:00,62.72,62.83,62.62,62.69,5600.0,31.2039,31.2587,31.1542,31.189,5600.0
2005-06-24 11:40:00,62.63,62.72,62.63,62.72,700.0,31.1592,31.2039,31.1592,31.2039,700.0
2005-06-24 11:50:00,62.68,62.7,62.63,62.65,1800.0,31.184,31.194,31.1592,31.1691,1800.0
2005-06-24 12:00:00,62.66,62.7,62.6,62.6,6400.0,31.1741,31.194,31.1442,31.1442,6400.0
2005-06-24 12:10:00,62.58,62.63,62.56,62.62,1400.0,31.1343,31.1592,31.1243,31.1542,1400.0
2005-06-24 12:20:00,62.63,62.67,62.63,62.66,1500.0,31.1592,31.1791,31.1592,31.1741,1500.0
2005-06-24 12:30:00,62.63,62.63,62.6,62.62,1800.0,31.1592,31.1592,31.1442,31.1542,1800.0
2005-06-24 12:40:00,62.62,62.7,62.61,62.66,2400.0,31.1542,31.194,31.1492,31.1741,2400.0
2005-06-24 12:50:00,62.66,62.67,62.63,62.66,2000.0,31.1741,31.1791,31.1592,31.1741,2000.0
2005-06-24 13:00:00,62.66,62.66,62.6,62.64,2600.0,31.1741,31.1741,31.1442,31.1641,2600.0
2005-06-24 13:10:00,62.64,62.64,62.48,62.56,9300.0,31.1641,31.1641,31.0845,31.1243,9300.0
2005-06-24 13:20:00,62.56,62.56,62.51,62.51,4400.0,31.1243,31.1243,31.0995,31.0995,4400.0
2005-06-24 13:30:00,62.52,62.53,62.47,62.51,7100.0,31.1044,31.1094,31.0796,31.0995,7100.0
2005-06-24 13:40:00,62.5,62.51,62.48,62.51,2000.0,31.0945,31.0995,31.0845,31.0995,2000.0
2005-06-24 13:50:00,62.52,62.52,62.47,62.47,1500.0,31.1044,31.1044,31.0796,31.0796,1500.0
2005-06-24 14:00:00,62.46,62.46,62.32,62.33,8300.0,31.0746,31.0746,31.0049,31.0099,8300.0
2005-06-24 14:10:00,62.33,62.37,62.33,62.36,5500.0,31.0099,31.0298,31.0099,31.0248,5500.0
2005-06-24 14:20:00,62.36,62.37,62.33,62.35,5300.0,31.0248,31.0298,31.0099,31.0199,5300.0
2005-06-24 14:30:00,62.36,62.37,62.31,62.31,4500.0,31.0248,31.0298,31.0,31.0,4500.0
2005-06-24 14:40:00,62.33,62.37,62.25,62.25,11200.0,31.0099,31.0298,30.9701,30.9701,11200.0
2005-06-24 14:50:00,62.23,62.4,62.14,62.15,19300.0,30.9602,31.0447,30.9154,30.9204,19300.0
2005-06-24 15:00:00,62.12,62.24,62.12,62.2,14700.0,30.9054,30.9651,30.9054,30.9452,14700.0
2005-06-24 15:10:00,62.2,62.22,62.0,62.12,17400.0,30.9452,30.9552,30.8457,30.9054,17400.0
2005-06-24 15:20:00,62.17,62.45,62.17,62.43,3400.0,30.9303,31.0696,30.9303,31.0597,3400.0
2005-06-24 15:30:00,62.5,62.54,62.37,62.38,11300.0,31.0945,31.1144,31.0298,31.0348,11300.0
2005-06-24 15:40:00,62.49,62.56,62.38,62.52,7400.0,31.0895,31.1243,31.0348,31.1044,7400.0
2005-06-24 15:50:00,62.5,62.55,62.5,62.55,15500.0,31.0945,31.1194,31.0945,31.1194,15500.0
2005-06-27 09:40:00,62.9,62.9,62.49,62.54,8000.0,31.2935,31.2935,31.0895,31.1144,8000.0
2005-06-27 09:50:00,62.54,62.54,62.35,62.35,2800.0,31.1144,31.1144,31.0199,31.0199,2800.0
2005-06-27 10:00:00,62.34,62.5,62.26,62.38,7100.0,31.0149,31.0945,30.9751,31.0348,7100.0
2005-06-27 10:10:00,62.4,62.6,62.4,62.52,3100.0,31.0447,31.1442,31.0447,31.1044,3100.0
2005-06-27 10:20:00,62.45,62.48,62.42,62.48,2400.0,31.0696,31.0845,31.0547,31.0845,2400.0
2005-06-27 10:30:00,62.48,62.69,62.44,62.69,2800.0,31.0845,31.189,31.0646,31.189,2800.0
2005-06-27 10:40:00,62.69,62.69,62.43,62.56,2300.0,31.189,31.189,31.0597,31.1243,2300.0
2005-06-27 10:50:00,62.5,62.53,62.39,62.4,2000.0,31.0945,31.1094,31.0398,31.0447,2000.0
2005-06-27 11:00:00,62.35,62.39,62.29,62.3,1700.0,31.0199,31.0398,30.99,30.995,1700.0
2005-06-27 11:10:00,62.31,62.35,62.27,62.35,1800.0,31.0,31.0199,30.9801,31.0199,1800.0
2005-06-27 11:20:00,62.34,62.36,62.2,62.2,1200.0,31.0149,31.0248,30.9452,30.9452,1200.0
2005-06-27 11:30:00,62.27,62.35,62.27,62.35,800.0,30.9801,31.0199,30.9801,31.0199,800.0
2005-06-27 11:40:00,62.32,62.41,62.31,62.41,2800.0,31.0049,31.0497,31.0,31.0497,2800.0
2005-06-27 11:50:00,62.48,62.49,62.39,62.48,2600.0,31.0845,31.0895,31.0398,31.0845,2600.0
2005-06-27 12:00:00,62.4,62.41,62.39,62.39,500.0,31.0447,31.0497,31.0398,31.0398,500.0
2005-06-27 12:10:00,62.42,62.42,62.42,62.42,100.0,31.0547,31.0547,31.0547,31.0547,100.0
2005-06-27 12:20:00,62.42,62.42,62.42,62.42,200.0,31.0547,31.0547,31.0547,31.0547,200.0
2005-06-27 12:30:00,62.41,62.54,62.41,62.53,4400.0,31.0497,31.1144,31.0497,31.1094,4400.0
2005-06-27 12:40:00,62.52,62.54,62.52,62.54,1600.0,31.1044,31.1144,31.1044,31.1144,1600.0
2005-06-27 12:50:00,62.54,62.63,62.51,62.63,4800.0,31.1144,31.1592,31.0995,31.1592,4800.0
2005-06-27 13:00:00,62.62,62.65,62.62,62.65,1700.0,31.1542,31.1691,31.1542,31.1691,1700.0
2005-06-27 13:10:00,62.62,62.62,62.61,62.62,1200.0,31.1542,31.1542,31.1492,31.1542,1200.0
2005-06-27 13:20:00,62.61,62.64,62.6,62.64,900.0,31.1492,31.1641,31.1442,31.1641,900.0
2005-06-27 13:30:00,62.64,62.66,62.61,62.62,1200.0,31.1641,31.1741,31.1492,31.1542,1200.0
2005-06-27 13:40:00,62.61,62.66,62.59,62.59,4700.0,31.1492,31.1741,31.1393,31.1393,4700.0
2005-06-27 13:50:00,62.6,62.61,62.52,62.61,3600.0,31.1442,31.1492,31.1044,31.1492,3600.0
2005-06-27 14:00:00,62.6,62.6,62.5,62.5,1500.0,31.1442,31.1442,31.0945,31.0945,1500.0
2005-06-27 14:10:00,62.51,62.53,62.51,62.53,600.0,31.0995,31.1094,31.0995,31.1094,600.0
2005-06-27 14:20:00,62.54,62.54,62.46,62.46,800.0,31.1144,31.1144,31.0746,31.0746,800.0
2005-06-27 14:30:00,62.47,62.52,62.47,62.51,1600.0,31.0796,31.1044,31.0796,31.0995,1600.0
2005-06-27 14:40:00,62.5,62.5,62.42,62.47,1500.0,31.0945,31.0945,31.0547,31.0796,1500.0
2005-06-27 14:50:00,62.47,62.49,62.47,62.48,800.0,31.0796,31.0895,31.0796,31.0845,800.0
2005-06-27 15:00:00,62.44,62.47,62.39,62.44,2800.0,31.0646,31.0796,31.0398,31.0646,2800.0
2005-06-27 15:10:00,62.45,62.55,62.45,62.55,5600.0,31.0696,31.1194,31.0696,31.1194,5600.0
2005-06-27 15:20:00,62.58,62.58,62.5,62.54,1400.0,31.1343,31.1343,31.0945,31.1144,1400.0
2005-06-27 15:30:00,62.49,62.53,62.48,62.49,2100.0,31.0895,31.1094,31.0845,31.0895,2100.0
2005-06-27 15:40:00,62.49,62.54,62.49,62.54,3000.0,31.0895,31.1144,31.0895,31.1144,3000.0
2005-06-27 15:50:00,62.51,62.55,62.5,62.52,12200.0,31.0995,31.1194,31.0945,31.1044,12200.0
2005-06-28 09:30:00,62.6,62.74,62.6,62.69,4000.0,31.1442,31.2139,31.1442,31.189,4000.0
2005-06-28 09:40:00,62.67,62.78,62.67,62.67,2300.0,31.1791,31.2338,31.1791,31.1791,2300.0
2005-06-28 09:50:00,62.67,62.67,62.4,62.48,10400.0,31.1791,31.1791,31.0447,31.0845,10400.0
2005-06-28 10:00:00,62.52,62.55,62.46,62.5,1300.0,31.1044,31.1194,31.0746,31.0945,1300.0
2005-06-28 10:10:00,62.5,62.69,62.47,62.64,2000.0,31.0945,31.189,31.0796,31.1641,2000.0
2005-06-28 10:20:00,62.6,62.66,62.56,62.58,3200.0,31.1442,31.1741,31.1243,31.1343,3200.0
2005-06-28 10:30:00,62.56,62.64,62.56,62.63,1000.0,31.1243,31.1641,31.1243,31.1592,1000.0
2005-06-28 10:40:00,62.64,62.64,62.58,62.58,6000.0,31.1641,31.1641,31.1343,31.1343,6000.0
2005-06-28 10:50:00,62.57,62.7,62.55,62.6,5200.0,31.1293,31.194,31.1194,31.1442,5200.0
2005-06-28 11:00:00,62.65,62.67,61.74,62.57,3500.0,31.1691,31.1791,30.7164,31.1293,3500.0
2005-06-28 11:10:00,62.57,62.58,62.07,62.5,10900.0,31.1293,31.1343,30.8806,31.0945,10900.0
2005-06-28 11:20:00,62.48,62.55,61.64,62.48,10600.0,31.0845,31.1194,30.6666,31.0845,10600.0
2005-06-28 11:30:00,62.46,62.48,62.46,62.48,900.0,31.0746,31.0845,31.0746,31.0845,900.0
2005-06-28 11:40:00,62.49,62.55,62.49,62.49,1200.0,31.0895,31.1194,31.0895,31.0895,1200.0
2005-06-28 11:50:00,62.51,62.51,62.5,62.5,300.0,31.0995,31.0995,31.0945,31.0945,300.0
2005-06-28 12:00:00,62.5,62.53,62.5,62.52,1900.0,31.0945,31.1094,31.0945,31.1044,1900.0
2005-06-28 12:10:00,62.5,62.51,62.5,62.51,400.0,31.0945,31.0995,31.0945,31.0995,400.0
2005-06-28 12:20:00,62.5,62.5,62.46,62.47,3900.0,31.0945,31.0945,31.0746,31.0796,3900.0
2005-06-28 12:30:00,62.48,62.49,62.44,62.44,5800.0,31.0845,31.0895,31.0646,31.0646,5800.0
2005-06-28 12:40:00,62.46,62.46,62.44,62.44,900.0,31.0746,31.0746,31.0646,31.0646,900.0
2005-06-28 12:50:00,62.45,62.45,62.45,62.45,200.0,31.0696,31.0696,31.0696,31.0696,200.0
2005-06-28 13:00:00,62.46,62.5,62.46,62.5,2500.0,31.0746,31.0945,31.0746,31.0945,2500.0
2005-06-28 13:10:00,62.51,62.51,62.41,62.41,1900.0,31.0995,31.0995,31.0497,31.0497,1900.0
2005-06-28 13:20:00,62.42,62.43,62.41,62.42,4800.0,31.0547,31.0597,31.0497,31.0547,4800.0
2005-06-28 13:30:00,62.42,62.49,62.41,62.48,3200.0,31.0547,31.0895,31.0497,31.0845,3200.0
2005-06-28 13:40:00,62.45,62.47,62.44,62.47,8700.0,31.0696,31.0796,31.0646,31.0796,8700.0
2005-06-28 13:50:00,62.48,62.49,62.48,62.49,700.0,31.0845,31.0895,31.0845,31.0895,700.0
2005-06-28 14:00:00,62.5,62.54,62.5,62.51,1600.0,31.0945,31.1144,31.0945,31.0995,1600.0
2005-06-28 14:10:00,62.48,62.55,62.47,62.54,5700.0,31.0845,31.1194,31.0796,31.1144,5700.0
2005-06-28 14:20:00,62.54,62.6,62.49,62.51,1700.0,31.1144,31.1442,31.0895,31.0995,1700.0
2005-06-28 14:30:00,62.51,62.51,62.45,62.47,2300.0,31.0995,31.0995,31.0696,31.0796,2300.0
2005-06-28 14:40:00,62.5,62.56,62.49,62.5,2000.0,31.0945,31.1243,31.0895,31.0945,2000.0
2005-06-28 14:50:00,62.52,62.54,62.51,62.52,1300.0,31.1044,31.1144,31.0995,31.1044,1300.0
2005-06-28 15:00:00,62.51,62.62,62.51,62.6,2500.0,31.0995,31.1542,31.0995,31.1442,2500.0
2005-06-28 15:10:00,62.6,62.6,62.55,62.57,1500.0,31.1442,31.1442,31.1194,31.1293,1500.0
2005-06-28 15:20:00,62.58,62.82,62.58,62.72,10100.0,31.1343,31.2537,31.1343,31.2039,10100.0
2005-06-28 15:30:00,62.75,62.85,62.74,62.77,7600.0,31.2189,31.2686,31.2139,31.2288,7600.0
2005-06-28 15:40:00,62.76,62.76,62.63,62.65,15900.0,31.2238,31.2238,31.1592,31.1691,15900.0
2005-06-28 15:50:00,62.65,62.83,62.6,62.69,23300.0,31.1691,31.2587,31.1442,31.189,23300.0
2005-06-29 09:40:00,62.52,62.85,62.52,62.85,10200.0,31.1044,31.2686,31.1044,31.2686,10200.0
2005-06-29 09:50:00,62.84,62.85,62.67,62.7,2900.0,31.2636,31.2686,31.1791,31.194,2900.0
2005-06-29 10:00:00,62.7,62.83,62.6,62.79,2000.0,31.194,31.2587,31.1442,31.2388,2000.0
2005-06-29 10:10:00,62.79,62.88,62.75,62.8,1500.0,31.2388,31.2835,31.2189,31.2437,1500.0
2005-06-29 10:20:00,62.75,62.8,62.69,62.8,2900.0,31.2189,31.2437,31.189,31.2437,2900.0
2005-06-29 10:30:00,62.81,62.85,62.81,62.85,3400.0,31.2487,31.2686,31.2487,31.2686,3400.0
2005-06-29 10:40:00,62.85,62.85,62.84,62.84,2300.0,31.2686,31.2686,31.2636,31.2636,2300.0
2005-06-29 10:50:00,62.85,62.85,62.85,62.85,2900.0,31.2686,31.2686,31.2686,31.2686,2900.0
2005-06-29 11:00:00,62.84,62.84,62.75,62.77,8300.0,31.2636,31.2636,31.2189,31.2288,8300.0
2005-06-29 11:10:00,62.77,62.8,62.74,62.78,3700.0,31.2288,31.2437,31.2139,31.2338,3700.0
2005-06-29 11:20:00,62.8,62.8,62.78,62.79,5400.0,31.2437,31.2437,31.2338,31.2388,5400.0
2005-06-29 11:30:00,62.79,62.84,62.78,62.83,2100.0,31.2388,31.2636,31.2338,31.2587,2100.0
2005-06-29 11:40:00,62.84,62.84,62.72,62.72,3000.0,31.2636,31.2636,31.2039,31.2039,3000.0
2005-06-29 11:50:00,62.72,62.75,62.67,62.68,2200.0,31.2039,31.2189,31.1791,31.184,2200.0
2005-06-29 12:00:00,62.74,62.75,62.64,62.64,1400.0,31.2139,31.2189,31.1641,31.1641,1400.0
2005-06-29 12:10:00,62.64,62.71,62.58,62.7,4100.0,31.1641,31.199,31.1343,31.194,4100.0
2005-06-29 12:20:00,62.66,62.72,62.62,62.71,6400.0,31.1741,31.2039,31.1542,31.199,6400.0
2005-06-29 12:30:00,62.71,62.73,62.62,62.73,2500.0,31.199,31.2089,31.1542,31.2089,2500.0
2005-06-29 12:40:00,62.73,62.73,62.69,62.72,51100.0,31.2089,31.2089,31.189,31.2039,51100.0
2005-06-29 12:50:00,62.72,62.74,62.72,62.74,86100.0,31.2039,31.2139,31.2039,31.2139,86100.0
2005-06-29 13:00:00,62.74,62.75,62.72,62.74,3600.0,31.2139,31.2189,31.2039,31.2139,3600.0
2005-06-29 13:10:00,62.74,62.77,62.7,62.75,15300.0,31.2139,31.2288,31.194,31.2189,15300.0
2005-06-29 13:20:00,62.78,62.8,62.76,62.76,2800.0,31.2338,31.2437,31.2238,31.2238,2800.0
2005-06-29 13:30:00,62.76,62.82,62.74,62.77,3400.0,31.2238,31.2537,31.2139,31.2288,3400.0
2005-06-29 13:40:00,62.8,62.8,62.7,62.7,2700.0,31.2437,31.2437,31.194,31.194,2700.0
2005-06-29 13:50:00,62.75,62.75,62.67,62.73,4700.0,31.2189,31.2189,31.1791,31.2089,4700.0
2005-06-29 14:00:00,62.72,62.75,62.72,62.75,1800.0,31.2039,31.2189,31.2039,31.2189,1800.0
2005-06-29 14:10:00,62.74,62.75,62.72,62.73,6100.0,31.2139,31.2189,31.2039,31.2089,6100.0
2005-06-29 14:20:00,62.78,62.78,62.78,62.78,200.0,31.2338,31.2338,31.2338,31.2338,200.0
2005-06-29 14:30:00,62.72,62.77,62.72,62.73,2000.0,31.2039,31.2288,31.2039,31.2089,2000.0
2005-06-29 14:40:00,62.72,62.83,62.72,62.77,3300.0,31.2039,31.2587,31.2039,31.2288,3300.0
2005-06-29 14:50:00,62.77,62.77,62.71,62.74,2500.0,31.2288,31.2288,31.199,31.2139,2500.0
2005-06-29 15:00:00,62.73,62.75,62.72,62.72,3200.0,31.2089,31.2189,31.2039,31.2039,3200.0
2005-06-29 15:10:00,62.74,62.78,62.71,62.71,3400.0,31.2139,31.2338,31.199,31.199,3400.0
2005-06-29 15:20:00,62.72,62.74,62.7,62.71,7300.0,31.2039,31.2139,31.194,31.199,7300.0
2005-06-29 15:30:00,62.74,62.8,62.72,62.77,3100.0,31.2139,31.2437,31.2039,31.2288,3100.0
2005-06-29 15:40:00,62.79,62.8,62.75,62.76,4500.0,31.2388,31.2437,31.2189,31.2238,4500.0
2005-06-29 15:50:00,62.76,62.96,62.75,62.93,6200.0,31.2238,31.3233,31.2189,31.3084,6200.0
2005-06-30 09:40:00,62.8,62.87,62.77,62.8,6900.0,31.2437,31.2786,31.2288,31.2437,6900.0
2005-06-30 09:50:00,62.79,62.81,62.7,62.7,6100.0,31.2388,31.2487,31.194,31.194,6100.0
2005-06-30 10:00:00,62.7,62.71,62.58,62.58,10700.0,31.194,31.199,31.1343,31.1343,10700.0
2005-06-30 10:10:00,62.58,62.58,62.21,62.46,10200.0,31.1343,31.1343,30.9502,31.0746,10200.0
2005-06-30 10:20:00,62.52,62.52,62.41,62.51,900.0,31.1044,31.1044,31.0497,31.0995,900.0
2005-06-30 10:30:00,62.55,62.56,62.37,62.5,4000.0,31.1194,31.1243,31.0298,31.0945,4000.0
2005-06-30 10:40:00,62.55,62.72,62.55,62.72,6800.0,31.1194,31.2039,31.1194,31.2039,6800.0
2005-06-30 10:50:00,62.65,62.72,62.58,62.62,7100.0,31.1691,31.2039,31.1343,31.1542,7100.0
2005-06-30 11:00:00,62.66,62.67,62.6,62.65,5200.0,31.1741,31.1791,31.1442,31.1691,5200.0
2005-06-30 11:10:00,62.65,62.67,62.58,62.58,1500.0,31.1691,31.1791,31.1343,31.1343,1500.0
2005-06-30 11:20:00,62.6,62.61,62.47,62.61,4900.0,31.1442,31.1492,31.0796,31.1492,4900.0
2005-06-30 11:30:00,62.61,62.61,62.56,62.6,2700.0,31.1492,31.1492,31.1243,31.1442,2700.0
2005-06-30 11:40:00,62.6,62.62,62.46,62.46,3600.0,31.1442,31.1542,31.0746,31.0746,3600.0
2005-06-30 11:50:00,62.48,62.8,62.48,62.77,8500.0,31.0845,31.2437,31.0845,31.2288,8500.0
2005-06-30 12:00:00,62.77,62.88,62.72,62.72,4200.0,31.2288,31.2835,31.2039,31.2039,4200.0
2005-06-30 12:10:00,62.72,62.75,62.71,62.75,52000.0,31.2039,31.2189,31.199,31.2189,52000.0
2005-06-30 12:20:00,62.71,62.74,62.64,62.72,4500.0,31.199,31.2139,31.1641,31.2039,4500.0
2005-06-30 12:30:00,62.68,62.74,62.68,62.7,1600.0,31.184,31.2139,31.184,31.194,1600.0
2005-06-30 12:40:00,62.67,62.7,62.65,62.7,1800.0,31.1791,31.194,31.1691,31.194,1800.0
2005-06-30 12:50:00,62.7,62.7,62.59,62.67,3000.0,31.194,31.194,31.1393,31.1791,3000.0
2005-06-30 13:00:00,62.69,62.71,62.62,62.7,3700.0,31.189,31.199,31.1542,31.194,3700.0
2005-06-30 13:10:00,62.7,62.7,62.58,62.62,4400.0,31.194,31.194,31.1343,31.1542,4400.0
2005-06-30 13:20:00,62.62,62.68,62.62,62.68,3400.0,31.1542,31.184,31.1542,31.184,3400.0
2005-06-30 13:30:00,62.66,62.73,62.66,62.73,3600.0,31.1741,31.2089,31.1741,31.2089,3600.0
2005-06-30 13:40:00,62.71,62.75,62.67,62.68,2500.0,31.199,31.2189,31.1791,31.184,2500.0
2005-06-30 13:50:00,62.69,62.71,62.6,62.63,3300.0,31.189,31.199,31.1442,31.1592,3300.0
2005-06-30 14:00:00,62.64,62.64,62.5,62.5,2400.0,31.1641,31.1641,31.0945,31.0945,2400.0
2005-06-30 14:10:00,62.56,62.57,62.42,62.55,30900.0,31.1243,31.1293,31.0547,31.1194,30900.0
2005-06-30 14:20:00,62.55,62.57,62.5,62.52,12400.0,31.1194,31.1293,31.0945,31.1044,12400.0
2005-06-30 14:30:00,62.5,62.55,62.48,62.51,2400.0,31.0945,31.1194,31.0845,31.0995,2400.0
2005-06-30 14:40:00,62.49,62.57,62.49,62.54,2100.0,31.0895,31.1293,31.0895,31.1144,2100.0
2005-06-30 14:50:00,62.52,62.59,62.49,62.54,12700.0,31.1044,31.1393,31.0895,31.1144,12700.0
2005-06-30 15:00:00,62.53,62.53,62.5,62.5,4700.0,31.1094,31.1094,31.0945,31.0945,4700.0
2005-06-30 15:10:00,62.5,62.51,62.49,62.5,29500.0,31.0945,31.0995,31.0895,31.0945,29500.0
2005-06-30 15:20:00,62.51,62.6,62.5,62.6,24400.0,31.0995,31.1442,31.0945,31.1442,24400.0
2005-06-30 15:30:00,62.62,62.79,62.61,62.79,20800.0,31.1542,31.2388,31.1492,31.2388,20800.0
2005-06-30 15:40:00,62.79,63.0,62.76,62.96,25800.0,31.2388,31.3432,31.2238,31.3233,25800.0
2005-06-30 15:50:00,62.96,63.1,62.95,63.1,52900.0,31.3233,31.393,31.3184,31.393,52900.0
2005-07-01 09:30:00,63.2,63.2,63.2,63.2,1000.0,31.4427,31.4427,31.4427,31.4427,1000.0
2005-07-01 09:40:00,63.2,63.25,62.85,63.05,6000.0,31.4427,31.4676,31.2686,31.3681,6000.0
2005-07-01 09:50:00,63.05,63.08,63.0,63.05,5400.0,31.3681,31.383,31.3432,31.3681,5400.0
2005-07-01 10:00:00,63.08,63.25,62.85,62.85,9000.0,31.383,31.4676,31.2686,31.2686,9000.0
2005-07-01 10:10:00,62.8,63.2,62.8,63.18,37200.0,31.2437,31.4427,31.2437,31.4328,37200.0
2005-07-01 10:20:00,63.13,63.19,63.13,63.18,4100.0,31.4079,31.4378,31.4079,31.4328,4100.0
2005-07-01 10:30:00,63.19,63.2,63.1,63.15,5000.0,31.4378,31.4427,31.393,31.4179,5000.0
2005-07-01 10:40:00,63.19,63.25,63.19,63.25,4600.0,31.4378,31.4676,31.4378,31.4676,4600.0
2005-07-01 10:50:00,63.25,63.25,63.14,63.2,5300.0,31.4676,31.4676,31.4129,31.4427,5300.0
2005-07-01 11:00:00,63.15,63.17,63.05,63.1,6600.0,31.4179,31.4278,31.3681,31.393,6600.0
2005-07-01 11:10:00,63.06,63.16,63.06,63.16,1900.0,31.3731,31.4228,31.3731,31.4228,1900.0
2005-07-01 11:20:00,63.16,63.19,63.14,63.19,6200.0,31.4228,31.4378,31.4129,31.4378,6200.0
2005-07-01 11:30:00,63.18,63.22,63.18,63.19,5400.0,31.4328,31.4527,31.4328,31.4378,5400.0
2005-07-01 11:40:00,63.13,63.16,63.12,63.12,2600.0,31.4079,31.4228,31.4029,31.4029,2600.0
2005-07-01 11:50:00,63.12,63.12,63.02,63.07,1500.0,31.4029,31.4029,31.3532,31.3781,1500.0
2005-07-01 12:00:00,63.04,63.04,63.02,63.02,2500.0,31.3631,31.3631,31.3532,31.3532,2500.0
2005-07-01 12:10:00,63.01,63.01,62.92,62.97,2500.0,31.3482,31.3482,31.3034,31.3283,2500.0
2005-07-01 12:20:00,62.97,62.97,62.91,62.91,3300.0,31.3283,31.3283,31.2985,31.2985,3300.0
2005-07-01 12:30:00,62.89,62.93,62.86,62.9,1800.0,31.2885,31.3084,31.2736,31.2935,1800.0
2005-07-01 12:40:00,62.91,62.95,62.91,62.94,2000.0,31.2985,31.3184,31.2985,31.3134,2000.0
2005-07-01 12:50:00,62.94,62.95,62.94,62.94,1300.0,31.3134,31.3184,31.3134,31.3134,1300.0
2005-07-01 13:00:00,62.96,62.97,62.91,62.96,2600.0,31.3233,31.3283,31.2985,31.3233,2600.0
2005-07-01 13:10:00,62.97,62.98,62.97,62.97,1400.0,31.3283,31.3333,31.3283,31.3283,1400.0
2005-07-01 13:20:00,62.98,62.99,62.95,62.95,3100.0,31.3333,31.3383,31.3184,31.3184,3100.0
2005-07-01 13:30:00,62.95,62.96,62.89,62.94,1300.0,31.3184,31.3233,31.2885,31.3134,1300.0
2005-07-01 13:40:00,62.94,62.97,62.94,62.96,11400.0,31.3134,31.3283,31.3134,31.3233,11400.0
2005-07-01 13:50:00,62.97,62.98,62.97,62.97,2800.0,31.3283,31.3333,31.3283,31.3283,2800.0
2005-07-01 14:00:00,62.97,62.99,62.97,62.98,4600.0,31.3283,31.3383,31.3283,31.3333,4600.0
2005-07-01 14:10:00,62.98,63.0,62.98,62.99,6000.0,31.3333,31.3432,31.3333,31.3383,6000.0
2005-07-01 14:20:00,62.99,63.0,62.9,62.9,3400.0,31.3383,31.3432,31.2935,31.2935,3400.0
2005-07-01 14:30:00,62.97,63.0,62.96,62.99,2500.0,31.3283,31.3432,31.3233,31.3383,2500.0
2005-07-01 14:40:00,63.0,63.0,62.98,63.0,4800.0,31.3432,31.3432,31.3333,31.3432,4800.0
2005-07-01 14:50:00,62.99,63.09,62.99,63.09,8000.0,31.3383,31.388,31.3383,31.388,8000.0
2005-07-01 15:00:00,63.09,63.1,63.04,63.08,2700.0,31.388,31.393,31.3631,31.383,2700.0
2005-07-01 15:10:00,63.1,63.23,63.1,63.19,8600.0,31.393,31.4577,31.393,31.4378,8600.0
2005-07-01 15:20:00,63.19,63.25,63.17,63.2,10400.0,31.4378,31.4676,31.4278,31.4427,10400.0
2005-07-01 15:30:00,63.2,63.24,63.15,63.15,10800.0,31.4427,31.4626,31.4179,31.4179,10800.0
2005-07-01 15:40:00,63.15,63.25,63.15,63.2,11200.0,31.4179,31.4676,31.4179,31.4427,11200.0
2005-07-01 15:50:00,63.24,63.5,63.22,63.49,20700.0,31.4626,31.592,31.4527,31.587,20700.0
2005-07-05 09:30:00,63.5,63.5,63.45,63.45,3800.0,31.592,31.592,31.5671,31.5671,3800.0
2005-07-05 09:40:00,63.45,63.5,63.44,63.44,8100.0,31.5671,31.592,31.5622,31.5622,8100.0
2005-07-05 09:50:00,63.31,63.5,63.31,63.5,1900.0,31.4975,31.592,31.4975,31.592,1900.0
2005-07-05 10:00:00,63.49,63.49,63.38,63.45,3600.0,31.587,31.587,31.5323,31.5671,3600.0
2005-07-05 10:10:00,63.46,63.49,63.4,63.49,3100.0,31.5721,31.587,31.5423,31.587,3100.0
2005-07-05 10:20:00,63.49,63.5,63.45,63.49,4800.0,31.587,31.592,31.5671,31.587,4800.0
2005-07-05 10:30:00,63.5,63.5,63.45,63.48,4900.0,31.592,31.592,31.5671,31.5821,4900.0
2005-07-05 10:40:00,63.48,63.57,63.48,63.57,8800.0,31.5821,31.6268,31.5821,31.6268,8800.0
2005-07-05 10:50:00,63.57,63.85,63.57,63.85,3000.0,31.6268,31.7661,31.6268,31.7661,3000.0
2005-07-05 11:00:00,63.84,63.95,63.84,63.93,4000.0,31.7612,31.8159,31.7612,31.8059,4000.0
2005-07-05 11:10:00,63.95,63.98,63.86,63.9,4100.0,31.8159,31.8308,31.7711,31.791,4100.0
2005-07-05 11:20:00,63.88,63.88,63.85,63.87,1100.0,31.7811,31.7811,31.7661,31.7761,1100.0
2005-07-05 11:30:00,63.87,63.87,63.82,63.82,2400.0,31.7761,31.7761,31.7512,31.7512,2400.0
2005-07-05 11:40:00,63.84,63.86,63.77,63.77,4100.0,31.7612,31.7711,31.7263,31.7263,4100.0
2005-07-05 11:50:00,63.77,63.79,63.74,63.74,900.0,31.7263,31.7363,31.7114,31.7114,900.0
2005-07-05 12:00:00,63.74,63.74,63.63,63.63,2500.0,31.7114,31.7114,31.6567,31.6567,2500.0
2005-07-05 12:10:00,63.63,63.7,63.62,63.7,2900.0,31.6567,31.6915,31.6517,31.6915,2900.0
2005-07-05 12:20:00,63.74,63.77,63.73,63.77,1900.0,31.7114,31.7263,31.7064,31.7263,1900.0
2005-07-05 12:30:00,63.79,63.83,63.76,63.83,3800.0,31.7363,31.7562,31.7214,31.7562,3800.0
2005-07-05 12:40:00,63.83,63.83,63.75,63.75,2700.0,31.7562,31.7562,31.7164,31.7164,2700.0
2005-07-05 12:50:00,63.8,63.8,63.79,63.8,1100.0,31.7413,31.7413,31.7363,31.7413,1100.0
2005-07-05 13:00:00,63.79,63.85,63.79,63.82,1900.0,31.7363,31.7661,31.7363,31.7512,1900.0
2005-07-05 13:10:00,63.82,63.82,63.8,63.8,3600.0,31.7512,31.7512,31.7413,31.7413,3600.0
2005-07-05 13:20:00,63.8,63.86,63.79,63.86,3700.0,31.7413,31.7711,31.7363,31.7711,3700.0
2005-07-05 13:30:00,63.85,63.94,63.85,63.94,3600.0,31.7661,31.8109,31.7661,31.8109,3600.0
2005-07-05 13:40:00,63.95,63.95,63.9,63.92,2400.0,31.8159,31.8159,31.791,31.801,2400.0
2005-07-05 13:50:00,63.91,63.94,63.89,63.94,3000.0,31.796,31.8109,31.786,31.8109,3000.0
2005-07-05 14:00:00,63.92,63.92,63.89,63.89,1300.0,31.801,31.801,31.786,31.786,1300.0
2005-07-05 14:10:00,63.9,63.9,63.83,63.86,1500.0,31.791,31.791,31.7562,31.7711,1500.0
2005-07-05 14:20:00,63.87,63.93,63.84,63.93,1300.0,31.7761,31.8059,31.7612,31.8059,1300.0
2005-07-05 14:30:00,63.9,63.92,63.88,63.88,2500.0,31.791,31.801,31.7811,31.7811,2500.0
2005-07-05 14:40:00,63.88,63.95,63.87,63.95,5700.0,31.7811,31.8159,31.7761,31.8159,5700.0
2005-07-05 14:50:00,63.94,63.96,63.94,63.96,900.0,31.8109,31.8209,31.8109,31.8209,900.0
2005-07-05 15:00:00,63.95,63.97,63.87,63.89,4000.0,31.8159,31.8258,31.7761,31.786,4000.0
2005-07-05 15:10:00,63.89,63.98,63.89,63.97,6500.0,31.786,31.8308,31.786,31.8258,6500.0
2005-07-05 15:20:00,63.98,63.98,63.89,63.9,5000.0,31.8308,31.8308,31.786,31.791,5000.0
2005-07-05 15:30:00,63.9,63.93,63.88,63.88,17500.0,31.791,31.8059,31.7811,31.7811,17500.0
2005-07-05 15:40:00,63.84,64.11,63.84,64.11,22500.0,31.7612,31.8955,31.7612,31.8955,22500.0
2005-07-05 15:50:00,64.12,64.23,64.11,64.16,14900.0,31.9005,31.9552,31.8955,31.9204,14900.0
2005-07-06 09:40:00,64.01,64.2,64.0,64.14,10400.0,31.8457,31.9403,31.8408,31.9104,10400.0
2005-07-06 09:50:00,64.12,64.17,64.02,64.05,8400.0,31.9005,31.9253,31.8507,31.8656,8400.0
2005-07-06 10:00:00,64.05,64.05,63.95,63.98,14900.0,31.8656,31.8656,31.8159,31.8308,14900.0
2005-07-06 10:10:00,63.98,64.03,63.9,63.99,17100.0,31.8308,31.8557,31.791,31.8358,17100.0
2005-07-06 10:20:00,63.95,64.0,63.95,63.98,7300.0,31.8159,31.8408,31.8159,31.8308,7300.0
2005-07-06 10:30:00,63.99,64.0,63.93,63.93,23700.0,31.8358,31.8408,31.8059,31.8059,23700.0
2005-07-06 10:40:00,63.98,64.0,63.94,63.95,2100.0,31.8308,31.8408,31.8109,31.8159,2100.0
2005-07-06 10:50:00,63.94,64.0,63.9,63.99,3600.0,31.8109,31.8408,31.791,31.8358,3600.0
2005-07-06 11:00:00,63.96,63.96,63.86,63.9,4400.0,31.8209,31.8209,31.7711,31.791,4400.0
2005-07-06 11:10:00,63.9,63.9,63.88,63.89,4000.0,31.791,31.791,31.7811,31.786,4000.0
2005-07-06 11:20:00,63.89,63.92,63.89,63.92,2400.0,31.786,31.801,31.786,31.801,2400.0
2005-07-06 11:30:00,63.9,63.92,63.9,63.92,6600.0,31.791,31.801,31.791,31.801,6600.0
2005-07-06 11:40:00,63.91,63.91,63.91,63.91,700.0,31.796,31.796,31.796,31.796,700.0
2005-07-06 11:50:00,63.94,63.97,63.94,63.97,500.0,31.8109,31.8258,31.8109,31.8258,500.0
2005-07-06 12:00:00,63.95,63.96,63.95,63.95,2300.0,31.8159,31.8209,31.8159,31.8159,2300.0
2005-07-06 12:10:00,63.95,63.96,63.95,63.96,2800.0,31.8159,31.8209,31.8159,31.8209,2800.0
2005-07-06 12:20:00,63.95,63.96,63.95,63.96,300.0,31.8159,31.8209,31.8159,31.8209,300.0
2005-07-06 12:30:00,63.94,63.97,63.94,63.96,2600.0,31.8109,31.8258,31.8109,31.8209,2600.0
2005-07-06 12:40:00,63.95,63.96,63.95,63.96,1700.0,31.8159,31.8209,31.8159,31.8209,1700.0
2005-07-06 12:50:00,63.96,63.96,63.96,63.96,700.0,31.8209,31.8209,31.8209,31.8209,700.0
2005-07-06 13:00:00,63.96,63.97,63.96,63.96,900.0,31.8209,31.8258,31.8209,31.8209,900.0
2005-07-06 13:10:00,63.97,64.04,63.96,64.04,4800.0,31.8258,31.8607,31.8209,31.8607,4800.0
2005-07-06 13:20:00,64.01,64.01,63.99,64.0,4700.0,31.8457,31.8457,31.8358,31.8408,4700.0
2005-07-06 13:30:00,64.02,64.02,64.01,64.01,600.0,31.8507,31.8507,31.8457,31.8457,600.0
2005-07-06 13:40:00,64.0,64.03,64.0,64.0,3700.0,31.8408,31.8557,31.8408,31.8408,3700.0
2005-07-06 13:50:00,64.0,64.05,64.0,64.03,4700.0,31.8408,31.8656,31.8408,31.8557,4700.0
2005-07-06 14:00:00,64.03,64.05,64.02,64.05,9300.0,31.8557,31.8656,31.8507,31.8656,9300.0
2005-07-06 14:10:00,64.06,64.06,64.05,64.05,2700.0,31.8706,31.8706,31.8656,31.8656,2700.0
2005-07-06 14:20:00,64.05,64.05,64.02,64.03,7200.0,31.8656,31.8656,31.8507,31.8557,7200.0
2005-07-06 14:30:00,64.03,64.07,64.01,64.01,14600.0,31.8557,31.8756,31.8457,31.8457,14600.0
2005-07-06 14:40:00,64.01,64.02,64.01,64.01,5700.0,31.8457,31.8507,31.8457,31.8457,5700.0
2005-07-06 14:50:00,64.01,64.05,64.01,64.02,2200.0,31.8457,31.8656,31.8457,31.8507,2200.0
2005-07-06 15:00:00,64.03,64.03,64.0,64.01,10200.0,31.8557,31.8557,31.8408,31.8457,10200.0
2005-07-06 15:10:00,64.01,64.02,64.0,64.01,24800.0,31.8457,31.8507,31.8408,31.8457,24800.0
2005-07-06 15:20:00,64.0,64.0,63.98,64.0,18400.0,31.8408,31.8408,31.8308,31.8408,18400.0
2005-07-06 15:30:00,63.99,63.99,63.92,63.92,14300.0,31.8358,31.8358,31.801,31.801,14300.0
2005-07-06 15:40:00,63.9,63.94,63.89,63.94,24100.0,31.791,31.8109,31.786,31.8109,24100.0
2005-07-06 15:50:00,63.94,63.95,63.93,63.94,11700.0,31.8109,31.8159,31.8059,31.8109,11700.0
2005-07-07 09:40:00,63.0,63.06,62.95,63.04,16300.0,31.3432,31.3731,31.3184,31.3631,16300.0
2005-07-07 09:50:00,63.04,63.15,63.04,63.1,7000.0,31.3631,31.4179,31.3631,31.393,7000.0
2005-07-07 10:00:00,63.1,63.23,63.1,63.23,1900.0,31.393,31.4577,31.393,31.4577,1900.0
2005-07-07 10:10:00,63.23,63.57,63.23,63.57,1700.0,31.4577,31.6268,31.4577,31.6268,1700.0
2005-07-07 10:20:00,63.54,63.65,63.54,63.65,4500.0,31.6119,31.6666,31.6119,31.6666,4500.0
2005-07-07 10:30:00,63.65,63.66,63.55,63.66,4000.0,31.6666,31.6716,31.6169,31.6716,4000.0
2005-07-07 10:40:00,63.62,63.75,63.61,63.75,2400.0,31.6517,31.7164,31.6467,31.7164,2400.0
2005-07-07 10:50:00,63.69,63.69,63.62,63.63,5400.0,31.6865,31.6865,31.6517,31.6567,5400.0
2005-07-07 11:00:00,63.61,63.61,63.34,63.41,9500.0,31.6467,31.6467,31.5124,31.5472,9500.0
2005-07-07 11:10:00,63.42,63.49,63.4,63.4,2300.0,31.5522,31.587,31.5423,31.5423,2300.0
2005-07-07 11:20:00,63.41,63.6,63.4,63.6,1200.0,31.5472,31.6418,31.5423,31.6418,1200.0
2005-07-07 11:30:00,63.62,63.62,63.57,63.61,2400.0,31.6517,31.6517,31.6268,31.6467,2400.0
2005-07-07 11:40:00,63.63,63.63,63.57,63.6,1300.0,31.6567,31.6567,31.6268,31.6418,1300.0
2005-07-07 11:50:00,63.59,63.62,63.59,63.59,1300.0,31.6368,31.6517,31.6368,31.6368,1300.0
2005-07-07 12:00:00,63.6,63.7,63.6,63.7,3100.0,31.6418,31.6915,31.6418,31.6915,3100.0
2005-07-07 12:10:00,63.75,63.9,63.75,63.86,4500.0,31.7164,31.791,31.7164,31.7711,4500.0
2005-07-07 12:20:00,63.88,64.0,63.88,63.92,3400.0,31.7811,31.8408,31.7811,31.801,3400.0
2005-07-07 12:30:00,63.91,63.96,63.84,63.96,4400.0,31.796,31.8209,31.7612,31.8209,4400.0
2005-07-07 12:40:00,63.96,63.99,63.96,63.97,900.0,31.8209,31.8358,31.8209,31.8258,900.0
2005-07-07 12:50:00,63.99,63.99,63.95,63.97,2100.0,31.8358,31.8358,31.8159,31.8258,2100.0
2005-07-07 13:00:00,64.0,64.18,63.99,64.03,6500.0,31.8408,31.9303,31.8358,31.8557,6500.0
2005-07-07 13:10:00,64.03,64.14,63.98,63.98,2500.0,31.8557,31.9104,31.8308,31.8308,2500.0
2005-07-07 13:20:00,63.97,64.02,63.97,63.97,1200.0,31.8258,31.8507,31.8258,31.8258,1200.0
2005-07-07 13:30:00,63.93,64.1,63.93,64.1,1800.0,31.8059,31.8905,31.8059,31.8905,1800.0
2005-07-07 13:40:00,64.09,64.11,64.01,64.07,4100.0,31.8855,31.8955,31.8457,31.8756,4100.0
2005-07-07 13:50:00,64.1,64.11,64.01,64.01,1000.0,31.8905,31.8955,31.8457,31.8457,1000.0
2005-07-07 14:00:00,64.06,64.08,64.05,64.08,800.0,31.8706,31.8806,31.8656,31.8806,800.0
2005-07-07 14:10:00,64.08,64.12,64.08,64.09,400.0,31.8806,31.9005,31.8806,31.8855,400.0
2005-07-07 14:20:00,64.1,64.14,64.1,64.14,500.0,31.8905,31.9104,31.8905,31.9104,500.0
2005-07-07 14:30:00,64.11,64.11,64.05,64.06,1100.0,31.8955,31.8955,31.8656,31.8706,1100.0
2005-07-07 14:40:00,63.98,64.03,63.97,63.97,900.0,31.8308,31.8557,31.8258,31.8258,900.0
2005-07-07 14:50:00,63.96,64.01,63.95,64.01,1700.0,31.8209,31.8457,31.8159,31.8457,1700.0
2005-07-07 15:00:00,64.03,64.08,63.98,64.06,1800.0,31.8557,31.8806,31.8308,31.8706,1800.0
2005-07-07 15:10:00,64.04,64.04,63.99,63.99,2500.0,31.8607,31.8607,31.8358,31.8358,2500.0
2005-07-07 15:20:00,63.97,63.98,63.91,63.91,2000.0,31.8258,31.8308,31.796,31.796,2000.0
2005-07-07 15:30:00,63.91,63.93,63.9,63.93,5800.0,31.796,31.8059,31.791,31.8059,5800.0
2005-07-07 15:40:00,63.92,63.96,63.88,63.88,2300.0,31.801,31.8209,31.7811,31.7811,2300.0
2005-07-07 15:50:00,63.88,64.13,63.88,64.13,6000.0,31.7811,31.9054,31.7811,31.9054,6000.0
2005-07-08 09:30:00,64.12,64.2,64.12,64.2,1200.0,31.9005,31.9403,31.9005,31.9403,1200.0
2005-07-08 09:40:00,64.15,64.25,64.15,64.19,900.0,31.9154,31.9651,31.9154,31.9353,900.0
2005-07-08 09:50:00,64.23,64.23,64.13,64.15,1700.0,31.9552,31.9552,31.9054,31.9154,1700.0
2005-07-08 10:00:00,64.13,64.13,63.94,64.06,3500.0,31.9054,31.9054,31.8109,31.8706,3500.0
2005-07-08 10:10:00,64.04,64.1,64.03,64.08,2600.0,31.8607,31.8905,31.8557,31.8806,2600.0
2005-07-08 10:20:00,64.02,64.1,64.02,64.08,2700.0,31.8507,31.8905,31.8507,31.8806,2700.0
2005-07-08 10:30:00,64.09,64.1,64.06,64.1,3700.0,31.8855,31.8905,31.8706,31.8905,3700.0
2005-07-08 10:40:00,64.17,64.5,64.17,64.4,7000.0,31.9253,32.0895,31.9253,32.0398,7000.0
2005-07-08 10:50:00,64.39,64.57,64.39,64.57,5400.0,32.0348,32.1243,32.0348,32.1243,5400.0
2005-07-08 11:00:00,64.56,64.6,64.32,64.37,5000.0,32.1194,32.1393,32.0,32.0248,5000.0
2005-07-08 11:10:00,64.36,64.88,64.36,64.88,5700.0,32.0199,32.2786,32.0199,32.2786,5700.0
2005-07-08 11:20:00,64.88,64.92,64.87,64.88,2300.0,32.2786,32.2985,32.2736,32.2786,2300.0
2005-07-08 11:30:00,64.84,65.0,64.83,65.0,9200.0,32.2587,32.3383,32.2537,32.3383,9200.0
2005-07-08 11:40:00,64.99,65.19,64.99,65.08,8000.0,32.3333,32.4328,32.3333,32.3781,8000.0
2005-07-08 11:50:00,65.2,65.2,65.07,65.08,2700.0,32.4378,32.4378,32.3731,32.3781,2700.0
2005-07-08 12:00:00,65.18,65.37,65.15,65.37,4800.0,32.4278,32.5223,32.4129,32.5223,4800.0
2005-07-08 12:10:00,65.34,65.44,65.24,65.25,4900.0,32.5074,32.5572,32.4577,32.4626,4900.0
2005-07-08 12:20:00,65.26,65.4,65.26,65.37,2300.0,32.4676,32.5373,32.4676,32.5223,2300.0
2005-07-08 12:30:00,65.4,65.46,65.33,65.42,4100.0,32.5373,32.5671,32.5024,32.5472,4100.0
2005-07-08 12:40:00,65.42,65.5,65.33,65.45,4200.0,32.5472,32.587,32.5024,32.5622,4200.0
2005-07-08 12:50:00,65.46,65.48,65.27,65.32,4500.0,32.5671,32.5771,32.4726,32.4975,4500.0
2005-07-08 13:00:00,65.3,65.35,65.12,65.35,26100.0,32.4875,32.5124,32.398,32.5124,26100.0
2005-07-08 13:10:00,65.35,65.35,65.32,65.33,5900.0,32.5124,32.5124,32.4975,32.5024,5900.0
2005-07-08 13:20:00,65.34,65.35,65.3,65.31,12100.0,32.5074,32.5124,32.4875,32.4925,12100.0
2005-07-08 13:30:00,65.3,65.33,65.27,65.33,7900.0,32.4875,32.5024,32.4726,32.5024,7900.0
2005-07-08 13:40:00,65.33,65.4,65.28,65.4,17300.0,32.5024,32.5373,32.4776,32.5373,17300.0
2005-07-08 13:50:00,65.4,65.43,65.38,65.4,4600.0,32.5373,32.5522,32.5273,32.5373,4600.0
2005-07-08 14:00:00,65.38,65.62,65.37,65.62,53500.0,32.5273,32.6467,32.5223,32.6467,53500.0
2005-07-08 14:10:00,65.63,65.83,65.61,65.82,8600.0,32.6517,32.7512,32.6418,32.7462,8600.0
2005-07-08 14:20:00,65.82,65.86,65.76,65.84,5900.0,32.7462,32.7661,32.7164,32.7562,5900.0
2005-07-08 14:30:00,65.86,65.94,65.81,65.84,89700.0,32.7661,32.8059,32.7413,32.7562,89700.0
2005-07-08 14:40:00,65.84,65.87,65.8,65.87,5700.0,32.7562,32.7711,32.7363,32.7711,5700.0
2005-07-08 14:50:00,65.82,65.84,65.77,65.77,12000.0,32.7462,32.7562,32.7214,32.7214,12000.0
2005-07-08 15:00:00,65.77,65.8,65.77,65.79,14600.0,32.7214,32.7363,32.7214,32.7313,14600.0
2005-07-08 15:10:00,65.79,65.8,65.77,65.8,4400.0,32.7313,32.7363,32.7214,32.7363,4400.0
2005-07-08 15:20:00,65.79,65.9,65.78,65.84,6800.0,32.7313,32.786,32.7263,32.7562,6800.0
2005-07-08 15:30:00,65.82,65.84,65.8,65.8,6600.0,32.7462,32.7562,32.7363,32.7363,6600.0
2005-07-08 15:40:00,65.8,65.87,65.8,65.84,19300.0,32.7363,32.7711,32.7363,32.7562,19300.0
2005-07-08 15:50:00,65.85,65.9,65.83,65.9,16100.0,32.7612,32.786,32.7512,32.786,16100.0
2005-07-11 09:30:00,65.9,65.9,65.8,65.84,4900.0,32.786,32.786,32.7363,32.7562,4900.0
2005-07-11 09:40:00,65.87,65.98,65.87,65.98,5300.0,32.7711,32.8258,32.7711,32.8258,5300.0
2005-07-11 09:50:00,65.99,66.19,65.98,66.11,6500.0,32.8308,32.9303,32.8258,32.8905,6500.0
2005-07-11 10:00:00,66.19,66.19,66.11,66.11,3500.0,32.9303,32.9303,32.8905,32.8905,3500.0
2005-07-11 10:10:00,66.11,66.19,66.11,66.19,1600.0,32.8905,32.9303,32.8905,32.9303,1600.0
2005-07-11 10:20:00,66.2,66.25,66.18,66.24,3100.0,32.9353,32.9602,32.9253,32.9552,3100.0
2005-07-11 10:30:00,66.25,66.39,66.21,66.39,5100.0,32.9602,33.0298,32.9403,33.0298,5100.0
2005-07-11 10:40:00,66.4,66.6,66.23,66.23,7900.0,33.0348,33.1343,32.9502,32.9502,7900.0
2005-07-11 10:50:00,66.27,66.4,66.27,66.35,1900.0,32.9701,33.0348,32.9701,33.0099,1900.0
2005-07-11 11:00:00,66.34,66.44,66.33,66.44,1700.0,33.0049,33.0547,33.0,33.0547,1700.0
2005-07-11 11:10:00,66.45,66.6,66.42,66.6,3300.0,33.0597,33.1343,33.0447,33.1343,3300.0
2005-07-11 11:20:00,66.59,66.59,66.45,66.45,1400.0,33.1293,33.1293,33.0597,33.0597,1400.0
2005-07-11 11:30:00,66.49,66.57,66.49,66.5,1200.0,33.0796,33.1194,33.0796,33.0845,1200.0
2005-07-11 11:40:00,66.56,66.77,66.55,66.7,3200.0,33.1144,33.2189,33.1094,33.184,3200.0
2005-07-11 11:50:00,66.66,66.9,66.6,66.6,7100.0,33.1641,33.2835,33.1343,33.1343,7100.0
2005-07-11 12:00:00,66.66,66.67,66.5,66.55,1600.0,33.1641,33.1691,33.0845,33.1094,1600.0
2005-07-11 12:10:00,66.53,66.59,66.53,66.58,1200.0,33.0995,33.1293,33.0995,33.1243,1200.0
2005-07-11 12:20:00,66.48,66.56,66.48,66.56,1900.0,33.0746,33.1144,33.0746,33.1144,1900.0
2005-07-11 12:30:00,66.56,66.56,66.5,66.55,1800.0,33.1144,33.1144,33.0845,33.1094,1800.0
2005-07-11 12:40:00,66.55,66.56,66.5,66.55,3200.0,33.1094,33.1144,33.0845,33.1094,3200.0
2005-07-11 12:50:00,66.57,66.57,66.51,66.51,1300.0,33.1194,33.1194,33.0895,33.0895,1300.0
2005-07-11 13:00:00,66.45,66.51,66.4,66.43,3200.0,33.0597,33.0895,33.0348,33.0497,3200.0
2005-07-11 13:10:00,66.39,66.5,66.33,66.5,5200.0,33.0298,33.0845,33.0,33.0845,5200.0
2005-07-11 13:20:00,66.53,66.62,66.53,66.62,5000.0,33.0995,33.1442,33.0995,33.1442,5000.0
2005-07-11 13:30:00,66.62,66.75,66.62,66.75,4500.0,33.1442,33.2089,33.1442,33.2089,4500.0
2005-07-11 13:40:00,66.75,66.77,66.69,66.71,1900.0,33.2089,33.2189,33.1791,33.189,1900.0
2005-07-11 13:50:00,66.65,66.65,66.5,66.57,4400.0,33.1592,33.1592,33.0845,33.1194,4400.0
2005-07-11 14:00:00,66.57,66.74,66.57,66.7,1700.0,33.1194,33.2039,33.1194,33.184,1700.0
2005-07-11 14:10:00,66.65,66.68,66.61,66.68,2000.0,33.1592,33.1741,33.1393,33.1741,2000.0
2005-07-11 14:20:00,66.66,66.79,66.65,66.79,3700.0,33.1641,33.2288,33.1592,33.2288,3700.0
2005-07-11 14:30:00,66.83,66.84,66.65,66.65,9200.0,33.2487,33.2537,33.1592,33.1592,9200.0
2005-07-11 14:40:00,66.68,66.68,66.55,66.55,2600.0,33.1741,33.1741,33.1094,33.1094,2600.0
2005-07-11 14:50:00,66.56,66.72,66.52,66.62,2800.0,33.1144,33.194,33.0945,33.1442,2800.0
2005-07-11 15:00:00,66.55,66.62,66.42,66.42,5200.0,33.1094,33.1442,33.0447,33.0447,5200.0
2005-07-11 15:10:00,66.43,66.48,66.43,66.45,4800.0,33.0497,33.0746,33.0497,33.0597,4800.0
2005-07-11 15:20:00,66.45,66.46,66.31,66.38,13300.0,33.0597,33.0646,32.99,33.0248,13300.0
2005-07-11 15:30:00,66.36,66.38,66.24,66.24,11000.0,33.0149,33.0248,32.9552,32.9552,11000.0
2005-07-11 15:40:00,66.24,66.34,66.13,66.3,14400.0,32.9552,33.0049,32.9005,32.985,14400.0
2005-07-11 15:50:00,66.26,66.33,66.18,66.25,16700.0,32.9651,33.0,32.9253,32.9602,16700.0
2005-07-12 09:30:00,66.25,66.25,66.22,66.22,2900.0,32.9602,32.9602,32.9452,32.9452,2900.0
2005-07-12 09:40:00,66.22,66.23,66.06,66.14,9900.0,32.9452,32.9502,32.8656,32.9054,9900.0
2005-07-12 09:50:00,66.14,66.25,66.12,66.18,6400.0,32.9054,32.9602,32.8955,32.9253,6400.0
2005-07-12 10:00:00,66.19,66.25,66.18,66.2,7800.0,32.9303,32.9602,32.9253,32.9353,7800.0
2005-07-12 10:10:00,66.2,66.24,66.18,66.2,85100.0,32.9353,32.9552,32.9253,32.9353,85100.0
2005-07-12 10:20:00,66.2,66.33,66.14,66.27,24700.0,32.9353,33.0,32.9054,32.9701,24700.0
2005-07-12 10:30:00,66.27,66.27,66.15,66.18,9200.0,32.9701,32.9701,32.9104,32.9253,9200.0
2005-07-12 10:40:00,66.19,66.25,66.16,66.16,10600.0,32.9303,32.9602,32.9154,32.9154,10600.0
2005-07-12 10:50:00,66.17,66.2,66.15,66.15,8500.0,32.9204,32.9353,32.9104,32.9104,8500.0
2005-07-12 11:00:00,66.15,66.25,66.15,66.2,8200.0,32.9104,32.9602,32.9104,32.9353,8200.0
2005-07-12 11:10:00,66.2,66.2,66.1,66.1,10400.0,32.9353,32.9353,32.8855,32.8855,10400.0
2005-07-12 11:20:00,66.1,66.14,66.08,66.09,4000.0,32.8855,32.9054,32.8756,32.8806,4000.0
2005-07-12 11:30:00,66.09,66.15,66.08,66.15,7000.0,32.8806,32.9104,32.8756,32.9104,7000.0
2005-07-12 11:40:00,66.15,66.21,66.14,66.21,5700.0,32.9104,32.9403,32.9054,32.9403,5700.0
2005-07-12 11:50:00,66.25,66.27,66.23,66.23,5700.0,32.9602,32.9701,32.9502,32.9502,5700.0
2005-07-12 12:00:00,66.23,66.26,66.22,66.26,3300.0,32.9502,32.9651,32.9452,32.9651,3300.0
2005-07-12 12:10:00,66.26,66.26,66.21,66.22,3400.0,32.9651,32.9651,32.9403,32.9452,3400.0
2005-07-12 12:20:00,66.25,66.33,66.25,66.26,3000.0,32.9602,33.0,32.9602,32.9651,3000.0
2005-07-12 12:30:00,66.26,66.3,66.26,66.26,1400.0,32.9651,32.985,32.9651,32.9651,1400.0
2005-07-12 12:40:00,66.26,66.27,66.24,66.27,1000.0,32.9651,32.9701,32.9552,32.9701,1000.0
2005-07-12 12:50:00,66.26,66.27,66.2,66.21,1400.0,32.9651,32.9701,32.9353,32.9403,1400.0
2005-07-12 13:00:00,66.22,66.27,66.21,66.26,1300.0,32.9452,32.9701,32.9403,32.9651,1300.0
2005-07-12 13:10:00,66.27,66.27,66.22,66.24,700.0,32.9701,32.9701,32.9452,32.9552,700.0
2005-07-12 13:20:00,66.23,66.3,66.23,66.29,4700.0,32.9502,32.985,32.9502,32.9801,4700.0
2005-07-12 13:30:00,66.29,66.33,66.28,66.32,12900.0,32.9801,33.0,32.9751,32.995,12900.0
2005-07-12 13:40:00,66.33,66.49,66.33,66.48,5900.0,33.0,33.0796,33.0,33.0746,5900.0
2005-07-12 13:50:00,66.49,66.88,66.49,66.75,8700.0,33.0796,33.2736,33.0796,33.2089,8700.0
2005-07-12 14:00:00,66.77,66.77,66.71,66.71,2800.0,33.2189,33.2189,33.189,33.189,2800.0
2005-07-12 14:10:00,66.75,66.79,66.72,66.72,3100.0,33.2089,33.2288,33.194,33.194,3100.0
2005-07-12 14:20:00,66.72,66.72,66.71,66.71,2400.0,33.194,33.194,33.189,33.189,2400.0
2005-07-12 14:30:00,66.7,66.87,66.69,66.73,16800.0,33.184,33.2686,33.1791,33.199,16800.0
2005-07-12 14:40:00,66.69,66.69,66.59,66.59,2600.0,33.1791,33.1791,33.1293,33.1293,2600.0
2005-07-12 14:50:00,66.55,66.55,66.35,66.35,6200.0,33.1094,33.1094,33.0099,33.0099,6200.0
2005-07-12 15:00:00,66.36,66.4,66.36,66.4,2200.0,33.0149,33.0348,33.0149,33.0348,2200.0
2005-07-12 15:10:00,66.38,66.43,66.25,66.31,6200.0,33.0248,33.0497,32.9602,32.99,6200.0
2005-07-12 15:20:00,66.31,66.35,66.15,66.15,6200.0,32.99,33.0099,32.9104,32.9104,6200.0
2005-07-12 15:30:00,66.15,66.27,65.93,66.04,8600.0,32.9104,32.9701,32.801,32.8557,8600.0
2005-07-12 15:40:00,66.09,66.27,66.07,66.22,12800.0,32.8806,32.9701,32.8706,32.9452,12800.0
2005-07-12 15:50:00,66.2,66.2,66.14,66.18,11300.0,32.9353,32.9353,32.9054,32.9253,11300.0
2005-07-13 09:40:00,66.2,66.2,65.9,66.2,14400.0,32.9353,32.9353,32.786,32.9353,14400.0
2005-07-13 09:50:00,66.19,66.19,65.7,66.15,18100.0,32.9303,32.9303,32.6865,32.9104,18100.0
2005-07-13 10:00:00,66.09,66.28,66.09,66.24,3300.0,32.8806,32.9751,32.8806,32.9552,3300.0
2005-07-13 10:10:00,66.23,66.23,66.18,66.2,2000.0,32.9502,32.9502,32.9253,32.9353,2000.0
2005-07-13 10:20:00,66.15,66.22,66.15,66.21,4400.0,32.9104,32.9452,32.9104,32.9403,4400.0
2005-07-13 10:30:00,66.19,66.22,66.17,66.2,6400.0,32.9303,32.9452,32.9204,32.9353,6400.0
2005-07-13 10:40:00,66.2,66.21,66.17,66.2,10700.0,32.9353,32.9403,32.9204,32.9353,10700.0
2005-07-13 10:50:00,66.2,66.22,66.2,66.2,6700.0,32.9353,32.9452,32.9353,32.9353,6700.0
2005-07-13 11:00:00,66.2,66.24,66.2,66.24,8600.0,32.9353,32.9552,32.9353,32.9552,8600.0
2005-07-13 11:10:00,66.24,66.35,66.23,66.26,12900.0,32.9552,33.0099,32.9502,32.9651,12900.0
2005-07-13 11:20:00,66.26,66.27,66.24,66.25,3700.0,32.9651,32.9701,32.9552,32.9602,3700.0
2005-07-13 11:30:00,66.25,66.28,66.24,66.24,2900.0,32.9602,32.9751,32.9552,32.9552,2900.0
2005-07-13 11:40:00,66.26,66.27,66.1,66.1,41400.0,32.9651,32.9701,32.8855,32.8855,41400.0
2005-07-13 11:50:00,66.1,66.22,66.1,66.19,3300.0,32.8855,32.9452,32.8855,32.9303,3300.0
2005-07-13 12:00:00,66.17,66.21,66.15,66.21,2200.0,32.9204,32.9403,32.9104,32.9403,2200.0
2005-07-13 12:10:00,66.2,66.2,66.14,66.17,4800.0,32.9353,32.9353,32.9054,32.9204,4800.0
2005-07-13 12:20:00,66.18,66.24,66.16,66.19,3300.0,32.9253,32.9552,32.9154,32.9303,3300.0
2005-07-13 12:30:00,66.18,66.22,66.18,66.21,1800.0,32.9253,32.9452,32.9253,32.9403,1800.0
2005-07-13 12:40:00,66.22,66.24,66.18,66.2,1700.0,32.9452,32.9552,32.9253,32.9353,1700.0
2005-07-13 12:50:00,66.19,66.22,66.18,66.22,4500.0,32.9303,32.9452,32.9253,32.9452,4500.0
2005-07-13 13:00:00,66.21,66.25,66.2,66.2,2700.0,32.9403,32.9602,32.9353,32.9353,2700.0
2005-07-13 13:10:00,66.21,66.21,66.19,66.21,2000.0,32.9403,32.9403,32.9303,32.9403,2000.0
2005-07-13 13:20:00,66.21,66.22,66.2,66.2,2100.0,32.9403,32.9452,32.9353,32.9353,2100.0
2005-07-13 13:30:00,66.21,66.24,66.2,66.24,2400.0,32.9403,32.9552,32.9353,32.9552,2400.0
2005-07-13 13:40:00,66.24,66.24,66.22,66.23,2700.0,32.9552,32.9552,32.9452,32.9502,2700.0
2005-07-13 13:50:00,66.22,66.22,66.2,66.21,2400.0,32.9452,32.9452,32.9353,32.9403,2400.0
2005-07-13 14:00:00,66.21,66.22,66.19,66.21,7400.0,32.9403,32.9452,32.9303,32.9403,7400.0
2005-07-13 14:10:00,66.2,66.25,66.18,66.25,23700.0,32.9353,32.9602,32.9253,32.9602,23700.0
2005-07-13 14:20:00,66.2,66.21,66.19,66.21,5500.0,32.9353,32.9403,32.9303,32.9403,5500.0
2005-07-13 14:30:00,66.19,66.23,66.19,66.2,5300.0,32.9303,32.9502,32.9303,32.9353,5300.0
2005-07-13 14:40:00,66.2,66.25,66.2,66.21,10000.0,32.9353,32.9602,32.9353,32.9403,10000.0
2005-07-13 14:50:00,66.21,66.25,66.19,66.24,53700.0,32.9403,32.9602,32.9303,32.9552,53700.0
2005-07-13 15:00:00,66.24,66.24,66.16,66.16,22800.0,32.9552,32.9552,32.9154,32.9154,22800.0
2005-07-13 15:10:00,66.17,66.23,66.16,66.23,9600.0,32.9204,32.9502,32.9154,32.9502,9600.0
2005-07-13 15:20:00,66.24,66.24,66.06,66.14,31400.0,32.9552,32.9552,32.8656,32.9054,31400.0
2005-07-13 15:30:00,66.15,66.19,66.14,66.19,5300.0,32.9104,32.9303,32.9054,32.9303,5300.0
2005-07-13 15:40:00,66.2,66.24,66.2,66.22,8800.0,32.9353,32.9552,32.9353,32.9452,8800.0
2005-07-13 15:50:00,66.21,66.25,66.2,66.22,46800.0,32.9403,32.9602,32.9353,32.9452,46800.0
2005-07-14 09:30:00,66.24,66.24,66.24,66.24,3300.0,32.9552,32.9552,32.9552,32.9552,3300.0
2005-07-14 09:40:00,66.15,66.16,66.12,66.15,900.0,32.9104,32.9154,32.8955,32.9104,900.0
2005-07-14 09:50:00,66.16,66.2,66.0,66.0,4500.0,32.9154,32.9353,32.8358,32.8358,4500.0
2005-07-14 10:00:00,66.0,66.12,66.0,66.08,6500.0,32.8358,32.8955,32.8358,32.8756,6500.0
2005-07-14 10:10:00,66.08,66.21,66.08,66.19,45300.0,32.8756,32.9403,32.8756,32.9303,45300.0
2005-07-14 10:20:00,66.16,66.16,65.95,66.05,23700.0,32.9154,32.9154,32.8109,32.8607,23700.0
2005-07-14 10:30:00,66.09,66.1,65.94,65.94,19600.0,32.8806,32.8855,32.8059,32.8059,19600.0
2005-07-14 10:40:00,65.9,65.92,65.5,65.51,33600.0,32.786,32.796,32.587,32.592,33600.0
2005-07-14 10:50:00,65.5,65.5,65.26,65.43,56800.0,32.587,32.587,32.4676,32.5522,56800.0
2005-07-14 11:00:00,65.4,65.65,65.3,65.41,48600.0,32.5373,32.6617,32.4875,32.5422,48600.0
2005-07-14 11:10:00,65.41,65.44,65.25,65.43,11600.0,32.5422,32.5572,32.4626,32.5522,11600.0
2005-07-14 11:20:00,65.42,65.8,65.42,65.7,10500.0,32.5472,32.7363,32.5472,32.6865,10500.0
2005-07-14 11:30:00,65.71,65.71,65.49,65.49,3200.0,32.6915,32.6915,32.5821,32.5821,3200.0
2005-07-14 11:40:00,65.47,65.57,65.47,65.57,2100.0,32.5721,32.6219,32.5721,32.6219,2100.0
2005-07-14 11:50:00,65.56,65.63,65.54,65.63,5000.0,32.6169,32.6517,32.6069,32.6517,5000.0
2005-07-14 12:00:00,65.62,65.64,65.51,65.59,6500.0,32.6467,32.6567,32.592,32.6318,6500.0
2005-07-14 12:10:00,65.53,65.53,65.5,65.5,4400.0,32.602,32.602,32.587,32.587,4400.0
2005-07-14 12:20:00,65.5,65.6,65.5,65.52,2700.0,32.587,32.6368,32.587,32.597,2700.0
2005-07-14 12:30:00,65.51,65.6,65.5,65.5,4700.0,32.592,32.6368,32.587,32.587,4700.0
2005-07-14 12:40:00,65.5,65.5,65.45,65.45,8700.0,32.587,32.587,32.5622,32.5622,8700.0
2005-07-14 12:50:00,65.43,65.43,65.4,65.4,2100.0,32.5522,32.5522,32.5373,32.5373,2100.0
2005-07-14 13:00:00,65.4,65.44,65.4,65.4,2200.0,32.5373,32.5572,32.5373,32.5373,2200.0
2005-07-14 13:10:00,65.4,65.43,65.35,65.39,24800.0,32.5373,32.5522,32.5124,32.5323,24800.0
2005-07-14 13:20:00,65.35,65.35,65.28,65.28,19100.0,32.5124,32.5124,32.4776,32.4776,19100.0
2005-07-14 13:30:00,65.28,65.3,65.25,65.3,9200.0,32.4776,32.4875,32.4626,32.4875,9200.0
2005-07-14 13:40:00,65.28,65.36,65.19,65.19,12300.0,32.4776,32.5174,32.4328,32.4328,12300.0
2005-07-14 13:50:00,65.19,65.26,65.15,65.2,6700.0,32.4328,32.4676,32.4129,32.4378,6700.0
2005-07-14 14:00:00,65.2,65.22,65.2,65.2,600.0,32.4378,32.4477,32.4378,32.4378,600.0
2005-07-14 14:10:00,65.22,65.23,65.2,65.23,4600.0,32.4477,32.4527,32.4378,32.4527,4600.0
2005-07-14 14:20:00,65.2,65.32,65.2,65.32,3300.0,32.4378,32.4975,32.4378,32.4975,3300.0
2005-07-14 14:30:00,65.3,65.33,65.22,65.22,10500.0,32.4875,32.5024,32.4477,32.4477,10500.0
2005-07-14 14:40:00,65.22,65.24,65.15,65.19,13200.0,32.4477,32.4577,32.4129,32.4328,13200.0
2005-07-14 14:50:00,65.2,65.25,65.1,65.15,25200.0,32.4378,32.4626,32.388,32.4129,25200.0
2005-07-14 15:00:00,65.1,65.1,65.04,65.1,8100.0,32.388,32.388,32.3582,32.388,8100.0
2005-07-14 15:10:00,65.19,65.2,65.01,65.01,7300.0,32.4328,32.4378,32.3432,32.3432,7300.0
2005-07-14 15:20:00,65.03,65.17,65.03,65.15,7600.0,32.3532,32.4228,32.3532,32.4129,7600.0
2005-07-14 15:30:00,65.1,65.13,65.06,65.09,7800.0,32.388,32.4029,32.3681,32.383,7800.0
2005-07-14 15:40:00,65.09,65.1,65.04,65.05,11300.0,32.383,32.388,32.3582,32.3631,11300.0
2005-07-14 15:50:00,65.05,65.05,64.89,65.01,21300.0,32.3631,32.3631,32.2835,32.3432,21300.0
2005-07-15 09:30:00,64.95,64.98,64.9,64.91,1500.0,32.3134,32.3283,32.2885,32.2935,1500.0
2005-07-15 09:40:00,65.09,65.09,64.68,64.83,8000.0,32.383,32.383,32.1791,32.2537,8000.0
2005-07-15 09:50:00,64.7,65.04,64.66,65.0,7500.0,32.189,32.3582,32.1691,32.3383,7500.0
2005-07-15 10:00:00,65.14,65.14,64.73,64.86,12100.0,32.4079,32.4079,32.2039,32.2686,12100.0
2005-07-15 10:10:00,64.85,64.85,64.56,64.63,8900.0,32.2636,32.2636,32.1194,32.1542,8900.0
2005-07-15 10:20:00,64.65,64.7,64.65,64.68,4400.0,32.1641,32.189,32.1641,32.1791,4400.0
2005-07-15 10:30:00,64.7,64.7,64.54,64.63,13200.0,32.189,32.189,32.1094,32.1542,13200.0
2005-07-15 10:40:00,64.62,64.62,64.5,64.6,6000.0,32.1492,32.1492,32.0895,32.1393,6000.0
2005-07-15 10:50:00,64.59,64.6,64.52,64.57,11900.0,32.1343,32.1393,32.0995,32.1243,11900.0
2005-07-15 11:00:00,64.57,64.58,64.53,64.57,9000.0,32.1243,32.1293,32.1044,32.1243,9000.0
2005-07-15 11:10:00,64.6,64.7,64.57,64.7,5400.0,32.1393,32.189,32.1243,32.189,5400.0
2005-07-15 11:20:00,64.61,64.7,64.61,64.69,1900.0,32.1442,32.189,32.1442,32.184,1900.0
2005-07-15 11:30:00,64.6,64.66,64.6,64.63,700.0,32.1393,32.1691,32.1393,32.1542,700.0
2005-07-15 11:40:00,64.63,64.63,64.6,64.62,124300.0,32.1542,32.1542,32.1393,32.1492,124300.0
2005-07-15 11:50:00,64.62,64.63,64.56,64.56,4600.0,32.1492,32.1542,32.1194,32.1194,4600.0
2005-07-15 12:00:00,64.59,64.59,64.54,64.57,1300.0,32.1343,32.1343,32.1094,32.1243,1300.0
2005-07-15 12:10:00,64.57,64.6,64.54,64.6,1500.0,32.1243,32.1393,32.1094,32.1393,1500.0
2005-07-15 12:20:00,64.62,64.63,64.61,64.61,600.0,32.1492,32.1542,32.1442,32.1442,600.0
2005-07-15 12:30:00,64.62,64.62,64.6,64.61,1400.0,32.1492,32.1492,32.1393,32.1442,1400.0
2005-07-15 12:40:00,64.61,64.65,64.61,64.65,2900.0,32.1442,32.1641,32.1442,32.1641,2900.0
2005-07-15 12:50:00,64.65,64.65,64.65,64.65,1500.0,32.1641,32.1641,32.1641,32.1641,1500.0
2005-07-15 13:00:00,64.65,64.68,64.65,64.66,4600.0,32.1641,32.1791,32.1641,32.1691,4600.0
2005-07-15 13:10:00,64.66,64.67,64.64,64.67,2300.0,32.1691,32.1741,32.1592,32.1741,2300.0
2005-07-15 13:20:00,64.6,64.65,64.6,64.63,7400.0,32.1393,32.1641,32.1393,32.1542,7400.0
2005-07-15 13:30:00,64.61,64.61,64.55,64.59,1900.0,32.1442,32.1442,32.1144,32.1343,1900.0
2005-07-15 13:40:00,64.57,64.6,64.57,64.6,1600.0,32.1243,32.1393,32.1243,32.1393,1600.0
2005-07-15 13:50:00,64.58,64.6,64.55,64.6,1700.0,32.1293,32.1393,32.1144,32.1393,1700.0
2005-07-15 14:00:00,64.57,64.6,64.52,64.6,2700.0,32.1243,32.1393,32.0995,32.1393,2700.0
2005-07-15 14:10:00,64.59,64.63,64.59,64.63,25900.0,32.1343,32.1542,32.1343,32.1542,25900.0
2005-07-15 14:20:00,64.63,64.7,64.6,64.67,22200.0,32.1542,32.189,32.1393,32.1741,22200.0
2005-07-15 14:30:00,64.68,64.73,64.64,64.73,9000.0,32.1791,32.2039,32.1592,32.2039,9000.0
2005-07-15 14:40:00,64.73,64.81,64.69,64.76,7400.0,32.2039,32.2437,32.184,32.2189,7400.0
2005-07-15 14:50:00,64.77,64.88,64.76,64.87,1800.0,32.2238,32.2786,32.2189,32.2736,1800.0
2005-07-15 15:00:00,64.9,64.91,64.86,64.91,2000.0,32.2885,32.2935,32.2686,32.2935,2000.0
2005-07-15 15:10:00,64.93,65.0,64.89,65.0,3300.0,32.3034,32.3383,32.2835,32.3383,3300.0
2005-07-15 15:20:00,64.97,65.05,64.9,64.97,3500.0,32.3233,32.3631,32.2885,32.3233,3500.0
2005-07-15 15:30:00,64.96,64.96,64.89,64.93,3200.0,32.3184,32.3184,32.2835,32.3034,3200.0
2005-07-15 15:40:00,64.94,65.06,64.94,65.03,2700.0,32.3084,32.3681,32.3084,32.3532,2700.0
2005-07-15 15:50:00,65.02,65.09,64.97,65.06,10800.0,32.3482,32.383,32.3233,32.3681,10800.0
2005-07-18 09:30:00,65.15,65.18,65.15,65.18,1700.0,32.4129,32.4278,32.4129,32.4278,1700.0
2005-07-18 09:40:00,65.19,65.29,65.19,65.29,1500.0,32.4328,32.4825,32.4328,32.4825,1500.0
2005-07-18 09:50:00,65.29,65.38,65.19,65.38,5800.0,32.4825,32.5273,32.4328,32.5273,5800.0
2005-07-18 10:00:00,65.3,65.34,65.15,65.16,7200.0,32.4875,32.5074,32.4129,32.4179,7200.0
2005-07-18 10:10:00,65.16,65.18,65.14,65.14,2100.0,32.4179,32.4278,32.4079,32.4079,2100.0
2005-07-18 10:20:00,65.13,65.13,64.99,64.99,5100.0,32.4029,32.4029,32.3333,32.3333,5100.0
2005-07-18 10:30:00,65.0,65.0,64.93,64.94,4000.0,32.3383,32.3383,32.3034,32.3084,4000.0
2005-07-18 10:40:00,64.94,64.98,64.94,64.97,1500.0,32.3084,32.3283,32.3084,32.3233,1500.0
2005-07-18 10:50:00,64.98,64.98,64.82,64.82,2100.0,32.3283,32.3283,32.2487,32.2487,2100.0
2005-07-18 11:00:00,64.85,64.85,64.84,64.85,2200.0,32.2636,32.2636,32.2587,32.2636,2200.0
2005-07-18 11:10:00,64.84,64.85,64.83,64.85,1900.0,32.2587,32.2636,32.2537,32.2636,1900.0
2005-07-18 11:20:00,64.84,64.85,64.72,64.85,2600.0,32.2587,32.2636,32.199,32.2636,2600.0
2005-07-18 11:30:00,64.84,64.84,64.74,64.74,900.0,32.2587,32.2587,32.2089,32.2089,900.0
2005-07-18 11:40:00,64.78,64.82,64.71,64.82,6100.0,32.2288,32.2487,32.194,32.2487,6100.0
2005-07-18 11:50:00,64.79,64.82,64.72,64.77,700.0,32.2338,32.2487,32.199,32.2238,700.0
2005-07-18 12:00:00,64.84,64.85,64.7,64.7,1100.0,32.2587,32.2636,32.189,32.189,1100.0
2005-07-18 12:10:00,64.72,64.85,64.72,64.78,1600.0,32.199,32.2636,32.199,32.2288,1600.0
2005-07-18 12:20:00,64.82,64.85,64.82,64.84,1800.0,32.2487,32.2636,32.2487,32.2587,1800.0
2005-07-18 12:30:00,64.85,64.85,64.82,64.85,1300.0,32.2636,32.2636,32.2487,32.2636,1300.0
2005-07-18 12:40:00,64.85,64.98,64.84,64.9,1700.0,32.2636,32.3283,32.2587,32.2885,1700.0
2005-07-18 12:50:00,64.97,65.0,64.9,64.9,700.0,32.3233,32.3383,32.2885,32.2885,700.0
2005-07-18 13:00:00,64.93,65.0,64.91,65.0,1400.0,32.3034,32.3383,32.2935,32.3383,1400.0
2005-07-18 13:10:00,64.95,65.03,64.92,65.03,3700.0,32.3134,32.3532,32.2985,32.3532,3700.0
2005-07-18 13:20:00,65.06,65.45,65.06,65.45,4200.0,32.3681,32.5622,32.3681,32.5622,4200.0
2005-07-18 13:30:00,65.45,65.59,65.45,65.52,3100.0,32.5622,32.6318,32.5622,32.597,3100.0
2005-07-18 13:40:00,65.54,65.58,65.53,65.55,3000.0,32.6069,32.6268,32.602,32.6119,3000.0
2005-07-18 13:50:00,65.55,65.55,65.46,65.55,3500.0,32.6119,32.6119,32.5671,32.6119,3500.0
2005-07-18 14:00:00,65.55,65.55,65.4,65.4,3600.0,32.6119,32.6119,32.5373,32.5373,3600.0
2005-07-18 14:10:00,65.4,65.45,65.39,65.41,5100.0,32.5373,32.5622,32.5323,32.5422,5100.0
2005-07-18 14:20:00,65.44,65.44,65.44,65.44,1000.0,32.5572,32.5572,32.5572,32.5572,1000.0
2005-07-18 14:30:00,65.44,65.5,65.44,65.45,4200.0,32.5572,32.587,32.5572,32.5622,4200.0
2005-07-18 14:40:00,65.46,65.49,65.46,65.47,1700.0,32.5671,32.5821,32.5671,32.5721,1700.0
2005-07-18 14:50:00,65.5,65.5,65.46,65.47,1000.0,32.587,32.587,32.5671,32.5721,1000.0
2005-07-18 15:00:00,65.47,65.5,65.37,65.43,2100.0,32.5721,32.587,32.5223,32.5522,2100.0
2005-07-18 15:10:00,65.38,65.46,65.36,65.43,1700.0,32.5273,32.5671,32.5174,32.5522,1700.0
2005-07-18 15:20:00,65.43,65.5,65.43,65.46,2700.0,32.5522,32.587,32.5522,32.5671,2700.0
2005-07-18 15:30:00,65.47,65.54,65.35,65.4,4600.0,32.5721,32.6069,32.5124,32.5373,4600.0
2005-07-18 15:40:00,65.37,65.39,65.26,65.26,4000.0,32.5223,32.5323,32.4676,32.4676,4000.0
2005-07-18 15:50:00,65.2,65.25,65.2,65.25,7000.0,32.4378,32.4626,32.4378,32.4626,7000.0
2005-07-19 09:30:00,65.25,65.4,65.25,65.4,1800.0,32.4626,32.5373,32.4626,32.5373,1800.0
2005-07-19 09:40:00,65.45,65.45,65.45,65.45,900.0,32.5622,32.5622,32.5622,32.5622,900.0
2005-07-19 09:50:00,65.51,65.52,65.41,65.5,3400.0,32.592,32.597,32.5422,32.587,3400.0
2005-07-19 10:00:00,65.39,65.41,65.38,65.4,37600.0,32.5323,32.5422,32.5273,32.5373,37600.0
2005-07-19 10:10:00,65.38,65.45,65.38,65.43,11900.0,32.5273,32.5622,32.5273,32.5522,11900.0
2005-07-19 10:20:00,65.44,65.7,65.4,65.7,9700.0,32.5572,32.6865,32.5373,32.6865,9700.0
2005-07-19 10:30:00,65.75,65.82,65.75,65.77,5900.0,32.7114,32.7462,32.7114,32.7214,5900.0
2005-07-19 10:40:00,65.74,65.75,65.56,65.58,4300.0,32.7064,32.7114,32.6169,32.6268,4300.0
2005-07-19 10:50:00,65.49,65.53,65.4,65.43,8700.0,32.5821,32.602,32.5373,32.5522,8700.0
2005-07-19 11:00:00,65.44,65.44,65.37,65.4,5300.0,32.5572,32.5572,32.5223,32.5373,5300.0
2005-07-19 11:10:00,65.41,65.5,65.4,65.44,6100.0,32.5422,32.587,32.5373,32.5572,6100.0
2005-07-19 11:20:00,65.43,65.43,65.36,65.4,30600.0,32.5522,32.5522,32.5174,32.5373,30600.0
2005-07-19 11:30:00,65.37,65.37,65.32,65.35,1800.0,32.5223,32.5223,32.4975,32.5124,1800.0
2005-07-19 11:40:00,65.26,65.38,65.26,65.38,1100.0,32.4676,32.5273,32.4676,32.5273,1100.0
2005-07-19 11:50:00,65.38,65.39,65.38,65.39,300.0,32.5273,32.5323,32.5273,32.5323,300.0
2005-07-19 12:00:00,65.39,65.42,65.39,65.4,10100.0,32.5323,32.5472,32.5323,32.5373,10100.0
2005-07-19 12:10:00,65.38,65.42,65.38,65.41,1100.0,32.5273,32.5472,32.5273,32.5422,1100.0
2005-07-19 12:20:00,65.41,65.45,65.41,65.45,1500.0,32.5422,32.5622,32.5422,32.5622,1500.0
2005-07-19 12:30:00,65.42,65.45,65.41,65.41,1300.0,32.5472,32.5622,32.5422,32.5422,1300.0
2005-07-19 12:40:00,65.41,65.49,65.41,65.42,2400.0,32.5422,32.5821,32.5422,32.5472,2400.0
2005-07-19 12:50:00,65.43,65.45,65.43,65.45,1300.0,32.5522,32.5622,32.5522,32.5622,1300.0
2005-07-19 13:00:00,65.46,65.55,65.45,65.55,4800.0,32.5671,32.6119,32.5622,32.6119,4800.0
2005-07-19 13:10:00,65.54,65.58,65.53,65.57,1500.0,32.6069,32.6268,32.602,32.6219,1500.0
2005-07-19 13:20:00,65.57,65.57,65.55,65.56,1200.0,32.6219,32.6219,32.6119,32.6169,1200.0
2005-07-19 13:30:00,65.54,65.56,65.52,65.52,400.0,32.6069,32.6169,32.597,32.597,400.0
2005-07-19 13:40:00,65.51,65.51,65.48,65.48,27400.0,32.592,32.592,32.5771,32.5771,27400.0
2005-07-19 13:50:00,65.51,65.55,65.51,65.51,1000.0,32.592,32.6119,32.592,32.592,1000.0
2005-07-19 14:00:00,65.55,65.55,65.43,65.43,1300.0,32.6119,32.6119,32.5522,32.5522,1300.0
2005-07-19 14:10:00,65.43,65.59,65.43,65.52,5800.0,32.5522,32.6318,32.5522,32.597,5800.0
2005-07-19 14:20:00,65.55,65.6,65.5,65.51,6300.0,32.6119,32.6368,32.587,32.592,6300.0
2005-07-19 14:30:00,65.53,65.55,65.53,65.55,200.0,32.602,32.6119,32.602,32.6119,200.0
2005-07-19 14:40:00,65.53,65.58,65.53,65.58,1000.0,32.602,32.6268,32.602,32.6268,1000.0
2005-07-19 14:50:00,65.53,65.55,65.48,65.52,1500.0,32.602,32.6119,32.5771,32.597,1500.0
2005-07-19 15:00:00,65.47,65.5,65.45,65.45,500.0,32.5721,32.587,32.5622,32.5622,500.0
2005-07-19 15:10:00,65.5,65.55,65.46,65.5,1600.0,32.587,32.6119,32.5671,32.587,1600.0
2005-07-19 15:20:00,65.48,65.55,65.47,65.55,1700.0,32.5771,32.6119,32.5721,32.6119,1700.0
2005-07-19 15:30:00,65.59,65.62,65.52,65.56,1800.0,32.6318,32.6467,32.597,32.6169,1800.0
2005-07-19 15:40:00,65.58,65.58,65.53,65.55,3100.0,32.6268,32.6268,32.602,32.6119,3100.0
2005-07-19 15:50:00,65.57,65.65,65.51,65.59,12900.0,32.6219,32.6617,32.592,32.6318,12900.0
2005-07-20 09:30:00,65.48,65.5,65.48,65.5,2200.0,32.5771,32.587,32.5771,32.587,2200.0
2005-07-20 09:40:00,65.6,65.75,65.6,65.75,1900.0,32.6368,32.7114,32.6368,32.7114,1900.0
2005-07-20 09:50:00,65.72,65.72,65.57,65.6,2600.0,32.6965,32.6965,32.6219,32.6368,2600.0
2005-07-20 10:00:00,65.59,65.59,65.4,65.43,6900.0,32.6318,32.6318,32.5373,32.5522,6900.0
2005-07-20 10:10:00,65.43,65.65,65.43,65.65,2500.0,32.5522,32.6617,32.5522,32.6617,2500.0
2005-07-20 10:20:00,65.64,65.64,65.5,65.64,2900.0,32.6567,32.6567,32.587,32.6567,2900.0
2005-07-20 10:30:00,65.65,65.75,65.53,65.56,4000.0,32.6617,32.7114,32.602,32.6169,4000.0
2005-07-20 10:40:00,65.5,65.58,65.45,65.51,3200.0,32.587,32.6268,32.5622,32.592,3200.0
2005-07-20 10:50:00,65.54,65.76,65.54,65.76,3400.0,32.6069,32.7164,32.6069,32.7164,3400.0
2005-07-20 11:00:00,65.72,65.76,65.66,65.66,2300.0,32.6965,32.7164,32.6666,32.6666,2300.0
2005-07-20 11:10:00,65.71,65.78,65.69,65.77,1700.0,32.6915,32.7263,32.6816,32.7214,1700.0
2005-07-20 11:20:00,65.8,65.84,65.79,65.84,1200.0,32.7363,32.7562,32.7313,32.7562,1200.0
2005-07-20 11:30:00,65.84,65.92,65.77,65.8,1900.0,32.7562,32.796,32.7214,32.7363,1900.0
2005-07-20 11:40:00,65.9,65.9,65.85,65.85,700.0,32.786,32.786,32.7612,32.7612,700.0
2005-07-20 11:50:00,65.92,65.97,65.92,65.97,1400.0,32.796,32.8209,32.796,32.8209,1400.0
2005-07-20 12:00:00,65.99,66.0,65.97,65.97,2100.0,32.8308,32.8358,32.8209,32.8209,2100.0
2005-07-20 12:10:00,65.97,65.97,65.97,65.97,300.0,32.8209,32.8209,32.8209,32.8209,300.0
2005-07-20 12:20:00,65.96,65.96,65.75,65.75,2500.0,32.8159,32.8159,32.7114,32.7114,2500.0
2005-07-20 12:30:00,65.73,65.81,65.73,65.8,1800.0,32.7015,32.7413,32.7015,32.7363,1800.0
2005-07-20 12:40:00,65.75,65.82,65.75,65.82,400.0,32.7114,32.7462,32.7114,32.7462,400.0
2005-07-20 12:50:00,65.78,65.88,65.78,65.88,900.0,32.7263,32.7761,32.7263,32.7761,900.0
2005-07-20 13:00:00,65.88,65.96,65.86,65.96,2100.0,32.7761,32.8159,32.7661,32.8159,2100.0
2005-07-20 13:10:00,65.94,65.98,65.89,65.98,1200.0,32.8059,32.8258,32.7811,32.8258,1200.0
2005-07-20 13:20:00,65.96,66.0,65.95,65.95,3100.0,32.8159,32.8358,32.8109,32.8109,3100.0
2005-07-20 13:30:00,65.97,66.09,65.97,66.08,2600.0,32.8209,32.8806,32.8209,32.8756,2600.0
2005-07-20 13:40:00,66.08,66.09,66.06,66.09,800.0,32.8756,32.8806,32.8656,32.8806,800.0
2005-07-20 13:50:00,66.1,66.11,66.07,66.09,3800.0,32.8855,32.8905,32.8706,32.8806,3800.0
2005-07-20 14:00:00,66.11,66.27,66.11,66.24,2900.0,32.8905,32.9701,32.8905,32.9552,2900.0
2005-07-20 14:10:00,66.26,66.36,66.26,66.36,2800.0,32.9651,33.0149,32.9651,33.0149,2800.0
2005-07-20 14:20:00,66.39,66.45,66.31,66.45,4200.0,33.0298,33.0597,32.99,33.0597,4200.0
2005-07-20 14:30:00,66.48,66.56,66.48,66.51,6400.0,33.0746,33.1144,33.0746,33.0895,6400.0
2005-07-20 14:40:00,66.5,66.54,66.5,66.51,5500.0,33.0845,33.1044,33.0845,33.0895,5500.0
2005-07-20 14:50:00,66.53,66.53,66.45,66.48,7400.0,33.0995,33.0995,33.0597,33.0746,7400.0
2005-07-20 15:00:00,66.47,66.5,66.43,66.5,10900.0,33.0696,33.0845,33.0497,33.0845,10900.0
2005-07-20 15:10:00,66.46,66.53,66.46,66.48,2700.0,33.0646,33.0995,33.0646,33.0746,2700.0
2005-07-20 15:20:00,66.49,66.5,66.45,66.45,1600.0,33.0796,33.0845,33.0597,33.0597,1600.0
2005-07-20 15:30:00,66.45,66.53,66.45,66.5,3500.0,33.0597,33.0995,33.0597,33.0845,3500.0
2005-07-20 15:40:00,66.5,66.59,66.49,66.55,3300.0,33.0845,33.1293,33.0796,33.1094,3300.0
2005-07-20 15:50:00,66.56,66.7,66.52,66.6,8700.0,33.1144,33.184,33.0945,33.1343,8700.0
2005-07-21 09:40:00,66.55,66.6,66.11,66.11,6300.0,33.1094,33.1343,32.8905,32.8905,6300.0
2005-07-21 09:50:00,66.2,66.2,65.93,65.93,3300.0,32.9353,32.9353,32.801,32.801,3300.0
2005-07-21 10:00:00,65.94,65.94,65.4,65.4,11400.0,32.8059,32.8059,32.5373,32.5373,11400.0
2005-07-21 10:10:00,65.4,65.55,65.25,65.36,7600.0,32.5373,32.6119,32.4626,32.5174,7600.0
2005-07-21 10:20:00,65.35,65.35,65.04,65.04,2700.0,32.5124,32.5124,32.3582,32.3582,2700.0
2005-07-21 10:30:00,65.0,65.2,65.0,65.08,10200.0,32.3383,32.4378,32.3383,32.3781,10200.0
2005-07-21 10:40:00,65.05,65.08,64.81,64.9,6900.0,32.3631,32.3781,32.2437,32.2885,6900.0
2005-07-21 10:50:00,64.89,65.2,64.84,65.13,9300.0,32.2835,32.4378,32.2587,32.4029,9300.0
2005-07-21 11:00:00,65.12,65.3,65.05,65.09,10100.0,32.398,32.4875,32.3631,32.383,10100.0
2005-07-21 11:10:00,65.1,65.14,65.1,65.11,7000.0,32.388,32.4079,32.388,32.393,7000.0
2005-07-21 11:20:00,65.11,65.16,65.02,65.15,4600.0,32.393,32.4179,32.3482,32.4129,4600.0
2005-07-21 11:30:00,65.15,65.2,65.05,65.06,7500.0,32.4129,32.4378,32.3631,32.3681,7500.0
2005-07-21 11:40:00,65.19,65.45,65.19,65.45,11900.0,32.4328,32.5622,32.4328,32.5622,11900.0
2005-07-21 11:50:00,65.49,65.66,65.49,65.65,9400.0,32.5821,32.6666,32.5821,32.6617,9400.0
2005-07-21 12:00:00,65.6,65.63,65.4,65.55,10400.0,32.6368,32.6517,32.5373,32.6119,10400.0
2005-07-21 12:10:00,65.56,65.68,65.52,65.68,3400.0,32.6169,32.6766,32.597,32.6766,3400.0
2005-07-21 12:20:00,65.76,65.95,65.62,65.94,7000.0,32.7164,32.8109,32.6467,32.8059,7000.0
2005-07-21 12:30:00,66.03,66.39,66.03,66.39,13600.0,32.8507,33.0298,32.8507,33.0298,13600.0
2005-07-21 12:40:00,66.33,66.39,66.13,66.39,4200.0,33.0,33.0298,32.9005,33.0298,4200.0
2005-07-21 12:50:00,66.39,66.55,66.37,66.37,5300.0,33.0298,33.1094,33.0199,33.0199,5300.0
2005-07-21 13:00:00,66.3,66.46,66.29,66.29,6600.0,32.985,33.0646,32.9801,32.9801,6600.0
2005-07-21 13:10:00,66.3,66.31,66.19,66.19,1500.0,32.985,32.99,32.9303,32.9303,1500.0
2005-07-21 13:20:00,66.19,66.21,65.75,65.75,10100.0,32.9303,32.9403,32.7114,32.7114,10100.0
2005-07-21 13:30:00,65.75,65.79,65.6,65.62,5700.0,32.7114,32.7313,32.6368,32.6467,5700.0
2005-07-21 13:40:00,65.62,65.66,65.55,65.59,3700.0,32.6467,32.6666,32.6119,32.6318,3700.0
2005-07-21 13:50:00,65.54,65.54,65.39,65.45,4300.0,32.6069,32.6069,32.5323,32.5622,4300.0
2005-07-21 14:00:00,65.45,65.55,65.3,65.55,4900.0,32.5622,32.6119,32.4875,32.6119,4900.0
2005-07-21 14:10:00,65.56,65.69,65.52,65.68,2800.0,32.6169,32.6816,32.597,32.6766,2800.0
2005-07-21 14:20:00,65.68,65.7,65.55,65.55,6000.0,32.6766,32.6865,32.6119,32.6119,6000.0
2005-07-21 14:30:00,65.52,65.52,65.4,65.4,11000.0,32.597,32.597,32.5373,32.5373,11000.0
2005-07-21 14:40:00,65.33,65.43,65.26,65.43,3700.0,32.5024,32.5522,32.4676,32.5522,3700.0
2005-07-21 14:50:00,65.46,65.53,65.33,65.38,2600.0,32.5671,32.602,32.5024,32.5273,2600.0
2005-07-21 15:00:00,65.43,65.56,65.43,65.54,6700.0,32.5522,32.6169,32.5522,32.6069,6700.0
2005-07-21 15:10:00,65.57,65.83,65.56,65.75,20800.0,32.6219,32.7512,32.6169,32.7114,20800.0
2005-07-21 15:20:00,65.75,65.9,65.75,65.85,7500.0,32.7114,32.786,32.7114,32.7612,7500.0
2005-07-21 15:30:00,65.8,65.87,65.43,65.43,9100.0,32.7363,32.7711,32.5522,32.5522,9100.0
2005-07-21 15:40:00,65.42,65.51,65.39,65.39,5100.0,32.5472,32.592,32.5323,32.5323,5100.0
2005-07-21 15:50:00,65.38,65.4,65.2,65.25,25200.0,32.5273,32.5373,32.4378,32.4626,25200.0
2005-07-22 09:30:00,65.23,65.23,65.23,65.23,1000.0,32.4527,32.4527,32.4527,32.4527,1000.0
2005-07-22 09:40:00,65.26,65.3,65.09,65.3,2200.0,32.4676,32.4875,32.383,32.4875,2200.0
2005-07-22 09:50:00,65.35,65.6,65.35,65.5,1500.0,32.5124,32.6368,32.5124,32.587,1500.0
2005-07-22 10:00:00,65.55,65.55,65.4,65.4,3500.0,32.6119,32.6119,32.5373,32.5373,3500.0
2005-07-22 10:10:00,65.43,65.48,65.43,65.48,600.0,32.5522,32.5771,32.5522,32.5771,600.0
2005-07-22 10:20:00,65.45,65.46,65.16,65.16,7900.0,32.5622,32.5671,32.4179,32.4179,7900.0
2005-07-22 10:30:00,65.16,65.32,65.16,65.26,3600.0,32.4179,32.4975,32.4179,32.4676,3600.0
2005-07-22 10:40:00,65.27,65.4,65.25,65.3,2400.0,32.4726,32.5373,32.4626,32.4875,2400.0
2005-07-22 10:50:00,65.3,65.35,65.25,65.3,2400.0,32.4875,32.5124,32.4626,32.4875,2400.0
2005-07-22 11:00:00,65.27,65.39,65.27,65.36,1900.0,32.4726,32.5323,32.4726,32.5174,1900.0
2005-07-22 11:10:00,65.33,65.34,65.28,65.32,2000.0,32.5024,32.5074,32.4776,32.4975,2000.0
2005-07-22 11:20:00,65.32,65.32,65.26,65.29,2000.0,32.4975,32.4975,32.4676,32.4825,2000.0
2005-07-22 11:30:00,65.24,65.28,65.23,65.23,1100.0,32.4577,32.4776,32.4527,32.4527,1100.0
2005-07-22 11:40:00,65.23,65.28,65.22,65.25,2200.0,32.4527,32.4776,32.4477,32.4626,2200.0
2005-07-22 11:50:00,65.25,65.25,65.2,65.22,11100.0,32.4626,32.4626,32.4378,32.4477,11100.0
2005-07-22 12:00:00,65.21,65.22,65.2,65.22,2200.0,32.4427,32.4477,32.4378,32.4477,2200.0
2005-07-22 12:10:00,65.21,65.21,65.21,65.21,100.0,32.4427,32.4427,32.4427,32.4427,100.0
2005-07-22 12:20:00,65.21,65.21,65.2,65.2,2900.0,32.4427,32.4427,32.4378,32.4378,2900.0
2005-07-22 12:30:00,65.19,65.21,65.19,65.19,4200.0,32.4328,32.4427,32.4328,32.4328,4200.0
2005-07-22 12:40:00,65.18,65.25,65.18,65.25,55000.0,32.4278,32.4626,32.4278,32.4626,55000.0
2005-07-22 12:50:00,65.25,65.36,65.25,65.35,25000.0,32.4626,32.5174,32.4626,32.5124,25000.0
2005-07-22 13:00:00,65.33,65.33,65.28,65.28,700.0,32.5024,32.5024,32.4776,32.4776,700.0
2005-07-22 13:10:00,65.27,65.27,65.26,65.26,900.0,32.4726,32.4726,32.4676,32.4676,900.0
2005-07-22 13:20:00,65.26,65.28,65.22,65.28,3500.0,32.4676,32.4776,32.4477,32.4776,3500.0
2005-07-22 13:30:00,65.28,65.28,65.28,65.28,300.0,32.4776,32.4776,32.4776,32.4776,300.0
2005-07-22 13:40:00,65.28,65.28,65.24,65.24,500.0,32.4776,32.4776,32.4577,32.4577,500.0
2005-07-22 13:50:00,65.25,65.27,65.25,65.26,1000.0,32.4626,32.4726,32.4626,32.4676,1000.0
2005-07-22 14:00:00,65.26,65.26,65.2,65.21,2100.0,32.4676,32.4676,32.4378,32.4427,2100.0
2005-07-22 14:10:00,65.24,65.25,65.21,65.21,1700.0,32.4577,32.4626,32.4427,32.4427,1700.0
2005-07-22 14:20:00,65.24,65.25,65.22,65.25,1400.0,32.4577,32.4626,32.4477,32.4626,1400.0
2005-07-22 14:30:00,65.25,65.25,65.21,65.25,1700.0,32.4626,32.4626,32.4427,32.4626,1700.0
2005-07-22 14:40:00,65.25,65.33,65.25,65.29,4800.0,32.4626,32.5024,32.4626,32.4825,4800.0
2005-07-22 14:50:00,65.29,65.33,65.27,65.32,5200.0,32.4825,32.5024,32.4726,32.4975,5200.0
2005-07-22 15:00:00,65.29,65.42,65.28,65.41,6300.0,32.4825,32.5472,32.4776,32.5422,6300.0
2005-07-22 15:10:00,65.4,65.4,65.36,65.37,2900.0,32.5373,32.5373,32.5174,32.5223,2900.0
2005-07-22 15:20:00,65.39,65.4,65.25,65.27,10400.0,32.5323,32.5373,32.4626,32.4726,10400.0
2005-07-22 15:30:00,65.28,65.28,65.21,65.24,4100.0,32.4776,32.4776,32.4427,32.4577,4100.0
2005-07-22 15:40:00,65.23,65.27,65.22,65.27,25200.0,32.4527,32.4726,32.4477,32.4726,25200.0
2005-07-22 15:50:00,65.29,65.45,65.29,65.37,10100.0,32.4825,32.5622,32.4825,32.5223,10100.0
2005-07-25 09:30:00,65.18,65.18,65.18,65.18,1000.0,32.4278,32.4278,32.4278,32.4278,1000.0
2005-07-25 09:40:00,65.24,65.3,65.24,65.3,7200.0,32.4577,32.4875,32.4577,32.4875,7200.0
2005-07-25 09:50:00,65.3,65.35,65.3,65.31,8200.0,32.4875,32.5124,32.4875,32.4925,8200.0
2005-07-25 10:00:00,65.33,65.35,65.3,65.33,11900.0,32.5024,32.5124,32.4875,32.5024,11900.0
2005-07-25 10:10:00,65.32,65.33,65.28,65.31,9100.0,32.4975,32.5024,32.4776,32.4925,9100.0
2005-07-25 10:20:00,65.31,65.35,65.31,65.32,13000.0,32.4925,32.5124,32.4925,32.4975,13000.0
2005-07-25 10:30:00,65.32,65.35,65.29,65.34,8300.0,32.4975,32.5124,32.4825,32.5074,8300.0
2005-07-25 10:40:00,65.34,65.37,65.34,65.37,8300.0,32.5074,32.5223,32.5074,32.5223,8300.0
2005-07-25 10:50:00,65.37,65.39,65.34,65.35,5000.0,32.5223,32.5323,32.5074,32.5124,5000.0
2005-07-25 11:00:00,65.34,65.34,65.26,65.28,3300.0,32.5074,32.5074,32.4676,32.4776,3300.0
2005-07-25 11:10:00,65.28,65.34,65.28,65.32,3300.0,32.4776,32.5074,32.4776,32.4975,3300.0
2005-07-25 11:20:00,65.31,65.34,65.28,65.34,4600.0,32.4925,32.5074,32.4776,32.5074,4600.0
2005-07-25 11:30:00,65.34,65.39,65.34,65.36,4300.0,32.5074,32.5323,32.5074,32.5174,4300.0
2005-07-25 11:40:00,65.35,65.37,65.32,65.32,3500.0,32.5124,32.5223,32.4975,32.4975,3500.0
2005-07-25 11:50:00,65.32,65.32,65.29,65.29,1000.0,32.4975,32.4975,32.4825,32.4825,1000.0
2005-07-25 12:00:00,65.28,65.3,65.25,65.26,35600.0,32.4776,32.4875,32.4626,32.4676,35600.0
2005-07-25 12:10:00,65.25,65.29,65.24,65.25,28000.0,32.4626,32.4825,32.4577,32.4626,28000.0
2005-07-25 12:20:00,65.25,65.27,65.19,65.23,3300.0,32.4626,32.4726,32.4328,32.4527,3300.0
2005-07-25 12:30:00,65.23,65.28,65.23,65.27,3400.0,32.4527,32.4776,32.4527,32.4726,3400.0
2005-07-25 12:40:00,65.27,65.35,65.27,65.35,4900.0,32.4726,32.5124,32.4726,32.5124,4900.0
2005-07-25 12:50:00,65.35,65.35,65.25,65.28,5200.0,32.5124,32.5124,32.4626,32.4776,5200.0
2005-07-25 13:00:00,65.33,65.4,65.26,65.35,6800.0,32.5024,32.5373,32.4676,32.5124,6800.0
2005-07-25 13:10:00,65.35,65.4,65.35,65.4,4400.0,32.5124,32.5373,32.5124,32.5373,4400.0
2005-07-25 13:20:00,65.4,65.41,65.39,65.4,2200.0,32.5373,32.5422,32.5323,32.5373,2200.0
2005-07-25 13:30:00,65.4,65.44,65.31,65.35,7200.0,32.5373,32.5572,32.4925,32.5124,7200.0
2005-07-25 13:40:00,65.35,65.41,65.34,65.34,10500.0,32.5124,32.5422,32.5074,32.5074,10500.0
2005-07-25 13:50:00,65.39,65.51,65.39,65.51,5300.0,32.5323,32.592,32.5323,32.592,5300.0
2005-07-25 14:00:00,65.53,65.53,65.37,65.42,6800.0,32.602,32.602,32.5223,32.5472,6800.0
2005-07-25 14:10:00,65.4,65.41,65.35,65.38,6100.0,32.5373,32.5422,32.5124,32.5273,6100.0
2005-07-25 14:20:00,65.38,65.39,65.37,65.38,2500.0,32.5273,32.5323,32.5223,32.5273,2500.0
2005-07-25 14:30:00,65.38,65.38,65.31,65.31,2200.0,32.5273,32.5273,32.4925,32.4925,2200.0
2005-07-25 14:40:00,65.31,65.37,65.31,65.34,3100.0,32.4925,32.5223,32.4925,32.5074,3100.0
2005-07-25 14:50:00,65.34,65.37,65.25,65.3,2800.0,32.5074,32.5223,32.4626,32.4875,2800.0
2005-07-25 15:00:00,65.27,65.29,65.21,65.29,5400.0,32.4726,32.4825,32.4427,32.4825,5400.0
2005-07-25 15:10:00,65.27,65.27,65.21,65.27,7600.0,32.4726,32.4726,32.4427,32.4726,7600.0
2005-07-25 15:20:00,65.27,65.37,65.22,65.35,7300.0,32.4726,32.5223,32.4477,32.5124,7300.0
2005-07-25 15:30:00,65.34,65.36,65.3,65.31,2000.0,32.5074,32.5174,32.4875,32.4925,2000.0
2005-07-25 15:40:00,65.37,65.5,65.35,65.5,6600.0,32.5223,32.587,32.5124,32.587,6600.0
2005-07-25 15:50:00,65.51,65.64,65.46,65.52,5600.0,32.592,32.6567,32.5671,32.597,5600.0
2005-07-26 09:40:00,65.6,65.65,65.6,65.6,4300.0,32.6368,32.6617,32.6368,32.6368,4300.0
2005-07-26 09:50:00,65.62,65.95,65.61,65.76,4600.0,32.6467,32.8109,32.6418,32.7164,4600.0
2005-07-26 10:00:00,65.75,65.75,65.53,65.6,14000.0,32.7114,32.7114,32.602,32.6368,14000.0
2005-07-26 10:10:00,65.57,65.6,65.53,65.53,7200.0,32.6219,32.6368,32.602,32.602,7200.0
2005-07-26 10:20:00,65.56,65.56,65.48,65.51,2800.0,32.6169,32.6169,32.5771,32.592,2800.0
2005-07-26 10:30:00,65.5,65.5,65.45,65.45,2200.0,32.587,32.587,32.5622,32.5622,2200.0
2005-07-26 10:40:00,65.5,65.53,65.38,65.38,3800.0,32.587,32.602,32.5273,32.5273,3800.0
2005-07-26 10:50:00,65.38,65.55,65.31,65.55,3200.0,32.5273,32.6119,32.4925,32.6119,3200.0
2005-07-26 11:00:00,65.59,65.71,65.59,65.71,2500.0,32.6318,32.6915,32.6318,32.6915,2500.0
2005-07-26 11:10:00,65.71,65.72,65.69,65.69,3800.0,32.6915,32.6965,32.6816,32.6816,3800.0
2005-07-26 11:20:00,65.66,65.68,65.65,65.65,1400.0,32.6666,32.6766,32.6617,32.6617,1400.0
2005-07-26 11:30:00,65.68,65.68,65.66,65.66,800.0,32.6766,32.6766,32.6666,32.6666,800.0
2005-07-26 11:40:00,65.67,65.7,65.66,65.7,1100.0,32.6716,32.6865,32.6666,32.6865,1100.0
2005-07-26 11:50:00,65.68,65.7,65.67,65.7,5000.0,32.6766,32.6865,32.6716,32.6865,5000.0
2005-07-26 12:00:00,65.69,65.69,65.64,65.65,4600.0,32.6816,32.6816,32.6567,32.6617,4600.0
2005-07-26 12:10:00,65.62,65.62,65.62,65.62,400.0,32.6467,32.6467,32.6467,32.6467,400.0
2005-07-26 12:20:00,65.62,65.65,65.61,65.62,1000.0,32.6467,32.6617,32.6418,32.6467,1000.0
2005-07-26 12:30:00,65.62,65.65,65.58,65.63,11800.0,32.6467,32.6617,32.6268,32.6517,11800.0
2005-07-26 12:40:00,65.64,65.64,65.62,65.62,700.0,32.6567,32.6567,32.6467,32.6467,700.0
2005-07-26 12:50:00,65.63,65.63,65.6,65.6,1100.0,32.6517,32.6517,32.6368,32.6368,1100.0
2005-07-26 13:00:00,65.64,65.85,65.64,65.81,3900.0,32.6567,32.7612,32.6567,32.7413,3900.0
2005-07-26 13:10:00,65.81,65.85,65.67,65.8,7300.0,32.7413,32.7612,32.6716,32.7363,7300.0
2005-07-26 13:20:00,65.8,65.8,65.77,65.77,1100.0,32.7363,32.7363,32.7214,32.7214,1100.0
2005-07-26 13:30:00,65.79,65.8,65.77,65.77,2200.0,32.7313,32.7363,32.7214,32.7214,2200.0
2005-07-26 13:40:00,65.8,65.85,65.8,65.8,1500.0,32.7363,32.7612,32.7363,32.7363,1500.0
2005-07-26 13:50:00,65.85,65.89,65.75,65.8,1700.0,32.7612,32.7811,32.7114,32.7363,1700.0
2005-07-26 14:00:00,65.82,65.94,65.82,65.92,3100.0,32.7462,32.8059,32.7462,32.796,3100.0
2005-07-26 14:10:00,65.93,66.0,65.88,65.94,3400.0,32.801,32.8358,32.7761,32.8059,3400.0
2005-07-26 14:20:00,65.97,66.12,65.97,66.09,4200.0,32.8209,32.8955,32.8209,32.8806,4200.0
2005-07-26 14:30:00,66.12,66.2,66.06,66.06,2700.0,32.8955,32.9353,32.8656,32.8656,2700.0
2005-07-26 14:40:00,66.07,66.17,66.05,66.17,2700.0,32.8706,32.9204,32.8607,32.9204,2700.0
2005-07-26 14:50:00,66.2,66.28,66.2,66.23,5400.0,32.9353,32.9751,32.9353,32.9502,5400.0
2005-07-26 15:00:00,66.23,66.32,66.08,66.25,10400.0,32.9502,32.995,32.8756,32.9602,10400.0
2005-07-26 15:10:00,66.23,66.24,66.15,66.16,4400.0,32.9502,32.9552,32.9104,32.9154,4400.0
2005-07-26 15:20:00,66.19,66.26,66.19,66.22,4200.0,32.9303,32.9651,32.9303,32.9452,4200.0
2005-07-26 15:30:00,66.22,66.27,66.22,66.25,4200.0,32.9452,32.9701,32.9452,32.9602,4200.0
2005-07-26 15:40:00,66.24,66.27,66.05,66.22,10700.0,32.9552,32.9701,32.8607,32.9452,10700.0
2005-07-26 15:50:00,66.19,66.2,66.12,66.2,8000.0,32.9303,32.9353,32.8955,32.9353,8000.0
2005-07-27 09:30:00,66.28,66.28,66.12,66.12,1800.0,32.9751,32.9751,32.8955,32.8955,1800.0
2005-07-27 09:40:00,66.2,66.2,65.83,65.83,12000.0,32.9353,32.9353,32.7512,32.7512,12000.0
2005-07-27 09:50:00,65.84,65.9,65.78,65.8,14200.0,32.7562,32.786,32.7263,32.7363,14200.0
2005-07-27 10:00:00,65.79,65.79,65.44,65.44,5200.0,32.7313,32.7313,32.5572,32.5572,5200.0
2005-07-27 10:10:00,65.4,65.7,65.3,65.65,6300.0,32.5373,32.6865,32.4875,32.6617,6300.0
2005-07-27 10:20:00,65.64,65.79,65.64,65.78,2600.0,32.6567,32.7313,32.6567,32.7263,2600.0
2005-07-27 10:30:00,65.76,66.4,65.76,66.4,29200.0,32.7164,33.0348,32.7164,33.0348,29200.0
2005-07-27 10:40:00,66.39,66.48,66.26,66.48,6300.0,33.0298,33.0746,32.9651,33.0746,6300.0
2005-07-27 10:50:00,66.39,66.47,66.32,66.38,21000.0,33.0298,33.0696,32.995,33.0248,21000.0
2005-07-27 11:00:00,66.38,66.38,66.29,66.33,9100.0,33.0248,33.0248,32.9801,33.0,9100.0
2005-07-27 11:10:00,66.33,66.34,66.3,66.31,2300.0,33.0,33.0049,32.985,32.99,2300.0
2005-07-27 11:20:00,66.38,66.4,66.25,66.25,6800.0,33.0248,33.0348,32.9602,32.9602,6800.0
2005-07-27 11:30:00,66.26,66.3,66.2,66.29,1800.0,32.9651,32.985,32.9353,32.9801,1800.0
2005-07-27 11:40:00,66.26,66.3,66.13,66.28,2700.0,32.9651,32.985,32.9005,32.9751,2700.0
2005-07-27 11:50:00,66.29,66.3,66.05,66.05,11200.0,32.9801,32.985,32.8607,32.8607,11200.0
2005-07-27 12:00:00,66.07,66.23,66.07,66.23,1500.0,32.8706,32.9502,32.8706,32.9502,1500.0
2005-07-27 12:10:00,66.22,66.28,66.2,66.21,2100.0,32.9452,32.9751,32.9353,32.9403,2100.0
2005-07-27 12:20:00,66.16,66.16,66.03,66.1,4400.0,32.9154,32.9154,32.8507,32.8855,4400.0
2005-07-27 12:30:00,66.06,66.06,65.89,65.89,2800.0,32.8656,32.8656,32.7811,32.7811,2800.0
2005-07-27 12:40:00,65.9,65.93,65.9,65.93,2400.0,32.786,32.801,32.786,32.801,2400.0
2005-07-27 12:50:00,65.93,65.95,65.93,65.95,1400.0,32.801,32.8109,32.801,32.8109,1400.0
2005-07-27 13:00:00,65.95,66.0,65.95,66.0,4600.0,32.8109,32.8358,32.8109,32.8358,4600.0
2005-07-27 13:10:00,65.99,66.01,65.99,66.01,1600.0,32.8308,32.8408,32.8308,32.8408,1600.0
2005-07-27 13:20:00,66.01,66.02,66.01,66.02,1000.0,32.8408,32.8457,32.8408,32.8457,1000.0
2005-07-27 13:30:00,66.02,66.05,66.02,66.05,2500.0,32.8457,32.8607,32.8457,32.8607,2500.0
2005-07-27 13:40:00,66.05,66.05,66.02,66.02,1800.0,32.8607,32.8607,32.8457,32.8457,1800.0
2005-07-27 13:50:00,66.02,66.02,65.98,66.01,1700.0,32.8457,32.8457,32.8258,32.8408,1700.0
2005-07-27 14:00:00,66.02,66.04,66.01,66.04,900.0,32.8457,32.8557,32.8408,32.8557,900.0
2005-07-27 14:10:00,66.05,66.07,66.04,66.04,2200.0,32.8607,32.8706,32.8557,32.8557,2200.0
2005-07-27 14:20:00,66.07,66.09,66.06,66.06,4300.0,32.8706,32.8806,32.8656,32.8656,4300.0
2005-07-27 14:30:00,66.08,66.08,66.02,66.02,3200.0,32.8756,32.8756,32.8457,32.8457,3200.0
2005-07-27 14:40:00,66.03,66.05,66.01,66.05,1000.0,32.8507,32.8607,32.8408,32.8607,1000.0
2005-07-27 14:50:00,66.04,66.05,66.03,66.03,1800.0,32.8557,32.8607,32.8507,32.8507,1800.0
2005-07-27 15:00:00,66.03,66.04,65.99,66.0,3100.0,32.8507,32.8557,32.8308,32.8358,3100.0
2005-07-27 15:10:00,66.01,66.13,65.99,66.0,8000.0,32.8408,32.9005,32.8308,32.8358,8000.0
2005-07-27 15:20:00,66.0,66.05,65.98,66.01,2400.0,32.8358,32.8607,32.8258,32.8408,2400.0
2005-07-27 15:30:00,65.99,66.1,65.98,65.98,5000.0,32.8308,32.8855,32.8258,32.8258,5000.0
2005-07-27 15:40:00,66.03,66.05,65.94,65.96,9100.0,32.8507,32.8607,32.8059,32.8159,9100.0
2005-07-27 15:50:00,65.95,65.98,65.87,65.98,10600.0,32.8109,32.8258,32.7711,32.8258,10600.0
2005-07-28 09:40:00,66.0,66.09,65.97,66.07,8300.0,32.8358,32.8806,32.8209,32.8706,8300.0
2005-07-28 09:50:00,66.0,66.0,65.86,65.86,2800.0,32.8358,32.8358,32.7661,32.7661,2800.0
2005-07-28 10:00:00,65.84,65.94,65.84,65.93,3600.0,32.7562,32.8059,32.7562,32.801,3600.0
2005-07-28 10:10:00,65.93,66.2,65.91,66.2,4100.0,32.801,32.9353,32.791,32.9353,4100.0
2005-07-28 10:20:00,66.25,66.33,66.1,66.28,5900.0,32.9602,33.0,32.8855,32.9751,5900.0
2005-07-28 10:30:00,66.3,66.37,66.25,66.37,1800.0,32.985,33.0199,32.9602,33.0199,1800.0
2005-07-28 10:40:00,66.25,66.57,66.23,66.57,5600.0,32.9602,33.1194,32.9502,33.1194,5600.0
2005-07-28 10:50:00,66.65,66.66,66.45,66.5,9300.0,33.1592,33.1641,33.0597,33.0845,9300.0
2005-07-28 11:00:00,66.47,66.58,66.46,66.53,10700.0,33.0696,33.1243,33.0646,33.0995,10700.0
2005-07-28 11:10:00,66.46,66.53,66.46,66.53,1400.0,33.0646,33.0995,33.0646,33.0995,1400.0
2005-07-28 11:20:00,66.54,66.54,66.47,66.52,2100.0,33.1044,33.1044,33.0696,33.0945,2100.0
2005-07-28 11:30:00,66.58,66.58,66.43,66.49,1700.0,33.1243,33.1243,33.0497,33.0796,1700.0
2005-07-28 11:40:00,66.48,66.5,66.44,66.44,2400.0,33.0746,33.0845,33.0547,33.0547,2400.0
2005-07-28 11:50:00,66.47,66.52,66.47,66.49,3400.0,33.0696,33.0945,33.0696,33.0796,3400.0
2005-07-28 12:00:00,66.54,66.59,66.52,66.59,4500.0,33.1044,33.1293,33.0945,33.1293,4500.0
2005-07-28 12:10:00,66.59,66.6,66.58,66.58,3800.0,33.1293,33.1343,33.1243,33.1243,3800.0
2005-07-28 12:20:00,66.57,66.6,66.55,66.59,5000.0,33.1194,33.1343,33.1094,33.1293,5000.0
2005-07-28 12:30:00,66.58,66.6,66.46,66.57,3800.0,33.1243,33.1343,33.0646,33.1194,3800.0
2005-07-28 12:40:00,66.58,66.67,66.56,66.63,5300.0,33.1243,33.1691,33.1144,33.1492,5300.0
2005-07-28 12:50:00,66.63,66.7,66.63,66.69,1700.0,33.1492,33.184,33.1492,33.1791,1700.0
2005-07-28 13:00:00,66.66,66.74,66.54,66.74,3000.0,33.1641,33.2039,33.1044,33.2039,3000.0
2005-07-28 13:10:00,66.71,67.04,66.71,66.93,11800.0,33.189,33.3532,33.189,33.2985,11800.0
2005-07-28 13:20:00,66.9,67.1,66.84,67.1,15700.0,33.2835,33.383,33.2537,33.383,15700.0
2005-07-28 13:30:00,67.05,67.05,66.9,67.02,4600.0,33.3582,33.3582,33.2835,33.3432,4600.0
2005-07-28 13:40:00,66.96,66.99,66.8,66.96,4600.0,33.3134,33.3283,33.2338,33.3134,4600.0
2005-07-28 13:50:00,67.07,67.09,66.82,66.94,5700.0,33.3681,33.3781,33.2437,33.3034,5700.0
2005-07-28 14:00:00,66.88,66.99,66.88,66.9,2000.0,33.2736,33.3283,33.2736,33.2835,2000.0
2005-07-28 14:10:00,66.83,66.93,66.83,66.85,2900.0,33.2487,33.2985,33.2487,33.2587,2900.0
2005-07-28 14:20:00,66.83,67.02,66.83,67.0,2000.0,33.2487,33.3432,33.2487,33.3333,2000.0
2005-07-28 14:30:00,66.97,67.09,66.96,67.03,3700.0,33.3184,33.3781,33.3134,33.3482,3700.0
2005-07-28 14:40:00,66.99,67.04,66.93,67.03,3400.0,33.3283,33.3532,33.2985,33.3482,3400.0
2005-07-28 14:50:00,67.08,67.1,67.07,67.09,2000.0,33.3731,33.383,33.3681,33.3781,2000.0
2005-07-28 15:00:00,67.07,67.09,66.95,67.04,1800.0,33.3681,33.3781,33.3084,33.3532,1800.0
2005-07-28 15:10:00,67.03,67.1,67.0,67.09,3200.0,33.3482,33.383,33.3333,33.3781,3200.0
2005-07-28 15:20:00,67.09,67.09,67.01,67.02,2100.0,33.3781,33.3781,33.3383,33.3432,2100.0
2005-07-28 15:30:00,67.01,67.06,66.86,66.86,2900.0,33.3383,33.3631,33.2636,33.2636,2900.0
2005-07-28 15:40:00,66.84,66.9,66.7,66.9,6000.0,33.2537,33.2835,33.184,33.2835,6000.0
2005-07-28 15:50:00,66.85,66.97,66.84,66.9,5200.0,33.2587,33.3184,33.2537,33.2835,5200.0
2005-07-29 09:30:00,66.7,66.7,66.7,66.7,1700.0,33.184,33.184,33.184,33.184,1700.0
2005-07-29 09:40:00,66.65,66.65,66.5,66.52,2900.0,33.1592,33.1592,33.0845,33.0945,2900.0
2005-07-29 09:50:00,66.55,66.7,66.5,66.7,35600.0,33.1094,33.184,33.0845,33.184,35600.0
2005-07-29 10:00:00,66.66,66.7,66.59,66.68,3300.0,33.1641,33.184,33.1293,33.1741,3300.0
2005-07-29 10:10:00,66.65,66.68,66.65,66.68,300.0,33.1592,33.1741,33.1592,33.1741,300.0
2005-07-29 10:20:00,66.75,66.75,66.6,66.6,4200.0,33.2089,33.2089,33.1343,33.1343,4200.0
2005-07-29 10:30:00,66.62,66.7,66.6,66.7,4700.0,33.1442,33.184,33.1343,33.184,4700.0
2005-07-29 10:40:00,66.72,66.8,66.72,66.75,3400.0,33.194,33.2338,33.194,33.2089,3400.0
2005-07-29 10:50:00,66.72,66.74,66.7,66.7,4000.0,33.194,33.2039,33.184,33.184,4000.0
2005-07-29 11:00:00,66.69,66.8,66.66,66.67,5800.0,33.1791,33.2338,33.1641,33.1691,5800.0
2005-07-29 11:10:00,66.69,66.69,66.5,66.5,10200.0,33.1791,33.1791,33.0845,33.0845,10200.0
2005-07-29 11:20:00,66.55,66.64,66.54,66.64,8100.0,33.1094,33.1542,33.1044,33.1542,8100.0
2005-07-29 11:30:00,66.65,66.77,66.65,66.69,1800.0,33.1592,33.2189,33.1592,33.1791,1800.0
2005-07-29 11:40:00,66.63,66.74,66.63,66.73,2000.0,33.1492,33.2039,33.1492,33.199,2000.0
2005-07-29 11:50:00,66.65,66.65,66.58,66.59,3500.0,33.1592,33.1592,33.1243,33.1293,3500.0
2005-07-29 12:00:00,66.6,66.61,66.59,66.59,900.0,33.1343,33.1393,33.1293,33.1293,900.0
2005-07-29 12:10:00,66.61,66.65,66.56,66.65,1500.0,33.1393,33.1592,33.1144,33.1592,1500.0
2005-07-29 12:20:00,66.62,66.64,66.62,66.64,1100.0,33.1442,33.1542,33.1442,33.1542,1100.0
2005-07-29 12:30:00,66.62,66.66,66.62,66.66,2100.0,33.1442,33.1641,33.1442,33.1641,2100.0
2005-07-29 12:40:00,66.68,66.73,66.65,66.7,900.0,33.1741,33.199,33.1592,33.184,900.0
2005-07-29 12:50:00,66.68,66.76,66.68,66.76,3900.0,33.1741,33.2139,33.1741,33.2139,3900.0
2005-07-29 13:00:00,66.73,66.76,66.73,66.74,1900.0,33.199,33.2139,33.199,33.2039,1900.0
2005-07-29 13:10:00,66.73,66.78,66.72,66.72,2200.0,33.199,33.2238,33.194,33.194,2200.0
2005-07-29 13:20:00,66.75,66.75,66.65,66.65,3600.0,33.2089,33.2089,33.1592,33.1592,3600.0
2005-07-29 13:30:00,66.69,66.69,66.65,66.67,1500.0,33.1791,33.1791,33.1592,33.1691,1500.0
2005-07-29 13:40:00,66.63,66.67,66.59,66.67,2300.0,33.1492,33.1691,33.1293,33.1691,2300.0
2005-07-29 13:50:00,66.7,66.74,66.67,66.72,2000.0,33.184,33.2039,33.1691,33.194,2000.0
2005-07-29 14:00:00,66.75,66.76,66.7,66.76,2900.0,33.2089,33.2139,33.184,33.2139,2900.0
2005-07-29 14:10:00,66.73,66.73,66.65,66.68,2100.0,33.199,33.199,33.1592,33.1741,2100.0
2005-07-29 14:20:00,66.68,66.78,66.68,66.7,3600.0,33.1741,33.2238,33.1741,33.184,3600.0
2005-07-29 14:30:00,66.68,66.75,66.68,66.74,2900.0,33.1741,33.2089,33.1741,33.2039,2900.0
2005-07-29 14:40:00,66.72,66.72,66.67,66.7,2500.0,33.194,33.194,33.1691,33.184,2500.0
2005-07-29 14:50:00,66.69,66.78,66.68,66.72,2500.0,33.1791,33.2238,33.1741,33.194,2500.0
2005-07-29 15:00:00,66.71,66.74,66.68,66.69,3800.0,33.189,33.2039,33.1741,33.1791,3800.0
2005-07-29 15:10:00,66.66,66.71,66.6,66.6,8100.0,33.1641,33.189,33.1343,33.1343,8100.0
2005-07-29 15:20:00,66.56,66.74,66.56,66.73,8700.0,33.1144,33.2039,33.1144,33.199,8700.0
2005-07-29 15:30:00,66.7,66.81,66.7,66.75,13800.0,33.184,33.2388,33.184,33.2089,13800.0
2005-07-29 15:40:00,66.77,66.77,66.73,66.75,13700.0,33.2189,33.2189,33.199,33.2089,13700.0
2005-07-29 15:50:00,66.75,66.76,66.75,66.76,13700.0,33.2089,33.2139,33.2089,33.2139,13700.0
2005-08-01 10:40:00,65.25,66.24,65.25,65.85,86800.0,32.4626,32.9552,32.4626,32.7612,86800.0
2005-08-01 10:50:00,65.85,66.4,65.85,66.32,61300.0,32.7612,33.0348,32.7612,32.995,61300.0
2005-08-01 11:00:00,66.31,66.54,66.17,66.4,80900.0,32.99,33.1044,32.9204,33.0348,80900.0
2005-08-01 11:10:00,66.41,66.81,66.41,66.6,64400.0,33.0398,33.2388,33.0398,33.1343,64400.0
2005-08-01 11:20:00,66.6,66.7,66.36,66.36,46700.0,33.1343,33.184,33.0149,33.0149,46700.0
2005-08-01 11:30:00,66.4,66.45,66.16,66.17,60400.0,33.0348,33.0597,32.9154,32.9204,60400.0
2005-08-01 11:40:00,66.16,66.23,65.88,65.88,116700.0,32.9154,32.9502,32.7761,32.7761,116700.0
2005-08-01 11:50:00,65.88,65.9,65.76,65.87,61800.0,32.7761,32.786,32.7164,32.7711,61800.0
2005-08-01 12:00:00,65.88,66.07,65.84,65.96,41900.0,32.7761,32.8706,32.7562,32.8159,41900.0
2005-08-01 12:10:00,65.96,66.13,65.9,65.93,88000.0,32.8159,32.9005,32.786,32.801,88000.0
2005-08-01 12:20:00,65.93,66.0,65.87,65.88,30200.0,32.801,32.8358,32.7711,32.7761,30200.0
2005-08-01 12:30:00,65.88,65.88,65.67,65.67,49400.0,32.7761,32.7761,32.6716,32.6716,49400.0
2005-08-01 12:40:00,65.67,65.75,65.67,65.7,33100.0,32.6716,32.7114,32.6716,32.6865,33100.0
2005-08-01 12:50:00,65.69,65.7,65.57,65.57,55600.0,32.6816,32.6865,32.6219,32.6219,55600.0
2005-08-01 13:00:00,65.58,65.63,65.49,65.52,58700.0,32.6268,32.6517,32.5821,32.597,58700.0
2005-08-01 13:10:00,65.52,65.61,65.48,65.51,61500.0,32.597,32.6418,32.5771,32.592,61500.0
2005-08-01 13:20:00,65.52,65.59,65.51,65.57,13400.0,32.597,32.6318,32.592,32.6219,13400.0
2005-08-01 13:30:00,65.56,65.58,65.52,65.52,39100.0,32.6169,32.6268,32.597,32.597,39100.0
2005-08-01 13:40:00,65.52,65.53,65.44,65.44,92000.0,32.597,32.602,32.5572,32.5572,92000.0
2005-08-01 13:50:00,65.43,65.43,65.3,65.38,36900.0,32.5522,32.5522,32.4875,32.5273,36900.0
2005-08-01 14:00:00,65.39,65.53,65.39,65.51,15800.0,32.5323,32.602,32.5323,32.592,15800.0
2005-08-01 14:10:00,65.51,65.65,65.5,65.64,19000.0,32.592,32.6617,32.587,32.6567,19000.0
2005-08-01 14:20:00,65.64,65.66,65.6,65.6,28400.0,32.6567,32.6666,32.6368,32.6368,28400.0
2005-08-01 14:30:00,65.61,65.67,65.47,65.47,14800.0,32.6418,32.6716,32.5721,32.5721,14800.0
2005-08-01 14:40:00,65.48,65.48,65.29,65.3,6400.0,32.5771,32.5771,32.4825,32.4875,6400.0
2005-08-01 14:50:00,65.28,65.28,64.9,65.1,28500.0,32.4776,32.4776,32.2885,32.388,28500.0
2005-08-01 15:00:00,65.07,65.09,64.85,64.95,40600.0,32.3731,32.383,32.2636,32.3134,40600.0
2005-08-01 15:10:00,64.93,65.0,64.8,64.99,40300.0,32.3034,32.3383,32.2388,32.3333,40300.0
2005-08-01 15:20:00,64.99,65.15,64.96,65.05,83700.0,32.3333,32.4129,32.3184,32.3631,83700.0
2005-08-01 15:30:00,65.05,65.07,64.99,65.02,66700.0,32.3631,32.3731,32.3333,32.3482,66700.0
2005-08-01 15:40:00,65.0,65.0,64.92,64.96,22500.0,32.3383,32.3383,32.2985,32.3184,22500.0
2005-08-01 15:50:00,64.96,65.17,64.95,65.17,72400.0,32.3184,32.4228,32.3134,32.4228,72400.0
2005-08-02 09:40:00,65.6,65.79,65.54,65.6,59000.0,32.6368,32.7313,32.6069,32.6368,59000.0
2005-08-02 09:50:00,65.59,65.6,65.2,65.3,79300.0,32.6318,32.6368,32.4378,32.4875,79300.0
2005-08-02 10:00:00,65.3,65.42,65.3,65.41,36800.0,32.4875,32.5472,32.4875,32.5422,36800.0
2005-08-02 10:10:00,65.4,65.4,65.3,65.38,41400.0,32.5373,32.5373,32.4875,32.5273,41400.0
2005-08-02 10:20:00,65.38,65.44,65.35,65.35,87300.0,32.5273,32.5572,32.5124,32.5124,87300.0
2005-08-02 10:30:00,65.38,65.41,65.34,65.35,41600.0,32.5273,32.5422,32.5074,32.5124,41600.0
2005-08-02 10:40:00,65.35,65.36,65.31,65.34,30700.0,32.5124,32.5174,32.4925,32.5074,30700.0
2005-08-02 10:50:00,65.34,65.35,65.3,65.33,25600.0,32.5074,32.5124,32.4875,32.5024,25600.0
2005-08-02 11:00:00,65.34,65.35,65.28,65.29,12800.0,32.5074,32.5124,32.4776,32.4825,12800.0
2005-08-02 11:10:00,65.32,65.32,65.29,65.29,7100.0,32.4975,32.4975,32.4825,32.4825,7100.0
2005-08-02 11:20:00,65.29,65.3,65.26,65.27,24200.0,32.4825,32.4875,32.4676,32.4726,24200.0
2005-08-02 11:30:00,65.27,65.27,65.26,65.26,8500.0,32.4726,32.4726,32.4676,32.4676,8500.0
2005-08-02 11:40:00,65.26,65.26,65.01,65.05,45800.0,32.4676,32.4676,32.3432,32.3631,45800.0
2005-08-02 11:50:00,65.05,65.1,64.95,64.95,55900.0,32.3631,32.388,32.3134,32.3134,55900.0
2005-08-02 12:00:00,64.95,65.1,64.95,65.06,24800.0,32.3134,32.388,32.3134,32.3681,24800.0
2005-08-02 12:10:00,65.06,65.15,65.06,65.1,20500.0,32.3681,32.4129,32.3681,32.388,20500.0
2005-08-02 12:20:00,65.13,65.14,65.09,65.1,5000.0,32.4029,32.4079,32.383,32.388,5000.0
2005-08-02 12:30:00,65.11,65.12,65.09,65.09,39200.0,32.393,32.398,32.383,32.383,39200.0
2005-08-02 12:40:00,65.1,65.14,65.08,65.08,52500.0,32.388,32.4079,32.3781,32.3781,52500.0
2005-08-02 12:50:00,65.08,65.09,65.0,65.0,63100.0,32.3781,32.383,32.3383,32.3383,63100.0
2005-08-02 13:00:00,65.0,65.05,65.0,65.01,36900.0,32.3383,32.3631,32.3383,32.3432,36900.0
2005-08-02 13:10:00,65.02,65.02,64.96,64.97,19000.0,32.3482,32.3482,32.3184,32.3233,19000.0
2005-08-02 13:20:00,64.98,65.02,64.97,65.01,14500.0,32.3283,32.3482,32.3233,32.3432,14500.0
2005-08-02 13:30:00,65.01,65.07,65.01,65.05,35600.0,32.3432,32.3731,32.3432,32.3631,35600.0
2005-08-02 13:40:00,65.05,65.08,65.04,65.07,6700.0,32.3631,32.3781,32.3582,32.3731,6700.0
2005-08-02 13:50:00,65.07,65.08,65.04,65.06,7500.0,32.3731,32.3781,32.3582,32.3681,7500.0
2005-08-02 14:00:00,65.05,65.1,65.04,65.07,10000.0,32.3631,32.388,32.3582,32.3731,10000.0
2005-08-02 14:10:00,65.08,65.1,65.04,65.04,20500.0,32.3781,32.388,32.3582,32.3582,20500.0
2005-08-02 14:20:00,65.03,65.04,64.98,65.04,15900.0,32.3532,32.3582,32.3283,32.3582,15900.0
2005-08-02 14:30:00,65.04,65.04,64.97,64.99,28000.0,32.3582,32.3582,32.3233,32.3333,28000.0
2005-08-02 14:40:00,65.0,65.1,65.0,65.03,54600.0,32.3383,32.388,32.3383,32.3532,54600.0
2005-08-02 14:50:00,65.03,65.14,65.02,65.06,80200.0,32.3532,32.4079,32.3482,32.3681,80200.0
2005-08-02 15:00:00,65.06,65.14,65.06,65.1,70400.0,32.3681,32.4079,32.3681,32.388,70400.0
2005-08-02 15:10:00,65.13,65.25,65.1,65.25,50800.0,32.4029,32.4626,32.388,32.4626,50800.0
2005-08-02 15:20:00,65.23,65.25,65.09,65.1,54100.0,32.4527,32.4626,32.383,32.388,54100.0
2005-08-02 15:30:00,65.1,65.1,65.0,65.07,54500.0,32.388,32.388,32.3383,32.3731,54500.0
2005-08-02 15:40:00,65.08,65.08,64.97,65.01,49400.0,32.3781,32.3781,32.3233,32.3432,49400.0
2005-08-02 15:50:00,65.02,65.04,64.93,64.99,39600.0,32.3482,32.3582,32.3034,32.3333,39600.0
2005-08-03 09:30:00,65.04,65.08,64.99,65.08,10100.0,32.3582,32.3781,32.3333,32.3781,10100.0
2005-08-03 09:40:00,65.05,65.05,64.84,64.84,15100.0,32.3631,32.3631,32.2587,32.2587,15100.0
2005-08-03 09:50:00,64.84,64.87,64.75,64.78,26800.0,32.2587,32.2736,32.2139,32.2288,26800.0
2005-08-03 10:00:00,64.79,64.79,64.64,64.64,34300.0,32.2338,32.2338,32.1592,32.1592,34300.0
2005-08-03 10:10:00,64.64,64.7,64.55,64.68,30500.0,32.1592,32.189,32.1144,32.1791,30500.0
2005-08-03 10:20:00,64.66,64.8,64.64,64.78,36800.0,32.1691,32.2388,32.1592,32.2288,36800.0
2005-08-03 10:30:00,64.79,64.94,64.76,64.94,127500.0,32.2338,32.3084,32.2189,32.3084,127500.0
2005-08-03 10:40:00,64.95,65.17,64.95,65.17,37600.0,32.3134,32.4228,32.3134,32.4228,37600.0
2005-08-03 10:50:00,65.17,65.28,65.17,65.26,26800.0,32.4228,32.4776,32.4228,32.4676,26800.0
2005-08-03 11:00:00,65.24,65.3,65.23,65.29,10200.0,32.4577,32.4875,32.4527,32.4825,10200.0
2005-08-03 11:10:00,65.27,65.53,65.27,65.53,10300.0,32.4726,32.602,32.4726,32.602,10300.0
2005-08-03 11:20:00,65.53,65.79,65.53,65.7,13600.0,32.602,32.7313,32.602,32.6865,13600.0
2005-08-03 11:30:00,65.7,65.76,65.67,65.75,12600.0,32.6865,32.7164,32.6716,32.7114,12600.0
2005-08-03 11:40:00,65.79,65.86,65.66,65.74,18600.0,32.7313,32.7661,32.6666,32.7064,18600.0
2005-08-03 11:50:00,65.66,65.69,65.56,65.61,12500.0,32.6666,32.6816,32.6169,32.6418,12500.0
2005-08-03 12:00:00,65.6,65.6,65.55,65.58,7700.0,32.6368,32.6368,32.6119,32.6268,7700.0
2005-08-03 12:10:00,65.58,65.58,65.5,65.5,10400.0,32.6268,32.6268,32.587,32.587,10400.0
2005-08-03 12:20:00,65.49,65.55,65.47,65.52,17100.0,32.5821,32.6119,32.5721,32.597,17100.0
2005-08-03 12:30:00,65.54,65.55,65.5,65.5,15600.0,32.6069,32.6119,32.587,32.587,15600.0
2005-08-03 12:40:00,65.49,65.5,65.45,65.5,3800.0,32.5821,32.587,32.5622,32.587,3800.0
2005-08-03 12:50:00,65.53,65.53,65.48,65.48,4700.0,32.602,32.602,32.5771,32.5771,4700.0
2005-08-03 13:00:00,65.49,65.5,65.4,65.43,9300.0,32.5821,32.587,32.5373,32.5522,9300.0
2005-08-03 13:10:00,65.43,65.46,65.32,65.4,7900.0,32.5522,32.5671,32.4975,32.5373,7900.0
2005-08-03 13:20:00,65.4,65.44,65.38,65.4,5700.0,32.5373,32.5572,32.5273,32.5373,5700.0
2005-08-03 13:30:00,65.39,65.4,65.37,65.39,6000.0,32.5323,32.5373,32.5223,32.5323,6000.0
2005-08-03 13:40:00,65.39,65.45,65.37,65.45,10500.0,32.5323,32.5622,32.5223,32.5622,10500.0
2005-08-03 13:50:00,65.45,65.5,65.45,65.47,7900.0,32.5622,32.587,32.5622,32.5721,7900.0
2005-08-03 14:00:00,65.47,65.52,65.47,65.5,9900.0,32.5721,32.597,32.5721,32.587,9900.0
2005-08-03 14:10:00,65.45,65.47,65.43,65.47,16100.0,32.5622,32.5721,32.5522,32.5721,16100.0
2005-08-03 14:20:00,65.46,65.46,65.38,65.38,20400.0,32.5671,32.5671,32.5273,32.5273,20400.0
2005-08-03 14:30:00,65.37,65.47,65.34,65.34,11700.0,32.5223,32.5721,32.5074,32.5074,11700.0
2005-08-03 14:40:00,65.33,65.33,65.19,65.22,12400.0,32.5024,32.5024,32.4328,32.4477,12400.0
2005-08-03 14:50:00,65.22,65.28,65.22,65.28,8400.0,32.4477,32.4776,32.4477,32.4776,8400.0
2005-08-03 15:00:00,65.26,65.3,65.26,65.29,9200.0,32.4676,32.4875,32.4676,32.4825,9200.0
2005-08-03 15:10:00,65.29,65.3,65.28,65.3,10900.0,32.4825,32.4875,32.4776,32.4875,10900.0
2005-08-03 15:20:00,65.3,65.33,65.29,65.31,13600.0,32.4875,32.5024,32.4825,32.4925,13600.0
2005-08-03 15:30:00,65.3,65.31,65.26,65.27,9200.0,32.4875,32.4925,32.4676,32.4726,9200.0
2005-08-03 15:40:00,65.3,65.33,65.3,65.3,22300.0,32.4875,32.5024,32.4875,32.4875,22300.0
2005-08-03 15:50:00,65.3,65.35,65.22,65.26,18600.0,32.4875,32.5124,32.4477,32.4676,18600.0
2005-08-04 09:30:00,65.0,65.0,64.85,64.85,6400.0,32.3383,32.3383,32.2636,32.2636,6400.0
2005-08-04 09:40:00,64.95,65.05,64.7,64.75,20600.0,32.3134,32.3631,32.189,32.2139,20600.0
2005-08-04 09:50:00,64.7,64.89,64.7,64.79,14100.0,32.189,32.2835,32.189,32.2338,14100.0
2005-08-04 10:00:00,64.81,65.05,64.81,65.02,13200.0,32.2437,32.3631,32.2437,32.3482,13200.0
2005-08-04 10:10:00,65.03,65.13,65.0,65.05,6300.0,32.3532,32.4029,32.3383,32.3631,6300.0
2005-08-04 10:20:00,65.03,65.06,64.92,65.0,70300.0,32.3532,32.3681,32.2985,32.3383,70300.0
2005-08-04 10:30:00,65.04,65.15,65.03,65.12,30100.0,32.3582,32.4129,32.3532,32.398,30100.0
2005-08-04 10:40:00,65.11,65.11,65.05,65.1,7600.0,32.393,32.393,32.3631,32.388,7600.0
2005-08-04 10:50:00,65.1,65.14,65.08,65.12,13700.0,32.388,32.4079,32.3781,32.398,13700.0
2005-08-04 11:00:00,65.1,65.23,65.08,65.21,11100.0,32.388,32.4527,32.3781,32.4427,11100.0
2005-08-04 11:10:00,65.2,65.3,65.2,65.28,16200.0,32.4378,32.4875,32.4378,32.4776,16200.0
2005-08-04 11:20:00,65.28,65.29,65.21,65.23,9500.0,32.4776,32.4825,32.4427,32.4527,9500.0
2005-08-04 11:30:00,65.22,65.22,65.1,65.12,10900.0,32.4477,32.4477,32.388,32.398,10900.0
2005-08-04 11:40:00,65.12,65.13,65.03,65.03,6200.0,32.398,32.4029,32.3532,32.3532,6200.0
2005-08-04 11:50:00,65.05,65.08,65.0,65.0,9200.0,32.3631,32.3781,32.3383,32.3383,9200.0
2005-08-04 12:00:00,65.04,65.04,65.0,65.01,9800.0,32.3582,32.3582,32.3383,32.3432,9800.0
2005-08-04 12:10:00,65.0,65.05,65.0,65.02,5800.0,32.3383,32.3631,32.3383,32.3482,5800.0
2005-08-04 12:20:00,65.02,65.03,65.0,65.01,6000.0,32.3482,32.3532,32.3383,32.3432,6000.0
2005-08-04 12:30:00,65.01,65.01,65.0,65.0,11000.0,32.3432,32.3432,32.3383,32.3383,11000.0
2005-08-04 12:40:00,65.0,65.07,65.0,65.01,9100.0,32.3383,32.3731,32.3383,32.3432,9100.0
2005-08-04 12:50:00,65.04,65.1,65.04,65.05,7500.0,32.3582,32.388,32.3582,32.3631,7500.0
2005-08-04 13:00:00,65.05,65.1,65.05,65.06,6200.0,32.3631,32.388,32.3631,32.3681,6200.0
2005-08-04 13:10:00,65.08,65.17,65.08,65.1,16800.0,32.3781,32.4228,32.3781,32.388,16800.0
2005-08-04 13:20:00,65.07,65.09,65.02,65.02,8900.0,32.3731,32.383,32.3482,32.3482,8900.0
2005-08-04 13:30:00,65.03,65.03,64.89,64.89,11900.0,32.3532,32.3532,32.2835,32.2835,11900.0
2005-08-04 13:40:00,64.88,64.88,64.8,64.8,3700.0,32.2786,32.2786,32.2388,32.2388,3700.0
2005-08-04 13:50:00,64.83,64.83,64.64,64.64,12600.0,32.2537,32.2537,32.1592,32.1592,12600.0
2005-08-04 14:00:00,64.64,64.71,64.64,64.67,7700.0,32.1592,32.194,32.1592,32.1741,7700.0
2005-08-04 14:10:00,64.65,64.75,64.62,64.74,19900.0,32.1641,32.2139,32.1492,32.2089,19900.0
2005-08-04 14:20:00,64.71,64.75,64.7,64.75,9600.0,32.194,32.2139,32.189,32.2139,9600.0
2005-08-04 14:30:00,64.75,64.79,64.65,64.73,9800.0,32.2139,32.2338,32.1641,32.2039,9800.0
2005-08-04 14:40:00,64.75,64.84,64.75,64.8,13400.0,32.2139,32.2587,32.2139,32.2388,13400.0
2005-08-04 14:50:00,64.79,64.79,64.67,64.67,11100.0,32.2338,32.2338,32.1741,32.1741,11100.0
2005-08-04 15:00:00,64.67,64.81,64.67,64.79,14400.0,32.1741,32.2437,32.1741,32.2338,14400.0
2005-08-04 15:10:00,64.79,64.79,64.65,64.72,15500.0,32.2338,32.2338,32.1641,32.199,15500.0
2005-08-04 15:20:00,64.72,64.75,64.65,64.68,15200.0,32.199,32.2139,32.1641,32.1791,15200.0
2005-08-04 15:30:00,64.69,64.78,64.67,64.77,55100.0,32.184,32.2288,32.1741,32.2238,55100.0
2005-08-04 15:40:00,64.77,64.88,64.73,64.87,9700.0,32.2238,32.2786,32.2039,32.2736,9700.0
2005-08-04 15:50:00,64.85,64.88,64.72,64.77,20400.0,32.2636,32.2786,32.199,32.2238,20400.0
2005-08-05 09:30:00,64.55,64.55,64.44,64.44,20200.0,32.1144,32.1144,32.0597,32.0597,20200.0
2005-08-05 09:40:00,64.44,64.44,63.8,64.0,41800.0,32.0597,32.0597,31.7413,31.8408,41800.0
2005-08-05 09:50:00,63.99,64.0,63.62,63.63,18900.0,31.8358,31.8408,31.6517,31.6567,18900.0
2005-08-05 10:00:00,63.61,63.61,63.0,63.09,34900.0,31.6467,31.6467,31.3432,31.388,34900.0
2005-08-05 10:10:00,63.09,63.18,62.8,63.15,49600.0,31.388,31.4328,31.2437,31.4179,49600.0
2005-08-05 10:20:00,63.15,63.15,62.8,63.05,25700.0,31.4179,31.4179,31.2437,31.3681,25700.0
2005-08-05 10:30:00,63.06,63.35,62.91,63.35,28800.0,31.3731,31.5174,31.2985,31.5174,28800.0
2005-08-05 10:40:00,63.34,63.35,63.0,63.2,64000.0,31.5124,31.5174,31.3432,31.4427,64000.0
2005-08-05 10:50:00,63.22,63.3,63.19,63.22,32800.0,31.4527,31.4925,31.4378,31.4527,32800.0
2005-08-05 11:00:00,63.2,63.29,63.1,63.15,27300.0,31.4427,31.4875,31.393,31.4179,27300.0
2005-08-05 11:10:00,63.19,63.19,62.94,62.94,16700.0,31.4378,31.4378,31.3134,31.3134,16700.0
2005-08-05 11:20:00,62.93,62.93,62.57,62.57,26300.0,31.3084,31.3084,31.1293,31.1293,26300.0
2005-08-05 11:30:00,62.57,62.83,62.55,62.7,18700.0,31.1293,31.2587,31.1194,31.194,18700.0
2005-08-05 11:40:00,62.7,62.8,62.7,62.73,11500.0,31.194,31.2437,31.194,31.2089,11500.0
2005-08-05 11:50:00,62.79,62.88,62.7,62.83,22700.0,31.2388,31.2835,31.194,31.2587,22700.0
2005-08-05 12:00:00,62.87,62.93,62.8,62.93,11500.0,31.2786,31.3084,31.2437,31.3084,11500.0
2005-08-05 12:10:00,62.93,62.99,62.85,62.86,7400.0,31.3084,31.3383,31.2686,31.2736,7400.0
2005-08-05 12:20:00,62.86,63.06,62.85,63.06,9800.0,31.2736,31.3731,31.2686,31.3731,9800.0
2005-08-05 12:30:00,63.06,63.1,63.03,63.03,12300.0,31.3731,31.393,31.3582,31.3582,12300.0
2005-08-05 12:40:00,63.02,63.08,62.91,62.91,20100.0,31.3532,31.383,31.2985,31.2985,20100.0
2005-08-05 12:50:00,62.85,63.02,62.85,62.98,12900.0,31.2686,31.3532,31.2686,31.3333,12900.0
2005-08-05 13:00:00,63.01,63.06,63.01,63.04,12500.0,31.3482,31.3731,31.3482,31.3631,12500.0
2005-08-05 13:10:00,63.07,63.1,63.05,63.09,16000.0,31.3781,31.393,31.3681,31.388,16000.0
2005-08-05 13:20:00,63.09,63.11,63.04,63.04,5500.0,31.388,31.398,31.3631,31.3631,5500.0
2005-08-05 13:30:00,63.08,63.11,62.99,62.99,9900.0,31.383,31.398,31.3383,31.3383,9900.0
2005-08-05 13:40:00,63.0,63.0,62.95,63.0,53200.0,31.3432,31.3432,31.3184,31.3432,53200.0
2005-08-05 13:50:00,63.0,63.09,63.0,63.07,14200.0,31.3432,31.388,31.3432,31.3781,14200.0
2005-08-05 14:00:00,63.05,63.1,63.03,63.1,6100.0,31.3681,31.393,31.3582,31.393,6100.0
2005-08-05 14:10:00,63.1,63.1,62.9,62.99,11600.0,31.393,31.393,31.2935,31.3383,11600.0
2005-08-05 14:20:00,62.92,62.99,62.87,62.91,8500.0,31.3034,31.3383,31.2786,31.2985,8500.0
2005-08-05 14:30:00,62.89,62.94,62.88,62.88,16600.0,31.2885,31.3134,31.2835,31.2835,16600.0
2005-08-05 14:40:00,62.86,62.93,62.81,62.93,10200.0,31.2736,31.3084,31.2487,31.3084,10200.0
2005-08-05 14:50:00,62.95,63.0,62.9,62.9,12300.0,31.3184,31.3432,31.2935,31.2935,12300.0
2005-08-05 15:00:00,62.91,63.0,62.9,63.0,15100.0,31.2985,31.3432,31.2935,31.3432,15100.0
2005-08-05 15:10:00,63.02,63.08,62.93,63.08,10600.0,31.3532,31.383,31.3084,31.383,10600.0
2005-08-05 15:20:00,63.08,63.16,62.85,62.94,22800.0,31.383,31.4228,31.2686,31.3134,22800.0
2005-08-05 15:30:00,62.93,63.06,62.93,63.04,13200.0,31.3084,31.3731,31.3084,31.3631,13200.0
2005-08-05 15:40:00,63.03,63.04,62.91,62.96,17100.0,31.3582,31.3631,31.2985,31.3233,17100.0
2005-08-05 15:50:00,62.98,62.99,62.9,62.96,37200.0,31.3333,31.3383,31.2935,31.3233,37200.0
2005-08-08 09:30:00,62.95,62.95,62.95,62.95,700.0,31.3184,31.3184,31.3184,31.3184,700.0
2005-08-08 09:40:00,60.5,60.53,59.7,60.15,59100.0,30.0995,30.1144,29.7015,29.9253,59100.0
2005-08-08 09:50:00,60.15,61.1,60.11,61.05,56700.0,29.9253,30.398,29.9054,30.3731,56700.0
2005-08-08 10:00:00,61.05,61.95,61.02,61.95,74400.0,30.3731,30.8209,30.3582,30.8209,74400.0
2005-08-08 10:10:00,61.95,62.2,61.7,61.87,44300.0,30.8209,30.9452,30.6965,30.7811,44300.0
2005-08-08 10:20:00,61.88,61.89,61.7,61.75,20100.0,30.786,30.791,30.6965,30.7214,20100.0
2005-08-08 10:30:00,61.79,62.02,61.77,61.92,21000.0,30.7413,30.8557,30.7313,30.8059,21000.0
2005-08-08 10:40:00,61.92,61.92,61.75,61.75,31600.0,30.8059,30.8059,30.7214,30.7214,31600.0
2005-08-08 10:50:00,61.73,62.2,61.55,62.2,37600.0,30.7114,30.9452,30.6219,30.9452,37600.0
2005-08-08 11:00:00,62.2,62.54,62.0,62.01,26900.0,30.9452,31.1144,30.8457,30.8507,26900.0
2005-08-08 11:10:00,62.01,62.06,61.9,61.94,21400.0,30.8507,30.8756,30.796,30.8159,21400.0
2005-08-08 11:20:00,61.94,62.12,61.83,61.83,26300.0,30.8159,30.9054,30.7612,30.7612,26300.0
2005-08-08 11:30:00,61.75,61.85,61.75,61.85,44500.0,30.7214,30.7711,30.7214,30.7711,44500.0
2005-08-08 11:40:00,61.83,61.89,61.66,61.89,24200.0,30.7612,30.791,30.6766,30.791,24200.0
2005-08-08 11:50:00,61.85,61.85,61.69,61.72,9800.0,30.7711,30.7711,30.6915,30.7064,9800.0
2005-08-08 12:00:00,61.72,61.72,61.45,61.53,25100.0,30.7064,30.7064,30.5721,30.6119,25100.0
2005-08-08 12:10:00,61.53,61.56,61.46,61.46,15400.0,30.6119,30.6268,30.5771,30.5771,15400.0
2005-08-08 12:20:00,61.46,61.46,61.31,61.36,17100.0,30.5771,30.5771,30.5025,30.5273,17100.0
2005-08-08 12:30:00,61.34,61.44,61.22,61.4,13300.0,30.5174,30.5671,30.4577,30.5472,13300.0
2005-08-08 12:40:00,61.4,61.45,61.3,61.45,10500.0,30.5472,30.5721,30.4975,30.5721,10500.0
2005-08-08 12:50:00,61.46,61.48,61.33,61.34,16800.0,30.5771,30.587,30.5124,30.5174,16800.0
2005-08-08 13:00:00,61.34,61.34,61.22,61.28,17700.0,30.5174,30.5174,30.4577,30.4875,17700.0
2005-08-08 13:10:00,61.25,61.26,61.11,61.11,13800.0,30.4726,30.4776,30.4029,30.4029,13800.0
2005-08-08 13:20:00,61.11,61.27,61.09,61.27,20400.0,30.4029,30.4826,30.393,30.4826,20400.0
2005-08-08 13:30:00,61.29,61.54,61.29,61.41,17600.0,30.4925,30.6169,30.4925,30.5522,17600.0
2005-08-08 13:40:00,61.41,61.42,61.39,61.39,9900.0,30.5522,30.5572,30.5423,30.5423,9900.0
2005-08-08 13:50:00,61.39,61.42,61.31,61.34,12100.0,30.5423,30.5572,30.5025,30.5174,12100.0
2005-08-08 14:00:00,61.34,61.34,61.2,61.2,18700.0,30.5174,30.5174,30.4477,30.4477,18700.0
2005-08-08 14:10:00,61.2,61.21,61.03,61.11,33700.0,30.4477,30.4527,30.3631,30.4029,33700.0
2005-08-08 14:20:00,61.06,61.07,60.81,60.88,26000.0,30.3781,30.383,30.2537,30.2885,26000.0
2005-08-08 14:30:00,60.89,60.94,60.66,60.78,20600.0,30.2935,30.3184,30.1791,30.2388,20600.0
2005-08-08 14:40:00,60.81,61.03,60.81,60.93,14400.0,30.2537,30.3631,30.2537,30.3134,14400.0
2005-08-08 14:50:00,60.94,61.23,60.88,61.22,34400.0,30.3184,30.4627,30.2885,30.4577,34400.0
2005-08-08 15:00:00,61.22,61.22,61.07,61.08,16900.0,30.4577,30.4577,30.383,30.388,16900.0
2005-08-08 15:10:00,61.07,61.32,61.05,61.3,8900.0,30.383,30.5074,30.3731,30.4975,8900.0
2005-08-08 15:20:00,61.26,61.3,61.25,61.25,27000.0,30.4776,30.4975,30.4726,30.4726,27000.0
2005-08-08 15:30:00,61.25,61.45,61.25,61.4,28400.0,30.4726,30.5721,30.4726,30.5472,28400.0
2005-08-08 15:40:00,61.4,61.41,61.21,61.25,11800.0,30.5472,30.5522,30.4527,30.4726,11800.0
2005-08-08 15:50:00,61.25,61.28,61.0,61.0,30300.0,30.4726,30.4875,30.3482,30.3482,30300.0
2005-08-09 09:40:00,60.95,61.75,60.95,61.68,75500.0,30.3233,30.7214,30.3233,30.6865,75500.0
2005-08-09 09:50:00,61.72,62.0,61.4,61.43,68500.0,30.7064,30.8457,30.5472,30.5622,68500.0
2005-08-09 10:00:00,61.45,61.7,61.41,61.49,47800.0,30.5721,30.6965,30.5522,30.592,47800.0
2005-08-09 10:10:00,61.47,61.8,61.46,61.69,10500.0,30.5821,30.7462,30.5771,30.6915,10500.0
2005-08-09 10:20:00,61.69,61.74,61.55,61.58,7600.0,30.6915,30.7164,30.6219,30.6368,7600.0
2005-08-09 10:30:00,61.58,61.75,61.57,61.64,19500.0,30.6368,30.7214,30.6318,30.6666,19500.0
2005-08-09 10:40:00,61.62,61.7,61.62,61.69,17100.0,30.6567,30.6965,30.6567,30.6915,17100.0
2005-08-09 10:50:00,61.69,61.74,61.64,61.65,12900.0,30.6915,30.7164,30.6666,30.6716,12900.0
2005-08-09 11:00:00,61.65,61.67,61.58,61.59,15300.0,30.6716,30.6816,30.6368,30.6418,15300.0
2005-08-09 11:10:00,61.58,61.66,61.58,61.65,5400.0,30.6368,30.6766,30.6368,30.6716,5400.0
2005-08-09 11:20:00,61.66,61.66,61.56,61.63,3100.0,30.6766,30.6766,30.6268,30.6617,3100.0
2005-08-09 11:30:00,61.65,61.73,61.6,61.7,7400.0,30.6716,30.7114,30.6467,30.6965,7400.0
2005-08-09 11:40:00,61.69,61.69,61.55,61.58,9500.0,30.6915,30.6915,30.6219,30.6368,9500.0
2005-08-09 11:50:00,61.59,61.59,61.42,61.42,2300.0,30.6418,30.6418,30.5572,30.5572,2300.0
2005-08-09 12:00:00,61.43,61.47,61.25,61.25,6300.0,30.5622,30.5821,30.4726,30.4726,6300.0
2005-08-09 12:10:00,61.25,61.26,61.19,61.24,4000.0,30.4726,30.4776,30.4427,30.4676,4000.0
2005-08-09 12:20:00,61.24,61.28,61.21,61.23,8800.0,30.4676,30.4875,30.4527,30.4627,8800.0
2005-08-09 12:30:00,61.23,61.35,61.22,61.33,6300.0,30.4627,30.5224,30.4577,30.5124,6300.0
2005-08-09 12:40:00,61.34,61.4,61.25,61.25,11200.0,30.5174,30.5472,30.4726,30.4726,11200.0
2005-08-09 12:50:00,61.23,61.27,61.23,61.26,9300.0,30.4627,30.4826,30.4627,30.4776,9300.0
2005-08-09 13:00:00,61.26,61.26,61.23,61.24,3800.0,30.4776,30.4776,30.4627,30.4676,3800.0
2005-08-09 13:10:00,61.25,61.3,61.25,61.27,8700.0,30.4726,30.4975,30.4726,30.4826,8700.0
2005-08-09 13:20:00,61.22,61.22,61.0,61.03,7900.0,30.4577,30.4577,30.3482,30.3631,7900.0
2005-08-09 13:30:00,61.02,61.04,60.9,60.9,10200.0,30.3582,30.3681,30.2985,30.2985,10200.0
2005-08-09 13:40:00,60.9,61.04,60.87,61.04,10100.0,30.2985,30.3681,30.2835,30.3681,10100.0
2005-08-09 13:50:00,61.04,61.29,61.03,61.25,6800.0,30.3681,30.4925,30.3631,30.4726,6800.0
2005-08-09 14:00:00,61.25,61.29,61.22,61.28,8000.0,30.4726,30.4925,30.4577,30.4875,8000.0
2005-08-09 14:10:00,61.27,61.35,61.21,61.21,9800.0,30.4826,30.5224,30.4527,30.4527,9800.0
2005-08-09 14:20:00,61.25,61.73,61.25,61.7,15800.0,30.4726,30.7114,30.4726,30.6965,15800.0
2005-08-09 14:30:00,61.72,61.79,61.57,61.73,24400.0,30.7064,30.7413,30.6318,30.7114,24400.0
2005-08-09 14:40:00,61.75,61.75,61.41,61.57,20300.0,30.7214,30.7214,30.5522,30.6318,20300.0
2005-08-09 14:50:00,61.57,61.57,61.28,61.35,9700.0,30.6318,30.6318,30.4875,30.5224,9700.0
2005-08-09 15:00:00,61.31,61.39,61.24,61.33,8800.0,30.5025,30.5423,30.4676,30.5124,8800.0
2005-08-09 15:10:00,61.33,61.33,61.16,61.16,65300.0,30.5124,30.5124,30.4278,30.4278,65300.0
2005-08-09 15:20:00,61.16,61.2,61.03,61.15,7300.0,30.4278,30.4477,30.3631,30.4228,7300.0
2005-08-09 15:30:00,61.14,61.23,61.09,61.15,17100.0,30.4179,30.4627,30.393,30.4228,17100.0
2005-08-09 15:40:00,61.16,61.43,61.16,61.41,22200.0,30.4278,30.5622,30.4278,30.5522,22200.0
2005-08-09 15:50:00,61.41,61.55,61.41,61.49,29700.0,30.5522,30.6219,30.5522,30.592,29700.0
2005-08-10 09:40:00,61.95,62.36,61.95,62.19,24100.0,30.8209,31.0248,30.8209,30.9403,24100.0
2005-08-10 09:50:00,62.19,62.2,62.05,62.05,16700.0,30.9403,30.9452,30.8706,30.8706,16700.0
2005-08-10 10:00:00,62.05,62.16,61.97,62.13,43800.0,30.8706,30.9253,30.8308,30.9104,43800.0
2005-08-10 10:10:00,62.09,62.19,62.09,62.19,13300.0,30.8905,30.9403,30.8905,30.9403,13300.0
2005-08-10 10:20:00,62.15,62.16,62.11,62.14,18500.0,30.9204,30.9253,30.9005,30.9154,18500.0
2005-08-10 10:30:00,62.15,62.15,62.0,62.01,32700.0,30.9204,30.9204,30.8457,30.8507,32700.0
2005-08-10 10:40:00,62.0,62.03,61.97,62.03,30000.0,30.8457,30.8607,30.8308,30.8607,30000.0
2005-08-10 10:50:00,62.0,62.08,61.99,62.03,65800.0,30.8457,30.8855,30.8408,30.8607,65800.0
2005-08-10 11:00:00,62.07,62.07,61.95,61.96,26200.0,30.8806,30.8806,30.8209,30.8258,26200.0
2005-08-10 11:10:00,61.99,62.13,61.97,62.09,46000.0,30.8408,30.9104,30.8308,30.8905,46000.0
2005-08-10 11:20:00,62.09,62.1,62.05,62.06,4200.0,30.8905,30.8955,30.8706,30.8756,4200.0
2005-08-10 11:30:00,62.06,62.09,61.99,61.99,21100.0,30.8756,30.8905,30.8408,30.8408,21100.0
2005-08-10 11:40:00,61.99,62.04,61.99,62.03,23700.0,30.8408,30.8656,30.8408,30.8607,23700.0
2005-08-10 11:50:00,62.03,62.09,62.03,62.07,11600.0,30.8607,30.8905,30.8607,30.8806,11600.0
2005-08-10 12:00:00,62.06,62.07,62.03,62.03,27900.0,30.8756,30.8806,30.8607,30.8607,27900.0
2005-08-10 12:10:00,62.03,62.1,62.02,62.09,18600.0,30.8607,30.8955,30.8557,30.8905,18600.0
2005-08-10 12:20:00,62.08,62.1,62.05,62.08,5200.0,30.8855,30.8955,30.8706,30.8855,5200.0
2005-08-10 12:30:00,62.07,62.07,61.96,61.98,34600.0,30.8806,30.8806,30.8258,30.8358,34600.0
2005-08-10 12:40:00,62.0,62.0,61.84,61.95,14100.0,30.8457,30.8457,30.7661,30.8209,14100.0
2005-08-10 12:50:00,61.97,62.1,61.96,62.01,30400.0,30.8308,30.8955,30.8258,30.8507,30400.0
2005-08-10 13:00:00,62.02,62.02,61.93,61.95,9400.0,30.8557,30.8557,30.8109,30.8209,9400.0
2005-08-10 13:10:00,61.95,62.0,61.95,61.99,23300.0,30.8209,30.8457,30.8209,30.8408,23300.0
2005-08-10 13:20:00,61.98,61.98,61.95,61.98,19300.0,30.8358,30.8358,30.8209,30.8358,19300.0
2005-08-10 13:30:00,61.97,61.98,61.95,61.96,12000.0,30.8308,30.8358,30.8209,30.8258,12000.0
2005-08-10 13:40:00,61.96,61.98,61.93,61.94,8900.0,30.8258,30.8358,30.8109,30.8159,8900.0
2005-08-10 13:50:00,61.95,61.95,61.86,61.89,6100.0,30.8209,30.8209,30.7761,30.791,6100.0
2005-08-10 14:00:00,61.89,61.9,61.75,61.75,12400.0,30.791,30.796,30.7214,30.7214,12400.0
2005-08-10 14:10:00,61.76,61.76,61.72,61.73,7400.0,30.7263,30.7263,30.7064,30.7114,7400.0
2005-08-10 14:20:00,61.73,61.76,61.72,61.76,14600.0,30.7114,30.7263,30.7064,30.7263,14600.0
2005-08-10 14:30:00,61.76,61.77,61.75,61.76,9000.0,30.7263,30.7313,30.7214,30.7263,9000.0
2005-08-10 14:40:00,61.76,61.76,61.71,61.75,48800.0,30.7263,30.7263,30.7015,30.7214,48800.0
2005-08-10 14:50:00,61.73,61.73,61.57,61.59,9800.0,30.7114,30.7114,30.6318,30.6418,9800.0
2005-08-10 15:00:00,61.6,61.63,61.6,61.63,13200.0,30.6467,30.6617,30.6467,30.6617,13200.0
2005-08-10 15:10:00,61.62,61.64,61.54,61.54,21500.0,30.6567,30.6666,30.6169,30.6169,21500.0
2005-08-10 15:20:00,61.56,61.58,61.44,61.52,25400.0,30.6268,30.6368,30.5671,30.6069,25400.0
2005-08-10 15:30:00,61.52,61.53,61.47,61.5,14400.0,30.6069,30.6119,30.5821,30.597,14400.0
2005-08-10 15:40:00,61.5,61.53,61.45,61.47,17600.0,30.597,30.6119,30.5721,30.5821,17600.0
2005-08-10 15:50:00,61.48,61.59,61.48,61.55,15800.0,30.587,30.6418,30.587,30.6219,15800.0
2005-08-11 09:30:00,61.6,61.66,61.6,61.66,2400.0,30.6467,30.6766,30.6467,30.6766,2400.0
2005-08-11 09:40:00,61.69,62.0,61.69,61.78,10100.0,30.6915,30.8457,30.6915,30.7363,10100.0
2005-08-11 09:50:00,61.75,61.83,61.65,61.71,5500.0,30.7214,30.7612,30.6716,30.7015,5500.0
2005-08-11 10:00:00,61.8,61.99,61.8,61.96,11200.0,30.7462,30.8408,30.7462,30.8258,11200.0
2005-08-11 10:10:00,61.96,62.05,61.88,61.99,10400.0,30.8258,30.8706,30.786,30.8408,10400.0
2005-08-11 10:20:00,61.96,61.96,61.84,61.85,5000.0,30.8258,30.8258,30.7661,30.7711,5000.0
2005-08-11 10:30:00,61.92,61.97,61.83,61.83,4600.0,30.8059,30.8308,30.7612,30.7612,4600.0
2005-08-11 10:40:00,61.82,61.93,61.76,61.79,3900.0,30.7562,30.8109,30.7263,30.7413,3900.0
2005-08-11 10:50:00,61.79,61.88,61.73,61.84,3600.0,30.7413,30.786,30.7114,30.7661,3600.0
2005-08-11 11:00:00,61.85,61.9,61.81,61.81,4400.0,30.7711,30.796,30.7512,30.7512,4400.0
2005-08-11 11:10:00,61.81,61.84,61.79,61.82,1800.0,30.7512,30.7661,30.7413,30.7562,1800.0
2005-08-11 11:20:00,61.82,61.88,61.76,61.85,2700.0,30.7562,30.786,30.7263,30.7711,2700.0
2005-08-11 11:30:00,61.89,61.95,61.83,61.83,4400.0,30.791,30.8209,30.7612,30.7612,4400.0
2005-08-11 11:40:00,61.83,61.9,61.8,61.84,3500.0,30.7612,30.796,30.7462,30.7661,3500.0
2005-08-11 11:50:00,61.84,61.85,61.81,61.82,1800.0,30.7661,30.7711,30.7512,30.7562,1800.0
2005-08-11 12:00:00,61.82,61.85,61.82,61.83,1700.0,30.7562,30.7711,30.7562,30.7612,1700.0
2005-08-11 12:10:00,61.82,61.84,61.77,61.8,4800.0,30.7562,30.7661,30.7313,30.7462,4800.0
2005-08-11 12:20:00,61.83,61.9,61.83,61.9,4000.0,30.7612,30.796,30.7612,30.796,4000.0
2005-08-11 12:30:00,61.87,61.9,61.8,61.87,4800.0,30.7811,30.796,30.7462,30.7811,4800.0
2005-08-11 12:40:00,61.86,61.86,61.76,61.77,1100.0,30.7761,30.7761,30.7263,30.7313,1100.0
2005-08-11 12:50:00,61.79,61.86,61.78,61.83,3200.0,30.7413,30.7761,30.7363,30.7612,3200.0
2005-08-11 13:00:00,61.83,61.92,61.82,61.92,4700.0,30.7612,30.8059,30.7562,30.8059,4700.0
2005-08-11 13:10:00,61.93,61.98,61.86,61.89,7800.0,30.8109,30.8358,30.7761,30.791,7800.0
2005-08-11 13:20:00,61.89,61.96,61.89,61.96,5900.0,30.791,30.8258,30.791,30.8258,5900.0
2005-08-11 13:30:00,61.97,61.98,61.92,61.92,3300.0,30.8308,30.8358,30.8059,30.8059,3300.0
2005-08-11 13:40:00,61.95,61.95,61.85,61.89,4800.0,30.8209,30.8209,30.7711,30.791,4800.0
2005-08-11 13:50:00,61.89,61.99,61.89,61.99,8500.0,30.791,30.8408,30.791,30.8408,8500.0
2005-08-11 14:00:00,61.97,61.99,61.96,61.97,4400.0,30.8308,30.8408,30.8258,30.8308,4400.0
2005-08-11 14:10:00,61.95,61.97,61.82,61.93,6500.0,30.8209,30.8308,30.7562,30.8109,6500.0
2005-08-11 14:20:00,61.93,61.95,61.92,61.93,4900.0,30.8109,30.8209,30.8059,30.8109,4900.0
2005-08-11 14:30:00,61.92,61.99,61.85,61.98,14200.0,30.8059,30.8408,30.7711,30.8358,14200.0
2005-08-11 14:40:00,61.99,62.0,61.9,61.9,30500.0,30.8408,30.8457,30.796,30.796,30500.0
2005-08-11 14:50:00,61.89,61.9,61.85,61.85,8300.0,30.791,30.796,30.7711,30.7711,8300.0
2005-08-11 15:00:00,61.88,61.9,61.84,61.9,11600.0,30.786,30.796,30.7661,30.796,11600.0
2005-08-11 15:10:00,61.89,61.94,61.89,61.94,16400.0,30.791,30.8159,30.791,30.8159,16400.0
2005-08-11 15:20:00,61.9,61.95,61.87,61.89,13900.0,30.796,30.8209,30.7811,30.791,13900.0
2005-08-11 15:30:00,61.9,62.0,61.88,61.95,20700.0,30.796,30.8457,30.786,30.8209,20700.0
2005-08-11 15:40:00,61.95,61.96,61.86,61.86,30000.0,30.8209,30.8258,30.7761,30.7761,30000.0
2005-08-11 15:50:00,61.86,62.04,61.86,62.04,29400.0,30.7761,30.8656,30.7761,30.8656,29400.0
2005-08-12 09:30:00,62.02,62.02,61.95,61.95,4000.0,30.8557,30.8557,30.8209,30.8209,4000.0
2005-08-12 09:40:00,61.9,62.01,61.9,62.0,6200.0,30.796,30.8507,30.796,30.8457,6200.0
2005-08-12 09:50:00,62.0,62.2,61.94,62.2,11900.0,30.8457,30.9452,30.8159,30.9452,11900.0
2005-08-12 10:00:00,62.15,62.17,61.96,62.11,9400.0,30.9204,30.9303,30.8258,30.9005,9400.0
2005-08-12 10:10:00,62.11,62.15,62.06,62.07,7400.0,30.9005,30.9204,30.8756,30.8806,7400.0
2005-08-12 10:20:00,62.07,62.35,62.06,62.35,5600.0,30.8806,31.0199,30.8756,31.0199,5600.0
2005-08-12 10:30:00,62.35,62.38,62.26,62.38,5900.0,31.0199,31.0348,30.9751,31.0348,5900.0
2005-08-12 10:40:00,62.45,62.49,62.38,62.47,5700.0,31.0696,31.0895,31.0348,31.0796,5700.0
2005-08-12 10:50:00,62.4,62.44,62.38,62.42,2200.0,31.0447,31.0646,31.0348,31.0547,2200.0
2005-08-12 11:00:00,62.43,62.43,62.36,62.36,4300.0,31.0597,31.0597,31.0248,31.0248,4300.0
2005-08-12 11:10:00,62.34,62.36,62.28,62.32,5200.0,31.0149,31.0248,30.985,31.0049,5200.0
2005-08-12 11:20:00,62.3,62.31,62.25,62.31,5000.0,30.995,31.0,30.9701,31.0,5000.0
2005-08-12 11:30:00,62.3,62.3,62.26,62.27,2700.0,30.995,30.995,30.9751,30.9801,2700.0
2005-08-12 11:40:00,62.26,62.28,62.26,62.26,3500.0,30.9751,30.985,30.9751,30.9751,3500.0
2005-08-12 11:50:00,62.26,62.26,62.0,62.07,5700.0,30.9751,30.9751,30.8457,30.8806,5700.0
2005-08-12 12:00:00,62.0,62.03,61.8,61.95,18600.0,30.8457,30.8607,30.7462,30.8209,18600.0
2005-08-12 12:10:00,61.96,62.04,61.96,62.04,1900.0,30.8258,30.8656,30.8258,30.8656,1900.0
2005-08-12 12:20:00,62.02,62.02,61.98,62.0,2900.0,30.8557,30.8557,30.8358,30.8457,2900.0
2005-08-12 12:30:00,61.99,62.02,61.99,62.0,1700.0,30.8408,30.8557,30.8408,30.8457,1700.0
2005-08-12 12:40:00,62.0,62.01,61.96,62.01,2200.0,30.8457,30.8507,30.8258,30.8507,2200.0
2005-08-12 12:50:00,61.99,62.02,61.88,61.91,4900.0,30.8408,30.8557,30.786,30.801,4900.0
2005-08-12 13:00:00,61.89,61.91,61.75,61.8,4600.0,30.791,30.801,30.7214,30.7462,4600.0
2005-08-12 13:10:00,61.81,61.94,61.72,61.76,5700.0,30.7512,30.8159,30.7064,30.7263,5700.0
2005-08-12 13:20:00,61.76,61.86,61.76,61.86,5600.0,30.7263,30.7761,30.7263,30.7761,5600.0
2005-08-12 13:30:00,61.89,62.09,61.89,62.05,5500.0,30.791,30.8905,30.791,30.8706,5500.0
2005-08-12 13:40:00,62.01,62.01,61.9,61.95,3100.0,30.8507,30.8507,30.796,30.8209,3100.0
2005-08-12 13:50:00,61.98,62.02,61.96,62.0,2500.0,30.8358,30.8557,30.8258,30.8457,2500.0
2005-08-12 14:00:00,62.0,62.09,62.0,62.07,2400.0,30.8457,30.8905,30.8457,30.8806,2400.0
2005-08-12 14:10:00,62.07,62.07,61.95,61.97,4100.0,30.8806,30.8806,30.8209,30.8308,4100.0
2005-08-12 14:20:00,61.99,62.28,61.99,62.28,3400.0,30.8408,30.985,30.8408,30.985,3400.0
2005-08-12 14:30:00,62.27,62.35,62.24,62.35,6500.0,30.9801,31.0199,30.9651,31.0199,6500.0
2005-08-12 14:40:00,62.34,62.34,62.3,62.32,4800.0,31.0149,31.0149,30.995,31.0049,4800.0
2005-08-12 14:50:00,62.29,62.45,62.28,62.42,9500.0,30.99,31.0696,30.985,31.0547,9500.0
2005-08-12 15:00:00,62.42,62.49,62.39,62.46,6300.0,31.0547,31.0895,31.0398,31.0746,6300.0
2005-08-12 15:10:00,62.45,62.48,62.36,62.36,10600.0,31.0696,31.0845,31.0248,31.0248,10600.0
2005-08-12 15:20:00,62.33,62.43,62.28,62.43,10600.0,31.0099,31.0597,30.985,31.0597,10600.0
2005-08-12 15:30:00,62.44,62.5,62.39,62.4,20500.0,31.0646,31.0945,31.0398,31.0447,20500.0
2005-08-12 15:40:00,62.41,62.41,62.23,62.3,7100.0,31.0497,31.0497,30.9602,30.995,7100.0
2005-08-12 15:50:00,62.3,62.4,62.27,62.3,8200.0,30.995,31.0447,30.9801,30.995,8200.0
2005-08-15 09:30:00,62.1,62.2,62.1,62.2,1600.0,30.8955,30.9452,30.8955,30.9452,1600.0
2005-08-15 09:40:00,62.23,62.23,62.05,62.05,1400.0,30.9602,30.9602,30.8706,30.8706,1400.0
2005-08-15 09:50:00,62.08,62.2,62.04,62.2,2100.0,30.8855,30.9452,30.8656,30.9452,2100.0
2005-08-15 10:00:00,62.15,62.16,62.0,62.0,5500.0,30.9204,30.9253,30.8457,30.8457,5500.0
2005-08-15 10:10:00,62.0,62.2,62.0,62.14,4500.0,30.8457,30.9452,30.8457,30.9154,4500.0
2005-08-15 10:20:00,62.14,62.15,62.11,62.15,4000.0,30.9154,30.9204,30.9005,30.9204,4000.0
2005-08-15 10:30:00,62.13,62.18,62.13,62.14,1700.0,30.9104,30.9353,30.9104,30.9154,1700.0
2005-08-15 10:40:00,62.17,62.17,62.1,62.14,2300.0,30.9303,30.9303,30.8955,30.9154,2300.0
2005-08-15 10:50:00,62.12,62.18,62.04,62.18,5000.0,30.9054,30.9353,30.8656,30.9353,5000.0
2005-08-15 11:00:00,62.16,62.21,62.1,62.21,5000.0,30.9253,30.9502,30.8955,30.9502,5000.0
2005-08-15 11:10:00,62.23,62.24,62.23,62.24,800.0,30.9602,30.9651,30.9602,30.9651,800.0
2005-08-15 11:20:00,62.24,62.31,62.23,62.31,2300.0,30.9651,31.0,30.9602,31.0,2300.0
2005-08-15 11:30:00,62.28,62.3,62.24,62.24,1600.0,30.985,30.995,30.9651,30.9651,1600.0
2005-08-15 11:40:00,62.24,62.28,62.19,62.28,2600.0,30.9651,30.985,30.9403,30.985,2600.0
2005-08-15 11:50:00,62.25,62.25,62.15,62.23,3100.0,30.9701,30.9701,30.9204,30.9602,3100.0
2005-08-15 12:00:00,62.21,62.22,62.17,62.17,3000.0,30.9502,30.9552,30.9303,30.9303,3000.0
2005-08-15 12:10:00,62.17,62.25,62.16,62.23,4500.0,30.9303,30.9701,30.9253,30.9602,4500.0
2005-08-15 12:20:00,62.24,62.26,62.22,62.26,10000.0,30.9651,30.9751,30.9552,30.9751,10000.0
2005-08-15 12:30:00,62.34,62.57,62.34,62.54,8400.0,31.0149,31.1293,31.0149,31.1144,8400.0
2005-08-15 12:40:00,62.59,62.69,62.54,62.59,14900.0,31.1393,31.189,31.1144,31.1393,14900.0
2005-08-15 12:50:00,62.58,62.75,62.5,62.75,12700.0,31.1343,31.2189,31.0945,31.2189,12700.0
2005-08-15 13:00:00,62.74,62.85,62.73,62.83,3000.0,31.2139,31.2686,31.2089,31.2587,3000.0
2005-08-15 13:10:00,62.83,63.1,62.83,63.02,17900.0,31.2587,31.393,31.2587,31.3532,17900.0
2005-08-15 13:20:00,63.07,63.23,62.95,63.23,11800.0,31.3781,31.4577,31.3184,31.4577,11800.0
2005-08-15 13:30:00,63.25,63.43,63.25,63.4,12100.0,31.4676,31.5572,31.4676,31.5423,12100.0
2005-08-15 13:40:00,63.43,63.46,63.05,63.39,18300.0,31.5572,31.5721,31.3681,31.5373,18300.0
2005-08-15 13:50:00,63.35,63.35,63.05,63.11,10200.0,31.5174,31.5174,31.3681,31.398,10200.0
2005-08-15 14:00:00,63.11,63.15,63.05,63.09,3400.0,31.398,31.4179,31.3681,31.388,3400.0
2005-08-15 14:10:00,63.05,63.08,62.96,62.96,3200.0,31.3681,31.383,31.3233,31.3233,3200.0
2005-08-15 14:20:00,62.92,63.05,62.88,63.05,3800.0,31.3034,31.3681,31.2835,31.3681,3800.0
2005-08-15 14:30:00,63.06,63.15,63.02,63.15,36900.0,31.3731,31.4179,31.3532,31.4179,36900.0
2005-08-15 14:40:00,63.15,63.15,63.09,63.12,34400.0,31.4179,31.4179,31.388,31.4029,34400.0
2005-08-15 14:50:00,63.11,63.11,63.05,63.08,47900.0,31.398,31.398,31.3681,31.383,47900.0
2005-08-15 15:00:00,63.07,63.09,63.01,63.04,5100.0,31.3781,31.388,31.3482,31.3631,5100.0
2005-08-15 15:10:00,63.03,63.05,63.01,63.03,5100.0,31.3582,31.3681,31.3482,31.3582,5100.0
2005-08-15 15:20:00,63.01,63.04,62.93,62.94,4700.0,31.3482,31.3631,31.3084,31.3134,4700.0
2005-08-15 15:30:00,62.94,62.94,62.83,62.9,9900.0,31.3134,31.3134,31.2587,31.2935,9900.0
2005-08-15 15:40:00,62.9,62.97,62.9,62.95,5300.0,31.2935,31.3283,31.2935,31.3184,5300.0
2005-08-15 15:50:00,62.97,63.0,62.9,62.96,12800.0,31.3283,31.3432,31.2935,31.3233,12800.0
2005-08-16 09:30:00,65.0,65.0,64.91,64.93,170500.0,32.3383,32.3383,32.2935,32.3034,170500.0
2005-08-16 09:40:00,64.92,65.28,64.85,65.21,208600.0,32.2985,32.4776,32.2636,32.4427,208600.0
2005-08-16 09:50:00,65.21,65.4,65.06,65.18,173700.0,32.4427,32.5373,32.3681,32.4278,173700.0
2005-08-16 10:00:00,65.18,65.3,65.12,65.25,176300.0,32.4278,32.4875,32.398,32.4626,176300.0
2005-08-16 10:10:00,65.21,65.4,65.2,65.37,176100.0,32.4427,32.5373,32.4378,32.5223,176100.0
2005-08-16 10:20:00,65.32,65.39,65.25,65.39,162700.0,32.4975,32.5323,32.4626,32.5323,162700.0
2005-08-16 10:30:00,65.4,65.68,65.35,65.68,123700.0,32.5373,32.6766,32.5124,32.6766,123700.0
2005-08-16 10:40:00,65.7,65.84,65.62,65.67,151300.0,32.6865,32.7562,32.6467,32.6716,151300.0
2005-08-16 10:50:00,65.69,65.83,65.63,65.67,129700.0,32.6816,32.7512,32.6517,32.6716,129700.0
2005-08-16 11:00:00,65.67,65.9,65.65,65.7,50100.0,32.6716,32.786,32.6617,32.6865,50100.0
2005-08-16 11:10:00,65.73,65.75,65.64,65.64,42100.0,32.7015,32.7114,32.6567,32.6567,42100.0
2005-08-16 11:20:00,65.64,65.8,65.64,65.8,100200.0,32.6567,32.7363,32.6567,32.7363,100200.0
2005-08-16 11:30:00,65.8,65.88,65.76,65.86,28400.0,32.7363,32.7761,32.7164,32.7661,28400.0
2005-08-16 11:40:00,65.88,65.88,65.7,65.72,29700.0,32.7761,32.7761,32.6865,32.6965,29700.0
2005-08-16 11:50:00,65.73,65.8,65.68,65.79,151600.0,32.7015,32.7363,32.6766,32.7313,151600.0
2005-08-16 12:00:00,65.8,65.89,65.79,65.82,30400.0,32.7363,32.7811,32.7313,32.7462,30400.0
2005-08-16 12:10:00,65.81,65.85,65.6,65.61,30800.0,32.7413,32.7612,32.6368,32.6418,30800.0
2005-08-16 12:20:00,65.62,65.7,65.6,65.69,16600.0,32.6467,32.6865,32.6368,32.6816,16600.0
2005-08-16 12:30:00,65.68,65.68,65.52,65.6,22700.0,32.6766,32.6766,32.597,32.6368,22700.0
2005-08-16 12:40:00,65.59,65.66,65.56,65.65,16900.0,32.6318,32.6666,32.6169,32.6617,16900.0
2005-08-16 12:50:00,65.65,65.69,65.64,65.66,16600.0,32.6617,32.6816,32.6567,32.6666,16600.0
2005-08-16 13:00:00,65.66,65.7,65.66,65.68,18600.0,32.6666,32.6865,32.6666,32.6766,18600.0
2005-08-16 13:10:00,65.66,65.7,65.65,65.68,10800.0,32.6666,32.6865,32.6617,32.6766,10800.0
2005-08-16 13:20:00,65.69,65.7,65.64,65.65,32200.0,32.6816,32.6865,32.6567,32.6617,32200.0
2005-08-16 13:30:00,65.66,65.7,65.64,65.7,41000.0,32.6666,32.6865,32.6567,32.6865,41000.0
2005-08-16 13:40:00,65.7,65.75,65.65,65.66,49100.0,32.6865,32.7114,32.6617,32.6666,49100.0
2005-08-16 13:50:00,65.66,65.68,65.61,65.68,14400.0,32.6666,32.6766,32.6418,32.6766,14400.0
2005-08-16 14:00:00,65.69,65.76,65.69,65.73,21300.0,32.6816,32.7164,32.6816,32.7015,21300.0
2005-08-16 14:10:00,65.73,65.8,65.7,65.79,55300.0,32.7015,32.7363,32.6865,32.7313,55300.0
2005-08-16 14:20:00,65.8,65.95,65.77,65.93,120900.0,32.7363,32.8109,32.7214,32.801,120900.0
2005-08-16 14:30:00,65.86,65.9,65.76,65.82,24200.0,32.7661,32.786,32.7164,32.7462,24200.0
2005-08-16 14:40:00,65.82,65.89,65.8,65.82,22200.0,32.7462,32.7811,32.7363,32.7462,22200.0
2005-08-16 14:50:00,65.82,65.83,65.75,65.78,44200.0,32.7462,32.7512,32.7114,32.7263,44200.0
2005-08-16 15:00:00,65.79,65.8,65.75,65.79,44200.0,32.7313,32.7363,32.7114,32.7313,44200.0
2005-08-16 15:10:00,65.79,66.01,65.76,65.98,88800.0,32.7313,32.8408,32.7164,32.8258,88800.0
2005-08-16 15:20:00,65.96,65.98,65.78,65.86,57200.0,32.8159,32.8258,32.7263,32.7661,57200.0
2005-08-16 15:30:00,65.85,65.89,65.77,65.81,60700.0,32.7612,32.7811,32.7214,32.7413,60700.0
2005-08-16 15:40:00,65.81,65.81,65.56,65.6,78500.0,32.7413,32.7413,32.6169,32.6368,78500.0
2005-08-16 15:50:00,65.62,65.86,65.54,65.6,128400.0,32.6467,32.7661,32.6069,32.6368,128400.0
2005-08-17 09:30:00,65.28,65.46,65.0,65.31,38400.0,32.4776,32.5671,32.3383,32.4925,38400.0
2005-08-17 09:40:00,65.32,65.34,65.23,65.23,35800.0,32.4975,32.5074,32.4527,32.4527,35800.0
2005-08-17 09:50:00,65.25,65.25,64.96,64.96,54300.0,32.4626,32.4626,32.3184,32.3184,54300.0
2005-08-17 10:00:00,64.99,65.21,64.95,65.12,46900.0,32.3333,32.4427,32.3134,32.398,46900.0
2005-08-17 10:10:00,65.16,65.27,65.16,65.23,45700.0,32.4179,32.4726,32.4179,32.4527,45700.0
2005-08-17 10:20:00,65.25,65.34,65.23,65.27,33100.0,32.4626,32.5074,32.4527,32.4726,33100.0
2005-08-17 10:30:00,65.29,65.34,65.23,65.31,20800.0,32.4825,32.5074,32.4527,32.4925,20800.0
2005-08-17 10:40:00,65.32,65.43,65.3,65.43,23000.0,32.4975,32.5522,32.4875,32.5522,23000.0
2005-08-17 10:50:00,65.46,65.52,65.43,65.45,94600.0,32.5671,32.597,32.5522,32.5622,94600.0
2005-08-17 11:00:00,65.47,65.52,65.43,65.52,45700.0,32.5721,32.597,32.5522,32.597,45700.0
2005-08-17 11:10:00,65.52,65.68,65.51,65.58,26900.0,32.597,32.6766,32.592,32.6268,26900.0
2005-08-17 11:20:00,65.59,65.59,65.48,65.57,21900.0,32.6318,32.6318,32.5771,32.6219,21900.0
2005-08-17 11:30:00,65.58,65.8,65.56,65.8,42800.0,32.6268,32.7363,32.6169,32.7363,42800.0
2005-08-17 11:40:00,65.8,65.82,65.73,65.8,24400.0,32.7363,32.7462,32.7015,32.7363,24400.0
2005-08-17 11:50:00,65.8,65.95,65.8,65.86,33400.0,32.7363,32.8109,32.7363,32.7661,33400.0
2005-08-17 12:00:00,65.88,65.92,65.84,65.86,28900.0,32.7761,32.796,32.7562,32.7661,28900.0
2005-08-17 12:10:00,65.87,65.9,65.8,65.9,35300.0,32.7711,32.786,32.7363,32.786,35300.0
2005-08-17 12:20:00,65.9,65.9,65.87,65.87,14700.0,32.786,32.786,32.7711,32.7711,14700.0
2005-08-17 12:30:00,65.89,65.95,65.86,65.95,24000.0,32.7811,32.8109,32.7661,32.8109,24000.0
2005-08-17 12:40:00,65.95,66.04,65.95,66.03,27400.0,32.8109,32.8557,32.8109,32.8507,27400.0
2005-08-17 12:50:00,66.03,66.13,66.02,66.05,24300.0,32.8507,32.9005,32.8457,32.8607,24300.0
2005-08-17 13:00:00,66.02,66.06,65.93,66.0,46200.0,32.8457,32.8656,32.801,32.8358,46200.0
2005-08-17 13:10:00,66.03,66.04,65.92,65.95,17000.0,32.8507,32.8557,32.796,32.8109,17000.0
2005-08-17 13:20:00,65.97,66.0,65.93,65.97,32300.0,32.8209,32.8358,32.801,32.8209,32300.0
2005-08-17 13:30:00,65.98,66.08,65.97,66.07,45400.0,32.8258,32.8756,32.8209,32.8706,45400.0
2005-08-17 13:40:00,66.08,66.08,65.97,66.04,42000.0,32.8756,32.8756,32.8209,32.8557,42000.0
2005-08-17 13:50:00,66.04,66.07,65.98,66.06,20700.0,32.8557,32.8706,32.8258,32.8656,20700.0
2005-08-17 14:00:00,66.07,66.09,66.0,66.01,20700.0,32.8706,32.8806,32.8358,32.8408,20700.0
2005-08-17 14:10:00,66.01,66.07,66.0,66.05,45000.0,32.8408,32.8706,32.8358,32.8607,45000.0
2005-08-17 14:20:00,66.06,66.09,66.0,66.01,22700.0,32.8656,32.8806,32.8358,32.8408,22700.0
2005-08-17 14:30:00,66.01,66.06,65.98,66.0,98900.0,32.8408,32.8656,32.8258,32.8358,98900.0
2005-08-17 14:40:00,65.99,66.05,65.92,66.04,35700.0,32.8308,32.8607,32.796,32.8557,35700.0
2005-08-17 14:50:00,66.04,66.08,66.01,66.02,32500.0,32.8557,32.8756,32.8408,32.8457,32500.0
2005-08-17 15:00:00,66.05,66.09,66.0,66.07,39900.0,32.8607,32.8806,32.8358,32.8706,39900.0
2005-08-17 15:10:00,66.06,66.08,66.03,66.06,141700.0,32.8656,32.8756,32.8507,32.8656,141700.0
2005-08-17 15:20:00,66.07,66.09,66.02,66.03,24500.0,32.8706,32.8806,32.8457,32.8507,24500.0
2005-08-17 15:30:00,66.04,66.05,65.96,65.97,49000.0,32.8557,32.8607,32.8159,32.8209,49000.0
2005-08-17 15:40:00,65.99,66.08,65.99,66.01,54900.0,32.8308,32.8756,32.8308,32.8408,54900.0
2005-08-17 15:50:00,66.0,66.0,65.75,65.8,66700.0,32.8358,32.8358,32.7114,32.7363,66700.0
2005-08-18 09:30:00,65.82,66.11,65.82,66.05,27900.0,32.7462,32.8905,32.7462,32.8607,27900.0
2005-08-18 09:40:00,66.03,66.04,65.86,65.95,104600.0,32.8507,32.8557,32.7661,32.8109,104600.0
2005-08-18 09:50:00,66.0,66.06,65.83,65.86,127900.0,32.8358,32.8656,32.7512,32.7661,127900.0
2005-08-18 10:00:00,65.86,65.86,65.74,65.81,37100.0,32.7661,32.7661,32.7064,32.7413,37100.0
2005-08-18 10:10:00,65.82,65.83,65.75,65.75,60700.0,32.7462,32.7512,32.7114,32.7114,60700.0
2005-08-18 10:20:00,65.76,65.94,65.76,65.88,52400.0,32.7164,32.8059,32.7164,32.7761,52400.0
2005-08-18 10:30:00,65.88,66.05,65.88,66.05,64300.0,32.7761,32.8607,32.7761,32.8607,64300.0
2005-08-18 10:40:00,66.05,66.05,65.9,65.95,90900.0,32.8607,32.8607,32.786,32.8109,90900.0
2005-08-18 10:50:00,65.96,65.99,65.86,65.91,119000.0,32.8159,32.8308,32.7661,32.791,119000.0
2005-08-18 11:00:00,65.94,65.97,65.81,65.94,86700.0,32.8059,32.8209,32.7413,32.8059,86700.0
2005-08-18 11:10:00,65.95,65.96,65.84,65.85,72000.0,32.8109,32.8159,32.7562,32.7612,72000.0
2005-08-18 11:20:00,65.84,65.88,65.78,65.88,30400.0,32.7562,32.7761,32.7263,32.7761,30400.0
2005-08-18 11:30:00,65.85,65.91,65.74,65.74,50500.0,32.7612,32.791,32.7064,32.7064,50500.0
2005-08-18 11:40:00,65.74,65.79,65.72,65.73,73700.0,32.7064,32.7313,32.6965,32.7015,73700.0
2005-08-18 11:50:00,65.75,65.79,65.71,65.73,25000.0,32.7114,32.7313,32.6915,32.7015,25000.0
2005-08-18 12:00:00,65.73,65.75,65.63,65.64,78000.0,32.7015,32.7114,32.6517,32.6567,78000.0
2005-08-18 12:10:00,65.65,65.69,65.61,65.62,97500.0,32.6617,32.6816,32.6418,32.6467,97500.0
2005-08-18 12:20:00,65.62,65.63,65.5,65.55,63800.0,32.6467,32.6517,32.587,32.6119,63800.0
2005-08-18 12:30:00,65.61,65.7,65.56,65.65,27900.0,32.6418,32.6865,32.6169,32.6617,27900.0
2005-08-18 12:40:00,65.67,65.67,65.6,65.64,11600.0,32.6716,32.6716,32.6368,32.6567,11600.0
2005-08-18 12:50:00,65.64,65.64,65.55,65.56,18400.0,32.6567,32.6567,32.6119,32.6169,18400.0
2005-08-18 13:00:00,65.59,65.6,65.55,65.56,20900.0,32.6318,32.6368,32.6119,32.6169,20900.0
2005-08-18 13:10:00,65.55,65.6,65.54,65.58,29700.0,32.6119,32.6368,32.6069,32.6268,29700.0
2005-08-18 13:20:00,65.58,65.63,65.56,65.62,60500.0,32.6268,32.6517,32.6169,32.6467,60500.0
2005-08-18 13:30:00,65.64,65.75,65.64,65.68,32200.0,32.6567,32.7114,32.6567,32.6766,32200.0
2005-08-18 13:40:00,65.73,65.73,65.47,65.49,92700.0,32.7015,32.7015,32.5721,32.5821,92700.0
2005-08-18 13:50:00,65.46,65.54,65.36,65.47,86000.0,32.5671,32.6069,32.5174,32.5721,86000.0
2005-08-18 14:00:00,65.49,65.52,65.44,65.45,23500.0,32.5821,32.597,32.5572,32.5622,23500.0
2005-08-18 14:10:00,65.45,65.46,65.42,65.45,27100.0,32.5622,32.5671,32.5472,32.5622,27100.0
2005-08-18 14:20:00,65.47,65.47,65.22,65.22,67200.0,32.5721,32.5721,32.4477,32.4477,67200.0
2005-08-18 14:30:00,65.22,65.33,65.18,65.31,158400.0,32.4477,32.5024,32.4278,32.4925,158400.0
2005-08-18 14:40:00,65.31,65.4,65.3,65.4,149500.0,32.4925,32.5373,32.4875,32.5373,149500.0
2005-08-18 14:50:00,65.39,65.48,65.38,65.38,177400.0,32.5323,32.5771,32.5273,32.5273,177400.0
2005-08-18 15:00:00,65.39,65.46,65.33,65.45,132200.0,32.5323,32.5671,32.5024,32.5622,132200.0
2005-08-18 15:10:00,65.45,65.7,65.44,65.62,365200.0,32.5622,32.6865,32.5572,32.6467,365200.0
2005-08-18 15:20:00,65.63,65.73,65.61,65.72,108000.0,32.6517,32.7015,32.6418,32.6965,108000.0
2005-08-18 15:30:00,65.72,65.89,65.69,65.81,352300.0,32.6965,32.7811,32.6816,32.7413,352300.0
2005-08-18 15:40:00,65.81,66.0,65.81,65.99,628000.0,32.7413,32.8358,32.7413,32.8308,628000.0
2005-08-18 15:50:00,65.98,66.19,65.97,66.18,1623800.0,32.8258,32.9303,32.8209,32.9253,1623800.0
2005-08-19 09:30:00,66.18,66.18,65.83,65.84,126300.0,32.9253,32.9253,32.7512,32.7562,126300.0
2005-08-19 09:40:00,65.85,66.1,65.8,66.02,73900.0,32.7612,32.8855,32.7363,32.8457,73900.0
2005-08-19 09:50:00,66.0,66.0,65.93,65.96,116800.0,32.8358,32.8358,32.801,32.8159,116800.0
2005-08-19 10:00:00,65.94,65.97,65.92,65.95,21200.0,32.8059,32.8209,32.796,32.8109,21200.0
2005-08-19 10:10:00,65.97,66.1,65.96,66.04,88600.0,32.8209,32.8855,32.8159,32.8557,88600.0
2005-08-19 10:20:00,66.0,66.02,65.99,66.0,70100.0,32.8358,32.8457,32.8308,32.8358,70100.0
2005-08-19 10:30:00,66.0,66.06,65.98,65.98,30600.0,32.8358,32.8656,32.8258,32.8258,30600.0
2005-08-19 10:40:00,65.98,65.98,65.92,65.94,49300.0,32.8258,32.8258,32.796,32.8059,49300.0
2005-08-19 10:50:00,65.94,66.05,65.94,66.0,91900.0,32.8059,32.8607,32.8059,32.8358,91900.0
2005-08-19 11:00:00,66.0,66.05,66.0,66.03,48600.0,32.8358,32.8607,32.8358,32.8507,48600.0
2005-08-19 11:10:00,66.01,66.08,65.98,66.08,13300.0,32.8408,32.8756,32.8258,32.8756,13300.0
2005-08-19 11:20:00,66.07,66.15,66.04,66.13,27100.0,32.8706,32.9104,32.8557,32.9005,27100.0
2005-08-19 11:30:00,66.14,66.19,66.13,66.19,52000.0,32.9054,32.9303,32.9005,32.9303,52000.0
2005-08-19 11:40:00,66.19,66.23,66.17,66.18,28100.0,32.9303,32.9502,32.9204,32.9253,28100.0
2005-08-19 11:50:00,66.18,66.19,66.1,66.1,32800.0,32.9253,32.9303,32.8855,32.8855,32800.0
2005-08-19 12:00:00,66.09,66.11,66.05,66.07,14300.0,32.8806,32.8905,32.8607,32.8706,14300.0
2005-08-19 12:10:00,66.07,66.1,66.05,66.06,22000.0,32.8706,32.8855,32.8607,32.8656,22000.0
2005-08-19 12:20:00,66.06,66.07,66.04,66.04,17600.0,32.8656,32.8706,32.8557,32.8557,17600.0
2005-08-19 12:30:00,66.04,66.08,66.01,66.01,23600.0,32.8557,32.8756,32.8408,32.8408,23600.0
2005-08-19 12:40:00,66.01,66.05,65.98,66.0,29400.0,32.8408,32.8607,32.8258,32.8358,29400.0
2005-08-19 12:50:00,66.0,66.04,65.94,65.94,22100.0,32.8358,32.8557,32.8059,32.8059,22100.0
2005-08-19 13:00:00,65.95,65.97,65.92,65.92,13000.0,32.8109,32.8209,32.796,32.796,13000.0
2005-08-19 13:10:00,65.93,65.93,65.88,65.9,23800.0,32.801,32.801,32.7761,32.786,23800.0
2005-08-19 13:20:00,65.95,65.99,65.87,65.91,24400.0,32.8109,32.8308,32.7711,32.791,24400.0
2005-08-19 13:30:00,65.91,65.92,65.87,65.89,14000.0,32.791,32.796,32.7711,32.7811,14000.0
2005-08-19 13:40:00,65.9,66.0,65.88,65.99,15800.0,32.786,32.8358,32.7761,32.8308,15800.0
2005-08-19 13:50:00,66.0,66.0,65.91,65.91,23200.0,32.8358,32.8358,32.791,32.791,23200.0
2005-08-19 14:00:00,65.92,65.93,65.91,65.91,7400.0,32.796,32.801,32.791,32.791,7400.0
2005-08-19 14:10:00,65.91,65.95,65.9,65.93,7400.0,32.791,32.8109,32.786,32.801,7400.0
2005-08-19 14:20:00,65.93,65.97,65.91,65.94,56600.0,32.801,32.8209,32.791,32.8059,56600.0
2005-08-19 14:30:00,65.94,65.95,65.91,65.92,25000.0,32.8059,32.8109,32.791,32.796,25000.0
2005-08-19 14:40:00,65.91,65.93,65.9,65.91,39300.0,32.791,32.801,32.786,32.791,39300.0
2005-08-19 14:50:00,65.92,65.93,65.89,65.92,53100.0,32.796,32.801,32.7811,32.796,53100.0
2005-08-19 15:00:00,65.91,65.95,65.91,65.94,21600.0,32.791,32.8109,32.791,32.8059,21600.0
2005-08-19 15:10:00,65.93,65.95,65.92,65.95,20400.0,32.801,32.8109,32.796,32.8109,20400.0
2005-08-19 15:20:00,65.94,65.94,65.91,65.92,26500.0,32.8059,32.8059,32.791,32.796,26500.0
2005-08-19 15:30:00,65.91,65.92,65.89,65.89,39100.0,32.791,32.796,32.7811,32.7811,39100.0
2005-08-19 15:40:00,65.89,65.93,65.89,65.92,106900.0,32.7811,32.801,32.7811,32.796,106900.0
2005-08-19 15:50:00,65.91,65.96,65.91,65.94,90700.0,32.791,32.8159,32.791,32.8059,90700.0
2005-08-22 09:30:00,65.95,66.25,65.9,66.25,16300.0,32.8109,32.9602,32.786,32.9602,16300.0
2005-08-22 09:40:00,66.25,66.45,66.21,66.35,39800.0,32.9602,33.0597,32.9403,33.0099,39800.0
2005-08-22 09:50:00,66.34,66.35,66.1,66.35,15500.0,33.0049,33.0099,32.8855,33.0099,15500.0
2005-08-22 10:00:00,66.35,66.38,66.25,66.32,28000.0,33.0099,33.0248,32.9602,32.995,28000.0
2005-08-22 10:10:00,66.31,66.32,66.26,66.31,19100.0,32.99,32.995,32.9651,32.99,19100.0
2005-08-22 10:20:00,66.31,66.31,66.22,66.27,9100.0,32.99,32.99,32.9452,32.9701,9100.0
2005-08-22 10:30:00,66.28,66.31,66.13,66.2,19800.0,32.9751,32.99,32.9005,32.9353,19800.0
2005-08-22 10:40:00,66.2,66.2,66.13,66.14,13000.0,32.9353,32.9353,32.9005,32.9054,13000.0
2005-08-22 10:50:00,66.14,66.17,66.11,66.17,11800.0,32.9054,32.9204,32.8905,32.9204,11800.0
2005-08-22 11:00:00,66.17,66.27,66.14,66.16,13200.0,32.9204,32.9701,32.9054,32.9154,13200.0
2005-08-22 11:10:00,66.16,66.2,66.15,66.17,12100.0,32.9154,32.9353,32.9104,32.9204,12100.0
2005-08-22 11:20:00,66.17,66.25,66.11,66.12,11900.0,32.9204,32.9602,32.8905,32.8955,11900.0
2005-08-22 11:30:00,66.1,66.1,66.02,66.07,13200.0,32.8855,32.8855,32.8457,32.8706,13200.0
2005-08-22 11:40:00,66.07,66.1,66.06,66.06,15300.0,32.8706,32.8855,32.8656,32.8656,15300.0
2005-08-22 11:50:00,66.08,66.1,65.96,65.99,33500.0,32.8756,32.8855,32.8159,32.8308,33500.0
2005-08-22 12:00:00,66.0,66.04,65.95,66.01,21400.0,32.8358,32.8557,32.8109,32.8408,21400.0
2005-08-22 12:10:00,66.01,66.1,65.98,66.05,12000.0,32.8408,32.8855,32.8258,32.8607,12000.0
2005-08-22 12:20:00,66.03,66.04,65.98,66.01,10800.0,32.8507,32.8557,32.8258,32.8408,10800.0
2005-08-22 12:30:00,65.98,66.0,65.91,65.98,32600.0,32.8258,32.8358,32.791,32.8258,32600.0
2005-08-22 12:40:00,66.0,66.09,66.0,66.04,13700.0,32.8358,32.8806,32.8358,32.8557,13700.0
2005-08-22 12:50:00,66.04,66.05,65.93,65.95,14400.0,32.8557,32.8607,32.801,32.8109,14400.0
2005-08-22 13:00:00,65.96,65.97,65.91,65.92,11400.0,32.8159,32.8209,32.791,32.796,11400.0
2005-08-22 13:10:00,65.91,65.97,65.8,65.84,52600.0,32.791,32.8209,32.7363,32.7562,52600.0
2005-08-22 13:20:00,65.83,65.95,65.83,65.95,7700.0,32.7512,32.8109,32.7512,32.8109,7700.0
2005-08-22 13:30:00,65.95,65.96,65.93,65.96,5500.0,32.8109,32.8159,32.801,32.8159,5500.0
2005-08-22 13:40:00,65.96,66.02,65.96,66.0,11000.0,32.8159,32.8457,32.8159,32.8358,11000.0
2005-08-22 13:50:00,66.0,66.02,65.96,65.98,13700.0,32.8358,32.8457,32.8159,32.8258,13700.0
2005-08-22 14:00:00,65.96,65.98,65.95,65.97,16900.0,32.8159,32.8258,32.8109,32.8209,16900.0
2005-08-22 14:10:00,65.97,66.01,65.94,66.0,19100.0,32.8209,32.8408,32.8059,32.8358,19100.0
2005-08-22 14:20:00,66.01,66.04,65.94,65.96,21500.0,32.8408,32.8557,32.8059,32.8159,21500.0
2005-08-22 14:30:00,65.95,65.98,65.91,65.95,10600.0,32.8109,32.8258,32.791,32.8109,10600.0
2005-08-22 14:40:00,65.93,66.0,65.93,65.97,9300.0,32.801,32.8358,32.801,32.8209,9300.0
2005-08-22 14:50:00,65.97,65.98,65.91,65.96,18700.0,32.8209,32.8258,32.791,32.8159,18700.0
2005-08-22 15:00:00,65.96,65.98,65.9,65.93,21300.0,32.8159,32.8258,32.786,32.801,21300.0
2005-08-22 15:10:00,65.93,65.98,65.9,65.91,36900.0,32.801,32.8258,32.786,32.791,36900.0
2005-08-22 15:20:00,65.91,65.98,65.91,65.96,22800.0,32.791,32.8258,32.791,32.8159,22800.0
2005-08-22 15:30:00,65.96,66.05,65.94,66.02,30800.0,32.8159,32.8607,32.8059,32.8457,30800.0
2005-08-22 15:40:00,66.02,66.16,66.02,66.05,75200.0,32.8457,32.9154,32.8457,32.8607,75200.0
2005-08-22 15:50:00,66.06,66.12,65.98,66.0,52500.0,32.8656,32.8955,32.8258,32.8358,52500.0
2005-08-23 09:30:00,66.0,66.0,65.91,65.98,21600.0,32.8358,32.8358,32.791,32.8258,21600.0
2005-08-23 09:40:00,65.93,66.0,65.88,66.0,41900.0,32.801,32.8358,32.7761,32.8358,41900.0
2005-08-23 09:50:00,66.0,66.0,65.9,66.0,46700.0,32.8358,32.8358,32.786,32.8358,46700.0
2005-08-23 10:00:00,65.98,66.19,65.9,66.05,63500.0,32.8258,32.9303,32.786,32.8607,63500.0
2005-08-23 10:10:00,66.15,66.17,66.06,66.1,13800.0,32.9104,32.9204,32.8656,32.8855,13800.0
2005-08-23 10:20:00,66.09,66.1,66.01,66.04,13400.0,32.8806,32.8855,32.8408,32.8557,13400.0
2005-08-23 10:30:00,66.03,66.1,66.02,66.05,13700.0,32.8507,32.8855,32.8457,32.8607,13700.0
2005-08-23 10:40:00,66.07,66.15,66.0,66.13,20800.0,32.8706,32.9104,32.8358,32.9005,20800.0
2005-08-23 10:50:00,66.13,66.18,66.1,66.14,10400.0,32.9005,32.9253,32.8855,32.9054,10400.0
2005-08-23 11:00:00,66.14,66.2,66.05,66.2,24400.0,32.9054,32.9353,32.8607,32.9353,24400.0
2005-08-23 11:10:00,66.19,66.2,66.06,66.15,8000.0,32.9303,32.9353,32.8656,32.9104,8000.0
2005-08-23 11:20:00,66.19,66.19,66.09,66.11,3700.0,32.9303,32.9303,32.8806,32.8905,3700.0
2005-08-23 11:30:00,66.14,66.18,66.07,66.15,7400.0,32.9054,32.9253,32.8706,32.9104,7400.0
2005-08-23 11:40:00,66.17,66.26,66.17,66.23,33400.0,32.9204,32.9651,32.9204,32.9502,33400.0
2005-08-23 11:50:00,66.25,66.3,66.17,66.3,13700.0,32.9602,32.985,32.9204,32.985,13700.0
2005-08-23 12:00:00,66.3,66.3,66.03,66.1,27100.0,32.985,32.985,32.8507,32.8855,27100.0
2005-08-23 12:10:00,66.1,66.12,65.95,66.05,15700.0,32.8855,32.8955,32.8109,32.8607,15700.0
2005-08-23 12:20:00,66.09,66.09,66.01,66.02,5500.0,32.8806,32.8806,32.8408,32.8457,5500.0
2005-08-23 12:30:00,66.02,66.13,66.0,66.11,5300.0,32.8457,32.9005,32.8358,32.8905,5300.0
2005-08-23 12:40:00,66.12,66.14,66.07,66.14,3900.0,32.8955,32.9054,32.8706,32.9054,3900.0
2005-08-23 12:50:00,66.15,66.2,66.11,66.11,5400.0,32.9104,32.9353,32.8905,32.8905,5400.0
2005-08-23 13:00:00,66.12,66.22,66.11,66.22,10200.0,32.8955,32.9452,32.8905,32.9452,10200.0
2005-08-23 13:10:00,66.21,66.25,66.17,66.25,25400.0,32.9403,32.9602,32.9204,32.9602,25400.0
2005-08-23 13:20:00,66.24,66.25,66.14,66.2,12600.0,32.9552,32.9602,32.9054,32.9353,12600.0
2005-08-23 13:30:00,66.2,66.22,66.11,66.14,8200.0,32.9353,32.9452,32.8905,32.9054,8200.0
2005-08-23 13:40:00,66.15,66.26,66.12,66.21,8300.0,32.9104,32.9651,32.8955,32.9403,8300.0
2005-08-23 13:50:00,66.21,66.24,66.16,66.19,9400.0,32.9403,32.9552,32.9154,32.9303,9400.0
2005-08-23 14:00:00,66.19,66.21,66.14,66.19,6600.0,32.9303,32.9403,32.9054,32.9303,6600.0
2005-08-23 14:10:00,66.2,66.28,66.2,66.26,18800.0,32.9353,32.9751,32.9353,32.9651,18800.0
2005-08-23 14:20:00,66.26,66.3,66.24,66.27,8200.0,32.9651,32.985,32.9552,32.9701,8200.0
2005-08-23 14:30:00,66.28,66.29,66.23,66.28,24300.0,32.9751,32.9801,32.9502,32.9751,24300.0
2005-08-23 14:40:00,66.27,66.27,66.13,66.19,19600.0,32.9701,32.9701,32.9005,32.9303,19600.0
2005-08-23 14:50:00,66.19,66.25,66.13,66.23,8500.0,32.9303,32.9602,32.9005,32.9502,8500.0
2005-08-23 15:00:00,66.24,66.24,66.06,66.06,9900.0,32.9552,32.9552,32.8656,32.8656,9900.0
2005-08-23 15:10:00,66.07,66.15,65.95,66.01,19300.0,32.8706,32.9104,32.8109,32.8408,19300.0
2005-08-23 15:20:00,66.04,66.21,66.02,66.16,15700.0,32.8557,32.9403,32.8457,32.9154,15700.0
2005-08-23 15:30:00,66.16,66.19,66.12,66.13,7900.0,32.9154,32.9303,32.8955,32.9005,7900.0
2005-08-23 15:40:00,66.13,66.13,66.06,66.1,13600.0,32.9005,32.9005,32.8656,32.8855,13600.0
2005-08-23 15:50:00,66.11,66.15,66.07,66.1,18000.0,32.8905,32.9104,32.8706,32.8855,18000.0
2005-08-24 09:30:00,66.23,66.25,66.07,66.25,14900.0,32.9502,32.9602,32.8706,32.9602,14900.0
2005-08-24 09:40:00,66.28,66.4,66.24,66.32,34800.0,32.9751,33.0348,32.9552,32.995,34800.0
2005-08-24 09:50:00,66.41,66.58,66.38,66.4,12300.0,33.0398,33.1243,33.0248,33.0348,12300.0
2005-08-24 10:00:00,66.45,66.58,66.35,66.49,18700.0,33.0597,33.1243,33.0099,33.0796,18700.0
2005-08-24 10:10:00,66.5,66.66,66.45,66.5,23200.0,33.0845,33.1641,33.0597,33.0845,23200.0
2005-08-24 10:20:00,66.55,66.59,66.45,66.5,24700.0,33.1094,33.1293,33.0597,33.0845,24700.0
2005-08-24 10:30:00,66.51,66.68,66.48,66.64,30100.0,33.0895,33.1741,33.0746,33.1542,30100.0
2005-08-24 10:40:00,66.62,66.71,66.55,66.63,12600.0,33.1442,33.189,33.1094,33.1492,12600.0
2005-08-24 10:50:00,66.62,66.69,66.55,66.58,12800.0,33.1442,33.1791,33.1094,33.1243,12800.0
2005-08-24 11:00:00,66.56,66.67,66.54,66.54,14200.0,33.1144,33.1691,33.1044,33.1044,14200.0
2005-08-24 11:10:00,66.54,66.62,66.51,66.62,3900.0,33.1044,33.1442,33.0895,33.1442,3900.0
2005-08-24 11:20:00,66.59,66.65,66.57,66.65,7200.0,33.1293,33.1592,33.1194,33.1592,7200.0
2005-08-24 11:30:00,66.64,66.68,66.58,66.65,11000.0,33.1542,33.1741,33.1243,33.1592,11000.0
2005-08-24 11:40:00,66.62,66.73,66.62,66.67,45500.0,33.1442,33.199,33.1442,33.1691,45500.0
2005-08-24 11:50:00,66.64,66.64,66.55,66.62,18300.0,33.1542,33.1542,33.1094,33.1442,18300.0
2005-08-24 12:00:00,66.61,66.62,66.57,66.61,6800.0,33.1393,33.1442,33.1194,33.1393,6800.0
2005-08-24 12:10:00,66.61,66.65,66.6,66.6,11200.0,33.1393,33.1592,33.1343,33.1343,11200.0
2005-08-24 12:20:00,66.57,66.63,66.56,66.6,17500.0,33.1194,33.1492,33.1144,33.1343,17500.0
2005-08-24 12:30:00,66.6,66.6,66.56,66.58,12200.0,33.1343,33.1343,33.1144,33.1243,12200.0
2005-08-24 12:40:00,66.58,66.58,66.56,66.58,6300.0,33.1243,33.1243,33.1144,33.1243,6300.0
2005-08-24 12:50:00,66.58,66.6,66.57,66.59,14600.0,33.1243,33.1343,33.1194,33.1293,14600.0
2005-08-24 13:00:00,66.6,66.6,66.59,66.59,5000.0,33.1343,33.1343,33.1293,33.1293,5000.0
2005-08-24 13:10:00,66.59,66.59,66.54,66.56,2700.0,33.1293,33.1293,33.1044,33.1144,2700.0
2005-08-24 13:20:00,66.36,66.54,66.33,66.54,30300.0,33.0149,33.1044,33.0,33.1044,30300.0
2005-08-24 13:30:00,66.53,66.6,66.52,66.55,7200.0,33.0995,33.1343,33.0945,33.1094,7200.0
2005-08-24 13:40:00,66.57,66.6,66.48,66.49,5600.0,33.1194,33.1343,33.0746,33.0796,5600.0
2005-08-24 13:50:00,66.45,66.62,66.38,66.56,11200.0,33.0597,33.1442,33.0248,33.1144,11200.0
2005-08-24 14:00:00,66.5,66.64,66.5,66.64,9300.0,33.0845,33.1542,33.0845,33.1542,9300.0
2005-08-24 14:10:00,66.64,66.71,66.58,66.63,21700.0,33.1542,33.189,33.1243,33.1492,21700.0
2005-08-24 14:20:00,66.63,66.65,66.43,66.62,18000.0,33.1492,33.1592,33.0497,33.1442,18000.0
2005-08-24 14:30:00,66.61,66.61,66.53,66.6,11100.0,33.1393,33.1393,33.0995,33.1343,11100.0
2005-08-24 14:40:00,66.62,66.67,66.38,66.55,21800.0,33.1442,33.1691,33.0248,33.1094,21800.0
2005-08-24 14:50:00,66.56,66.6,66.45,66.45,10100.0,33.1144,33.1343,33.0597,33.0597,10100.0
2005-08-24 15:00:00,66.45,66.49,66.38,66.4,18400.0,33.0597,33.0796,33.0248,33.0348,18400.0
2005-08-24 15:10:00,66.4,66.49,66.27,66.44,25200.0,33.0348,33.0796,32.9701,33.0547,25200.0
2005-08-24 15:20:00,66.45,66.54,66.38,66.4,18600.0,33.0597,33.1044,33.0248,33.0348,18600.0
2005-08-24 15:30:00,66.39,66.48,66.3,66.4,25100.0,33.0298,33.0746,32.985,33.0348,25100.0
2005-08-24 15:40:00,66.44,66.44,66.36,66.41,22300.0,33.0547,33.0547,33.0149,33.0398,22300.0
2005-08-24 15:50:00,66.41,66.44,66.34,66.4,30300.0,33.0398,33.0547,33.0049,33.0348,30300.0
2005-08-25 09:30:00,66.49,66.65,66.46,66.59,9100.0,33.0796,33.1592,33.0646,33.1293,9100.0
2005-08-25 09:40:00,66.57,66.7,66.5,66.57,23300.0,33.1194,33.184,33.0845,33.1194,23300.0
2005-08-25 09:50:00,66.57,66.6,66.51,66.6,12000.0,33.1194,33.1343,33.0895,33.1343,12000.0
2005-08-25 10:00:00,66.6,66.68,66.53,66.65,39000.0,33.1343,33.1741,33.0995,33.1592,39000.0
2005-08-25 10:10:00,66.65,66.7,66.59,66.68,17800.0,33.1592,33.184,33.1293,33.1741,17800.0
2005-08-25 10:20:00,66.68,66.75,66.65,66.75,21000.0,33.1741,33.2089,33.1592,33.2089,21000.0
2005-08-25 10:30:00,66.79,66.8,66.66,66.78,24900.0,33.2288,33.2338,33.1641,33.2238,24900.0
2005-08-25 10:40:00,66.73,66.87,66.71,66.87,25600.0,33.199,33.2686,33.189,33.2686,25600.0
2005-08-25 10:50:00,66.87,67.22,66.87,67.06,54000.0,33.2686,33.4427,33.2686,33.3631,54000.0
2005-08-25 11:00:00,67.05,67.35,67.05,67.33,57000.0,33.3582,33.5074,33.3582,33.4975,57000.0
2005-08-25 11:10:00,67.34,67.43,67.31,67.41,45300.0,33.5024,33.5472,33.4875,33.5373,45300.0
2005-08-25 11:20:00,67.38,67.42,67.31,67.34,14700.0,33.5223,33.5422,33.4875,33.5024,14700.0
2005-08-25 11:30:00,67.31,67.4,67.3,67.37,24100.0,33.4875,33.5323,33.4825,33.5174,24100.0
2005-08-25 11:40:00,67.39,67.4,67.33,67.38,15800.0,33.5273,33.5323,33.4975,33.5223,15800.0
2005-08-25 11:50:00,67.37,67.44,67.37,67.39,15000.0,33.5174,33.5522,33.5174,33.5273,15000.0
2005-08-25 12:00:00,67.39,67.44,67.25,67.43,24300.0,33.5273,33.5522,33.4577,33.5472,24300.0
2005-08-25 12:10:00,67.43,67.49,67.41,67.44,22400.0,33.5472,33.5771,33.5373,33.5522,22400.0
2005-08-25 12:20:00,67.44,67.45,67.38,67.44,16200.0,33.5522,33.5572,33.5223,33.5522,16200.0
2005-08-25 12:30:00,67.45,67.53,67.45,67.49,20000.0,33.5572,33.597,33.5572,33.5771,20000.0
2005-08-25 12:40:00,67.48,67.64,67.45,67.54,35800.0,33.5721,33.6517,33.5572,33.6019,35800.0
2005-08-25 12:50:00,67.53,67.56,67.29,67.29,19300.0,33.597,33.6119,33.4776,33.4776,19300.0
2005-08-25 13:00:00,67.26,67.36,67.2,67.32,13000.0,33.4626,33.5124,33.4328,33.4925,13000.0
2005-08-25 13:10:00,67.32,67.36,67.18,67.18,36500.0,33.4925,33.5124,33.4228,33.4228,36500.0
2005-08-25 13:20:00,67.11,67.18,67.05,67.18,7400.0,33.388,33.4228,33.3582,33.4228,7400.0
2005-08-25 13:30:00,67.18,67.3,67.03,67.03,20600.0,33.4228,33.4825,33.3482,33.3482,20600.0
2005-08-25 13:40:00,67.03,67.2,67.02,67.13,7200.0,33.3482,33.4328,33.3432,33.398,7200.0
2005-08-25 13:50:00,67.08,67.11,66.96,66.99,3600.0,33.3731,33.388,33.3134,33.3283,3600.0
2005-08-25 14:00:00,66.95,67.09,66.86,67.04,13500.0,33.3084,33.3781,33.2636,33.3532,13500.0
2005-08-25 14:10:00,67.06,67.06,67.0,67.01,5100.0,33.3631,33.3631,33.3333,33.3383,5100.0
2005-08-25 14:20:00,67.03,67.12,66.99,67.09,3800.0,33.3482,33.393,33.3283,33.3781,3800.0
2005-08-25 14:30:00,67.15,67.2,67.14,67.14,6900.0,33.4079,33.4328,33.4029,33.4029,6900.0
2005-08-25 14:40:00,67.14,67.14,67.02,67.02,10100.0,33.4029,33.4029,33.3432,33.3432,10100.0
2005-08-25 14:50:00,67.03,67.09,67.0,67.08,11800.0,33.3482,33.3781,33.3333,33.3731,11800.0
2005-08-25 15:00:00,67.08,67.11,67.01,67.01,5800.0,33.3731,33.388,33.3383,33.3383,5800.0
2005-08-25 15:10:00,67.01,67.13,66.99,66.99,12000.0,33.3383,33.398,33.3283,33.3283,12000.0
2005-08-25 15:20:00,67.01,67.1,66.99,67.0,11100.0,33.3383,33.383,33.3283,33.3333,11100.0
2005-08-25 15:30:00,67.0,67.08,66.99,67.05,14100.0,33.3333,33.3731,33.3283,33.3582,14100.0
2005-08-25 15:40:00,67.05,67.15,67.02,67.15,14600.0,33.3582,33.4079,33.3432,33.4079,14600.0
2005-08-25 15:50:00,67.13,67.13,66.91,67.05,29400.0,33.398,33.398,33.2885,33.3582,29400.0
2005-08-26 09:30:00,67.4,67.4,66.85,66.96,17700.0,33.5323,33.5323,33.2587,33.3134,17700.0
2005-08-26 09:40:00,66.93,67.56,66.87,67.05,22400.0,33.2985,33.6119,33.2686,33.3582,22400.0
2005-08-26 09:50:00,66.95,67.42,66.95,67.02,32000.0,33.3084,33.5422,33.3084,33.3432,32000.0
2005-08-26 10:00:00,67.02,67.29,66.87,67.29,31500.0,33.3432,33.4776,33.2686,33.4776,31500.0
2005-08-26 10:10:00,67.27,67.27,67.01,67.01,14100.0,33.4676,33.4676,33.3383,33.3383,14100.0
2005-08-26 10:20:00,67.02,67.39,66.95,67.37,24300.0,33.3432,33.5273,33.3084,33.5174,24300.0
2005-08-26 10:30:00,67.38,67.42,67.02,67.14,17800.0,33.5223,33.5422,33.3432,33.4029,17800.0
2005-08-26 10:40:00,67.16,67.16,66.95,67.03,16300.0,33.4129,33.4129,33.3084,33.3482,16300.0
2005-08-26 10:50:00,67.03,67.07,66.95,67.05,23500.0,33.3482,33.3681,33.3084,33.3582,23500.0
2005-08-26 11:00:00,67.11,67.45,67.1,67.2,21200.0,33.388,33.5572,33.383,33.4328,21200.0
2005-08-26 11:10:00,67.16,67.5,67.15,67.42,17700.0,33.4129,33.582,33.4079,33.5422,17700.0
2005-08-26 11:20:00,67.41,67.41,67.04,67.04,16700.0,33.5373,33.5373,33.3532,33.3532,16700.0
2005-08-26 11:30:00,67.03,67.2,66.95,67.01,28800.0,33.3482,33.4328,33.3084,33.3383,28800.0
2005-08-26 11:40:00,67.02,67.25,67.02,67.06,16600.0,33.3432,33.4577,33.3432,33.3631,16600.0
2005-08-26 11:50:00,67.05,67.18,67.0,67.13,15600.0,33.3582,33.4228,33.3333,33.398,15600.0
2005-08-26 12:00:00,67.18,67.2,67.05,67.1,20900.0,33.4228,33.4328,33.3582,33.383,20900.0
2005-08-26 12:10:00,67.11,67.11,67.0,67.01,9000.0,33.388,33.388,33.3333,33.3383,9000.0
2005-08-26 12:20:00,67.0,67.0,66.91,66.99,12100.0,33.3333,33.3333,33.2885,33.3283,12100.0
2005-08-26 12:30:00,66.98,66.98,66.88,66.93,14300.0,33.3233,33.3233,33.2736,33.2985,14300.0
2005-08-26 12:40:00,66.92,67.1,66.92,67.0,5600.0,33.2935,33.383,33.2935,33.3333,5600.0
2005-08-26 12:50:00,66.99,66.99,66.89,66.93,10100.0,33.3283,33.3283,33.2786,33.2985,10100.0
2005-08-26 13:00:00,66.96,67.01,66.85,66.9,11000.0,33.3134,33.3383,33.2587,33.2835,11000.0
2005-08-26 13:10:00,66.9,67.05,66.8,66.82,12300.0,33.2835,33.3582,33.2338,33.2437,12300.0
2005-08-26 13:20:00,66.83,66.91,66.79,66.88,17100.0,33.2487,33.2885,33.2288,33.2736,17100.0
2005-08-26 13:30:00,66.87,66.92,66.81,66.84,18700.0,33.2686,33.2935,33.2388,33.2537,18700.0
2005-08-26 13:40:00,66.84,67.09,66.84,67.01,13500.0,33.2537,33.3781,33.2537,33.3383,13500.0
2005-08-26 13:50:00,67.01,67.11,66.94,66.97,7400.0,33.3383,33.388,33.3034,33.3184,7400.0
2005-08-26 14:00:00,66.97,66.97,66.86,66.86,19900.0,33.3184,33.3184,33.2636,33.2636,19900.0
2005-08-26 14:10:00,66.83,66.98,66.8,66.82,13400.0,33.2487,33.3233,33.2338,33.2437,13400.0
2005-08-26 14:20:00,66.84,66.95,66.83,66.89,18500.0,33.2537,33.3084,33.2487,33.2786,18500.0
2005-08-26 14:30:00,66.88,66.92,66.81,66.88,21600.0,33.2736,33.2935,33.2388,33.2736,21600.0
2005-08-26 14:40:00,66.9,66.95,66.85,66.85,12000.0,33.2835,33.3084,33.2587,33.2587,12000.0
2005-08-26 14:50:00,66.9,66.95,66.83,66.93,13500.0,33.2835,33.3084,33.2487,33.2985,13500.0
2005-08-26 15:00:00,66.93,67.0,66.87,66.98,12400.0,33.2985,33.3333,33.2686,33.3233,12400.0
2005-08-26 15:10:00,66.98,66.98,66.7,66.7,16000.0,33.3233,33.3233,33.184,33.184,16000.0
2005-08-26 15:20:00,66.73,66.91,66.73,66.86,13100.0,33.199,33.2885,33.199,33.2636,13100.0
2005-08-26 15:30:00,66.86,66.87,66.62,66.62,14900.0,33.2636,33.2686,33.1442,33.1442,14900.0
2005-08-26 15:40:00,66.66,66.75,66.62,66.68,31800.0,33.1641,33.2089,33.1442,33.1741,31800.0
2005-08-26 15:50:00,66.65,66.71,66.59,66.71,56700.0,33.1592,33.189,33.1293,33.189,56700.0
2005-08-29 09:30:00,66.5,66.5,66.3,66.3,5200.0,33.0845,33.0845,32.985,32.985,5200.0
2005-08-29 09:40:00,66.3,66.3,66.1,66.1,13500.0,32.985,32.985,32.8855,32.8855,13500.0
2005-08-29 09:50:00,66.1,66.4,66.02,66.16,36400.0,32.8855,33.0348,32.8457,32.9154,36400.0
2005-08-29 10:00:00,66.23,66.49,66.2,66.49,6300.0,32.9502,33.0796,32.9353,33.0796,6300.0
2005-08-29 10:10:00,66.49,66.7,66.49,66.55,9900.0,33.0796,33.184,33.0796,33.1094,9900.0
2005-08-29 10:20:00,66.53,66.65,66.3,66.3,8000.0,33.0995,33.1592,32.985,32.985,8000.0
2005-08-29 10:30:00,66.31,66.36,66.23,66.35,8100.0,32.99,33.0149,32.9502,33.0099,8100.0
2005-08-29 10:40:00,66.4,66.48,66.29,66.37,11100.0,33.0348,33.0746,32.9801,33.0199,11100.0
2005-08-29 10:50:00,66.37,66.37,66.19,66.19,8500.0,33.0199,33.0199,32.9303,32.9303,8500.0
2005-08-29 11:00:00,66.19,66.25,66.0,66.04,12000.0,32.9303,32.9602,32.8358,32.8557,12000.0
2005-08-29 11:10:00,66.04,66.19,66.0,66.01,16100.0,32.8557,32.9303,32.8358,32.8408,16100.0
2005-08-29 11:20:00,66.01,66.07,65.95,65.97,7100.0,32.8408,32.8706,32.8109,32.8209,7100.0
2005-08-29 11:30:00,65.97,66.07,65.94,66.04,10600.0,32.8209,32.8706,32.8059,32.8557,10600.0
2005-08-29 11:40:00,66.03,66.11,66.02,66.1,5500.0,32.8507,32.8905,32.8457,32.8855,5500.0
2005-08-29 11:50:00,66.07,66.19,66.07,66.12,9400.0,32.8706,32.9303,32.8706,32.8955,9400.0
2005-08-29 12:00:00,66.11,66.17,66.11,66.13,10000.0,32.8905,32.9204,32.8905,32.9005,10000.0
2005-08-29 12:10:00,66.16,66.25,66.15,66.21,6000.0,32.9154,32.9602,32.9104,32.9403,6000.0
2005-08-29 12:20:00,66.18,66.3,66.17,66.3,4500.0,32.9253,32.985,32.9204,32.985,4500.0
2005-08-29 12:30:00,66.26,66.33,66.25,66.29,8300.0,32.9651,33.0,32.9602,32.9801,8300.0
2005-08-29 12:40:00,66.24,66.37,66.24,66.37,5000.0,32.9552,33.0199,32.9552,33.0199,5000.0
2005-08-29 12:50:00,66.35,66.36,66.3,66.33,3500.0,33.0099,33.0149,32.985,33.0,3500.0
2005-08-29 13:00:00,66.34,66.56,66.34,66.47,16300.0,33.0049,33.1144,33.0049,33.0696,16300.0
2005-08-29 13:10:00,66.45,66.84,66.45,66.83,19400.0,33.0597,33.2537,33.0597,33.2487,19400.0
2005-08-29 13:20:00,66.8,66.8,66.48,66.63,14900.0,33.2338,33.2338,33.0746,33.1492,14900.0
2005-08-29 13:30:00,66.63,66.65,66.5,66.52,6700.0,33.1492,33.1592,33.0845,33.0945,6700.0
2005-08-29 13:40:00,66.53,66.67,66.52,66.64,20700.0,33.0995,33.1691,33.0945,33.1542,20700.0
2005-08-29 13:50:00,66.64,66.71,66.63,66.65,12400.0,33.1542,33.189,33.1492,33.1592,12400.0
2005-08-29 14:00:00,66.64,66.67,66.28,66.3,19400.0,33.1542,33.1691,32.9751,32.985,19400.0
2005-08-29 14:10:00,66.3,66.42,66.3,66.33,8400.0,32.985,33.0447,32.985,33.0,8400.0
2005-08-29 14:20:00,66.34,66.34,66.13,66.16,12800.0,33.0049,33.0049,32.9005,32.9154,12800.0
2005-08-29 14:30:00,66.19,66.21,66.04,66.18,14400.0,32.9303,32.9403,32.8557,32.9253,14400.0
2005-08-29 14:40:00,66.16,66.35,66.16,66.32,26800.0,32.9154,33.0099,32.9154,32.995,26800.0
2005-08-29 14:50:00,66.29,66.29,66.2,66.25,16900.0,32.9801,32.9801,32.9353,32.9602,16900.0
2005-08-29 15:00:00,66.29,66.39,66.29,66.36,19600.0,32.9801,33.0298,32.9801,33.0149,19600.0
2005-08-29 15:10:00,66.35,66.35,66.23,66.3,20000.0,33.0099,33.0099,32.9502,32.985,20000.0
2005-08-29 15:20:00,66.3,66.32,66.27,66.27,9200.0,32.985,32.995,32.9701,32.9701,9200.0
2005-08-29 15:30:00,66.27,66.34,66.27,66.34,18100.0,32.9701,33.0049,32.9701,33.0049,18100.0
2005-08-29 15:40:00,66.34,66.34,66.22,66.23,21300.0,33.0049,33.0049,32.9452,32.9502,21300.0
2005-08-29 15:50:00,66.24,66.3,66.24,66.27,26500.0,32.9552,32.985,32.9552,32.9701,26500.0
2005-08-30 09:30:00,66.12,66.19,66.1,66.1,12300.0,32.8955,32.9303,32.8855,32.8855,12300.0
2005-08-30 09:40:00,66.12,66.25,65.85,65.88,18100.0,32.8955,32.9602,32.7612,32.7761,18100.0
2005-08-30 09:50:00,65.87,66.1,65.87,65.97,24000.0,32.7711,32.8855,32.7711,32.8209,24000.0
2005-08-30 10:00:00,66.0,66.22,65.92,65.96,16000.0,32.8358,32.9452,32.796,32.8159,16000.0
2005-08-30 10:10:00,65.96,66.2,65.93,66.13,12300.0,32.8159,32.9353,32.801,32.9005,12300.0
2005-08-30 10:20:00,66.11,66.15,66.02,66.07,4900.0,32.8905,32.9104,32.8457,32.8706,4900.0
2005-08-30 10:30:00,66.07,66.19,66.05,66.09,13700.0,32.8706,32.9303,32.8607,32.8806,13700.0
2005-08-30 10:40:00,66.14,66.2,66.07,66.19,19300.0,32.9054,32.9353,32.8706,32.9303,19300.0
2005-08-30 10:50:00,66.2,66.2,66.11,66.14,7000.0,32.9353,32.9353,32.8905,32.9054,7000.0
2005-08-30 11:00:00,66.14,66.21,66.14,66.16,16900.0,32.9054,32.9403,32.9054,32.9154,16900.0
2005-08-30 11:10:00,66.16,66.21,66.06,66.1,9600.0,32.9154,32.9403,32.8656,32.8855,9600.0
2005-08-30 11:20:00,66.1,66.14,66.04,66.05,13000.0,32.8855,32.9054,32.8557,32.8607,13000.0
2005-08-30 11:30:00,66.05,66.12,66.0,66.03,15200.0,32.8607,32.8955,32.8358,32.8507,15200.0
2005-08-30 11:40:00,66.05,66.09,66.01,66.05,22000.0,32.8607,32.8806,32.8408,32.8607,22000.0
2005-08-30 11:50:00,66.05,66.09,66.02,66.06,4300.0,32.8607,32.8806,32.8457,32.8656,4300.0
2005-08-30 12:00:00,66.08,66.19,66.05,66.13,11400.0,32.8756,32.9303,32.8607,32.9005,11400.0
2005-08-30 12:10:00,66.12,66.18,66.01,66.04,13900.0,32.8955,32.9253,32.8408,32.8557,13900.0
2005-08-30 12:20:00,66.04,66.16,66.01,66.01,17800.0,32.8557,32.9154,32.8408,32.8408,17800.0
2005-08-30 12:30:00,66.02,66.05,65.99,66.04,11500.0,32.8457,32.8607,32.8308,32.8557,11500.0
2005-08-30 12:40:00,66.02,66.05,65.98,66.05,12100.0,32.8457,32.8607,32.8258,32.8607,12100.0
2005-08-30 12:50:00,66.05,66.1,66.0,66.0,9900.0,32.8607,32.8855,32.8358,32.8358,9900.0
2005-08-30 13:00:00,66.02,66.04,65.99,65.99,7000.0,32.8457,32.8557,32.8308,32.8308,7000.0
2005-08-30 13:10:00,66.02,66.05,65.99,66.02,12800.0,32.8457,32.8607,32.8308,32.8457,12800.0
2005-08-30 13:20:00,66.02,66.03,65.96,65.98,7000.0,32.8457,32.8507,32.8159,32.8258,7000.0
2005-08-30 13:30:00,65.99,66.08,65.99,66.04,22100.0,32.8308,32.8756,32.8308,32.8557,22100.0
2005-08-30 13:40:00,66.03,66.05,66.01,66.05,9000.0,32.8507,32.8607,32.8408,32.8607,9000.0
2005-08-30 13:50:00,66.04,66.04,65.95,66.0,13500.0,32.8557,32.8557,32.8109,32.8358,13500.0
2005-08-30 14:00:00,65.99,66.01,65.81,65.84,35700.0,32.8308,32.8408,32.7413,32.7562,35700.0
2005-08-30 14:10:00,65.87,66.05,65.85,66.05,15000.0,32.7711,32.8607,32.7612,32.8607,15000.0
2005-08-30 14:20:00,66.06,66.1,65.92,65.99,24200.0,32.8656,32.8855,32.796,32.8308,24200.0
2005-08-30 14:30:00,66.01,66.03,65.92,65.97,5800.0,32.8408,32.8507,32.796,32.8209,5800.0
2005-08-30 14:40:00,65.98,66.05,65.86,65.9,22300.0,32.8258,32.8607,32.7661,32.786,22300.0
2005-08-30 14:50:00,65.9,65.93,65.8,65.8,22700.0,32.786,32.801,32.7363,32.7363,22700.0
2005-08-30 15:00:00,65.83,65.88,65.73,65.87,16900.0,32.7512,32.7761,32.7015,32.7711,16900.0
2005-08-30 15:10:00,65.89,66.0,65.8,65.97,13900.0,32.7811,32.8358,32.7363,32.8209,13900.0
2005-08-30 15:20:00,65.97,66.03,65.81,65.81,12500.0,32.8209,32.8507,32.7413,32.7413,12500.0
2005-08-30 15:30:00,65.84,66.15,65.84,66.15,55100.0,32.7562,32.9104,32.7562,32.9104,55100.0
2005-08-30 15:40:00,66.14,66.29,66.13,66.18,41200.0,32.9054,32.9801,32.9005,32.9253,41200.0
2005-08-30 15:50:00,66.17,66.19,66.12,66.13,53900.0,32.9204,32.9303,32.8955,32.9005,53900.0
2005-08-31 09:30:00,66.1,66.5,66.06,66.5,35200.0,32.8855,33.0845,32.8656,33.0845,35200.0
2005-08-31 09:40:00,66.5,66.62,66.37,66.62,55100.0,33.0845,33.1442,33.0199,33.1442,55100.0
2005-08-31 09:50:00,66.6,66.61,66.29,66.35,32700.0,33.1343,33.1393,32.9801,33.0099,32700.0
2005-08-31 10:00:00,66.37,66.41,66.3,66.4,19600.0,33.0199,33.0398,32.985,33.0348,19600.0
2005-08-31 10:10:00,66.4,66.65,66.38,66.44,23500.0,33.0348,33.1592,33.0248,33.0547,23500.0
2005-08-31 10:20:00,66.39,66.45,66.26,66.39,29400.0,33.0298,33.0597,32.9651,33.0298,29400.0
2005-08-31 10:30:00,66.43,66.5,66.31,66.5,20400.0,33.0497,33.0845,32.99,33.0845,20400.0
2005-08-31 10:40:00,66.55,66.66,66.47,66.5,19700.0,33.1094,33.1641,33.0696,33.0845,19700.0
2005-08-31 10:50:00,66.49,66.59,66.41,66.41,21000.0,33.0796,33.1293,33.0398,33.0398,21000.0
2005-08-31 11:00:00,66.45,66.57,66.45,66.56,11100.0,33.0597,33.1194,33.0597,33.1144,11100.0
2005-08-31 11:10:00,66.57,66.59,66.49,66.58,11800.0,33.1194,33.1293,33.0796,33.1243,11800.0
2005-08-31 11:20:00,66.58,66.64,66.43,66.46,23500.0,33.1243,33.1542,33.0497,33.0646,23500.0
2005-08-31 11:30:00,66.47,66.62,66.47,66.62,13900.0,33.0696,33.1442,33.0696,33.1442,13900.0
2005-08-31 11:40:00,66.63,66.64,66.47,66.48,18400.0,33.1492,33.1542,33.0696,33.0746,18400.0
2005-08-31 11:50:00,66.48,66.54,66.44,66.5,5100.0,33.0746,33.1044,33.0547,33.0845,5100.0
2005-08-31 12:00:00,66.5,66.58,66.38,66.49,32100.0,33.0845,33.1243,33.0248,33.0796,32100.0
2005-08-31 12:10:00,66.55,66.55,66.29,66.43,7700.0,33.1094,33.1094,32.9801,33.0497,7700.0
2005-08-31 12:20:00,66.4,66.5,66.4,66.42,5300.0,33.0348,33.0845,33.0348,33.0447,5300.0
2005-08-31 12:30:00,66.47,66.64,66.42,66.58,11800.0,33.0696,33.1542,33.0447,33.1243,11800.0
2005-08-31 12:40:00,66.53,66.53,66.44,66.5,11300.0,33.0995,33.0995,33.0547,33.0845,11300.0
2005-08-31 12:50:00,66.5,66.6,66.5,66.56,13500.0,33.0845,33.1343,33.0845,33.1144,13500.0
2005-08-31 13:00:00,66.58,66.69,66.53,66.62,6300.0,33.1243,33.1791,33.0995,33.1442,6300.0
2005-08-31 13:10:00,66.66,66.91,66.66,66.83,14800.0,33.1641,33.2885,33.1641,33.2487,14800.0
2005-08-31 13:20:00,66.83,66.96,66.82,66.96,8200.0,33.2487,33.3134,33.2437,33.3134,8200.0
2005-08-31 13:30:00,66.96,67.0,66.93,66.98,9500.0,33.3134,33.3333,33.2985,33.3233,9500.0
2005-08-31 13:40:00,66.97,66.98,66.82,66.83,9900.0,33.3184,33.3233,33.2437,33.2487,9900.0
2005-08-31 13:50:00,66.81,67.1,66.81,66.98,22500.0,33.2388,33.383,33.2388,33.3233,22500.0
2005-08-31 14:00:00,66.96,66.96,66.77,66.83,13000.0,33.3134,33.3134,33.2189,33.2487,13000.0
2005-08-31 14:10:00,66.84,67.0,66.83,66.94,9500.0,33.2537,33.3333,33.2487,33.3034,9500.0
2005-08-31 14:20:00,66.96,67.17,66.89,67.13,7100.0,33.3134,33.4179,33.2786,33.398,7100.0
2005-08-31 14:30:00,67.13,67.22,67.09,67.21,13500.0,33.398,33.4427,33.3781,33.4378,13500.0
2005-08-31 14:40:00,67.21,67.41,67.17,67.24,28300.0,33.4378,33.5373,33.4179,33.4527,28300.0
2005-08-31 14:50:00,67.25,67.45,67.2,67.29,23200.0,33.4577,33.5572,33.4328,33.4776,23200.0
2005-08-31 15:00:00,67.29,67.44,67.25,67.4,30300.0,33.4776,33.5522,33.4577,33.5323,30300.0
2005-08-31 15:10:00,67.44,67.52,67.23,67.32,34400.0,33.5522,33.592,33.4477,33.4925,34400.0
2005-08-31 15:20:00,67.35,67.4,67.31,67.36,9600.0,33.5074,33.5323,33.4875,33.5124,9600.0
2005-08-31 15:30:00,67.35,67.43,67.3,67.37,22200.0,33.5074,33.5472,33.4825,33.5174,22200.0
2005-08-31 15:40:00,67.38,67.8,67.37,67.75,32700.0,33.5223,33.7313,33.5174,33.7064,32700.0
2005-08-31 15:50:00,67.75,67.86,67.64,67.64,41900.0,33.7064,33.7612,33.6517,33.6517,41900.0
2005-09-01 09:30:00,67.5,67.65,67.49,67.6,7100.0,33.582,33.6567,33.5771,33.6318,7100.0
2005-09-01 09:40:00,67.57,67.83,67.5,67.71,7600.0,33.6169,33.7462,33.582,33.6865,7600.0
2005-09-01 09:50:00,67.7,67.75,67.43,67.63,8800.0,33.6816,33.7064,33.5472,33.6467,8800.0
2005-09-01 10:00:00,67.61,67.61,67.39,67.43,13700.0,33.6368,33.6368,33.5273,33.5472,13700.0
2005-09-01 10:10:00,67.48,67.94,67.48,67.52,16000.0,33.5721,33.801,33.5721,33.592,16000.0
2005-09-01 10:20:00,67.52,67.73,67.47,67.72,14200.0,33.592,33.6965,33.5671,33.6915,14200.0
2005-09-01 10:30:00,67.78,68.12,67.7,68.12,23600.0,33.7214,33.8905,33.6816,33.8905,23600.0
2005-09-01 10:40:00,68.13,68.31,67.92,68.23,33900.0,33.8955,33.985,33.791,33.9452,33900.0
2005-09-01 10:50:00,68.22,68.34,68.07,68.07,11700.0,33.9403,34.0,33.8656,33.8656,11700.0
2005-09-01 11:00:00,68.0,68.42,67.99,68.4,21800.0,33.8308,34.0398,33.8258,34.0298,21800.0
2005-09-01 11:10:00,68.4,68.48,68.3,68.41,8900.0,34.0298,34.0696,33.9801,34.0348,8900.0
2005-09-01 11:20:00,68.41,68.66,68.37,68.55,41800.0,34.0348,34.1592,34.0149,34.1044,41800.0
2005-09-01 11:30:00,68.57,68.98,68.57,68.93,34100.0,34.1144,34.3184,34.1144,34.2935,34100.0
2005-09-01 11:40:00,68.94,69.17,68.94,69.0,30500.0,34.2985,34.4129,34.2985,34.3283,30500.0
2005-09-01 11:50:00,69.0,69.27,68.96,69.14,23300.0,34.3283,34.4626,34.3084,34.398,23300.0
2005-09-01 12:00:00,69.15,69.15,68.74,68.74,19100.0,34.4029,34.4029,34.199,34.199,19100.0
2005-09-01 12:10:00,68.74,68.84,68.74,68.8,17400.0,34.199,34.2487,34.199,34.2288,17400.0
2005-09-01 12:20:00,68.8,68.8,68.64,68.75,15500.0,34.2288,34.2288,34.1492,34.2039,15500.0
2005-09-01 12:30:00,68.75,68.82,68.65,68.66,16500.0,34.2039,34.2388,34.1542,34.1592,16500.0
2005-09-01 12:40:00,68.66,68.88,68.59,68.82,18900.0,34.1592,34.2686,34.1243,34.2388,18900.0
2005-09-01 12:50:00,68.82,68.84,68.54,68.55,40800.0,34.2388,34.2487,34.0995,34.1044,40800.0
2005-09-01 13:00:00,68.55,68.56,68.1,68.2,55600.0,34.1044,34.1094,33.8806,33.9303,55600.0
2005-09-01 13:10:00,68.19,68.35,68.16,68.34,72300.0,33.9253,34.0049,33.9104,34.0,72300.0
2005-09-01 13:20:00,68.36,68.57,68.25,68.53,13800.0,34.0099,34.1144,33.9552,34.0945,13800.0
2005-09-01 13:30:00,68.53,68.54,68.28,68.28,22400.0,34.0945,34.0995,33.9701,33.9701,22400.0
2005-09-01 13:40:00,68.28,68.28,68.11,68.11,21700.0,33.9701,33.9701,33.8855,33.8855,21700.0
2005-09-01 13:50:00,68.1,68.11,67.92,67.92,22600.0,33.8806,33.8855,33.791,33.791,22600.0
2005-09-01 14:00:00,67.92,67.97,67.76,67.76,19700.0,33.791,33.8159,33.7114,33.7114,19700.0
2005-09-01 14:10:00,67.77,67.94,67.75,67.78,34700.0,33.7164,33.801,33.7064,33.7214,34700.0
2005-09-01 14:20:00,67.75,67.91,67.67,67.82,41000.0,33.7064,33.786,33.6666,33.7413,41000.0
2005-09-01 14:30:00,67.82,67.95,67.7,67.71,40600.0,33.7413,33.8059,33.6816,33.6865,40600.0
2005-09-01 14:40:00,67.72,67.99,67.72,67.75,18900.0,33.6915,33.8258,33.6915,33.7064,18900.0
2005-09-01 14:50:00,67.75,67.92,67.69,67.87,23800.0,33.7064,33.791,33.6766,33.7661,23800.0
2005-09-01 15:00:00,67.87,67.94,67.79,67.87,12800.0,33.7661,33.801,33.7263,33.7661,12800.0
2005-09-01 15:10:00,67.81,68.05,67.72,67.97,14300.0,33.7363,33.8557,33.6915,33.8159,14300.0
2005-09-01 15:20:00,67.94,68.13,67.93,68.1,56100.0,33.801,33.8955,33.796,33.8806,56100.0
2005-09-01 15:30:00,68.1,68.21,68.09,68.19,60800.0,33.8806,33.9353,33.8756,33.9253,60800.0
2005-09-01 15:40:00,68.18,68.32,68.18,68.3,39300.0,33.9204,33.99,33.9204,33.9801,39300.0
2005-09-01 15:50:00,68.31,68.38,68.24,68.26,48700.0,33.985,34.0199,33.9502,33.9602,48700.0
2005-09-02 09:30:00,68.3,68.55,68.3,68.41,7500.0,33.9801,34.1044,33.9801,34.0348,7500.0
2005-09-02 09:40:00,68.39,68.72,68.18,68.67,11100.0,34.0248,34.189,33.9204,34.1641,11100.0
2005-09-02 09:50:00,68.67,68.67,68.1,68.33,17300.0,34.1641,34.1641,33.8806,33.995,17300.0
2005-09-02 10:00:00,68.36,68.55,68.15,68.32,36000.0,34.0099,34.1044,33.9054,33.99,36000.0
2005-09-02 10:10:00,68.32,68.55,68.3,68.5,19600.0,33.99,34.1044,33.9801,34.0796,19600.0
2005-09-02 10:20:00,68.5,68.58,68.15,68.2,22100.0,34.0796,34.1194,33.9054,33.9303,22100.0
2005-09-02 10:30:00,68.13,68.24,68.02,68.24,13600.0,33.8955,33.9502,33.8408,33.9502,13600.0
2005-09-02 10:40:00,68.21,68.33,68.13,68.29,10800.0,33.9353,33.995,33.8955,33.9751,10800.0
2005-09-02 10:50:00,68.31,68.34,68.12,68.16,9700.0,33.985,34.0,33.8905,33.9104,9700.0
2005-09-02 11:00:00,68.16,68.3,68.07,68.23,20500.0,33.9104,33.9801,33.8656,33.9452,20500.0
2005-09-02 11:10:00,68.22,68.26,67.85,67.85,15200.0,33.9403,33.9602,33.7562,33.7562,15200.0
2005-09-02 11:20:00,67.89,68.04,67.85,67.87,14800.0,33.7761,33.8507,33.7562,33.7661,14800.0
2005-09-02 11:30:00,67.88,68.03,67.75,67.86,16700.0,33.7711,33.8457,33.7064,33.7612,16700.0
2005-09-02 11:40:00,67.79,68.06,67.79,68.01,10500.0,33.7263,33.8607,33.7263,33.8358,10500.0
2005-09-02 11:50:00,68.05,68.07,67.95,67.95,20500.0,33.8557,33.8656,33.8059,33.8059,20500.0
2005-09-02 12:00:00,67.94,68.0,67.9,68.0,32200.0,33.801,33.8308,33.7811,33.8308,32200.0
2005-09-02 12:10:00,68.0,68.0,67.94,67.94,21100.0,33.8308,33.8308,33.801,33.801,21100.0
2005-09-02 12:20:00,67.94,67.97,67.87,67.88,12500.0,33.801,33.8159,33.7661,33.7711,12500.0
2005-09-02 12:30:00,67.89,68.06,67.89,68.04,15600.0,33.7761,33.8607,33.7761,33.8507,15600.0
2005-09-02 12:40:00,68.05,68.17,68.05,68.17,20500.0,33.8557,33.9154,33.8557,33.9154,20500.0
2005-09-02 12:50:00,68.17,68.32,68.17,68.29,12800.0,33.9154,33.99,33.9154,33.9751,12800.0
2005-09-02 13:00:00,68.3,68.4,68.29,68.29,14100.0,33.9801,34.0298,33.9751,33.9751,14100.0
2005-09-02 13:10:00,68.31,68.33,68.1,68.28,17600.0,33.985,33.995,33.8806,33.9701,17600.0
2005-09-02 13:20:00,68.28,68.35,68.28,68.35,4200.0,33.9701,34.0049,33.9701,34.0049,4200.0
2005-09-02 13:30:00,68.35,68.36,68.35,68.36,4200.0,34.0049,34.0099,34.0049,34.0099,4200.0
2005-09-02 13:40:00,68.37,68.37,68.22,68.22,5700.0,34.0149,34.0149,33.9403,33.9403,5700.0
2005-09-02 13:50:00,68.23,68.38,68.23,68.37,5400.0,33.9452,34.0199,33.9452,34.0149,5400.0
2005-09-02 14:00:00,68.39,68.44,68.39,68.42,15500.0,34.0248,34.0497,34.0248,34.0398,15500.0
2005-09-02 14:10:00,68.41,68.43,68.26,68.28,7100.0,34.0348,34.0447,33.9602,33.9701,7100.0
2005-09-02 14:20:00,68.27,68.28,68.19,68.2,4700.0,33.9651,33.9701,33.9253,33.9303,4700.0
2005-09-02 14:30:00,68.22,68.24,68.02,68.03,11400.0,33.9403,33.9502,33.8408,33.8457,11400.0
2005-09-02 14:40:00,68.03,68.38,68.03,68.19,23600.0,33.8457,34.0199,33.8457,33.9253,23600.0
2005-09-02 14:50:00,68.2,68.43,68.1,68.26,16700.0,33.9303,34.0447,33.8806,33.9602,16700.0
2005-09-02 15:00:00,68.27,68.33,68.26,68.31,5300.0,33.9651,33.995,33.9602,33.985,5300.0
2005-09-02 15:10:00,68.34,68.35,68.08,68.08,11200.0,34.0,34.0049,33.8706,33.8706,11200.0
2005-09-02 15:20:00,68.1,68.21,68.06,68.1,10600.0,33.8806,33.9353,33.8607,33.8806,10600.0
2005-09-02 15:30:00,68.15,68.15,67.98,67.98,16700.0,33.9054,33.9054,33.8209,33.8209,16700.0
2005-09-02 15:40:00,67.99,68.03,67.9,68.0,27800.0,33.8258,33.8457,33.7811,33.8308,27800.0
2005-09-02 15:50:00,67.98,68.0,67.87,68.0,21900.0,33.8209,33.8308,33.7661,33.8308,21900.0
2005-09-06 09:30:00,68.45,68.51,68.32,68.38,5800.0,34.0547,34.0845,33.99,34.0199,5800.0
2005-09-06 09:40:00,68.4,68.8,68.4,68.8,6500.0,34.0298,34.2288,34.0298,34.2288,6500.0
2005-09-06 09:50:00,68.84,69.05,68.75,69.05,14400.0,34.2487,34.3532,34.2039,34.3532,14400.0
2005-09-06 10:00:00,69.05,69.37,69.02,69.35,17100.0,34.3532,34.5124,34.3383,34.5024,17100.0
2005-09-06 10:10:00,69.37,69.37,69.05,69.33,15900.0,34.5124,34.5124,34.3532,34.4925,15900.0
2005-09-06 10:20:00,69.37,69.7,69.37,69.68,23900.0,34.5124,34.6766,34.5124,34.6666,23900.0
2005-09-06 10:30:00,69.65,69.82,69.48,69.77,26300.0,34.6517,34.7363,34.5671,34.7114,26300.0
2005-09-06 10:40:00,69.84,69.84,69.33,69.6,25100.0,34.7462,34.7462,34.4925,34.6268,25100.0
2005-09-06 10:50:00,69.62,69.62,69.0,69.09,18300.0,34.6368,34.6368,34.3283,34.3731,18300.0
2005-09-06 11:00:00,69.11,69.5,69.08,69.5,16000.0,34.383,34.5771,34.3681,34.5771,16000.0
2005-09-06 11:10:00,69.51,69.6,69.42,69.58,10400.0,34.582,34.6268,34.5373,34.6169,10400.0
2005-09-06 11:20:00,69.59,69.64,69.57,69.61,20000.0,34.6218,34.6467,34.6119,34.6318,20000.0
2005-09-06 11:30:00,69.69,69.79,69.69,69.76,6300.0,34.6716,34.7214,34.6716,34.7064,6300.0
2005-09-06 11:40:00,69.76,69.76,69.54,69.65,20400.0,34.7064,34.7064,34.597,34.6517,20400.0
2005-09-06 11:50:00,69.65,69.73,69.57,69.6,6900.0,34.6517,34.6915,34.6119,34.6268,6900.0
2005-09-06 12:00:00,69.6,69.66,69.53,69.53,10800.0,34.6268,34.6567,34.592,34.592,10800.0
2005-09-06 12:10:00,69.52,69.73,69.52,69.72,6800.0,34.587,34.6915,34.587,34.6865,6800.0
2005-09-06 12:20:00,69.72,69.8,69.71,69.79,5300.0,34.6865,34.7263,34.6816,34.7214,5300.0
2005-09-06 12:30:00,69.75,69.79,69.73,69.78,6300.0,34.7015,34.7214,34.6915,34.7164,6300.0
2005-09-06 12:40:00,69.82,69.89,69.78,69.88,5200.0,34.7363,34.7711,34.7164,34.7661,5200.0
2005-09-06 12:50:00,69.89,69.96,69.87,69.95,9300.0,34.7711,34.8059,34.7612,34.801,9300.0
2005-09-06 13:00:00,69.97,70.0,69.83,69.86,9300.0,34.8109,34.8258,34.7413,34.7562,9300.0
2005-09-06 13:10:00,69.84,69.9,69.83,69.9,7100.0,34.7462,34.7761,34.7413,34.7761,7100.0
2005-09-06 13:20:00,69.89,69.91,69.73,69.82,12900.0,34.7711,34.7811,34.6915,34.7363,12900.0
2005-09-06 13:30:00,69.83,69.89,69.77,69.82,7800.0,34.7413,34.7711,34.7114,34.7363,7800.0
2005-09-06 13:40:00,69.82,69.88,69.77,69.84,4600.0,34.7363,34.7661,34.7114,34.7462,4600.0
2005-09-06 13:50:00,69.88,70.0,69.88,69.95,10200.0,34.7661,34.8258,34.7661,34.801,10200.0
2005-09-06 14:00:00,69.97,70.0,69.87,69.87,31200.0,34.8109,34.8258,34.7612,34.7612,31200.0
2005-09-06 14:10:00,69.87,69.92,69.71,69.74,24000.0,34.7612,34.786,34.6816,34.6965,24000.0
2005-09-06 14:20:00,69.73,69.93,69.71,69.84,14100.0,34.6915,34.791,34.6816,34.7462,14100.0
2005-09-06 14:30:00,69.85,69.93,69.82,69.93,14400.0,34.7512,34.791,34.7363,34.791,14400.0
2005-09-06 14:40:00,69.94,69.99,69.94,69.98,15600.0,34.796,34.8209,34.796,34.8159,15600.0
2005-09-06 14:50:00,69.98,70.0,69.98,69.99,13900.0,34.8159,34.8258,34.8159,34.8209,13900.0
2005-09-06 15:00:00,69.99,70.13,69.98,70.12,27700.0,34.8209,34.8905,34.8159,34.8855,27700.0
2005-09-06 15:10:00,70.11,70.2,70.03,70.04,31000.0,34.8806,34.9253,34.8408,34.8457,31000.0
2005-09-06 15:20:00,70.04,70.15,70.04,70.09,22900.0,34.8457,34.9005,34.8457,34.8706,22900.0
2005-09-06 15:30:00,70.13,70.19,69.92,70.04,23800.0,34.8905,34.9204,34.786,34.8457,23800.0
2005-09-06 15:40:00,70.04,70.15,70.04,70.11,24400.0,34.8457,34.9005,34.8457,34.8806,24400.0
2005-09-06 15:50:00,70.11,70.13,70.0,70.05,50700.0,34.8806,34.8905,34.8258,34.8507,50700.0
2005-09-07 09:30:00,70.05,70.05,69.57,69.57,13300.0,34.8507,34.8507,34.6119,34.6119,13300.0
2005-09-07 09:40:00,69.55,69.85,69.4,69.85,9800.0,34.6019,34.7512,34.5273,34.7512,9800.0
2005-09-07 09:50:00,69.77,69.83,69.43,69.52,14100.0,34.7114,34.7413,34.5422,34.587,14100.0
2005-09-07 10:00:00,69.52,69.87,69.4,69.44,18900.0,34.587,34.7612,34.5273,34.5472,18900.0
2005-09-07 10:10:00,69.44,69.84,69.4,69.41,16100.0,34.5472,34.7462,34.5273,34.5323,16100.0
2005-09-07 10:20:00,69.4,69.45,69.3,69.31,23900.0,34.5273,34.5522,34.4776,34.4825,23900.0
2005-09-07 10:30:00,69.32,69.8,69.31,69.76,34200.0,34.4875,34.7263,34.4825,34.7064,34200.0
2005-09-07 10:40:00,69.77,69.83,69.61,69.74,15200.0,34.7114,34.7413,34.6318,34.6965,15200.0
2005-09-07 10:50:00,69.74,69.74,69.6,69.63,17000.0,34.6965,34.6965,34.6268,34.6417,17000.0
2005-09-07 11:00:00,69.63,69.63,69.4,69.44,21000.0,34.6417,34.6417,34.5273,34.5472,21000.0
2005-09-07 11:10:00,69.45,69.6,69.44,69.56,22400.0,34.5522,34.6268,34.5472,34.6069,22400.0
2005-09-07 11:20:00,69.6,69.66,69.55,69.65,10700.0,34.6268,34.6567,34.6019,34.6517,10700.0
2005-09-07 11:30:00,69.66,69.68,69.64,69.65,5300.0,34.6567,34.6666,34.6467,34.6517,5300.0
2005-09-07 11:40:00,69.68,69.8,69.67,69.8,12500.0,34.6666,34.7263,34.6617,34.7263,12500.0
2005-09-07 11:50:00,69.79,69.83,69.78,69.83,5000.0,34.7214,34.7413,34.7164,34.7413,5000.0
2005-09-07 12:00:00,69.81,69.81,69.71,69.74,8100.0,34.7313,34.7313,34.6816,34.6965,8100.0
2005-09-07 12:10:00,69.76,69.76,69.65,69.65,6200.0,34.7064,34.7064,34.6517,34.6517,6200.0
2005-09-07 12:20:00,69.63,69.63,69.52,69.56,12900.0,34.6417,34.6417,34.587,34.6069,12900.0
2005-09-07 12:30:00,69.52,69.62,69.52,69.6,11400.0,34.587,34.6368,34.587,34.6268,11400.0
2005-09-07 12:40:00,69.6,69.61,69.49,69.49,21900.0,34.6268,34.6318,34.5721,34.5721,21900.0
2005-09-07 12:50:00,69.48,69.55,69.48,69.5,7700.0,34.5671,34.6019,34.5671,34.5771,7700.0
2005-09-07 13:00:00,69.52,69.52,69.45,69.45,11200.0,34.587,34.587,34.5522,34.5522,11200.0
2005-09-07 13:10:00,69.42,69.5,69.35,69.36,23100.0,34.5373,34.5771,34.5024,34.5074,23100.0
2005-09-07 13:20:00,69.38,69.45,69.26,69.26,17500.0,34.5174,34.5522,34.4577,34.4577,17500.0
2005-09-07 13:30:00,69.27,69.32,69.27,69.28,34300.0,34.4626,34.4875,34.4626,34.4676,34300.0
2005-09-07 13:40:00,69.29,69.3,69.21,69.27,17900.0,34.4726,34.4776,34.4328,34.4626,17900.0
2005-09-07 13:50:00,69.28,69.28,69.15,69.17,14900.0,34.4676,34.4676,34.4029,34.4129,14900.0
2005-09-07 14:00:00,69.15,69.22,69.08,69.21,9500.0,34.4029,34.4378,34.3681,34.4328,9500.0
2005-09-07 14:10:00,69.19,69.2,69.08,69.08,102000.0,34.4228,34.4278,34.3681,34.3681,102000.0
2005-09-07 14:20:00,69.08,69.08,68.95,68.96,13100.0,34.3681,34.3681,34.3034,34.3084,13100.0
2005-09-07 14:30:00,68.97,69.16,68.94,68.99,15300.0,34.3134,34.4079,34.2985,34.3233,15300.0
2005-09-07 14:40:00,69.04,69.17,69.02,69.12,9100.0,34.3482,34.4129,34.3383,34.388,9100.0
2005-09-07 14:50:00,69.12,69.19,69.1,69.14,11700.0,34.388,34.4228,34.3781,34.398,11700.0
2005-09-07 15:00:00,69.15,69.27,69.12,69.27,25900.0,34.4029,34.4626,34.388,34.4626,25900.0
2005-09-07 15:10:00,69.27,69.31,69.21,69.22,19200.0,34.4626,34.4825,34.4328,34.4378,19200.0
2005-09-07 15:20:00,69.22,69.32,69.21,69.3,11700.0,34.4378,34.4875,34.4328,34.4776,11700.0
2005-09-07 15:30:00,69.3,69.34,69.28,69.29,11700.0,34.4776,34.4975,34.4676,34.4726,11700.0
2005-09-07 15:40:00,69.3,69.33,69.22,69.25,16700.0,34.4776,34.4925,34.4378,34.4527,16700.0
2005-09-07 15:50:00,69.23,69.24,69.12,69.23,37400.0,34.4427,34.4477,34.388,34.4427,37400.0
2005-09-08 09:30:00,68.9,69.11,68.76,69.1,8300.0,34.2786,34.383,34.2089,34.3781,8300.0
2005-09-08 09:40:00,69.13,69.45,69.13,69.4,18700.0,34.393,34.5522,34.393,34.5273,18700.0
2005-09-08 09:50:00,69.39,69.56,69.1,69.11,14600.0,34.5223,34.6069,34.3781,34.383,14600.0
2005-09-08 10:00:00,69.08,69.24,68.9,69.01,10700.0,34.3681,34.4477,34.2786,34.3333,10700.0
2005-09-08 10:10:00,69.02,69.3,69.02,69.3,8300.0,34.3383,34.4776,34.3383,34.4776,8300.0
2005-09-08 10:20:00,69.29,69.29,69.15,69.23,25900.0,34.4726,34.4726,34.4029,34.4427,25900.0
2005-09-08 10:30:00,69.2,69.38,69.2,69.35,27100.0,34.4278,34.5174,34.4278,34.5024,27100.0
2005-09-08 10:40:00,69.35,69.4,69.22,69.29,17300.0,34.5024,34.5273,34.4378,34.4726,17300.0
2005-09-08 10:50:00,69.29,69.3,69.22,69.3,11700.0,34.4726,34.4776,34.4378,34.4776,11700.0
2005-09-08 11:00:00,69.29,69.39,69.29,69.32,14100.0,34.4726,34.5223,34.4726,34.4875,14100.0
2005-09-08 11:10:00,69.32,69.48,69.32,69.44,28400.0,34.4875,34.5671,34.4875,34.5472,28400.0
2005-09-08 11:20:00,69.44,69.44,69.34,69.35,12600.0,34.5472,34.5472,34.4975,34.5024,12600.0
2005-09-08 11:30:00,69.35,69.4,69.27,69.38,15800.0,34.5024,34.5273,34.4626,34.5174,15800.0
2005-09-08 11:40:00,69.35,69.46,69.35,69.46,14200.0,34.5024,34.5572,34.5024,34.5572,14200.0
2005-09-08 11:50:00,69.46,69.5,69.4,69.45,10600.0,34.5572,34.5771,34.5273,34.5522,10600.0
2005-09-08 12:00:00,69.45,69.54,69.43,69.54,9900.0,34.5522,34.597,34.5422,34.597,9900.0
2005-09-08 12:10:00,69.53,69.55,69.42,69.43,15600.0,34.592,34.6019,34.5373,34.5422,15600.0
2005-09-08 12:20:00,69.43,69.47,69.38,69.45,14500.0,34.5422,34.5621,34.5174,34.5522,14500.0
2005-09-08 12:30:00,69.44,69.44,69.36,69.36,7300.0,34.5472,34.5472,34.5074,34.5074,7300.0
2005-09-08 12:40:00,69.35,69.35,69.29,69.31,6600.0,34.5024,34.5024,34.4726,34.4825,6600.0
2005-09-08 12:50:00,69.31,69.37,69.27,69.32,8200.0,34.4825,34.5124,34.4626,34.4875,8200.0
2005-09-08 13:00:00,69.31,69.31,69.25,69.26,4400.0,34.4825,34.4825,34.4527,34.4577,4400.0
2005-09-08 13:10:00,69.26,69.26,69.14,69.2,11900.0,34.4577,34.4577,34.398,34.4278,11900.0
2005-09-08 13:20:00,69.21,69.24,69.18,69.21,6900.0,34.4328,34.4477,34.4179,34.4328,6900.0
2005-09-08 13:30:00,69.21,69.25,69.07,69.09,12400.0,34.4328,34.4527,34.3631,34.3731,12400.0
2005-09-08 13:40:00,69.09,69.12,69.08,69.09,7600.0,34.3731,34.388,34.3681,34.3731,7600.0
2005-09-08 13:50:00,69.09,69.16,69.06,69.16,6300.0,34.3731,34.4079,34.3582,34.4079,6300.0
2005-09-08 14:00:00,69.16,69.22,69.13,69.15,8000.0,34.4079,34.4378,34.393,34.4029,8000.0
2005-09-08 14:10:00,69.13,69.13,69.0,69.05,11900.0,34.393,34.393,34.3283,34.3532,11900.0
2005-09-08 14:20:00,69.04,69.05,68.98,69.0,23800.0,34.3482,34.3532,34.3184,34.3283,23800.0
2005-09-08 14:30:00,69.02,69.03,69.0,69.0,12400.0,34.3383,34.3432,34.3283,34.3283,12400.0
2005-09-08 14:40:00,69.0,69.05,69.0,69.04,11200.0,34.3283,34.3532,34.3283,34.3482,11200.0
2005-09-08 14:50:00,69.03,69.05,68.99,69.01,40400.0,34.3432,34.3532,34.3233,34.3333,40400.0
2005-09-08 15:00:00,68.98,69.09,68.92,69.06,14800.0,34.3184,34.3731,34.2885,34.3582,14800.0
2005-09-08 15:10:00,69.03,69.03,68.88,68.94,12600.0,34.3432,34.3432,34.2686,34.2985,12600.0
2005-09-08 15:20:00,68.93,68.96,68.87,68.95,16600.0,34.2935,34.3084,34.2636,34.3034,16600.0
2005-09-08 15:30:00,68.94,69.07,68.94,69.05,19100.0,34.2985,34.3631,34.2985,34.3532,19100.0
2005-09-08 15:40:00,69.04,69.19,69.03,69.17,10400.0,34.3482,34.4228,34.3432,34.4129,10400.0
2005-09-08 15:50:00,69.18,69.25,69.15,69.16,32000.0,34.4179,34.4527,34.4029,34.4079,32000.0
2005-09-09 09:30:00,69.2,69.3,69.19,69.3,2600.0,34.4278,34.4776,34.4228,34.4776,2600.0
2005-09-09 09:40:00,69.35,69.66,69.35,69.45,12000.0,34.5024,34.6567,34.5024,34.5522,12000.0
2005-09-09 09:50:00,69.45,69.65,69.45,69.55,16200.0,34.5522,34.6517,34.5522,34.6019,16200.0
2005-09-09 10:00:00,69.57,69.8,69.57,69.79,7800.0,34.6119,34.7263,34.6119,34.7214,7800.0
2005-09-09 10:10:00,69.8,69.98,69.8,69.92,12500.0,34.7263,34.8159,34.7263,34.786,12500.0
2005-09-09 10:20:00,69.92,69.92,69.77,69.82,10200.0,34.786,34.786,34.7114,34.7363,10200.0
2005-09-09 10:30:00,69.77,69.79,69.69,69.72,36200.0,34.7114,34.7214,34.6716,34.6865,36200.0
2005-09-09 10:40:00,69.72,69.77,69.69,69.7,32300.0,34.6865,34.7114,34.6716,34.6766,32300.0
2005-09-09 10:50:00,69.69,69.69,69.47,69.49,11700.0,34.6716,34.6716,34.5621,34.5721,11700.0
2005-09-09 11:00:00,69.49,69.53,69.48,69.48,65400.0,34.5721,34.592,34.5671,34.5671,65400.0
2005-09-09 11:10:00,69.47,69.48,69.37,69.44,20800.0,34.5621,34.5671,34.5124,34.5472,20800.0
2005-09-09 11:20:00,69.44,69.5,69.42,69.5,15800.0,34.5472,34.5771,34.5373,34.5771,15800.0
2005-09-09 11:30:00,69.5,69.51,69.44,69.44,10000.0,34.5771,34.582,34.5472,34.5472,10000.0
2005-09-09 11:40:00,69.44,69.45,69.35,69.39,16000.0,34.5472,34.5522,34.5024,34.5223,16000.0
2005-09-09 11:50:00,69.4,69.49,69.37,69.49,7400.0,34.5273,34.5721,34.5124,34.5721,7400.0
2005-09-09 12:00:00,69.49,69.5,69.46,69.48,12000.0,34.5721,34.5771,34.5572,34.5671,12000.0
2005-09-09 12:10:00,69.48,69.53,69.45,69.53,28400.0,34.5671,34.592,34.5522,34.592,28400.0
2005-09-09 12:20:00,69.53,69.68,69.53,69.67,6400.0,34.592,34.6666,34.592,34.6617,6400.0
2005-09-09 12:30:00,69.69,69.8,69.68,69.8,6100.0,34.6716,34.7263,34.6666,34.7263,6100.0
2005-09-09 12:40:00,69.8,69.8,69.74,69.79,5800.0,34.7263,34.7263,34.6965,34.7214,5800.0
2005-09-09 12:50:00,69.8,69.88,69.78,69.88,8300.0,34.7263,34.7661,34.7164,34.7661,8300.0
2005-09-09 13:00:00,69.9,69.94,69.89,69.91,8100.0,34.7761,34.796,34.7711,34.7811,8100.0
2005-09-09 13:10:00,69.91,69.98,69.89,69.97,8500.0,34.7811,34.8159,34.7711,34.8109,8500.0
2005-09-09 13:20:00,69.97,69.98,69.95,69.96,5400.0,34.8109,34.8159,34.801,34.8059,5400.0
2005-09-09 13:30:00,69.95,69.98,69.95,69.96,4900.0,34.801,34.8159,34.801,34.8059,4900.0
2005-09-09 13:40:00,69.96,70.14,69.94,70.13,33400.0,34.8059,34.8955,34.796,34.8905,33400.0
2005-09-09 13:50:00,70.12,70.31,70.11,70.27,31100.0,34.8855,34.9801,34.8806,34.9602,31100.0
2005-09-09 14:00:00,70.25,70.32,70.21,70.22,28000.0,34.9502,34.985,34.9303,34.9353,28000.0
2005-09-09 14:10:00,70.25,70.34,70.22,70.31,10900.0,34.9502,34.995,34.9353,34.9801,10900.0
2005-09-09 14:20:00,70.32,70.4,70.31,70.36,10100.0,34.985,35.0248,34.9801,35.0049,10100.0
2005-09-09 14:30:00,70.36,70.37,70.28,70.3,20500.0,35.0049,35.0099,34.9651,34.9751,20500.0
2005-09-09 14:40:00,70.28,70.35,70.25,70.26,25300.0,34.9651,35.0,34.9502,34.9552,25300.0
2005-09-09 14:50:00,70.26,70.26,70.25,70.25,13300.0,34.9552,34.9552,34.9502,34.9502,13300.0
2005-09-09 15:00:00,70.25,70.29,70.25,70.25,19300.0,34.9502,34.9701,34.9502,34.9502,19300.0
2005-09-09 15:10:00,70.23,70.36,70.2,70.29,43300.0,34.9403,35.0049,34.9253,34.9701,43300.0
2005-09-09 15:20:00,70.27,70.34,70.26,70.33,20700.0,34.9602,34.995,34.9552,34.99,20700.0
2005-09-09 15:30:00,70.33,70.33,70.22,70.24,15300.0,34.99,34.99,34.9353,34.9452,15300.0
2005-09-09 15:40:00,70.24,70.4,70.24,70.37,17500.0,34.9452,35.0248,34.9452,35.0099,17500.0
2005-09-09 15:50:00,70.38,70.45,70.31,70.34,31000.0,35.0149,35.0497,34.9801,34.995,31000.0
2005-09-12 09:30:00,69.96,69.98,69.8,69.8,19100.0,34.8059,34.8159,34.7263,34.7263,19100.0
2005-09-12 09:40:00,69.78,69.78,69.66,69.7,15200.0,34.7164,34.7164,34.6567,34.6766,15200.0
2005-09-12 09:50:00,69.71,69.9,69.7,69.85,10000.0,34.6816,34.7761,34.6766,34.7512,10000.0
2005-09-12 10:00:00,69.77,69.83,69.72,69.8,10900.0,34.7114,34.7413,34.6865,34.7263,10900.0
2005-09-12 10:10:00,69.8,69.83,69.68,69.68,18900.0,34.7263,34.7413,34.6666,34.6666,18900.0
2005-09-12 10:20:00,69.68,69.82,69.63,69.79,19000.0,34.6666,34.7363,34.6417,34.7214,19000.0
2005-09-12 10:30:00,69.8,69.83,69.63,69.79,17700.0,34.7263,34.7413,34.6417,34.7214,17700.0
2005-09-12 10:40:00,69.75,69.92,69.72,69.74,17500.0,34.7015,34.786,34.6865,34.6965,17500.0
2005-09-12 10:50:00,69.75,69.75,69.7,69.72,12000.0,34.7015,34.7015,34.6766,34.6865,12000.0
2005-09-12 11:00:00,69.72,69.73,69.57,69.67,14700.0,34.6865,34.6915,34.6119,34.6617,14700.0
2005-09-12 11:10:00,69.7,69.74,69.56,69.58,17400.0,34.6766,34.6965,34.6069,34.6169,17400.0
2005-09-12 11:20:00,69.59,69.59,69.34,69.45,14900.0,34.6218,34.6218,34.4975,34.5522,14900.0
2005-09-12 11:30:00,69.41,69.42,69.29,69.32,21300.0,34.5323,34.5373,34.4726,34.4875,21300.0
2005-09-12 11:40:00,69.32,69.36,69.25,69.33,13000.0,34.4875,34.5074,34.4527,34.4925,13000.0
2005-09-12 11:50:00,69.33,69.45,69.3,69.36,23300.0,34.4925,34.5522,34.4776,34.5074,23300.0
2005-09-12 12:00:00,69.38,69.51,69.37,69.49,15300.0,34.5174,34.582,34.5124,34.5721,15300.0
2005-09-12 12:10:00,69.51,69.59,69.48,69.5,11200.0,34.582,34.6218,34.5671,34.5771,11200.0
2005-09-12 12:20:00,69.5,69.56,69.45,69.53,12400.0,34.5771,34.6069,34.5522,34.592,12400.0
2005-09-12 12:30:00,69.51,69.51,69.37,69.38,20500.0,34.582,34.582,34.5124,34.5174,20500.0
2005-09-12 12:40:00,69.38,69.48,69.3,69.44,12200.0,34.5174,34.5671,34.4776,34.5472,12200.0
2005-09-12 12:50:00,69.43,69.45,69.35,69.45,15100.0,34.5422,34.5522,34.5024,34.5522,15100.0
2005-09-12 13:00:00,69.4,69.47,69.35,69.35,8000.0,34.5273,34.5621,34.5024,34.5024,8000.0
2005-09-12 13:10:00,69.37,69.42,69.31,69.33,8400.0,34.5124,34.5373,34.4825,34.4925,8400.0
2005-09-12 13:20:00,69.33,69.33,69.17,69.17,11800.0,34.4925,34.4925,34.4129,34.4129,11800.0
2005-09-12 13:30:00,69.17,69.17,69.05,69.06,11300.0,34.4129,34.4129,34.3532,34.3582,11300.0
2005-09-12 13:40:00,69.05,69.11,69.03,69.08,20200.0,34.3532,34.383,34.3432,34.3681,20200.0
2005-09-12 13:50:00,69.08,69.1,69.04,69.05,24900.0,34.3681,34.3781,34.3482,34.3532,24900.0
2005-09-12 14:00:00,69.04,69.16,69.04,69.12,11600.0,34.3482,34.4079,34.3482,34.388,11600.0
2005-09-12 14:10:00,69.12,69.23,69.09,69.23,21100.0,34.388,34.4427,34.3731,34.4427,21100.0
2005-09-12 14:20:00,69.21,69.3,69.19,69.25,21200.0,34.4328,34.4776,34.4228,34.4527,21200.0
2005-09-12 14:30:00,69.24,69.32,69.2,69.25,19700.0,34.4477,34.4875,34.4278,34.4527,19700.0
2005-09-12 14:40:00,69.29,69.46,69.27,69.41,17700.0,34.4726,34.5572,34.4626,34.5323,17700.0
2005-09-12 14:50:00,69.42,69.47,69.4,69.43,11000.0,34.5373,34.5621,34.5273,34.5422,11000.0
2005-09-12 15:00:00,69.43,69.43,69.28,69.31,22300.0,34.5422,34.5422,34.4676,34.4825,22300.0
2005-09-12 15:10:00,69.33,69.44,69.33,69.42,16400.0,34.4925,34.5472,34.4925,34.5373,16400.0
2005-09-12 15:20:00,69.42,69.43,69.31,69.39,31700.0,34.5373,34.5422,34.4825,34.5223,31700.0
2005-09-12 15:30:00,69.42,69.43,69.34,69.37,22000.0,34.5373,34.5422,34.4975,34.5124,22000.0
2005-09-12 15:40:00,69.35,69.4,69.2,69.2,71400.0,34.5024,34.5273,34.4278,34.4278,71400.0
2005-09-12 15:50:00,69.15,69.19,69.09,69.19,48800.0,34.4029,34.4228,34.3731,34.4228,48800.0
2005-09-13 09:30:00,68.58,68.59,68.08,68.3,15200.0,34.3704,34.3754,34.1198,34.23,15200.0
2005-09-13 09:40:00,68.36,68.58,68.3,68.42,19300.0,34.2601,34.3704,34.23,34.2902,19300.0
2005-09-13 09:50:00,68.39,68.4,68.08,68.08,24000.0,34.2751,34.2801,34.1198,34.1198,24000.0
2005-09-13 10:00:00,68.08,68.08,67.79,68.08,24700.0,34.1198,34.1198,33.9744,34.1198,24700.0
2005-09-13 10:10:00,68.1,68.1,68.01,68.07,14400.0,34.1298,34.1298,34.0847,34.1148,14400.0
2005-09-13 10:20:00,68.08,68.18,68.02,68.18,15000.0,34.1198,34.1699,34.0897,34.1699,15000.0
2005-09-13 10:30:00,68.18,68.23,68.12,68.23,10300.0,34.1699,34.1949,34.1398,34.1949,10300.0
2005-09-13 10:40:00,68.18,68.18,67.9,68.1,22400.0,34.1699,34.1699,34.0296,34.1298,22400.0
2005-09-13 10:50:00,68.12,68.12,67.93,67.93,13500.0,34.1398,34.1398,34.0446,34.0446,13500.0
2005-09-13 11:00:00,67.94,68.08,67.9,68.01,12500.0,34.0496,34.1198,34.0296,34.0847,12500.0
2005-09-13 11:10:00,68.02,68.05,67.86,67.86,17100.0,34.0897,34.1047,34.0095,34.0095,17100.0
2005-09-13 11:20:00,67.85,67.95,67.82,67.88,10300.0,34.0045,34.0546,33.9895,34.0195,10300.0
2005-09-13 11:30:00,67.86,67.95,67.85,67.95,6900.0,34.0095,34.0546,34.0045,34.0546,6900.0
2005-09-13 11:40:00,67.95,68.18,67.95,68.18,11700.0,34.0546,34.1699,34.0546,34.1699,11700.0
2005-09-13 11:50:00,68.2,68.2,68.08,68.1,13800.0,34.1799,34.1799,34.1198,34.1298,13800.0
2005-09-13 12:00:00,68.1,68.11,67.95,67.95,10100.0,34.1298,34.1348,34.0546,34.0546,10100.0
2005-09-13 12:10:00,67.95,67.99,67.94,67.98,5900.0,34.0546,34.0747,34.0496,34.0696,5900.0
2005-09-13 12:20:00,68.0,68.11,67.96,68.08,12700.0,34.0797,34.1348,34.0596,34.1198,12700.0
2005-09-13 12:30:00,68.08,68.21,68.08,68.18,16600.0,34.1198,34.1849,34.1198,34.1699,16600.0
2005-09-13 12:40:00,68.18,68.2,68.13,68.13,40100.0,34.1699,34.1799,34.1448,34.1448,40100.0
2005-09-13 12:50:00,68.14,68.19,68.14,68.15,24400.0,34.1498,34.1749,34.1498,34.1548,24400.0
2005-09-13 13:00:00,68.16,68.16,67.94,67.98,22100.0,34.1599,34.1599,34.0496,34.0696,22100.0
2005-09-13 13:10:00,67.98,68.01,67.89,68.01,14000.0,34.0696,34.0847,34.0245,34.0847,14000.0
2005-09-13 13:20:00,68.01,68.02,67.9,67.96,19000.0,34.0847,34.0897,34.0296,34.0596,19000.0
2005-09-13 13:30:00,67.94,67.97,67.87,67.94,7500.0,34.0496,34.0646,34.0145,34.0496,7500.0
2005-09-13 13:40:00,67.93,68.03,67.93,67.97,12400.0,34.0446,34.0947,34.0446,34.0646,12400.0
2005-09-13 13:50:00,67.94,68.0,67.94,67.95,14700.0,34.0496,34.0797,34.0496,34.0546,14700.0
2005-09-13 14:00:00,67.94,67.98,67.77,67.92,18500.0,34.0496,34.0696,33.9644,34.0396,18500.0
2005-09-13 14:10:00,67.97,68.0,67.85,67.9,25900.0,34.0646,34.0797,34.0045,34.0296,25900.0
2005-09-13 14:20:00,67.93,68.02,67.85,67.9,18800.0,34.0446,34.0897,34.0045,34.0296,18800.0
2005-09-13 14:30:00,67.91,67.97,67.88,67.89,21000.0,34.0346,34.0646,34.0195,34.0245,21000.0
2005-09-13 14:40:00,67.89,67.9,67.8,67.88,13000.0,34.0245,34.0296,33.9794,34.0195,13000.0
2005-09-13 14:50:00,67.88,67.93,67.83,67.86,13200.0,34.0195,34.0446,33.9945,34.0095,13200.0
2005-09-13 15:00:00,67.85,67.86,67.71,67.79,38600.0,34.0045,34.0095,33.9343,33.9744,38600.0
2005-09-13 15:10:00,67.8,67.86,67.74,67.78,27100.0,33.9794,34.0095,33.9494,33.9694,27100.0
2005-09-13 15:20:00,67.77,67.89,67.73,67.87,21300.0,33.9644,34.0245,33.9444,34.0145,21300.0
2005-09-13 15:30:00,67.87,68.11,67.87,67.96,33900.0,34.0145,34.1348,34.0145,34.0596,33900.0
2005-09-13 15:40:00,67.93,67.98,67.83,67.96,24000.0,34.0446,34.0696,33.9945,34.0596,24000.0
2005-09-13 15:50:00,67.97,68.05,67.95,68.05,70200.0,34.0646,34.1047,34.0546,34.1047,70200.0
2005-09-14 09:30:00,68.12,68.26,68.03,68.26,11500.0,34.1398,34.21,34.0947,34.21,11500.0
2005-09-14 09:40:00,68.19,68.3,68.15,68.25,7900.0,34.1749,34.23,34.1548,34.205,7900.0
2005-09-14 09:50:00,68.2,68.33,68.2,68.3,4500.0,34.1799,34.2451,34.1799,34.23,4500.0
2005-09-14 10:00:00,68.23,68.31,68.21,68.23,9100.0,34.1949,34.235,34.1849,34.1949,9100.0
2005-09-14 10:10:00,68.21,68.41,68.19,68.21,9300.0,34.1849,34.2852,34.1749,34.1849,9300.0
2005-09-14 10:20:00,68.21,68.31,68.15,68.17,9800.0,34.1849,34.235,34.1548,34.1649,9800.0
2005-09-14 10:30:00,68.17,68.35,68.15,68.31,12900.0,34.1649,34.2551,34.1548,34.235,12900.0
2005-09-14 10:40:00,68.32,68.46,68.16,68.22,11100.0,34.24,34.3102,34.1599,34.1899,11100.0
2005-09-14 10:50:00,68.22,68.3,68.19,68.2,10700.0,34.1899,34.23,34.1749,34.1799,10700.0
2005-09-14 11:00:00,68.2,68.47,68.2,68.42,9700.0,34.1799,34.3152,34.1799,34.2902,9700.0
2005-09-14 11:10:00,68.45,68.45,68.23,68.27,13000.0,34.3052,34.3052,34.1949,34.215,13000.0
2005-09-14 11:20:00,68.29,68.3,68.25,68.3,6100.0,34.225,34.23,34.205,34.23,6100.0
2005-09-14 11:30:00,68.3,68.41,68.3,68.41,6700.0,34.23,34.2852,34.23,34.2852,6700.0
2005-09-14 11:40:00,68.41,68.41,68.26,68.27,397500.0,34.2852,34.2852,34.21,34.215,397500.0
2005-09-14 11:50:00,68.27,68.31,68.26,68.28,14900.0,34.215,34.235,34.21,34.22,14900.0
2005-09-14 12:00:00,68.28,68.31,68.28,68.31,4000.0,34.22,34.235,34.22,34.235,4000.0
2005-09-14 12:10:00,68.3,68.3,68.25,68.25,5700.0,34.23,34.23,34.205,34.205,5700.0
2005-09-14 12:20:00,68.25,68.25,68.15,68.15,8000.0,34.205,34.205,34.1548,34.1548,8000.0
2005-09-14 12:30:00,68.15,68.16,68.1,68.1,4400.0,34.1548,34.1599,34.1298,34.1298,4400.0
2005-09-14 12:40:00,68.1,68.13,68.05,68.07,6600.0,34.1298,34.1448,34.1047,34.1148,6600.0
2005-09-14 12:50:00,68.07,68.19,68.06,68.19,7400.0,34.1148,34.1749,34.1097,34.1749,7400.0
2005-09-14 13:00:00,68.16,68.2,68.14,68.19,4500.0,34.1599,34.1799,34.1498,34.1749,4500.0
2005-09-14 13:10:00,68.19,68.19,68.15,68.15,4200.0,34.1749,34.1749,34.1548,34.1548,4200.0
2005-09-14 13:20:00,68.14,68.17,68.12,68.13,5100.0,34.1498,34.1649,34.1398,34.1448,5100.0
2005-09-14 13:30:00,68.12,68.15,68.03,68.04,5800.0,34.1398,34.1548,34.0947,34.0997,5800.0
2005-09-14 13:40:00,68.03,68.08,67.99,67.99,8500.0,34.0947,34.1198,34.0747,34.0747,8500.0
2005-09-14 13:50:00,67.99,68.01,67.93,67.94,7900.0,34.0747,34.0847,34.0446,34.0496,7900.0
2005-09-14 14:00:00,67.97,68.02,67.91,67.93,6200.0,34.0646,34.0897,34.0346,34.0446,6200.0
2005-09-14 14:10:00,67.93,67.94,67.75,67.76,17200.0,34.0446,34.0496,33.9544,33.9594,17200.0
2005-09-14 14:20:00,67.77,67.91,67.74,67.75,10800.0,33.9644,34.0346,33.9494,33.9544,10800.0
2005-09-14 14:30:00,67.75,67.86,67.74,67.82,11800.0,33.9544,34.0095,33.9494,33.9895,11800.0
2005-09-14 14:40:00,67.84,67.98,67.73,67.9,27800.0,33.9995,34.0696,33.9444,34.0296,27800.0
2005-09-14 14:50:00,67.9,67.92,67.75,67.8,24100.0,34.0296,34.0396,33.9544,33.9794,24100.0
2005-09-14 15:00:00,67.81,67.81,67.55,67.6,24300.0,33.9844,33.9844,33.8541,33.8792,24300.0
2005-09-14 15:10:00,67.56,67.74,67.49,67.55,27300.0,33.8592,33.9494,33.8241,33.8541,27300.0
2005-09-14 15:20:00,67.54,67.72,67.54,67.61,16900.0,33.8491,33.9393,33.8491,33.8842,16900.0
2005-09-14 15:30:00,67.56,67.7,67.54,67.65,14400.0,33.8592,33.9293,33.8491,33.9043,14400.0
2005-09-14 15:40:00,67.67,67.85,67.67,67.81,34100.0,33.9143,34.0045,33.9143,33.9844,34100.0
2005-09-14 15:50:00,67.81,68.03,67.81,67.94,124700.0,33.9844,34.0947,33.9844,34.0496,124700.0
2005-09-15 09:30:00,67.93,68.15,67.92,68.14,17800.0,34.0446,34.1548,34.0396,34.1498,17800.0
2005-09-15 09:40:00,68.14,68.14,67.66,67.83,28500.0,34.1498,34.1498,33.9093,33.9945,28500.0
2005-09-15 09:50:00,67.89,67.95,67.64,67.82,13400.0,34.0245,34.0546,33.8992,33.9895,13400.0
2005-09-15 10:00:00,67.83,67.93,67.64,67.69,58500.0,33.9945,34.0446,33.8992,33.9243,58500.0
2005-09-15 10:10:00,67.69,67.96,67.45,67.96,23900.0,33.9243,34.0596,33.804,34.0596,23900.0
2005-09-15 10:20:00,67.95,68.03,67.85,67.87,15100.0,34.0546,34.0947,34.0045,34.0145,15100.0
2005-09-15 10:30:00,67.88,68.0,67.76,67.76,25300.0,34.0195,34.0797,33.9594,33.9594,25300.0
2005-09-15 10:40:00,67.76,67.95,67.64,67.64,14700.0,33.9594,34.0546,33.8992,33.8992,14700.0
2005-09-15 10:50:00,67.65,67.9,67.65,67.71,18400.0,33.9043,34.0296,33.9043,33.9343,18400.0
2005-09-15 11:00:00,67.73,67.8,67.72,67.77,21600.0,33.9444,33.9794,33.9393,33.9644,21600.0
2005-09-15 11:10:00,67.75,67.77,67.7,67.76,12200.0,33.9544,33.9644,33.9293,33.9594,12200.0
2005-09-15 11:20:00,67.75,67.84,67.74,67.83,16000.0,33.9544,33.9995,33.9494,33.9945,16000.0
2005-09-15 11:30:00,67.84,67.84,67.75,67.79,6300.0,33.9995,33.9995,33.9544,33.9744,6300.0
2005-09-15 11:40:00,67.78,67.83,67.73,67.77,6000.0,33.9694,33.9945,33.9444,33.9644,6000.0
2005-09-15 11:50:00,67.83,67.85,67.73,67.74,8000.0,33.9945,34.0045,33.9444,33.9494,8000.0
2005-09-15 12:00:00,67.74,67.8,67.64,67.69,16500.0,33.9494,33.9794,33.8992,33.9243,16500.0
2005-09-15 12:10:00,67.69,67.73,67.61,67.64,12100.0,33.9243,33.9444,33.8842,33.8992,12100.0
2005-09-15 12:20:00,67.63,67.7,67.6,67.7,6300.0,33.8942,33.9293,33.8792,33.9293,6300.0
2005-09-15 12:30:00,67.68,67.78,67.68,67.72,7900.0,33.9193,33.9694,33.9193,33.9393,7900.0
2005-09-15 12:40:00,67.72,67.84,67.71,67.78,8400.0,33.9393,33.9995,33.9343,33.9694,8400.0
2005-09-15 12:50:00,67.78,67.8,67.71,67.74,4400.0,33.9694,33.9794,33.9343,33.9494,4400.0
2005-09-15 13:00:00,67.72,67.84,67.69,67.82,9500.0,33.9393,33.9995,33.9243,33.9895,9500.0
2005-09-15 13:10:00,67.84,67.85,67.68,67.79,18700.0,33.9995,34.0045,33.9193,33.9744,18700.0
2005-09-15 13:20:00,67.78,67.8,67.67,67.68,10300.0,33.9694,33.9794,33.9143,33.9193,10300.0
2005-09-15 13:30:00,67.68,67.75,67.68,67.74,6900.0,33.9193,33.9544,33.9193,33.9494,6900.0
2005-09-15 13:40:00,67.73,67.73,67.61,67.65,11100.0,33.9444,33.9444,33.8842,33.9043,11100.0
2005-09-15 13:50:00,67.64,67.72,67.61,67.61,15200.0,33.8992,33.9393,33.8842,33.8842,15200.0
2005-09-15 14:00:00,67.61,67.66,67.6,67.64,9600.0,33.8842,33.9093,33.8792,33.8992,9600.0
2005-09-15 14:10:00,67.65,67.66,67.51,67.57,19900.0,33.9043,33.9093,33.8341,33.8642,19900.0
2005-09-15 14:20:00,67.57,67.61,67.49,67.58,20000.0,33.8642,33.8842,33.8241,33.8692,20000.0
2005-09-15 14:30:00,67.57,67.72,67.57,67.71,14500.0,33.8642,33.9393,33.8642,33.9343,14500.0
2005-09-15 14:40:00,67.71,67.8,67.69,67.7,19300.0,33.9343,33.9794,33.9243,33.9293,19300.0
2005-09-15 14:50:00,67.73,67.78,67.7,67.72,3600.0,33.9444,33.9694,33.9293,33.9393,3600.0
2005-09-15 15:00:00,67.73,67.73,67.59,67.59,13900.0,33.9444,33.9444,33.8742,33.8742,13900.0
2005-09-15 15:10:00,67.6,67.63,67.51,67.55,18300.0,33.8792,33.8942,33.8341,33.8541,18300.0
2005-09-15 15:20:00,67.53,67.55,67.41,67.46,15200.0,33.8441,33.8541,33.784,33.809,15200.0
2005-09-15 15:30:00,67.46,67.48,67.39,67.48,27300.0,33.809,33.8191,33.774,33.8191,27300.0
2005-09-15 15:40:00,67.47,67.5,67.41,67.47,23500.0,33.8141,33.8291,33.784,33.8141,23500.0
2005-09-15 15:50:00,67.46,67.48,67.43,67.45,32400.0,33.809,33.8191,33.794,33.804,32400.0
2005-09-16 09:30:00,67.08,67.4,67.08,67.2,138400.0,33.6186,33.779,33.6186,33.6787,138400.0
2005-09-16 09:40:00,67.2,67.3,66.87,66.87,17600.0,33.6787,33.7289,33.5133,33.5133,17600.0
2005-09-16 09:50:00,66.89,67.44,66.83,67.15,25100.0,33.5234,33.799,33.4933,33.6537,25100.0
2005-09-16 10:00:00,67.2,67.36,67.05,67.34,23400.0,33.6787,33.7589,33.6036,33.7489,23400.0
2005-09-16 10:10:00,67.34,67.43,67.15,67.18,27500.0,33.7489,33.794,33.6537,33.6687,27500.0
2005-09-16 10:20:00,67.18,67.36,67.15,67.35,19800.0,33.6687,33.7589,33.6537,33.7539,19800.0
2005-09-16 10:30:00,67.32,67.35,67.11,67.29,22300.0,33.7389,33.7539,33.6336,33.7238,22300.0
2005-09-16 10:40:00,67.3,67.31,67.2,67.29,24100.0,33.7289,33.7339,33.6787,33.7238,24100.0
2005-09-16 10:50:00,67.28,67.28,67.11,67.14,16600.0,33.7188,33.7188,33.6336,33.6487,16600.0
2005-09-16 11:00:00,67.14,67.2,67.1,67.17,14300.0,33.6487,33.6787,33.6286,33.6637,14300.0
2005-09-16 11:10:00,67.17,67.31,67.11,67.27,16600.0,33.6637,33.7339,33.6336,33.7138,16600.0
2005-09-16 11:20:00,67.25,67.31,67.22,67.25,35500.0,33.7038,33.7339,33.6888,33.7038,35500.0
2005-09-16 11:30:00,67.25,67.34,67.25,67.28,16200.0,33.7038,33.7489,33.7038,33.7188,16200.0
2005-09-16 11:40:00,67.3,67.39,67.3,67.36,12000.0,33.7289,33.774,33.7289,33.7589,12000.0
2005-09-16 11:50:00,67.37,67.39,67.26,67.26,13700.0,33.7639,33.774,33.7088,33.7088,13700.0
2005-09-16 12:00:00,67.28,67.39,67.25,67.26,16800.0,33.7188,33.774,33.7038,33.7088,16800.0
2005-09-16 12:10:00,67.26,67.37,67.18,67.35,21800.0,33.7088,33.7639,33.6687,33.7539,21800.0
2005-09-16 12:20:00,67.35,67.43,67.32,67.41,7700.0,33.7539,33.794,33.7389,33.784,7700.0
2005-09-16 12:30:00,67.41,67.45,67.35,67.4,10900.0,33.784,33.804,33.7539,33.779,10900.0
2005-09-16 12:40:00,67.4,67.46,67.39,67.45,10600.0,33.779,33.809,33.774,33.804,10600.0
2005-09-16 12:50:00,67.44,67.5,67.41,67.5,10200.0,33.799,33.8291,33.784,33.8291,10200.0
2005-09-16 13:00:00,67.5,67.53,67.44,67.52,14000.0,33.8291,33.8441,33.799,33.8391,14000.0
2005-09-16 13:10:00,67.51,67.53,67.41,67.48,15700.0,33.8341,33.8441,33.784,33.8191,15700.0
2005-09-16 13:20:00,67.48,67.49,67.4,67.44,18400.0,33.8191,33.8241,33.779,33.799,18400.0
2005-09-16 13:30:00,67.43,67.43,67.37,67.39,10300.0,33.794,33.794,33.7639,33.774,10300.0
2005-09-16 13:40:00,67.38,67.57,67.38,67.56,17600.0,33.7689,33.8642,33.7689,33.8592,17600.0
2005-09-16 13:50:00,67.56,67.56,67.45,67.53,22700.0,33.8592,33.8592,33.804,33.8441,22700.0
2005-09-16 14:00:00,67.51,67.62,67.5,67.57,20900.0,33.8341,33.8892,33.8291,33.8642,20900.0
2005-09-16 14:10:00,67.57,67.59,67.52,67.52,20800.0,33.8642,33.8742,33.8391,33.8391,20800.0
2005-09-16 14:20:00,67.53,67.53,67.44,67.46,22300.0,33.8441,33.8441,33.799,33.809,22300.0
2005-09-16 14:30:00,67.45,67.5,67.37,67.5,25100.0,33.804,33.8291,33.7639,33.8291,25100.0
2005-09-16 14:40:00,67.5,67.58,67.39,67.57,34900.0,33.8291,33.8692,33.774,33.8642,34900.0
2005-09-16 14:50:00,67.57,67.69,67.57,67.67,40100.0,33.8642,33.9243,33.8642,33.9143,40100.0
2005-09-16 15:00:00,67.67,67.75,67.6,67.73,30600.0,33.9143,33.9544,33.8792,33.9444,30600.0
2005-09-16 15:10:00,67.73,68.07,67.72,68.06,35000.0,33.9444,34.1148,33.9393,34.1097,35000.0
2005-09-16 15:20:00,68.07,68.33,68.04,68.33,49800.0,34.1148,34.2451,34.0997,34.2451,49800.0
2005-09-16 15:30:00,68.33,68.34,68.0,68.29,98100.0,34.2451,34.2501,34.0797,34.225,98100.0
2005-09-16 15:40:00,68.29,68.3,67.71,67.74,107900.0,34.225,34.23,33.9343,33.9494,107900.0
2005-09-16 15:50:00,67.73,67.93,67.69,67.84,124500.0,33.9444,34.0446,33.9243,33.9995,124500.0
2005-09-19 09:30:00,67.33,67.39,67.33,67.36,14300.0,33.7439,33.774,33.7439,33.7589,14300.0
2005-09-19 09:40:00,67.35,67.35,67.15,67.26,25100.0,33.7539,33.7539,33.6537,33.7088,25100.0
2005-09-19 09:50:00,67.27,67.69,67.25,67.69,52800.0,33.7138,33.9243,33.7038,33.9243,52800.0
2005-09-19 10:00:00,67.71,67.72,67.37,67.37,26600.0,33.9343,33.9393,33.7639,33.7639,26600.0
2005-09-19 10:10:00,67.41,67.46,67.18,67.28,15700.0,33.784,33.809,33.6687,33.7188,15700.0
2005-09-19 10:20:00,67.25,67.35,67.2,67.26,8000.0,33.7038,33.7539,33.6787,33.7088,8000.0
2005-09-19 10:30:00,67.24,67.27,67.13,67.26,43400.0,33.6988,33.7138,33.6437,33.7088,43400.0
2005-09-19 10:40:00,67.24,67.24,67.12,67.2,8700.0,33.6988,33.6988,33.6386,33.6787,8700.0
2005-09-19 10:50:00,67.17,67.22,67.14,67.22,9300.0,33.6637,33.6888,33.6487,33.6888,9300.0
2005-09-19 11:00:00,67.21,67.29,67.2,67.24,16900.0,33.6837,33.7238,33.6787,33.6988,16900.0
2005-09-19 11:10:00,67.24,67.24,67.11,67.15,23900.0,33.6988,33.6988,33.6336,33.6537,23900.0
2005-09-19 11:20:00,67.13,67.15,67.08,67.1,16700.0,33.6437,33.6537,33.6186,33.6286,16700.0
2005-09-19 11:30:00,67.09,67.2,67.09,67.1,13500.0,33.6236,33.6787,33.6236,33.6286,13500.0
2005-09-19 11:40:00,67.11,67.13,67.05,67.12,18400.0,33.6336,33.6437,33.6036,33.6386,18400.0
2005-09-19 11:50:00,67.12,67.18,67.05,67.07,19200.0,33.6386,33.6687,33.6036,33.6136,19200.0
2005-09-19 12:00:00,67.06,67.27,67.05,67.27,22000.0,33.6086,33.7138,33.6036,33.7138,22000.0
2005-09-19 12:10:00,67.26,67.27,67.14,67.19,13000.0,33.7088,33.7138,33.6487,33.6737,13000.0
2005-09-19 12:20:00,67.16,67.16,67.11,67.13,12500.0,33.6587,33.6587,33.6336,33.6437,12500.0
2005-09-19 12:30:00,67.13,67.22,67.09,67.09,17700.0,33.6437,33.6888,33.6236,33.6236,17700.0
2005-09-19 12:40:00,67.12,67.13,67.1,67.12,9100.0,33.6386,33.6437,33.6286,33.6386,9100.0
2005-09-19 12:50:00,67.12,67.23,67.12,67.21,11900.0,33.6386,33.6938,33.6386,33.6837,11900.0
2005-09-19 13:00:00,67.2,67.22,67.16,67.16,8200.0,33.6787,33.6888,33.6587,33.6587,8200.0
2005-09-19 13:10:00,67.14,67.23,67.14,67.23,16100.0,33.6487,33.6938,33.6487,33.6938,16100.0
2005-09-19 13:20:00,67.2,67.2,67.1,67.1,12400.0,33.6787,33.6787,33.6286,33.6286,12400.0
2005-09-19 13:30:00,67.09,67.12,67.08,67.11,12400.0,33.6236,33.6386,33.6186,33.6336,12400.0
2005-09-19 13:40:00,67.12,67.15,67.07,67.07,7500.0,33.6386,33.6537,33.6136,33.6136,7500.0
2005-09-19 13:50:00,67.07,67.13,67.04,67.05,11100.0,33.6136,33.6437,33.5985,33.6036,11100.0
2005-09-19 14:00:00,67.04,67.05,66.99,66.99,27700.0,33.5985,33.6036,33.5735,33.5735,27700.0
2005-09-19 14:10:00,67.0,67.0,66.94,66.96,6900.0,33.5785,33.5785,33.5484,33.5585,6900.0
2005-09-19 14:20:00,66.96,66.99,66.88,66.9,46000.0,33.5585,33.5735,33.5184,33.5284,46000.0
2005-09-19 14:30:00,66.89,66.9,66.75,66.79,11400.0,33.5234,33.5284,33.4532,33.4733,11400.0
2005-09-19 14:40:00,66.81,66.91,66.79,66.89,10200.0,33.4833,33.5334,33.4733,33.5234,10200.0
2005-09-19 14:50:00,66.9,66.99,66.88,66.92,7000.0,33.5284,33.5735,33.5184,33.5384,7000.0
2005-09-19 15:00:00,66.91,66.95,66.86,66.86,4500.0,33.5334,33.5534,33.5083,33.5083,4500.0
2005-09-19 15:10:00,66.85,66.88,66.77,66.85,13200.0,33.5033,33.5184,33.4632,33.5033,13200.0
2005-09-19 15:20:00,66.83,66.84,66.65,66.67,16100.0,33.4933,33.4983,33.4031,33.4131,16100.0
2005-09-19 15:30:00,66.68,66.8,66.68,66.7,21400.0,33.4181,33.4783,33.4181,33.4281,21400.0
2005-09-19 15:40:00,66.7,66.8,66.62,66.67,34800.0,33.4281,33.4783,33.3881,33.4131,34800.0
2005-09-19 15:50:00,66.71,66.72,66.6,66.63,24600.0,33.4332,33.4382,33.378,33.3931,24600.0
2005-09-20 09:30:00,66.6,66.78,66.6,66.75,7000.0,33.378,33.4682,33.378,33.4532,7000.0
2005-09-20 09:40:00,66.73,66.78,66.46,66.46,18300.0,33.4432,33.4682,33.3079,33.3079,18300.0
2005-09-20 09:50:00,66.45,66.77,66.42,66.6,18500.0,33.3029,33.4632,33.2878,33.378,18500.0
2005-09-20 10:00:00,66.64,66.73,66.58,66.66,8400.0,33.3981,33.4432,33.368,33.4081,8400.0
2005-09-20 10:10:00,66.65,66.81,66.57,66.74,13800.0,33.4031,33.4833,33.363,33.4482,13800.0
2005-09-20 10:20:00,66.73,66.73,66.61,66.61,11600.0,33.4432,33.4432,33.383,33.383,11600.0
2005-09-20 10:30:00,66.59,66.68,66.59,66.63,13400.0,33.373,33.4181,33.373,33.3931,13400.0
2005-09-20 10:40:00,66.63,66.71,66.58,66.7,11400.0,33.3931,33.4332,33.368,33.4281,11400.0
2005-09-20 10:50:00,66.7,66.7,66.61,66.67,6500.0,33.4281,33.4281,33.383,33.4131,6500.0
2005-09-20 11:00:00,66.67,66.71,66.64,66.71,8400.0,33.4131,33.4332,33.3981,33.4332,8400.0
2005-09-20 11:10:00,66.71,66.76,66.67,66.74,6400.0,33.4332,33.4582,33.4131,33.4482,6400.0
2005-09-20 11:20:00,66.73,66.88,66.73,66.85,13000.0,33.4432,33.5184,33.4432,33.5033,13000.0
2005-09-20 11:30:00,66.85,66.86,66.75,66.75,5400.0,33.5033,33.5083,33.4532,33.4532,5400.0
2005-09-20 11:40:00,66.74,66.77,66.73,66.77,6500.0,33.4482,33.4632,33.4432,33.4632,6500.0
2005-09-20 11:50:00,66.75,66.77,66.72,66.76,10600.0,33.4532,33.4632,33.4382,33.4582,10600.0
2005-09-20 12:00:00,66.76,66.87,66.75,66.81,11500.0,33.4582,33.5133,33.4532,33.4833,11500.0
2005-09-20 12:10:00,66.79,66.79,66.71,66.71,6400.0,33.4733,33.4733,33.4332,33.4332,6400.0
2005-09-20 12:20:00,66.71,66.71,66.61,66.61,4900.0,33.4332,33.4332,33.383,33.383,4900.0
2005-09-20 12:30:00,66.59,66.61,66.54,66.54,8000.0,33.373,33.383,33.348,33.348,8000.0
2005-09-20 12:40:00,66.54,66.54,66.46,66.46,7300.0,33.348,33.348,33.3079,33.3079,7300.0
2005-09-20 12:50:00,66.46,66.5,66.46,66.49,6700.0,33.3079,33.3279,33.3079,33.3229,6700.0
2005-09-20 13:00:00,66.49,66.53,66.48,66.5,6700.0,33.3229,33.3429,33.3179,33.3279,6700.0
2005-09-20 13:10:00,66.48,66.5,66.46,66.5,6100.0,33.3179,33.3279,33.3079,33.3279,6100.0
2005-09-20 13:20:00,66.5,66.54,66.49,66.49,5200.0,33.3279,33.348,33.3229,33.3229,5200.0
2005-09-20 13:30:00,66.49,66.54,66.46,66.5,4200.0,33.3229,33.348,33.3079,33.3279,4200.0
2005-09-20 13:40:00,66.5,66.5,66.44,66.45,7300.0,33.3279,33.3279,33.2978,33.3029,7300.0
2005-09-20 13:50:00,66.45,66.45,66.25,66.41,19800.0,33.3029,33.3029,33.2026,33.2828,19800.0
2005-09-20 14:00:00,66.42,66.55,66.4,66.47,12400.0,33.2878,33.353,33.2778,33.3129,12400.0
2005-09-20 14:10:00,66.47,66.71,66.47,66.57,12500.0,33.3129,33.4332,33.3129,33.363,12500.0
2005-09-20 14:20:00,66.55,66.68,66.31,66.33,26000.0,33.353,33.4181,33.2327,33.2427,26000.0
2005-09-20 14:30:00,66.36,66.55,66.36,66.44,16000.0,33.2577,33.353,33.2577,33.2978,16000.0
2005-09-20 14:40:00,66.4,66.44,66.18,66.2,18000.0,33.2778,33.2978,33.1675,33.1776,18000.0
2005-09-20 14:50:00,66.21,66.3,66.15,66.21,17900.0,33.1826,33.2277,33.1525,33.1826,17900.0
2005-09-20 15:00:00,66.25,66.25,66.1,66.14,37400.0,33.2026,33.2026,33.1274,33.1475,37400.0
2005-09-20 15:10:00,66.14,66.17,65.98,65.99,35700.0,33.1475,33.1625,33.0673,33.0723,35700.0
2005-09-20 15:20:00,66.02,66.02,65.88,65.94,24100.0,33.0874,33.0874,33.0172,33.0473,24100.0
2005-09-20 15:30:00,65.95,66.04,65.94,65.95,28500.0,33.0523,33.0974,33.0473,33.0523,28500.0
2005-09-20 15:40:00,65.95,66.01,65.91,65.99,23600.0,33.0523,33.0823,33.0322,33.0723,23600.0
2005-09-20 15:50:00,66.0,66.02,65.94,66.0,25600.0,33.0773,33.0874,33.0473,33.0773,25600.0
2005-09-21 09:30:00,65.9,65.92,65.75,65.82,38200.0,33.0272,33.0372,32.952,32.9871,38200.0
2005-09-21 09:40:00,65.82,65.95,65.74,65.95,17000.0,32.9871,33.0523,32.947,33.0523,17000.0
2005-09-21 09:50:00,65.92,65.95,65.72,65.83,17400.0,33.0372,33.0523,32.937,32.9921,17400.0
2005-09-21 10:00:00,65.83,65.83,65.62,65.7,7400.0,32.9921,32.9921,32.8869,32.927,7400.0
2005-09-21 10:10:00,65.7,65.78,65.66,65.77,14100.0,32.927,32.9671,32.9069,32.9621,14100.0
2005-09-21 10:20:00,65.76,65.76,65.52,65.52,38300.0,32.957,32.957,32.8368,32.8368,38300.0
2005-09-21 10:30:00,65.47,65.48,65.39,65.4,34500.0,32.8117,32.8167,32.7716,32.7766,34500.0
2005-09-21 10:40:00,65.39,65.4,65.32,65.33,29200.0,32.7716,32.7766,32.7365,32.7415,29200.0
2005-09-21 10:50:00,65.27,65.55,65.25,65.34,50500.0,32.7115,32.8518,32.7014,32.7466,50500.0
2005-09-21 11:00:00,65.34,65.42,65.32,65.42,9700.0,32.7466,32.7866,32.7365,32.7866,9700.0
2005-09-21 11:10:00,65.44,65.44,65.28,65.31,11700.0,32.7967,32.7967,32.7165,32.7315,11700.0
2005-09-21 11:20:00,65.3,65.43,65.26,65.37,10300.0,32.7265,32.7917,32.7065,32.7616,10300.0
2005-09-21 11:30:00,65.37,65.47,65.32,65.41,8500.0,32.7616,32.8117,32.7365,32.7816,8500.0
2005-09-21 11:40:00,65.43,65.46,65.33,65.37,14000.0,32.7917,32.8067,32.7415,32.7616,14000.0
2005-09-21 11:50:00,65.37,65.41,65.36,65.38,11500.0,32.7616,32.7816,32.7566,32.7666,11500.0
2005-09-21 12:00:00,65.39,65.4,65.32,65.4,11700.0,32.7716,32.7766,32.7365,32.7766,11700.0
2005-09-21 12:10:00,65.41,65.45,65.3,65.31,13300.0,32.7816,32.8017,32.7265,32.7315,13300.0
2005-09-21 12:20:00,65.31,65.48,65.31,65.4,12300.0,32.7315,32.8167,32.7315,32.7766,12300.0
2005-09-21 12:30:00,65.39,65.39,65.37,65.38,13200.0,32.7716,32.7716,32.7616,32.7666,13200.0
2005-09-21 12:40:00,65.4,65.74,65.4,65.7,11100.0,32.7766,32.947,32.7766,32.927,11100.0
2005-09-21 12:50:00,65.7,65.84,65.7,65.74,10700.0,32.927,32.9971,32.927,32.947,10700.0
2005-09-21 13:00:00,65.75,65.75,65.66,65.71,8900.0,32.952,32.952,32.9069,32.932,8900.0
2005-09-21 13:10:00,65.71,65.71,65.62,65.63,6300.0,32.932,32.932,32.8869,32.8919,6300.0
2005-09-21 13:20:00,65.62,65.62,65.41,65.49,16500.0,32.8869,32.8869,32.7816,32.8217,16500.0
2005-09-21 13:30:00,65.49,65.53,65.43,65.43,16900.0,32.8217,32.8418,32.7917,32.7917,16900.0
2005-09-21 13:40:00,65.43,65.45,65.4,65.41,13700.0,32.7917,32.8017,32.7766,32.7816,13700.0
2005-09-21 13:50:00,65.41,65.42,65.31,65.34,16300.0,32.7816,32.7866,32.7315,32.7466,16300.0
2005-09-21 14:00:00,65.35,65.45,65.32,65.35,20000.0,32.7516,32.8017,32.7365,32.7516,20000.0
2005-09-21 14:10:00,65.36,65.56,65.36,65.52,10200.0,32.7566,32.8568,32.7566,32.8368,10200.0
2005-09-21 14:20:00,65.52,65.56,65.4,65.44,7900.0,32.8368,32.8568,32.7766,32.7967,7900.0
2005-09-21 14:30:00,65.4,65.43,65.34,65.34,7600.0,32.7766,32.7917,32.7466,32.7466,7600.0
2005-09-21 14:40:00,65.35,65.39,65.31,65.34,20800.0,32.7516,32.7716,32.7315,32.7466,20800.0
2005-09-21 14:50:00,65.34,65.45,65.32,65.36,13000.0,32.7466,32.8017,32.7365,32.7566,13000.0
2005-09-21 15:00:00,65.35,65.37,65.34,65.34,11400.0,32.7516,32.7616,32.7466,32.7466,11400.0
2005-09-21 15:10:00,65.34,65.35,65.3,65.35,19500.0,32.7466,32.7516,32.7265,32.7516,19500.0
2005-09-21 15:20:00,65.35,65.35,65.27,65.29,21200.0,32.7516,32.7516,32.7115,32.7215,21200.0
2005-09-21 15:30:00,65.27,65.28,65.25,65.25,33300.0,32.7115,32.7165,32.7014,32.7014,33300.0
2005-09-21 15:40:00,65.26,65.29,65.23,65.23,26800.0,32.7065,32.7215,32.6914,32.6914,26800.0
2005-09-21 15:50:00,65.22,65.22,65.17,65.19,39500.0,32.6864,32.6864,32.6614,32.6714,39500.0
2005-09-22 09:30:00,65.26,65.38,64.82,64.82,11400.0,32.7065,32.7666,32.4859,32.4859,11400.0
2005-09-22 09:40:00,65.0,65.0,63.88,63.9,14200.0,32.5762,32.5762,32.0148,32.0249,14200.0
2005-09-22 09:50:00,63.87,64.1,63.87,64.1,31600.0,32.0098,32.1251,32.0098,32.1251,31600.0
2005-09-22 10:00:00,64.1,64.26,64.1,64.17,26500.0,32.1251,32.2053,32.1251,32.1602,26500.0
2005-09-22 10:10:00,64.18,64.42,64.15,64.36,25600.0,32.1652,32.2855,32.1502,32.2554,25600.0
2005-09-22 10:20:00,64.33,64.36,64.19,64.24,19600.0,32.2404,32.2554,32.1702,32.1953,19600.0
2005-09-22 10:30:00,64.24,64.45,64.22,64.41,17800.0,32.1953,32.3005,32.1852,32.2805,17800.0
2005-09-22 10:40:00,64.45,64.45,64.25,64.25,23500.0,32.3005,32.3005,32.2003,32.2003,23500.0
2005-09-22 10:50:00,64.25,64.26,64.19,64.2,7400.0,32.2003,32.2053,32.1702,32.1752,7400.0
2005-09-22 11:00:00,64.2,64.25,64.17,64.2,39600.0,32.1752,32.2003,32.1602,32.1752,39600.0
2005-09-22 11:10:00,64.2,64.28,64.2,64.28,5700.0,32.1752,32.2153,32.1752,32.2153,5700.0
2005-09-22 11:20:00,64.28,64.28,64.17,64.18,6900.0,32.2153,32.2153,32.1602,32.1652,6900.0
2005-09-22 11:30:00,64.23,64.23,64.1,64.16,12000.0,32.1903,32.1903,32.1251,32.1552,12000.0
2005-09-22 11:40:00,64.19,64.25,64.11,64.12,5700.0,32.1702,32.2003,32.1301,32.1351,5700.0
2005-09-22 11:50:00,64.11,64.21,64.09,64.18,7700.0,32.1301,32.1802,32.1201,32.1652,7700.0
2005-09-22 12:00:00,64.16,64.2,64.06,64.18,14700.0,32.1552,32.1752,32.1051,32.1652,14700.0
2005-09-22 12:10:00,64.16,64.22,64.15,64.19,3500.0,32.1552,32.1852,32.1502,32.1702,3500.0
2005-09-22 12:20:00,64.19,64.23,64.1,64.1,8100.0,32.1702,32.1903,32.1251,32.1251,8100.0
2005-09-22 12:30:00,64.11,64.17,64.09,64.15,5200.0,32.1301,32.1602,32.1201,32.1502,5200.0
2005-09-22 12:40:00,64.13,64.15,64.0,64.01,15100.0,32.1401,32.1502,32.075,32.08,15100.0
2005-09-22 12:50:00,64.0,64.01,63.87,63.88,22600.0,32.075,32.08,32.0098,32.0148,22600.0
2005-09-22 13:00:00,63.87,63.91,63.86,63.91,27300.0,32.0098,32.0299,32.0048,32.0299,27300.0
2005-09-22 13:10:00,63.91,64.03,63.9,64.02,24700.0,32.0299,32.09,32.0249,32.085,24700.0
2005-09-22 13:20:00,64.03,64.14,63.94,64.06,11400.0,32.09,32.1451,32.0449,32.1051,11400.0
2005-09-22 13:30:00,64.06,64.76,64.03,64.72,16600.0,32.1051,32.4559,32.09,32.4358,16600.0
2005-09-22 13:40:00,64.74,65.25,64.7,65.09,22800.0,32.4459,32.7014,32.4258,32.6213,22800.0
2005-09-22 13:50:00,65.1,65.28,64.9,65.15,14300.0,32.6263,32.7165,32.526,32.6513,14300.0
2005-09-22 14:00:00,65.15,65.3,65.03,65.03,15800.0,32.6513,32.7265,32.5912,32.5912,15800.0
2005-09-22 14:10:00,65.03,65.06,64.91,65.0,22100.0,32.5912,32.6062,32.5311,32.5762,22100.0
2005-09-22 14:20:00,64.99,65.09,64.88,64.88,11100.0,32.5711,32.6213,32.516,32.516,11100.0
2005-09-22 14:30:00,64.84,64.86,64.71,64.82,17300.0,32.496,32.506,32.4308,32.4859,17300.0
2005-09-22 14:40:00,64.82,64.98,64.8,64.9,10500.0,32.4859,32.5661,32.4759,32.526,10500.0
2005-09-22 14:50:00,64.89,65.04,64.88,64.92,8200.0,32.521,32.5962,32.516,32.5361,8200.0
2005-09-22 15:00:00,64.94,65.09,64.91,65.09,8500.0,32.5461,32.6213,32.5311,32.6213,8500.0
2005-09-22 15:10:00,65.1,65.1,64.95,65.0,9400.0,32.6263,32.6263,32.5511,32.5762,9400.0
2005-09-22 15:20:00,65.0,65.2,65.0,65.12,8600.0,32.5762,32.6764,32.5762,32.6363,8600.0
2005-09-22 15:30:00,65.09,65.15,65.0,65.05,14200.0,32.6213,32.6513,32.5762,32.6012,14200.0
2005-09-22 15:40:00,65.05,65.06,64.95,65.0,23700.0,32.6012,32.6062,32.5511,32.5762,23700.0
2005-09-22 15:50:00,64.99,65.06,64.93,65.06,23100.0,32.5711,32.6062,32.5411,32.6062,23100.0
2005-09-23 09:30:00,64.97,65.15,64.69,64.69,11500.0,32.5611,32.6513,32.4208,32.4208,11500.0
2005-09-23 09:40:00,64.9,65.03,64.71,64.72,14900.0,32.526,32.5912,32.4308,32.4358,14900.0
2005-09-23 09:50:00,64.7,64.7,64.5,64.54,6400.0,32.4258,32.4258,32.3256,32.3456,6400.0
2005-09-23 10:00:00,64.51,64.71,64.5,64.71,6800.0,32.3306,32.4308,32.3256,32.4308,6800.0
2005-09-23 10:10:00,64.71,64.71,64.49,64.64,13700.0,32.4308,32.4308,32.3206,32.3957,13700.0
2005-09-23 10:20:00,64.64,64.84,64.64,64.7,7100.0,32.3957,32.496,32.3957,32.4258,7100.0
2005-09-23 10:30:00,64.75,64.82,64.61,64.64,6600.0,32.4509,32.4859,32.3807,32.3957,6600.0
2005-09-23 10:40:00,64.64,64.73,64.64,64.67,8100.0,32.3957,32.4408,32.3957,32.4108,8100.0
2005-09-23 10:50:00,64.71,64.93,64.71,64.9,12400.0,32.4308,32.5411,32.4308,32.526,12400.0
2005-09-23 11:00:00,64.9,65.05,64.86,64.93,6800.0,32.526,32.6012,32.506,32.5411,6800.0
2005-09-23 11:10:00,64.92,65.02,64.9,65.01,5300.0,32.5361,32.5862,32.526,32.5812,5300.0
2005-09-23 11:20:00,65.03,65.07,64.8,64.8,8800.0,32.5912,32.6112,32.4759,32.4759,8800.0
2005-09-23 11:30:00,64.8,65.0,64.8,64.8,16100.0,32.4759,32.5762,32.4759,32.4759,16100.0
2005-09-23 11:40:00,64.8,64.91,64.77,64.91,16700.0,32.4759,32.5311,32.4609,32.5311,16700.0
2005-09-23 11:50:00,64.93,65.07,64.9,64.95,16800.0,32.5411,32.6112,32.526,32.5511,16800.0
2005-09-23 12:00:00,64.95,64.96,64.8,64.8,5800.0,32.5511,32.5561,32.4759,32.4759,5800.0
2005-09-23 12:10:00,64.8,64.9,64.8,64.89,6300.0,32.4759,32.526,32.4759,32.521,6300.0
2005-09-23 12:20:00,64.89,64.94,64.84,64.84,3500.0,32.521,32.5461,32.496,32.496,3500.0
2005-09-23 12:30:00,64.84,64.86,64.79,64.85,4600.0,32.496,32.506,32.4709,32.501,4600.0
2005-09-23 12:40:00,64.88,65.02,64.88,65.02,3300.0,32.516,32.5862,32.516,32.5862,3300.0
2005-09-23 12:50:00,65.02,65.03,64.9,64.95,3700.0,32.5862,32.5912,32.526,32.5511,3700.0
2005-09-23 13:00:00,64.95,65.07,64.91,65.0,4100.0,32.5511,32.6112,32.5311,32.5762,4100.0
2005-09-23 13:10:00,65.05,65.12,65.02,65.12,2500.0,32.6012,32.6363,32.5862,32.6363,2500.0
2005-09-23 13:20:00,65.12,65.24,65.12,65.16,4300.0,32.6363,32.6964,32.6363,32.6563,4300.0
2005-09-23 13:30:00,65.14,65.25,65.04,65.17,6300.0,32.6463,32.7014,32.5962,32.6614,6300.0
2005-09-23 13:40:00,65.19,65.24,65.14,65.14,2300.0,32.6714,32.6964,32.6463,32.6463,2300.0
2005-09-23 13:50:00,65.11,65.42,65.11,65.4,8000.0,32.6313,32.7866,32.6313,32.7766,8000.0
2005-09-23 14:00:00,65.41,65.61,65.41,65.59,14000.0,32.7816,32.8819,32.7816,32.8718,14000.0
2005-09-23 14:10:00,65.55,65.56,65.5,65.5,9700.0,32.8518,32.8568,32.8267,32.8267,9700.0
2005-09-23 14:20:00,65.51,65.51,65.4,65.4,7700.0,32.8318,32.8318,32.7766,32.7766,7700.0
2005-09-23 14:30:00,65.38,65.41,65.34,65.41,11400.0,32.7666,32.7816,32.7466,32.7816,11400.0
2005-09-23 14:40:00,65.41,65.42,65.21,65.21,9600.0,32.7816,32.7866,32.6814,32.6814,9600.0
2005-09-23 14:50:00,65.17,65.31,65.07,65.12,16000.0,32.6614,32.7315,32.6112,32.6363,16000.0
2005-09-23 15:00:00,65.07,65.11,65.06,65.1,6000.0,32.6112,32.6313,32.6062,32.6263,6000.0
2005-09-23 15:10:00,65.1,65.19,65.05,65.15,10200.0,32.6263,32.6714,32.6012,32.6513,10200.0
2005-09-23 15:20:00,65.15,65.24,65.15,65.16,9900.0,32.6513,32.6964,32.6513,32.6563,9900.0
2005-09-23 15:30:00,65.15,65.23,65.15,65.2,14300.0,32.6513,32.6914,32.6513,32.6764,14300.0
2005-09-23 15:40:00,65.18,65.18,65.12,65.16,16900.0,32.6664,32.6664,32.6363,32.6563,16900.0
2005-09-23 15:50:00,65.16,65.21,65.15,65.17,23100.0,32.6563,32.6814,32.6513,32.6614,23100.0
2005-09-26 09:30:00,65.27,65.3,65.14,65.29,10100.0,32.7115,32.7265,32.6463,32.7215,10100.0
2005-09-26 09:40:00,65.24,65.24,64.83,64.85,6200.0,32.6964,32.6964,32.491,32.501,6200.0
2005-09-26 09:50:00,64.88,65.18,64.87,64.99,13600.0,32.516,32.6664,32.511,32.5711,13600.0
2005-09-26 10:00:00,65.05,65.4,65.05,65.35,11000.0,32.6012,32.7766,32.6012,32.7516,11000.0
2005-09-26 10:10:00,65.34,65.42,65.27,65.27,11000.0,32.7466,32.7866,32.7115,32.7115,11000.0
2005-09-26 10:20:00,65.27,65.48,65.27,65.35,9400.0,32.7115,32.8167,32.7115,32.7516,9400.0
2005-09-26 10:30:00,65.35,65.49,65.27,65.28,20800.0,32.7516,32.8217,32.7115,32.7165,20800.0
2005-09-26 10:40:00,65.29,65.38,65.26,65.3,10300.0,32.7215,32.7666,32.7065,32.7265,10300.0
2005-09-26 10:50:00,65.32,65.33,65.24,65.32,7400.0,32.7365,32.7415,32.6964,32.7365,7400.0
2005-09-26 11:00:00,65.33,65.35,65.31,65.35,2200.0,32.7415,32.7516,32.7315,32.7516,2200.0
2005-09-26 11:10:00,65.33,65.44,65.3,65.43,4700.0,32.7415,32.7967,32.7265,32.7917,4700.0
2005-09-26 11:20:00,65.43,65.49,65.41,65.41,12000.0,32.7917,32.8217,32.7816,32.7816,12000.0
2005-09-26 11:30:00,65.43,65.44,65.38,65.44,3100.0,32.7917,32.7967,32.7666,32.7967,3100.0
2005-09-26 11:40:00,65.44,65.48,65.42,65.47,2900.0,32.7967,32.8167,32.7866,32.8117,2900.0
2005-09-26 11:50:00,65.46,65.48,65.35,65.38,7800.0,32.8067,32.8167,32.7516,32.7666,7800.0
2005-09-26 12:00:00,65.38,65.48,65.34,65.44,7100.0,32.7666,32.8167,32.7466,32.7967,7100.0
2005-09-26 12:10:00,65.47,65.5,65.44,65.46,6300.0,32.8117,32.8267,32.7967,32.8067,6300.0
2005-09-26 12:20:00,65.46,65.51,65.46,65.5,4000.0,32.8067,32.8318,32.8067,32.8267,4000.0
2005-09-26 12:30:00,65.48,65.51,65.46,65.46,3300.0,32.8167,32.8318,32.8067,32.8067,3300.0
2005-09-26 12:40:00,65.47,65.48,65.42,65.43,3500.0,32.8117,32.8167,32.7866,32.7917,3500.0
2005-09-26 12:50:00,65.43,65.47,65.41,65.46,3400.0,32.7917,32.8117,32.7816,32.8067,3400.0
2005-09-26 13:00:00,65.46,65.5,65.43,65.5,5400.0,32.8067,32.8267,32.7917,32.8267,5400.0
2005-09-26 13:10:00,65.47,65.53,65.44,65.44,13600.0,32.8117,32.8418,32.7967,32.7967,13600.0
2005-09-26 13:20:00,65.48,65.56,65.43,65.45,8600.0,32.8167,32.8568,32.7917,32.8017,8600.0
2005-09-26 13:30:00,65.44,65.49,65.4,65.49,12600.0,32.7967,32.8217,32.7766,32.8217,12600.0
2005-09-26 13:40:00,65.5,65.61,65.5,65.54,11800.0,32.8267,32.8819,32.8267,32.8468,11800.0
2005-09-26 13:50:00,65.57,65.65,65.55,65.63,15800.0,32.8618,32.9019,32.8518,32.8919,15800.0
2005-09-26 14:00:00,65.63,65.7,65.6,65.67,16200.0,32.8919,32.927,32.8769,32.9119,16200.0
2005-09-26 14:10:00,65.67,65.7,65.63,65.64,14100.0,32.9119,32.927,32.8919,32.8969,14100.0
2005-09-26 14:20:00,65.66,65.66,65.53,65.63,8700.0,32.9069,32.9069,32.8418,32.8919,8700.0
2005-09-26 14:30:00,65.61,65.66,65.56,65.61,10300.0,32.8819,32.9069,32.8568,32.8819,10300.0
2005-09-26 14:40:00,65.6,65.7,65.56,65.64,15900.0,32.8769,32.927,32.8568,32.8969,15900.0
2005-09-26 14:50:00,65.64,65.64,65.54,65.54,6000.0,32.8969,32.8969,32.8468,32.8468,6000.0
2005-09-26 15:00:00,65.54,65.58,65.47,65.47,8400.0,32.8468,32.8668,32.8117,32.8117,8400.0
2005-09-26 15:10:00,65.5,65.53,65.39,65.43,10100.0,32.8267,32.8418,32.7716,32.7917,10100.0
2005-09-26 15:20:00,65.43,65.47,65.41,65.42,5400.0,32.7917,32.8117,32.7816,32.7866,5400.0
2005-09-26 15:30:00,65.45,65.6,65.4,65.54,14000.0,32.8017,32.8769,32.7766,32.8468,14000.0
2005-09-26 15:40:00,65.55,65.66,65.48,65.6,24400.0,32.8518,32.9069,32.8167,32.8769,24400.0
2005-09-26 15:50:00,65.61,65.61,65.5,65.52,14800.0,32.8819,32.8819,32.8267,32.8368,14800.0
2005-09-27 09:30:00,65.5,65.5,65.3,65.3,2100.0,32.8267,32.8267,32.7265,32.7265,2100.0
2005-09-27 09:40:00,65.3,65.6,65.22,65.5,6000.0,32.7265,32.8769,32.6864,32.8267,6000.0
2005-09-27 09:50:00,65.45,65.47,65.09,65.24,10200.0,32.8017,32.8117,32.6213,32.6964,10200.0
2005-09-27 10:00:00,65.1,65.29,65.09,65.21,7400.0,32.6263,32.7215,32.6213,32.6814,7400.0
2005-09-27 10:10:00,65.21,65.29,65.05,65.05,12300.0,32.6814,32.7215,32.6012,32.6012,12300.0
2005-09-27 10:20:00,65.05,65.09,65.0,65.08,6600.0,32.6012,32.6213,32.5762,32.6162,6600.0
2005-09-27 10:30:00,65.13,65.2,65.12,65.12,4700.0,32.6413,32.6764,32.6363,32.6363,4700.0
2005-09-27 10:40:00,65.12,65.2,65.1,65.13,11300.0,32.6363,32.6764,32.6263,32.6413,11300.0
2005-09-27 10:50:00,65.12,65.14,65.02,65.04,8300.0,32.6363,32.6463,32.5862,32.5962,8300.0
2005-09-27 11:00:00,65.03,65.06,64.97,65.0,14700.0,32.5912,32.6062,32.5611,32.5762,14700.0
2005-09-27 11:10:00,65.0,65.01,64.95,64.95,3300.0,32.5762,32.5812,32.5511,32.5511,3300.0
2005-09-27 11:20:00,64.95,65.02,64.89,64.9,6100.0,32.5511,32.5862,32.521,32.526,6100.0
2005-09-27 11:30:00,64.9,64.91,64.83,64.85,11300.0,32.526,32.5311,32.491,32.501,11300.0
2005-09-27 11:40:00,64.85,64.99,64.78,64.97,10500.0,32.501,32.5711,32.4659,32.5611,10500.0
2005-09-27 11:50:00,65.02,65.02,64.95,64.98,9300.0,32.5862,32.5862,32.5511,32.5661,9300.0
2005-09-27 12:00:00,64.94,65.11,64.91,64.95,11900.0,32.5461,32.6313,32.5311,32.5511,11900.0
2005-09-27 12:10:00,64.93,64.98,64.92,64.96,5900.0,32.5411,32.5661,32.5361,32.5561,5900.0
2005-09-27 12:20:00,64.97,65.02,64.91,64.92,13600.0,32.5611,32.5862,32.5311,32.5361,13600.0
2005-09-27 12:30:00,64.92,64.95,64.85,64.87,26500.0,32.5361,32.5511,32.501,32.511,26500.0
2005-09-27 12:40:00,64.88,64.9,64.85,64.89,3200.0,32.516,32.526,32.501,32.521,3200.0
2005-09-27 12:50:00,64.89,64.9,64.86,64.86,2400.0,32.521,32.526,32.506,32.506,2400.0
2005-09-27 13:00:00,64.87,64.94,64.86,64.88,4900.0,32.511,32.5461,32.506,32.516,4900.0
2005-09-27 13:10:00,64.88,64.88,64.85,64.85,8500.0,32.516,32.516,32.501,32.501,8500.0
2005-09-27 13:20:00,64.85,64.89,64.85,64.89,12500.0,32.501,32.521,32.501,32.521,12500.0
2005-09-27 13:30:00,64.9,65.05,64.9,65.05,5400.0,32.526,32.6012,32.526,32.6012,5400.0
2005-09-27 13:40:00,65.0,65.06,64.95,64.96,17800.0,32.5762,32.6062,32.5511,32.5561,17800.0
2005-09-27 13:50:00,64.93,65.03,64.89,64.93,6800.0,32.5411,32.5912,32.521,32.5411,6800.0
2005-09-27 14:00:00,64.94,65.01,64.94,64.95,20500.0,32.5461,32.5812,32.5461,32.5511,20500.0
2005-09-27 14:10:00,64.97,65.05,64.95,65.01,5500.0,32.5611,32.6012,32.5511,32.5812,5500.0
2005-09-27 14:20:00,65.03,65.03,64.95,65.01,14100.0,32.5912,32.5912,32.5511,32.5812,14100.0
2005-09-27 14:30:00,65.01,65.12,65.01,65.07,13400.0,32.5812,32.6363,32.5812,32.6112,13400.0
2005-09-27 14:40:00,65.08,65.2,65.06,65.18,6900.0,32.6162,32.6764,32.6062,32.6664,6900.0
2005-09-27 14:50:00,65.18,65.3,65.1,65.3,24200.0,32.6664,32.7265,32.6263,32.7265,24200.0
2005-09-27 15:00:00,65.31,65.36,65.25,65.29,38300.0,32.7315,32.7566,32.7014,32.7215,38300.0
2005-09-27 15:10:00,65.3,65.31,65.2,65.25,12800.0,32.7265,32.7315,32.6764,32.7014,12800.0
2005-09-27 15:20:00,65.25,65.3,65.25,65.25,9700.0,32.7014,32.7265,32.7014,32.7014,9700.0
2005-09-27 15:30:00,65.26,65.39,65.24,65.32,20500.0,32.7065,32.7716,32.6964,32.7365,20500.0
2005-09-27 15:40:00,65.32,65.43,65.32,65.36,11600.0,32.7365,32.7917,32.7365,32.7566,11600.0
2005-09-27 15:50:00,65.36,65.36,65.22,65.23,35900.0,32.7566,32.7566,32.6864,32.6914,35900.0
2005-09-28 09:30:00,65.25,65.5,65.25,65.3,15800.0,32.7014,32.8267,32.7014,32.7265,15800.0
2005-09-28 09:40:00,65.44,65.44,64.9,65.02,9800.0,32.7967,32.7967,32.526,32.5862,9800.0
2005-09-28 09:50:00,65.02,65.25,65.01,65.14,4300.0,32.5862,32.7014,32.5812,32.6463,4300.0
2005-09-28 10:00:00,65.02,65.24,65.02,65.1,6500.0,32.5862,32.6964,32.5862,32.6263,6500.0
2005-09-28 10:10:00,65.05,65.08,64.94,65.06,6300.0,32.6012,32.6162,32.5461,32.6062,6300.0
2005-09-28 10:20:00,65.06,65.16,64.97,65.0,7400.0,32.6062,32.6563,32.5611,32.5762,7400.0
2005-09-28 10:30:00,64.97,65.14,64.88,64.93,10700.0,32.5611,32.6463,32.516,32.5411,10700.0
2005-09-28 10:40:00,64.94,65.18,64.94,65.18,12000.0,32.5461,32.6664,32.5461,32.6664,12000.0
2005-09-28 10:50:00,65.15,65.25,65.14,65.25,7800.0,32.6513,32.7014,32.6463,32.7014,7800.0
2005-09-28 11:00:00,65.24,65.28,65.19,65.2,6900.0,32.6964,32.7165,32.6714,32.6764,6900.0
2005-09-28 11:10:00,65.22,65.23,65.03,65.05,8900.0,32.6864,32.6914,32.5912,32.6012,8900.0
2005-09-28 11:20:00,65.05,65.11,64.96,65.03,8900.0,32.6012,32.6313,32.5561,32.5912,8900.0
2005-09-28 11:30:00,65.02,65.02,64.9,64.92,11200.0,32.5862,32.5862,32.526,32.5361,11200.0
2005-09-28 11:40:00,64.88,64.91,64.75,64.85,12100.0,32.516,32.5311,32.4509,32.501,12100.0
2005-09-28 11:50:00,64.84,64.94,64.82,64.83,9400.0,32.496,32.5461,32.4859,32.491,9400.0
2005-09-28 12:00:00,64.86,64.86,64.75,64.76,7200.0,32.506,32.506,32.4509,32.4559,7200.0
2005-09-28 12:10:00,64.79,64.86,64.67,64.83,10400.0,32.4709,32.506,32.4108,32.491,10400.0
2005-09-28 12:20:00,64.83,64.87,64.7,64.75,10700.0,32.491,32.511,32.4258,32.4509,10700.0
2005-09-28 12:30:00,64.7,64.75,64.62,64.64,12300.0,32.4258,32.4509,32.3857,32.3957,12300.0
2005-09-28 12:40:00,64.64,64.64,64.51,64.61,10400.0,32.3957,32.3957,32.3306,32.3807,10400.0
2005-09-28 12:50:00,64.55,64.89,64.55,64.85,14600.0,32.3506,32.521,32.3506,32.501,14600.0
2005-09-28 13:00:00,64.88,65.17,64.83,65.0,28800.0,32.516,32.6614,32.491,32.5762,28800.0
2005-09-28 13:10:00,65.04,65.12,65.0,65.06,16600.0,32.5962,32.6363,32.5762,32.6062,16600.0
2005-09-28 13:20:00,65.08,65.16,65.03,65.05,16300.0,32.6162,32.6563,32.5912,32.6012,16300.0
2005-09-28 13:30:00,65.06,65.06,64.81,64.97,26700.0,32.6062,32.6062,32.4809,32.5611,26700.0
2005-09-28 13:40:00,64.97,65.06,64.95,64.95,22000.0,32.5611,32.6062,32.5511,32.5511,22000.0
2005-09-28 13:50:00,64.95,65.07,64.94,65.0,4500.0,32.5511,32.6112,32.5461,32.5762,4500.0
2005-09-28 14:00:00,65.01,65.05,64.94,64.97,8400.0,32.5812,32.6012,32.5461,32.5611,8400.0
2005-09-28 14:10:00,64.94,65.1,64.91,65.03,10800.0,32.5461,32.6263,32.5311,32.5912,10800.0
2005-09-28 14:20:00,65.04,65.37,65.04,65.31,17200.0,32.5962,32.7616,32.5962,32.7315,17200.0
2005-09-28 14:30:00,65.32,65.35,65.24,65.24,24100.0,32.7365,32.7516,32.6964,32.6964,24100.0
2005-09-28 14:40:00,65.22,65.35,65.11,65.18,20100.0,32.6864,32.7516,32.6313,32.6664,20100.0
2005-09-28 14:50:00,65.16,65.21,65.02,65.13,15000.0,32.6563,32.6814,32.5862,32.6413,15000.0
2005-09-28 15:00:00,65.12,65.14,65.03,65.09,17100.0,32.6363,32.6463,32.5912,32.6213,17100.0
2005-09-28 15:10:00,65.08,65.1,65.01,65.03,4700.0,32.6162,32.6263,32.5812,32.5912,4700.0
2005-09-28 15:20:00,65.02,65.08,64.97,65.04,14800.0,32.5862,32.6162,32.5611,32.5962,14800.0
2005-09-28 15:30:00,65.04,65.15,65.01,65.03,14000.0,32.5962,32.6513,32.5812,32.5912,14000.0
2005-09-28 15:40:00,65.01,65.04,64.97,64.99,21100.0,32.5812,32.5962,32.5611,32.5711,21100.0
2005-09-28 15:50:00,65.0,65.11,64.99,65.02,13900.0,32.5762,32.6313,32.5711,32.5862,13900.0
2005-09-29 09:30:00,65.05,65.06,64.6,64.6,6900.0,32.6012,32.6062,32.3757,32.3757,6900.0
2005-09-29 09:40:00,64.7,64.9,64.49,64.65,25100.0,32.4258,32.526,32.3206,32.4007,25100.0
2005-09-29 09:50:00,64.65,64.81,64.6,64.62,4000.0,32.4007,32.4809,32.3757,32.3857,4000.0
2005-09-29 10:00:00,64.72,64.86,64.62,64.84,18300.0,32.4358,32.506,32.3857,32.496,18300.0
2005-09-29 10:10:00,64.87,64.88,64.78,64.84,15600.0,32.511,32.516,32.4659,32.496,15600.0
2005-09-29 10:20:00,64.84,64.95,64.84,64.87,6900.0,32.496,32.5511,32.496,32.511,6900.0
2005-09-29 10:30:00,64.88,64.95,64.82,64.88,10500.0,32.516,32.5511,32.4859,32.516,10500.0
2005-09-29 10:40:00,64.93,64.93,64.75,64.75,15700.0,32.5411,32.5411,32.4509,32.4509,15700.0
2005-09-29 10:50:00,64.76,64.88,64.67,64.67,12800.0,32.4559,32.516,32.4108,32.4108,12800.0
2005-09-29 11:00:00,64.67,64.76,64.6,64.64,10200.0,32.4108,32.4559,32.3757,32.3957,10200.0
2005-09-29 11:10:00,64.64,64.7,64.6,64.67,14900.0,32.3957,32.4258,32.3757,32.4108,14900.0
2005-09-29 11:20:00,64.67,64.75,64.65,64.67,10700.0,32.4108,32.4509,32.4007,32.4108,10700.0
2005-09-29 11:30:00,64.66,64.79,64.66,64.79,11300.0,32.4058,32.4709,32.4058,32.4709,11300.0
2005-09-29 11:40:00,64.76,64.85,64.75,64.85,10000.0,32.4559,32.501,32.4509,32.501,10000.0
2005-09-29 11:50:00,64.9,65.02,64.83,64.92,11500.0,32.526,32.5862,32.491,32.5361,11500.0
2005-09-29 12:00:00,64.88,64.91,64.83,64.9,8700.0,32.516,32.5311,32.491,32.526,8700.0
2005-09-29 12:10:00,64.91,65.0,64.89,65.0,13900.0,32.5311,32.5762,32.521,32.5762,13900.0
2005-09-29 12:20:00,64.94,64.97,64.9,64.9,10900.0,32.5461,32.5611,32.526,32.526,10900.0
2005-09-29 12:30:00,64.9,64.9,64.75,64.85,16200.0,32.526,32.526,32.4509,32.501,16200.0
2005-09-29 12:40:00,64.88,65.15,64.88,65.15,14900.0,32.516,32.6513,32.516,32.6513,14900.0
2005-09-29 12:50:00,65.21,65.33,65.19,65.33,18600.0,32.6814,32.7415,32.6714,32.7415,18600.0
2005-09-29 13:00:00,65.3,65.78,65.3,65.78,19600.0,32.7265,32.9671,32.7265,32.9671,19600.0
2005-09-29 13:10:00,65.78,66.05,65.78,66.05,10500.0,32.9671,33.1024,32.9671,33.1024,10500.0
2005-09-29 13:20:00,66.04,66.04,65.79,65.87,19300.0,33.0974,33.0974,32.9721,33.0122,19300.0
2005-09-29 13:30:00,65.92,66.03,65.88,65.89,8900.0,33.0372,33.0924,33.0172,33.0222,8900.0
2005-09-29 13:40:00,65.85,65.92,65.78,65.92,12100.0,33.0022,33.0372,32.9671,33.0372,12100.0
2005-09-29 13:50:00,65.92,65.96,65.81,65.91,10200.0,33.0372,33.0573,32.9821,33.0322,10200.0
2005-09-29 14:00:00,65.91,66.25,65.88,66.1,13700.0,33.0322,33.2026,33.0172,33.1274,13700.0
2005-09-29 14:10:00,66.09,66.12,66.02,66.05,10000.0,33.1224,33.1375,33.0874,33.1024,10000.0
2005-09-29 14:20:00,66.04,66.1,66.01,66.05,10400.0,33.0974,33.1274,33.0823,33.1024,10400.0
2005-09-29 14:30:00,66.07,66.12,66.03,66.12,10900.0,33.1124,33.1375,33.0924,33.1375,10900.0
2005-09-29 14:40:00,66.12,66.2,65.9,65.96,29600.0,33.1375,33.1776,33.0272,33.0573,29600.0
2005-09-29 14:50:00,65.97,66.1,65.96,65.99,24700.0,33.0623,33.1274,33.0573,33.0723,24700.0
2005-09-29 15:00:00,66.0,66.09,66.0,66.07,31300.0,33.0773,33.1224,33.0773,33.1124,31300.0
2005-09-29 15:10:00,66.08,66.1,66.0,66.09,27400.0,33.1174,33.1274,33.0773,33.1224,27400.0
2005-09-29 15:20:00,66.09,66.09,65.9,65.96,76100.0,33.1224,33.1224,33.0272,33.0573,76100.0
2005-09-29 15:30:00,65.95,66.0,65.73,65.85,24700.0,33.0523,33.0773,32.942,33.0022,24700.0
2005-09-29 15:40:00,65.84,66.02,65.84,66.01,16700.0,32.9971,33.0874,32.9971,33.0823,16700.0
2005-09-29 15:50:00,66.01,66.13,65.89,66.08,36500.0,33.0823,33.1425,33.0222,33.1174,36500.0
2005-09-30 09:30:00,66.01,66.3,65.95,66.3,8300.0,33.0823,33.2277,33.0523,33.2277,8300.0
2005-09-30 09:40:00,66.35,66.8,66.35,66.63,15600.0,33.2527,33.4783,33.2527,33.3931,15600.0
2005-09-30 09:50:00,66.65,66.89,66.64,66.75,22400.0,33.4031,33.5234,33.3981,33.4532,22400.0
2005-09-30 10:00:00,66.74,66.85,66.54,66.74,29000.0,33.4482,33.5033,33.348,33.4482,29000.0
2005-09-30 10:10:00,66.73,66.98,66.55,66.87,20900.0,33.4432,33.5685,33.353,33.5133,20900.0
2005-09-30 10:20:00,66.88,67.19,66.88,67.14,18600.0,33.5184,33.6737,33.5184,33.6487,18600.0
2005-09-30 10:30:00,67.09,67.09,66.92,66.93,15500.0,33.6236,33.6236,33.5384,33.5434,15500.0
2005-09-30 10:40:00,66.93,67.21,66.93,67.18,15600.0,33.5434,33.6837,33.5434,33.6687,15600.0
2005-09-30 10:50:00,67.23,67.48,67.2,67.22,24500.0,33.6938,33.8191,33.6787,33.6888,24500.0
2005-09-30 11:00:00,67.21,67.26,67.13,67.17,8800.0,33.6837,33.7088,33.6437,33.6637,8800.0
2005-09-30 11:10:00,67.17,67.29,67.05,67.29,16600.0,33.6637,33.7238,33.6036,33.7238,16600.0
2005-09-30 11:20:00,67.29,67.49,67.1,67.39,22200.0,33.7238,33.8241,33.6286,33.774,22200.0
2005-09-30 11:30:00,67.42,67.55,67.41,67.53,9000.0,33.789,33.8541,33.784,33.8441,9000.0
2005-09-30 11:40:00,67.58,67.59,67.17,67.2,13900.0,33.8692,33.8742,33.6637,33.6787,13900.0
2005-09-30 11:50:00,67.19,67.31,67.12,67.22,14200.0,33.6737,33.7339,33.6386,33.6888,14200.0
2005-09-30 12:00:00,67.23,67.38,67.13,67.38,8200.0,33.6938,33.7689,33.6437,33.7689,8200.0
2005-09-30 12:10:00,67.37,67.43,67.18,67.4,11900.0,33.7639,33.794,33.6687,33.779,11900.0
2005-09-30 12:20:00,67.39,67.44,67.24,67.24,6500.0,33.774,33.799,33.6988,33.6988,6500.0
2005-09-30 12:30:00,67.24,67.24,67.19,67.23,3600.0,33.6988,33.6988,33.6737,33.6938,3600.0
2005-09-30 12:40:00,67.27,67.3,67.24,67.27,4200.0,33.7138,33.7289,33.6988,33.7138,4200.0
2005-09-30 12:50:00,67.26,67.32,67.23,67.23,12200.0,33.7088,33.7389,33.6938,33.6938,12200.0
2005-09-30 13:00:00,67.23,67.25,67.17,67.23,8500.0,33.6938,33.7038,33.6637,33.6938,8500.0
2005-09-30 13:10:00,67.18,67.2,67.0,67.06,6700.0,33.6687,33.6787,33.5785,33.6086,6700.0
2005-09-30 13:20:00,67.06,67.09,66.99,67.09,7000.0,33.6086,33.6236,33.5735,33.6236,7000.0
2005-09-30 13:30:00,67.09,67.19,67.09,67.18,5700.0,33.6236,33.6737,33.6236,33.6687,5700.0
2005-09-30 13:40:00,67.18,67.2,66.95,66.95,8200.0,33.6687,33.6787,33.5534,33.5534,8200.0
2005-09-30 13:50:00,66.98,67.17,66.94,67.08,12400.0,33.5685,33.6637,33.5484,33.6186,12400.0
2005-09-30 14:00:00,67.09,67.18,67.08,67.18,5700.0,33.6236,33.6687,33.6186,33.6687,5700.0
2005-09-30 14:10:00,67.18,67.21,66.98,67.03,15100.0,33.6687,33.6837,33.5685,33.5935,15100.0
2005-09-30 14:20:00,67.04,67.17,67.04,67.13,11200.0,33.5985,33.6637,33.5985,33.6437,11200.0
2005-09-30 14:30:00,67.13,67.29,67.11,67.15,15700.0,33.6437,33.7238,33.6336,33.6537,15700.0
2005-09-30 14:40:00,67.14,67.23,67.1,67.23,6900.0,33.6487,33.6938,33.6286,33.6938,6900.0
2005-09-30 14:50:00,67.25,67.27,67.09,67.15,15000.0,33.7038,33.7138,33.6236,33.6537,15000.0
2005-09-30 15:00:00,67.17,67.18,67.09,67.13,11200.0,33.6637,33.6687,33.6236,33.6437,11200.0
2005-09-30 15:10:00,67.13,67.16,67.1,67.12,19300.0,33.6437,33.6587,33.6286,33.6386,19300.0
2005-09-30 15:20:00,67.13,67.23,67.04,67.23,28800.0,33.6437,33.6938,33.5985,33.6938,28800.0
2005-09-30 15:30:00,67.22,67.22,67.14,67.14,38700.0,33.6888,33.6888,33.6487,33.6487,38700.0
2005-09-30 15:40:00,67.15,67.16,66.97,67.11,24700.0,33.6537,33.6587,33.5635,33.6336,24700.0
2005-09-30 15:50:00,67.1,67.11,67.02,67.05,37100.0,33.6286,33.6336,33.5885,33.6036,37100.0
2005-10-03 09:30:00,66.9,67.15,66.76,67.0,10800.0,33.5284,33.6537,33.4582,33.5785,10800.0
2005-10-03 09:40:00,66.92,67.39,66.55,67.27,27000.0,33.5384,33.774,33.353,33.7138,27000.0
2005-10-03 09:50:00,67.2,67.2,66.75,66.86,17600.0,33.6787,33.6787,33.4532,33.5083,17600.0
2005-10-03 10:00:00,66.88,67.05,66.55,66.67,19000.0,33.5184,33.6036,33.353,33.4131,19000.0
2005-10-03 10:10:00,66.76,66.8,66.42,66.53,26200.0,33.4582,33.4783,33.2878,33.3429,26200.0
2005-10-03 10:20:00,66.53,66.75,66.48,66.5,20100.0,33.3429,33.4532,33.3179,33.3279,20100.0
2005-10-03 10:30:00,66.56,66.62,66.42,66.55,22100.0,33.358,33.3881,33.2878,33.353,22100.0
2005-10-03 10:40:00,66.59,66.59,66.14,66.22,19300.0,33.373,33.373,33.1475,33.1876,19300.0
2005-10-03 10:50:00,66.21,66.26,65.95,65.95,18500.0,33.1826,33.2076,33.0523,33.0523,18500.0
2005-10-03 11:00:00,65.96,66.3,65.96,66.13,16300.0,33.0573,33.2277,33.0573,33.1425,16300.0
2005-10-03 11:10:00,66.11,66.36,66.05,66.36,13000.0,33.1325,33.2577,33.1024,33.2577,13000.0
2005-10-03 11:20:00,66.35,66.62,66.35,66.6,18600.0,33.2527,33.3881,33.2527,33.378,18600.0
2005-10-03 11:30:00,66.6,66.64,66.3,66.38,20500.0,33.378,33.3981,33.2277,33.2678,20500.0
2005-10-03 11:40:00,66.37,66.37,66.12,66.15,10900.0,33.2628,33.2628,33.1375,33.1525,10900.0
2005-10-03 11:50:00,66.17,66.5,66.15,66.41,9300.0,33.1625,33.3279,33.1525,33.2828,9300.0
2005-10-03 12:00:00,66.42,66.61,66.35,66.53,15800.0,33.2878,33.383,33.2527,33.3429,15800.0
2005-10-03 12:10:00,66.54,66.64,66.49,66.56,9600.0,33.348,33.3981,33.3229,33.358,9600.0
2005-10-03 12:20:00,66.52,66.65,66.5,66.6,10400.0,33.3379,33.4031,33.3279,33.378,10400.0
2005-10-03 12:30:00,66.58,66.71,66.45,66.47,8100.0,33.368,33.4332,33.3029,33.3129,8100.0
2005-10-03 12:40:00,66.51,66.65,66.51,66.56,9000.0,33.3329,33.4031,33.3329,33.358,9000.0
2005-10-03 12:50:00,66.56,66.56,66.38,66.45,7100.0,33.358,33.358,33.2678,33.3029,7100.0
2005-10-03 13:00:00,66.5,66.65,66.5,66.62,7400.0,33.3279,33.4031,33.3279,33.3881,7400.0
2005-10-03 13:10:00,66.65,66.65,66.57,66.58,6900.0,33.4031,33.4031,33.363,33.368,6900.0
2005-10-03 13:20:00,66.58,66.63,66.52,66.59,3900.0,33.368,33.3931,33.3379,33.373,3900.0
2005-10-03 13:30:00,66.6,66.64,66.51,66.64,9900.0,33.378,33.3981,33.3329,33.3981,9900.0
2005-10-03 13:40:00,66.64,66.81,66.64,66.75,10200.0,33.3981,33.4833,33.3981,33.4532,10200.0
2005-10-03 13:50:00,66.75,66.88,66.67,66.72,7200.0,33.4532,33.5184,33.4131,33.4382,7200.0
2005-10-03 14:00:00,66.72,66.76,66.67,66.73,9800.0,33.4382,33.4582,33.4131,33.4432,9800.0
2005-10-03 14:10:00,66.75,66.78,66.66,66.7,5800.0,33.4532,33.4682,33.4081,33.4281,5800.0
2005-10-03 14:20:00,66.72,66.74,66.6,66.69,7700.0,33.4382,33.4482,33.378,33.4231,7700.0
2005-10-03 14:30:00,66.72,66.81,66.7,66.79,9600.0,33.4382,33.4833,33.4281,33.4733,9600.0
2005-10-03 14:40:00,66.84,67.01,66.83,67.01,6500.0,33.4983,33.5835,33.4933,33.5835,6500.0
2005-10-03 14:50:00,67.0,67.01,66.78,66.82,11400.0,33.5785,33.5835,33.4682,33.4883,11400.0
2005-10-03 15:00:00,66.82,66.94,66.77,66.86,12000.0,33.4883,33.5484,33.4632,33.5083,12000.0
2005-10-03 15:10:00,66.88,66.97,66.84,66.96,6800.0,33.5184,33.5635,33.4983,33.5585,6800.0
2005-10-03 15:20:00,67.0,67.0,66.91,66.96,8500.0,33.5785,33.5785,33.5334,33.5585,8500.0
2005-10-03 15:30:00,66.93,67.12,66.9,67.03,13800.0,33.5434,33.6386,33.5284,33.5935,13800.0
2005-10-03 15:40:00,67.03,67.15,66.88,67.01,19300.0,33.5935,33.6537,33.5184,33.5835,19300.0
2005-10-03 15:50:00,67.03,67.03,66.94,67.0,12600.0,33.5935,33.5935,33.5484,33.5785,12600.0
2005-10-04 09:30:00,67.15,67.4,67.15,67.16,8300.0,33.6537,33.779,33.6537,33.6587,8300.0
2005-10-04 09:40:00,67.16,67.36,66.95,67.35,17200.0,33.6587,33.7589,33.5534,33.7539,17200.0
2005-10-04 09:50:00,67.3,67.31,67.13,67.16,8800.0,33.7289,33.7339,33.6437,33.6587,8800.0
2005-10-04 10:00:00,67.16,67.16,66.85,66.95,17300.0,33.6587,33.6587,33.5033,33.5534,17300.0
2005-10-04 10:10:00,66.95,66.95,66.78,66.8,33000.0,33.5534,33.5534,33.4682,33.4783,33000.0
2005-10-04 10:20:00,66.79,66.79,66.64,66.66,14200.0,33.4733,33.4733,33.3981,33.4081,14200.0
2005-10-04 10:30:00,66.66,66.67,66.47,66.5,16700.0,33.4081,33.4131,33.3129,33.3279,16700.0
2005-10-04 10:40:00,66.5,66.59,66.5,66.51,10600.0,33.3279,33.373,33.3279,33.3329,10600.0
2005-10-04 10:50:00,66.51,66.51,66.29,66.41,18400.0,33.3329,33.3329,33.2227,33.2828,18400.0
2005-10-04 11:00:00,66.43,66.46,66.29,66.39,22000.0,33.2928,33.3079,33.2227,33.2728,22000.0
2005-10-04 11:10:00,66.39,66.44,66.36,66.41,10300.0,33.2728,33.2978,33.2577,33.2828,10300.0
2005-10-04 11:20:00,66.42,66.54,66.4,66.53,7800.0,33.2878,33.348,33.2778,33.3429,7800.0
2005-10-04 11:30:00,66.53,66.61,66.53,66.61,15600.0,33.3429,33.383,33.3429,33.383,15600.0
2005-10-04 11:40:00,66.59,66.61,66.57,66.59,3200.0,33.373,33.383,33.363,33.373,3200.0
2005-10-04 11:50:00,66.59,66.62,66.5,66.62,12300.0,33.373,33.3881,33.3279,33.3881,12300.0
2005-10-04 12:00:00,66.63,66.63,66.5,66.51,14300.0,33.3931,33.3931,33.3279,33.3329,14300.0
2005-10-04 12:10:00,66.52,66.63,66.52,66.58,4800.0,33.3379,33.3931,33.3379,33.368,4800.0
2005-10-04 12:20:00,66.58,66.6,66.54,66.55,5500.0,33.368,33.378,33.348,33.353,5500.0
2005-10-04 12:30:00,66.52,66.53,66.47,66.48,6500.0,33.3379,33.3429,33.3129,33.3179,6500.0
2005-10-04 12:40:00,66.52,66.53,66.42,66.44,8300.0,33.3379,33.3429,33.2878,33.2978,8300.0
2005-10-04 12:50:00,66.43,66.44,66.33,66.33,8100.0,33.2928,33.2978,33.2427,33.2427,8100.0
2005-10-04 13:00:00,66.32,66.37,66.25,66.25,7100.0,33.2377,33.2628,33.2026,33.2026,7100.0
2005-10-04 13:10:00,66.26,66.27,66.18,66.23,17300.0,33.2076,33.2126,33.1675,33.1926,17300.0
2005-10-04 13:20:00,66.23,66.25,66.14,66.18,15200.0,33.1926,33.2026,33.1475,33.1675,15200.0
2005-10-04 13:30:00,66.18,66.18,66.09,66.12,6300.0,33.1675,33.1675,33.1224,33.1375,6300.0
2005-10-04 13:40:00,66.13,66.13,66.06,66.06,10100.0,33.1425,33.1425,33.1074,33.1074,10100.0
2005-10-04 13:50:00,66.04,66.12,66.01,66.12,11300.0,33.0974,33.1375,33.0823,33.1375,11300.0
2005-10-04 14:00:00,66.15,66.33,66.09,66.25,18400.0,33.1525,33.2427,33.1224,33.2026,18400.0
2005-10-04 14:10:00,66.21,66.23,66.19,66.21,10800.0,33.1826,33.1926,33.1726,33.1826,10800.0
2005-10-04 14:20:00,66.22,66.23,65.97,65.97,20600.0,33.1876,33.1926,33.0623,33.0623,20600.0
2005-10-04 14:30:00,65.97,66.14,65.92,66.0,25200.0,33.0623,33.1475,33.0372,33.0773,25200.0
2005-10-04 14:40:00,66.0,66.05,65.92,65.95,13200.0,33.0773,33.1024,33.0372,33.0523,13200.0
2005-10-04 14:50:00,65.92,65.95,65.77,65.77,15100.0,33.0372,33.0523,32.9621,32.9621,15100.0
2005-10-04 15:00:00,65.64,65.87,65.62,65.79,25300.0,32.8969,33.0122,32.8869,32.9721,25300.0
2005-10-04 15:10:00,65.76,65.78,65.61,65.69,22900.0,32.957,32.9671,32.8819,32.922,22900.0
2005-10-04 15:20:00,65.69,65.78,65.59,65.76,21700.0,32.922,32.9671,32.8718,32.957,21700.0
2005-10-04 15:30:00,65.76,65.82,65.71,65.74,14600.0,32.957,32.9871,32.932,32.947,14600.0
2005-10-04 15:40:00,65.74,65.75,65.58,65.59,25300.0,32.947,32.952,32.8668,32.8718,25300.0
2005-10-04 15:50:00,65.58,65.58,65.4,65.48,55100.0,32.8668,32.8668,32.7766,32.8167,55100.0
2005-10-05 09:30:00,65.35,65.36,65.0,65.15,9400.0,32.7516,32.7566,32.5762,32.6513,9400.0
2005-10-05 09:40:00,65.12,65.2,65.02,65.2,3100.0,32.6363,32.6764,32.5862,32.6764,3100.0
2005-10-05 09:50:00,65.24,65.34,65.02,65.15,7600.0,32.6964,32.7466,32.5862,32.6513,7600.0
2005-10-05 10:00:00,65.15,65.2,65.02,65.02,8500.0,32.6513,32.6764,32.5862,32.5862,8500.0
2005-10-05 10:10:00,65.02,65.12,64.82,64.92,21800.0,32.5862,32.6363,32.4859,32.5361,21800.0
2005-10-05 10:20:00,64.99,65.1,64.93,64.96,16500.0,32.5711,32.6263,32.5411,32.5561,16500.0
2005-10-05 10:30:00,64.99,65.21,64.99,65.02,6700.0,32.5711,32.6814,32.5711,32.5862,6700.0
2005-10-05 10:40:00,65.02,65.18,65.02,65.06,6200.0,32.5862,32.6664,32.5862,32.6062,6200.0
2005-10-05 10:50:00,65.04,65.06,64.95,65.02,8600.0,32.5962,32.6062,32.5511,32.5862,8600.0
2005-10-05 11:00:00,65.03,65.17,65.0,65.17,7800.0,32.5912,32.6614,32.5762,32.6614,7800.0
2005-10-05 11:10:00,65.16,65.27,65.12,65.22,6400.0,32.6563,32.7115,32.6363,32.6864,6400.0
2005-10-05 11:20:00,65.26,65.26,65.0,65.0,9000.0,32.7065,32.7065,32.5762,32.5762,9000.0
2005-10-05 11:30:00,65.0,65.05,64.86,64.86,11300.0,32.5762,32.6012,32.506,32.506,11300.0
2005-10-05 11:40:00,64.86,65.0,64.85,64.88,9100.0,32.506,32.5762,32.501,32.516,9100.0
2005-10-05 11:50:00,64.88,65.03,64.8,65.03,9100.0,32.516,32.5912,32.4759,32.5912,9100.0
2005-10-05 12:00:00,65.02,65.04,64.86,64.94,4300.0,32.5862,32.5962,32.506,32.5461,4300.0
2005-10-05 12:10:00,64.92,64.95,64.8,64.9,8200.0,32.5361,32.5511,32.4759,32.526,8200.0
2005-10-05 12:20:00,64.91,64.91,64.8,64.81,30000.0,32.5311,32.5311,32.4759,32.4809,30000.0
2005-10-05 12:30:00,64.81,64.92,64.81,64.85,12200.0,32.4809,32.5361,32.4809,32.501,12200.0
2005-10-05 12:40:00,64.83,65.1,64.83,65.1,5400.0,32.491,32.6263,32.491,32.6263,5400.0
2005-10-05 12:50:00,65.1,65.21,65.02,65.21,6300.0,32.6263,32.6814,32.5862,32.6814,6300.0
2005-10-05 13:00:00,65.21,65.25,65.12,65.12,6500.0,32.6814,32.7014,32.6363,32.6363,6500.0
2005-10-05 13:10:00,65.14,65.14,65.0,65.08,3800.0,32.6463,32.6463,32.5762,32.6162,3800.0
2005-10-05 13:20:00,65.09,65.28,65.04,65.07,9300.0,32.6213,32.7165,32.5962,32.6112,9300.0
2005-10-05 13:30:00,65.04,65.04,64.85,64.88,8700.0,32.5962,32.5962,32.501,32.516,8700.0
2005-10-05 13:40:00,64.87,64.99,64.82,64.99,5100.0,32.511,32.5711,32.4859,32.5711,5100.0
2005-10-05 13:50:00,64.99,64.99,64.83,64.9,5300.0,32.5711,32.5711,32.491,32.526,5300.0
2005-10-05 14:00:00,64.9,64.9,64.82,64.85,4600.0,32.526,32.526,32.4859,32.501,4600.0
2005-10-05 14:10:00,64.87,64.98,64.8,64.8,8100.0,32.511,32.5661,32.4759,32.4759,8100.0
2005-10-05 14:20:00,64.8,64.99,64.8,64.9,5800.0,32.4759,32.5711,32.4759,32.526,5800.0
2005-10-05 14:30:00,64.91,64.91,64.75,64.75,6900.0,32.5311,32.5311,32.4509,32.4509,6900.0
2005-10-05 14:40:00,64.75,64.81,64.7,64.73,10500.0,32.4509,32.4809,32.4258,32.4408,10500.0
2005-10-05 14:50:00,64.71,64.8,64.65,64.69,7000.0,32.4308,32.4759,32.4007,32.4208,7000.0
2005-10-05 15:00:00,64.65,64.82,64.65,64.74,15800.0,32.4007,32.4859,32.4007,32.4459,15800.0
2005-10-05 15:10:00,64.72,64.72,64.62,64.63,35000.0,32.4358,32.4358,32.3857,32.3907,35000.0
2005-10-05 15:20:00,64.63,64.7,64.55,64.56,17000.0,32.3907,32.4258,32.3506,32.3556,17000.0
2005-10-05 15:30:00,64.56,64.64,64.45,64.54,26100.0,32.3556,32.3957,32.3005,32.3456,26100.0
2005-10-05 15:40:00,64.57,64.65,64.43,64.46,12900.0,32.3607,32.4007,32.2905,32.3055,12900.0
2005-10-05 15:50:00,64.47,64.52,64.41,64.41,13900.0,32.3105,32.3356,32.2805,32.2805,13900.0
2005-10-06 09:30:00,64.4,64.55,64.4,64.55,5800.0,32.2755,32.3506,32.2755,32.3506,5800.0
2005-10-06 09:40:00,64.52,64.6,64.0,64.0,10600.0,32.3356,32.3757,32.075,32.075,10600.0
2005-10-06 09:50:00,63.95,64.24,63.82,63.97,18300.0,32.0499,32.1953,31.9848,32.0599,18300.0
2005-10-06 10:00:00,64.2,64.34,64.07,64.08,23000.0,32.1752,32.2454,32.1101,32.1151,23000.0
2005-10-06 10:10:00,64.09,64.5,64.09,64.15,17500.0,32.1201,32.3256,32.1201,32.1502,17500.0
2005-10-06 10:20:00,64.08,64.15,63.94,64.13,12200.0,32.1151,32.1502,32.0449,32.1401,12200.0
2005-10-06 10:30:00,64.18,64.35,64.05,64.12,15400.0,32.1652,32.2504,32.1,32.1351,15400.0
2005-10-06 10:40:00,64.02,64.25,63.96,64.18,26700.0,32.085,32.2003,32.0549,32.1652,26700.0
2005-10-06 10:50:00,64.22,64.25,64.13,64.23,2800.0,32.1852,32.2003,32.1401,32.1903,2800.0
2005-10-06 11:00:00,64.25,64.48,64.19,64.48,4700.0,32.2003,32.3155,32.1702,32.3155,4700.0
2005-10-06 11:10:00,64.47,64.84,64.47,64.82,9700.0,32.3105,32.496,32.3105,32.4859,9700.0
2005-10-06 11:20:00,64.8,64.8,64.52,64.53,11200.0,32.4759,32.4759,32.3356,32.3406,11200.0
2005-10-06 11:30:00,64.51,64.74,64.47,64.73,12200.0,32.3306,32.4459,32.3105,32.4408,12200.0
2005-10-06 11:40:00,64.72,64.73,64.45,64.5,9200.0,32.4358,32.4408,32.3005,32.3256,9200.0
2005-10-06 11:50:00,64.48,64.48,64.36,64.36,3200.0,32.3155,32.3155,32.2554,32.2554,3200.0
2005-10-06 12:00:00,64.35,64.46,64.26,64.26,6000.0,32.2504,32.3055,32.2053,32.2053,6000.0
2005-10-06 12:10:00,64.28,64.41,64.28,64.32,5300.0,32.2153,32.2805,32.2153,32.2354,5300.0
2005-10-06 12:20:00,64.27,64.3,64.05,64.06,16600.0,32.2103,32.2253,32.1,32.1051,16600.0
2005-10-06 12:30:00,64.06,64.16,63.9,64.16,54600.0,32.1051,32.1552,32.0249,32.1552,54600.0
2005-10-06 12:40:00,64.17,64.62,64.1,64.62,18300.0,32.1602,32.3857,32.1251,32.3857,18300.0
2005-10-06 12:50:00,64.61,64.78,64.53,64.63,8600.0,32.3807,32.4659,32.3406,32.3907,8600.0
2005-10-06 13:00:00,64.63,64.75,64.48,64.5,7300.0,32.3907,32.4509,32.3155,32.3256,7300.0
2005-10-06 13:10:00,64.49,64.69,64.47,64.53,13400.0,32.3206,32.4208,32.3105,32.3406,13400.0
2005-10-06 13:20:00,64.52,64.69,64.44,64.65,6900.0,32.3356,32.4208,32.2955,32.4007,6900.0
2005-10-06 13:30:00,64.64,64.78,64.39,64.62,18500.0,32.3957,32.4659,32.2704,32.3857,18500.0
2005-10-06 13:40:00,64.63,64.63,64.46,64.49,8200.0,32.3907,32.3907,32.3055,32.3206,8200.0
2005-10-06 13:50:00,64.49,64.49,64.13,64.13,7100.0,32.3206,32.3206,32.1401,32.1401,7100.0
2005-10-06 14:00:00,64.13,64.13,64.02,64.07,7600.0,32.1401,32.1401,32.085,32.1101,7600.0
2005-10-06 14:10:00,64.04,64.3,64.04,64.25,11300.0,32.095,32.2253,32.095,32.2003,11300.0
2005-10-06 14:20:00,64.32,64.47,64.15,64.31,20100.0,32.2354,32.3105,32.1502,32.2303,20100.0
2005-10-06 14:30:00,64.33,64.45,64.28,64.32,10200.0,32.2404,32.3005,32.2153,32.2354,10200.0
2005-10-06 14:40:00,64.37,64.45,64.34,64.4,15600.0,32.2604,32.3005,32.2454,32.2755,15600.0
2005-10-06 14:50:00,64.43,64.43,64.23,64.3,8200.0,32.2905,32.2905,32.1903,32.2253,8200.0
2005-10-06 15:00:00,64.27,64.27,64.03,64.03,19000.0,32.2103,32.2103,32.09,32.09,19000.0
2005-10-06 15:10:00,64.03,64.17,64.03,64.16,15400.0,32.09,32.1602,32.09,32.1552,15400.0
2005-10-06 15:20:00,64.15,64.17,64.1,64.1,29400.0,32.1502,32.1602,32.1251,32.1251,29400.0
2005-10-06 15:30:00,64.1,64.12,63.89,63.94,36600.0,32.1251,32.1351,32.0199,32.0449,36600.0
2005-10-06 15:40:00,63.96,64.29,63.95,64.25,19300.0,32.0549,32.2203,32.0499,32.2003,19300.0
2005-10-06 15:50:00,64.25,64.4,64.21,64.22,28300.0,32.2003,32.2755,32.1802,32.1852,28300.0
2005-10-07 09:30:00,64.32,64.75,64.32,64.35,11900.0,32.2354,32.4509,32.2354,32.2504,11900.0
2005-10-07 09:40:00,64.35,64.65,64.26,64.35,12200.0,32.2504,32.4007,32.2053,32.2504,12200.0
2005-10-07 09:50:00,64.34,64.34,64.15,64.15,16200.0,32.2454,32.2454,32.1502,32.1502,16200.0
2005-10-07 10:00:00,64.15,64.16,63.83,63.83,56600.0,32.1502,32.1552,31.9898,31.9898,56600.0
2005-10-07 10:10:00,63.84,63.9,63.66,63.69,25500.0,31.9948,32.0249,31.9046,31.9196,25500.0
2005-10-07 10:20:00,63.61,63.82,63.56,63.74,39600.0,31.8795,31.9848,31.8545,31.9447,39600.0
2005-10-07 10:30:00,63.68,64.03,63.68,63.75,20200.0,31.9146,32.09,31.9146,31.9497,20200.0
2005-10-07 10:40:00,63.7,63.76,63.5,63.62,11600.0,31.9246,31.9547,31.8244,31.8845,11600.0
2005-10-07 10:50:00,63.59,63.7,63.59,63.6,11600.0,31.8695,31.9246,31.8695,31.8745,11600.0
2005-10-07 11:00:00,63.56,63.68,63.52,63.52,8700.0,31.8545,31.9146,31.8344,31.8344,8700.0
2005-10-07 11:10:00,63.52,63.65,63.51,63.61,20600.0,31.8344,31.8996,31.8294,31.8795,20600.0
2005-10-07 11:20:00,63.6,63.66,63.52,63.52,9400.0,31.8745,31.9046,31.8344,31.8344,9400.0
2005-10-07 11:30:00,63.58,63.6,63.55,63.59,26500.0,31.8645,31.8745,31.8495,31.8695,26500.0
2005-10-07 11:40:00,63.55,63.6,63.43,63.43,27200.0,31.8495,31.8745,31.7893,31.7893,27200.0
2005-10-07 11:50:00,63.43,63.56,63.36,63.41,22100.0,31.7893,31.8545,31.7542,31.7793,22100.0
2005-10-07 12:00:00,63.42,63.58,63.42,63.58,6700.0,31.7843,31.8645,31.7843,31.8645,6700.0
2005-10-07 12:10:00,63.55,63.69,63.55,63.69,6700.0,31.8495,31.9196,31.8495,31.9196,6700.0
2005-10-07 12:20:00,63.64,63.74,63.55,63.64,12800.0,31.8946,31.9447,31.8495,31.8946,12800.0
2005-10-07 12:30:00,63.61,63.66,63.53,63.55,7300.0,31.8795,31.9046,31.8394,31.8495,7300.0
2005-10-07 12:40:00,63.6,63.68,63.59,63.68,4100.0,31.8745,31.9146,31.8695,31.9146,4100.0
2005-10-07 12:50:00,63.65,63.69,63.57,63.65,13300.0,31.8996,31.9196,31.8595,31.8996,13300.0
2005-10-07 13:00:00,63.65,63.72,63.61,63.72,14400.0,31.8996,31.9347,31.8795,31.9347,14400.0
2005-10-07 13:10:00,63.72,63.8,63.7,63.79,5800.0,31.9347,31.9748,31.9246,31.9697,5800.0
2005-10-07 13:20:00,63.79,63.95,63.79,63.93,7500.0,31.9697,32.0499,31.9697,32.0399,7500.0
2005-10-07 13:30:00,63.9,63.93,63.89,63.89,2300.0,32.0249,32.0399,32.0199,32.0199,2300.0
2005-10-07 13:40:00,63.89,63.91,63.84,63.84,2400.0,32.0199,32.0299,31.9948,31.9948,2400.0
2005-10-07 13:50:00,63.85,63.85,63.75,63.76,5500.0,31.9998,31.9998,31.9497,31.9547,5500.0
2005-10-07 14:00:00,63.82,63.9,63.79,63.86,19900.0,31.9848,32.0249,31.9697,32.0048,19900.0
2005-10-07 14:10:00,63.88,63.91,63.85,63.91,6800.0,32.0148,32.0299,31.9998,32.0299,6800.0
2005-10-07 14:20:00,63.86,63.91,63.85,63.86,10700.0,32.0048,32.0299,31.9998,32.0048,10700.0
2005-10-07 14:30:00,63.89,63.9,63.87,63.89,4700.0,32.0199,32.0249,32.0098,32.0199,4700.0
2005-10-07 14:40:00,63.89,63.94,63.88,63.94,21000.0,32.0199,32.0449,32.0148,32.0449,21000.0
2005-10-07 14:50:00,63.94,64.06,63.9,64.01,33500.0,32.0449,32.1051,32.0249,32.08,33500.0
2005-10-07 15:00:00,64.0,64.14,63.99,64.02,23600.0,32.075,32.1451,32.07,32.085,23600.0
2005-10-07 15:10:00,64.02,64.17,64.02,64.06,8300.0,32.085,32.1602,32.085,32.1051,8300.0
2005-10-07 15:20:00,64.07,64.13,64.06,64.07,5200.0,32.1101,32.1401,32.1051,32.1101,5200.0
2005-10-07 15:30:00,64.07,64.21,64.03,64.03,16800.0,32.1101,32.1802,32.09,32.09,16800.0
2005-10-07 15:40:00,64.07,64.09,64.0,64.02,20300.0,32.1101,32.1201,32.075,32.085,20300.0
2005-10-07 15:50:00,64.03,64.04,63.97,64.02,28400.0,32.09,32.095,32.0599,32.085,28400.0
2005-10-10 09:30:00,63.85,63.97,63.82,63.85,2900.0,31.9998,32.0599,31.9848,31.9998,2900.0
2005-10-10 09:40:00,63.83,63.9,63.62,63.65,3000.0,31.9898,32.0249,31.8845,31.8996,3000.0
2005-10-10 09:50:00,63.65,63.73,63.62,63.64,2900.0,31.8996,31.9397,31.8845,31.8946,2900.0
2005-10-10 10:00:00,63.64,63.72,63.55,63.6,16200.0,31.8946,31.9347,31.8495,31.8745,16200.0
2005-10-10 10:10:00,63.63,63.63,63.52,63.54,11500.0,31.8896,31.8896,31.8344,31.8444,11500.0
2005-10-10 10:20:00,63.53,63.58,63.5,63.53,18800.0,31.8394,31.8645,31.8244,31.8394,18800.0
2005-10-10 10:30:00,63.53,63.61,63.52,63.56,30600.0,31.8394,31.8795,31.8344,31.8545,30600.0
2005-10-10 10:40:00,63.56,63.76,63.56,63.56,5700.0,31.8545,31.9547,31.8545,31.8545,5700.0
2005-10-10 10:50:00,63.6,63.68,63.57,63.6,3100.0,31.8745,31.9146,31.8595,31.8745,3100.0
2005-10-10 11:00:00,63.6,63.75,63.6,63.63,6800.0,31.8745,31.9497,31.8745,31.8896,6800.0
2005-10-10 11:10:00,63.63,63.63,63.54,63.54,9400.0,31.8896,31.8896,31.8444,31.8444,9400.0
2005-10-10 11:20:00,63.55,63.67,63.55,63.61,3800.0,31.8495,31.9096,31.8495,31.8795,3800.0
2005-10-10 11:30:00,63.63,63.75,63.57,63.6,6100.0,31.8896,31.9497,31.8595,31.8745,6100.0
2005-10-10 11:40:00,63.55,63.6,63.55,63.59,12600.0,31.8495,31.8745,31.8495,31.8695,12600.0
2005-10-10 11:50:00,63.56,63.56,63.52,63.52,8500.0,31.8545,31.8545,31.8344,31.8344,8500.0
2005-10-10 12:00:00,63.54,63.67,63.54,63.64,10000.0,31.8444,31.9096,31.8444,31.8946,10000.0
2005-10-10 12:10:00,63.62,63.75,63.6,63.75,14500.0,31.8845,31.9497,31.8745,31.9497,14500.0
2005-10-10 12:20:00,63.72,63.73,63.65,63.65,29700.0,31.9347,31.9397,31.8996,31.8996,29700.0
2005-10-10 12:30:00,63.66,63.67,63.6,63.6,45400.0,31.9046,31.9096,31.8745,31.8745,45400.0
2005-10-10 12:40:00,63.61,63.63,63.56,63.62,11300.0,31.8795,31.8896,31.8545,31.8845,11300.0
2005-10-10 12:50:00,63.67,63.81,63.67,63.7,41400.0,31.9096,31.9798,31.9096,31.9246,41400.0
2005-10-10 13:00:00,63.7,63.73,63.65,63.69,14300.0,31.9246,31.9397,31.8996,31.9196,14300.0
2005-10-10 13:10:00,63.7,63.83,63.66,63.78,20600.0,31.9246,31.9898,31.9046,31.9647,20600.0
2005-10-10 13:20:00,63.75,63.78,63.65,63.66,34200.0,31.9497,31.9647,31.8996,31.9046,34200.0
2005-10-10 13:30:00,63.67,63.71,63.65,63.7,11800.0,31.9096,31.9296,31.8996,31.9246,11800.0
2005-10-10 13:40:00,63.7,63.7,63.64,63.66,25800.0,31.9246,31.9246,31.8946,31.9046,25800.0
2005-10-10 13:50:00,63.65,63.66,63.59,63.6,33100.0,31.8996,31.9046,31.8695,31.8745,33100.0
2005-10-10 14:00:00,63.61,63.63,63.58,63.58,21300.0,31.8795,31.8896,31.8645,31.8645,21300.0
2005-10-10 14:10:00,63.55,63.57,63.52,63.52,9700.0,31.8495,31.8595,31.8344,31.8344,9700.0
2005-10-10 14:20:00,63.52,63.57,63.5,63.5,19800.0,31.8344,31.8595,31.8244,31.8244,19800.0
2005-10-10 14:30:00,63.5,63.57,63.5,63.5,14100.0,31.8244,31.8595,31.8244,31.8244,14100.0
2005-10-10 14:40:00,63.5,63.58,63.41,63.41,31000.0,31.8244,31.8645,31.7793,31.7793,31000.0
2005-10-10 14:50:00,63.41,63.7,63.4,63.54,16200.0,31.7793,31.9246,31.7743,31.8444,16200.0
2005-10-10 15:00:00,63.54,63.69,63.5,63.55,11300.0,31.8444,31.9196,31.8244,31.8495,11300.0
2005-10-10 15:10:00,63.54,63.58,63.5,63.5,20300.0,31.8444,31.8645,31.8244,31.8244,20300.0
2005-10-10 15:20:00,63.52,63.54,63.5,63.5,26700.0,31.8344,31.8444,31.8244,31.8244,26700.0
2005-10-10 15:30:00,63.48,63.64,63.35,63.61,19400.0,31.8144,31.8946,31.7492,31.8795,19400.0
2005-10-10 15:40:00,63.61,63.61,63.48,63.5,16600.0,31.8795,31.8795,31.8144,31.8244,16600.0
2005-10-10 15:50:00,63.5,63.53,63.45,63.48,14800.0,31.8244,31.8394,31.7993,31.8144,14800.0
2005-10-11 09:30:00,63.43,63.55,63.43,63.52,6800.0,31.7893,31.8495,31.7893,31.8344,6800.0
2005-10-11 09:40:00,63.51,63.6,63.49,63.6,16200.0,31.8294,31.8745,31.8194,31.8745,16200.0
2005-10-11 09:50:00,63.6,63.69,63.52,63.52,7400.0,31.8745,31.9196,31.8344,31.8344,7400.0
2005-10-11 10:00:00,63.52,63.65,63.48,63.64,19100.0,31.8344,31.8996,31.8144,31.8946,19100.0
2005-10-11 10:10:00,63.55,63.58,63.4,63.47,15400.0,31.8495,31.8645,31.7743,31.8094,15400.0
2005-10-11 10:20:00,63.47,63.68,63.45,63.6,11300.0,31.8094,31.9146,31.7993,31.8745,11300.0
2005-10-11 10:30:00,63.62,63.74,63.62,63.7,3000.0,31.8845,31.9447,31.8845,31.9246,3000.0
2005-10-11 10:40:00,63.62,63.76,63.59,63.76,15100.0,31.8845,31.9547,31.8695,31.9547,15100.0
2005-10-11 10:50:00,63.8,63.8,63.64,63.64,3700.0,31.9748,31.9748,31.8946,31.8946,3700.0
2005-10-11 11:00:00,63.65,63.7,63.59,63.63,35400.0,31.8996,31.9246,31.8695,31.8896,35400.0
2005-10-11 11:10:00,63.64,63.64,63.46,63.55,16600.0,31.8946,31.8946,31.8044,31.8495,16600.0
2005-10-11 11:20:00,63.59,63.59,63.5,63.5,6700.0,31.8695,31.8695,31.8244,31.8244,6700.0
2005-10-11 11:30:00,63.5,63.5,63.25,63.35,24500.0,31.8244,31.8244,31.6991,31.7492,24500.0
2005-10-11 11:40:00,63.36,63.37,63.25,63.25,17800.0,31.7542,31.7592,31.6991,31.6991,17800.0
2005-10-11 11:50:00,63.25,63.26,63.03,63.07,17100.0,31.6991,31.7041,31.5888,31.6089,17100.0
2005-10-11 12:00:00,63.09,63.24,63.09,63.23,11500.0,31.6189,31.6941,31.6189,31.6891,11500.0
2005-10-11 12:10:00,63.21,63.28,63.14,63.14,7800.0,31.6791,31.7141,31.644,31.644,7800.0
2005-10-11 12:20:00,63.09,63.42,63.06,63.41,4700.0,31.6189,31.7843,31.6039,31.7793,4700.0
2005-10-11 12:30:00,63.42,63.42,63.27,63.28,22200.0,31.7843,31.7843,31.7091,31.7141,22200.0
2005-10-11 12:40:00,63.27,63.31,63.21,63.25,15700.0,31.7091,31.7292,31.6791,31.6991,15700.0
2005-10-11 12:50:00,63.27,63.31,63.22,63.23,2700.0,31.7091,31.7292,31.6841,31.6891,2700.0
2005-10-11 13:00:00,63.27,63.35,63.27,63.31,2700.0,31.7091,31.7492,31.7091,31.7292,2700.0
2005-10-11 13:10:00,63.35,63.55,63.35,63.48,13100.0,31.7492,31.8495,31.7492,31.8144,13100.0
2005-10-11 13:20:00,63.54,63.61,63.47,63.61,35100.0,31.8444,31.8795,31.8094,31.8795,35100.0
2005-10-11 13:30:00,63.57,63.6,63.44,63.45,42300.0,31.8595,31.8745,31.7943,31.7993,42300.0
2005-10-11 13:40:00,63.49,63.51,63.44,63.51,7100.0,31.8194,31.8294,31.7943,31.8294,7100.0
2005-10-11 13:50:00,63.48,63.52,63.44,63.5,7700.0,31.8144,31.8344,31.7943,31.8244,7700.0
2005-10-11 14:00:00,63.46,63.5,63.4,63.49,24800.0,31.8044,31.8244,31.7743,31.8194,24800.0
2005-10-11 14:10:00,63.45,63.62,63.45,63.48,36400.0,31.7993,31.8845,31.7993,31.8144,36400.0
2005-10-11 14:20:00,63.48,63.58,63.47,63.52,13900.0,31.8144,31.8645,31.8094,31.8344,13900.0
2005-10-11 14:30:00,63.45,63.52,63.42,63.42,9700.0,31.7993,31.8344,31.7843,31.7843,9700.0
2005-10-11 14:40:00,63.45,63.52,63.45,63.48,16300.0,31.7993,31.8344,31.7993,31.8144,16300.0
2005-10-11 14:50:00,63.47,63.52,63.46,63.48,25200.0,31.8094,31.8344,31.8044,31.8144,25200.0
2005-10-11 15:00:00,63.46,63.49,63.45,63.46,15600.0,31.8044,31.8194,31.7993,31.8044,15600.0
2005-10-11 15:10:00,63.46,63.5,63.43,63.43,16900.0,31.8044,31.8244,31.7893,31.7893,16900.0
2005-10-11 15:20:00,63.43,63.43,63.28,63.3,28800.0,31.7893,31.7893,31.7141,31.7242,28800.0
2005-10-11 15:30:00,63.26,63.32,63.24,63.24,31800.0,31.7041,31.7342,31.6941,31.6941,31800.0
2005-10-11 15:40:00,63.26,63.38,63.25,63.29,21300.0,31.7041,31.7643,31.6991,31.7192,21300.0
2005-10-11 15:50:00,63.26,63.3,63.18,63.21,15800.0,31.7041,31.7242,31.664,31.6791,15800.0
2005-10-12 09:30:00,62.95,63.0,62.76,62.76,12600.0,31.5488,31.5738,31.4535,31.4535,12600.0
2005-10-12 09:40:00,62.65,62.75,62.43,62.69,12600.0,31.3984,31.4485,31.2881,31.4184,12600.0
2005-10-12 09:50:00,62.69,62.85,62.68,62.84,8300.0,31.4184,31.4986,31.4134,31.4936,8300.0
2005-10-12 10:00:00,62.75,62.86,62.67,62.73,12700.0,31.4485,31.5036,31.4084,31.4385,12700.0
2005-10-12 10:10:00,62.71,62.75,62.5,62.59,14000.0,31.4285,31.4485,31.3232,31.3683,14000.0
2005-10-12 10:20:00,62.58,62.58,62.33,62.34,13300.0,31.3633,31.3633,31.238,31.243,13300.0
2005-10-12 10:30:00,62.35,62.35,62.09,62.16,24000.0,31.2481,31.2481,31.1177,31.1528,24000.0
2005-10-12 10:40:00,62.17,62.3,62.14,62.3,36000.0,31.1578,31.223,31.1428,31.223,36000.0
2005-10-12 10:50:00,62.25,62.25,62.15,62.25,15800.0,31.1979,31.1979,31.1478,31.1979,15800.0
2005-10-12 11:00:00,62.24,62.32,62.15,62.32,11200.0,31.1929,31.233,31.1478,31.233,11200.0
2005-10-12 11:10:00,62.35,62.45,62.22,62.38,18900.0,31.2481,31.2982,31.1829,31.2631,18900.0
2005-10-12 11:20:00,62.38,62.5,62.23,62.45,17600.0,31.2631,31.3232,31.1879,31.2982,17600.0
2005-10-12 11:30:00,62.47,62.47,62.2,62.26,15000.0,31.3082,31.3082,31.1729,31.2029,15000.0
2005-10-12 11:40:00,62.29,62.32,62.15,62.19,7200.0,31.218,31.233,31.1478,31.1679,7200.0
2005-10-12 11:50:00,62.15,62.19,61.99,61.99,20800.0,31.1478,31.1679,31.0676,31.0676,20800.0
2005-10-12 12:00:00,62.01,62.1,61.86,61.9,20700.0,31.0777,31.1228,31.0025,31.0225,20700.0
2005-10-12 12:10:00,61.89,62.03,61.8,61.95,60100.0,31.0175,31.0877,30.9724,31.0476,60100.0
2005-10-12 12:20:00,61.99,61.99,61.73,61.76,7100.0,31.0676,31.0676,30.9373,30.9524,7100.0
2005-10-12 12:30:00,61.78,61.83,61.69,61.73,15900.0,30.9624,30.9874,30.9173,30.9373,15900.0
2005-10-12 12:40:00,61.73,61.82,61.7,61.76,11800.0,30.9373,30.9824,30.9223,30.9524,11800.0
2005-10-12 12:50:00,61.74,61.85,61.7,61.83,7500.0,30.9423,30.9975,30.9223,30.9874,7500.0
2005-10-12 13:00:00,61.79,61.88,61.72,61.88,13800.0,30.9674,31.0125,30.9323,31.0125,13800.0
2005-10-12 13:10:00,61.91,62.0,61.84,62.0,9000.0,31.0275,31.0726,30.9925,31.0726,9000.0
2005-10-12 13:20:00,62.0,62.0,61.93,61.96,22000.0,31.0726,31.0726,31.0376,31.0526,22000.0
2005-10-12 13:30:00,61.96,62.06,61.93,62.04,20200.0,31.0526,31.1027,31.0376,31.0927,20200.0
2005-10-12 13:40:00,62.04,62.04,61.9,61.96,23000.0,31.0927,31.0927,31.0225,31.0526,23000.0
2005-10-12 13:50:00,61.95,61.99,61.92,61.92,20800.0,31.0476,31.0676,31.0325,31.0325,20800.0
2005-10-12 14:00:00,61.92,62.04,61.88,61.89,24900.0,31.0325,31.0927,31.0125,31.0175,24900.0
2005-10-12 14:10:00,61.89,61.89,61.75,61.86,12400.0,31.0175,31.0175,30.9473,31.0025,12400.0
2005-10-12 14:20:00,61.85,61.85,61.71,61.79,28900.0,30.9975,30.9975,30.9273,30.9674,28900.0
2005-10-12 14:30:00,61.78,61.79,61.68,61.7,15300.0,30.9624,30.9674,30.9123,30.9223,15300.0
2005-10-12 14:40:00,61.7,61.83,61.7,61.74,29400.0,30.9223,30.9874,30.9223,30.9423,29400.0
2005-10-12 14:50:00,61.73,61.75,61.7,61.73,20200.0,30.9373,30.9473,30.9223,30.9373,20200.0
2005-10-12 15:00:00,61.74,62.0,61.7,61.96,17300.0,30.9423,31.0726,30.9223,31.0526,17300.0
2005-10-12 15:10:00,61.91,62.1,61.89,62.06,15400.0,31.0275,31.1228,31.0175,31.1027,15400.0
2005-10-12 15:20:00,62.06,62.25,62.03,62.15,20500.0,31.1027,31.1979,31.0877,31.1478,20500.0
2005-10-12 15:30:00,62.15,62.26,62.14,62.14,29900.0,31.1478,31.2029,31.1428,31.1428,29900.0
2005-10-12 15:40:00,62.12,62.31,62.09,62.16,31200.0,31.1328,31.228,31.1177,31.1528,31200.0
2005-10-12 15:50:00,62.16,62.16,62.06,62.12,34800.0,31.1528,31.1528,31.1027,31.1328,34800.0
2005-10-13 09:30:00,61.8,61.9,61.61,61.9,13700.0,30.9724,31.0225,30.8772,31.0225,13700.0
2005-10-13 09:40:00,61.9,61.94,61.51,61.66,13100.0,31.0225,31.0426,30.8271,30.9022,13100.0
2005-10-13 09:50:00,61.66,61.7,61.36,61.7,15500.0,30.9022,30.9223,30.7519,30.9223,15500.0
2005-10-13 10:00:00,61.71,61.9,61.5,61.88,18200.0,30.9273,31.0225,30.8221,31.0125,18200.0
2005-10-13 10:10:00,61.82,61.93,61.76,61.76,8900.0,30.9824,31.0376,30.9524,30.9524,8900.0
2005-10-13 10:20:00,61.77,62.02,61.77,62.02,16200.0,30.9574,31.0827,30.9574,31.0827,16200.0
2005-10-13 10:30:00,62.05,62.1,61.87,62.0,13000.0,31.0977,31.1228,31.0075,31.0726,13000.0
2005-10-13 10:40:00,62.06,62.57,62.03,62.57,24000.0,31.1027,31.3583,31.0877,31.3583,24000.0
2005-10-13 10:50:00,62.57,62.75,62.48,62.6,14500.0,31.3583,31.4485,31.3132,31.3733,14500.0
2005-10-13 11:00:00,62.57,62.63,62.31,62.31,6900.0,31.3583,31.3884,31.228,31.228,6900.0
2005-10-13 11:10:00,62.31,62.31,62.02,62.21,20900.0,31.228,31.228,31.0827,31.1779,20900.0
2005-10-13 11:20:00,62.16,62.18,62.03,62.11,26600.0,31.1528,31.1629,31.0877,31.1278,26600.0
2005-10-13 11:30:00,62.11,62.17,62.1,62.11,15200.0,31.1278,31.1578,31.1228,31.1278,15200.0
2005-10-13 11:40:00,62.14,62.23,62.0,62.0,11600.0,31.1428,31.1879,31.0726,31.0726,11600.0
2005-10-13 11:50:00,62.0,62.3,61.95,62.18,26400.0,31.0726,31.223,31.0476,31.1629,26400.0
2005-10-13 12:00:00,62.18,62.2,61.92,61.95,22200.0,31.1629,31.1729,31.0325,31.0476,22200.0
2005-10-13 12:10:00,61.95,62.0,61.95,61.95,17400.0,31.0476,31.0726,31.0476,31.0476,17400.0
2005-10-13 12:20:00,61.96,61.99,61.89,61.9,8100.0,31.0526,31.0676,31.0175,31.0225,8100.0
2005-10-13 12:30:00,61.98,62.01,61.87,61.91,10100.0,31.0626,31.0777,31.0075,31.0275,10100.0
2005-10-13 12:40:00,61.89,62.04,61.89,61.99,7900.0,31.0175,31.0927,31.0175,31.0676,7900.0
2005-10-13 12:50:00,61.99,62.02,61.89,62.0,5000.0,31.0676,31.0827,31.0175,31.0726,5000.0
2005-10-13 13:00:00,62.01,62.15,62.01,62.06,13300.0,31.0777,31.1478,31.0777,31.1027,13300.0
2005-10-13 13:10:00,62.02,62.18,62.0,62.08,11100.0,31.0827,31.1629,31.0726,31.1127,11100.0
2005-10-13 13:20:00,62.05,62.11,62.0,62.01,13700.0,31.0977,31.1278,31.0726,31.0777,13700.0
2005-10-13 13:30:00,62.0,62.04,61.95,61.96,4700.0,31.0726,31.0927,31.0476,31.0526,4700.0
2005-10-13 13:40:00,61.96,61.96,61.85,61.93,7500.0,31.0526,31.0526,30.9975,31.0376,7500.0
2005-10-13 13:50:00,61.95,62.1,61.9,61.98,17700.0,31.0476,31.1228,31.0225,31.0626,17700.0
2005-10-13 14:00:00,62.0,62.2,62.0,62.13,27600.0,31.0726,31.1729,31.0726,31.1378,27600.0
2005-10-13 14:10:00,62.14,62.23,61.98,62.16,14600.0,31.1428,31.1879,31.0626,31.1528,14600.0
2005-10-13 14:20:00,62.16,62.36,62.07,62.08,22600.0,31.1528,31.2531,31.1077,31.1127,22600.0
2005-10-13 14:30:00,62.1,62.34,62.09,62.34,16600.0,31.1228,31.243,31.1177,31.243,16600.0
2005-10-13 14:40:00,62.38,62.38,62.15,62.23,24300.0,31.2631,31.2631,31.1478,31.1879,24300.0
2005-10-13 14:50:00,62.18,62.22,62.05,62.15,12000.0,31.1629,31.1829,31.0977,31.1478,12000.0
2005-10-13 15:00:00,62.11,62.3,62.11,62.18,11900.0,31.1278,31.223,31.1278,31.1629,11900.0
2005-10-13 15:10:00,62.19,62.3,62.15,62.3,12400.0,31.1679,31.223,31.1478,31.223,12400.0
2005-10-13 15:20:00,62.3,62.3,62.07,62.07,15000.0,31.223,31.223,31.1077,31.1077,15000.0
2005-10-13 15:30:00,62.07,62.1,62.0,62.01,11000.0,31.1077,31.1228,31.0726,31.0777,11000.0
2005-10-13 15:40:00,61.97,62.15,61.95,61.98,12400.0,31.0576,31.1478,31.0476,31.0626,12400.0
2005-10-13 15:50:00,61.98,62.04,61.91,62.04,16500.0,31.0626,31.0927,31.0275,31.0927,16500.0
2005-10-14 09:30:00,62.7,62.76,62.69,62.76,13300.0,31.4235,31.4535,31.4184,31.4535,13300.0
2005-10-14 09:40:00,62.85,63.24,62.8,62.9,17400.0,31.4986,31.6941,31.4736,31.5237,17400.0
2005-10-14 09:50:00,62.91,63.04,62.75,63.04,8700.0,31.5287,31.5939,31.4485,31.5939,8700.0
2005-10-14 10:00:00,63.14,63.15,62.93,63.03,13200.0,31.644,31.649,31.5387,31.5888,13200.0
2005-10-14 10:10:00,63.01,63.08,62.85,62.92,11600.0,31.5788,31.6139,31.4986,31.5337,11600.0
2005-10-14 10:20:00,62.85,62.92,62.78,62.81,7800.0,31.4986,31.5337,31.4636,31.4786,7800.0
2005-10-14 10:30:00,62.83,63.05,62.76,63.05,13400.0,31.4886,31.5989,31.4535,31.5989,13400.0
2005-10-14 10:40:00,63.05,63.13,62.99,63.13,16800.0,31.5989,31.639,31.5688,31.639,16800.0
2005-10-14 10:50:00,63.13,63.15,62.99,62.99,3600.0,31.639,31.649,31.5688,31.5688,3600.0
2005-10-14 11:00:00,63.01,63.1,62.98,63.04,4300.0,31.5788,31.6239,31.5638,31.5939,4300.0
2005-10-14 11:10:00,63.05,63.08,62.97,63.07,17400.0,31.5989,31.6139,31.5588,31.6089,17400.0
2005-10-14 11:20:00,63.1,63.1,62.94,63.07,11000.0,31.6239,31.6239,31.5437,31.6089,11000.0
2005-10-14 11:30:00,63.07,63.15,63.04,63.15,10300.0,31.6089,31.649,31.5939,31.649,10300.0
2005-10-14 11:40:00,63.14,63.19,63.1,63.12,16400.0,31.644,31.669,31.6239,31.634,16400.0
2005-10-14 11:50:00,63.16,63.17,63.07,63.07,11300.0,31.654,31.659,31.6089,31.6089,11300.0
2005-10-14 12:00:00,63.08,63.17,62.99,63.13,8600.0,31.6139,31.659,31.5688,31.639,8600.0
2005-10-14 12:10:00,63.17,63.23,63.16,63.19,15800.0,31.659,31.6891,31.654,31.669,15800.0
2005-10-14 12:20:00,63.21,63.22,63.08,63.08,7900.0,31.6791,31.6841,31.6139,31.6139,7900.0
2005-10-14 12:30:00,63.06,63.1,63.02,63.04,6300.0,31.6039,31.6239,31.5838,31.5939,6300.0
2005-10-14 12:40:00,63.03,63.04,62.9,62.9,9300.0,31.5888,31.5939,31.5237,31.5237,9300.0
2005-10-14 12:50:00,62.88,62.88,62.65,62.69,17100.0,31.5137,31.5137,31.3984,31.4184,17100.0
2005-10-14 13:00:00,62.7,62.81,62.68,62.78,12400.0,31.4235,31.4786,31.4134,31.4636,12400.0
2005-10-14 13:10:00,62.75,62.85,62.75,62.84,9900.0,31.4485,31.4986,31.4485,31.4936,9900.0
2005-10-14 13:20:00,62.91,63.03,62.87,62.93,9900.0,31.5287,31.5888,31.5087,31.5387,9900.0
2005-10-14 13:30:00,62.93,63.1,62.93,63.1,7700.0,31.5387,31.6239,31.5387,31.6239,7700.0
2005-10-14 13:40:00,63.11,63.22,63.06,63.22,14100.0,31.6289,31.6841,31.6039,31.6841,14100.0
2005-10-14 13:50:00,63.22,63.23,63.12,63.2,7100.0,31.6841,31.6891,31.634,31.674,7100.0
2005-10-14 14:00:00,63.18,63.19,63.06,63.17,6700.0,31.664,31.669,31.6039,31.659,6700.0
2005-10-14 14:10:00,63.17,63.18,63.08,63.08,7300.0,31.659,31.664,31.6139,31.6139,7300.0
2005-10-14 14:20:00,63.1,63.16,63.07,63.07,8200.0,31.6239,31.654,31.6089,31.6089,8200.0
2005-10-14 14:30:00,63.07,63.15,63.01,63.12,8900.0,31.6089,31.649,31.5788,31.634,8900.0
2005-10-14 14:40:00,63.11,63.22,63.09,63.21,4500.0,31.6289,31.6841,31.6189,31.6791,4500.0
2005-10-14 14:50:00,63.22,63.32,63.22,63.22,14100.0,31.6841,31.7342,31.6841,31.6841,14100.0
2005-10-14 15:00:00,63.21,63.29,63.16,63.23,12200.0,31.6791,31.7192,31.654,31.6891,12200.0
2005-10-14 15:10:00,63.24,63.24,63.16,63.21,7700.0,31.6941,31.6941,31.654,31.6791,7700.0
2005-10-14 15:20:00,63.21,63.26,63.2,63.2,11200.0,31.6791,31.7041,31.674,31.674,11200.0
2005-10-14 15:30:00,63.2,63.23,63.15,63.22,37100.0,31.674,31.6891,31.649,31.6841,37100.0
2005-10-14 15:40:00,63.23,63.23,63.1,63.16,22600.0,31.6891,31.6891,31.6239,31.654,22600.0
2005-10-14 15:50:00,63.16,63.2,63.13,63.18,29600.0,31.654,31.674,31.639,31.664,29600.0
2005-10-17 09:30:00,63.2,63.28,63.18,63.19,3900.0,31.674,31.7141,31.664,31.669,3900.0
2005-10-17 09:40:00,63.14,63.43,63.14,63.28,4700.0,31.644,31.7893,31.644,31.7141,4700.0
2005-10-17 09:50:00,63.26,63.26,63.01,63.04,5200.0,31.7041,31.7041,31.5788,31.5939,5200.0
2005-10-17 10:00:00,62.99,63.27,62.98,63.18,8300.0,31.5688,31.7091,31.5638,31.664,8300.0
2005-10-17 10:10:00,63.19,63.43,63.19,63.35,7000.0,31.669,31.7893,31.669,31.7492,7000.0
2005-10-17 10:20:00,63.35,63.38,63.26,63.37,3900.0,31.7492,31.7643,31.7041,31.7592,3900.0
2005-10-17 10:30:00,63.34,63.34,63.25,63.25,5000.0,31.7442,31.7442,31.6991,31.6991,5000.0
2005-10-17 10:40:00,63.22,63.22,63.09,63.11,5000.0,31.6841,31.6841,31.6189,31.6289,5000.0
2005-10-17 10:50:00,63.11,63.13,63.07,63.08,3700.0,31.6289,31.639,31.6089,31.6139,3700.0
2005-10-17 11:00:00,63.13,63.29,63.13,63.25,4400.0,31.639,31.7192,31.639,31.6991,4400.0
2005-10-17 11:10:00,63.28,63.56,63.28,63.52,14800.0,31.7141,31.8545,31.7141,31.8344,14800.0
2005-10-17 11:20:00,63.53,63.53,63.3,63.3,7800.0,31.8394,31.8394,31.7242,31.7242,7800.0
2005-10-17 11:30:00,63.3,63.3,63.21,63.24,5300.0,31.7242,31.7242,31.6791,31.6941,5300.0
2005-10-17 11:40:00,63.24,63.39,63.22,63.39,6300.0,31.6941,31.7693,31.6841,31.7693,6300.0
2005-10-17 11:50:00,63.38,63.39,63.27,63.27,4200.0,31.7643,31.7693,31.7091,31.7091,4200.0
2005-10-17 12:00:00,63.3,63.34,63.13,63.13,7300.0,31.7242,31.7442,31.639,31.639,7300.0
2005-10-17 12:10:00,63.14,63.16,63.07,63.14,10200.0,31.644,31.654,31.6089,31.644,10200.0
2005-10-17 12:20:00,63.14,63.29,63.14,63.26,10000.0,31.644,31.7192,31.644,31.7041,10000.0
2005-10-17 12:30:00,63.28,63.49,63.28,63.45,11800.0,31.7141,31.8194,31.7141,31.7993,11800.0
2005-10-17 12:40:00,63.45,63.47,62.98,62.98,17200.0,31.7993,31.8094,31.5638,31.5638,17200.0
2005-10-17 12:50:00,63.01,63.04,62.96,62.99,3600.0,31.5788,31.5939,31.5538,31.5688,3600.0
2005-10-17 13:00:00,63.0,63.2,62.92,63.17,8200.0,31.5738,31.674,31.5337,31.659,8200.0
2005-10-17 13:10:00,63.16,63.22,63.16,63.16,4400.0,31.654,31.6841,31.654,31.654,4400.0
2005-10-17 13:20:00,63.18,63.28,63.18,63.27,3700.0,31.664,31.7141,31.664,31.7091,3700.0
2005-10-17 13:30:00,63.28,63.32,63.13,63.14,17000.0,31.7141,31.7342,31.639,31.644,17000.0
2005-10-17 13:40:00,63.13,63.14,63.03,63.07,11300.0,31.639,31.644,31.5888,31.6089,11300.0
2005-10-17 13:50:00,63.11,63.18,63.07,63.1,11400.0,31.6289,31.664,31.6089,31.6239,11400.0
2005-10-17 14:00:00,63.07,63.1,63.06,63.07,5700.0,31.6089,31.6239,31.6039,31.6089,5700.0
2005-10-17 14:10:00,63.08,63.11,63.07,63.07,6800.0,31.6139,31.6289,31.6089,31.6089,6800.0
2005-10-17 14:20:00,63.08,63.08,62.99,63.03,6900.0,31.6139,31.6139,31.5688,31.5888,6900.0
2005-10-17 14:30:00,63.03,63.08,63.0,63.05,8800.0,31.5888,31.6139,31.5738,31.5989,8800.0
2005-10-17 14:40:00,63.06,63.11,62.93,62.95,18300.0,31.6039,31.6289,31.5387,31.5488,18300.0
2005-10-17 14:50:00,62.95,63.04,62.95,62.99,10900.0,31.5488,31.5939,31.5488,31.5688,10900.0
2005-10-17 15:00:00,63.09,63.18,63.09,63.16,8500.0,31.6189,31.664,31.6189,31.654,8500.0
2005-10-17 15:10:00,63.18,63.31,63.18,63.21,19400.0,31.664,31.7292,31.664,31.6791,19400.0
2005-10-17 15:20:00,63.21,63.31,63.18,63.31,11100.0,31.6791,31.7292,31.664,31.7292,11100.0
2005-10-17 15:30:00,63.34,63.42,63.33,63.35,12500.0,31.7442,31.7843,31.7392,31.7492,12500.0
2005-10-17 15:40:00,63.37,63.48,63.37,63.48,11800.0,31.7592,31.8144,31.7592,31.8144,11800.0
2005-10-17 15:50:00,63.49,63.56,63.46,63.56,28300.0,31.8194,31.8545,31.8044,31.8545,28300.0
2005-10-18 09:30:00,63.1,63.24,63.1,63.21,8600.0,31.6239,31.6941,31.6239,31.6791,8600.0
2005-10-18 09:40:00,63.21,63.26,63.07,63.18,3000.0,31.6791,31.7041,31.6089,31.664,3000.0
2005-10-18 09:50:00,63.31,63.31,63.2,63.23,4100.0,31.7292,31.7292,31.674,31.6891,4100.0
2005-10-18 10:00:00,63.23,63.28,63.1,63.28,10600.0,31.6891,31.7141,31.6239,31.7141,10600.0
2005-10-18 10:10:00,63.31,63.31,63.16,63.16,5400.0,31.7292,31.7292,31.654,31.654,5400.0
2005-10-18 10:20:00,63.18,63.31,63.18,63.23,8400.0,31.664,31.7292,31.664,31.6891,8400.0
2005-10-18 10:30:00,63.24,63.25,63.01,63.03,8400.0,31.6941,31.6991,31.5788,31.5888,8400.0
2005-10-18 10:40:00,63.03,63.07,62.94,62.94,21800.0,31.5888,31.6089,31.5437,31.5437,21800.0
2005-10-18 10:50:00,62.96,63.23,62.96,63.23,10600.0,31.5538,31.6891,31.5538,31.6891,10600.0
2005-10-18 11:00:00,63.16,63.29,63.16,63.29,3700.0,31.654,31.7192,31.654,31.7192,3700.0
2005-10-18 11:10:00,63.28,63.33,63.22,63.22,6800.0,31.7141,31.7392,31.6841,31.6841,6800.0
2005-10-18 11:20:00,63.22,63.5,63.22,63.34,6400.0,31.6841,31.8244,31.6841,31.7442,6400.0
2005-10-18 11:30:00,63.34,63.46,63.34,63.4,4000.0,31.7442,31.8044,31.7442,31.7743,4000.0
2005-10-18 11:40:00,63.4,63.5,63.4,63.5,1800.0,31.7743,31.8244,31.7743,31.8244,1800.0
2005-10-18 11:50:00,63.54,63.6,63.54,63.58,5700.0,31.8444,31.8745,31.8444,31.8645,5700.0
2005-10-18 12:00:00,63.56,63.71,63.56,63.71,5700.0,31.8545,31.9296,31.8545,31.9296,5700.0
2005-10-18 12:10:00,63.74,63.82,63.74,63.78,4500.0,31.9447,31.9848,31.9447,31.9647,4500.0
2005-10-18 12:20:00,63.78,63.78,63.65,63.65,8900.0,31.9647,31.9647,31.8996,31.8996,8900.0
2005-10-18 12:30:00,63.66,63.72,63.66,63.72,4600.0,31.9046,31.9347,31.9046,31.9347,4600.0
2005-10-18 12:40:00,63.73,63.8,63.72,63.73,4500.0,31.9397,31.9748,31.9347,31.9397,4500.0
2005-10-18 12:50:00,63.73,63.74,63.65,63.65,6400.0,31.9397,31.9447,31.8996,31.8996,6400.0
2005-10-18 13:00:00,63.65,63.77,63.58,63.77,16300.0,31.8996,31.9597,31.8645,31.9597,16300.0
2005-10-18 13:10:00,63.75,63.77,63.5,63.52,9000.0,31.9497,31.9597,31.8244,31.8344,9000.0
2005-10-18 13:20:00,63.51,63.56,63.31,63.46,23300.0,31.8294,31.8545,31.7292,31.8044,23300.0
2005-10-18 13:30:00,63.47,63.47,63.23,63.24,8100.0,31.8094,31.8094,31.6891,31.6941,8100.0
2005-10-18 13:40:00,63.23,63.45,63.23,63.39,7700.0,31.6891,31.7993,31.6891,31.7693,7700.0
2005-10-18 13:50:00,63.38,63.38,63.25,63.33,7800.0,31.7643,31.7643,31.6991,31.7392,7800.0
2005-10-18 14:00:00,63.36,63.53,63.3,63.51,14400.0,31.7542,31.8394,31.7242,31.8294,14400.0
2005-10-18 14:10:00,63.51,63.52,63.4,63.44,10400.0,31.8294,31.8344,31.7743,31.7943,10400.0
2005-10-18 14:20:00,63.43,63.44,63.29,63.37,3800.0,31.7893,31.7943,31.7192,31.7592,3800.0
2005-10-18 14:30:00,63.35,63.48,63.35,63.42,5600.0,31.7492,31.8144,31.7492,31.7843,5600.0
2005-10-18 14:40:00,63.47,63.47,63.25,63.25,11600.0,31.8094,31.8094,31.6991,31.6991,11600.0
2005-10-18 14:50:00,63.27,63.28,62.97,63.02,11800.0,31.7091,31.7141,31.5588,31.5838,11800.0
2005-10-18 15:00:00,63.0,63.03,62.92,62.92,10600.0,31.5738,31.5888,31.5337,31.5337,10600.0
2005-10-18 15:10:00,62.91,63.24,62.91,63.14,13900.0,31.5287,31.6941,31.5287,31.644,13900.0
2005-10-18 15:20:00,63.16,63.32,63.16,63.3,15800.0,31.654,31.7342,31.654,31.7242,15800.0
2005-10-18 15:30:00,63.31,63.32,63.16,63.17,8900.0,31.7292,31.7342,31.654,31.659,8900.0
2005-10-18 15:40:00,63.17,63.22,63.11,63.2,9600.0,31.659,31.6841,31.6289,31.674,9600.0
2005-10-18 15:50:00,63.21,63.24,63.09,63.11,20600.0,31.6791,31.6941,31.6189,31.6289,20600.0
2005-10-19 09:30:00,62.95,63.09,62.7,62.75,7000.0,31.5488,31.6189,31.4235,31.4485,7000.0
2005-10-19 09:40:00,62.7,62.79,62.46,62.65,9800.0,31.4235,31.4686,31.3032,31.3984,9800.0
2005-10-19 09:50:00,62.73,62.93,62.65,62.86,10700.0,31.4385,31.5387,31.3984,31.5036,10700.0
2005-10-19 10:00:00,62.85,62.89,62.78,62.78,8700.0,31.4986,31.5187,31.4636,31.4636,8700.0
2005-10-19 10:10:00,62.78,62.93,62.7,62.88,34600.0,31.4636,31.5387,31.4235,31.5137,34600.0
2005-10-19 10:20:00,62.95,63.08,62.88,63.03,21600.0,31.5488,31.6139,31.5137,31.5888,21600.0
2005-10-19 10:30:00,63.03,63.29,63.02,63.25,13200.0,31.5888,31.7192,31.5838,31.6991,13200.0
2005-10-19 10:40:00,63.26,63.37,63.25,63.35,20700.0,31.7041,31.7592,31.6991,31.7492,20700.0
2005-10-19 10:50:00,63.33,63.36,63.29,63.33,7900.0,31.7392,31.7542,31.7192,31.7392,7900.0
2005-10-19 11:00:00,63.32,63.4,63.29,63.39,17100.0,31.7342,31.7743,31.7192,31.7693,17100.0
2005-10-19 11:10:00,63.34,63.54,63.33,63.44,17600.0,31.7442,31.8444,31.7392,31.7943,17600.0
2005-10-19 11:20:00,63.4,63.48,63.28,63.34,21400.0,31.7743,31.8144,31.7141,31.7442,21400.0
2005-10-19 11:30:00,63.36,63.4,63.24,63.25,15100.0,31.7542,31.7743,31.6941,31.6991,15100.0
2005-10-19 11:40:00,63.24,63.29,63.21,63.25,6100.0,31.6941,31.7192,31.6791,31.6991,6100.0
2005-10-19 11:50:00,63.27,63.39,63.24,63.38,9700.0,31.7091,31.7693,31.6941,31.7643,9700.0
2005-10-19 12:00:00,63.36,63.44,63.35,63.44,8800.0,31.7542,31.7943,31.7492,31.7943,8800.0
2005-10-19 12:10:00,63.44,63.45,63.36,63.39,7900.0,31.7943,31.7993,31.7542,31.7693,7900.0
2005-10-19 12:20:00,63.36,63.36,63.3,63.34,5400.0,31.7542,31.7542,31.7242,31.7442,5400.0
2005-10-19 12:30:00,63.35,63.49,63.35,63.49,8700.0,31.7492,31.8194,31.7492,31.8194,8700.0
2005-10-19 12:40:00,63.5,63.61,63.45,63.59,23100.0,31.8244,31.8795,31.7993,31.8695,23100.0
2005-10-19 12:50:00,63.54,63.6,63.45,63.46,27500.0,31.8444,31.8745,31.7993,31.8044,27500.0
2005-10-19 13:00:00,63.47,63.53,63.45,63.45,19800.0,31.8094,31.8394,31.7993,31.7993,19800.0
2005-10-19 13:10:00,63.49,63.6,63.38,63.51,40400.0,31.8194,31.8745,31.7643,31.8294,40400.0
2005-10-19 13:20:00,63.51,63.73,63.51,63.71,25600.0,31.8294,31.9397,31.8294,31.9296,25600.0
2005-10-19 13:30:00,63.73,63.87,63.73,63.84,11800.0,31.9397,32.0098,31.9397,31.9948,11800.0
2005-10-19 13:40:00,63.86,63.91,63.82,63.86,14300.0,32.0048,32.0299,31.9848,32.0048,14300.0
2005-10-19 13:50:00,63.88,63.94,63.83,63.92,7900.0,32.0148,32.0449,31.9898,32.0349,7900.0
2005-10-19 14:00:00,63.92,64.04,63.85,64.01,21400.0,32.0349,32.095,31.9998,32.08,21400.0
2005-10-19 14:10:00,64.01,64.03,63.71,63.76,17500.0,32.08,32.09,31.9296,31.9547,17500.0
2005-10-19 14:20:00,63.74,63.86,63.65,63.86,10800.0,31.9447,32.0048,31.8996,32.0048,10800.0
2005-10-19 14:30:00,63.99,64.05,63.91,64.03,20700.0,32.07,32.1,32.0299,32.09,20700.0
2005-10-19 14:40:00,64.03,64.13,64.0,64.11,42000.0,32.09,32.1401,32.075,32.1301,42000.0
2005-10-19 14:50:00,64.12,64.36,64.12,64.23,31000.0,32.1351,32.2554,32.1351,32.1903,31000.0
2005-10-19 15:00:00,64.24,64.38,64.19,64.37,18900.0,32.1953,32.2654,32.1702,32.2604,18900.0
2005-10-19 15:10:00,64.39,64.41,64.25,64.28,22800.0,32.2704,32.2805,32.2003,32.2153,22800.0
2005-10-19 15:20:00,64.28,64.35,64.25,64.31,19000.0,32.2153,32.2504,32.2003,32.2303,19000.0
2005-10-19 15:30:00,64.31,64.39,64.29,64.36,14500.0,32.2303,32.2704,32.2203,32.2554,14500.0
2005-10-19 15:40:00,64.36,64.4,64.33,64.35,17100.0,32.2554,32.2755,32.2404,32.2504,17100.0
2005-10-19 15:50:00,64.35,64.45,64.34,64.42,40400.0,32.2504,32.3005,32.2454,32.2855,40400.0
2005-10-20 09:30:00,64.4,64.42,64.0,64.05,9200.0,32.2755,32.2855,32.075,32.1,9200.0
2005-10-20 09:40:00,64.1,64.1,63.83,63.87,9300.0,32.1251,32.1251,31.9898,32.0098,9300.0
2005-10-20 09:50:00,63.77,63.88,63.77,63.88,10100.0,31.9597,32.0148,31.9597,32.0148,10100.0
2005-10-20 10:00:00,63.86,64.14,63.86,63.98,16400.0,32.0048,32.1451,32.0048,32.065,16400.0
2005-10-20 10:10:00,64.02,64.11,63.96,64.07,15200.0,32.085,32.1301,32.0549,32.1101,15200.0
2005-10-20 10:20:00,64.13,64.29,64.0,64.29,13900.0,32.1401,32.2203,32.075,32.2203,13900.0
2005-10-20 10:30:00,64.28,64.38,64.17,64.17,10700.0,32.2153,32.2654,32.1602,32.1602,10700.0
2005-10-20 10:40:00,64.15,64.26,64.14,64.2,11400.0,32.1502,32.2053,32.1451,32.1752,11400.0
2005-10-20 10:50:00,64.21,64.27,64.09,64.09,13000.0,32.1802,32.2103,32.1201,32.1201,13000.0
2005-10-20 11:00:00,64.15,64.17,64.06,64.14,5100.0,32.1502,32.1602,32.1051,32.1451,5100.0
2005-10-20 11:10:00,64.15,64.15,63.98,64.1,9400.0,32.1502,32.1502,32.065,32.1251,9400.0
2005-10-20 11:20:00,64.08,64.24,64.05,64.2,7700.0,32.1151,32.1953,32.1,32.1752,7700.0
2005-10-20 11:30:00,64.2,64.24,64.19,64.2,5100.0,32.1752,32.1953,32.1702,32.1752,5100.0
2005-10-20 11:40:00,64.2,64.2,63.98,64.01,4300.0,32.1752,32.1752,32.065,32.08,4300.0
2005-10-20 11:50:00,64.01,64.06,63.87,64.0,7600.0,32.08,32.1051,32.0098,32.075,7600.0
2005-10-20 12:00:00,64.01,64.04,63.96,64.0,5000.0,32.08,32.095,32.0549,32.075,5000.0
2005-10-20 12:10:00,63.91,63.96,63.76,63.83,10500.0,32.0299,32.0549,31.9547,31.9898,10500.0
2005-10-20 12:20:00,63.81,63.85,63.67,63.7,11100.0,31.9798,31.9998,31.9096,31.9246,11100.0
2005-10-20 12:30:00,63.67,63.78,63.62,63.72,4100.0,31.9096,31.9647,31.8845,31.9347,4100.0
2005-10-20 12:40:00,63.72,63.8,63.69,63.76,4800.0,31.9347,31.9748,31.9196,31.9547,4800.0
2005-10-20 12:50:00,63.74,63.74,63.56,63.62,5800.0,31.9447,31.9447,31.8545,31.8845,5800.0
2005-10-20 13:00:00,63.58,63.76,63.5,63.75,7900.0,31.8645,31.9547,31.8244,31.9497,7900.0
2005-10-20 13:10:00,63.76,63.83,63.6,63.61,15400.0,31.9547,31.9898,31.8745,31.8795,15400.0
2005-10-20 13:20:00,63.62,63.69,63.44,63.44,4900.0,31.8845,31.9196,31.7943,31.7943,4900.0
2005-10-20 13:30:00,63.42,63.46,63.28,63.29,8900.0,31.7843,31.8044,31.7141,31.7192,8900.0
2005-10-20 13:40:00,63.29,63.33,63.12,63.13,10500.0,31.7192,31.7392,31.634,31.639,10500.0
2005-10-20 13:50:00,63.15,63.32,63.1,63.13,9900.0,31.649,31.7342,31.6239,31.639,9900.0
2005-10-20 14:00:00,63.15,63.16,63.03,63.06,17700.0,31.649,31.654,31.5888,31.6039,17700.0
2005-10-20 14:10:00,63.06,63.06,62.9,62.97,16800.0,31.6039,31.6039,31.5237,31.5588,16800.0
2005-10-20 14:20:00,62.97,62.97,62.8,62.91,8400.0,31.5588,31.5588,31.4736,31.5287,8400.0
2005-10-20 14:30:00,62.91,63.04,62.84,62.95,11900.0,31.5287,31.5939,31.4936,31.5488,11900.0
2005-10-20 14:40:00,62.96,62.96,62.86,62.88,6600.0,31.5538,31.5538,31.5036,31.5137,6600.0
2005-10-20 14:50:00,62.88,63.02,62.88,63.01,8800.0,31.5137,31.5838,31.5137,31.5788,8800.0
2005-10-20 15:00:00,63.01,63.18,63.01,63.15,5800.0,31.5788,31.664,31.5788,31.649,5800.0
2005-10-20 15:10:00,63.16,63.16,62.89,63.0,16900.0,31.654,31.654,31.5187,31.5738,16900.0
2005-10-20 15:20:00,62.98,62.98,62.69,62.79,39000.0,31.5638,31.5638,31.4184,31.4686,39000.0
2005-10-20 15:30:00,62.8,63.19,62.8,63.02,26000.0,31.4736,31.669,31.4736,31.5838,26000.0
2005-10-20 15:40:00,63.03,63.03,62.75,62.87,37500.0,31.5888,31.5888,31.4485,31.5087,37500.0
2005-10-20 15:50:00,62.86,62.9,62.75,62.82,25400.0,31.5036,31.5237,31.4485,31.4836,25400.0
2005-10-21 09:30:00,62.82,62.87,62.82,62.87,28300.0,31.4836,31.5087,31.4836,31.5087,28300.0
2005-10-21 09:40:00,62.93,63.0,62.65,62.7,9300.0,31.5387,31.5738,31.3984,31.4235,9300.0
2005-10-21 09:50:00,62.73,62.96,62.73,62.96,9500.0,31.4385,31.5538,31.4385,31.5538,9500.0
2005-10-21 10:00:00,62.96,63.06,62.86,63.06,13100.0,31.5538,31.6039,31.5036,31.6039,13100.0
2005-10-21 10:10:00,63.06,63.31,63.06,63.31,14500.0,31.6039,31.7292,31.6039,31.7292,14500.0
2005-10-21 10:20:00,63.32,63.8,63.29,63.8,7200.0,31.7342,31.9748,31.7192,31.9748,7200.0
2005-10-21 10:30:00,63.72,63.78,63.6,63.78,6000.0,31.9347,31.9647,31.8745,31.9647,6000.0
2005-10-21 10:40:00,63.77,63.8,63.55,63.55,5700.0,31.9597,31.9748,31.8495,31.8495,5700.0
2005-10-21 10:50:00,63.56,63.67,63.51,63.62,8400.0,31.8545,31.9096,31.8294,31.8845,8400.0
2005-10-21 11:00:00,63.63,63.63,63.5,63.5,2400.0,31.8896,31.8896,31.8244,31.8244,2400.0
2005-10-21 11:10:00,63.52,63.56,63.39,63.51,10600.0,31.8344,31.8545,31.7693,31.8294,10600.0
2005-10-21 11:20:00,63.52,63.59,63.48,63.49,3200.0,31.8344,31.8695,31.8144,31.8194,3200.0
2005-10-21 11:30:00,63.49,63.49,63.33,63.35,5800.0,31.8194,31.8194,31.7392,31.7492,5800.0
2005-10-21 11:40:00,63.35,63.42,63.27,63.42,3500.0,31.7492,31.7843,31.7091,31.7843,3500.0
2005-10-21 11:50:00,63.42,63.47,63.2,63.24,5700.0,31.7843,31.8094,31.674,31.6941,5700.0
2005-10-21 12:00:00,63.32,63.32,62.95,62.98,28600.0,31.7342,31.7342,31.5488,31.5638,28600.0
2005-10-21 12:10:00,63.0,63.1,62.97,62.99,8000.0,31.5738,31.6239,31.5588,31.5688,8000.0
2005-10-21 12:20:00,62.92,63.09,62.91,62.98,5200.0,31.5337,31.6189,31.5287,31.5638,5200.0
2005-10-21 12:30:00,62.98,63.02,62.89,62.92,9700.0,31.5638,31.5838,31.5187,31.5337,9700.0
2005-10-21 12:40:00,62.92,63.03,62.89,62.99,6800.0,31.5337,31.5888,31.5187,31.5688,6800.0
2005-10-21 12:50:00,63.01,63.2,63.01,63.19,22400.0,31.5788,31.674,31.5788,31.669,22400.0
2005-10-21 13:00:00,63.23,63.38,63.23,63.33,6700.0,31.6891,31.7643,31.6891,31.7392,6700.0
2005-10-21 13:10:00,63.3,63.31,63.19,63.23,3000.0,31.7242,31.7292,31.669,31.6891,3000.0
2005-10-21 13:20:00,63.24,63.36,63.24,63.36,3000.0,31.6941,31.7542,31.6941,31.7542,3000.0
2005-10-21 13:30:00,63.42,63.62,63.42,63.51,9700.0,31.7843,31.8845,31.7843,31.8294,9700.0
2005-10-21 13:40:00,63.55,63.55,63.45,63.55,3400.0,31.8495,31.8495,31.7993,31.8495,3400.0
2005-10-21 13:50:00,63.55,63.56,63.41,63.41,4500.0,31.8495,31.8545,31.7793,31.7793,4500.0
2005-10-21 14:00:00,63.44,63.52,63.35,63.35,4400.0,31.7943,31.8344,31.7492,31.7492,4400.0
2005-10-21 14:10:00,63.33,63.63,63.33,63.54,12700.0,31.7392,31.8896,31.7392,31.8444,12700.0
2005-10-21 14:20:00,63.58,63.58,63.47,63.5,2500.0,31.8645,31.8645,31.8094,31.8244,2500.0
2005-10-21 14:30:00,63.5,63.6,63.41,63.41,5700.0,31.8244,31.8745,31.7793,31.7793,5700.0
2005-10-21 14:40:00,63.41,63.51,63.35,63.45,8600.0,31.7793,31.8294,31.7492,31.7993,8600.0
2005-10-21 14:50:00,63.43,63.49,63.39,63.45,3800.0,31.7893,31.8194,31.7693,31.7993,3800.0
2005-10-21 15:00:00,63.47,63.48,63.35,63.39,5000.0,31.8094,31.8144,31.7492,31.7693,5000.0
2005-10-21 15:10:00,63.39,63.5,63.39,63.49,3500.0,31.7693,31.8244,31.7693,31.8194,3500.0
2005-10-21 15:20:00,63.48,63.54,63.45,63.48,11400.0,31.8144,31.8444,31.7993,31.8144,11400.0
2005-10-21 15:30:00,63.49,63.54,63.49,63.54,7900.0,31.8194,31.8444,31.8194,31.8444,7900.0
2005-10-21 15:40:00,63.55,63.62,63.52,63.6,9700.0,31.8495,31.8845,31.8344,31.8745,9700.0
2005-10-21 15:50:00,63.61,63.74,63.57,63.63,21600.0,31.8795,31.9447,31.8595,31.8896,21600.0
2005-10-24 09:30:00,64.2,64.25,64.2,64.25,7300.0,32.1752,32.2003,32.1752,32.2003,7300.0
2005-10-24 09:40:00,64.14,64.44,64.11,64.44,20700.0,32.1451,32.2955,32.1301,32.2955,20700.0
2005-10-24 09:50:00,64.43,64.78,64.43,64.66,10300.0,32.2905,32.4659,32.2905,32.4058,10300.0
2005-10-24 10:00:00,64.66,64.89,64.64,64.84,9700.0,32.4058,32.521,32.3957,32.496,9700.0
2005-10-24 10:10:00,64.85,64.89,64.57,64.57,6300.0,32.501,32.521,32.3607,32.3607,6300.0
2005-10-24 10:20:00,64.56,64.57,64.48,64.49,5200.0,32.3556,32.3607,32.3155,32.3206,5200.0
2005-10-24 10:30:00,64.4,64.58,64.39,64.47,8900.0,32.2755,32.3657,32.2704,32.3105,8900.0
2005-10-24 10:40:00,64.52,64.52,64.41,64.44,7000.0,32.3356,32.3356,32.2805,32.2955,7000.0
2005-10-24 10:50:00,64.45,64.5,64.33,64.38,16000.0,32.3005,32.3256,32.2404,32.2654,16000.0
2005-10-24 11:00:00,64.39,64.5,64.29,64.37,15300.0,32.2704,32.3256,32.2203,32.2604,15300.0
2005-10-24 11:10:00,64.36,64.47,64.3,64.43,8900.0,32.2554,32.3105,32.2253,32.2905,8900.0
2005-10-24 11:20:00,64.4,64.54,64.32,64.54,11700.0,32.2755,32.3456,32.2354,32.3456,11700.0
2005-10-24 11:30:00,64.53,64.55,64.45,64.55,6700.0,32.3406,32.3506,32.3005,32.3506,6700.0
2005-10-24 11:40:00,64.55,64.59,64.47,64.52,9800.0,32.3506,32.3707,32.3105,32.3356,9800.0
2005-10-24 11:50:00,64.56,64.61,64.43,64.48,7000.0,32.3556,32.3807,32.2905,32.3155,7000.0
2005-10-24 12:00:00,64.45,64.61,64.45,64.61,2300.0,32.3005,32.3807,32.3005,32.3807,2300.0
2005-10-24 12:10:00,64.67,64.73,64.67,64.7,3700.0,32.4108,32.4408,32.4108,32.4258,3700.0
2005-10-24 12:20:00,64.71,64.82,64.69,64.77,8100.0,32.4308,32.4859,32.4208,32.4609,8100.0
2005-10-24 12:30:00,64.78,64.79,64.71,64.75,1900.0,32.4659,32.4709,32.4308,32.4509,1900.0
2005-10-24 12:40:00,64.7,64.7,64.54,64.55,3600.0,32.4258,32.4258,32.3456,32.3506,3600.0
2005-10-24 12:50:00,64.53,64.56,64.53,64.53,2800.0,32.3406,32.3556,32.3406,32.3406,2800.0
2005-10-24 13:00:00,64.54,64.54,64.46,64.49,4800.0,32.3456,32.3456,32.3055,32.3206,4800.0
2005-10-24 13:10:00,64.57,64.64,64.57,64.61,2700.0,32.3607,32.3957,32.3607,32.3807,2700.0
2005-10-24 13:20:00,64.6,64.65,64.6,64.64,1600.0,32.3757,32.4007,32.3757,32.3957,1600.0
2005-10-24 13:30:00,64.64,64.75,64.63,64.71,3700.0,32.3957,32.4509,32.3907,32.4308,3700.0
2005-10-24 13:40:00,64.72,64.72,64.66,64.69,1400.0,32.4358,32.4358,32.4058,32.4208,1400.0
2005-10-24 13:50:00,64.69,64.86,64.69,64.79,14700.0,32.4208,32.506,32.4208,32.4709,14700.0
2005-10-24 14:00:00,64.79,64.8,64.76,64.76,4600.0,32.4709,32.4759,32.4559,32.4559,4600.0
2005-10-24 14:10:00,64.78,64.83,64.71,64.79,9900.0,32.4659,32.491,32.4308,32.4709,9900.0
2005-10-24 14:20:00,64.77,64.8,64.76,64.76,5600.0,32.4609,32.4759,32.4559,32.4559,5600.0
2005-10-24 14:30:00,64.75,64.81,64.75,64.81,2800.0,32.4509,32.4809,32.4509,32.4809,2800.0
2005-10-24 14:40:00,64.83,64.88,64.82,64.88,3100.0,32.491,32.516,32.4859,32.516,3100.0
2005-10-24 14:50:00,64.9,64.9,64.8,64.83,5100.0,32.526,32.526,32.4759,32.491,5100.0
2005-10-24 15:00:00,64.84,64.9,64.84,64.9,4800.0,32.496,32.526,32.496,32.526,4800.0
2005-10-24 15:10:00,64.9,64.9,64.87,64.89,1700.0,32.526,32.526,32.511,32.521,1700.0
2005-10-24 15:20:00,64.9,64.93,64.89,64.92,2100.0,32.526,32.5411,32.521,32.5361,2100.0
2005-10-24 15:30:00,64.92,64.97,64.9,64.92,7400.0,32.5361,32.5611,32.526,32.5361,7400.0
2005-10-24 15:40:00,64.94,65.01,64.92,65.0,7700.0,32.5461,32.5812,32.5361,32.5762,7700.0
2005-10-24 15:50:00,65.0,65.0,64.96,65.0,16200.0,32.5762,32.5762,32.5561,32.5762,16200.0
2005-10-25 09:30:00,64.9,64.94,64.52,64.52,5100.0,32.526,32.5461,32.3356,32.3356,5100.0
2005-10-25 09:40:00,64.51,64.55,64.28,64.4,10400.0,32.3306,32.3506,32.2153,32.2755,10400.0
2005-10-25 09:50:00,64.3,64.57,64.27,64.57,8300.0,32.2253,32.3607,32.2103,32.3607,8300.0
2005-10-25 10:00:00,64.56,64.71,64.5,64.61,10800.0,32.3556,32.4308,32.3256,32.3807,10800.0
2005-10-25 10:10:00,64.59,64.74,64.58,64.74,5700.0,32.3707,32.4459,32.3657,32.4459,5700.0
2005-10-25 10:20:00,64.75,64.99,64.69,64.99,8000.0,32.4509,32.5711,32.4208,32.5711,8000.0
2005-10-25 10:30:00,65.05,65.22,65.05,65.21,8300.0,32.6012,32.6864,32.6012,32.6814,8300.0
2005-10-25 10:40:00,65.21,65.22,65.0,65.14,11800.0,32.6814,32.6864,32.5762,32.6463,11800.0
2005-10-25 10:50:00,65.14,65.14,64.86,64.92,10200.0,32.6463,32.6463,32.506,32.5361,10200.0
2005-10-25 11:00:00,64.93,65.01,64.87,64.93,7000.0,32.5411,32.5812,32.511,32.5411,7000.0
2005-10-25 11:10:00,64.92,64.96,64.87,64.96,5600.0,32.5361,32.5561,32.511,32.5561,5600.0
2005-10-25 11:20:00,64.9,64.99,64.9,64.98,3700.0,32.526,32.5711,32.526,32.5661,3700.0
2005-10-25 11:30:00,65.0,65.0,64.86,64.88,6500.0,32.5762,32.5762,32.506,32.516,6500.0
2005-10-25 11:40:00,64.91,64.95,64.9,64.94,2600.0,32.5311,32.5511,32.526,32.5461,2600.0
2005-10-25 11:50:00,64.93,65.0,64.93,65.0,9600.0,32.5411,32.5762,32.5411,32.5762,9600.0
2005-10-25 12:00:00,64.98,65.02,64.97,65.02,3800.0,32.5661,32.5862,32.5611,32.5862,3800.0
2005-10-25 12:10:00,65.0,65.03,64.96,65.03,6600.0,32.5762,32.5912,32.5561,32.5912,6600.0
2005-10-25 12:20:00,65.04,65.04,64.96,65.0,4100.0,32.5962,32.5962,32.5561,32.5762,4100.0
2005-10-25 12:30:00,65.01,65.15,65.0,65.02,6800.0,32.5812,32.6513,32.5762,32.5862,6800.0
2005-10-25 12:40:00,65.02,65.04,65.0,65.02,8000.0,32.5862,32.5962,32.5762,32.5862,8000.0
2005-10-25 12:50:00,65.01,65.02,65.0,65.0,11800.0,32.5812,32.5862,32.5762,32.5762,11800.0
2005-10-25 13:00:00,65.01,65.05,65.0,65.01,13800.0,32.5812,32.6012,32.5762,32.5812,13800.0
2005-10-25 13:10:00,65.01,65.02,65.0,65.0,9700.0,32.5812,32.5862,32.5762,32.5762,9700.0
2005-10-25 13:20:00,65.0,65.0,64.92,64.92,15900.0,32.5762,32.5762,32.5361,32.5361,15900.0
2005-10-25 13:30:00,64.94,64.96,64.89,64.93,24300.0,32.5461,32.5561,32.521,32.5411,24300.0
2005-10-25 13:40:00,64.93,64.95,64.9,64.95,16100.0,32.5411,32.5511,32.526,32.5511,16100.0
2005-10-25 13:50:00,64.97,64.97,64.9,64.9,7700.0,32.5611,32.5611,32.526,32.526,7700.0
2005-10-25 14:00:00,64.9,64.95,64.86,64.9,9900.0,32.526,32.5511,32.506,32.526,9900.0
2005-10-25 14:10:00,64.87,64.98,64.87,64.92,9600.0,32.511,32.5661,32.511,32.5361,9600.0
2005-10-25 14:20:00,64.93,64.93,64.85,64.89,21100.0,32.5411,32.5411,32.501,32.521,21100.0
2005-10-25 14:30:00,64.89,65.0,64.86,64.98,20600.0,32.521,32.5762,32.506,32.5661,20600.0
2005-10-25 14:40:00,64.99,65.07,64.97,65.0,17800.0,32.5711,32.6112,32.5611,32.5762,17800.0
2005-10-25 14:50:00,64.99,65.06,64.98,65.01,6700.0,32.5711,32.6062,32.5661,32.5812,6700.0
2005-10-25 15:00:00,65.01,65.01,64.95,64.95,3600.0,32.5812,32.5812,32.5511,32.5511,3600.0
2005-10-25 15:10:00,64.95,64.96,64.86,64.87,6400.0,32.5511,32.5561,32.506,32.511,6400.0
2005-10-25 15:20:00,64.88,64.96,64.87,64.9,10200.0,32.516,32.5561,32.511,32.526,10200.0
2005-10-25 15:30:00,64.88,64.95,64.87,64.95,13200.0,32.516,32.5511,32.511,32.5511,13200.0
2005-10-25 15:40:00,64.98,65.23,64.95,65.09,14300.0,32.5661,32.6914,32.5511,32.6213,14300.0
2005-10-25 15:50:00,65.08,65.11,65.01,65.02,18800.0,32.6162,32.6313,32.5812,32.5862,18800.0
2005-10-26 09:30:00,64.85,64.88,64.85,64.85,7100.0,32.501,32.516,32.501,32.501,7100.0
2005-10-26 09:40:00,64.85,64.86,64.45,64.6,14600.0,32.501,32.506,32.3005,32.3757,14600.0
2005-10-26 09:50:00,64.6,64.73,64.37,64.41,7400.0,32.3757,32.4408,32.2604,32.2805,7400.0
2005-10-26 10:00:00,64.5,64.92,64.44,64.77,11500.0,32.3256,32.5361,32.2955,32.4609,11500.0
2005-10-26 10:10:00,64.8,65.07,64.75,65.04,17100.0,32.4759,32.6112,32.4509,32.5962,17100.0
2005-10-26 10:20:00,64.99,65.08,64.89,65.07,19500.0,32.5711,32.6162,32.521,32.6112,19500.0
2005-10-26 10:30:00,65.1,65.32,65.1,65.13,11400.0,32.6263,32.7365,32.6263,32.6413,11400.0
2005-10-26 10:40:00,65.11,65.29,65.1,65.25,9100.0,32.6313,32.7215,32.6263,32.7014,9100.0
2005-10-26 10:50:00,65.25,65.26,65.12,65.25,14300.0,32.7014,32.7065,32.6363,32.7014,14300.0
2005-10-26 11:00:00,65.2,65.2,64.95,65.01,13800.0,32.6764,32.6764,32.5511,32.5812,13800.0
2005-10-26 11:10:00,65.02,65.08,64.98,64.98,17500.0,32.5862,32.6162,32.5661,32.5661,17500.0
2005-10-26 11:20:00,64.99,65.22,64.95,65.16,12600.0,32.5711,32.6864,32.5511,32.6563,12600.0
2005-10-26 11:30:00,65.11,65.35,65.11,65.18,7100.0,32.6313,32.7516,32.6313,32.6664,7100.0
2005-10-26 11:40:00,65.2,65.35,65.2,65.26,5300.0,32.6764,32.7516,32.6764,32.7065,5300.0
2005-10-26 11:50:00,65.24,65.24,65.13,65.16,3200.0,32.6964,32.6964,32.6413,32.6563,3200.0
2005-10-26 12:00:00,65.16,65.16,65.04,65.13,6200.0,32.6563,32.6563,32.5962,32.6413,6200.0
2005-10-26 12:10:00,65.14,65.15,65.08,65.14,4500.0,32.6463,32.6513,32.6162,32.6463,4500.0
2005-10-26 12:20:00,65.15,65.17,65.11,65.11,2300.0,32.6513,32.6614,32.6313,32.6313,2300.0
2005-10-26 12:30:00,65.11,65.17,65.08,65.08,3600.0,32.6313,32.6614,32.6162,32.6162,3600.0
2005-10-26 12:40:00,65.07,65.25,65.04,65.15,12900.0,32.6112,32.7014,32.5962,32.6513,12900.0
2005-10-26 12:50:00,65.14,65.18,65.09,65.15,4300.0,32.6463,32.6664,32.6213,32.6513,4300.0
2005-10-26 13:00:00,65.14,65.14,64.95,64.97,15100.0,32.6463,32.6463,32.5511,32.5611,15100.0
2005-10-26 13:10:00,64.98,65.01,64.91,64.91,19500.0,32.5661,32.5812,32.5311,32.5311,19500.0
2005-10-26 13:20:00,64.85,64.94,64.65,64.67,17800.0,32.501,32.5461,32.4007,32.4108,17800.0
2005-10-26 13:30:00,64.71,64.76,64.49,64.5,7300.0,32.4308,32.4559,32.3206,32.3256,7300.0
2005-10-26 13:40:00,64.53,64.54,64.4,64.4,4300.0,32.3406,32.3456,32.2755,32.2755,4300.0
2005-10-26 13:50:00,64.4,64.78,64.38,64.78,6600.0,32.2755,32.4659,32.2654,32.4659,6600.0
2005-10-26 14:00:00,64.85,65.0,64.83,64.96,11000.0,32.501,32.5762,32.491,32.5561,11000.0
2005-10-26 14:10:00,65.0,65.3,65.0,65.2,14700.0,32.5762,32.7265,32.5762,32.6764,14700.0
2005-10-26 14:20:00,65.25,65.35,65.16,65.23,4900.0,32.7014,32.7516,32.6563,32.6914,4900.0
2005-10-26 14:30:00,65.22,65.26,65.11,65.16,4400.0,32.6864,32.7065,32.6313,32.6563,4400.0
2005-10-26 14:40:00,65.19,65.21,65.07,65.07,8200.0,32.6714,32.6814,32.6112,32.6112,8200.0
2005-10-26 14:50:00,65.07,65.08,64.85,64.89,18000.0,32.6112,32.6162,32.501,32.521,18000.0
2005-10-26 15:00:00,64.89,65.08,64.84,65.08,9400.0,32.521,32.6162,32.496,32.6162,9400.0
2005-10-26 15:10:00,64.99,64.99,64.8,64.82,14200.0,32.5711,32.5711,32.4759,32.4859,14200.0
2005-10-26 15:20:00,64.88,64.96,64.85,64.92,8600.0,32.516,32.5561,32.501,32.5361,8600.0
2005-10-26 15:30:00,64.88,65.03,64.88,64.93,17600.0,32.516,32.5912,32.516,32.5411,17600.0
2005-10-26 15:40:00,64.92,64.92,64.67,64.74,14500.0,32.5361,32.5361,32.4108,32.4459,14500.0
2005-10-26 15:50:00,64.73,64.75,64.63,64.74,41500.0,32.4408,32.4509,32.3907,32.4459,41500.0
2005-10-27 09:30:00,64.7,64.8,64.7,64.8,3200.0,32.4258,32.4759,32.4258,32.4759,3200.0
2005-10-27 09:40:00,64.79,64.88,64.77,64.82,17100.0,32.4709,32.516,32.4609,32.4859,17100.0
2005-10-27 09:50:00,64.82,64.94,64.75,64.75,35700.0,32.4859,32.5461,32.4509,32.4509,35700.0
2005-10-27 10:00:00,64.75,64.75,64.65,64.75,28800.0,32.4509,32.4509,32.4007,32.4509,28800.0
2005-10-27 10:10:00,64.75,64.75,64.65,64.74,36600.0,32.4509,32.4509,32.4007,32.4459,36600.0
2005-10-27 10:20:00,64.74,64.75,64.6,64.7,34400.0,32.4459,32.4509,32.3757,32.4258,34400.0
2005-10-27 10:30:00,64.7,64.79,64.65,64.74,49800.0,32.4258,32.4709,32.4007,32.4459,49800.0
2005-10-27 10:40:00,64.76,64.85,64.76,64.85,34400.0,32.4559,32.501,32.4559,32.501,34400.0
2005-10-27 10:50:00,64.85,64.89,64.83,64.86,16500.0,32.501,32.521,32.491,32.506,16500.0
2005-10-27 11:00:00,64.87,65.0,64.77,64.89,45000.0,32.511,32.5762,32.4609,32.521,45000.0
2005-10-27 11:10:00,64.88,64.93,64.77,64.93,23400.0,32.516,32.5411,32.4609,32.5411,23400.0
2005-10-27 11:20:00,64.85,64.9,64.75,64.85,22500.0,32.501,32.526,32.4509,32.501,22500.0
2005-10-27 11:30:00,64.85,64.9,64.76,64.86,29100.0,32.501,32.526,32.4559,32.506,29100.0
2005-10-27 11:40:00,64.9,64.97,64.9,64.94,34100.0,32.526,32.5611,32.526,32.5461,34100.0
2005-10-27 11:50:00,64.92,65.0,64.82,64.96,66800.0,32.5361,32.5762,32.4859,32.5561,66800.0
2005-10-27 12:00:00,64.99,65.1,64.87,64.96,8200.0,32.5711,32.6263,32.511,32.5561,8200.0
2005-10-27 12:10:00,64.93,65.0,64.75,64.79,10500.0,32.5411,32.5762,32.4509,32.4709,10500.0
2005-10-27 12:20:00,64.8,64.88,64.76,64.88,3500.0,32.4759,32.516,32.4559,32.516,3500.0
2005-10-27 12:30:00,64.85,64.89,64.65,64.74,12300.0,32.501,32.521,32.4007,32.4459,12300.0
2005-10-27 12:40:00,64.73,64.75,64.54,64.75,11800.0,32.4408,32.4509,32.3456,32.4509,11800.0
2005-10-27 12:50:00,64.75,64.8,64.71,64.77,5000.0,32.4509,32.4759,32.4308,32.4609,5000.0
2005-10-27 13:00:00,64.78,64.84,64.68,64.77,8200.0,32.4659,32.496,32.4158,32.4609,8200.0
2005-10-27 13:10:00,64.79,64.8,64.62,64.7,8000.0,32.4709,32.4759,32.3857,32.4258,8000.0
2005-10-27 13:20:00,64.67,64.7,64.4,64.7,14200.0,32.4108,32.4258,32.2755,32.4258,14200.0
2005-10-27 13:30:00,64.69,64.69,64.51,64.58,10300.0,32.4208,32.4208,32.3306,32.3657,10300.0
2005-10-27 13:40:00,64.57,64.7,64.5,64.7,10700.0,32.3607,32.4258,32.3256,32.4258,10700.0
2005-10-27 13:50:00,64.6,64.6,64.48,64.56,5700.0,32.3757,32.3757,32.3155,32.3556,5700.0
2005-10-27 14:00:00,64.55,64.61,64.41,64.47,4900.0,32.3506,32.3807,32.2805,32.3105,4900.0
2005-10-27 14:10:00,64.45,64.55,64.4,64.52,6300.0,32.3005,32.3506,32.2755,32.3356,6300.0
2005-10-27 14:20:00,64.5,64.5,64.3,64.36,60400.0,32.3256,32.3256,32.2253,32.2554,60400.0
2005-10-27 14:30:00,64.36,64.45,64.24,64.27,23100.0,32.2554,32.3005,32.1953,32.2103,23100.0
2005-10-27 14:40:00,64.27,64.45,64.23,64.28,20200.0,32.2103,32.3005,32.1903,32.2153,20200.0
2005-10-27 14:50:00,64.29,64.29,64.05,64.13,11600.0,32.2203,32.2203,32.1,32.1401,11600.0
2005-10-27 15:00:00,64.11,64.34,64.06,64.07,12500.0,32.1301,32.2454,32.1051,32.1101,12500.0
2005-10-27 15:10:00,64.08,64.24,63.94,64.0,29400.0,32.1151,32.1953,32.0449,32.075,29400.0
2005-10-27 15:20:00,64.01,64.04,63.9,63.98,30900.0,32.08,32.095,32.0249,32.065,30900.0
2005-10-27 15:30:00,63.98,63.98,63.76,63.8,37300.0,32.065,32.065,31.9547,31.9748,37300.0
2005-10-27 15:40:00,63.8,63.84,63.62,63.62,58000.0,31.9748,31.9948,31.8845,31.8845,58000.0
2005-10-27 15:50:00,63.62,63.63,63.4,63.58,56300.0,31.8845,31.8896,31.7743,31.8645,56300.0
2005-10-28 09:40:00,64.5,65.44,64.5,65.26,55200.0,32.3256,32.7967,32.3256,32.7065,55200.0
2005-10-28 09:50:00,65.26,65.64,65.25,65.35,42200.0,32.7065,32.8969,32.7014,32.7516,42200.0
2005-10-28 10:00:00,65.3,65.55,64.82,64.9,78600.0,32.7265,32.8518,32.4859,32.526,78600.0
2005-10-28 10:10:00,64.9,64.98,64.81,64.93,45100.0,32.526,32.5661,32.4809,32.5411,45100.0
2005-10-28 10:20:00,64.91,64.94,64.79,64.89,22200.0,32.5311,32.5461,32.4709,32.521,22200.0
2005-10-28 10:30:00,64.9,64.95,64.79,64.79,20100.0,32.526,32.5511,32.4709,32.4709,20100.0
2005-10-28 10:40:00,64.8,64.9,64.8,64.9,14100.0,32.4759,32.526,32.4759,32.526,14100.0
2005-10-28 10:50:00,64.91,65.04,64.9,64.99,37400.0,32.5311,32.5962,32.526,32.5711,37400.0
2005-10-28 11:00:00,64.99,65.2,64.91,64.97,15900.0,32.5711,32.6764,32.5311,32.5611,15900.0
2005-10-28 11:10:00,64.98,65.08,64.97,65.0,17800.0,32.5661,32.6162,32.5611,32.5762,17800.0
2005-10-28 11:20:00,65.01,65.06,64.97,65.01,18600.0,32.5812,32.6062,32.5611,32.5812,18600.0
2005-10-28 11:30:00,65.0,65.04,64.99,65.03,18600.0,32.5762,32.5962,32.5711,32.5912,18600.0
2005-10-28 11:40:00,65.04,65.14,65.03,65.13,21500.0,32.5962,32.6463,32.5912,32.6413,21500.0
2005-10-28 11:50:00,65.13,65.18,65.09,65.17,19500.0,32.6413,32.6664,32.6213,32.6614,19500.0
2005-10-28 12:00:00,65.17,65.25,65.16,65.17,34000.0,32.6614,32.7014,32.6563,32.6614,34000.0
2005-10-28 12:10:00,65.17,65.25,65.17,65.24,25900.0,32.6614,32.7014,32.6614,32.6964,25900.0
2005-10-28 12:20:00,65.24,65.25,65.05,65.09,18300.0,32.6964,32.7014,32.6012,32.6213,18300.0
2005-10-28 12:30:00,65.09,65.11,65.0,65.08,16800.0,32.6213,32.6313,32.5762,32.6162,16800.0
2005-10-28 12:40:00,65.07,65.14,64.98,65.04,26500.0,32.6112,32.6463,32.5661,32.5962,26500.0
2005-10-28 12:50:00,65.04,65.1,65.02,65.05,39100.0,32.5962,32.6263,32.5862,32.6012,39100.0
2005-10-28 13:00:00,65.0,65.12,64.75,64.82,50700.0,32.5762,32.6363,32.4509,32.4859,50700.0
2005-10-28 13:10:00,64.79,64.92,64.72,64.9,22000.0,32.4709,32.5361,32.4358,32.526,22000.0
2005-10-28 13:20:00,64.88,64.9,64.83,64.85,19600.0,32.516,32.526,32.491,32.501,19600.0
2005-10-28 13:30:00,64.86,64.9,64.81,64.85,37300.0,32.506,32.526,32.4809,32.501,37300.0
2005-10-28 13:40:00,64.85,64.88,64.81,64.86,42200.0,32.501,32.516,32.4809,32.506,42200.0
2005-10-28 13:50:00,64.86,64.99,64.84,64.99,31900.0,32.506,32.5711,32.496,32.5711,31900.0
2005-10-28 14:00:00,65.0,65.14,64.9,65.06,24000.0,32.5762,32.6463,32.526,32.6062,24000.0
2005-10-28 14:10:00,65.09,65.48,65.09,65.43,21400.0,32.6213,32.8167,32.6213,32.7917,21400.0
2005-10-28 14:20:00,65.43,65.55,65.31,65.39,32400.0,32.7917,32.8518,32.7315,32.7716,32400.0
2005-10-28 14:30:00,65.39,65.53,65.39,65.48,31400.0,32.7716,32.8418,32.7716,32.8167,31400.0
2005-10-28 14:40:00,65.47,65.55,65.42,65.46,37700.0,32.8117,32.8518,32.7866,32.8067,37700.0
2005-10-28 14:50:00,65.47,65.57,65.47,65.55,24800.0,32.8117,32.8618,32.8117,32.8518,24800.0
2005-10-28 15:00:00,65.57,65.8,65.54,65.74,29500.0,32.8618,32.9771,32.8468,32.947,29500.0
2005-10-28 15:10:00,65.75,65.8,65.65,65.66,37700.0,32.952,32.9771,32.9019,32.9069,37700.0
2005-10-28 15:20:00,65.67,65.67,65.27,65.55,48900.0,32.9119,32.9119,32.7115,32.8518,48900.0
2005-10-28 15:30:00,65.55,65.7,65.4,65.55,36800.0,32.8518,32.927,32.7766,32.8518,36800.0
2005-10-28 15:40:00,65.54,65.67,65.31,65.32,43800.0,32.8468,32.9119,32.7315,32.7365,43800.0
2005-10-28 15:50:00,65.34,65.47,65.34,65.45,78700.0,32.7466,32.8117,32.7466,32.8017,78700.0
2005-10-31 09:40:00,66.0,66.0,65.83,65.98,36400.0,33.0773,33.0773,32.9921,33.0673,36400.0
2005-10-31 09:50:00,65.98,66.21,65.98,66.17,22800.0,33.0673,33.1826,33.0673,33.1625,22800.0
2005-10-31 10:00:00,66.16,66.16,66.05,66.08,15300.0,33.1575,33.1575,33.1024,33.1174,15300.0
2005-10-31 10:10:00,66.06,66.28,66.06,66.28,24300.0,33.1074,33.2177,33.1074,33.2177,24300.0
2005-10-31 10:20:00,66.29,66.36,66.2,66.34,18400.0,33.2227,33.2577,33.1776,33.2477,18400.0
2005-10-31 10:30:00,66.46,66.58,66.36,66.56,14200.0,33.3079,33.368,33.2577,33.358,14200.0
2005-10-31 10:40:00,66.54,66.7,66.53,66.58,13000.0,33.348,33.4281,33.3429,33.368,13000.0
2005-10-31 10:50:00,66.53,66.56,66.48,66.49,35900.0,33.3429,33.358,33.3179,33.3229,35900.0
2005-10-31 11:00:00,66.48,66.55,66.45,66.5,29000.0,33.3179,33.353,33.3029,33.3279,29000.0
2005-10-31 11:10:00,66.48,66.57,66.4,66.46,26800.0,33.3179,33.363,33.2778,33.3079,26800.0
2005-10-31 11:20:00,66.46,66.48,66.38,66.38,67400.0,33.3079,33.3179,33.2678,33.2678,67400.0
2005-10-31 11:30:00,66.4,66.43,66.4,66.41,88700.0,33.2778,33.2928,33.2778,33.2828,88700.0
2005-10-31 11:40:00,66.4,66.48,66.4,66.48,31800.0,33.2778,33.3179,33.2778,33.3179,31800.0
2005-10-31 11:50:00,66.5,66.54,66.45,66.51,22900.0,33.3279,33.348,33.3029,33.3329,22900.0
2005-10-31 12:00:00,66.52,66.55,66.46,66.53,23500.0,33.3379,33.353,33.3079,33.3429,23500.0
2005-10-31 12:10:00,66.53,66.53,66.37,66.44,18300.0,33.3429,33.3429,33.2628,33.2978,18300.0
2005-10-31 12:20:00,66.4,66.44,66.38,66.4,14200.0,33.2778,33.2978,33.2678,33.2778,14200.0
2005-10-31 12:30:00,66.39,66.46,66.33,66.43,16500.0,33.2728,33.3079,33.2427,33.2928,16500.0
2005-10-31 12:40:00,66.42,66.44,66.33,66.42,11900.0,33.2878,33.2978,33.2427,33.2878,11900.0
2005-10-31 12:50:00,66.43,66.49,66.43,66.49,13300.0,33.2928,33.3229,33.2928,33.3229,13300.0
2005-10-31 13:00:00,66.49,66.49,66.44,66.49,9600.0,33.3229,33.3229,33.2978,33.3229,9600.0
2005-10-31 13:10:00,66.49,66.58,66.46,66.55,23700.0,33.3229,33.368,33.3079,33.353,23700.0
2005-10-31 13:20:00,66.56,66.66,66.55,66.66,6900.0,33.358,33.4081,33.353,33.4081,6900.0
2005-10-31 13:30:00,66.63,66.66,66.54,66.61,8400.0,33.3931,33.4081,33.348,33.383,8400.0
2005-10-31 13:40:00,66.61,66.64,66.56,66.6,6100.0,33.383,33.3981,33.358,33.378,6100.0
2005-10-31 13:50:00,66.6,66.65,66.59,66.62,12000.0,33.378,33.4031,33.373,33.3881,12000.0
2005-10-31 14:00:00,66.61,66.62,66.52,66.53,23600.0,33.383,33.3881,33.3379,33.3429,23600.0
2005-10-31 14:10:00,66.54,66.54,66.42,66.42,16400.0,33.348,33.348,33.2878,33.2878,16400.0
2005-10-31 14:20:00,66.44,66.52,66.43,66.5,10500.0,33.2978,33.3379,33.2928,33.3279,10500.0
2005-10-31 14:30:00,66.5,66.55,66.47,66.49,10600.0,33.3279,33.353,33.3129,33.3229,10600.0
2005-10-31 14:40:00,66.5,66.54,66.38,66.4,22100.0,33.3279,33.348,33.2678,33.2778,22100.0
2005-10-31 14:50:00,66.41,66.5,66.41,66.5,11500.0,33.2828,33.3279,33.2828,33.3279,11500.0
2005-10-31 15:00:00,66.5,66.57,66.47,66.5,17900.0,33.3279,33.363,33.3129,33.3279,17900.0
2005-10-31 15:10:00,66.49,66.49,66.41,66.44,23700.0,33.3229,33.3229,33.2828,33.2978,23700.0
2005-10-31 15:20:00,66.43,66.45,66.4,66.45,23200.0,33.2928,33.3029,33.2778,33.3029,23200.0
2005-10-31 15:30:00,66.45,66.45,66.32,66.35,22200.0,33.3029,33.3029,33.2377,33.2527,22200.0
2005-10-31 15:40:00,66.35,66.39,66.16,66.21,28700.0,33.2527,33.2728,33.1575,33.1826,28700.0
2005-10-31 15:50:00,66.2,66.31,66.13,66.22,41500.0,33.1776,33.2327,33.1425,33.1876,41500.0
2005-11-01 09:30:00,65.68,65.68,65.0,65.0,13200.0,32.917,32.917,32.5762,32.5762,13200.0
2005-11-01 09:40:00,64.91,65.15,64.8,65.0,25900.0,32.5311,32.6513,32.4759,32.5762,25900.0
2005-11-01 09:50:00,65.0,65.05,64.54,64.7,16100.0,32.5762,32.6012,32.3456,32.4258,16100.0
2005-11-01 10:00:00,64.66,65.17,64.66,64.98,20200.0,32.4058,32.6614,32.4058,32.5661,20200.0
2005-11-01 10:10:00,64.94,65.4,64.87,65.38,15800.0,32.5461,32.7766,32.511,32.7666,15800.0
2005-11-01 10:20:00,65.39,65.44,65.25,65.35,29600.0,32.7716,32.7967,32.7014,32.7516,29600.0
2005-11-01 10:30:00,65.37,65.44,65.24,65.34,17000.0,32.7616,32.7967,32.6964,32.7466,17000.0
2005-11-01 10:40:00,65.36,65.44,65.13,65.24,10800.0,32.7566,32.7967,32.6413,32.6964,10800.0
2005-11-01 10:50:00,65.16,65.17,65.04,65.07,6100.0,32.6563,32.6614,32.5962,32.6112,6100.0
2005-11-01 11:00:00,65.01,65.13,64.91,65.02,17600.0,32.5812,32.6413,32.5311,32.5862,17600.0
2005-11-01 11:10:00,65.03,65.17,64.94,65.07,18100.0,32.5912,32.6614,32.5461,32.6112,18100.0
2005-11-01 11:20:00,65.07,65.25,65.07,65.15,7800.0,32.6112,32.7014,32.6112,32.6513,7800.0
2005-11-01 11:30:00,65.14,65.27,65.11,65.21,4000.0,32.6463,32.7115,32.6313,32.6814,4000.0
2005-11-01 11:40:00,65.21,65.39,65.21,65.36,10300.0,32.6814,32.7716,32.6814,32.7566,10300.0
2005-11-01 11:50:00,65.35,65.42,65.31,65.35,6100.0,32.7516,32.7866,32.7315,32.7516,6100.0
2005-11-01 12:00:00,65.34,65.48,65.34,65.48,11300.0,32.7466,32.8167,32.7466,32.8167,11300.0
2005-11-01 12:10:00,65.49,65.57,65.33,65.46,12500.0,32.8217,32.8618,32.7415,32.8067,12500.0
2005-11-01 12:20:00,65.49,65.52,65.33,65.45,8600.0,32.8217,32.8368,32.7415,32.8017,8600.0
2005-11-01 12:30:00,65.52,65.53,65.4,65.53,8800.0,32.8368,32.8418,32.7766,32.8418,8800.0
2005-11-01 12:40:00,65.48,65.6,65.46,65.6,3400.0,32.8167,32.8769,32.8067,32.8769,3400.0
2005-11-01 12:50:00,65.56,65.57,65.45,65.53,7600.0,32.8568,32.8618,32.8017,32.8418,7600.0
2005-11-01 13:00:00,65.55,65.57,65.46,65.54,8100.0,32.8518,32.8618,32.8067,32.8468,8100.0
2005-11-01 13:10:00,65.56,65.56,65.29,65.52,13600.0,32.8568,32.8568,32.7215,32.8368,13600.0
2005-11-01 13:20:00,65.53,65.57,65.47,65.53,4600.0,32.8418,32.8618,32.8117,32.8418,4600.0
2005-11-01 13:30:00,65.53,65.62,65.47,65.62,6800.0,32.8418,32.8869,32.8117,32.8869,6800.0
2005-11-01 13:40:00,65.63,65.85,65.57,65.84,22700.0,32.8919,33.0022,32.8618,32.9971,22700.0
2005-11-01 13:50:00,65.84,66.07,65.8,66.0,23200.0,32.9971,33.1124,32.9771,33.0773,23200.0
2005-11-01 14:00:00,66.0,66.0,65.65,65.82,17600.0,33.0773,33.0773,32.9019,32.9871,17600.0
2005-11-01 14:10:00,65.78,66.0,65.72,66.0,13900.0,32.9671,33.0773,32.937,33.0773,13900.0
2005-11-01 14:20:00,66.0,66.11,65.79,65.99,21200.0,33.0773,33.1325,32.9721,33.0723,21200.0
2005-11-01 14:30:00,66.04,66.07,65.83,65.85,38300.0,33.0974,33.1124,32.9921,33.0022,38300.0
2005-11-01 14:40:00,65.81,65.9,65.59,65.69,24300.0,32.9821,33.0272,32.8718,32.922,24300.0
2005-11-01 14:50:00,65.73,65.73,65.4,65.44,13400.0,32.942,32.942,32.7766,32.7967,13400.0
2005-11-01 15:00:00,65.45,65.57,65.38,65.49,18200.0,32.8017,32.8618,32.7666,32.8217,18200.0
2005-11-01 15:10:00,65.52,65.52,65.37,65.44,22100.0,32.8368,32.8368,32.7616,32.7967,22100.0
2005-11-01 15:20:00,65.47,65.61,65.33,65.45,25700.0,32.8117,32.8819,32.7415,32.8017,25700.0
2005-11-01 15:30:00,65.45,65.6,65.37,65.4,36400.0,32.8017,32.8769,32.7616,32.7766,36400.0
2005-11-01 15:40:00,65.38,65.55,65.32,65.45,25700.0,32.7666,32.8518,32.7365,32.8017,25700.0
2005-11-01 15:50:00,65.4,65.47,65.25,65.3,84300.0,32.7766,32.8117,32.7014,32.7265,84300.0
2005-11-02 09:30:00,65.1,65.48,64.86,65.4,11500.0,32.6263,32.8167,32.506,32.7766,11500.0
2005-11-02 09:40:00,65.29,65.5,65.04,65.34,14800.0,32.7215,32.8267,32.5962,32.7466,14800.0
2005-11-02 09:50:00,65.32,65.39,65.09,65.28,10300.0,32.7365,32.7716,32.6213,32.7165,10300.0
2005-11-02 10:00:00,65.34,65.61,65.31,65.58,5000.0,32.7466,32.8819,32.7315,32.8668,5000.0
2005-11-02 10:10:00,65.6,65.6,65.22,65.22,8300.0,32.8769,32.8769,32.6864,32.6864,8300.0
2005-11-02 10:20:00,65.15,65.15,64.86,64.87,20000.0,32.6513,32.6513,32.506,32.511,20000.0
2005-11-02 10:30:00,64.91,65.15,64.9,64.91,9100.0,32.5311,32.6513,32.526,32.5311,9100.0
2005-11-02 10:40:00,64.92,65.3,64.92,65.26,7500.0,32.5361,32.7265,32.5361,32.7065,7500.0
2005-11-02 10:50:00,65.22,65.35,65.11,65.35,5000.0,32.6864,32.7516,32.6313,32.7516,5000.0
2005-11-02 11:00:00,65.36,65.5,65.11,65.24,11200.0,32.7566,32.8267,32.6313,32.6964,11200.0
2005-11-02 11:10:00,65.27,65.32,65.18,65.32,4100.0,32.7115,32.7365,32.6664,32.7365,4100.0
2005-11-02 11:20:00,65.34,65.34,65.2,65.2,3600.0,32.7466,32.7466,32.6764,32.6764,3600.0
2005-11-02 11:30:00,65.2,65.26,65.2,65.2,4400.0,32.6764,32.7065,32.6764,32.6764,4400.0
2005-11-02 11:40:00,65.2,65.27,65.14,65.22,4500.0,32.6764,32.7115,32.6463,32.6864,4500.0
2005-11-02 11:50:00,65.21,65.21,65.1,65.15,9100.0,32.6814,32.6814,32.6263,32.6513,9100.0
2005-11-02 12:00:00,65.11,65.21,65.08,65.21,8300.0,32.6313,32.6814,32.6162,32.6814,8300.0
2005-11-02 12:10:00,65.2,65.23,65.17,65.17,5200.0,32.6764,32.6914,32.6614,32.6614,5200.0
2005-11-02 12:20:00,65.19,65.37,65.19,65.37,8100.0,32.6714,32.7616,32.6714,32.7616,8100.0
2005-11-02 12:30:00,65.37,65.42,65.24,65.42,9800.0,32.7616,32.7866,32.6964,32.7866,9800.0
2005-11-02 12:40:00,65.4,65.4,65.29,65.37,6700.0,32.7766,32.7766,32.7215,32.7616,6700.0
2005-11-02 12:50:00,65.48,65.56,65.43,65.5,10700.0,32.8167,32.8568,32.7917,32.8267,10700.0
2005-11-02 13:00:00,65.48,65.48,65.43,65.43,5500.0,32.8167,32.8167,32.7917,32.7917,5500.0
2005-11-02 13:10:00,65.45,65.5,65.4,65.45,3900.0,32.8017,32.8267,32.7766,32.8017,3900.0
2005-11-02 13:20:00,65.4,65.49,65.4,65.44,3900.0,32.7766,32.8217,32.7766,32.7967,3900.0
2005-11-02 13:30:00,65.4,65.5,65.39,65.45,3500.0,32.7766,32.8267,32.7716,32.8017,3500.0
2005-11-02 13:40:00,65.5,65.75,65.5,65.73,7700.0,32.8267,32.952,32.8267,32.942,7700.0
2005-11-02 13:50:00,65.74,65.83,65.74,65.74,9400.0,32.947,32.9921,32.947,32.947,9400.0
2005-11-02 14:00:00,65.76,65.87,65.57,65.61,10100.0,32.957,33.0122,32.8618,32.8819,10100.0
2005-11-02 14:10:00,65.62,65.69,65.54,65.54,5500.0,32.8869,32.922,32.8468,32.8468,5500.0
2005-11-02 14:20:00,65.55,65.65,65.55,65.65,4200.0,32.8518,32.9019,32.8518,32.9019,4200.0
2005-11-02 14:30:00,65.65,65.68,65.57,65.63,4800.0,32.9019,32.917,32.8618,32.8919,4800.0
2005-11-02 14:40:00,65.68,65.73,65.67,65.73,5600.0,32.917,32.942,32.9119,32.942,5600.0
2005-11-02 14:50:00,65.73,65.74,65.63,65.67,5300.0,32.942,32.947,32.8919,32.9119,5300.0
2005-11-02 15:00:00,65.67,65.79,65.67,65.72,7500.0,32.9119,32.9721,32.9119,32.937,7500.0
2005-11-02 15:10:00,65.7,65.84,65.69,65.84,6300.0,32.927,32.9971,32.922,32.9971,6300.0
2005-11-02 15:20:00,65.84,65.89,65.78,65.8,9900.0,32.9971,33.0222,32.9671,32.9771,9900.0
2005-11-02 15:30:00,65.8,65.86,65.77,65.85,13400.0,32.9771,33.0072,32.9621,33.0022,13400.0
2005-11-02 15:40:00,65.89,65.95,65.8,65.89,20600.0,33.0222,33.0523,32.9771,33.0222,20600.0
2005-11-02 15:50:00,65.9,66.0,65.85,66.0,25800.0,33.0272,33.0773,33.0022,33.0773,25800.0
2005-11-03 09:30:00,66.05,66.05,66.04,66.04,5700.0,33.1024,33.1024,33.0974,33.0974,5700.0
2005-11-03 09:40:00,66.04,66.25,66.04,66.25,6300.0,33.0974,33.2026,33.0974,33.2026,6300.0
2005-11-03 09:50:00,66.28,66.6,66.28,66.46,8600.0,33.2177,33.378,33.2177,33.3079,8600.0
2005-11-03 10:00:00,66.42,66.42,66.18,66.18,9300.0,33.2878,33.2878,33.1675,33.1675,9300.0
2005-11-03 10:10:00,66.15,66.15,65.58,65.64,15500.0,33.1525,33.1525,32.8668,32.8969,15500.0
2005-11-03 10:20:00,65.66,65.92,65.66,65.68,11700.0,32.9069,33.0372,32.9069,32.917,11700.0
2005-11-03 10:30:00,65.64,65.82,65.54,65.81,12000.0,32.8969,32.9871,32.8468,32.9821,12000.0
2005-11-03 10:40:00,65.81,65.92,65.71,65.84,12600.0,32.9821,33.0372,32.932,32.9971,12600.0
2005-11-03 10:50:00,65.8,65.84,65.69,65.8,14000.0,32.9771,32.9971,32.922,32.9771,14000.0
2005-11-03 11:00:00,65.78,65.84,65.64,65.71,10700.0,32.9671,32.9971,32.8969,32.932,10700.0
2005-11-03 11:10:00,65.69,65.81,65.62,65.8,8900.0,32.922,32.9821,32.8869,32.9771,8900.0
2005-11-03 11:20:00,65.74,65.8,65.72,65.8,7700.0,32.947,32.9771,32.937,32.9771,7700.0
2005-11-03 11:30:00,65.8,65.87,65.77,65.77,9900.0,32.9771,33.0122,32.9621,32.9621,9900.0
2005-11-03 11:40:00,65.76,65.77,65.71,65.76,7500.0,32.957,32.9621,32.932,32.957,7500.0
2005-11-03 11:50:00,65.77,65.86,65.75,65.75,6000.0,32.9621,33.0072,32.952,32.952,6000.0
2005-11-03 12:00:00,65.73,65.83,65.73,65.78,6800.0,32.942,32.9921,32.942,32.9671,6800.0
2005-11-03 12:10:00,65.79,65.91,65.71,65.8,7600.0,32.9721,33.0322,32.932,32.9771,7600.0
2005-11-03 12:20:00,65.82,65.82,65.72,65.8,6700.0,32.9871,32.9871,32.937,32.9771,6700.0
2005-11-03 12:30:00,65.8,65.9,65.79,65.8,7600.0,32.9771,33.0272,32.9721,32.9771,7600.0
2005-11-03 12:40:00,65.77,65.9,65.75,65.9,7100.0,32.9621,33.0272,32.952,33.0272,7100.0
2005-11-03 12:50:00,65.9,65.97,65.9,65.93,2500.0,33.0272,33.0623,33.0272,33.0422,2500.0
2005-11-03 13:00:00,65.93,65.93,65.79,65.85,5800.0,33.0422,33.0422,32.9721,33.0022,5800.0
2005-11-03 13:10:00,65.84,65.96,65.84,65.95,9200.0,32.9971,33.0573,32.9971,33.0523,9200.0
2005-11-03 13:20:00,65.96,65.97,65.92,65.92,5600.0,33.0573,33.0623,33.0372,33.0372,5600.0
2005-11-03 13:30:00,65.91,65.91,65.81,65.9,13000.0,33.0322,33.0322,32.9821,33.0272,13000.0
2005-11-03 13:40:00,65.93,66.06,65.93,66.06,8500.0,33.0422,33.1074,33.0422,33.1074,8500.0
2005-11-03 13:50:00,66.04,66.05,65.98,66.01,5000.0,33.0974,33.1024,33.0673,33.0823,5000.0
2005-11-03 14:00:00,66.0,66.07,65.96,65.97,6200.0,33.0773,33.1124,33.0573,33.0623,6200.0
2005-11-03 14:10:00,65.96,66.01,65.91,65.91,6400.0,33.0573,33.0823,33.0322,33.0322,6400.0
2005-11-03 14:20:00,65.9,66.0,65.89,65.94,10900.0,33.0272,33.0773,33.0222,33.0473,10900.0
2005-11-03 14:30:00,65.94,66.01,65.89,65.93,6000.0,33.0473,33.0823,33.0222,33.0422,6000.0
2005-11-03 14:40:00,65.92,65.93,65.79,65.79,13900.0,33.0372,33.0422,32.9721,32.9721,13900.0
2005-11-03 14:50:00,65.78,65.86,65.77,65.79,16900.0,32.9671,33.0072,32.9621,32.9721,16900.0
2005-11-03 15:00:00,65.78,65.78,65.58,65.59,18500.0,32.9671,32.9671,32.8668,32.8718,18500.0
2005-11-03 15:10:00,65.6,65.61,65.48,65.48,15600.0,32.8769,32.8819,32.8167,32.8167,15600.0
2005-11-03 15:20:00,65.49,65.5,65.42,65.42,23300.0,32.8217,32.8267,32.7866,32.7866,23300.0
2005-11-03 15:30:00,65.43,65.49,65.4,65.43,12800.0,32.7917,32.8217,32.7766,32.7917,12800.0
2005-11-03 15:40:00,65.42,65.5,65.38,65.46,19300.0,32.7866,32.8267,32.7666,32.8067,19300.0
2005-11-03 15:50:00,65.45,65.52,65.45,65.46,13300.0,32.8017,32.8368,32.8017,32.8067,13300.0
2005-11-04 09:40:00,65.4,65.45,65.36,65.44,13800.0,32.7766,32.8017,32.7566,32.7967,13800.0
2005-11-04 09:50:00,65.43,65.43,65.04,65.16,12300.0,32.7917,32.7917,32.5962,32.6563,12300.0
2005-11-04 10:00:00,65.17,65.43,65.15,65.16,10000.0,32.6614,32.7917,32.6513,32.6563,10000.0
2005-11-04 10:10:00,65.17,65.35,65.17,65.26,8100.0,32.6614,32.7516,32.6614,32.7065,8100.0
2005-11-04 10:20:00,65.31,65.45,65.18,65.25,9200.0,32.7315,32.8017,32.6664,32.7014,9200.0
2005-11-04 10:30:00,65.25,65.33,65.25,65.27,7000.0,32.7014,32.7415,32.7014,32.7115,7000.0
2005-11-04 10:40:00,65.26,65.26,64.78,64.85,13400.0,32.7065,32.7065,32.4659,32.501,13400.0
2005-11-04 10:50:00,64.8,64.9,64.47,64.51,12600.0,32.4759,32.526,32.3105,32.3306,12600.0
2005-11-04 11:00:00,64.57,64.78,64.5,64.72,9900.0,32.3607,32.4659,32.3256,32.4358,9900.0
2005-11-04 11:10:00,64.76,64.76,64.65,64.67,6200.0,32.4559,32.4559,32.4007,32.4108,6200.0
2005-11-04 11:20:00,64.71,64.76,64.69,64.74,3200.0,32.4308,32.4559,32.4208,32.4459,3200.0
2005-11-04 11:30:00,64.77,64.89,64.75,64.89,3800.0,32.4609,32.521,32.4509,32.521,3800.0
2005-11-04 11:40:00,64.87,65.23,64.8,65.15,8700.0,32.511,32.6914,32.4759,32.6513,8700.0
2005-11-04 11:50:00,65.13,65.47,65.12,65.34,9300.0,32.6413,32.8117,32.6363,32.7466,9300.0
2005-11-04 12:00:00,65.29,65.3,65.21,65.26,6700.0,32.7215,32.7265,32.6814,32.7065,6700.0
2005-11-04 12:10:00,65.28,65.37,65.13,65.18,11100.0,32.7165,32.7616,32.6413,32.6664,11100.0
2005-11-04 12:20:00,65.19,65.43,65.19,65.39,4100.0,32.6714,32.7917,32.6714,32.7716,4100.0
2005-11-04 12:30:00,65.38,65.53,65.38,65.53,2600.0,32.7666,32.8418,32.7666,32.8418,2600.0
2005-11-04 12:40:00,65.56,65.56,65.32,65.38,4900.0,32.8568,32.8568,32.7365,32.7666,4900.0
2005-11-04 12:50:00,65.37,65.4,65.34,65.34,6400.0,32.7616,32.7766,32.7466,32.7466,6400.0
2005-11-04 13:00:00,65.33,65.37,65.24,65.31,13300.0,32.7415,32.7616,32.6964,32.7315,13300.0
2005-11-04 13:10:00,65.31,65.46,65.27,65.41,11300.0,32.7315,32.8067,32.7115,32.7816,11300.0
2005-11-04 13:20:00,65.44,65.67,65.4,65.63,8000.0,32.7967,32.9119,32.7766,32.8919,8000.0
2005-11-04 13:30:00,65.62,65.78,65.54,65.69,12900.0,32.8869,32.9671,32.8468,32.922,12900.0
2005-11-04 13:40:00,65.69,65.73,65.67,65.71,3200.0,32.922,32.942,32.9119,32.932,3200.0
2005-11-04 13:50:00,65.71,65.8,65.71,65.72,7200.0,32.932,32.9771,32.932,32.937,7200.0
2005-11-04 14:00:00,65.72,65.72,65.45,65.58,12300.0,32.937,32.937,32.8017,32.8668,12300.0
2005-11-04 14:10:00,65.55,65.72,65.45,65.57,12100.0,32.8518,32.937,32.8017,32.8618,12100.0
2005-11-04 14:20:00,65.62,65.8,65.62,65.7,7100.0,32.8869,32.9771,32.8869,32.927,7100.0
2005-11-04 14:30:00,65.65,65.67,65.55,65.61,3300.0,32.9019,32.9119,32.8518,32.8819,3300.0
2005-11-04 14:40:00,65.57,65.6,65.45,65.5,7000.0,32.8618,32.8769,32.8017,32.8267,7000.0
2005-11-04 14:50:00,65.47,65.7,65.44,65.62,9900.0,32.8117,32.927,32.7967,32.8869,9900.0
2005-11-04 15:00:00,65.6,65.61,65.48,65.56,6400.0,32.8769,32.8819,32.8167,32.8568,6400.0
2005-11-04 15:10:00,65.56,65.67,65.54,65.58,6000.0,32.8568,32.9119,32.8468,32.8668,6000.0
2005-11-04 15:20:00,65.54,65.68,65.51,65.62,9400.0,32.8468,32.917,32.8318,32.8869,9400.0
2005-11-04 15:30:00,65.61,65.69,65.61,65.67,7000.0,32.8819,32.922,32.8819,32.9119,7000.0
2005-11-04 15:40:00,65.67,65.82,65.67,65.78,16300.0,32.9119,32.9871,32.9119,32.9671,16300.0
2005-11-04 15:50:00,65.77,65.85,65.76,65.76,14900.0,32.9621,33.0022,32.957,32.957,14900.0
2005-11-07 09:30:00,66.12,66.25,66.01,66.01,8000.0,33.1375,33.2026,33.0823,33.0823,8000.0
2005-11-07 09:40:00,66.02,66.32,66.02,66.1,5700.0,33.0874,33.2377,33.0874,33.1274,5700.0
2005-11-07 09:50:00,66.09,66.55,66.06,66.54,10000.0,33.1224,33.353,33.1074,33.348,10000.0
2005-11-07 10:00:00,66.5,66.67,66.5,66.66,14700.0,33.3279,33.4131,33.3279,33.4081,14700.0
2005-11-07 10:10:00,66.68,66.78,66.36,66.45,16500.0,33.4181,33.4682,33.2577,33.3029,16500.0
2005-11-07 10:20:00,66.51,66.53,66.2,66.2,18500.0,33.3329,33.3429,33.1776,33.1776,18500.0
2005-11-07 10:30:00,66.19,66.32,66.1,66.2,11200.0,33.1726,33.2377,33.1274,33.1776,11200.0
2005-11-07 10:40:00,66.19,66.3,66.15,66.22,15800.0,33.1726,33.2277,33.1525,33.1876,15800.0
2005-11-07 10:50:00,66.23,66.39,66.23,66.35,6400.0,33.1926,33.2728,33.1926,33.2527,6400.0
2005-11-07 11:00:00,66.32,66.32,66.0,66.0,16200.0,33.2377,33.2377,33.0773,33.0773,16200.0
2005-11-07 11:10:00,66.0,66.08,65.99,66.07,7500.0,33.0773,33.1174,33.0723,33.1124,7500.0
2005-11-07 11:20:00,66.07,66.19,65.96,66.19,9300.0,33.1124,33.1726,33.0573,33.1726,9300.0
2005-11-07 11:30:00,66.21,66.45,66.18,66.39,6000.0,33.1826,33.3029,33.1675,33.2728,6000.0
2005-11-07 11:40:00,66.44,66.5,66.29,66.5,8100.0,33.2978,33.3279,33.2227,33.3279,8100.0
2005-11-07 11:50:00,66.46,66.59,66.46,66.53,10500.0,33.3079,33.373,33.3079,33.3429,10500.0
2005-11-07 12:00:00,66.5,66.56,66.5,66.54,3900.0,33.3279,33.358,33.3279,33.348,3900.0
2005-11-07 12:10:00,66.55,66.75,66.55,66.75,6100.0,33.353,33.4532,33.353,33.4532,6100.0
2005-11-07 12:20:00,66.75,66.8,66.7,66.76,8000.0,33.4532,33.4783,33.4281,33.4582,8000.0
2005-11-07 12:30:00,66.76,66.76,66.6,66.61,9700.0,33.4582,33.4582,33.378,33.383,9700.0
2005-11-07 12:40:00,66.61,66.64,66.49,66.57,8900.0,33.383,33.3981,33.3229,33.363,8900.0
2005-11-07 12:50:00,66.57,66.64,66.57,66.63,3000.0,33.363,33.3981,33.363,33.3931,3000.0
2005-11-07 13:00:00,66.61,66.69,66.57,66.59,7400.0,33.383,33.4231,33.363,33.373,7400.0
2005-11-07 13:10:00,66.58,66.61,66.53,66.61,6500.0,33.368,33.383,33.3429,33.383,6500.0
2005-11-07 13:20:00,66.61,66.66,66.54,66.66,5600.0,33.383,33.4081,33.348,33.4081,5600.0
2005-11-07 13:30:00,66.67,66.7,66.47,66.47,8500.0,33.4131,33.4281,33.3129,33.3129,8500.0
2005-11-07 13:40:00,66.5,66.61,66.47,66.47,8600.0,33.3279,33.383,33.3129,33.3129,8600.0
2005-11-07 13:50:00,66.45,66.53,66.43,66.48,9300.0,33.3029,33.3429,33.2928,33.3179,9300.0
2005-11-07 14:00:00,66.47,66.62,66.4,66.59,12500.0,33.3129,33.3881,33.2778,33.373,12500.0
2005-11-07 14:10:00,66.58,66.66,66.53,66.63,15500.0,33.368,33.4081,33.3429,33.3931,15500.0
2005-11-07 14:20:00,66.63,66.7,66.6,66.66,21500.0,33.3931,33.4281,33.378,33.4081,21500.0
2005-11-07 14:30:00,66.66,66.73,66.62,66.72,8000.0,33.4081,33.4432,33.3881,33.4382,8000.0
2005-11-07 14:40:00,66.74,67.02,66.72,66.95,14500.0,33.4482,33.5885,33.4382,33.5534,14500.0
2005-11-07 14:50:00,66.94,66.94,66.8,66.85,13400.0,33.5484,33.5484,33.4783,33.5033,13400.0
2005-11-07 15:00:00,66.86,66.9,66.6,66.7,21700.0,33.5083,33.5284,33.378,33.4281,21700.0
2005-11-07 15:10:00,66.71,66.71,66.55,66.56,25300.0,33.4332,33.4332,33.353,33.358,25300.0
2005-11-07 15:20:00,66.55,66.59,66.44,66.51,15900.0,33.353,33.373,33.2978,33.3329,15900.0
2005-11-07 15:30:00,66.48,66.57,66.46,66.53,10300.0,33.3179,33.363,33.3079,33.3429,10300.0
2005-11-07 15:40:00,66.5,66.55,66.48,66.53,11100.0,33.3279,33.353,33.3179,33.3429,11100.0
2005-11-07 15:50:00,66.53,66.59,66.48,66.58,18500.0,33.3429,33.373,33.3179,33.368,18500.0
2005-11-08 09:30:00,65.9,65.9,65.62,65.63,16500.0,33.0272,33.0272,32.8869,32.8919,16500.0
2005-11-08 09:40:00,65.61,66.05,65.31,65.81,19400.0,32.8819,33.1024,32.7315,32.9821,19400.0
2005-11-08 09:50:00,65.81,66.1,65.81,66.09,14000.0,32.9821,33.1274,32.9821,33.1224,14000.0
2005-11-08 10:00:00,66.14,66.14,66.02,66.07,8200.0,33.1475,33.1475,33.0874,33.1124,8200.0
2005-11-08 10:10:00,66.07,66.09,66.0,66.05,11700.0,33.1124,33.1224,33.0773,33.1024,11700.0
2005-11-08 10:20:00,66.05,66.2,66.05,66.17,19900.0,33.1024,33.1776,33.1024,33.1625,19900.0
2005-11-08 10:30:00,66.26,66.36,66.19,66.33,34700.0,33.2076,33.2577,33.1726,33.2427,34700.0
2005-11-08 10:40:00,66.33,66.38,66.21,66.28,18600.0,33.2427,33.2678,33.1826,33.2177,18600.0
2005-11-08 10:50:00,66.31,66.35,66.25,66.35,5500.0,33.2327,33.2527,33.2026,33.2527,5500.0
2005-11-08 11:00:00,66.34,66.64,66.32,66.51,22900.0,33.2477,33.3981,33.2377,33.3329,22900.0
2005-11-08 11:10:00,66.51,66.7,66.46,66.7,21400.0,33.3329,33.4281,33.3079,33.4281,21400.0
2005-11-08 11:20:00,66.71,66.91,66.71,66.81,11800.0,33.4332,33.5334,33.4332,33.4833,11800.0
2005-11-08 11:30:00,66.81,66.81,66.61,66.65,8400.0,33.4833,33.4833,33.383,33.4031,8400.0
2005-11-08 11:40:00,66.65,66.84,66.56,66.84,9700.0,33.4031,33.4983,33.358,33.4983,9700.0
2005-11-08 11:50:00,66.85,66.91,66.66,66.83,21500.0,33.5033,33.5334,33.4081,33.4933,21500.0
2005-11-08 12:00:00,66.82,66.82,66.61,66.65,5000.0,33.4883,33.4883,33.383,33.4031,5000.0
2005-11-08 12:10:00,66.65,66.66,66.54,66.57,5600.0,33.4031,33.4081,33.348,33.363,5600.0
2005-11-08 12:20:00,66.54,66.71,66.51,66.68,11800.0,33.348,33.4332,33.3329,33.4181,11800.0
2005-11-08 12:30:00,66.68,66.74,66.59,66.59,5800.0,33.4181,33.4482,33.373,33.373,5800.0
2005-11-08 12:40:00,66.59,66.6,66.48,66.52,7100.0,33.373,33.378,33.3179,33.3379,7100.0
2005-11-08 12:50:00,66.47,66.68,66.33,66.65,12600.0,33.3129,33.4181,33.2427,33.4031,12600.0
2005-11-08 13:00:00,66.64,66.64,66.54,66.56,6900.0,33.3981,33.3981,33.348,33.358,6900.0
2005-11-08 13:10:00,66.58,66.58,66.5,66.5,4800.0,33.368,33.368,33.3279,33.3279,4800.0
2005-11-08 13:20:00,66.5,66.64,66.5,66.59,7000.0,33.3279,33.3981,33.3279,33.373,7000.0
2005-11-08 13:30:00,66.58,66.59,66.5,66.59,4700.0,33.368,33.373,33.3279,33.373,4700.0
2005-11-08 13:40:00,66.62,66.65,66.55,66.62,5700.0,33.3881,33.4031,33.353,33.3881,5700.0
2005-11-08 13:50:00,66.61,66.67,66.52,66.65,7700.0,33.383,33.4131,33.3379,33.4031,7700.0
2005-11-08 14:00:00,66.67,66.7,66.55,66.65,9900.0,33.4131,33.4281,33.353,33.4031,9900.0
2005-11-08 14:10:00,66.63,66.64,66.57,66.59,9100.0,33.3931,33.3981,33.363,33.373,9100.0
2005-11-08 14:20:00,66.58,66.72,66.5,66.68,14500.0,33.368,33.4382,33.3279,33.4181,14500.0
2005-11-08 14:30:00,66.67,66.67,66.58,66.66,9500.0,33.4131,33.4131,33.368,33.4081,9500.0
2005-11-08 14:40:00,66.72,66.74,66.68,66.72,10700.0,33.4382,33.4482,33.4181,33.4382,10700.0
2005-11-08 14:50:00,66.72,66.72,66.64,66.7,17600.0,33.4382,33.4382,33.3981,33.4281,17600.0
2005-11-08 15:00:00,66.69,66.82,66.69,66.79,26000.0,33.4231,33.4883,33.4231,33.4733,26000.0
2005-11-08 15:10:00,66.79,66.9,66.77,66.81,20200.0,33.4733,33.5284,33.4632,33.4833,20200.0
2005-11-08 15:20:00,66.81,66.87,66.75,66.86,26600.0,33.4833,33.5133,33.4532,33.5083,26600.0
2005-11-08 15:30:00,66.86,66.86,66.78,66.81,19500.0,33.5083,33.5083,33.4682,33.4833,19500.0
2005-11-08 15:40:00,66.79,66.79,66.68,66.73,11800.0,33.4733,33.4733,33.4181,33.4432,11800.0
2005-11-08 15:50:00,66.74,66.74,66.62,66.69,22800.0,33.4482,33.4482,33.3881,33.4231,22800.0
2005-11-09 09:30:00,66.55,67.05,66.55,66.89,4500.0,33.353,33.6036,33.353,33.5234,4500.0
2005-11-09 09:40:00,66.87,67.04,66.81,66.93,4500.0,33.5133,33.5985,33.4833,33.5434,4500.0
2005-11-09 09:50:00,66.89,67.31,66.89,67.18,7600.0,33.5234,33.7339,33.5234,33.6687,7600.0
2005-11-09 10:00:00,67.21,67.21,67.0,67.03,10300.0,33.6837,33.6837,33.5785,33.5935,10300.0
2005-11-09 10:10:00,67.09,67.18,67.02,67.17,5400.0,33.6236,33.6687,33.5885,33.6637,5400.0
2005-11-09 10:20:00,67.2,67.32,67.17,67.32,17300.0,33.6787,33.7389,33.6637,33.7389,17300.0
2005-11-09 10:30:00,67.31,67.5,67.29,67.4,15600.0,33.7339,33.8291,33.7238,33.779,15600.0
2005-11-09 10:40:00,67.37,67.49,67.37,67.43,4100.0,33.7639,33.8241,33.7639,33.794,4100.0
2005-11-09 10:50:00,67.4,67.46,67.21,67.22,7400.0,33.779,33.809,33.6837,33.6888,7400.0
2005-11-09 11:00:00,67.22,67.25,67.07,67.08,5600.0,33.6888,33.7038,33.6136,33.6186,5600.0
2005-11-09 11:10:00,67.08,67.16,66.97,67.15,8900.0,33.6186,33.6587,33.5635,33.6537,8900.0
2005-11-09 11:20:00,67.16,67.38,67.15,67.32,8800.0,33.6587,33.7689,33.6537,33.7389,8800.0
2005-11-09 11:30:00,67.32,67.38,67.27,67.38,6200.0,33.7389,33.7689,33.7138,33.7689,6200.0
2005-11-09 11:40:00,67.39,67.44,67.38,67.39,9300.0,33.774,33.799,33.7689,33.774,9300.0
2005-11-09 11:50:00,67.42,67.6,67.42,67.57,7100.0,33.789,33.8792,33.789,33.8642,7100.0
2005-11-09 12:00:00,67.59,67.61,67.51,67.58,9300.0,33.8742,33.8842,33.8341,33.8692,9300.0
2005-11-09 12:10:00,67.6,67.64,67.53,67.6,6500.0,33.8792,33.8992,33.8441,33.8792,6500.0
2005-11-09 12:20:00,67.62,67.96,67.62,67.95,15900.0,33.8892,34.0596,33.8892,34.0546,15900.0
2005-11-09 12:30:00,67.95,68.0,67.81,67.9,8900.0,34.0546,34.0797,33.9844,34.0296,8900.0
2005-11-09 12:40:00,67.91,68.2,67.82,68.2,17100.0,34.0346,34.1799,33.9895,34.1799,17100.0
2005-11-09 12:50:00,68.23,68.39,68.2,68.29,14000.0,34.1949,34.2751,34.1799,34.225,14000.0
2005-11-09 13:00:00,68.29,68.29,67.94,68.0,12500.0,34.225,34.225,34.0496,34.0797,12500.0
2005-11-09 13:10:00,68.01,68.05,67.9,68.0,21700.0,34.0847,34.1047,34.0296,34.0797,21700.0
2005-11-09 13:20:00,67.97,68.0,67.83,67.91,7900.0,34.0646,34.0797,33.9945,34.0346,7900.0
2005-11-09 13:30:00,67.88,68.04,67.88,67.93,20900.0,34.0195,34.0997,34.0195,34.0446,20900.0
2005-11-09 13:40:00,67.94,68.01,67.94,68.0,6800.0,34.0496,34.0847,34.0496,34.0797,6800.0
2005-11-09 13:50:00,68.01,68.03,67.88,67.96,10000.0,34.0847,34.0947,34.0195,34.0596,10000.0
2005-11-09 14:00:00,67.98,67.98,67.77,67.83,8600.0,34.0696,34.0696,33.9644,33.9945,8600.0
2005-11-09 14:10:00,67.83,67.89,67.75,67.75,9900.0,33.9945,34.0245,33.9544,33.9544,9900.0
2005-11-09 14:20:00,67.75,67.78,67.7,67.7,4500.0,33.9544,33.9694,33.9293,33.9293,4500.0
2005-11-09 14:30:00,67.7,67.81,67.7,67.8,18900.0,33.9293,33.9844,33.9293,33.9794,18900.0
2005-11-09 14:40:00,67.79,67.84,67.75,67.76,17100.0,33.9744,33.9995,33.9544,33.9594,17100.0
2005-11-09 14:50:00,67.76,67.83,67.61,67.62,20700.0,33.9594,33.9945,33.8842,33.8892,20700.0
2005-11-09 15:00:00,67.62,67.62,67.52,67.56,29000.0,33.8892,33.8892,33.8391,33.8592,29000.0
2005-11-09 15:10:00,67.56,67.61,67.51,67.59,10900.0,33.8592,33.8842,33.8341,33.8742,10900.0
2005-11-09 15:20:00,67.57,67.58,67.43,67.43,16600.0,33.8642,33.8692,33.794,33.794,16600.0
2005-11-09 15:30:00,67.4,67.47,67.27,67.33,18400.0,33.779,33.8141,33.7138,33.7439,18400.0
2005-11-09 15:40:00,67.33,67.35,67.25,67.27,15700.0,33.7439,33.7539,33.7038,33.7138,15700.0
2005-11-09 15:50:00,67.27,67.28,67.19,67.25,20300.0,33.7138,33.7188,33.6737,33.7038,20300.0
2005-11-10 09:30:00,67.3,67.31,67.01,67.11,7400.0,33.7289,33.7339,33.5835,33.6336,7400.0
2005-11-10 09:40:00,67.13,67.4,67.12,67.25,6400.0,33.6437,33.779,33.6386,33.7038,6400.0
2005-11-10 09:50:00,67.18,67.43,67.15,67.32,7600.0,33.6687,33.794,33.6537,33.7389,7600.0
2005-11-10 10:00:00,67.32,67.45,67.3,67.36,2900.0,33.7389,33.804,33.7289,33.7589,2900.0
2005-11-10 10:10:00,67.3,67.45,67.2,67.2,8600.0,33.7289,33.804,33.6787,33.6787,8600.0
2005-11-10 10:20:00,67.21,67.37,67.21,67.37,10200.0,33.6837,33.7639,33.6837,33.7639,10200.0
2005-11-10 10:30:00,67.39,67.39,67.26,67.37,10100.0,33.774,33.774,33.7088,33.7639,10100.0
2005-11-10 10:40:00,67.37,67.37,67.28,67.33,4000.0,33.7639,33.7639,33.7188,33.7439,4000.0
2005-11-10 10:50:00,67.34,67.52,67.34,67.49,11600.0,33.7489,33.8391,33.7489,33.8241,11600.0
2005-11-10 11:00:00,67.49,67.66,67.49,67.66,9200.0,33.8241,33.9093,33.8241,33.9093,9200.0
2005-11-10 11:10:00,67.67,67.84,67.66,67.77,7300.0,33.9143,33.9995,33.9093,33.9644,7300.0
2005-11-10 11:20:00,67.77,67.94,67.75,67.89,10800.0,33.9644,34.0496,33.9544,34.0245,10800.0
2005-11-10 11:30:00,67.89,68.0,67.77,67.83,9700.0,34.0245,34.0797,33.9644,33.9945,9700.0
2005-11-10 11:40:00,67.77,67.96,67.77,67.96,19600.0,33.9644,34.0596,33.9644,34.0596,19600.0
2005-11-10 11:50:00,67.99,68.36,67.99,68.36,7300.0,34.0747,34.2601,34.0747,34.2601,7300.0
2005-11-10 12:00:00,68.4,68.55,68.35,68.55,8700.0,34.2801,34.3553,34.2551,34.3553,8700.0
2005-11-10 12:10:00,68.48,68.59,68.41,68.57,9500.0,34.3202,34.3754,34.2852,34.3653,9500.0
2005-11-10 12:20:00,68.5,68.58,68.4,68.5,8000.0,34.3303,34.3704,34.2801,34.3303,8000.0
2005-11-10 12:30:00,68.53,68.6,68.37,68.45,7000.0,34.3453,34.3804,34.2651,34.3052,7000.0
2005-11-10 12:40:00,68.4,68.43,68.39,68.41,2600.0,34.2801,34.2952,34.2751,34.2852,2600.0
2005-11-10 12:50:00,68.46,68.53,68.41,68.53,5900.0,34.3102,34.3453,34.2852,34.3453,5900.0
2005-11-10 13:00:00,68.52,68.81,68.51,68.72,17700.0,34.3403,34.4856,34.3353,34.4405,17700.0
2005-11-10 13:10:00,68.72,68.84,68.56,68.6,25300.0,34.4405,34.5007,34.3603,34.3804,25300.0
2005-11-10 13:20:00,68.61,68.65,68.51,68.54,15400.0,34.3854,34.4054,34.3353,34.3503,15400.0
2005-11-10 13:30:00,68.56,68.62,68.52,68.57,9100.0,34.3603,34.3904,34.3403,34.3653,9100.0
2005-11-10 13:40:00,68.55,68.63,68.51,68.51,48700.0,34.3553,34.3954,34.3353,34.3353,48700.0
2005-11-10 13:50:00,68.49,68.63,68.46,68.56,16500.0,34.3252,34.3954,34.3102,34.3603,16500.0
2005-11-10 14:00:00,68.6,68.64,68.57,68.6,14400.0,34.3804,34.4004,34.3653,34.3804,14400.0
2005-11-10 14:10:00,68.6,68.6,68.44,68.45,13400.0,34.3804,34.3804,34.3002,34.3052,13400.0
2005-11-10 14:20:00,68.45,68.5,68.45,68.49,8700.0,34.3052,34.3303,34.3052,34.3252,8700.0
2005-11-10 14:30:00,68.5,68.51,68.49,68.49,7400.0,34.3303,34.3353,34.3252,34.3252,7400.0
2005-11-10 14:40:00,68.49,68.52,68.49,68.52,12900.0,34.3252,34.3403,34.3252,34.3403,12900.0
2005-11-10 14:50:00,68.52,68.65,68.5,68.65,29300.0,34.3403,34.4054,34.3303,34.4054,29300.0
2005-11-10 15:00:00,68.65,68.66,68.57,68.58,16000.0,34.4054,34.4104,34.3653,34.3704,16000.0
2005-11-10 15:10:00,68.61,68.61,68.57,68.57,13000.0,34.3854,34.3854,34.3653,34.3653,13000.0
2005-11-10 15:20:00,68.57,68.61,68.57,68.59,13100.0,34.3653,34.3854,34.3653,34.3754,13100.0
2005-11-10 15:30:00,68.59,68.63,68.57,68.62,18700.0,34.3754,34.3954,34.3653,34.3904,18700.0
2005-11-10 15:40:00,68.62,68.62,68.54,68.55,12600.0,34.3904,34.3904,34.3503,34.3553,12600.0
2005-11-10 15:50:00,68.54,68.55,68.51,68.51,15900.0,34.3503,34.3553,34.3353,34.3353,15900.0
2005-11-11 09:30:00,68.51,68.51,68.35,68.44,9600.0,34.3353,34.3353,34.2551,34.3002,9600.0
2005-11-11 09:40:00,68.44,68.65,68.4,68.46,15500.0,34.3002,34.4054,34.2801,34.3102,15500.0
2005-11-11 09:50:00,68.4,68.55,68.4,68.53,10000.0,34.2801,34.3553,34.2801,34.3453,10000.0
2005-11-11 10:00:00,68.51,68.64,68.45,68.64,10000.0,34.3353,34.4004,34.3052,34.4004,10000.0
2005-11-11 10:10:00,68.66,69.09,68.66,69.01,22700.0,34.4104,34.6259,34.4104,34.5859,22700.0
2005-11-11 10:20:00,68.96,69.16,68.96,69.16,8400.0,34.5608,34.661,34.5608,34.661,8400.0
2005-11-11 10:30:00,69.13,69.2,68.82,68.95,15700.0,34.646,34.6811,34.4906,34.5558,15700.0
2005-11-11 10:40:00,68.95,69.0,68.88,68.9,21500.0,34.5558,34.5808,34.5207,34.5307,21500.0
2005-11-11 10:50:00,68.94,68.94,68.74,68.82,11300.0,34.5508,34.5508,34.4505,34.4906,11300.0
2005-11-11 11:00:00,68.84,68.84,68.76,68.81,8200.0,34.5007,34.5007,34.4606,34.4856,8200.0
2005-11-11 11:10:00,68.82,68.94,68.7,68.77,15800.0,34.4906,34.5508,34.4305,34.4656,15800.0
2005-11-11 11:20:00,68.77,68.82,68.71,68.81,5900.0,34.4656,34.4906,34.4355,34.4856,5900.0
2005-11-11 11:30:00,68.81,68.81,68.7,68.77,7600.0,34.4856,34.4856,34.4305,34.4656,7600.0
2005-11-11 11:40:00,68.77,68.85,68.67,68.67,11100.0,34.4656,34.5057,34.4155,34.4155,11100.0
2005-11-11 11:50:00,68.74,68.84,68.74,68.84,6000.0,34.4505,34.5007,34.4505,34.5007,6000.0
2005-11-11 12:00:00,68.86,68.99,68.81,68.92,12100.0,34.5107,34.5758,34.4856,34.5407,12100.0
2005-11-11 12:10:00,68.92,68.92,68.79,68.8,5700.0,34.5407,34.5407,34.4756,34.4806,5700.0
2005-11-11 12:20:00,68.8,68.83,68.72,68.72,37800.0,34.4806,34.4956,34.4405,34.4405,37800.0
2005-11-11 12:30:00,68.75,68.9,68.74,68.9,22800.0,34.4555,34.5307,34.4505,34.5307,22800.0
2005-11-11 12:40:00,68.82,69.05,68.81,68.87,18400.0,34.4906,34.6059,34.4856,34.5157,18400.0
2005-11-11 12:50:00,68.91,68.97,68.86,68.86,7200.0,34.5357,34.5658,34.5107,34.5107,7200.0
2005-11-11 13:00:00,68.87,68.93,68.83,68.88,5400.0,34.5157,34.5458,34.4956,34.5207,5400.0
2005-11-11 13:10:00,68.88,68.92,68.83,68.86,9600.0,34.5207,34.5407,34.4956,34.5107,9600.0
2005-11-11 13:20:00,68.85,68.86,68.76,68.79,11800.0,34.5057,34.5107,34.4606,34.4756,11800.0
2005-11-11 13:30:00,68.78,68.8,68.72,68.73,6400.0,34.4706,34.4806,34.4405,34.4455,6400.0
2005-11-11 13:40:00,68.73,68.74,68.65,68.65,4400.0,34.4455,34.4505,34.4054,34.4054,4400.0
2005-11-11 13:50:00,68.6,68.68,68.6,68.68,10000.0,34.3804,34.4205,34.3804,34.4205,10000.0
2005-11-11 14:00:00,68.7,68.72,68.65,68.72,8500.0,34.4305,34.4405,34.4054,34.4405,8500.0
2005-11-11 14:10:00,68.72,68.78,68.65,68.65,18200.0,34.4405,34.4706,34.4054,34.4054,18200.0
2005-11-11 14:20:00,68.64,68.73,68.59,68.65,9500.0,34.4004,34.4455,34.3754,34.4054,9500.0
2005-11-11 14:30:00,68.67,68.8,68.67,68.78,9300.0,34.4155,34.4806,34.4155,34.4706,9300.0
2005-11-11 14:40:00,68.78,68.79,68.69,68.71,7400.0,34.4706,34.4756,34.4255,34.4355,7400.0
2005-11-11 14:50:00,68.68,68.85,68.67,68.8,7000.0,34.4205,34.5057,34.4155,34.4806,7000.0
2005-11-11 15:00:00,68.8,68.84,68.73,68.79,5800.0,34.4806,34.5007,34.4455,34.4756,5800.0
2005-11-11 15:10:00,68.78,68.86,68.76,68.86,11700.0,34.4706,34.5107,34.4606,34.5107,11700.0
2005-11-11 15:20:00,68.83,68.92,68.83,68.89,19800.0,34.4956,34.5407,34.4956,34.5257,19800.0
2005-11-11 15:30:00,68.89,69.16,68.89,69.08,18300.0,34.5257,34.661,34.5257,34.6209,18300.0
2005-11-11 15:40:00,69.12,69.19,69.03,69.03,19700.0,34.641,34.6761,34.5959,34.5959,19700.0
2005-11-11 15:50:00,69.1,69.15,69.02,69.12,8700.0,34.631,34.656,34.5909,34.641,8700.0
2005-11-14 09:30:00,69.16,69.16,69.11,69.11,3300.0,34.661,34.661,34.636,34.636,3300.0
2005-11-14 09:40:00,69.0,69.0,68.55,68.65,29000.0,34.5808,34.5808,34.3553,34.4054,29000.0
2005-11-14 09:50:00,68.7,68.95,68.59,68.9,10700.0,34.4305,34.5558,34.3754,34.5307,10700.0
2005-11-14 10:00:00,68.89,68.91,68.82,68.9,6800.0,34.5257,34.5357,34.4906,34.5307,6800.0
2005-11-14 10:10:00,68.85,68.96,68.78,68.92,4100.0,34.5057,34.5608,34.4706,34.5407,4100.0
2005-11-14 10:20:00,68.91,69.15,68.85,69.08,10100.0,34.5357,34.656,34.5057,34.6209,10100.0
2005-11-14 10:30:00,69.06,69.27,69.06,69.18,12800.0,34.6109,34.7162,34.6109,34.6711,12800.0
2005-11-14 10:40:00,69.25,69.29,69.24,69.29,5900.0,34.7061,34.7262,34.7011,34.7262,5900.0
2005-11-14 10:50:00,69.28,69.28,69.17,69.23,5000.0,34.7212,34.7212,34.666,34.6961,5000.0
2005-11-14 11:00:00,69.21,69.21,69.18,69.19,2100.0,34.6861,34.6861,34.6711,34.6761,2100.0
2005-11-14 11:10:00,69.17,69.22,69.13,69.18,6500.0,34.666,34.6911,34.646,34.6711,6500.0
2005-11-14 11:20:00,69.17,69.17,69.01,69.01,3600.0,34.666,34.666,34.5859,34.5859,3600.0
2005-11-14 11:30:00,69.05,69.12,69.01,69.03,4100.0,34.6059,34.641,34.5859,34.5959,4100.0
2005-11-14 11:40:00,69.03,69.07,69.0,69.0,6300.0,34.5959,34.6159,34.5808,34.5808,6300.0
2005-11-14 11:50:00,69.02,69.06,69.02,69.03,4200.0,34.5909,34.6109,34.5909,34.5959,4200.0
2005-11-14 12:00:00,69.01,69.07,69.01,69.05,3200.0,34.5859,34.6159,34.5859,34.6059,3200.0
2005-11-14 12:10:00,69.04,69.06,69.01,69.01,3400.0,34.6009,34.6109,34.5859,34.5859,3400.0
2005-11-14 12:20:00,69.02,69.12,69.02,69.11,3500.0,34.5909,34.641,34.5909,34.636,3500.0
2005-11-14 12:30:00,69.08,69.12,69.06,69.06,4300.0,34.6209,34.641,34.6109,34.6109,4300.0
2005-11-14 12:40:00,69.06,69.07,69.0,69.0,3900.0,34.6109,34.6159,34.5808,34.5808,3900.0
2005-11-14 12:50:00,69.0,69.0,68.93,68.95,22500.0,34.5808,34.5808,34.5458,34.5558,22500.0
2005-11-14 13:00:00,68.95,68.96,68.92,68.95,10400.0,34.5558,34.5608,34.5407,34.5558,10400.0
2005-11-14 13:10:00,68.95,68.98,68.94,68.94,4600.0,34.5558,34.5708,34.5508,34.5508,4600.0
2005-11-14 13:20:00,68.94,68.98,68.9,68.97,15400.0,34.5508,34.5708,34.5307,34.5658,15400.0
2005-11-14 13:30:00,68.97,69.0,68.9,68.9,6700.0,34.5658,34.5808,34.5307,34.5307,6700.0
2005-11-14 13:40:00,68.92,69.04,68.92,68.96,12500.0,34.5407,34.6009,34.5407,34.5608,12500.0
2005-11-14 13:50:00,68.96,68.99,68.9,68.98,11800.0,34.5608,34.5758,34.5307,34.5708,11800.0
2005-11-14 14:00:00,68.99,69.02,68.98,69.0,7700.0,34.5758,34.5909,34.5708,34.5808,7700.0
2005-11-14 14:10:00,68.97,69.03,68.96,68.98,6800.0,34.5658,34.5959,34.5608,34.5708,6800.0
2005-11-14 14:20:00,68.98,69.05,68.97,69.05,6800.0,34.5708,34.6059,34.5658,34.6059,6800.0
2005-11-14 14:30:00,69.05,69.13,69.05,69.13,10800.0,34.6059,34.646,34.6059,34.646,10800.0
2005-11-14 14:40:00,69.15,69.17,69.03,69.09,15400.0,34.656,34.666,34.5959,34.6259,15400.0
2005-11-14 14:50:00,69.08,69.13,69.08,69.1,11400.0,34.6209,34.646,34.6209,34.631,11400.0
2005-11-14 15:00:00,69.12,69.22,69.1,69.18,11000.0,34.641,34.6911,34.631,34.6711,11000.0
2005-11-14 15:10:00,69.17,69.19,69.05,69.16,34000.0,34.666,34.6761,34.6059,34.661,34000.0
2005-11-14 15:20:00,69.16,69.22,69.1,69.13,16300.0,34.661,34.6911,34.631,34.646,16300.0
2005-11-14 15:30:00,69.11,69.21,69.11,69.14,17300.0,34.636,34.6861,34.636,34.651,17300.0
2005-11-14 15:40:00,69.14,69.16,69.1,69.13,14300.0,34.651,34.661,34.631,34.646,14300.0
2005-11-14 15:50:00,69.13,69.14,69.1,69.1,29200.0,34.646,34.651,34.631,34.631,29200.0
2005-11-15 09:30:00,69.3,69.3,69.15,69.25,5500.0,34.7312,34.7312,34.656,34.7061,5500.0
2005-11-15 09:40:00,69.25,69.43,69.21,69.43,5700.0,34.7061,34.7963,34.6861,34.7963,5700.0
2005-11-15 09:50:00,69.4,69.4,69.1,69.18,35100.0,34.7813,34.7813,34.631,34.6711,35100.0
2005-11-15 10:00:00,69.24,69.27,69.1,69.19,18900.0,34.7011,34.7162,34.631,34.6761,18900.0
2005-11-15 10:10:00,69.15,69.3,69.12,69.24,14800.0,34.656,34.7312,34.641,34.7011,14800.0
2005-11-15 10:20:00,69.25,69.33,69.21,69.32,11900.0,34.7061,34.7462,34.6861,34.7412,11900.0
2005-11-15 10:30:00,69.32,69.42,69.29,69.32,21100.0,34.7412,34.7913,34.7262,34.7412,21100.0
2005-11-15 10:40:00,69.38,69.43,69.34,69.43,8300.0,34.7713,34.7963,34.7512,34.7963,8300.0
2005-11-15 10:50:00,69.41,69.5,69.41,69.42,9400.0,34.7863,34.8314,34.7863,34.7913,9400.0
2005-11-15 11:00:00,69.41,69.52,69.41,69.48,4400.0,34.7863,34.8415,34.7863,34.8214,4400.0
2005-11-15 11:10:00,69.46,69.64,69.4,69.55,11300.0,34.8114,34.9016,34.7813,34.8565,11300.0
2005-11-15 11:20:00,69.59,69.67,69.53,69.67,15500.0,34.8765,34.9166,34.8465,34.9166,15500.0
2005-11-15 11:30:00,69.67,69.74,69.57,69.7,10200.0,34.9166,34.9517,34.8665,34.9317,10200.0
2005-11-15 11:40:00,69.72,69.74,69.63,69.67,4900.0,34.9417,34.9517,34.8966,34.9166,4900.0
2005-11-15 11:50:00,69.61,69.75,69.61,69.72,5900.0,34.8866,34.9567,34.8866,34.9417,5900.0
2005-11-15 12:00:00,69.73,69.82,69.71,69.74,3000.0,34.9467,34.9918,34.9367,34.9517,3000.0
2005-11-15 12:10:00,69.71,69.82,69.67,69.82,4300.0,34.9367,34.9918,34.9166,34.9918,4300.0
2005-11-15 12:20:00,69.84,69.95,69.8,69.95,5000.0,35.0018,35.057,34.9818,35.057,5000.0
2005-11-15 12:30:00,69.96,70.05,69.94,70.0,12800.0,35.062,35.1071,35.0519,35.082,12800.0
2005-11-15 12:40:00,70.0,70.04,69.94,69.97,8400.0,35.082,35.1021,35.0519,35.067,8400.0
2005-11-15 12:50:00,69.97,70.12,69.9,70.08,13200.0,35.067,35.1422,35.0319,35.1221,13200.0
2005-11-15 13:00:00,70.07,70.16,70.07,70.1,18100.0,35.1171,35.1622,35.1171,35.1321,18100.0
2005-11-15 13:10:00,70.11,70.2,70.06,70.15,6500.0,35.1371,35.1822,35.1121,35.1572,6500.0
2005-11-15 13:20:00,70.12,70.16,70.08,70.15,9700.0,35.1422,35.1622,35.1221,35.1572,9700.0
2005-11-15 13:30:00,70.15,70.2,70.1,70.15,7600.0,35.1572,35.1822,35.1321,35.1572,7600.0
2005-11-15 13:40:00,70.17,70.29,70.05,70.27,44400.0,35.1672,35.2274,35.1071,35.2173,44400.0
2005-11-15 13:50:00,70.28,70.33,70.18,70.28,19400.0,35.2223,35.2474,35.1722,35.2223,19400.0
2005-11-15 14:00:00,70.26,70.28,70.16,70.16,18000.0,35.2123,35.2223,35.1622,35.1622,18000.0
2005-11-15 14:10:00,70.16,70.28,70.06,70.28,33600.0,35.1622,35.2223,35.1121,35.2223,33600.0
2005-11-15 14:20:00,70.29,70.35,70.23,70.23,12700.0,35.2274,35.2574,35.1973,35.1973,12700.0
2005-11-15 14:30:00,70.22,70.32,70.18,70.24,10200.0,35.1923,35.2424,35.1722,35.2023,10200.0
2005-11-15 14:40:00,70.26,70.29,70.15,70.21,14000.0,35.2123,35.2274,35.1572,35.1873,14000.0
2005-11-15 14:50:00,70.19,70.24,70.04,70.1,17900.0,35.1772,35.2023,35.1021,35.1321,17900.0
2005-11-15 15:00:00,70.09,70.16,70.04,70.05,16300.0,35.1271,35.1622,35.1021,35.1071,16300.0
2005-11-15 15:10:00,70.05,70.06,69.96,70.03,15000.0,35.1071,35.1121,35.062,35.097,15000.0
2005-11-15 15:20:00,70.02,70.06,69.92,69.93,15500.0,35.092,35.1121,35.0419,35.0469,15500.0
2005-11-15 15:30:00,69.96,70.0,69.86,69.89,18000.0,35.062,35.082,35.0119,35.0269,18000.0
2005-11-15 15:40:00,69.9,69.95,69.8,69.91,19400.0,35.0319,35.057,34.9818,35.0369,19400.0
2005-11-15 15:50:00,69.86,69.89,69.8,69.83,25400.0,35.0119,35.0269,34.9818,34.9968,25400.0
2005-11-16 09:30:00,69.8,69.9,69.51,69.51,8500.0,34.9818,35.0319,34.8364,34.8364,8500.0
2005-11-16 09:40:00,69.58,69.8,69.58,69.67,12300.0,34.8715,34.9818,34.8715,34.9166,12300.0
2005-11-16 09:50:00,69.71,69.85,69.71,69.75,16000.0,34.9367,35.0068,34.9367,34.9567,16000.0
2005-11-16 10:00:00,69.75,69.85,69.74,69.85,17300.0,34.9567,35.0068,34.9517,35.0068,17300.0
2005-11-16 10:10:00,69.82,69.9,69.73,69.75,14600.0,34.9918,35.0319,34.9467,34.9567,14600.0
2005-11-16 10:20:00,69.76,69.77,69.7,69.77,9000.0,34.9617,34.9667,34.9317,34.9667,9000.0
2005-11-16 10:30:00,69.77,69.78,69.62,69.62,14500.0,34.9667,34.9718,34.8916,34.8916,14500.0
2005-11-16 10:40:00,69.61,69.68,69.6,69.65,4800.0,34.8866,34.9216,34.8815,34.9066,4800.0
2005-11-16 10:50:00,69.65,69.7,69.65,69.69,5000.0,34.9066,34.9317,34.9066,34.9267,5000.0
2005-11-16 11:00:00,69.69,69.7,69.54,69.58,49300.0,34.9267,34.9317,34.8515,34.8715,49300.0
2005-11-16 11:10:00,69.56,69.69,69.56,69.66,9300.0,34.8615,34.9267,34.8615,34.9116,9300.0
2005-11-16 11:20:00,69.65,69.68,69.58,69.64,12100.0,34.9066,34.9216,34.8715,34.9016,12100.0
2005-11-16 11:30:00,69.64,69.7,69.63,69.67,36300.0,34.9016,34.9317,34.8966,34.9166,36300.0
2005-11-16 11:40:00,69.66,69.69,69.61,69.63,12500.0,34.9116,34.9267,34.8866,34.8966,12500.0
2005-11-16 11:50:00,69.63,69.63,69.55,69.55,11900.0,34.8966,34.8966,34.8565,34.8565,11900.0
2005-11-16 12:00:00,69.54,69.6,69.54,69.54,13800.0,34.8515,34.8815,34.8515,34.8515,13800.0
2005-11-16 12:10:00,69.55,69.68,69.55,69.68,10400.0,34.8565,34.9216,34.8565,34.9216,10400.0
2005-11-16 12:20:00,69.64,69.72,69.64,69.71,5300.0,34.9016,34.9417,34.9016,34.9367,5300.0
2005-11-16 12:30:00,69.71,69.72,69.66,69.67,6300.0,34.9367,34.9417,34.9116,34.9166,6300.0
2005-11-16 12:40:00,69.64,69.67,69.61,69.63,4900.0,34.9016,34.9166,34.8866,34.8966,4900.0
2005-11-16 12:50:00,69.61,69.64,69.44,69.45,10700.0,34.8866,34.9016,34.8014,34.8064,10700.0
2005-11-16 13:00:00,69.44,69.47,69.31,69.35,13400.0,34.8014,34.8164,34.7362,34.7563,13400.0
2005-11-16 13:10:00,69.32,69.36,69.27,69.28,5500.0,34.7412,34.7613,34.7162,34.7212,5500.0
2005-11-16 13:20:00,69.24,69.5,69.24,69.5,12200.0,34.7011,34.8314,34.7011,34.8314,12200.0
2005-11-16 13:30:00,69.49,69.49,69.3,69.33,9300.0,34.8264,34.8264,34.7312,34.7462,9300.0
2005-11-16 13:40:00,69.34,69.44,69.31,69.4,9600.0,34.7512,34.8014,34.7362,34.7813,9600.0
2005-11-16 13:50:00,69.39,69.49,69.27,69.28,19700.0,34.7763,34.8264,34.7162,34.7212,19700.0
2005-11-16 14:00:00,69.28,69.3,69.16,69.23,17400.0,34.7212,34.7312,34.661,34.6961,17400.0
2005-11-16 14:10:00,69.25,69.26,69.08,69.09,18000.0,34.7061,34.7111,34.6209,34.6259,18000.0
2005-11-16 14:20:00,69.1,69.23,69.07,69.13,26200.0,34.631,34.6961,34.6159,34.646,26200.0
2005-11-16 14:30:00,69.11,69.12,68.87,68.93,37200.0,34.636,34.641,34.5157,34.5458,37200.0
2005-11-16 14:40:00,68.93,68.95,68.89,68.95,25200.0,34.5458,34.5558,34.5257,34.5558,25200.0
2005-11-16 14:50:00,68.95,68.95,68.9,68.92,22500.0,34.5558,34.5558,34.5307,34.5407,22500.0
2005-11-16 15:00:00,68.91,68.94,68.81,68.81,31900.0,34.5357,34.5508,34.4856,34.4856,31900.0
2005-11-16 15:10:00,68.81,68.91,68.8,68.89,9800.0,34.4856,34.5357,34.4806,34.5257,9800.0
2005-11-16 15:20:00,68.93,68.93,68.79,68.85,11600.0,34.5458,34.5458,34.4756,34.5057,11600.0
2005-11-16 15:30:00,68.82,68.88,68.78,68.79,15600.0,34.4906,34.5207,34.4706,34.4756,15600.0
2005-11-16 15:40:00,68.86,68.9,68.8,68.84,12300.0,34.5107,34.5307,34.4806,34.5007,12300.0
2005-11-16 15:50:00,68.84,68.95,68.72,68.92,20300.0,34.5007,34.5558,34.4405,34.5407,20300.0
2005-11-17 09:30:00,69.05,69.25,69.05,69.25,1700.0,34.6059,34.7061,34.6059,34.7061,1700.0
2005-11-17 09:40:00,69.2,69.39,69.18,69.18,16000.0,34.6811,34.7763,34.6711,34.6711,16000.0
2005-11-17 09:50:00,69.18,69.34,69.18,69.34,11800.0,34.6711,34.7512,34.6711,34.7512,11800.0
2005-11-17 10:00:00,69.34,69.34,69.17,69.19,10500.0,34.7512,34.7512,34.666,34.6761,10500.0
2005-11-17 10:10:00,69.25,69.3,69.21,69.29,9500.0,34.7061,34.7312,34.6861,34.7262,9500.0
2005-11-17 10:20:00,69.29,69.35,69.22,69.28,9700.0,34.7262,34.7563,34.6911,34.7212,9700.0
2005-11-17 10:30:00,69.3,69.45,69.29,69.43,7000.0,34.7312,34.8064,34.7262,34.7963,7000.0
2005-11-17 10:40:00,69.47,69.57,69.47,69.57,5900.0,34.8164,34.8665,34.8164,34.8665,5900.0
2005-11-17 10:50:00,69.64,69.74,69.58,69.58,8900.0,34.9016,34.9517,34.8715,34.8715,8900.0
2005-11-17 11:00:00,69.59,69.66,69.54,69.63,10300.0,34.8765,34.9116,34.8515,34.8966,10300.0
2005-11-17 11:10:00,69.62,69.8,69.62,69.78,4800.0,34.8916,34.9818,34.8916,34.9718,4800.0
2005-11-17 11:20:00,69.81,69.84,69.75,69.79,11200.0,34.9868,35.0018,34.9567,34.9768,11200.0
2005-11-17 11:30:00,69.83,70.03,69.83,70.03,20800.0,34.9968,35.097,34.9968,35.097,20800.0
2005-11-17 11:40:00,70.03,70.09,69.97,70.05,14800.0,35.097,35.1271,35.067,35.1071,14800.0
2005-11-17 11:50:00,70.04,70.1,69.97,70.1,12300.0,35.1021,35.1321,35.067,35.1321,12300.0
2005-11-17 12:00:00,70.12,70.27,70.07,70.26,20700.0,35.1422,35.2173,35.1171,35.2123,20700.0
2005-11-17 12:10:00,70.26,70.33,70.22,70.29,12500.0,35.2123,35.2474,35.1923,35.2274,12500.0
2005-11-17 12:20:00,70.28,70.31,70.22,70.23,5100.0,35.2223,35.2374,35.1923,35.1973,5100.0
2005-11-17 12:30:00,70.23,70.44,70.22,70.44,6100.0,35.1973,35.3025,35.1923,35.3025,6100.0
2005-11-17 12:40:00,70.44,70.44,70.16,70.22,20900.0,35.3025,35.3025,35.1622,35.1923,20900.0
2005-11-17 12:50:00,70.21,70.29,70.19,70.24,7200.0,35.1873,35.2274,35.1772,35.2023,7200.0
2005-11-17 13:00:00,70.26,70.3,70.21,70.26,3700.0,35.2123,35.2324,35.1873,35.2123,3700.0
2005-11-17 13:10:00,70.23,70.3,70.19,70.3,6300.0,35.1973,35.2324,35.1772,35.2324,6300.0
2005-11-17 13:20:00,70.3,70.38,70.27,70.35,12200.0,35.2324,35.2725,35.2173,35.2574,12200.0
2005-11-17 13:30:00,70.35,70.39,70.29,70.39,9300.0,35.2574,35.2775,35.2274,35.2775,9300.0
2005-11-17 13:40:00,70.4,70.44,70.32,70.32,6700.0,35.2825,35.3025,35.2424,35.2424,6700.0
2005-11-17 13:50:00,70.32,70.41,70.32,70.35,6000.0,35.2424,35.2875,35.2424,35.2574,6000.0
2005-11-17 14:00:00,70.34,70.39,70.33,70.35,2700.0,35.2524,35.2775,35.2474,35.2574,2700.0
2005-11-17 14:10:00,70.34,70.46,70.3,70.32,10600.0,35.2524,35.3126,35.2324,35.2424,10600.0
2005-11-17 14:20:00,70.32,70.43,70.32,70.41,17500.0,35.2424,35.2975,35.2424,35.2875,17500.0
2005-11-17 14:30:00,70.4,70.45,70.34,70.42,19300.0,35.2825,35.3075,35.2524,35.2925,19300.0
2005-11-17 14:40:00,70.44,70.51,70.38,70.44,29400.0,35.3025,35.3376,35.2725,35.3025,29400.0
2005-11-17 14:50:00,70.41,70.5,70.35,70.48,33000.0,35.2875,35.3326,35.2574,35.3226,33000.0
2005-11-17 15:00:00,70.48,70.56,70.48,70.51,27700.0,35.3226,35.3627,35.3226,35.3376,27700.0
2005-11-17 15:10:00,70.51,70.6,70.5,70.53,24400.0,35.3376,35.3827,35.3326,35.3476,24400.0
2005-11-17 15:20:00,70.54,70.56,70.48,70.56,16500.0,35.3526,35.3627,35.3226,35.3627,16500.0
2005-11-17 15:30:00,70.57,70.57,70.43,70.43,30100.0,35.3677,35.3677,35.2975,35.2975,30100.0
2005-11-17 15:40:00,70.43,70.43,70.25,70.31,26900.0,35.2975,35.2975,35.2073,35.2374,26900.0
2005-11-17 15:50:00,70.31,70.34,70.23,70.33,30800.0,35.2374,35.2524,35.1973,35.2474,30800.0
2005-11-18 09:30:00,70.6,70.6,70.45,70.51,31300.0,35.3827,35.3827,35.3075,35.3376,31300.0
2005-11-18 09:40:00,70.5,70.5,70.36,70.36,11500.0,35.3326,35.3326,35.2624,35.2624,11500.0
2005-11-18 09:50:00,70.28,70.3,70.18,70.18,7000.0,35.2223,35.2324,35.1722,35.1722,7000.0
2005-11-18 10:00:00,70.18,70.21,70.16,70.21,9000.0,35.1722,35.1873,35.1622,35.1873,9000.0
2005-11-18 10:10:00,70.21,70.35,70.21,70.32,15100.0,35.1873,35.2574,35.1873,35.2424,15100.0
2005-11-18 10:20:00,70.32,70.4,70.29,70.37,16300.0,35.2424,35.2825,35.2274,35.2674,16300.0
2005-11-18 10:30:00,70.38,70.42,70.38,70.38,12100.0,35.2725,35.2925,35.2725,35.2725,12100.0
2005-11-18 10:40:00,70.38,70.39,70.21,70.32,23600.0,35.2725,35.2775,35.1873,35.2424,23600.0
2005-11-18 10:50:00,70.33,70.34,70.24,70.28,4200.0,35.2474,35.2524,35.2023,35.2223,4200.0
2005-11-18 11:00:00,70.28,70.34,70.28,70.32,5000.0,35.2223,35.2524,35.2223,35.2424,5000.0
2005-11-18 11:10:00,70.33,70.37,70.21,70.21,8600.0,35.2474,35.2674,35.1873,35.1873,8600.0
2005-11-18 11:20:00,70.24,70.25,70.12,70.12,3100.0,35.2023,35.2073,35.1422,35.1422,3100.0
2005-11-18 11:30:00,70.13,70.19,70.09,70.09,5400.0,35.1472,35.1772,35.1271,35.1271,5400.0
2005-11-18 11:40:00,70.07,70.08,70.05,70.05,1000.0,35.1171,35.1221,35.1071,35.1071,1000.0
2005-11-18 11:50:00,70.08,70.09,70.03,70.06,4000.0,35.1221,35.1271,35.097,35.1121,4000.0
2005-11-18 12:00:00,70.06,70.14,70.02,70.06,10500.0,35.1121,35.1522,35.092,35.1121,10500.0
2005-11-18 12:10:00,70.07,70.1,70.02,70.06,6900.0,35.1171,35.1321,35.092,35.1121,6900.0
2005-11-18 12:20:00,70.06,70.1,70.02,70.02,5500.0,35.1121,35.1321,35.092,35.092,5500.0
2005-11-18 12:30:00,69.97,70.0,69.84,69.86,7600.0,35.067,35.082,35.0018,35.0119,7600.0
2005-11-18 12:40:00,69.89,69.96,69.85,69.96,3200.0,35.0269,35.062,35.0068,35.062,3200.0
2005-11-18 12:50:00,69.93,69.93,69.86,69.91,2200.0,35.0469,35.0469,35.0119,35.0369,2200.0
2005-11-18 13:00:00,69.87,69.91,69.86,69.9,3100.0,35.0169,35.0369,35.0119,35.0319,3100.0
2005-11-18 13:10:00,69.92,70.0,69.91,70.0,6900.0,35.0419,35.082,35.0369,35.082,6900.0
2005-11-18 13:20:00,70.0,70.0,69.9,69.93,6800.0,35.082,35.082,35.0319,35.0469,6800.0
2005-11-18 13:30:00,69.92,70.0,69.92,69.96,6600.0,35.0419,35.082,35.0419,35.062,6600.0
2005-11-18 13:40:00,69.98,70.0,69.91,69.92,3200.0,35.072,35.082,35.0369,35.0419,3200.0
2005-11-18 13:50:00,69.9,70.02,69.9,70.02,8400.0,35.0319,35.092,35.0319,35.092,8400.0
2005-11-18 14:00:00,70.03,70.09,69.96,70.07,8000.0,35.097,35.1271,35.062,35.1171,8000.0
2005-11-18 14:10:00,70.02,70.03,69.88,69.93,8000.0,35.092,35.097,35.0219,35.0469,8000.0
2005-11-18 14:20:00,69.93,69.94,69.79,69.89,7500.0,35.0469,35.0519,34.9768,35.0269,7500.0
2005-11-18 14:30:00,69.9,69.93,69.86,69.86,4100.0,35.0319,35.0469,35.0119,35.0119,4100.0
2005-11-18 14:40:00,69.86,69.9,69.82,69.82,3200.0,35.0119,35.0319,34.9918,34.9918,3200.0
2005-11-18 14:50:00,69.78,69.83,69.75,69.81,7600.0,34.9718,34.9968,34.9567,34.9868,7600.0
2005-11-18 15:00:00,69.84,69.94,69.82,69.93,14100.0,35.0018,35.0519,34.9918,35.0469,14100.0
2005-11-18 15:10:00,69.94,70.11,69.93,70.03,18300.0,35.0519,35.1371,35.0469,35.097,18300.0
2005-11-18 15:20:00,70.05,70.06,69.85,70.01,16000.0,35.1071,35.1121,35.0068,35.087,16000.0
2005-11-18 15:30:00,70.01,70.19,69.96,70.17,9900.0,35.087,35.1772,35.062,35.1672,9900.0
2005-11-18 15:40:00,70.17,70.33,70.17,70.27,18100.0,35.1672,35.2474,35.1672,35.2173,18100.0
2005-11-18 15:50:00,70.27,70.27,70.05,70.16,78100.0,35.2173,35.2173,35.1071,35.1622,78100.0
2005-11-21 09:30:00,70.05,70.05,69.8,69.88,5500.0,35.1071,35.1071,34.9818,35.0219,5500.0
2005-11-21 09:40:00,69.89,69.9,69.73,69.73,8800.0,35.0269,35.0319,34.9467,34.9467,8800.0
2005-11-21 09:50:00,69.75,69.81,69.7,69.74,3800.0,34.9567,34.9868,34.9317,34.9517,3800.0
2005-11-21 10:00:00,69.77,69.81,69.7,69.76,7300.0,34.9667,34.9868,34.9317,34.9617,7300.0
2005-11-21 10:10:00,69.82,69.85,69.7,69.7,5300.0,34.9918,35.0068,34.9317,34.9317,5300.0
2005-11-21 10:20:00,69.66,69.71,69.6,69.67,10300.0,34.9116,34.9367,34.8815,34.9166,10300.0
2005-11-21 10:30:00,69.68,69.82,69.66,69.72,14900.0,34.9216,34.9918,34.9116,34.9417,14900.0
2005-11-21 10:40:00,69.73,69.73,69.64,69.69,9000.0,34.9467,34.9467,34.9016,34.9267,9000.0
2005-11-21 10:50:00,69.65,69.75,69.63,69.73,11300.0,34.9066,34.9567,34.8966,34.9467,11300.0
2005-11-21 11:00:00,69.74,69.77,69.7,69.72,6000.0,34.9517,34.9667,34.9317,34.9417,6000.0
2005-11-21 11:10:00,69.73,69.8,69.69,69.76,4000.0,34.9467,34.9818,34.9267,34.9617,4000.0
2005-11-21 11:20:00,69.77,69.88,69.77,69.79,8300.0,34.9667,35.0219,34.9667,34.9768,8300.0
2005-11-21 11:30:00,69.75,69.79,69.67,69.78,7900.0,34.9567,34.9768,34.9166,34.9718,7900.0
2005-11-21 11:40:00,69.8,69.89,69.8,69.89,12300.0,34.9818,35.0269,34.9818,35.0269,12300.0
2005-11-21 11:50:00,69.89,69.92,69.86,69.9,11400.0,35.0269,35.0419,35.0119,35.0319,11400.0
2005-11-21 12:00:00,69.88,69.91,69.81,69.83,7700.0,35.0219,35.0369,34.9868,34.9968,7700.0
2005-11-21 12:10:00,69.84,69.9,69.82,69.88,4600.0,35.0018,35.0319,34.9918,35.0219,4600.0
2005-11-21 12:20:00,69.91,69.97,69.83,69.97,15400.0,35.0369,35.067,34.9968,35.067,15400.0
2005-11-21 12:30:00,69.99,70.04,69.86,69.9,10400.0,35.077,35.1021,35.0119,35.0319,10400.0
2005-11-21 12:40:00,69.88,69.98,69.86,69.96,9100.0,35.0219,35.072,35.0119,35.062,9100.0
2005-11-21 12:50:00,69.92,70.08,69.9,70.03,8400.0,35.0419,35.1221,35.0319,35.097,8400.0
2005-11-21 13:00:00,70.0,70.02,69.9,69.92,8600.0,35.082,35.092,35.0319,35.0419,8600.0
2005-11-21 13:10:00,69.91,70.04,69.87,70.04,5900.0,35.0369,35.1021,35.0169,35.1021,5900.0
2005-11-21 13:20:00,70.0,70.12,70.0,70.12,11600.0,35.082,35.1422,35.082,35.1422,11600.0
2005-11-21 13:30:00,70.13,70.16,70.04,70.13,8700.0,35.1472,35.1622,35.1021,35.1472,8700.0
2005-11-21 13:40:00,70.12,70.17,70.01,70.05,6700.0,35.1422,35.1672,35.087,35.1071,6700.0
2005-11-21 13:50:00,70.07,70.17,70.06,70.08,6400.0,35.1171,35.1672,35.1121,35.1221,6400.0
2005-11-21 14:00:00,70.09,70.24,70.09,70.23,10800.0,35.1271,35.2023,35.1271,35.1973,10800.0
2005-11-21 14:10:00,70.23,70.25,70.07,70.12,9700.0,35.1973,35.2073,35.1171,35.1422,9700.0
2005-11-21 14:20:00,70.13,70.28,70.09,70.28,9600.0,35.1472,35.2223,35.1271,35.2223,9600.0
2005-11-21 14:30:00,70.28,70.29,70.08,70.1,14200.0,35.2223,35.2274,35.1221,35.1321,14200.0
2005-11-21 14:40:00,70.05,70.13,70.04,70.07,10700.0,35.1071,35.1472,35.1021,35.1171,10700.0
2005-11-21 14:50:00,70.09,70.09,69.98,70.01,38500.0,35.1271,35.1271,35.072,35.087,38500.0
2005-11-21 15:00:00,70.0,70.13,69.97,70.08,27700.0,35.082,35.1472,35.067,35.1221,27700.0
2005-11-21 15:10:00,70.1,70.17,70.03,70.11,14600.0,35.1321,35.1672,35.097,35.1371,14600.0
2005-11-21 15:20:00,70.11,70.14,70.09,70.1,9200.0,35.1371,35.1522,35.1271,35.1321,9200.0
2005-11-21 15:30:00,70.1,70.24,70.01,70.2,16600.0,35.1321,35.2023,35.087,35.1822,16600.0
2005-11-21 15:40:00,70.24,70.24,70.16,70.2,17500.0,35.2023,35.2023,35.1622,35.1822,17500.0
2005-11-21 15:50:00,70.18,70.31,70.18,70.3,20500.0,35.1722,35.2374,35.1722,35.2324,20500.0
2005-11-22 09:30:00,69.9,70.03,69.87,70.03,8900.0,35.0319,35.097,35.0169,35.097,8900.0
2005-11-22 09:40:00,70.0,70.06,69.92,70.0,10700.0,35.082,35.1121,35.0419,35.082,10700.0
2005-11-22 09:50:00,70.0,70.0,69.82,69.82,18400.0,35.082,35.082,34.9918,34.9918,18400.0
2005-11-22 10:00:00,69.82,69.93,69.78,69.9,12500.0,34.9918,35.0469,34.9718,35.0319,12500.0
2005-11-22 10:10:00,69.89,69.97,69.83,69.94,20100.0,35.0269,35.067,34.9968,35.0519,20100.0
2005-11-22 10:20:00,69.94,69.96,69.85,69.92,8800.0,35.0519,35.062,35.0068,35.0419,8800.0
2005-11-22 10:30:00,69.91,69.97,69.85,69.96,5500.0,35.0369,35.067,35.0068,35.062,5500.0
2005-11-22 10:40:00,69.95,69.95,69.84,69.88,6500.0,35.057,35.057,35.0018,35.0219,6500.0
2005-11-22 10:50:00,69.9,69.95,69.72,69.77,16300.0,35.0319,35.057,34.9417,34.9667,16300.0
2005-11-22 11:00:00,69.79,69.92,69.77,69.87,8600.0,34.9768,35.0419,34.9667,35.0169,8600.0
2005-11-22 11:10:00,69.86,70.06,69.86,70.06,30300.0,35.0119,35.1121,35.0119,35.1121,30300.0
2005-11-22 11:20:00,70.05,70.16,70.03,70.04,21300.0,35.1071,35.1622,35.097,35.1021,21300.0
2005-11-22 11:30:00,70.07,70.1,70.0,70.04,8800.0,35.1171,35.1321,35.082,35.1021,8800.0
2005-11-22 11:40:00,70.05,70.05,69.89,69.92,5500.0,35.1071,35.1071,35.0269,35.0419,5500.0
2005-11-22 11:50:00,69.95,70.05,69.91,70.05,55500.0,35.057,35.1071,35.0369,35.1071,55500.0
2005-11-22 12:00:00,70.04,70.09,70.03,70.05,27000.0,35.1021,35.1271,35.097,35.1071,27000.0
2005-11-22 12:10:00,70.01,70.09,70.0,70.08,5000.0,35.087,35.1271,35.082,35.1221,5000.0
2005-11-22 12:20:00,70.09,70.1,70.05,70.06,8800.0,35.1271,35.1321,35.1071,35.1121,8800.0
2005-11-22 12:30:00,70.07,70.12,70.07,70.09,4900.0,35.1171,35.1422,35.1171,35.1271,4900.0
2005-11-22 12:40:00,70.12,70.12,69.98,70.03,14200.0,35.1422,35.1422,35.072,35.097,14200.0
2005-11-22 12:50:00,70.04,70.04,69.99,70.0,28600.0,35.1021,35.1021,35.077,35.082,28600.0
2005-11-22 13:00:00,70.0,70.09,69.99,70.05,16100.0,35.082,35.1271,35.077,35.1071,16100.0
2005-11-22 13:10:00,70.06,70.08,69.98,70.01,8700.0,35.1121,35.1221,35.072,35.087,8700.0
2005-11-22 13:20:00,69.99,70.05,69.99,70.04,3000.0,35.077,35.1071,35.077,35.1021,3000.0
2005-11-22 13:30:00,70.04,70.09,70.01,70.07,5500.0,35.1021,35.1271,35.087,35.1171,5500.0
2005-11-22 13:40:00,70.07,70.1,70.05,70.07,2100.0,35.1171,35.1321,35.1071,35.1171,2100.0
2005-11-22 13:50:00,70.08,70.18,70.07,70.17,5500.0,35.1221,35.1722,35.1171,35.1672,5500.0
2005-11-22 14:00:00,70.23,70.62,70.23,70.56,16600.0,35.1973,35.3927,35.1973,35.3627,16600.0
2005-11-22 14:10:00,70.65,70.68,70.47,70.5,25600.0,35.4078,35.4228,35.3176,35.3326,25600.0
2005-11-22 14:20:00,70.5,70.61,70.49,70.51,22600.0,35.3326,35.3877,35.3276,35.3376,22600.0
2005-11-22 14:30:00,70.52,70.54,70.4,70.48,10500.0,35.3426,35.3526,35.2825,35.3226,10500.0
2005-11-22 14:40:00,70.48,70.55,70.47,70.55,21900.0,35.3226,35.3577,35.3176,35.3577,21900.0
2005-11-22 14:50:00,70.58,70.69,70.5,70.64,21800.0,35.3727,35.4278,35.3326,35.4028,21800.0
2005-11-22 15:00:00,70.68,70.75,70.6,70.74,12800.0,35.4228,35.4579,35.3827,35.4529,12800.0
2005-11-22 15:10:00,70.74,70.78,70.59,70.63,41100.0,35.4529,35.4729,35.3777,35.3978,41100.0
2005-11-22 15:20:00,70.61,70.71,70.57,70.7,10500.0,35.3877,35.4378,35.3677,35.4328,10500.0
2005-11-22 15:30:00,70.7,70.75,70.66,70.67,33700.0,35.4328,35.4579,35.4128,35.4178,33700.0
2005-11-22 15:40:00,70.66,70.75,70.66,70.72,18900.0,35.4128,35.4579,35.4128,35.4429,18900.0
2005-11-22 15:50:00,70.73,70.74,70.67,70.68,24900.0,35.4479,35.4529,35.4178,35.4228,24900.0
2005-11-23 09:30:00,70.57,70.67,70.4,70.67,7200.0,35.3677,35.4178,35.2825,35.4178,7200.0
2005-11-23 09:40:00,70.65,70.76,70.59,70.75,14000.0,35.4078,35.4629,35.3777,35.4579,14000.0
2005-11-23 09:50:00,70.74,70.85,70.7,70.85,12800.0,35.4529,35.508,35.4328,35.508,12800.0
2005-11-23 10:00:00,70.85,71.18,70.85,71.0,21800.0,35.508,35.6734,35.508,35.5832,21800.0
2005-11-23 10:10:00,71.0,71.03,70.95,70.99,23000.0,35.5832,35.5982,35.5581,35.5782,23000.0
2005-11-23 10:20:00,71.0,71.02,70.9,70.9,8300.0,35.5832,35.5932,35.5331,35.5331,8300.0
2005-11-23 10:30:00,70.9,70.95,70.83,70.83,9400.0,35.5331,35.5581,35.498,35.498,9400.0
2005-11-23 10:40:00,70.83,70.9,70.83,70.83,10300.0,35.498,35.5331,35.498,35.498,10300.0
2005-11-23 10:50:00,70.82,70.83,70.78,70.79,5700.0,35.493,35.498,35.4729,35.4779,5700.0
2005-11-23 11:00:00,70.77,70.77,70.72,70.77,4200.0,35.4679,35.4679,35.4429,35.4679,4200.0
2005-11-23 11:10:00,70.77,70.88,70.77,70.88,6800.0,35.4679,35.523,35.4679,35.523,6800.0
2005-11-23 11:20:00,70.89,70.9,70.84,70.84,14100.0,35.5281,35.5331,35.503,35.503,14100.0
2005-11-23 11:30:00,70.85,70.9,70.85,70.89,2200.0,35.508,35.5331,35.508,35.5281,2200.0
2005-11-23 11:40:00,70.89,70.89,70.87,70.88,5000.0,35.5281,35.5281,35.518,35.523,5000.0
2005-11-23 11:50:00,70.88,71.05,70.86,71.0,16100.0,35.523,35.6082,35.513,35.5832,16100.0
2005-11-23 12:00:00,71.01,71.02,70.93,70.96,8800.0,35.5882,35.5932,35.5481,35.5631,8800.0
2005-11-23 12:10:00,70.95,70.95,70.8,70.88,10500.0,35.5581,35.5581,35.483,35.523,10500.0
2005-11-23 12:20:00,70.89,71.13,70.89,71.06,13900.0,35.5281,35.6483,35.5281,35.6133,13900.0
2005-11-23 12:30:00,71.08,71.26,71.07,71.19,15200.0,35.6233,35.7135,35.6183,35.6784,15200.0
2005-11-23 12:40:00,71.2,71.22,71.05,71.22,15800.0,35.6834,35.6934,35.6082,35.6934,15800.0
2005-11-23 12:50:00,71.2,71.2,70.95,70.95,12600.0,35.6834,35.6834,35.5581,35.5581,12600.0
2005-11-23 13:00:00,70.95,71.02,70.95,70.99,3900.0,35.5581,35.5932,35.5581,35.5782,3900.0
2005-11-23 13:10:00,70.96,71.0,70.96,70.99,3800.0,35.5631,35.5832,35.5631,35.5782,3800.0
2005-11-23 13:20:00,70.97,70.98,70.87,70.9,7400.0,35.5682,35.5732,35.518,35.5331,7400.0
2005-11-23 13:30:00,70.9,70.93,70.88,70.88,9500.0,35.5331,35.5481,35.523,35.523,9500.0
2005-11-23 13:40:00,70.88,70.9,70.85,70.86,16800.0,35.523,35.5331,35.508,35.513,16800.0
2005-11-23 13:50:00,70.86,70.91,70.84,70.88,17200.0,35.513,35.5381,35.503,35.523,17200.0
2005-11-23 14:00:00,70.88,70.92,70.86,70.91,24700.0,35.523,35.5431,35.513,35.5381,24700.0
2005-11-23 14:10:00,70.91,70.92,70.86,70.88,6400.0,35.5381,35.5431,35.513,35.523,6400.0
2005-11-23 14:20:00,70.89,70.91,70.86,70.87,14700.0,35.5281,35.5381,35.513,35.518,14700.0
2005-11-23 14:30:00,70.88,70.89,70.86,70.87,5000.0,35.523,35.5281,35.513,35.518,5000.0
2005-11-23 14:40:00,70.87,70.9,70.86,70.87,12400.0,35.518,35.5331,35.513,35.518,12400.0
2005-11-23 14:50:00,70.88,70.9,70.83,70.85,5100.0,35.523,35.5331,35.498,35.508,5100.0
2005-11-23 15:00:00,70.83,70.86,70.79,70.82,7100.0,35.498,35.513,35.4779,35.493,7100.0
2005-11-23 15:10:00,70.79,70.79,70.66,70.76,10400.0,35.4779,35.4779,35.4128,35.4629,10400.0
2005-11-23 15:20:00,70.76,70.86,70.75,70.84,17300.0,35.4629,35.513,35.4579,35.503,17300.0
2005-11-23 15:30:00,70.84,70.87,70.8,70.8,22000.0,35.503,35.518,35.483,35.483,22000.0
2005-11-23 15:40:00,70.82,70.86,70.78,70.8,25200.0,35.493,35.513,35.4729,35.483,25200.0
2005-11-23 15:50:00,70.8,70.93,70.72,70.89,28800.0,35.483,35.5481,35.4429,35.5281,28800.0
2005-11-25 09:30:00,71.0,71.0,70.64,70.64,4900.0,35.5832,35.5832,35.4028,35.4028,4900.0
2005-11-25 09:40:00,70.66,71.08,70.64,70.97,4700.0,35.4128,35.6233,35.4028,35.5682,4700.0
2005-11-25 09:50:00,70.96,70.98,70.8,70.98,4800.0,35.5631,35.5732,35.483,35.5732,4800.0
2005-11-25 10:00:00,70.98,71.0,70.93,70.95,2600.0,35.5732,35.5832,35.5481,35.5581,2600.0
2005-11-25 10:10:00,70.96,70.96,70.89,70.89,4200.0,35.5631,35.5631,35.5281,35.5281,4200.0
2005-11-25 10:20:00,70.91,70.95,70.87,70.95,3200.0,35.5381,35.5581,35.518,35.5581,3200.0
2005-11-25 10:30:00,70.94,71.06,70.91,70.95,8700.0,35.5531,35.6133,35.5381,35.5581,8700.0
2005-11-25 10:40:00,70.96,71.18,70.96,71.18,2800.0,35.5631,35.6734,35.5631,35.6734,2800.0
2005-11-25 10:50:00,71.19,71.19,71.13,71.13,2800.0,35.6784,35.6784,35.6483,35.6483,2800.0
2005-11-25 11:00:00,71.18,71.18,71.12,71.12,3400.0,35.6734,35.6734,35.6433,35.6433,3400.0
2005-11-25 11:10:00,71.14,71.21,71.14,71.21,2400.0,35.6534,35.6884,35.6534,35.6884,2400.0
2005-11-25 11:20:00,71.2,71.2,71.08,71.11,8100.0,35.6834,35.6834,35.6233,35.6383,8100.0
2005-11-25 11:30:00,71.11,71.11,70.99,71.01,6800.0,35.6383,35.6383,35.5782,35.5882,6800.0
2005-11-25 11:40:00,70.99,71.01,70.99,71.0,2500.0,35.5782,35.5882,35.5782,35.5832,2500.0
2005-11-25 11:50:00,71.0,71.07,71.0,71.04,8200.0,35.5832,35.6183,35.5832,35.6032,8200.0
2005-11-25 12:00:00,71.03,71.03,70.96,70.99,3300.0,35.5982,35.5982,35.5631,35.5782,3300.0
2005-11-25 12:10:00,70.99,71.05,70.98,71.05,4100.0,35.5782,35.6082,35.5732,35.6082,4100.0
2005-11-25 12:20:00,71.09,71.12,71.06,71.09,11000.0,35.6283,35.6433,35.6133,35.6283,11000.0
2005-11-25 12:30:00,71.09,71.1,71.07,71.1,4600.0,35.6283,35.6333,35.6183,35.6333,4600.0
2005-11-25 12:40:00,71.1,71.12,71.06,71.11,4700.0,35.6333,35.6433,35.6133,35.6383,4700.0
2005-11-25 12:50:00,71.11,71.27,71.11,71.18,15500.0,35.6383,35.7185,35.6383,35.6734,15500.0
2005-11-25 13:00:00,71.18,71.18,71.18,71.18,3500.0,35.6734,35.6734,35.6734,35.6734,3500.0
2005-11-25 13:10:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 13:20:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 13:30:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 13:40:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 13:50:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:00:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:10:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:20:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:30:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:40:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 14:50:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:00:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:10:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:20:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:30:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:40:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-25 15:50:00,71.18,71.18,71.18,71.18,0.0,35.6734,35.6734,35.6734,35.6734,0.0
2005-11-28 09:30:00,71.25,71.26,71.25,71.25,1700.0,35.7085,35.7135,35.7085,35.7085,1700.0
2005-11-28 09:40:00,71.25,71.25,71.06,71.11,4500.0,35.7085,35.7085,35.6133,35.6383,4500.0
2005-11-28 09:50:00,71.12,71.12,70.91,70.96,5400.0,35.6433,35.6433,35.5381,35.5631,5400.0
2005-11-28 10:00:00,70.96,71.08,70.74,71.08,8200.0,35.5631,35.6233,35.4529,35.6233,8200.0
2005-11-28 10:10:00,71.13,71.17,71.0,71.05,10200.0,35.6483,35.6684,35.5832,35.6082,10200.0
2005-11-28 10:20:00,71.05,71.21,71.05,71.21,6300.0,35.6082,35.6884,35.6082,35.6884,6300.0
2005-11-28 10:30:00,71.24,71.24,71.14,71.17,3800.0,35.7035,35.7035,35.6534,35.6684,3800.0
2005-11-28 10:40:00,71.14,71.2,71.06,71.2,5900.0,35.6534,35.6834,35.6133,35.6834,5900.0
2005-11-28 10:50:00,71.2,71.2,71.09,71.09,4000.0,35.6834,35.6834,35.6283,35.6283,4000.0
2005-11-28 11:00:00,71.05,71.16,71.05,71.14,2800.0,35.6082,35.6634,35.6082,35.6534,2800.0
2005-11-28 11:10:00,71.18,71.32,71.15,71.32,10500.0,35.6734,35.7436,35.6584,35.7436,10500.0
2005-11-28 11:20:00,71.32,71.32,71.26,71.29,3500.0,35.7436,35.7436,35.7135,35.7285,3500.0
2005-11-28 11:30:00,71.3,71.34,71.29,71.3,7200.0,35.7335,35.7536,35.7285,35.7335,7200.0
2005-11-28 11:40:00,71.3,71.31,71.29,71.3,5800.0,35.7335,35.7385,35.7285,35.7335,5800.0
2005-11-28 11:50:00,71.3,71.31,71.28,71.28,8600.0,35.7335,35.7385,35.7235,35.7235,8600.0
2005-11-28 12:00:00,71.28,71.3,71.27,71.3,4700.0,35.7235,35.7335,35.7185,35.7335,4700.0
2005-11-28 12:10:00,71.3,71.3,71.25,71.25,6500.0,35.7335,35.7335,35.7085,35.7085,6500.0
2005-11-28 12:20:00,71.22,71.22,71.08,71.15,4300.0,35.6934,35.6934,35.6233,35.6584,4300.0
2005-11-28 12:30:00,71.15,71.2,71.14,71.14,6200.0,35.6584,35.6834,35.6534,35.6534,6200.0
2005-11-28 12:40:00,71.14,71.2,71.11,71.11,2400.0,35.6534,35.6834,35.6383,35.6383,2400.0
2005-11-28 12:50:00,71.13,71.22,71.13,71.22,8900.0,35.6483,35.6934,35.6483,35.6934,8900.0
2005-11-28 13:00:00,71.2,71.25,71.2,71.2,3800.0,35.6834,35.7085,35.6834,35.6834,3800.0
2005-11-28 13:10:00,71.2,71.23,71.17,71.23,3500.0,35.6834,35.6985,35.6684,35.6985,3500.0
2005-11-28 13:20:00,71.25,71.25,71.1,71.15,8000.0,35.7085,35.7085,35.6333,35.6584,8000.0
2005-11-28 13:30:00,71.16,71.18,71.09,71.09,5700.0,35.6634,35.6734,35.6283,35.6283,5700.0
2005-11-28 13:40:00,71.08,71.11,71.05,71.08,25200.0,35.6233,35.6383,35.6082,35.6233,25200.0
2005-11-28 13:50:00,71.1,71.13,71.06,71.11,8200.0,35.6333,35.6483,35.6133,35.6383,8200.0
2005-11-28 14:00:00,71.11,71.16,71.07,71.11,5100.0,35.6383,35.6634,35.6183,35.6383,5100.0
2005-11-28 14:10:00,71.1,71.11,71.05,71.07,7900.0,35.6333,35.6383,35.6082,35.6183,7900.0
2005-11-28 14:20:00,71.06,71.13,71.05,71.1,14900.0,35.6133,35.6483,35.6082,35.6333,14900.0
2005-11-28 14:30:00,71.07,71.07,70.98,71.01,8000.0,35.6183,35.6183,35.5732,35.5882,8000.0
2005-11-28 14:40:00,71.01,71.04,70.96,71.04,8500.0,35.5882,35.6032,35.5631,35.6032,8500.0
2005-11-28 14:50:00,71.04,71.05,71.02,71.03,16900.0,35.6032,35.6082,35.5932,35.5982,16900.0
2005-11-28 15:00:00,71.03,71.09,71.02,71.09,23900.0,35.5982,35.6283,35.5932,35.6283,23900.0
2005-11-28 15:10:00,71.12,71.12,71.03,71.06,53700.0,35.6433,35.6433,35.5982,35.6133,53700.0
2005-11-28 15:20:00,71.06,71.15,71.01,71.1,27400.0,35.6133,35.6584,35.5882,35.6333,27400.0
2005-11-28 15:30:00,71.09,71.18,71.05,71.18,47400.0,35.6283,35.6734,35.6082,35.6734,47400.0
2005-11-28 15:40:00,71.17,71.25,71.05,71.08,46100.0,35.6684,35.7085,35.6082,35.6233,46100.0
2005-11-28 15:50:00,71.08,71.1,71.03,71.06,54400.0,35.6233,35.6333,35.5982,35.6133,54400.0
2005-11-29 09:30:00,70.0,70.95,70.0,70.95,8900.0,35.082,35.5581,35.082,35.5581,8900.0
2005-11-29 09:40:00,70.91,71.0,70.58,70.72,13300.0,35.5381,35.5832,35.3727,35.4429,13300.0
2005-11-29 09:50:00,70.73,70.85,70.6,70.75,11800.0,35.4479,35.508,35.3827,35.4579,11800.0
2005-11-29 10:00:00,70.76,70.95,70.76,70.84,12000.0,35.4629,35.5581,35.4629,35.503,12000.0
2005-11-29 10:10:00,70.87,71.03,70.86,70.98,31200.0,35.518,35.5982,35.513,35.5732,31200.0
2005-11-29 10:20:00,71.0,71.01,70.78,70.97,19200.0,35.5832,35.5882,35.4729,35.5682,19200.0
2005-11-29 10:30:00,71.0,71.2,70.98,71.13,12100.0,35.5832,35.6834,35.5732,35.6483,12100.0
2005-11-29 10:40:00,71.11,71.16,71.04,71.09,14400.0,35.6383,35.6634,35.6032,35.6283,14400.0
2005-11-29 10:50:00,71.08,71.19,70.99,71.16,17200.0,35.6233,35.6784,35.5782,35.6634,17200.0
2005-11-29 11:00:00,71.15,71.28,71.12,71.24,32700.0,35.6584,35.7235,35.6433,35.7035,32700.0
2005-11-29 11:10:00,71.24,71.3,71.23,71.27,7000.0,35.7035,35.7335,35.6985,35.7185,7000.0
2005-11-29 11:20:00,71.28,71.35,71.26,71.28,7000.0,35.7235,35.7586,35.7135,35.7235,7000.0
2005-11-29 11:30:00,71.29,71.41,71.24,71.41,23800.0,35.7285,35.7887,35.7035,35.7887,23800.0
2005-11-29 11:40:00,71.37,71.37,71.31,71.34,5800.0,35.7686,35.7686,35.7385,35.7536,5800.0
2005-11-29 11:50:00,71.36,71.36,71.31,71.34,5400.0,35.7636,35.7636,35.7385,35.7536,5400.0
2005-11-29 12:00:00,71.34,71.43,71.34,71.4,14400.0,35.7536,35.7987,35.7536,35.7837,14400.0
2005-11-29 12:10:00,71.4,71.48,71.3,71.31,13600.0,35.7837,35.8237,35.7335,35.7385,13600.0
2005-11-29 12:20:00,71.32,71.33,71.27,71.29,10400.0,35.7436,35.7486,35.7185,35.7285,10400.0
2005-11-29 12:30:00,71.29,71.33,71.29,71.32,8000.0,35.7285,35.7486,35.7285,35.7436,8000.0
2005-11-29 12:40:00,71.32,71.41,71.32,71.37,16600.0,35.7436,35.7887,35.7436,35.7686,16600.0
2005-11-29 12:50:00,71.37,71.37,71.31,71.33,7300.0,35.7686,35.7686,35.7385,35.7486,7300.0
2005-11-29 13:00:00,71.33,71.4,71.32,71.36,4600.0,35.7486,35.7837,35.7436,35.7636,4600.0
2005-11-29 13:10:00,71.36,71.45,71.36,71.45,4400.0,35.7636,35.8087,35.7636,35.8087,4400.0
2005-11-29 13:20:00,71.47,71.47,71.43,71.47,3300.0,35.8187,35.8187,35.7987,35.8187,3300.0
2005-11-29 13:30:00,71.47,71.47,71.37,71.39,7400.0,35.8187,35.8187,35.7686,35.7786,7400.0
2005-11-29 13:40:00,71.39,71.4,71.34,71.36,2900.0,35.7786,35.7837,35.7536,35.7636,2900.0
2005-11-29 13:50:00,71.34,71.4,71.32,71.38,4900.0,35.7536,35.7837,35.7436,35.7736,4900.0
2005-11-29 14:00:00,71.38,71.44,71.37,71.41,6300.0,35.7736,35.8037,35.7686,35.7887,6300.0
2005-11-29 14:10:00,71.43,71.53,71.37,71.53,5500.0,35.7987,35.8488,35.7686,35.8488,5500.0
2005-11-29 14:20:00,71.51,71.54,71.5,71.53,4500.0,35.8388,35.8538,35.8338,35.8488,4500.0
2005-11-29 14:30:00,71.51,71.63,71.51,71.55,13600.0,35.8388,35.8989,35.8388,35.8588,13600.0
2005-11-29 14:40:00,71.55,71.66,71.54,71.6,19100.0,35.8588,35.914,35.8538,35.8839,19100.0
2005-11-29 14:50:00,71.6,71.62,71.56,71.58,5700.0,35.8839,35.8939,35.8638,35.8739,5700.0
2005-11-29 15:00:00,71.6,71.61,71.51,71.58,13200.0,35.8839,35.8889,35.8388,35.8739,13200.0
2005-11-29 15:10:00,71.57,71.59,71.51,71.54,30800.0,35.8689,35.8789,35.8388,35.8538,30800.0
2005-11-29 15:20:00,71.53,71.57,71.48,71.51,16300.0,35.8488,35.8689,35.8237,35.8388,16300.0
2005-11-29 15:30:00,71.52,71.55,71.46,71.51,15400.0,35.8438,35.8588,35.8137,35.8388,15400.0
2005-11-29 15:40:00,71.49,71.49,71.37,71.39,14900.0,35.8288,35.8288,35.7686,35.7786,14900.0
2005-11-29 15:50:00,71.41,71.45,71.38,71.39,18700.0,35.7887,35.8087,35.7736,35.7786,18700.0
2005-11-30 09:30:00,71.7,71.7,71.64,71.68,5800.0,35.934,35.934,35.9039,35.924,5800.0
2005-11-30 09:40:00,71.68,71.77,71.6,71.61,10700.0,35.924,35.9691,35.8839,35.8889,10700.0
2005-11-30 09:50:00,71.68,72.02,71.61,71.84,14800.0,35.924,36.0944,35.8889,36.0042,14800.0
2005-11-30 10:00:00,71.85,71.85,71.44,71.49,12200.0,36.0092,36.0092,35.8037,35.8288,12200.0
2005-11-30 10:10:00,71.48,71.65,71.45,71.65,13100.0,35.8237,35.9089,35.8087,35.9089,13100.0
2005-11-30 10:20:00,71.61,71.71,71.55,71.55,11400.0,35.8889,35.939,35.8588,35.8588,11400.0
2005-11-30 10:30:00,71.59,71.64,71.5,71.58,10800.0,35.8789,35.9039,35.8338,35.8739,10800.0
2005-11-30 10:40:00,71.58,71.65,71.58,71.58,8600.0,35.8739,35.9089,35.8739,35.8739,8600.0
2005-11-30 10:50:00,71.57,71.6,71.51,71.56,6900.0,35.8689,35.8839,35.8388,35.8638,6900.0
2005-11-30 11:00:00,71.55,71.6,71.49,71.57,5500.0,35.8588,35.8839,35.8288,35.8689,5500.0
2005-11-30 11:10:00,71.55,71.59,71.53,71.58,6700.0,35.8588,35.8789,35.8488,35.8739,6700.0
2005-11-30 11:20:00,71.58,71.59,71.43,71.46,15200.0,35.8739,35.8789,35.7987,35.8137,15200.0
2005-11-30 11:30:00,71.46,71.49,71.38,71.4,19600.0,35.8137,35.8288,35.7736,35.7837,19600.0
2005-11-30 11:40:00,71.44,71.44,71.27,71.27,9400.0,35.8037,35.8037,35.7185,35.7185,9400.0
2005-11-30 11:50:00,71.27,71.31,71.25,71.27,9100.0,35.7185,35.7385,35.7085,35.7185,9100.0
2005-11-30 12:00:00,71.27,71.32,71.27,71.31,5500.0,35.7185,35.7436,35.7185,35.7385,5500.0
2005-11-30 12:10:00,71.32,71.36,71.25,71.31,7200.0,35.7436,35.7636,35.7085,35.7385,7200.0
2005-11-30 12:20:00,71.3,71.34,71.28,71.29,5500.0,35.7335,35.7536,35.7235,35.7285,5500.0
2005-11-30 12:30:00,71.29,71.29,71.24,71.26,2100.0,35.7285,35.7285,35.7035,35.7135,2100.0
2005-11-30 12:40:00,71.26,71.44,71.26,71.44,8800.0,35.7135,35.8037,35.7135,35.8037,8800.0
2005-11-30 12:50:00,71.44,71.44,71.38,71.38,9100.0,35.8037,35.8037,35.7736,35.7736,9100.0
2005-11-30 13:00:00,71.38,71.45,71.37,71.41,6900.0,35.7736,35.8087,35.7686,35.7887,6900.0
2005-11-30 13:10:00,71.41,71.44,71.28,71.28,5700.0,35.7887,35.8037,35.7235,35.7235,5700.0
2005-11-30 13:20:00,71.29,71.3,71.25,71.25,11900.0,35.7285,35.7335,35.7085,35.7085,11900.0
2005-11-30 13:30:00,71.27,71.28,71.21,71.28,10100.0,35.7185,35.7235,35.6884,35.7235,10100.0
2005-11-30 13:40:00,71.26,71.26,71.1,71.11,8600.0,35.7135,35.7135,35.6333,35.6383,8600.0
2005-11-30 13:50:00,71.11,71.11,71.0,71.02,11400.0,35.6383,35.6383,35.5832,35.5932,11400.0
2005-11-30 14:00:00,70.99,71.23,70.97,71.16,28200.0,35.5782,35.6985,35.5682,35.6634,28200.0
2005-11-30 14:10:00,71.17,71.23,71.04,71.06,11500.0,35.6684,35.6985,35.6032,35.6133,11500.0
2005-11-30 14:20:00,71.06,71.06,70.97,70.99,7000.0,35.6133,35.6133,35.5682,35.5782,7000.0
2005-11-30 14:30:00,70.99,70.99,70.84,70.88,15000.0,35.5782,35.5782,35.503,35.523,15000.0
2005-11-30 14:40:00,70.89,70.94,70.72,70.93,17000.0,35.5281,35.5531,35.4429,35.5481,17000.0
2005-11-30 14:50:00,70.9,70.9,70.69,70.83,20300.0,35.5331,35.5331,35.4278,35.498,20300.0
2005-11-30 15:00:00,70.8,70.85,70.68,70.68,18600.0,35.483,35.508,35.4228,35.4228,18600.0
2005-11-30 15:10:00,70.69,70.76,70.61,70.68,11400.0,35.4278,35.4629,35.3877,35.4228,11400.0
2005-11-30 15:20:00,70.71,70.71,70.51,70.58,9400.0,35.4378,35.4378,35.3376,35.3727,9400.0
2005-11-30 15:30:00,70.58,70.6,70.53,70.57,10800.0,35.3727,35.3827,35.3476,35.3677,10800.0
2005-11-30 15:40:00,70.54,70.6,70.48,70.56,12800.0,35.3526,35.3827,35.3226,35.3627,12800.0
2005-11-30 15:50:00,70.58,70.65,70.55,70.57,28600.0,35.3727,35.4078,35.3577,35.3677,28600.0
2005-12-01 09:30:00,70.8,71.16,70.8,71.16,4700.0,35.483,35.6634,35.483,35.6634,4700.0
2005-12-01 09:40:00,71.2,71.48,71.18,71.18,5300.0,35.6834,35.8237,35.6734,35.6734,5300.0
2005-12-01 09:50:00,71.14,71.33,71.14,71.21,7900.0,35.6534,35.7486,35.6534,35.6884,7900.0
2005-12-01 10:00:00,71.25,71.28,71.09,71.18,11000.0,35.7085,35.7235,35.6283,35.6734,11000.0
2005-12-01 10:10:00,71.18,71.25,71.12,71.23,5700.0,35.6734,35.7085,35.6433,35.6985,5700.0
2005-12-01 10:20:00,71.19,71.19,71.1,71.15,5100.0,35.6784,35.6784,35.6333,35.6584,5100.0
2005-12-01 10:30:00,71.15,71.23,71.14,71.21,6400.0,35.6584,35.6985,35.6534,35.6884,6400.0
2005-12-01 10:40:00,71.14,71.37,71.14,71.15,12100.0,35.6534,35.7686,35.6534,35.6584,12100.0
2005-12-01 10:50:00,71.15,71.32,71.15,71.27,8400.0,35.6584,35.7436,35.6584,35.7185,8400.0
2005-12-01 11:00:00,71.28,71.28,71.15,71.2,8400.0,35.7235,35.7235,35.6584,35.6834,8400.0
2005-12-01 11:10:00,71.2,71.22,71.14,71.14,9000.0,35.6834,35.6934,35.6534,35.6534,9000.0
2005-12-01 11:20:00,71.17,71.25,71.13,71.25,17100.0,35.6684,35.7085,35.6483,35.7085,17100.0
2005-12-01 11:30:00,71.25,71.3,71.22,71.22,7700.0,35.7085,35.7335,35.6934,35.6934,7700.0
2005-12-01 11:40:00,71.26,71.3,71.21,71.26,4500.0,35.7135,35.7335,35.6884,35.7135,4500.0
2005-12-01 11:50:00,71.25,71.25,71.08,71.12,10300.0,35.7085,35.7085,35.6233,35.6433,10300.0
2005-12-01 12:00:00,71.12,71.12,71.08,71.1,6200.0,35.6433,35.6433,35.6233,35.6333,6200.0
2005-12-01 12:10:00,71.12,71.17,71.11,71.17,4300.0,35.6433,35.6684,35.6383,35.6684,4300.0
2005-12-01 12:20:00,71.17,71.24,71.17,71.23,3800.0,35.6684,35.7035,35.6684,35.6985,3800.0
2005-12-01 12:30:00,71.23,71.29,71.23,71.29,11300.0,35.6985,35.7285,35.6985,35.7285,11300.0
2005-12-01 12:40:00,71.29,71.39,71.29,71.36,5000.0,35.7285,35.7786,35.7285,35.7636,5000.0
2005-12-01 12:50:00,71.35,71.49,71.35,71.43,24100.0,35.7586,35.8288,35.7586,35.7987,24100.0
2005-12-01 13:00:00,71.45,71.6,71.4,71.56,12200.0,35.8087,35.8839,35.7837,35.8638,12200.0
2005-12-01 13:10:00,71.57,71.57,71.47,71.48,15300.0,35.8689,35.8689,35.8187,35.8237,15300.0
2005-12-01 13:20:00,71.48,71.68,71.46,71.68,11200.0,35.8237,35.924,35.8137,35.924,11200.0
2005-12-01 13:30:00,71.6,71.6,71.51,71.52,4800.0,35.8839,35.8839,35.8388,35.8438,4800.0
2005-12-01 13:40:00,71.52,71.53,71.48,71.5,6900.0,35.8438,35.8488,35.8237,35.8338,6900.0
2005-12-01 13:50:00,71.49,71.55,71.45,71.47,6400.0,35.8288,35.8588,35.8087,35.8187,6400.0
2005-12-01 14:00:00,71.48,71.5,71.48,71.5,3600.0,35.8237,35.8338,35.8237,35.8338,3600.0
2005-12-01 14:10:00,71.5,71.5,71.42,71.42,2800.0,35.8338,35.8338,35.7937,35.7937,2800.0
2005-12-01 14:20:00,71.44,71.45,71.4,71.42,6200.0,35.8037,35.8087,35.7837,35.7937,6200.0
2005-12-01 14:30:00,71.42,71.47,71.4,71.42,13000.0,35.7937,35.8187,35.7837,35.7937,13000.0
2005-12-01 14:40:00,71.41,71.46,71.39,71.41,12500.0,35.7887,35.8137,35.7786,35.7887,12500.0
2005-12-01 14:50:00,71.41,71.52,71.41,71.49,8300.0,35.7887,35.8438,35.7887,35.8288,8300.0
2005-12-01 15:00:00,71.48,71.53,71.48,71.5,10200.0,35.8237,35.8488,35.8237,35.8338,10200.0
2005-12-01 15:10:00,71.5,71.5,71.45,71.48,3600.0,35.8338,35.8338,35.8087,35.8237,3600.0
2005-12-01 15:20:00,71.47,71.52,71.47,71.51,5500.0,35.8187,35.8438,35.8187,35.8388,5500.0
2005-12-01 15:30:00,71.52,71.53,71.39,71.39,24500.0,35.8438,35.8488,35.7786,35.7786,24500.0
2005-12-01 15:40:00,71.39,71.44,71.36,71.39,9100.0,35.7786,35.8037,35.7636,35.7786,9100.0
2005-12-01 15:50:00,71.38,71.55,71.38,71.44,22900.0,35.7736,35.8588,35.7736,35.8037,22900.0
2005-12-02 09:30:00,71.33,71.33,71.27,71.29,3100.0,35.7486,35.7486,35.7185,35.7285,3100.0
2005-12-02 09:40:00,71.18,71.3,70.92,71.0,7500.0,35.6734,35.7335,35.5431,35.5832,7500.0
2005-12-02 09:50:00,71.0,71.12,70.96,71.12,4700.0,35.5832,35.6433,35.5631,35.6433,4700.0
2005-12-02 10:00:00,71.18,71.53,71.18,71.53,6200.0,35.6734,35.8488,35.6734,35.8488,6200.0
2005-12-02 10:10:00,71.49,71.55,71.42,71.55,5700.0,35.8288,35.8588,35.7937,35.8588,5700.0
2005-12-02 10:20:00,71.49,71.73,71.49,71.64,4300.0,35.8288,35.949,35.8288,35.9039,4300.0
2005-12-02 10:30:00,71.64,71.7,71.57,71.57,2200.0,35.9039,35.934,35.8689,35.8689,2200.0
2005-12-02 10:40:00,71.68,71.81,71.68,71.74,9300.0,35.924,35.9891,35.924,35.9541,9300.0
2005-12-02 10:50:00,71.77,71.86,71.67,71.85,8000.0,35.9691,36.0142,35.919,36.0092,8000.0
2005-12-02 11:00:00,71.83,71.87,71.75,71.75,6800.0,35.9992,36.0192,35.9591,35.9591,6800.0
2005-12-02 11:10:00,71.74,71.74,71.64,71.73,5200.0,35.9541,35.9541,35.9039,35.949,5200.0
2005-12-02 11:20:00,71.73,71.75,71.66,71.66,7800.0,35.949,35.9591,35.914,35.914,7800.0
2005-12-02 11:30:00,71.67,71.69,71.64,71.66,3900.0,35.919,35.929,35.9039,35.914,3900.0
2005-12-02 11:40:00,71.68,71.73,71.66,71.73,6200.0,35.924,35.949,35.914,35.949,6200.0
2005-12-02 11:50:00,71.74,71.77,71.72,71.72,3300.0,35.9541,35.9691,35.944,35.944,3300.0
2005-12-02 12:00:00,71.72,71.86,71.69,71.84,2900.0,35.944,36.0142,35.929,36.0042,2900.0
2005-12-02 12:10:00,71.86,71.86,71.81,71.83,2900.0,36.0142,36.0142,35.9891,35.9992,2900.0
2005-12-02 12:20:00,71.83,71.84,71.78,71.8,4800.0,35.9992,36.0042,35.9741,35.9841,4800.0
2005-12-02 12:30:00,71.81,71.83,71.76,71.83,7200.0,35.9891,35.9992,35.9641,35.9992,7200.0
2005-12-02 12:40:00,71.83,71.83,71.7,71.76,4600.0,35.9992,35.9992,35.934,35.9641,4600.0
2005-12-02 12:50:00,71.74,71.79,71.71,71.77,3400.0,35.9541,35.9791,35.939,35.9691,3400.0
2005-12-02 13:00:00,71.76,71.79,71.73,71.73,2900.0,35.9641,35.9791,35.949,35.949,2900.0
2005-12-02 13:10:00,71.78,71.78,71.66,71.68,5700.0,35.9741,35.9741,35.914,35.924,5700.0
2005-12-02 13:20:00,71.67,71.71,71.65,71.67,3700.0,35.919,35.939,35.9089,35.919,3700.0
2005-12-02 13:30:00,71.65,71.65,71.64,71.65,1800.0,35.9089,35.9089,35.9039,35.9089,1800.0
2005-12-02 13:40:00,71.66,71.72,71.64,71.64,9800.0,35.914,35.944,35.9039,35.9039,9800.0
2005-12-02 13:50:00,71.65,71.69,71.65,71.67,2000.0,35.9089,35.929,35.9089,35.919,2000.0
2005-12-02 14:00:00,71.67,71.67,71.63,71.66,6900.0,35.919,35.919,35.8989,35.914,6900.0
2005-12-02 14:10:00,71.66,71.71,71.63,71.7,5300.0,35.914,35.939,35.8989,35.934,5300.0
2005-12-02 14:20:00,71.7,71.72,71.68,71.68,1800.0,35.934,35.944,35.924,35.924,1800.0
2005-12-02 14:30:00,71.69,71.69,71.63,71.63,3500.0,35.929,35.929,35.8989,35.8989,3500.0
2005-12-02 14:40:00,71.63,71.63,71.58,71.61,4000.0,35.8989,35.8989,35.8739,35.8889,4000.0
2005-12-02 14:50:00,71.61,71.61,71.59,71.6,1400.0,35.8889,35.8889,35.8789,35.8839,1400.0
2005-12-02 15:00:00,71.62,71.62,71.57,71.58,2600.0,35.8939,35.8939,35.8689,35.8739,2600.0
2005-12-02 15:10:00,71.59,71.67,71.59,71.62,4900.0,35.8789,35.919,35.8789,35.8939,4900.0
2005-12-02 15:20:00,71.62,71.62,71.56,71.62,10400.0,35.8939,35.8939,35.8638,35.8939,10400.0
2005-12-02 15:30:00,71.62,71.69,71.62,71.66,9800.0,35.8939,35.929,35.8939,35.914,9800.0
2005-12-02 15:40:00,71.66,71.66,71.62,71.65,13000.0,35.914,35.914,35.8939,35.9089,13000.0
2005-12-02 15:50:00,71.66,71.72,71.53,71.53,28200.0,35.914,35.944,35.8488,35.8488,28200.0
2005-12-05 09:30:00,71.4,71.4,71.29,71.32,6800.0,35.7837,35.7837,35.7285,35.7436,6800.0
2005-12-05 09:40:00,71.31,71.31,70.99,71.05,15000.0,35.7385,35.7385,35.5782,35.6082,15000.0
2005-12-05 09:50:00,71.06,71.11,70.78,70.88,12600.0,35.6133,35.6383,35.4729,35.523,12600.0
2005-12-05 10:00:00,70.85,71.1,70.84,71.09,7700.0,35.508,35.6333,35.503,35.6283,7700.0
2005-12-05 10:10:00,71.06,71.16,71.04,71.12,12000.0,35.6133,35.6634,35.6032,35.6433,12000.0
2005-12-05 10:20:00,71.12,71.29,71.12,71.29,4400.0,35.6433,35.7285,35.6433,35.7285,4400.0
2005-12-05 10:30:00,71.28,71.45,71.23,71.4,8200.0,35.7235,35.8087,35.6985,35.7837,8200.0
2005-12-05 10:40:00,71.42,71.53,71.34,71.53,5200.0,35.7937,35.8488,35.7536,35.8488,5200.0
2005-12-05 10:50:00,71.54,71.57,71.41,71.42,9400.0,35.8538,35.8689,35.7887,35.7937,9400.0
2005-12-05 11:00:00,71.43,71.43,71.3,71.31,4300.0,35.7987,35.7987,35.7335,35.7385,4300.0
2005-12-05 11:10:00,71.32,71.36,71.25,71.3,9100.0,35.7436,35.7636,35.7085,35.7335,9100.0
2005-12-05 11:20:00,71.3,71.38,71.28,71.29,6400.0,35.7335,35.7736,35.7235,35.7285,6400.0
2005-12-05 11:30:00,71.29,71.29,71.21,71.23,8900.0,35.7285,35.7285,35.6884,35.6985,8900.0
2005-12-05 11:40:00,71.25,71.25,71.21,71.22,7100.0,35.7085,35.7085,35.6884,35.6934,7100.0
2005-12-05 11:50:00,71.21,71.25,71.2,71.24,10100.0,35.6884,35.7085,35.6834,35.7035,10100.0
2005-12-05 12:00:00,71.23,71.23,71.14,71.14,53600.0,35.6985,35.6985,35.6534,35.6534,53600.0
2005-12-05 12:10:00,71.14,71.16,71.11,71.16,6200.0,35.6534,35.6634,35.6383,35.6634,6200.0
2005-12-05 12:20:00,71.15,71.15,71.1,71.1,4900.0,35.6584,35.6584,35.6333,35.6333,4900.0
2005-12-05 12:30:00,71.1,71.19,71.09,71.15,8300.0,35.6333,35.6784,35.6283,35.6584,8300.0
2005-12-05 12:40:00,71.14,71.19,71.06,71.09,6300.0,35.6534,35.6784,35.6133,35.6283,6300.0
2005-12-05 12:50:00,71.07,71.07,71.01,71.03,4400.0,35.6183,35.6183,35.5882,35.5982,4400.0
2005-12-05 13:00:00,71.02,71.1,71.02,71.07,8600.0,35.5932,35.6333,35.5932,35.6183,8600.0
2005-12-05 13:10:00,71.06,71.09,71.04,71.05,4500.0,35.6133,35.6283,35.6032,35.6082,4500.0
2005-12-05 13:20:00,71.05,71.05,71.0,71.01,8000.0,35.6082,35.6082,35.5832,35.5882,8000.0
2005-12-05 13:30:00,71.0,71.03,70.91,71.0,9000.0,35.5832,35.5982,35.5381,35.5832,9000.0
2005-12-05 13:40:00,71.01,71.05,70.99,71.04,6600.0,35.5882,35.6082,35.5782,35.6032,6600.0
2005-12-05 13:50:00,71.03,71.03,70.95,70.95,7400.0,35.5982,35.5982,35.5581,35.5581,7400.0
2005-12-05 14:00:00,70.96,70.99,70.92,70.92,21600.0,35.5631,35.5782,35.5431,35.5431,21600.0
2005-12-05 14:10:00,70.93,70.97,70.9,70.93,4900.0,35.5481,35.5682,35.5331,35.5481,4900.0
2005-12-05 14:20:00,70.97,70.98,70.93,70.94,7600.0,35.5682,35.5732,35.5481,35.5531,7600.0
2005-12-05 14:30:00,70.94,70.95,70.82,70.89,18100.0,35.5531,35.5581,35.493,35.5281,18100.0
2005-12-05 14:40:00,70.9,70.9,70.81,70.86,7300.0,35.5331,35.5331,35.488,35.513,7300.0
2005-12-05 14:50:00,70.87,70.88,70.83,70.88,8500.0,35.518,35.523,35.498,35.523,8500.0
2005-12-05 15:00:00,70.93,70.94,70.85,70.85,15300.0,35.5481,35.5531,35.508,35.508,15300.0
2005-12-05 15:10:00,70.85,70.94,70.83,70.92,10300.0,35.508,35.5531,35.498,35.5431,10300.0
2005-12-05 15:20:00,70.92,70.92,70.75,70.75,19500.0,35.5431,35.5431,35.4579,35.4579,19500.0
2005-12-05 15:30:00,70.76,70.86,70.76,70.82,21500.0,35.4629,35.513,35.4629,35.493,21500.0
2005-12-05 15:40:00,70.82,70.82,70.68,70.75,31900.0,35.493,35.493,35.4228,35.4579,31900.0
2005-12-05 15:50:00,70.75,70.77,70.7,70.7,34600.0,35.4579,35.4679,35.4328,35.4328,34600.0
2005-12-06 09:30:00,70.7,70.7,70.5,70.5,11000.0,35.4328,35.4328,35.3326,35.3326,11000.0
2005-12-06 09:40:00,70.41,70.5,70.39,70.41,17300.0,35.2875,35.3326,35.2775,35.2875,17300.0
2005-12-06 09:50:00,70.4,70.5,70.39,70.45,21600.0,35.2825,35.3326,35.2775,35.3075,21600.0
2005-12-06 10:00:00,70.46,70.46,70.27,70.4,16200.0,35.3126,35.3126,35.2173,35.2825,16200.0
2005-12-06 10:10:00,70.4,70.44,70.29,70.35,10900.0,35.2825,35.3025,35.2274,35.2574,10900.0
2005-12-06 10:20:00,70.37,70.47,70.36,70.45,19400.0,35.2674,35.3176,35.2624,35.3075,19400.0
2005-12-06 10:30:00,70.45,70.5,70.43,70.48,5600.0,35.3075,35.3326,35.2975,35.3226,5600.0
2005-12-06 10:40:00,70.49,70.5,70.45,70.5,10900.0,35.3276,35.3326,35.3075,35.3326,10900.0
2005-12-06 10:50:00,70.52,70.57,70.49,70.57,15000.0,35.3426,35.3677,35.3276,35.3677,15000.0
2005-12-06 11:00:00,70.59,70.63,70.58,70.63,5600.0,35.3777,35.3978,35.3727,35.3978,5600.0
2005-12-06 11:10:00,70.63,70.63,70.53,70.54,9000.0,35.3978,35.3978,35.3476,35.3526,9000.0
2005-12-06 11:20:00,70.53,70.55,70.52,70.53,4000.0,35.3476,35.3577,35.3426,35.3476,4000.0
2005-12-06 11:30:00,70.53,70.55,70.5,70.53,9700.0,35.3476,35.3577,35.3326,35.3476,9700.0
2005-12-06 11:40:00,70.52,70.55,70.52,70.54,6200.0,35.3426,35.3577,35.3426,35.3526,6200.0
2005-12-06 11:50:00,70.53,70.57,70.51,70.54,15100.0,35.3476,35.3677,35.3376,35.3526,15100.0
2005-12-06 12:00:00,70.54,70.58,70.54,70.54,8000.0,35.3526,35.3727,35.3526,35.3526,8000.0
2005-12-06 12:10:00,70.55,70.65,70.54,70.65,9700.0,35.3577,35.4078,35.3526,35.4078,9700.0
2005-12-06 12:20:00,70.64,70.75,70.64,70.75,16600.0,35.4028,35.4579,35.4028,35.4579,16600.0
2005-12-06 12:30:00,70.74,70.75,70.73,70.74,9000.0,35.4529,35.4579,35.4479,35.4529,9000.0
2005-12-06 12:40:00,70.72,70.76,70.68,70.68,9500.0,35.4429,35.4629,35.4228,35.4228,9500.0
2005-12-06 12:50:00,70.7,70.71,70.64,70.65,4400.0,35.4328,35.4378,35.4028,35.4078,4400.0
2005-12-06 13:00:00,70.66,70.7,70.64,70.67,6700.0,35.4128,35.4328,35.4028,35.4178,6700.0
2005-12-06 13:10:00,70.68,70.7,70.65,70.67,3600.0,35.4228,35.4328,35.4078,35.4178,3600.0
2005-12-06 13:20:00,70.66,70.66,70.59,70.65,6100.0,35.4128,35.4128,35.3777,35.4078,6100.0
2005-12-06 13:30:00,70.65,70.7,70.65,70.69,3000.0,35.4078,35.4328,35.4078,35.4278,3000.0
2005-12-06 13:40:00,70.69,70.7,70.64,70.66,3300.0,35.4278,35.4328,35.4028,35.4128,3300.0
2005-12-06 13:50:00,70.68,70.74,70.67,70.74,4400.0,35.4228,35.4529,35.4178,35.4529,4400.0
2005-12-06 14:00:00,70.75,70.75,70.71,70.71,5200.0,35.4579,35.4579,35.4378,35.4378,5200.0
2005-12-06 14:10:00,70.71,70.74,70.68,70.69,13500.0,35.4378,35.4529,35.4228,35.4278,13500.0
2005-12-06 14:20:00,70.7,70.7,70.68,70.68,6000.0,35.4328,35.4328,35.4228,35.4228,6000.0
2005-12-06 14:30:00,70.68,70.7,70.67,70.67,11600.0,35.4228,35.4328,35.4178,35.4178,11600.0
2005-12-06 14:40:00,70.66,70.67,70.6,70.62,6400.0,35.4128,35.4178,35.3827,35.3927,6400.0
2005-12-06 14:50:00,70.62,70.63,70.55,70.6,9300.0,35.3927,35.3978,35.3577,35.3827,9300.0
2005-12-06 15:00:00,70.61,70.61,70.39,70.4,11700.0,35.3877,35.3877,35.2775,35.2825,11700.0
2005-12-06 15:10:00,70.39,70.39,70.26,70.37,24800.0,35.2775,35.2775,35.2123,35.2674,24800.0
2005-12-06 15:20:00,70.38,70.38,70.24,70.24,17900.0,35.2725,35.2725,35.2023,35.2023,17900.0
2005-12-06 15:30:00,70.24,70.3,70.17,70.17,27900.0,35.2023,35.2324,35.1672,35.1672,27900.0
2005-12-06 15:40:00,70.17,70.2,70.12,70.18,20100.0,35.1672,35.1822,35.1422,35.1722,20100.0
2005-12-06 15:50:00,70.19,70.19,70.08,70.14,27000.0,35.1772,35.1772,35.1221,35.1522,27000.0
2005-12-07 09:30:00,70.2,70.2,69.91,69.91,2300.0,35.1822,35.1822,35.0369,35.0369,2300.0
2005-12-07 09:40:00,69.8,69.95,69.72,69.95,12300.0,34.9818,35.057,34.9417,35.057,12300.0
2005-12-07 09:50:00,69.95,69.95,69.9,69.9,18800.0,35.057,35.057,35.0319,35.0319,18800.0
2005-12-07 10:00:00,69.9,70.05,69.89,70.05,7800.0,35.0319,35.1071,35.0269,35.1071,7800.0
2005-12-07 10:10:00,70.05,70.15,70.05,70.06,4000.0,35.1071,35.1572,35.1071,35.1121,4000.0
2005-12-07 10:20:00,70.07,70.07,69.96,69.97,2800.0,35.1171,35.1171,35.062,35.067,2800.0
2005-12-07 10:30:00,69.93,70.04,69.79,69.79,6800.0,35.0469,35.1021,34.9768,34.9768,6800.0
2005-12-07 10:40:00,69.85,69.85,69.7,69.75,7900.0,35.0068,35.0068,34.9317,34.9567,7900.0
2005-12-07 10:50:00,69.74,69.74,69.58,69.63,12000.0,34.9517,34.9517,34.8715,34.8966,12000.0
2005-12-07 11:00:00,69.61,69.63,69.59,69.63,4700.0,34.8866,34.8966,34.8765,34.8966,4700.0
2005-12-07 11:10:00,69.64,69.65,69.57,69.58,5700.0,34.9016,34.9066,34.8665,34.8715,5700.0
2005-12-07 11:20:00,69.63,69.87,69.62,69.82,8700.0,34.8966,35.0169,34.8916,34.9918,8700.0
2005-12-07 11:30:00,69.83,69.87,69.8,69.8,5800.0,34.9968,35.0169,34.9818,34.9818,5800.0
2005-12-07 11:40:00,69.82,69.86,69.79,69.82,3100.0,34.9918,35.0119,34.9768,34.9918,3100.0
2005-12-07 11:50:00,69.82,69.85,69.73,69.73,5700.0,34.9918,35.0068,34.9467,34.9467,5700.0
2005-12-07 12:00:00,69.72,69.79,69.72,69.79,2600.0,34.9417,34.9768,34.9417,34.9768,2600.0
2005-12-07 12:10:00,69.79,69.83,69.73,69.76,6100.0,34.9768,34.9968,34.9467,34.9617,6100.0
2005-12-07 12:20:00,69.78,69.86,69.78,69.86,4500.0,34.9718,35.0119,34.9718,35.0119,4500.0
2005-12-07 12:30:00,69.88,69.88,69.85,69.85,1500.0,35.0219,35.0219,35.0068,35.0068,1500.0
2005-12-07 12:40:00,69.86,69.94,69.85,69.93,29300.0,35.0119,35.0519,35.0068,35.0469,29300.0
2005-12-07 12:50:00,69.94,69.97,69.84,69.89,38200.0,35.0519,35.067,35.0018,35.0269,38200.0
2005-12-07 13:00:00,69.93,69.95,69.88,69.89,11700.0,35.0469,35.057,35.0219,35.0269,11700.0
2005-12-07 13:10:00,69.88,69.92,69.83,69.85,5900.0,35.0219,35.0419,34.9968,35.0068,5900.0
2005-12-07 13:20:00,69.84,69.86,69.69,69.72,12200.0,35.0018,35.0119,34.9267,34.9417,12200.0
2005-12-07 13:30:00,69.7,69.7,69.57,69.63,14600.0,34.9317,34.9317,34.8665,34.8966,14600.0
2005-12-07 13:40:00,69.67,69.72,69.65,69.71,4100.0,34.9166,34.9417,34.9066,34.9367,4100.0
2005-12-07 13:50:00,69.74,69.74,69.64,69.65,4300.0,34.9517,34.9517,34.9016,34.9066,4300.0
2005-12-07 14:00:00,69.63,69.65,69.58,69.64,12800.0,34.8966,34.9066,34.8715,34.9016,12800.0
2005-12-07 14:10:00,69.64,69.66,69.56,69.56,6400.0,34.9016,34.9116,34.8615,34.8615,6400.0
2005-12-07 14:20:00,69.56,69.6,69.5,69.55,9200.0,34.8615,34.8815,34.8314,34.8565,9200.0
2005-12-07 14:30:00,69.56,69.69,69.51,69.52,5500.0,34.8615,34.9267,34.8364,34.8415,5500.0
2005-12-07 14:40:00,69.51,69.58,69.49,69.55,8300.0,34.8364,34.8715,34.8264,34.8565,8300.0
2005-12-07 14:50:00,69.5,69.54,69.31,69.37,7300.0,34.8314,34.8515,34.7362,34.7663,7300.0
2005-12-07 15:00:00,69.31,69.4,69.31,69.4,8700.0,34.7362,34.7813,34.7362,34.7813,8700.0
2005-12-07 15:10:00,69.4,69.4,69.36,69.36,8100.0,34.7813,34.7813,34.7613,34.7613,8100.0
2005-12-07 15:20:00,69.37,69.46,69.36,69.45,7800.0,34.7663,34.8114,34.7613,34.8064,7800.0
2005-12-07 15:30:00,69.47,69.5,69.43,69.46,7900.0,34.8164,34.8314,34.7963,34.8114,7900.0
2005-12-07 15:40:00,69.48,69.57,69.48,69.53,10900.0,34.8214,34.8665,34.8214,34.8465,10900.0
2005-12-07 15:50:00,69.53,69.6,69.53,69.56,17400.0,34.8465,34.8815,34.8465,34.8615,17400.0
2005-12-08 09:30:00,69.85,70.0,69.85,69.97,6000.0,35.0068,35.082,35.0068,35.067,6000.0
2005-12-08 09:40:00,69.96,70.29,69.96,70.17,12600.0,35.062,35.2274,35.062,35.1672,12600.0
2005-12-08 09:50:00,70.25,70.39,70.18,70.31,15000.0,35.2073,35.2775,35.1722,35.2374,15000.0
2005-12-08 10:00:00,70.33,70.44,70.31,70.44,3500.0,35.2474,35.3025,35.2374,35.3025,3500.0
2005-12-08 10:10:00,70.44,70.44,70.28,70.3,7300.0,35.3025,35.3025,35.2223,35.2324,7300.0
2005-12-08 10:20:00,70.33,70.41,70.28,70.35,14800.0,35.2474,35.2875,35.2223,35.2574,14800.0
2005-12-08 10:30:00,70.33,70.38,70.3,70.34,2400.0,35.2474,35.2725,35.2324,35.2524,2400.0
2005-12-08 10:40:00,70.34,70.38,70.28,70.33,10100.0,35.2524,35.2725,35.2223,35.2474,10100.0
2005-12-08 10:50:00,70.33,70.44,70.27,70.44,15200.0,35.2474,35.3025,35.2173,35.3025,15200.0
2005-12-08 11:00:00,70.44,70.58,70.38,70.58,11300.0,35.3025,35.3727,35.2725,35.3727,11300.0
2005-12-08 11:10:00,70.58,70.58,70.45,70.48,26700.0,35.3727,35.3727,35.3075,35.3226,26700.0
2005-12-08 11:20:00,70.49,70.5,70.46,70.5,7800.0,35.3276,35.3326,35.3126,35.3326,7800.0
2005-12-08 11:30:00,70.5,70.5,70.44,70.48,7800.0,35.3326,35.3326,35.3025,35.3226,7800.0
2005-12-08 11:40:00,70.49,70.55,70.49,70.55,13200.0,35.3276,35.3577,35.3276,35.3577,13200.0
2005-12-08 11:50:00,70.55,70.55,70.47,70.49,3400.0,35.3577,35.3577,35.3176,35.3276,3400.0
2005-12-08 12:00:00,70.52,70.52,70.46,70.52,3700.0,35.3426,35.3426,35.3126,35.3426,3700.0
2005-12-08 12:10:00,70.54,70.57,70.51,70.51,4900.0,35.3526,35.3677,35.3376,35.3376,4900.0
2005-12-08 12:20:00,70.52,70.52,70.42,70.44,6700.0,35.3426,35.3426,35.2925,35.3025,6700.0
2005-12-08 12:30:00,70.45,70.49,70.36,70.36,13900.0,35.3075,35.3276,35.2624,35.2624,13900.0
2005-12-08 12:40:00,70.36,70.39,70.25,70.38,8100.0,35.2624,35.2775,35.2073,35.2725,8100.0
2005-12-08 12:50:00,70.39,70.44,70.34,70.4,9200.0,35.2775,35.3025,35.2524,35.2825,9200.0
2005-12-08 13:00:00,70.38,70.39,70.21,70.24,11600.0,35.2725,35.2775,35.1873,35.2023,11600.0
2005-12-08 13:10:00,70.24,70.24,70.13,70.16,3100.0,35.2023,35.2023,35.1472,35.1622,3100.0
2005-12-08 13:20:00,70.16,70.16,70.04,70.08,8000.0,35.1622,35.1622,35.1021,35.1221,8000.0
2005-12-08 13:30:00,70.06,70.22,70.03,70.14,8800.0,35.1121,35.1923,35.097,35.1522,8800.0
2005-12-08 13:40:00,70.11,70.11,69.97,69.99,10400.0,35.1371,35.1371,35.067,35.077,10400.0
2005-12-08 13:50:00,69.98,70.12,69.96,70.01,10100.0,35.072,35.1422,35.062,35.087,10100.0
2005-12-08 14:00:00,69.98,70.01,69.93,69.93,7700.0,35.072,35.087,35.0469,35.0469,7700.0
2005-12-08 14:10:00,69.93,69.93,69.74,69.74,8400.0,35.0469,35.0469,34.9517,34.9517,8400.0
2005-12-08 14:20:00,69.69,69.82,69.6,69.82,11300.0,34.9267,34.9918,34.8815,34.9918,11300.0
2005-12-08 14:30:00,69.83,69.88,69.68,69.83,13200.0,34.9968,35.0219,34.9216,34.9968,13200.0
2005-12-08 14:40:00,69.82,69.83,69.68,69.68,8000.0,34.9918,34.9968,34.9216,34.9216,8000.0
2005-12-08 14:50:00,69.7,69.83,69.68,69.8,18000.0,34.9317,34.9968,34.9216,34.9818,18000.0
2005-12-08 15:00:00,69.81,69.95,69.73,69.73,10800.0,34.9868,35.057,34.9467,34.9467,10800.0
2005-12-08 15:10:00,69.69,69.75,69.67,69.71,11500.0,34.9267,34.9567,34.9166,34.9367,11500.0
2005-12-08 15:20:00,69.71,69.8,69.64,69.72,15900.0,34.9367,34.9818,34.9016,34.9417,15900.0
2005-12-08 15:30:00,69.71,69.73,69.63,69.7,45600.0,34.9367,34.9467,34.8966,34.9317,45600.0
2005-12-08 15:40:00,69.69,69.8,69.67,69.75,20300.0,34.9267,34.9818,34.9166,34.9567,20300.0
2005-12-08 15:50:00,69.78,69.88,69.76,69.85,21600.0,34.9718,35.0219,34.9617,35.0068,21600.0
2005-12-09 09:30:00,69.87,70.04,69.85,70.04,7900.0,35.0169,35.1021,35.0068,35.1021,7900.0
2005-12-09 09:40:00,70.0,70.09,69.92,70.01,5000.0,35.082,35.1271,35.0419,35.087,5000.0
2005-12-09 09:50:00,70.03,70.32,69.95,70.17,18100.0,35.097,35.2424,35.057,35.1672,18100.0
2005-12-09 10:00:00,70.12,70.22,70.12,70.18,9400.0,35.1422,35.1923,35.1422,35.1722,9400.0
2005-12-09 10:10:00,70.18,70.2,70.13,70.13,6700.0,35.1722,35.1822,35.1472,35.1472,6700.0
2005-12-09 10:20:00,70.16,70.18,70.0,70.04,10000.0,35.1622,35.1722,35.082,35.1021,10000.0
2005-12-09 10:30:00,70.06,70.09,70.02,70.06,6100.0,35.1121,35.1271,35.092,35.1121,6100.0
2005-12-09 10:40:00,70.07,70.08,70.01,70.03,11500.0,35.1171,35.1221,35.087,35.097,11500.0
2005-12-09 10:50:00,70.04,70.04,69.98,69.98,8900.0,35.1021,35.1021,35.072,35.072,8900.0
2005-12-09 11:00:00,69.98,70.05,69.94,69.99,10600.0,35.072,35.1071,35.0519,35.077,10600.0
2005-12-09 11:10:00,69.96,70.01,69.95,69.95,7400.0,35.062,35.087,35.057,35.057,7400.0
2005-12-09 11:20:00,69.94,69.99,69.92,69.97,5700.0,35.0519,35.077,35.0419,35.067,5700.0
2005-12-09 11:30:00,69.97,70.0,69.92,70.0,5500.0,35.067,35.082,35.0419,35.082,5500.0
2005-12-09 11:40:00,70.0,70.0,69.91,69.93,16400.0,35.082,35.082,35.0369,35.0469,16400.0
2005-12-09 11:50:00,69.95,70.0,69.93,69.93,7600.0,35.057,35.082,35.0469,35.0469,7600.0
2005-12-09 12:00:00,69.92,70.0,69.9,69.96,13600.0,35.0419,35.082,35.0319,35.062,13600.0
2005-12-09 12:10:00,69.95,70.02,69.95,70.02,4500.0,35.057,35.092,35.057,35.092,4500.0
2005-12-09 12:20:00,70.01,70.01,69.96,69.98,4700.0,35.087,35.087,35.062,35.072,4700.0
2005-12-09 12:30:00,70.0,70.0,70.0,70.0,200.0,35.082,35.082,35.082,35.082,200.0
2005-12-09 12:40:00,70.0,70.04,69.97,70.01,9000.0,35.082,35.1021,35.067,35.087,9000.0
2005-12-09 12:50:00,70.05,70.14,70.04,70.04,5900.0,35.1071,35.1522,35.1021,35.1021,5900.0
2005-12-09 13:00:00,70.03,70.12,70.01,70.05,7900.0,35.097,35.1422,35.087,35.1071,7900.0
2005-12-09 13:10:00,70.04,70.05,70.03,70.04,6900.0,35.1021,35.1071,35.097,35.1021,6900.0
2005-12-09 13:20:00,70.04,70.05,69.97,69.97,18400.0,35.1021,35.1071,35.067,35.067,18400.0
2005-12-09 13:30:00,69.96,70.0,69.95,69.99,24400.0,35.062,35.082,35.057,35.077,24400.0
2005-12-09 13:40:00,69.97,70.0,69.91,69.96,16300.0,35.067,35.082,35.0369,35.062,16300.0
2005-12-09 13:50:00,69.97,69.99,69.94,69.94,15500.0,35.067,35.077,35.0519,35.0519,15500.0
2005-12-09 14:00:00,69.93,69.98,69.93,69.98,9300.0,35.0469,35.072,35.0469,35.072,9300.0
2005-12-09 14:10:00,70.0,70.07,70.0,70.07,13200.0,35.082,35.1171,35.082,35.1171,13200.0
2005-12-09 14:20:00,70.07,70.25,70.05,70.22,23500.0,35.1171,35.2073,35.1071,35.1923,23500.0
2005-12-09 14:30:00,70.24,70.3,70.19,70.28,23100.0,35.2023,35.2324,35.1772,35.2223,23100.0
2005-12-09 14:40:00,70.28,70.47,70.26,70.46,22300.0,35.2223,35.3176,35.2123,35.3126,22300.0
2005-12-09 14:50:00,70.44,70.58,70.44,70.52,26900.0,35.3025,35.3727,35.3025,35.3426,26900.0
2005-12-09 15:00:00,70.5,70.5,70.42,70.43,12500.0,35.3326,35.3326,35.2925,35.2975,12500.0
2005-12-09 15:10:00,70.44,70.49,70.41,70.46,13800.0,35.3025,35.3276,35.2875,35.3126,13800.0
2005-12-09 15:20:00,70.47,70.5,70.42,70.42,20700.0,35.3176,35.3326,35.2925,35.2925,20700.0
2005-12-09 15:30:00,70.4,70.41,70.28,70.3,17800.0,35.2825,35.2875,35.2223,35.2324,17800.0
2005-12-09 15:40:00,70.29,70.4,70.26,70.33,15900.0,35.2274,35.2825,35.2123,35.2474,15900.0
2005-12-09 15:50:00,70.33,70.37,70.26,70.3,13300.0,35.2474,35.2674,35.2123,35.2324,13300.0
2005-12-12 09:30:00,70.34,70.36,70.26,70.26,2800.0,35.2524,35.2624,35.2123,35.2123,2800.0
2005-12-12 09:40:00,70.22,70.49,70.22,70.49,2600.0,35.1923,35.3276,35.1923,35.3276,2600.0
2005-12-12 09:50:00,70.39,70.45,70.2,70.26,7200.0,35.2775,35.3075,35.1822,35.2123,7200.0
2005-12-12 10:00:00,70.35,70.48,70.22,70.27,6000.0,35.2574,35.3226,35.1923,35.2173,6000.0
2005-12-12 10:10:00,70.26,70.26,70.03,70.03,9000.0,35.2123,35.2123,35.097,35.097,9000.0
2005-12-12 10:20:00,70.03,70.28,70.03,70.18,15500.0,35.097,35.2223,35.097,35.1722,15500.0
2005-12-12 10:30:00,70.17,70.17,70.01,70.05,7200.0,35.1672,35.1672,35.087,35.1071,7200.0
2005-12-12 10:40:00,70.05,70.07,69.95,69.96,16300.0,35.1071,35.1171,35.057,35.062,16300.0
2005-12-12 10:50:00,69.96,70.02,69.92,69.92,14700.0,35.062,35.092,35.0419,35.0419,14700.0
2005-12-12 11:00:00,69.93,69.95,69.88,69.88,6400.0,35.0469,35.057,35.0219,35.0219,6400.0
2005-12-12 11:10:00,69.91,69.96,69.86,69.87,7300.0,35.0369,35.062,35.0119,35.0169,7300.0
2005-12-12 11:20:00,69.88,69.9,69.85,69.85,4800.0,35.0219,35.0319,35.0068,35.0068,4800.0
2005-12-12 11:30:00,69.85,69.85,69.76,69.77,6700.0,35.0068,35.0068,34.9617,34.9667,6700.0
2005-12-12 11:40:00,69.76,69.77,69.71,69.75,5100.0,34.9617,34.9667,34.9367,34.9567,5100.0
2005-12-12 11:50:00,69.74,69.74,69.62,69.62,6300.0,34.9517,34.9517,34.8916,34.8916,6300.0
2005-12-12 12:00:00,69.63,69.63,69.45,69.45,10300.0,34.8966,34.8966,34.8064,34.8064,10300.0
2005-12-12 12:10:00,69.45,69.45,69.25,69.28,11400.0,34.8064,34.8064,34.7061,34.7212,11400.0
2005-12-12 12:20:00,69.27,69.3,69.2,69.3,11000.0,34.7162,34.7312,34.6811,34.7312,11000.0
2005-12-12 12:30:00,69.32,69.32,69.27,69.31,5800.0,34.7412,34.7412,34.7162,34.7362,5800.0
2005-12-12 12:40:00,69.3,69.32,69.29,69.29,7900.0,34.7312,34.7412,34.7262,34.7262,7900.0
2005-12-12 12:50:00,69.3,69.34,69.3,69.32,5500.0,34.7312,34.7512,34.7312,34.7412,5500.0
2005-12-12 13:00:00,69.32,69.33,69.3,69.31,3600.0,34.7412,34.7462,34.7312,34.7362,3600.0
2005-12-12 13:10:00,69.3,69.37,69.28,69.37,11700.0,34.7312,34.7663,34.7212,34.7663,11700.0
2005-12-12 13:20:00,69.37,69.46,69.35,69.46,15000.0,34.7663,34.8114,34.7563,34.8114,15000.0
2005-12-12 13:30:00,69.44,69.5,69.4,69.42,14900.0,34.8014,34.8314,34.7813,34.7913,14900.0
2005-12-12 13:40:00,69.45,69.49,69.4,69.42,6200.0,34.8064,34.8264,34.7813,34.7913,6200.0
2005-12-12 13:50:00,69.42,69.49,69.42,69.49,3500.0,34.7913,34.8264,34.7913,34.8264,3500.0
2005-12-12 14:00:00,69.5,69.51,69.43,69.46,11900.0,34.8314,34.8364,34.7963,34.8114,11900.0
2005-12-12 14:10:00,69.47,69.51,69.41,69.46,8100.0,34.8164,34.8364,34.7863,34.8114,8100.0
2005-12-12 14:20:00,69.46,69.5,69.43,69.44,8000.0,34.8114,34.8314,34.7963,34.8014,8000.0
2005-12-12 14:30:00,69.44,69.49,69.37,69.47,8900.0,34.8014,34.8264,34.7663,34.8164,8900.0
2005-12-12 14:40:00,69.46,69.52,69.42,69.5,7800.0,34.8114,34.8415,34.7913,34.8314,7800.0
2005-12-12 14:50:00,69.49,69.55,69.49,69.55,4300.0,34.8264,34.8565,34.8264,34.8565,4300.0
2005-12-12 15:00:00,69.59,69.61,69.55,69.61,8800.0,34.8765,34.8866,34.8565,34.8866,8800.0
2005-12-12 15:10:00,69.59,69.75,69.56,69.75,6000.0,34.8765,34.9567,34.8615,34.9567,6000.0
2005-12-12 15:20:00,69.75,69.78,69.69,69.74,12200.0,34.9567,34.9718,34.9267,34.9517,12200.0
2005-12-12 15:30:00,69.74,69.75,69.7,69.7,5500.0,34.9517,34.9567,34.9317,34.9317,5500.0
2005-12-12 15:40:00,69.71,69.84,69.7,69.82,8000.0,34.9367,35.0018,34.9317,34.9918,8000.0
2005-12-12 15:50:00,69.8,69.8,69.76,69.76,23500.0,34.9818,34.9818,34.9617,34.9617,23500.0
2005-12-13 09:30:00,69.41,69.57,69.41,69.56,6200.0,35.035,35.1158,35.035,35.1107,6200.0
2005-12-13 09:40:00,69.57,69.57,69.35,69.49,6300.0,35.1158,35.1158,35.0047,35.0754,6300.0
2005-12-13 09:50:00,69.49,69.49,69.4,69.48,6400.0,35.0754,35.0754,35.03,35.0703,6400.0
2005-12-13 10:00:00,69.49,69.55,69.4,69.46,14500.0,35.0754,35.1057,35.03,35.0602,14500.0
2005-12-13 10:10:00,69.47,69.51,69.4,69.46,5600.0,35.0653,35.0855,35.03,35.0602,5600.0
2005-12-13 10:20:00,69.47,69.48,69.33,69.33,4400.0,35.0653,35.0703,34.9946,34.9946,4400.0
2005-12-13 10:30:00,69.32,69.32,69.18,69.27,6000.0,34.9896,34.9896,34.9189,34.9643,6000.0
2005-12-13 10:40:00,69.27,69.31,69.23,69.3,5700.0,34.9643,34.9845,34.9442,34.9795,5700.0
2005-12-13 10:50:00,69.3,69.39,69.26,69.39,4800.0,34.9795,35.0249,34.9593,35.0249,4800.0
2005-12-13 11:00:00,69.4,69.44,69.38,69.39,6600.0,35.03,35.0502,35.0199,35.0249,6600.0
2005-12-13 11:10:00,69.4,69.48,69.37,69.43,5300.0,35.03,35.0703,35.0148,35.0451,5300.0
2005-12-13 11:20:00,69.43,69.44,69.39,69.39,2700.0,35.0451,35.0502,35.0249,35.0249,2700.0
2005-12-13 11:30:00,69.42,69.42,69.39,69.4,2000.0,35.0401,35.0401,35.0249,35.03,2000.0
2005-12-13 11:40:00,69.4,69.41,69.38,69.39,5400.0,35.03,35.035,35.0199,35.0249,5400.0
2005-12-13 11:50:00,69.39,69.4,69.35,69.38,4100.0,35.0249,35.03,35.0047,35.0199,4100.0
2005-12-13 12:00:00,69.37,69.4,69.36,69.36,1300.0,35.0148,35.03,35.0098,35.0098,1300.0
2005-12-13 12:10:00,69.39,69.39,69.35,69.35,4500.0,35.0249,35.0249,35.0047,35.0047,4500.0
2005-12-13 12:20:00,69.37,69.38,69.34,69.34,1400.0,35.0148,35.0199,34.9997,34.9997,1400.0
2005-12-13 12:30:00,69.32,69.35,69.32,69.35,2000.0,34.9896,35.0047,34.9896,35.0047,2000.0
2005-12-13 12:40:00,69.37,69.39,69.36,69.38,2600.0,35.0148,35.0249,35.0098,35.0199,2600.0
2005-12-13 12:50:00,69.35,69.35,69.34,69.35,1300.0,35.0047,35.0047,34.9997,35.0047,1300.0
2005-12-13 13:00:00,69.35,69.38,69.35,69.35,3500.0,35.0047,35.0199,35.0047,35.0047,3500.0
2005-12-13 13:10:00,69.36,69.39,69.34,69.35,4900.0,35.0098,35.0249,34.9997,35.0047,4900.0
2005-12-13 13:20:00,69.38,69.38,69.35,69.38,6300.0,35.0199,35.0199,35.0047,35.0199,6300.0
2005-12-13 13:30:00,69.38,69.38,69.31,69.31,3800.0,35.0199,35.0199,34.9845,34.9845,3800.0
2005-12-13 13:40:00,69.31,69.32,69.26,69.27,5100.0,34.9845,34.9896,34.9593,34.9643,5100.0
2005-12-13 13:50:00,69.26,69.27,69.15,69.25,13400.0,34.9593,34.9643,34.9038,34.9542,13400.0
2005-12-13 14:00:00,69.27,69.3,69.24,69.25,5800.0,34.9643,34.9795,34.9492,34.9542,5800.0
2005-12-13 14:10:00,69.29,69.41,69.27,69.36,8400.0,34.9744,35.035,34.9643,35.0098,8400.0
2005-12-13 14:20:00,69.38,69.73,69.38,69.61,18700.0,35.0199,35.1965,35.0199,35.136,18700.0
2005-12-13 14:30:00,69.57,69.72,69.56,69.68,13500.0,35.1158,35.1915,35.1107,35.1713,13500.0
2005-12-13 14:40:00,69.7,69.77,69.65,69.76,20000.0,35.1814,35.2167,35.1562,35.2117,20000.0
2005-12-13 14:50:00,69.75,70.09,69.75,70.02,15300.0,35.2066,35.3782,35.2066,35.3429,15300.0
2005-12-13 15:00:00,70.03,70.1,69.97,69.98,16900.0,35.348,35.3833,35.3177,35.3227,16900.0
2005-12-13 15:10:00,69.97,70.07,69.94,69.97,10700.0,35.3177,35.3681,35.3025,35.3177,10700.0
2005-12-13 15:20:00,69.96,70.07,69.94,69.96,8000.0,35.3126,35.3681,35.3025,35.3126,8000.0
2005-12-13 15:30:00,69.95,69.97,69.9,69.97,14500.0,35.3076,35.3177,35.2823,35.3177,14500.0
2005-12-13 15:40:00,69.98,70.03,69.95,69.99,12900.0,35.3227,35.348,35.3076,35.3278,12900.0
2005-12-13 15:50:00,69.99,70.04,69.95,70.02,12100.0,35.3278,35.353,35.3076,35.3429,12100.0
2005-12-14 09:30:00,69.9,69.9,69.71,69.71,3700.0,35.2823,35.2823,35.1864,35.1864,3700.0
2005-12-14 09:40:00,69.86,70.19,69.85,70.18,4900.0,35.2621,35.4287,35.2571,35.4237,4900.0
2005-12-14 09:50:00,70.19,70.4,70.18,70.36,7200.0,35.4287,35.5347,35.4237,35.5145,7200.0
2005-12-14 10:00:00,70.25,70.38,70.25,70.32,7400.0,35.459,35.5246,35.459,35.4943,7400.0
2005-12-14 10:10:00,70.31,70.45,70.31,70.36,16000.0,35.4893,35.56,35.4893,35.5145,16000.0
2005-12-14 10:20:00,70.35,70.44,70.34,70.39,9100.0,35.5095,35.5549,35.5044,35.5297,9100.0
2005-12-14 10:30:00,70.39,70.43,70.34,70.4,11700.0,35.5297,35.5499,35.5044,35.5347,11700.0
2005-12-14 10:40:00,70.4,70.4,70.25,70.28,3000.0,35.5347,35.5347,35.459,35.4741,3000.0
2005-12-14 10:50:00,70.32,70.32,70.19,70.22,5700.0,35.4943,35.4943,35.4287,35.4439,5700.0
2005-12-14 11:00:00,70.22,70.34,70.16,70.34,11000.0,35.4439,35.5044,35.4136,35.5044,11000.0
2005-12-14 11:10:00,70.33,70.41,70.33,70.37,9800.0,35.4994,35.5398,35.4994,35.5196,9800.0
2005-12-14 11:20:00,70.38,70.48,70.34,70.42,15100.0,35.5246,35.5751,35.5044,35.5448,15100.0
2005-12-14 11:30:00,70.41,70.46,70.39,70.45,6500.0,35.5398,35.565,35.5297,35.56,6500.0
2005-12-14 11:40:00,70.43,70.45,70.37,70.37,4000.0,35.5499,35.56,35.5196,35.5196,4000.0
2005-12-14 11:50:00,70.38,70.39,70.29,70.3,3200.0,35.5246,35.5297,35.4792,35.4842,3200.0
2005-12-14 12:00:00,70.3,70.35,70.29,70.35,2600.0,35.4842,35.5095,35.4792,35.5095,2600.0
2005-12-14 12:10:00,70.31,70.34,70.3,70.3,2200.0,35.4893,35.5044,35.4842,35.4842,2200.0
2005-12-14 12:20:00,70.29,70.35,70.28,70.32,3400.0,35.4792,35.5095,35.4741,35.4943,3400.0
2005-12-14 12:30:00,70.32,70.4,70.32,70.39,3600.0,35.4943,35.5347,35.4943,35.5297,3600.0
2005-12-14 12:40:00,70.38,70.38,70.35,70.36,7100.0,35.5246,35.5246,35.5095,35.5145,7100.0
2005-12-14 12:50:00,70.36,70.46,70.35,70.44,9600.0,35.5145,35.565,35.5095,35.5549,9600.0
2005-12-14 13:00:00,70.43,70.44,70.38,70.41,8800.0,35.5499,35.5549,35.5246,35.5398,8800.0
2005-12-14 13:10:00,70.43,70.43,70.35,70.4,3500.0,35.5499,35.5499,35.5095,35.5347,3500.0
2005-12-14 13:20:00,70.42,70.46,70.4,70.44,4200.0,35.5448,35.565,35.5347,35.5549,4200.0
2005-12-14 13:30:00,70.44,70.55,70.44,70.5,8600.0,35.5549,35.6104,35.5549,35.5852,8600.0
2005-12-14 13:40:00,70.54,70.66,70.51,70.6,11500.0,35.6054,35.666,35.5902,35.6357,11500.0
2005-12-14 13:50:00,70.62,70.77,70.61,70.67,7800.0,35.6458,35.7215,35.6407,35.671,7800.0
2005-12-14 14:00:00,70.7,70.76,70.63,70.76,6100.0,35.6861,35.7164,35.6508,35.7164,6100.0
2005-12-14 14:10:00,70.75,70.85,70.75,70.85,7800.0,35.7114,35.7619,35.7114,35.7619,7800.0
2005-12-14 14:20:00,70.85,70.85,70.74,70.74,9800.0,35.7619,35.7619,35.7063,35.7063,9800.0
2005-12-14 14:30:00,70.74,70.74,70.61,70.63,4000.0,35.7063,35.7063,35.6407,35.6508,4000.0
2005-12-14 14:40:00,70.64,70.66,70.51,70.51,6600.0,35.6559,35.666,35.5902,35.5902,6600.0
2005-12-14 14:50:00,70.52,70.56,70.44,70.44,3500.0,35.5953,35.6155,35.5549,35.5549,3500.0
2005-12-14 15:00:00,70.46,70.51,70.43,70.5,3200.0,35.565,35.5902,35.5499,35.5852,3200.0
2005-12-14 15:10:00,70.5,70.55,70.5,70.55,3100.0,35.5852,35.6104,35.5852,35.6104,3100.0
2005-12-14 15:20:00,70.53,70.56,70.5,70.56,3900.0,35.6003,35.6155,35.5852,35.6155,3900.0
2005-12-14 15:30:00,70.56,70.56,70.5,70.51,3900.0,35.6155,35.6155,35.5852,35.5902,3900.0
2005-12-14 15:40:00,70.5,70.51,70.45,70.5,8600.0,35.5852,35.5902,35.56,35.5852,8600.0
2005-12-14 15:50:00,70.48,70.52,70.47,70.52,7100.0,35.5751,35.5953,35.57,35.5953,7100.0
2005-12-15 09:30:00,70.4,70.46,70.33,70.44,8400.0,35.5347,35.565,35.4994,35.5549,8400.0
2005-12-15 09:40:00,70.55,70.56,70.44,70.55,7800.0,35.6104,35.6155,35.5549,35.6104,7800.0
2005-12-15 09:50:00,70.55,70.61,70.5,70.57,13500.0,35.6104,35.6407,35.5852,35.6205,13500.0
2005-12-15 10:00:00,70.57,70.65,70.46,70.59,20800.0,35.6205,35.6609,35.565,35.6306,20800.0
2005-12-15 10:10:00,70.57,70.67,70.53,70.6,14300.0,35.6205,35.671,35.6003,35.6357,14300.0
2005-12-15 10:20:00,70.63,70.74,70.63,70.71,9800.0,35.6508,35.7063,35.6508,35.6912,9800.0
2005-12-15 10:30:00,70.73,70.75,70.71,70.72,6800.0,35.7013,35.7114,35.6912,35.6962,6800.0
2005-12-15 10:40:00,70.72,70.95,70.72,70.94,11900.0,35.6962,35.8123,35.6962,35.8073,11900.0
2005-12-15 10:50:00,70.94,71.24,70.93,71.2,12700.0,35.8073,35.9587,35.8022,35.9385,12700.0
2005-12-15 11:00:00,71.2,71.21,71.08,71.12,9800.0,35.9385,35.9436,35.878,35.8981,9800.0
2005-12-15 11:10:00,71.17,71.17,71.05,71.05,7700.0,35.9234,35.9234,35.8628,35.8628,7700.0
2005-12-15 11:20:00,71.05,71.06,70.94,70.94,5100.0,35.8628,35.8679,35.8073,35.8073,5100.0
2005-12-15 11:30:00,70.94,70.94,70.75,70.76,6100.0,35.8073,35.8073,35.7114,35.7164,6100.0
2005-12-15 11:40:00,70.75,70.75,70.6,70.65,8600.0,35.7114,35.7114,35.6357,35.6609,8600.0
2005-12-15 11:50:00,70.64,70.67,70.6,70.64,4400.0,35.6559,35.671,35.6357,35.6559,4400.0
2005-12-15 12:00:00,70.63,70.68,70.62,70.68,3300.0,35.6508,35.676,35.6458,35.676,3300.0
2005-12-15 12:10:00,70.7,70.7,70.64,70.66,4200.0,35.6861,35.6861,35.6559,35.666,4200.0
2005-12-15 12:20:00,70.66,70.78,70.66,70.78,3800.0,35.666,35.7265,35.666,35.7265,3800.0
2005-12-15 12:30:00,70.77,70.79,70.75,70.75,2900.0,35.7215,35.7316,35.7114,35.7114,2900.0
2005-12-15 12:40:00,70.77,70.85,70.74,70.77,3000.0,35.7215,35.7619,35.7063,35.7215,3000.0
2005-12-15 12:50:00,70.78,70.8,70.74,70.76,2200.0,35.7265,35.7366,35.7063,35.7164,2200.0
2005-12-15 13:00:00,70.79,70.79,70.75,70.76,7900.0,35.7316,35.7316,35.7114,35.7164,7900.0
2005-12-15 13:10:00,70.76,70.76,70.68,70.71,8200.0,35.7164,35.7164,35.676,35.6912,8200.0
2005-12-15 13:20:00,70.7,70.73,70.63,70.65,5200.0,35.6861,35.7013,35.6508,35.6609,5200.0
2005-12-15 13:30:00,70.66,70.66,70.53,70.53,10600.0,35.666,35.666,35.6003,35.6003,10600.0
2005-12-15 13:40:00,70.53,70.56,70.51,70.53,2800.0,35.6003,35.6155,35.5902,35.6003,2800.0
2005-12-15 13:50:00,70.54,70.57,70.48,70.55,11500.0,35.6054,35.6205,35.5751,35.6104,11500.0
2005-12-15 14:00:00,70.57,70.59,70.53,70.56,5800.0,35.6205,35.6306,35.6003,35.6155,5800.0
2005-12-15 14:10:00,70.55,70.55,70.47,70.48,5900.0,35.6104,35.6104,35.57,35.5751,5900.0
2005-12-15 14:20:00,70.48,70.49,70.35,70.35,4300.0,35.5751,35.5801,35.5095,35.5095,4300.0
2005-12-15 14:30:00,70.31,70.34,70.24,70.3,5400.0,35.4893,35.5044,35.454,35.4842,5400.0
2005-12-15 14:40:00,70.3,70.33,70.19,70.19,4600.0,35.4842,35.4994,35.4287,35.4287,4600.0
2005-12-15 14:50:00,70.2,70.2,70.15,70.17,3000.0,35.4338,35.4338,35.4085,35.4186,3000.0
2005-12-15 15:00:00,70.16,70.16,70.05,70.05,3200.0,35.4136,35.4136,35.3581,35.3581,3200.0
2005-12-15 15:10:00,70.02,70.11,70.0,70.06,10300.0,35.3429,35.3883,35.3328,35.3631,10300.0
2005-12-15 15:20:00,70.04,70.1,69.99,69.99,13600.0,35.353,35.3833,35.3278,35.3278,13600.0
2005-12-15 15:30:00,69.94,69.98,69.89,69.92,9200.0,35.3025,35.3227,35.2773,35.2924,9200.0
2005-12-15 15:40:00,69.92,70.01,69.82,69.82,16500.0,35.2924,35.3379,35.242,35.242,16500.0
2005-12-15 15:50:00,69.82,69.82,69.71,69.76,21500.0,35.242,35.242,35.1864,35.2117,21500.0
2005-12-16 09:30:00,70.1,70.35,70.05,70.35,67000.0,35.3833,35.5095,35.3581,35.5095,67000.0
2005-12-16 09:40:00,70.33,70.34,70.17,70.2,11000.0,35.4994,35.5044,35.4186,35.4338,11000.0
2005-12-16 09:50:00,70.28,70.29,70.02,70.26,8700.0,35.4741,35.4792,35.3429,35.4641,8700.0
2005-12-16 10:00:00,70.25,70.3,70.15,70.15,7300.0,35.459,35.4842,35.4085,35.4085,7300.0
2005-12-16 10:10:00,70.15,70.17,70.05,70.1,15700.0,35.4085,35.4186,35.3581,35.3833,15700.0
2005-12-16 10:20:00,70.1,70.25,70.1,70.19,7000.0,35.3833,35.459,35.3833,35.4287,7000.0
2005-12-16 10:30:00,70.17,70.21,70.09,70.09,4100.0,35.4186,35.4388,35.3782,35.3782,4100.0
2005-12-16 10:40:00,70.1,70.16,70.09,70.09,8000.0,35.3833,35.4136,35.3782,35.3782,8000.0
2005-12-16 10:50:00,70.1,70.19,70.1,70.14,6500.0,35.3833,35.4287,35.3833,35.4035,6500.0
2005-12-16 11:00:00,70.16,70.25,70.16,70.25,11400.0,35.4136,35.459,35.4136,35.459,11400.0
2005-12-16 11:10:00,70.23,70.31,70.18,70.2,10400.0,35.4489,35.4893,35.4237,35.4338,10400.0
2005-12-16 11:20:00,70.2,70.24,70.16,70.23,4000.0,35.4338,35.454,35.4136,35.4489,4000.0
2005-12-16 11:30:00,70.22,70.24,70.21,70.23,4300.0,35.4439,35.454,35.4388,35.4489,4300.0
2005-12-16 11:40:00,70.23,70.23,70.06,70.09,6100.0,35.4489,35.4489,35.3631,35.3782,6100.0
2005-12-16 11:50:00,70.09,70.17,70.09,70.16,5300.0,35.3782,35.4186,35.3782,35.4136,5300.0
2005-12-16 12:00:00,70.15,70.19,70.12,70.19,5300.0,35.4085,35.4287,35.3934,35.4287,5300.0
2005-12-16 12:10:00,70.21,70.25,70.2,70.24,6200.0,35.4388,35.459,35.4338,35.454,6200.0
2005-12-16 12:20:00,70.24,70.25,70.19,70.21,3500.0,35.454,35.459,35.4287,35.4388,3500.0
2005-12-16 12:30:00,70.21,70.25,70.21,70.25,6000.0,35.4388,35.459,35.4388,35.459,6000.0
2005-12-16 12:40:00,70.25,70.25,70.21,70.25,2400.0,35.459,35.459,35.4388,35.459,2400.0
2005-12-16 12:50:00,70.25,70.25,70.19,70.22,2400.0,35.459,35.459,35.4287,35.4439,2400.0
2005-12-16 13:00:00,70.24,70.29,70.24,70.29,3000.0,35.454,35.4792,35.454,35.4792,3000.0
2005-12-16 13:10:00,70.29,70.29,70.1,70.1,4600.0,35.4792,35.4792,35.3833,35.3833,4600.0
2005-12-16 13:20:00,70.1,70.11,70.05,70.08,4200.0,35.3833,35.3883,35.3581,35.3732,4200.0
2005-12-16 13:30:00,70.07,70.12,70.07,70.11,2700.0,35.3681,35.3934,35.3681,35.3883,2700.0
2005-12-16 13:40:00,70.1,70.11,70.0,70.01,3900.0,35.3833,35.3883,35.3328,35.3379,3900.0
2005-12-16 13:50:00,70.0,70.04,69.97,70.04,3100.0,35.3328,35.353,35.3177,35.353,3100.0
2005-12-16 14:00:00,70.03,70.12,70.03,70.12,1600.0,35.348,35.3934,35.348,35.3934,1600.0
2005-12-16 14:10:00,70.12,70.12,70.03,70.04,6400.0,35.3934,35.3934,35.348,35.353,6400.0
2005-12-16 14:20:00,70.03,70.13,70.03,70.12,6300.0,35.348,35.3984,35.348,35.3934,6300.0
2005-12-16 14:30:00,70.1,70.12,70.05,70.05,4200.0,35.3833,35.3934,35.3581,35.3581,4200.0
2005-12-16 14:40:00,70.05,70.05,69.94,69.94,7700.0,35.3581,35.3581,35.3025,35.3025,7700.0
2005-12-16 14:50:00,69.93,69.94,69.89,69.91,5000.0,35.2975,35.3025,35.2773,35.2874,5000.0
2005-12-16 15:00:00,69.92,69.94,69.85,69.85,7700.0,35.2924,35.3025,35.2571,35.2571,7700.0
2005-12-16 15:10:00,69.87,69.88,69.78,69.78,4800.0,35.2672,35.2722,35.2218,35.2218,4800.0
2005-12-16 15:20:00,69.84,69.96,69.8,69.86,14300.0,35.2521,35.3126,35.2319,35.2621,14300.0
2005-12-16 15:30:00,69.87,69.94,69.84,69.85,8000.0,35.2672,35.3025,35.2521,35.2571,8000.0
2005-12-16 15:40:00,69.84,69.84,69.68,69.69,14000.0,35.2521,35.2521,35.1713,35.1763,14000.0
2005-12-16 15:50:00,69.7,69.75,69.66,69.73,29200.0,35.1814,35.2066,35.1612,35.1965,29200.0
2005-12-19 09:30:00,69.8,69.86,69.72,69.83,10600.0,35.2319,35.2621,35.1915,35.247,10600.0
2005-12-19 09:40:00,69.8,69.85,69.79,69.85,16600.0,35.2319,35.2571,35.2268,35.2571,16600.0
2005-12-19 09:50:00,69.83,70.14,69.83,70.07,26600.0,35.247,35.4035,35.247,35.3681,26600.0
2005-12-19 10:00:00,70.08,70.28,70.08,70.28,20100.0,35.3732,35.4741,35.3732,35.4741,20100.0
2005-12-19 10:10:00,70.29,70.45,70.27,70.4,18700.0,35.4792,35.56,35.4691,35.5347,18700.0
2005-12-19 10:20:00,70.39,70.39,70.18,70.2,15400.0,35.5297,35.5297,35.4237,35.4338,15400.0
2005-12-19 10:30:00,70.2,70.26,70.17,70.24,7400.0,35.4338,35.4641,35.4186,35.454,7400.0
2005-12-19 10:40:00,70.24,70.29,70.23,70.28,7400.0,35.454,35.4792,35.4489,35.4741,7400.0
2005-12-19 10:50:00,70.27,70.32,70.24,70.3,7800.0,35.4691,35.4943,35.454,35.4842,7800.0
2005-12-19 11:00:00,70.29,70.29,70.14,70.15,8400.0,35.4792,35.4792,35.4035,35.4085,8400.0
2005-12-19 11:10:00,70.13,70.16,70.08,70.11,5800.0,35.3984,35.4136,35.3732,35.3883,5800.0
2005-12-19 11:20:00,70.11,70.12,69.97,70.04,8500.0,35.3883,35.3934,35.3177,35.353,8500.0
2005-12-19 11:30:00,70.04,70.04,69.94,69.96,10900.0,35.353,35.353,35.3025,35.3126,10900.0
2005-12-19 11:40:00,69.96,70.02,69.96,70.02,5300.0,35.3126,35.3429,35.3126,35.3429,5300.0
2005-12-19 11:50:00,69.99,70.04,69.92,69.94,5500.0,35.3278,35.353,35.2924,35.3025,5500.0
2005-12-19 12:00:00,69.94,70.02,69.94,70.01,2000.0,35.3025,35.3429,35.3025,35.3379,2000.0
2005-12-19 12:10:00,70.0,70.0,69.95,69.99,4000.0,35.3328,35.3328,35.3076,35.3278,4000.0
2005-12-19 12:20:00,69.96,69.96,69.9,69.92,3700.0,35.3126,35.3126,35.2823,35.2924,3700.0
2005-12-19 12:30:00,69.88,69.93,69.87,69.92,3300.0,35.2722,35.2975,35.2672,35.2924,3300.0
2005-12-19 12:40:00,69.91,69.96,69.89,69.94,7500.0,35.2874,35.3126,35.2773,35.3025,7500.0
2005-12-19 12:50:00,69.95,69.97,69.94,69.95,2000.0,35.3076,35.3177,35.3025,35.3076,2000.0
2005-12-19 13:00:00,69.92,69.95,69.9,69.9,7000.0,35.2924,35.3076,35.2823,35.2823,7000.0
2005-12-19 13:10:00,69.9,69.92,69.8,69.82,7900.0,35.2823,35.2924,35.2319,35.242,7900.0
2005-12-19 13:20:00,69.82,69.85,69.8,69.82,3600.0,35.242,35.2571,35.2319,35.242,3600.0
2005-12-19 13:30:00,69.82,69.83,69.8,69.83,13900.0,35.242,35.247,35.2319,35.247,13900.0
2005-12-19 13:40:00,69.83,69.86,69.78,69.78,2700.0,35.247,35.2621,35.2218,35.2218,2700.0
2005-12-19 13:50:00,69.83,69.83,69.78,69.78,7800.0,35.247,35.247,35.2218,35.2218,7800.0
2005-12-19 14:00:00,69.78,69.8,69.75,69.75,14500.0,35.2218,35.2319,35.2066,35.2066,14500.0
2005-12-19 14:10:00,69.79,69.8,69.75,69.76,11700.0,35.2268,35.2319,35.2066,35.2117,11700.0
2005-12-19 14:20:00,69.76,69.8,69.76,69.8,17800.0,35.2117,35.2319,35.2117,35.2319,17800.0
2005-12-19 14:30:00,69.79,69.8,69.75,69.75,12300.0,35.2268,35.2319,35.2066,35.2066,12300.0
2005-12-19 14:40:00,69.76,69.79,69.75,69.78,23200.0,35.2117,35.2268,35.2066,35.2218,23200.0
2005-12-19 14:50:00,69.76,69.82,69.72,69.82,13000.0,35.2117,35.242,35.1915,35.242,13000.0
2005-12-19 15:00:00,69.81,69.82,69.78,69.78,10000.0,35.2369,35.242,35.2218,35.2218,10000.0
2005-12-19 15:10:00,69.78,69.78,69.64,69.68,25300.0,35.2218,35.2218,35.1511,35.1713,25300.0
2005-12-19 15:20:00,69.68,69.7,69.66,69.69,14500.0,35.1713,35.1814,35.1612,35.1763,14500.0
2005-12-19 15:30:00,69.69,69.73,69.6,69.61,17500.0,35.1763,35.1965,35.1309,35.136,17500.0
2005-12-19 15:40:00,69.61,69.65,69.61,69.62,17000.0,35.136,35.1562,35.136,35.141,17000.0
2005-12-19 15:50:00,69.61,69.65,69.51,69.64,29100.0,35.136,35.1562,35.0855,35.1511,29100.0
2005-12-20 09:30:00,69.69,69.82,69.64,69.64,4300.0,35.1763,35.242,35.1511,35.1511,4300.0
2005-12-20 09:40:00,69.64,69.7,69.59,69.59,5000.0,35.1511,35.1814,35.1259,35.1259,5000.0
2005-12-20 09:50:00,69.59,69.6,69.5,69.6,9100.0,35.1259,35.1309,35.0804,35.1309,9100.0
2005-12-20 10:00:00,69.61,69.61,69.36,69.39,15100.0,35.136,35.136,35.0098,35.0249,15100.0
2005-12-20 10:10:00,69.38,69.4,69.33,69.37,7700.0,35.0199,35.03,34.9946,35.0148,7700.0
2005-12-20 10:20:00,69.37,69.37,69.26,69.28,12800.0,35.0148,35.0148,34.9593,34.9694,12800.0
2005-12-20 10:30:00,69.28,69.29,69.2,69.24,22500.0,34.9694,34.9744,34.929,34.9492,22500.0
2005-12-20 10:40:00,69.25,69.25,69.2,69.21,7400.0,34.9542,34.9542,34.929,34.9341,7400.0
2005-12-20 10:50:00,69.22,69.27,69.22,69.23,21800.0,34.9391,34.9643,34.9391,34.9442,21800.0
2005-12-20 11:00:00,69.23,69.24,69.2,69.21,7400.0,34.9442,34.9492,34.929,34.9341,7400.0
2005-12-20 11:10:00,69.21,69.25,69.21,69.22,7600.0,34.9341,34.9542,34.9341,34.9391,7600.0
2005-12-20 11:20:00,69.22,69.24,69.2,69.23,9200.0,34.9391,34.9492,34.929,34.9442,9200.0
2005-12-20 11:30:00,69.22,69.24,69.2,69.23,8800.0,34.9391,34.9492,34.929,34.9442,8800.0
2005-12-20 11:40:00,69.23,69.26,69.22,69.23,11600.0,34.9442,34.9593,34.9391,34.9442,11600.0
2005-12-20 11:50:00,69.22,69.22,69.18,69.21,6100.0,34.9391,34.9391,34.9189,34.9341,6100.0
2005-12-20 12:00:00,69.21,69.29,69.21,69.29,8900.0,34.9341,34.9744,34.9341,34.9744,8900.0
2005-12-20 12:10:00,69.3,69.3,69.28,69.3,14000.0,34.9795,34.9795,34.9694,34.9795,14000.0
2005-12-20 12:20:00,69.3,69.53,69.29,69.52,25700.0,34.9795,35.0956,34.9744,35.0905,25700.0
2005-12-20 12:30:00,69.53,69.7,69.53,69.58,10800.0,35.0956,35.1814,35.0956,35.1208,10800.0
2005-12-20 12:40:00,69.56,69.62,69.55,69.55,4300.0,35.1107,35.141,35.1057,35.1057,4300.0
2005-12-20 12:50:00,69.55,69.55,69.49,69.55,5700.0,35.1057,35.1057,35.0754,35.1057,5700.0
2005-12-20 13:00:00,69.63,69.64,69.58,69.58,9200.0,35.1461,35.1511,35.1208,35.1208,9200.0
2005-12-20 13:10:00,69.57,69.57,69.55,69.55,1700.0,35.1158,35.1158,35.1057,35.1057,1700.0
2005-12-20 13:20:00,69.53,69.61,69.52,69.61,2600.0,35.0956,35.136,35.0905,35.136,2600.0
2005-12-20 13:30:00,69.6,69.63,69.6,69.61,1100.0,35.1309,35.1461,35.1309,35.136,1100.0
2005-12-20 13:40:00,69.61,69.7,69.6,69.66,9400.0,35.136,35.1814,35.1309,35.1612,9400.0
2005-12-20 13:50:00,69.67,69.67,69.51,69.51,4900.0,35.1662,35.1662,35.0855,35.0855,4900.0
2005-12-20 14:00:00,69.51,69.55,69.37,69.37,6700.0,35.0855,35.1057,35.0148,35.0148,6700.0
2005-12-20 14:10:00,69.38,69.39,69.27,69.27,6100.0,35.0199,35.0249,34.9643,34.9643,6100.0
2005-12-20 14:20:00,69.29,69.39,69.27,69.32,7500.0,34.9744,35.0249,34.9643,34.9896,7500.0
2005-12-20 14:30:00,69.34,69.35,69.32,69.35,3900.0,34.9997,35.0047,34.9896,35.0047,3900.0
2005-12-20 14:40:00,69.34,69.37,69.3,69.35,3800.0,34.9997,35.0148,34.9795,35.0047,3800.0
2005-12-20 14:50:00,69.35,69.35,69.24,69.31,5800.0,35.0047,35.0047,34.9492,34.9845,5800.0
2005-12-20 15:00:00,69.32,69.38,69.31,69.31,5700.0,34.9896,35.0199,34.9845,34.9845,5700.0
2005-12-20 15:10:00,69.31,69.33,69.28,69.32,5600.0,34.9845,34.9946,34.9694,34.9896,5600.0
2005-12-20 15:20:00,69.32,69.32,69.15,69.15,7500.0,34.9896,34.9896,34.9038,34.9038,7500.0
2005-12-20 15:30:00,69.16,69.28,69.11,69.28,6800.0,34.9088,34.9694,34.8836,34.9694,6800.0
2005-12-20 15:40:00,69.27,69.27,69.19,69.19,12200.0,34.9643,34.9643,34.924,34.924,12200.0
2005-12-20 15:50:00,69.2,69.28,69.2,69.23,17300.0,34.929,34.9694,34.929,34.9442,17300.0
2005-12-21 09:30:00,69.5,69.6,69.42,69.6,5300.0,35.0804,35.1309,35.0401,35.1309,5300.0
2005-12-21 09:40:00,69.6,69.86,69.6,69.83,8300.0,35.1309,35.2621,35.1309,35.247,8300.0
2005-12-21 09:50:00,69.86,69.91,69.84,69.89,4100.0,35.2621,35.2874,35.2521,35.2773,4100.0
2005-12-21 10:00:00,69.86,69.9,69.8,69.9,3300.0,35.2621,35.2823,35.2319,35.2823,3300.0
2005-12-21 10:10:00,69.89,69.9,69.86,69.87,3900.0,35.2773,35.2823,35.2621,35.2672,3900.0
2005-12-21 10:20:00,69.86,69.87,69.74,69.77,5200.0,35.2621,35.2672,35.2016,35.2167,5200.0
2005-12-21 10:30:00,69.8,69.83,69.8,69.82,4800.0,35.2319,35.247,35.2319,35.242,4800.0
2005-12-21 10:40:00,69.8,69.8,69.74,69.76,9000.0,35.2319,35.2319,35.2016,35.2117,9000.0
2005-12-21 10:50:00,69.73,69.77,69.72,69.77,2400.0,35.1965,35.2167,35.1915,35.2167,2400.0
2005-12-21 11:00:00,69.79,69.85,69.78,69.85,7700.0,35.2268,35.2571,35.2218,35.2571,7700.0
2005-12-21 11:10:00,69.86,69.94,69.86,69.94,6300.0,35.2621,35.3025,35.2621,35.3025,6300.0
2005-12-21 11:20:00,69.94,69.99,69.93,69.99,5200.0,35.3025,35.3278,35.2975,35.3278,5200.0
2005-12-21 11:30:00,70.0,70.0,70.0,70.0,3100.0,35.3328,35.3328,35.3328,35.3328,3100.0
2005-12-21 11:40:00,70.0,70.01,69.9,69.9,5400.0,35.3328,35.3379,35.2823,35.2823,5400.0
2005-12-21 11:50:00,69.93,69.95,69.84,69.9,4700.0,35.2975,35.3076,35.2521,35.2823,4700.0
2005-12-21 12:00:00,69.92,69.94,69.85,69.94,3400.0,35.2924,35.3025,35.2571,35.3025,3400.0
2005-12-21 12:10:00,69.97,70.01,69.97,69.98,4000.0,35.3177,35.3379,35.3177,35.3227,4000.0
2005-12-21 12:20:00,69.98,70.02,69.98,70.0,2700.0,35.3227,35.3429,35.3227,35.3328,2700.0
2005-12-21 12:30:00,69.99,70.0,69.98,70.0,5200.0,35.3278,35.3328,35.3227,35.3328,5200.0
2005-12-21 12:40:00,70.0,70.05,69.99,70.02,16400.0,35.3328,35.3581,35.3278,35.3429,16400.0
2005-12-21 12:50:00,70.02,70.03,69.94,70.01,3000.0,35.3429,35.348,35.3025,35.3379,3000.0
2005-12-21 13:00:00,70.02,70.03,69.98,70.0,2900.0,35.3429,35.348,35.3227,35.3328,2900.0
2005-12-21 13:10:00,69.97,70.0,69.91,69.95,10500.0,35.3177,35.3328,35.2874,35.3076,10500.0
2005-12-21 13:20:00,69.95,69.95,69.83,69.83,4500.0,35.3076,35.3076,35.247,35.247,4500.0
2005-12-21 13:30:00,69.8,69.8,69.62,69.72,8200.0,35.2319,35.2319,35.141,35.1915,8200.0
2005-12-21 13:40:00,69.71,69.74,69.71,69.74,1600.0,35.1864,35.2016,35.1864,35.2016,1600.0
2005-12-21 13:50:00,69.75,69.76,69.63,69.76,3700.0,35.2066,35.2117,35.1461,35.2117,3700.0
2005-12-21 14:00:00,69.75,69.81,69.7,69.79,2500.0,35.2066,35.2369,35.1814,35.2268,2500.0
2005-12-21 14:10:00,69.79,69.81,69.76,69.81,2500.0,35.2268,35.2369,35.2117,35.2369,2500.0
2005-12-21 14:20:00,69.87,69.87,69.8,69.81,2400.0,35.2672,35.2672,35.2319,35.2369,2400.0
2005-12-21 14:30:00,69.75,69.75,69.71,69.75,1300.0,35.2066,35.2066,35.1864,35.2066,1300.0
2005-12-21 14:40:00,69.78,69.78,69.68,69.68,2500.0,35.2218,35.2218,35.1713,35.1713,2500.0
2005-12-21 14:50:00,69.69,69.71,69.66,69.68,5100.0,35.1763,35.1864,35.1612,35.1713,5100.0
2005-12-21 15:00:00,69.69,69.69,69.66,69.66,3100.0,35.1763,35.1763,35.1612,35.1612,3100.0
2005-12-21 15:10:00,69.67,69.67,69.58,69.66,6200.0,35.1662,35.1662,35.1208,35.1612,6200.0
2005-12-21 15:20:00,69.62,69.7,69.62,69.69,4700.0,35.141,35.1814,35.141,35.1763,4700.0
2005-12-21 15:30:00,69.67,69.75,69.62,69.71,5800.0,35.1662,35.2066,35.141,35.1864,5800.0
2005-12-21 15:40:00,69.73,69.78,69.69,69.78,2600.0,35.1965,35.2218,35.1763,35.2218,2600.0
2005-12-21 15:50:00,69.8,69.84,69.73,69.76,18600.0,35.2319,35.2521,35.1965,35.2117,18600.0
2005-12-22 09:30:00,69.75,69.9,69.75,69.82,3800.0,35.2066,35.2823,35.2066,35.242,3800.0
2005-12-22 09:40:00,69.82,69.82,69.17,69.24,7300.0,35.242,35.242,34.9139,34.9492,7300.0
2005-12-22 09:50:00,69.24,69.31,69.09,69.09,5700.0,34.9492,34.9845,34.8735,34.8735,5700.0
2005-12-22 10:00:00,69.09,69.18,69.09,69.17,9500.0,34.8735,34.9189,34.8735,34.9139,9500.0
2005-12-22 10:10:00,69.18,69.18,69.13,69.13,5600.0,34.9189,34.9189,34.8937,34.8937,5600.0
2005-12-22 10:20:00,69.12,69.36,69.1,69.36,5200.0,34.8886,35.0098,34.8785,35.0098,5200.0
2005-12-22 10:30:00,69.35,69.4,69.3,69.39,5200.0,35.0047,35.03,34.9795,35.0249,5200.0
2005-12-22 10:40:00,69.36,69.56,69.36,69.55,6500.0,35.0098,35.1107,35.0098,35.1057,6500.0
2005-12-22 10:50:00,69.62,69.62,69.45,69.57,19100.0,35.141,35.141,35.0552,35.1158,19100.0
2005-12-22 11:00:00,69.57,69.62,69.54,69.62,5900.0,35.1158,35.141,35.1006,35.141,5900.0
2005-12-22 11:10:00,69.6,69.65,69.51,69.52,7000.0,35.1309,35.1562,35.0855,35.0905,7000.0
2005-12-22 11:20:00,69.52,69.64,69.51,69.64,5100.0,35.0905,35.1511,35.0855,35.1511,5100.0
2005-12-22 11:30:00,69.59,69.62,69.46,69.47,5700.0,35.1259,35.141,35.0602,35.0653,5700.0
2005-12-22 11:40:00,69.45,69.48,69.43,69.47,2500.0,35.0552,35.0703,35.0451,35.0653,2500.0
2005-12-22 11:50:00,69.45,69.53,69.45,69.48,3600.0,35.0552,35.0956,35.0552,35.0703,3600.0
2005-12-22 12:00:00,69.48,69.68,69.48,69.66,9700.0,35.0703,35.1713,35.0703,35.1612,9700.0
2005-12-22 12:10:00,69.64,69.7,69.63,69.63,4500.0,35.1511,35.1814,35.1461,35.1461,4500.0
2005-12-22 12:20:00,69.57,69.57,69.51,69.54,3800.0,35.1158,35.1158,35.0855,35.1006,3800.0
2005-12-22 12:30:00,69.54,69.58,69.53,69.54,1600.0,35.1006,35.1208,35.0956,35.1006,1600.0
2005-12-22 12:40:00,69.53,69.54,69.38,69.42,3800.0,35.0956,35.1006,35.0199,35.0401,3800.0
2005-12-22 12:50:00,69.42,69.42,69.32,69.35,3500.0,35.0401,35.0401,34.9896,35.0047,3500.0
2005-12-22 13:00:00,69.35,69.4,69.29,69.33,6800.0,35.0047,35.03,34.9744,34.9946,6800.0
2005-12-22 13:10:00,69.33,69.34,69.25,69.27,2800.0,34.9946,34.9997,34.9542,34.9643,2800.0
2005-12-22 13:20:00,69.27,69.28,69.23,69.25,4800.0,34.9643,34.9694,34.9442,34.9542,4800.0
2005-12-22 13:30:00,69.26,69.28,69.23,69.26,2800.0,34.9593,34.9694,34.9442,34.9593,2800.0
2005-12-22 13:40:00,69.28,69.42,69.28,69.4,2700.0,34.9694,35.0401,34.9694,35.03,2700.0
2005-12-22 13:50:00,69.43,69.49,69.43,69.47,4100.0,35.0451,35.0754,35.0451,35.0653,4100.0
2005-12-22 14:00:00,69.47,69.56,69.47,69.52,5700.0,35.0653,35.1107,35.0653,35.0905,5700.0
2005-12-22 14:10:00,69.55,69.59,69.48,69.54,7100.0,35.1057,35.1259,35.0703,35.1006,7100.0
2005-12-22 14:20:00,69.52,69.52,69.45,69.5,9600.0,35.0905,35.0905,35.0552,35.0804,9600.0
2005-12-22 14:30:00,69.49,69.59,69.49,69.58,6500.0,35.0754,35.1259,35.0754,35.1208,6500.0
2005-12-22 14:40:00,69.58,69.61,69.57,69.58,2900.0,35.1208,35.136,35.1158,35.1208,2900.0
2005-12-22 14:50:00,69.6,69.73,69.6,69.71,5100.0,35.1309,35.1965,35.1309,35.1864,5100.0
2005-12-22 15:00:00,69.71,69.9,69.67,69.9,3200.0,35.1864,35.2823,35.1662,35.2823,3200.0
2005-12-22 15:10:00,69.73,69.74,69.7,69.7,2600.0,35.1965,35.2016,35.1814,35.1814,2600.0
2005-12-22 15:20:00,69.72,69.75,69.69,69.74,3900.0,35.1915,35.2066,35.1763,35.2016,3900.0
2005-12-22 15:30:00,69.74,69.75,69.66,69.73,3400.0,35.2016,35.2066,35.1612,35.1965,3400.0
2005-12-22 15:40:00,69.69,69.7,69.57,69.58,9800.0,35.1763,35.1814,35.1158,35.1208,9800.0
2005-12-22 15:50:00,69.57,69.7,69.56,69.7,21600.0,35.1158,35.1814,35.1107,35.1814,21600.0
2005-12-23 09:30:00,69.92,70.04,69.71,70.04,10600.0,35.2924,35.353,35.1864,35.353,10600.0
2005-12-23 09:40:00,70.05,70.05,69.81,69.86,16100.0,35.3581,35.3581,35.2369,35.2621,16100.0
2005-12-23 09:50:00,69.85,69.9,69.73,69.9,14400.0,35.2571,35.2823,35.1965,35.2823,14400.0
2005-12-23 10:00:00,69.9,69.91,69.66,69.76,4200.0,35.2823,35.2874,35.1612,35.2117,4200.0
2005-12-23 10:10:00,69.78,69.93,69.75,69.75,5700.0,35.2218,35.2975,35.2066,35.2066,5700.0
2005-12-23 10:20:00,69.82,69.85,69.8,69.83,1400.0,35.242,35.2571,35.2319,35.247,1400.0
2005-12-23 10:30:00,69.82,69.97,69.8,69.97,5900.0,35.242,35.3177,35.2319,35.3177,5900.0
2005-12-23 10:40:00,69.97,70.05,69.96,70.02,4400.0,35.3177,35.3581,35.3126,35.3429,4400.0
2005-12-23 10:50:00,70.03,70.15,70.03,70.13,7400.0,35.348,35.4085,35.348,35.3984,7400.0
2005-12-23 11:00:00,70.15,70.17,70.13,70.13,2900.0,35.4085,35.4186,35.3984,35.3984,2900.0
2005-12-23 11:10:00,70.14,70.19,70.12,70.12,3700.0,35.4035,35.4287,35.3934,35.3934,3700.0
2005-12-23 11:20:00,70.12,70.21,70.11,70.21,2700.0,35.3934,35.4388,35.3883,35.4388,2700.0
2005-12-23 11:30:00,70.21,70.27,70.21,70.24,2200.0,35.4388,35.4691,35.4388,35.454,2200.0
2005-12-23 11:40:00,70.22,70.25,70.15,70.2,3400.0,35.4439,35.459,35.4085,35.4338,3400.0
2005-12-23 11:50:00,70.25,70.41,70.25,70.41,3800.0,35.459,35.5398,35.459,35.5398,3800.0
2005-12-23 12:00:00,70.37,70.49,70.36,70.48,2900.0,35.5196,35.5801,35.5145,35.5751,2900.0
2005-12-23 12:10:00,70.47,70.5,70.44,70.44,1900.0,35.57,35.5852,35.5549,35.5549,1900.0
2005-12-23 12:20:00,70.44,70.49,70.44,70.49,1200.0,35.5549,35.5801,35.5549,35.5801,1200.0
2005-12-23 12:30:00,70.48,70.49,70.45,70.45,3200.0,35.5751,35.5801,35.56,35.56,3200.0
2005-12-23 12:40:00,70.44,70.44,70.41,70.41,1200.0,35.5549,35.5549,35.5398,35.5398,1200.0
2005-12-23 12:50:00,70.41,70.41,70.35,70.35,1400.0,35.5398,35.5398,35.5095,35.5095,1400.0
2005-12-23 13:00:00,70.38,70.38,70.34,70.35,1000.0,35.5246,35.5246,35.5044,35.5095,1000.0
2005-12-23 13:10:00,70.35,70.37,70.29,70.29,1900.0,35.5095,35.5196,35.4792,35.4792,1900.0
2005-12-23 13:20:00,70.29,70.29,70.21,70.22,3100.0,35.4792,35.4792,35.4388,35.4439,3100.0
2005-12-23 13:30:00,70.23,70.28,70.22,70.28,1600.0,35.4489,35.4741,35.4439,35.4741,1600.0
2005-12-23 13:40:00,70.27,70.27,70.22,70.23,1400.0,35.4691,35.4691,35.4439,35.4489,1400.0
2005-12-23 13:50:00,70.19,70.23,70.18,70.19,700.0,35.4287,35.4489,35.4237,35.4287,700.0
2005-12-23 14:00:00,70.19,70.24,70.16,70.21,2200.0,35.4287,35.454,35.4136,35.4388,2200.0
2005-12-23 14:10:00,70.2,70.22,70.15,70.19,1500.0,35.4338,35.4439,35.4085,35.4287,1500.0
2005-12-23 14:20:00,70.24,70.26,70.2,70.26,2500.0,35.454,35.4641,35.4338,35.4641,2500.0
2005-12-23 14:30:00,70.26,70.29,70.22,70.29,3700.0,35.4641,35.4792,35.4439,35.4792,3700.0
2005-12-23 14:40:00,70.3,70.32,70.23,70.23,4900.0,35.4842,35.4943,35.4489,35.4489,4900.0
2005-12-23 14:50:00,70.3,70.33,70.27,70.33,3700.0,35.4842,35.4994,35.4691,35.4994,3700.0
2005-12-23 15:00:00,70.31,70.34,70.3,70.31,2200.0,35.4893,35.5044,35.4842,35.4893,2200.0
2005-12-23 15:10:00,70.32,70.32,70.25,70.25,2500.0,35.4943,35.4943,35.459,35.459,2500.0
2005-12-23 15:20:00,70.28,70.32,70.24,70.24,2700.0,35.4741,35.4943,35.454,35.454,2700.0
2005-12-23 15:30:00,70.27,70.31,70.24,70.31,5700.0,35.4691,35.4893,35.454,35.4893,5700.0
2005-12-23 15:40:00,70.29,70.34,70.24,70.31,3800.0,35.4792,35.5044,35.454,35.4893,3800.0
2005-12-23 15:50:00,70.32,70.38,70.27,70.32,12000.0,35.4943,35.5246,35.4691,35.4943,12000.0
2005-12-27 09:40:00,70.4,70.46,70.3,70.38,7400.0,35.5347,35.565,35.4842,35.5246,7400.0
2005-12-27 09:50:00,70.36,70.37,70.25,70.25,5500.0,35.5145,35.5196,35.459,35.459,5500.0
2005-12-27 10:00:00,70.26,70.54,70.25,70.54,8100.0,35.4641,35.6054,35.459,35.6054,8100.0
2005-12-27 10:10:00,70.48,70.58,70.48,70.58,6800.0,35.5751,35.6256,35.5751,35.6256,6800.0
2005-12-27 10:20:00,70.54,70.69,70.48,70.69,9700.0,35.6054,35.6811,35.5751,35.6811,9700.0
2005-12-27 10:30:00,70.71,70.77,70.71,70.75,1700.0,35.6912,35.7215,35.6912,35.7114,1700.0
2005-12-27 10:40:00,70.75,70.75,70.68,70.68,1200.0,35.7114,35.7114,35.676,35.676,1200.0
2005-12-27 10:50:00,70.68,70.72,70.55,70.55,14400.0,35.676,35.6962,35.6104,35.6104,14400.0
2005-12-27 11:00:00,70.57,70.57,70.35,70.39,3700.0,35.6205,35.6205,35.5095,35.5297,3700.0
2005-12-27 11:10:00,70.41,70.42,70.35,70.37,1900.0,35.5398,35.5448,35.5095,35.5196,1900.0
2005-12-27 11:20:00,70.33,70.35,70.3,70.35,1500.0,35.4994,35.5095,35.4842,35.5095,1500.0
2005-12-27 11:30:00,70.35,70.36,70.2,70.26,4200.0,35.5095,35.5145,35.4338,35.4641,4200.0
2005-12-27 11:40:00,70.26,70.26,70.24,70.26,4900.0,35.4641,35.4641,35.454,35.4641,4900.0
2005-12-27 11:50:00,70.23,70.26,70.17,70.17,2700.0,35.4489,35.4641,35.4186,35.4186,2700.0
2005-12-27 12:00:00,70.13,70.13,70.11,70.11,1300.0,35.3984,35.3984,35.3883,35.3883,1300.0
2005-12-27 12:10:00,70.07,70.09,70.05,70.07,1500.0,35.3681,35.3782,35.3581,35.3681,1500.0
2005-12-27 12:20:00,70.07,70.07,70.01,70.03,2600.0,35.3681,35.3681,35.3379,35.348,2600.0
2005-12-27 12:30:00,70.04,70.04,69.98,69.98,1800.0,35.353,35.353,35.3227,35.3227,1800.0
2005-12-27 12:40:00,69.96,69.96,69.9,69.95,3200.0,35.3126,35.3126,35.2823,35.3076,3200.0
2005-12-27 12:50:00,69.9,69.9,69.72,69.82,4300.0,35.2823,35.2823,35.1915,35.242,4300.0
2005-12-27 13:00:00,69.82,69.82,69.73,69.77,2200.0,35.242,35.242,35.1965,35.2167,2200.0
2005-12-27 13:10:00,69.77,69.78,69.74,69.75,1800.0,35.2167,35.2218,35.2016,35.2066,1800.0
2005-12-27 13:20:00,69.75,69.75,69.55,69.63,7900.0,35.2066,35.2066,35.1057,35.1461,7900.0
2005-12-27 13:30:00,69.66,69.66,69.59,69.62,1100.0,35.1612,35.1612,35.1259,35.141,1100.0
2005-12-27 13:40:00,69.61,69.62,69.55,69.55,500.0,35.136,35.141,35.1057,35.1057,500.0
2005-12-27 13:50:00,69.54,69.54,69.49,69.52,3100.0,35.1006,35.1006,35.0754,35.0905,3100.0
2005-12-27 14:00:00,69.5,69.54,69.5,69.52,1500.0,35.0804,35.1006,35.0804,35.0905,1500.0
2005-12-27 14:10:00,69.52,69.54,69.5,69.51,2600.0,35.0905,35.1006,35.0804,35.0855,2600.0
2005-12-27 14:20:00,69.51,69.51,69.46,69.49,3600.0,35.0855,35.0855,35.0602,35.0754,3600.0
2005-12-27 14:30:00,69.5,69.62,69.5,69.61,10900.0,35.0804,35.141,35.0804,35.136,10900.0
2005-12-27 14:40:00,69.6,69.61,69.57,69.6,6100.0,35.1309,35.136,35.1158,35.1309,6100.0
2005-12-27 14:50:00,69.6,69.61,69.54,69.59,8300.0,35.1309,35.136,35.1006,35.1259,8300.0
2005-12-27 15:00:00,69.59,69.62,69.57,69.58,10800.0,35.1259,35.141,35.1158,35.1208,10800.0
2005-12-27 15:10:00,69.6,69.64,69.55,69.64,5200.0,35.1309,35.1511,35.1057,35.1511,5200.0
2005-12-27 15:20:00,69.64,69.83,69.64,69.83,7700.0,35.1511,35.247,35.1511,35.247,7700.0
2005-12-27 15:30:00,69.83,69.83,69.77,69.8,9900.0,35.247,35.247,35.2167,35.2319,9900.0
2005-12-27 15:40:00,69.78,69.79,69.76,69.77,7000.0,35.2218,35.2268,35.2117,35.2167,7000.0
2005-12-27 15:50:00,69.79,69.79,69.67,69.7,36200.0,35.2268,35.2268,35.1662,35.1814,36200.0
2005-12-28 09:40:00,69.74,69.8,69.66,69.66,6900.0,35.2016,35.2319,35.1612,35.1612,6900.0
2005-12-28 09:50:00,69.68,69.75,69.67,69.68,8000.0,35.1713,35.2066,35.1662,35.1713,8000.0
2005-12-28 10:00:00,69.7,69.81,69.7,69.79,8100.0,35.1814,35.2369,35.1814,35.2268,8100.0
2005-12-28 10:10:00,69.79,69.8,69.78,69.79,18700.0,35.2268,35.2319,35.2218,35.2268,18700.0
2005-12-28 10:20:00,69.8,69.84,69.76,69.8,3000.0,35.2319,35.2521,35.2117,35.2319,3000.0
2005-12-28 10:30:00,69.79,69.89,69.79,69.79,3100.0,35.2268,35.2773,35.2268,35.2268,3100.0
2005-12-28 10:40:00,69.78,69.81,69.76,69.76,3700.0,35.2218,35.2369,35.2117,35.2117,3700.0
2005-12-28 10:50:00,69.76,69.79,69.76,69.77,1300.0,35.2117,35.2268,35.2117,35.2167,1300.0
2005-12-28 11:00:00,69.76,69.76,69.64,69.64,7800.0,35.2117,35.2117,35.1511,35.1511,7800.0
2005-12-28 11:10:00,69.63,69.66,69.6,69.6,4500.0,35.1461,35.1612,35.1309,35.1309,4500.0
2005-12-28 11:20:00,69.61,69.63,69.61,69.63,1600.0,35.136,35.1461,35.136,35.1461,1600.0
2005-12-28 11:30:00,69.63,69.63,69.6,69.61,1800.0,35.1461,35.1461,35.1309,35.136,1800.0
2005-12-28 11:40:00,69.64,69.64,69.53,69.6,8800.0,35.1511,35.1511,35.0956,35.1309,8800.0
2005-12-28 11:50:00,69.55,69.6,69.54,69.56,3700.0,35.1057,35.1309,35.1006,35.1107,3700.0
2005-12-28 12:00:00,69.58,69.58,69.52,69.54,3900.0,35.1208,35.1208,35.0905,35.1006,3900.0
2005-12-28 12:10:00,69.53,69.53,69.53,69.53,900.0,35.0956,35.0956,35.0956,35.0956,900.0
2005-12-28 12:20:00,69.53,69.55,69.51,69.52,1800.0,35.0956,35.1057,35.0855,35.0905,1800.0
2005-12-28 12:30:00,69.52,69.52,69.5,69.5,7200.0,35.0905,35.0905,35.0804,35.0804,7200.0
2005-12-28 12:40:00,69.49,69.5,69.44,69.48,6400.0,35.0754,35.0804,35.0502,35.0703,6400.0
2005-12-28 12:50:00,69.48,69.48,69.35,69.44,5700.0,35.0703,35.0703,35.0047,35.0502,5700.0
2005-12-28 13:00:00,69.43,69.43,69.35,69.35,2000.0,35.0451,35.0451,35.0047,35.0047,2000.0
2005-12-28 13:10:00,69.32,69.33,69.28,69.28,4200.0,34.9896,34.9946,34.9694,34.9694,4200.0
2005-12-28 13:20:00,69.29,69.29,69.16,69.16,3500.0,34.9744,34.9744,34.9088,34.9088,3500.0
2005-12-28 13:30:00,69.15,69.25,69.13,69.24,10200.0,34.9038,34.9542,34.8937,34.9492,10200.0
2005-12-28 13:40:00,69.24,69.24,69.2,69.22,18000.0,34.9492,34.9492,34.929,34.9391,18000.0
2005-12-28 13:50:00,69.22,69.24,69.16,69.19,9900.0,34.9391,34.9492,34.9088,34.924,9900.0
2005-12-28 14:00:00,69.18,69.2,69.15,69.2,11000.0,34.9189,34.929,34.9038,34.929,11000.0
2005-12-28 14:10:00,69.19,69.19,69.09,69.09,3900.0,34.924,34.924,34.8735,34.8735,3900.0
2005-12-28 14:20:00,69.09,69.09,69.01,69.01,5600.0,34.8735,34.8735,34.8331,34.8331,5600.0
2005-12-28 14:30:00,69.01,69.01,68.92,68.93,7900.0,34.8331,34.8331,34.7877,34.7927,7900.0
2005-12-28 14:40:00,68.92,68.93,68.86,68.87,8600.0,34.7877,34.7927,34.7574,34.7624,8600.0
2005-12-28 14:50:00,68.88,68.9,68.85,68.88,5300.0,34.7675,34.7776,34.7523,34.7675,5300.0
2005-12-28 15:00:00,68.87,68.92,68.85,68.92,16000.0,34.7624,34.7877,34.7523,34.7877,16000.0
2005-12-28 15:10:00,68.92,69.04,68.92,69.03,12600.0,34.7877,34.8483,34.7877,34.8432,12600.0
2005-12-28 15:20:00,69.05,69.12,69.03,69.11,8400.0,34.8533,34.8886,34.8432,34.8836,8400.0
2005-12-28 15:30:00,69.1,69.12,69.1,69.12,5200.0,34.8785,34.8886,34.8785,34.8886,5200.0
2005-12-28 15:40:00,69.14,69.2,69.14,69.2,4700.0,34.8987,34.929,34.8987,34.929,4700.0
2005-12-28 15:50:00,69.2,69.25,69.17,69.25,12900.0,34.929,34.9542,34.9139,34.9542,12900.0
2005-12-29 09:40:00,69.32,69.5,69.08,69.08,21400.0,34.9896,35.0804,34.8684,34.8684,21400.0
2005-12-29 09:50:00,69.07,69.07,68.8,68.82,11100.0,34.8634,34.8634,34.7271,34.7372,11100.0
2005-12-29 10:00:00,68.84,68.85,68.81,68.83,5600.0,34.7473,34.7523,34.7322,34.7423,5600.0
2005-12-29 10:10:00,68.8,68.8,68.55,68.6,16600.0,34.7271,34.7271,34.6009,34.6262,16600.0
2005-12-29 10:20:00,68.6,68.8,68.6,68.8,5500.0,34.6262,34.7271,34.6262,34.7271,5500.0
2005-12-29 10:30:00,68.8,68.89,68.71,68.73,8700.0,34.7271,34.7725,34.6817,34.6918,8700.0
2005-12-29 10:40:00,68.74,68.75,68.66,68.7,11400.0,34.6968,34.7019,34.6564,34.6766,11400.0
2005-12-29 10:50:00,68.71,68.71,68.66,68.67,4000.0,34.6817,34.6817,34.6564,34.6615,4000.0
2005-12-29 11:00:00,68.67,68.71,68.66,68.7,13700.0,34.6615,34.6817,34.6564,34.6766,13700.0
2005-12-29 11:10:00,68.7,68.77,68.7,68.77,9100.0,34.6766,34.712,34.6766,34.712,9100.0
2005-12-29 11:20:00,68.77,68.8,68.7,68.7,5100.0,34.712,34.7271,34.6766,34.6766,5100.0
2005-12-29 11:30:00,68.7,68.71,68.66,68.7,7800.0,34.6766,34.6817,34.6564,34.6766,7800.0
2005-12-29 11:40:00,68.7,68.72,68.7,68.7,1800.0,34.6766,34.6867,34.6766,34.6766,1800.0
2005-12-29 11:50:00,68.7,68.71,68.63,68.63,6500.0,34.6766,34.6817,34.6413,34.6413,6500.0
2005-12-29 12:00:00,68.62,68.64,68.54,68.54,5100.0,34.6363,34.6463,34.5959,34.5959,5100.0
2005-12-29 12:10:00,68.55,68.55,68.46,68.46,3800.0,34.6009,34.6009,34.5555,34.5555,3800.0
2005-12-29 12:20:00,68.49,68.5,68.4,68.4,13000.0,34.5706,34.5757,34.5252,34.5252,13000.0
2005-12-29 12:30:00,68.39,68.39,68.33,68.36,8400.0,34.5202,34.5202,34.4899,34.505,8400.0
2005-12-29 12:40:00,68.36,68.4,68.34,68.38,7400.0,34.505,34.5252,34.4949,34.5151,7400.0
2005-12-29 12:50:00,68.39,68.4,68.38,68.38,15300.0,34.5202,34.5252,34.5151,34.5151,15300.0
2005-12-29 13:00:00,68.38,68.39,68.33,68.36,10900.0,34.5151,34.5202,34.4899,34.505,10900.0
2005-12-29 13:10:00,68.35,68.35,68.25,68.3,7100.0,34.5,34.5,34.4495,34.4747,7100.0
2005-12-29 13:20:00,68.28,68.32,68.27,68.3,18900.0,34.4646,34.4848,34.4596,34.4747,18900.0
2005-12-29 13:30:00,68.29,68.29,68.25,68.27,4500.0,34.4697,34.4697,34.4495,34.4596,4500.0
2005-12-29 13:40:00,68.29,68.3,68.25,68.26,2700.0,34.4697,34.4747,34.4495,34.4545,2700.0
2005-12-29 13:50:00,68.26,68.26,68.23,68.25,2800.0,34.4545,34.4545,34.4394,34.4495,2800.0
2005-12-29 14:00:00,68.25,68.29,68.23,68.26,4700.0,34.4495,34.4697,34.4394,34.4545,4700.0
2005-12-29 14:10:00,68.21,68.26,68.12,68.15,12600.0,34.4293,34.4545,34.3839,34.399,12600.0
2005-12-29 14:20:00,68.15,68.25,68.15,68.22,4400.0,34.399,34.4495,34.399,34.4344,4400.0
2005-12-29 14:30:00,68.22,68.42,68.21,68.42,19300.0,34.4344,34.5353,34.4293,34.5353,19300.0
2005-12-29 14:40:00,68.41,68.48,68.35,68.45,8000.0,34.5303,34.5656,34.5,34.5504,8000.0
2005-12-29 14:50:00,68.43,68.48,68.42,68.46,3600.0,34.5404,34.5656,34.5353,34.5555,3600.0
2005-12-29 15:00:00,68.46,68.47,68.39,68.39,5400.0,34.5555,34.5605,34.5202,34.5202,5400.0
2005-12-29 15:10:00,68.4,68.41,68.21,68.24,21500.0,34.5252,34.5303,34.4293,34.4444,21500.0
2005-12-29 15:20:00,68.26,68.26,68.13,68.21,33400.0,34.4545,34.4545,34.3889,34.4293,33400.0
2005-12-29 15:30:00,68.21,68.37,68.21,68.34,8700.0,34.4293,34.5101,34.4293,34.4949,8700.0
2005-12-29 15:40:00,68.34,68.44,68.34,68.43,12500.0,34.4949,34.5454,34.4949,34.5404,12500.0
2005-12-29 15:50:00,68.43,68.47,68.39,68.4,19900.0,34.5404,34.5605,34.5202,34.5252,19900.0
2005-12-30 09:30:00,68.3,68.3,68.2,68.2,5000.0,34.4747,34.4747,34.4243,34.4243,5000.0
2005-12-30 09:40:00,68.15,68.19,68.14,68.18,7800.0,34.399,34.4192,34.394,34.4142,7800.0
2005-12-30 09:50:00,68.18,68.27,68.15,68.26,6400.0,34.4142,34.4596,34.399,34.4545,6400.0
2005-12-30 10:00:00,68.26,68.28,68.18,68.18,6800.0,34.4545,34.4646,34.4142,34.4142,6800.0
2005-12-30 10:10:00,68.19,68.31,68.18,68.31,3100.0,34.4192,34.4798,34.4142,34.4798,3100.0
2005-12-30 10:20:00,68.27,68.29,68.26,68.26,3800.0,34.4596,34.4697,34.4545,34.4545,3800.0
2005-12-30 10:30:00,68.26,68.35,68.26,68.35,4200.0,34.4545,34.5,34.4545,34.5,4200.0
2005-12-30 10:40:00,68.35,68.35,68.29,68.33,3100.0,34.5,34.5,34.4697,34.4899,3100.0
2005-12-30 10:50:00,68.32,68.34,68.27,68.27,10200.0,34.4848,34.4949,34.4596,34.4596,10200.0
2005-12-30 11:00:00,68.27,68.27,68.17,68.22,7500.0,34.4596,34.4596,34.4091,34.4344,7500.0
2005-12-30 11:10:00,68.25,68.25,68.23,68.23,1100.0,34.4495,34.4495,34.4394,34.4394,1100.0
2005-12-30 11:20:00,68.24,68.37,68.24,68.37,6400.0,34.4444,34.5101,34.4444,34.5101,6400.0
2005-12-30 11:30:00,68.37,68.41,68.37,68.38,2800.0,34.5101,34.5303,34.5101,34.5151,2800.0
2005-12-30 11:40:00,68.41,68.41,68.38,68.39,1200.0,34.5303,34.5303,34.5151,34.5202,1200.0
2005-12-30 11:50:00,68.39,68.39,68.27,68.29,12300.0,34.5202,34.5202,34.4596,34.4697,12300.0
2005-12-30 12:00:00,68.31,68.36,68.31,68.35,4300.0,34.4798,34.505,34.4798,34.5,4300.0
2005-12-30 12:10:00,68.36,68.38,68.32,68.32,3700.0,34.505,34.5151,34.4848,34.4848,3700.0
2005-12-30 12:20:00,68.37,68.44,68.37,68.41,2500.0,34.5101,34.5454,34.5101,34.5303,2500.0
2005-12-30 12:30:00,68.43,68.47,68.43,68.45,1300.0,34.5404,34.5605,34.5404,34.5504,1300.0
2005-12-30 12:40:00,68.44,68.5,68.44,68.44,3700.0,34.5454,34.5757,34.5454,34.5454,3700.0
2005-12-30 12:50:00,68.41,68.43,68.38,68.38,2900.0,34.5303,34.5404,34.5151,34.5151,2900.0
2005-12-30 13:00:00,68.38,68.44,68.35,68.35,6200.0,34.5151,34.5454,34.5,34.5,6200.0
2005-12-30 13:10:00,68.35,68.35,68.33,68.33,600.0,34.5,34.5,34.4899,34.4899,600.0
2005-12-30 13:20:00,68.33,68.37,68.3,68.3,8200.0,34.4899,34.5101,34.4747,34.4747,8200.0
2005-12-30 13:30:00,68.3,68.3,68.29,68.29,4400.0,34.4747,34.4747,34.4697,34.4697,4400.0
2005-12-30 13:40:00,68.29,68.3,68.21,68.22,10500.0,34.4697,34.4747,34.4293,34.4344,10500.0
2005-12-30 13:50:00,68.2,68.2,68.14,68.16,16700.0,34.4243,34.4243,34.394,34.4041,16700.0
2005-12-30 14:00:00,68.14,68.25,68.14,68.25,7400.0,34.394,34.4495,34.394,34.4495,7400.0
2005-12-30 14:10:00,68.25,68.27,68.23,68.25,2000.0,34.4495,34.4596,34.4394,34.4495,2000.0
2005-12-30 14:20:00,68.24,68.24,68.2,68.2,3900.0,34.4444,34.4444,34.4243,34.4243,3900.0
2005-12-30 14:30:00,68.18,68.2,68.07,68.1,22200.0,34.4142,34.4243,34.3586,34.3738,22200.0
2005-12-30 14:40:00,68.09,68.11,68.06,68.06,3000.0,34.3687,34.3788,34.3536,34.3536,3000.0
2005-12-30 14:50:00,68.06,68.1,68.05,68.1,1700.0,34.3536,34.3738,34.3485,34.3738,1700.0
2005-12-30 15:00:00,68.09,68.1,68.08,68.08,9500.0,34.3687,34.3738,34.3637,34.3637,9500.0
2005-12-30 15:10:00,68.08,68.12,68.08,68.1,8400.0,34.3637,34.3839,34.3637,34.3738,8400.0
2005-12-30 15:20:00,68.09,68.13,68.08,68.13,10700.0,34.3687,34.3889,34.3637,34.3889,10700.0
2005-12-30 15:30:00,68.13,68.2,68.06,68.08,15200.0,34.3889,34.4243,34.3536,34.3637,15200.0
2005-12-30 15:40:00,68.08,68.09,67.97,67.98,17800.0,34.3637,34.3687,34.3082,34.3132,17800.0
2005-12-30 15:50:00,67.98,68.0,67.82,67.82,35800.0,34.3132,34.3233,34.2325,34.2325,35800.0
2006-01-03 09:40:00,68.0,68.25,68.0,68.2,15900.0,34.3233,34.4495,34.3233,34.4243,15900.0
2006-01-03 09:50:00,68.2,68.36,68.2,68.35,26100.0,34.4243,34.505,34.4243,34.5,26100.0
2006-01-03 10:00:00,68.36,68.41,68.32,68.32,15600.0,34.505,34.5303,34.4848,34.4848,15600.0
2006-01-03 10:10:00,68.32,68.32,68.26,68.27,24600.0,34.4848,34.4848,34.4545,34.4596,24600.0
2006-01-03 10:20:00,68.26,68.26,68.25,68.25,13900.0,34.4545,34.4545,34.4495,34.4495,13900.0
2006-01-03 10:30:00,68.27,68.27,67.93,67.93,12400.0,34.4596,34.4596,34.288,34.288,12400.0
2006-01-03 10:40:00,67.9,67.9,67.72,67.87,13400.0,34.2728,34.2728,34.182,34.2577,13400.0
2006-01-03 10:50:00,67.87,67.95,67.83,67.95,6600.0,34.2577,34.2981,34.2375,34.2981,6600.0
2006-01-03 11:00:00,67.95,67.99,67.83,67.99,26000.0,34.2981,34.3183,34.2375,34.3183,26000.0
2006-01-03 11:10:00,67.98,68.14,67.92,68.1,5800.0,34.3132,34.394,34.2829,34.3738,5800.0
2006-01-03 11:20:00,68.1,68.13,67.98,67.98,3400.0,34.3738,34.3889,34.3132,34.3132,3400.0
2006-01-03 11:30:00,67.97,68.02,67.94,67.94,3500.0,34.3082,34.3334,34.293,34.293,3500.0
2006-01-03 11:40:00,67.94,68.02,67.94,67.96,8100.0,34.293,34.3334,34.293,34.3031,8100.0
2006-01-03 11:50:00,67.99,68.04,67.96,68.03,3100.0,34.3183,34.3435,34.3031,34.3384,3100.0
2006-01-03 12:00:00,68.04,68.08,68.01,68.06,4600.0,34.3435,34.3637,34.3284,34.3536,4600.0
2006-01-03 12:10:00,68.09,68.14,68.09,68.09,2400.0,34.3687,34.394,34.3687,34.3687,2400.0
2006-01-03 12:20:00,68.09,68.11,68.05,68.11,2500.0,34.3687,34.3788,34.3485,34.3788,2500.0
2006-01-03 12:30:00,68.1,68.23,68.07,68.23,4000.0,34.3738,34.4394,34.3586,34.4394,4000.0
2006-01-03 12:40:00,68.24,68.31,68.24,68.31,1100.0,34.4444,34.4798,34.4444,34.4798,1100.0
2006-01-03 12:50:00,68.31,68.39,68.3,68.36,2200.0,34.4798,34.5202,34.4747,34.505,2200.0
2006-01-03 13:00:00,68.35,68.43,68.35,68.41,7400.0,34.5,34.5404,34.5,34.5303,7400.0
2006-01-03 13:10:00,68.4,68.47,68.38,68.46,13700.0,34.5252,34.5605,34.5151,34.5555,13700.0
2006-01-03 13:20:00,68.46,68.58,68.44,68.58,3500.0,34.5555,34.6161,34.5454,34.6161,3500.0
2006-01-03 13:30:00,68.57,68.63,68.56,68.63,4900.0,34.611,34.6413,34.606,34.6413,4900.0
2006-01-03 13:40:00,68.64,68.78,68.64,68.73,8400.0,34.6463,34.717,34.6463,34.6918,8400.0
2006-01-03 13:50:00,68.73,68.78,68.73,68.75,6800.0,34.6918,34.717,34.6918,34.7019,6800.0
2006-01-03 14:00:00,68.74,68.89,68.73,68.87,11000.0,34.6968,34.7725,34.6918,34.7624,11000.0
2006-01-03 14:10:00,68.89,68.95,68.88,68.95,13100.0,34.7725,34.8028,34.7675,34.8028,13100.0
2006-01-03 14:20:00,68.96,68.98,68.9,68.94,9000.0,34.8079,34.818,34.7776,34.7978,9000.0
2006-01-03 14:30:00,68.91,69.12,68.9,69.11,8000.0,34.7826,34.8886,34.7776,34.8836,8000.0
2006-01-03 14:40:00,69.11,69.28,69.11,69.27,5400.0,34.8836,34.9694,34.8836,34.9643,5400.0
2006-01-03 14:50:00,69.3,69.5,69.3,69.48,7800.0,34.9795,35.0804,34.9795,35.0703,7800.0
2006-01-03 15:00:00,69.48,69.9,69.48,69.9,27700.0,35.0703,35.2823,35.0703,35.2823,27700.0
2006-01-03 15:10:00,69.89,70.03,69.89,70.02,41000.0,35.2773,35.348,35.2773,35.3429,41000.0
2006-01-03 15:20:00,70.01,70.01,69.91,69.93,14900.0,35.3379,35.3379,35.2874,35.2975,14900.0
2006-01-03 15:30:00,69.93,70.02,69.88,69.91,20200.0,35.2975,35.3429,35.2722,35.2874,20200.0
2006-01-03 15:40:00,69.91,70.13,69.91,70.11,17400.0,35.2874,35.3984,35.2874,35.3883,17400.0
2006-01-03 15:50:00,70.03,70.03,69.89,69.9,40900.0,35.348,35.348,35.2773,35.2823,40900.0
2006-01-04 09:30:00,70.2,70.2,69.98,69.98,6900.0,35.4338,35.4338,35.3227,35.3227,6900.0
2006-01-04 09:40:00,69.98,70.19,69.98,70.06,13400.0,35.3227,35.4287,35.3227,35.3631,13400.0
2006-01-04 09:50:00,70.06,70.08,69.76,69.77,9200.0,35.3631,35.3732,35.2117,35.2167,9200.0
2006-01-04 10:00:00,69.77,69.79,69.74,69.78,7900.0,35.2167,35.2268,35.2016,35.2218,7900.0
2006-01-04 10:10:00,69.79,69.79,69.7,69.76,7800.0,35.2268,35.2268,35.1814,35.2117,7800.0
2006-01-04 10:20:00,69.82,69.89,69.82,69.88,4500.0,35.242,35.2773,35.242,35.2722,4500.0
2006-01-04 10:30:00,69.85,69.85,69.77,69.79,7400.0,35.2571,35.2571,35.2167,35.2268,7400.0
2006-01-04 10:40:00,69.79,69.89,69.72,69.88,6300.0,35.2268,35.2773,35.1915,35.2722,6300.0
2006-01-04 10:50:00,69.9,69.9,69.82,69.86,4600.0,35.2823,35.2823,35.242,35.2621,4600.0
2006-01-04 11:00:00,69.9,69.9,69.83,69.85,5100.0,35.2823,35.2823,35.247,35.2571,5100.0
2006-01-04 11:10:00,69.85,69.94,69.84,69.93,3700.0,35.2571,35.3025,35.2521,35.2975,3700.0
2006-01-04 11:20:00,69.94,69.98,69.9,69.91,5300.0,35.3025,35.3227,35.2823,35.2874,5300.0
2006-01-04 11:30:00,69.91,70.0,69.91,70.0,3500.0,35.2874,35.3328,35.2874,35.3328,3500.0
2006-01-04 11:40:00,70.0,70.15,70.0,70.15,6300.0,35.3328,35.4085,35.3328,35.4085,6300.0
2006-01-04 11:50:00,70.17,70.22,70.1,70.12,5700.0,35.4186,35.4439,35.3833,35.3934,5700.0
2006-01-04 12:00:00,70.1,70.21,70.09,70.21,9600.0,35.3833,35.4388,35.3782,35.4388,9600.0
2006-01-04 12:10:00,70.2,70.2,70.05,70.1,7700.0,35.4338,35.4338,35.3581,35.3833,7700.0
2006-01-04 12:20:00,70.08,70.16,70.08,70.09,2800.0,35.3732,35.4136,35.3732,35.3782,2800.0
2006-01-04 12:30:00,70.09,70.19,70.05,70.14,5600.0,35.3782,35.4287,35.3581,35.4035,5600.0
2006-01-04 12:40:00,70.14,70.14,70.0,70.0,3100.0,35.4035,35.4035,35.3328,35.3328,3100.0
2006-01-04 12:50:00,70.0,70.02,69.98,69.98,3400.0,35.3328,35.3429,35.3227,35.3227,3400.0
2006-01-04 13:00:00,69.94,70.06,69.94,70.04,3700.0,35.3025,35.3631,35.3025,35.353,3700.0
2006-01-04 13:10:00,70.06,70.19,70.01,70.19,5900.0,35.3631,35.4287,35.3379,35.4287,5900.0
2006-01-04 13:20:00,70.19,70.2,70.16,70.16,4500.0,35.4287,35.4338,35.4136,35.4136,4500.0
2006-01-04 13:30:00,70.16,70.18,70.01,70.02,5200.0,35.4136,35.4237,35.3379,35.3429,5200.0
2006-01-04 13:40:00,70.02,70.19,70.02,70.15,4500.0,35.3429,35.4287,35.3429,35.4085,4500.0
2006-01-04 13:50:00,70.15,70.16,70.07,70.16,3800.0,35.4085,35.4136,35.3681,35.4136,3800.0
2006-01-04 14:00:00,70.15,70.17,70.04,70.04,2900.0,35.4085,35.4186,35.353,35.353,2900.0
2006-01-04 14:10:00,70.04,70.09,69.95,69.97,5200.0,35.353,35.3782,35.3076,35.3177,5200.0
2006-01-04 14:20:00,69.99,70.02,69.93,70.02,6000.0,35.3278,35.3429,35.2975,35.3429,6000.0
2006-01-04 14:30:00,69.99,70.12,69.98,70.09,8600.0,35.3278,35.3934,35.3227,35.3782,8600.0
2006-01-04 14:40:00,70.1,70.25,70.08,70.21,6000.0,35.3833,35.459,35.3732,35.4388,6000.0
2006-01-04 14:50:00,70.21,70.28,70.2,70.2,6200.0,35.4388,35.4741,35.4338,35.4338,6200.0
2006-01-04 15:00:00,70.2,70.28,70.2,70.22,4700.0,35.4338,35.4741,35.4338,35.4439,4700.0
2006-01-04 15:10:00,70.21,70.26,70.19,70.24,6200.0,35.4388,35.4641,35.4287,35.454,6200.0
2006-01-04 15:20:00,70.24,70.34,70.24,70.28,7700.0,35.454,35.5044,35.454,35.4741,7700.0
2006-01-04 15:30:00,70.28,70.3,70.22,70.22,8500.0,35.4741,35.4842,35.4439,35.4439,8500.0
2006-01-04 15:40:00,70.23,70.23,70.15,70.15,7400.0,35.4489,35.4489,35.4085,35.4085,7400.0
2006-01-04 15:50:00,70.17,70.22,70.13,70.19,17700.0,35.4186,35.4439,35.3984,35.4287,17700.0
2006-01-05 09:30:00,70.4,70.4,70.37,70.37,4100.0,35.5347,35.5347,35.5196,35.5196,4100.0
2006-01-05 09:40:00,70.37,70.66,70.37,70.66,12300.0,35.5196,35.666,35.5196,35.666,12300.0
2006-01-05 09:50:00,70.69,70.74,70.55,70.55,8900.0,35.6811,35.7063,35.6104,35.6104,8900.0
2006-01-05 10:00:00,70.55,70.73,70.55,70.68,7300.0,35.6104,35.7013,35.6104,35.676,7300.0
2006-01-05 10:10:00,70.62,70.69,70.58,70.66,6600.0,35.6458,35.6811,35.6256,35.666,6600.0
2006-01-05 10:20:00,70.62,70.7,70.6,70.6,8400.0,35.6458,35.6861,35.6357,35.6357,8400.0
2006-01-05 10:30:00,70.65,70.65,70.55,70.59,10900.0,35.6609,35.6609,35.6104,35.6306,10900.0
2006-01-05 10:40:00,70.55,70.72,70.54,70.71,11400.0,35.6104,35.6962,35.6054,35.6912,11400.0
2006-01-05 10:50:00,70.73,70.81,70.71,70.8,14500.0,35.7013,35.7417,35.6912,35.7366,14500.0
2006-01-05 11:00:00,70.84,71.04,70.84,70.93,24400.0,35.7568,35.8578,35.7568,35.8022,24400.0
2006-01-05 11:10:00,70.97,71.41,70.94,71.3,27000.0,35.8224,36.0445,35.8073,35.989,27000.0
2006-01-05 11:20:00,71.25,71.43,71.22,71.37,21900.0,35.9638,36.0546,35.9486,36.0243,21900.0
2006-01-05 11:30:00,71.42,71.69,71.41,71.6,40900.0,36.0496,36.1859,36.0445,36.1404,40900.0
2006-01-05 11:40:00,71.61,71.87,71.61,71.82,25000.0,36.1455,36.2767,36.1455,36.2515,25000.0
2006-01-05 11:50:00,71.88,72.18,71.83,72.07,55800.0,36.2818,36.4332,36.2565,36.3777,55800.0
2006-01-05 12:00:00,72.1,72.14,71.97,72.14,32500.0,36.3928,36.413,36.3272,36.413,32500.0
2006-01-05 12:10:00,72.11,72.12,72.04,72.08,10800.0,36.3978,36.4029,36.3625,36.3827,10800.0
2006-01-05 12:20:00,72.08,72.09,72.0,72.02,13000.0,36.3827,36.3878,36.3423,36.3524,13000.0
2006-01-05 12:30:00,72.02,72.02,71.8,71.8,6700.0,36.3524,36.3524,36.2414,36.2414,6700.0
2006-01-05 12:40:00,71.8,71.8,71.6,71.67,19700.0,36.2414,36.2414,36.1404,36.1758,19700.0
2006-01-05 12:50:00,71.68,71.68,71.5,71.51,11700.0,36.1808,36.1808,36.0899,36.095,11700.0
2006-01-05 13:00:00,71.5,71.57,71.41,71.47,9900.0,36.0899,36.1253,36.0445,36.0748,9900.0
2006-01-05 13:10:00,71.47,71.47,71.33,71.34,9900.0,36.0748,36.0748,36.0041,36.0092,9900.0
2006-01-05 13:20:00,71.34,71.41,71.29,71.33,9600.0,36.0092,36.0445,35.9839,36.0041,9600.0
2006-01-05 13:30:00,71.33,71.39,71.28,71.28,4600.0,36.0041,36.0344,35.9789,35.9789,4600.0
2006-01-05 13:40:00,71.27,71.31,71.23,71.31,6100.0,35.9739,35.994,35.9537,35.994,6100.0
2006-01-05 13:50:00,71.31,71.32,71.25,71.27,7300.0,35.994,35.9991,35.9638,35.9739,7300.0
2006-01-05 14:00:00,71.27,71.32,71.26,71.26,10400.0,35.9739,35.9991,35.9688,35.9688,10400.0
2006-01-05 14:10:00,71.26,71.32,71.24,71.3,19400.0,35.9688,35.9991,35.9587,35.989,19400.0
2006-01-05 14:20:00,71.29,71.37,71.26,71.35,13700.0,35.9839,36.0243,35.9688,36.0142,13700.0
2006-01-05 14:30:00,71.33,71.38,71.31,71.32,9400.0,36.0041,36.0294,35.994,35.9991,9400.0
2006-01-05 14:40:00,71.32,71.33,71.2,71.25,9900.0,35.9991,36.0041,35.9385,35.9638,9900.0
2006-01-05 14:50:00,71.23,71.3,71.23,71.3,4000.0,35.9537,35.989,35.9537,35.989,4000.0
2006-01-05 15:00:00,71.31,71.38,71.29,71.34,17900.0,35.994,36.0294,35.9839,36.0092,17900.0
2006-01-05 15:10:00,71.34,71.35,71.2,71.23,10900.0,36.0092,36.0142,35.9385,35.9537,10900.0
2006-01-05 15:20:00,71.22,71.28,71.16,71.22,11700.0,35.9486,35.9789,35.9183,35.9486,11700.0
2006-01-05 15:30:00,71.22,71.31,71.22,71.29,15100.0,35.9486,35.994,35.9486,35.9839,15100.0
2006-01-05 15:40:00,71.29,71.3,71.19,71.27,20900.0,35.9839,35.989,35.9335,35.9739,20900.0
2006-01-05 15:50:00,71.28,71.45,71.27,71.36,25900.0,35.9789,36.0647,35.9739,36.0193,25900.0
2006-01-06 09:40:00,71.75,71.93,71.72,71.93,18500.0,36.2161,36.307,36.201,36.307,18500.0
2006-01-06 09:50:00,71.93,71.95,71.61,71.76,10200.0,36.307,36.3171,36.1455,36.2212,10200.0
2006-01-06 10:00:00,71.77,71.83,71.4,71.4,14800.0,36.2262,36.2565,36.0395,36.0395,14800.0
2006-01-06 10:10:00,71.4,71.64,71.4,71.5,8400.0,36.0395,36.1606,36.0395,36.0899,8400.0
2006-01-06 10:20:00,71.56,71.6,71.5,71.55,4900.0,36.1202,36.1404,36.0899,36.1152,4900.0
2006-01-06 10:30:00,71.54,71.71,71.47,71.47,10100.0,36.1101,36.1959,36.0748,36.0748,10100.0
2006-01-06 10:40:00,71.45,71.56,71.41,71.44,5600.0,36.0647,36.1202,36.0445,36.0597,5600.0
2006-01-06 10:50:00,71.44,71.57,71.41,71.57,5600.0,36.0597,36.1253,36.0445,36.1253,5600.0
2006-01-06 11:00:00,71.54,71.54,71.4,71.4,10500.0,36.1101,36.1101,36.0395,36.0395,10500.0
2006-01-06 11:10:00,71.4,71.44,71.38,71.42,15300.0,36.0395,36.0597,36.0294,36.0496,15300.0
2006-01-06 11:20:00,71.4,71.4,71.26,71.26,16000.0,36.0395,36.0395,35.9688,35.9688,16000.0
2006-01-06 11:30:00,71.3,71.31,71.2,71.2,12400.0,35.989,35.994,35.9385,35.9385,12400.0
2006-01-06 11:40:00,71.2,71.21,71.16,71.17,14000.0,35.9385,35.9436,35.9183,35.9234,14000.0
2006-01-06 11:50:00,71.16,71.2,71.09,71.14,20000.0,35.9183,35.9385,35.883,35.9082,20000.0
2006-01-06 12:00:00,71.15,71.19,71.1,71.17,15300.0,35.9133,35.9335,35.888,35.9234,15300.0
2006-01-06 12:10:00,71.2,71.28,71.2,71.25,8200.0,35.9385,35.9789,35.9385,35.9638,8200.0
2006-01-06 12:20:00,71.26,71.36,71.25,71.36,5300.0,35.9688,36.0193,35.9638,36.0193,5300.0
2006-01-06 12:30:00,71.37,71.37,71.24,71.27,9100.0,36.0243,36.0243,35.9587,35.9739,9100.0
2006-01-06 12:40:00,71.26,71.33,71.26,71.31,7100.0,35.9688,36.0041,35.9688,35.994,7100.0
2006-01-06 12:50:00,71.32,71.33,71.29,71.32,5900.0,35.9991,36.0041,35.9839,35.9991,5900.0
2006-01-06 13:00:00,71.32,71.42,71.31,71.35,6800.0,35.9991,36.0496,35.994,36.0142,6800.0
2006-01-06 13:10:00,71.35,71.53,71.34,71.53,8400.0,36.0142,36.1051,36.0092,36.1051,8400.0
2006-01-06 13:20:00,71.53,71.58,71.5,71.53,4300.0,36.1051,36.1303,36.0899,36.1051,4300.0
2006-01-06 13:30:00,71.53,71.55,71.49,71.55,2900.0,36.1051,36.1152,36.0849,36.1152,2900.0
2006-01-06 13:40:00,71.53,71.55,71.49,71.55,4400.0,36.1051,36.1152,36.0849,36.1152,4400.0
2006-01-06 13:50:00,71.54,71.57,71.49,71.49,12200.0,36.1101,36.1253,36.0849,36.0849,12200.0
2006-01-06 14:00:00,71.5,71.54,71.47,71.51,4700.0,36.0899,36.1101,36.0748,36.095,4700.0
2006-01-06 14:10:00,71.48,71.58,71.44,71.53,11100.0,36.0799,36.1303,36.0597,36.1051,11100.0
2006-01-06 14:20:00,71.53,71.54,71.47,71.53,5300.0,36.1051,36.1101,36.0748,36.1051,5300.0
2006-01-06 14:30:00,71.55,71.59,71.52,71.58,11500.0,36.1152,36.1354,36.1,36.1303,11500.0
2006-01-06 14:40:00,71.58,71.65,71.57,71.63,16500.0,36.1303,36.1657,36.1253,36.1556,16500.0
2006-01-06 14:50:00,71.63,71.67,71.63,71.63,7100.0,36.1556,36.1758,36.1556,36.1556,7100.0
2006-01-06 15:00:00,71.64,71.7,71.64,71.7,11200.0,36.1606,36.1909,36.1606,36.1909,11200.0
2006-01-06 15:10:00,71.7,71.73,71.65,71.73,15800.0,36.1909,36.206,36.1657,36.206,15800.0
2006-01-06 15:20:00,71.73,71.95,71.71,71.9,15500.0,36.206,36.3171,36.1959,36.2918,15500.0
2006-01-06 15:30:00,71.92,71.93,71.74,71.77,22200.0,36.3019,36.307,36.2111,36.2262,22200.0
2006-01-06 15:40:00,71.79,71.91,71.79,71.88,20000.0,36.2363,36.2969,36.2363,36.2818,20000.0
2006-01-06 15:50:00,71.86,71.92,71.83,71.9,26200.0,36.2717,36.3019,36.2565,36.2918,26200.0
2006-01-09 09:30:00,71.9,72.0,71.78,72.0,8700.0,36.2918,36.3423,36.2313,36.3423,8700.0
2006-01-09 09:40:00,71.98,72.08,71.98,72.05,5600.0,36.3322,36.3827,36.3322,36.3676,5600.0
2006-01-09 09:50:00,72.09,72.09,71.94,71.98,6000.0,36.3878,36.3878,36.312,36.3322,6000.0
2006-01-09 10:00:00,72.01,72.13,71.98,72.13,7400.0,36.3474,36.4079,36.3322,36.4079,7400.0
2006-01-09 10:10:00,72.1,72.11,72.06,72.09,4300.0,36.3928,36.3978,36.3726,36.3878,4300.0
2006-01-09 10:20:00,72.09,72.1,72.03,72.1,4800.0,36.3878,36.3928,36.3575,36.3928,4800.0
2006-01-09 10:30:00,72.06,72.09,71.99,71.99,3900.0,36.3726,36.3878,36.3373,36.3373,3900.0
2006-01-09 10:40:00,71.96,72.0,71.94,71.98,6300.0,36.3221,36.3423,36.312,36.3322,6300.0
2006-01-09 10:50:00,72.0,72.0,71.93,71.93,8400.0,36.3423,36.3423,36.307,36.307,8400.0
2006-01-09 11:00:00,71.93,71.99,71.93,71.96,16500.0,36.307,36.3373,36.307,36.3221,16500.0
2006-01-09 11:10:00,71.96,71.97,71.93,71.93,13300.0,36.3221,36.3272,36.307,36.307,13300.0
2006-01-09 11:20:00,71.94,72.05,71.92,72.04,4900.0,36.312,36.3676,36.3019,36.3625,4900.0
2006-01-09 11:30:00,72.02,72.02,71.96,71.99,5100.0,36.3524,36.3524,36.3221,36.3373,5100.0
2006-01-09 11:40:00,72.0,72.03,71.97,71.97,6300.0,36.3423,36.3575,36.3272,36.3272,6300.0
2006-01-09 11:50:00,71.99,72.03,71.95,71.99,6300.0,36.3373,36.3575,36.3171,36.3373,6300.0
2006-01-09 12:00:00,72.0,72.0,71.97,71.97,1500.0,36.3423,36.3423,36.3272,36.3272,1500.0
2006-01-09 12:10:00,71.96,72.05,71.96,72.04,3300.0,36.3221,36.3676,36.3221,36.3625,3300.0
2006-01-09 12:20:00,72.04,72.18,72.03,72.13,5700.0,36.3625,36.4332,36.3575,36.4079,5700.0
2006-01-09 12:30:00,72.1,72.11,72.04,72.11,7400.0,36.3928,36.3978,36.3625,36.3978,7400.0
2006-01-09 12:40:00,72.09,72.18,72.09,72.16,3500.0,36.3878,36.4332,36.3878,36.4231,3500.0
2006-01-09 12:50:00,72.17,72.19,72.15,72.19,2900.0,36.4281,36.4382,36.418,36.4382,2900.0
2006-01-09 13:00:00,72.19,72.24,72.19,72.22,3600.0,36.4382,36.4635,36.4382,36.4534,3600.0
2006-01-09 13:10:00,72.21,72.27,72.2,72.21,11800.0,36.4483,36.4786,36.4433,36.4483,11800.0
2006-01-09 13:20:00,72.23,72.46,72.23,72.43,16300.0,36.4584,36.5745,36.4584,36.5594,16300.0
2006-01-09 13:30:00,72.44,72.55,72.42,72.54,9300.0,36.5644,36.6199,36.5543,36.6149,9300.0
2006-01-09 13:40:00,72.6,72.62,72.54,72.59,7900.0,36.6452,36.6553,36.6149,36.6401,7900.0
2006-01-09 13:50:00,72.59,72.66,72.59,72.6,6600.0,36.6401,36.6755,36.6401,36.6452,6600.0
2006-01-09 14:00:00,72.58,72.6,72.39,72.42,13000.0,36.6351,36.6452,36.5392,36.5543,13000.0
2006-01-09 14:10:00,72.42,72.49,72.4,72.47,5500.0,36.5543,36.5897,36.5442,36.5796,5500.0
2006-01-09 14:20:00,72.49,72.58,72.47,72.55,6400.0,36.5897,36.6351,36.5796,36.6199,6400.0
2006-01-09 14:30:00,72.56,72.6,72.53,72.54,13100.0,36.625,36.6452,36.6098,36.6149,13100.0
2006-01-09 14:40:00,72.54,72.59,72.47,72.51,11200.0,36.6149,36.6401,36.5796,36.5997,11200.0
2006-01-09 14:50:00,72.49,72.57,72.48,72.54,5000.0,36.5897,36.63,36.5846,36.6149,5000.0
2006-01-09 15:00:00,72.54,72.63,72.54,72.61,6200.0,36.6149,36.6603,36.6149,36.6502,6200.0
2006-01-09 15:10:00,72.62,72.64,72.57,72.58,10300.0,36.6553,36.6654,36.63,36.6351,10300.0
2006-01-09 15:20:00,72.58,72.62,72.56,72.62,11900.0,36.6351,36.6553,36.625,36.6553,11900.0
2006-01-09 15:30:00,72.63,72.73,72.62,72.69,15200.0,36.6603,36.7108,36.6553,36.6906,15200.0
2006-01-09 15:40:00,72.69,72.7,72.61,72.64,19700.0,36.6906,36.6957,36.6502,36.6654,19700.0
2006-01-09 15:50:00,72.64,72.74,72.64,72.69,29000.0,36.6654,36.7158,36.6654,36.6906,29000.0
2006-01-10 09:30:00,72.63,72.67,72.61,72.61,12900.0,36.6603,36.6805,36.6502,36.6502,12900.0
2006-01-10 09:40:00,72.62,72.62,72.36,72.49,15900.0,36.6553,36.6553,36.524,36.5897,15900.0
2006-01-10 09:50:00,72.45,72.6,72.3,72.58,9300.0,36.5695,36.6452,36.4938,36.6351,9300.0
2006-01-10 10:00:00,72.58,72.67,72.57,72.59,5200.0,36.6351,36.6805,36.63,36.6401,5200.0
2006-01-10 10:10:00,72.59,72.91,72.58,72.81,10700.0,36.6401,36.8017,36.6351,36.7512,10700.0
2006-01-10 10:20:00,72.81,72.9,72.71,72.87,6500.0,36.7512,36.7966,36.7007,36.7815,6500.0
2006-01-10 10:30:00,72.88,73.0,72.86,72.96,11400.0,36.7865,36.8471,36.7764,36.8269,11400.0
2006-01-10 10:40:00,72.93,72.94,72.88,72.93,8300.0,36.8117,36.8168,36.7865,36.8117,8300.0
2006-01-10 10:50:00,72.92,72.97,72.91,72.94,5900.0,36.8067,36.8319,36.8017,36.8168,5900.0
2006-01-10 11:00:00,72.94,73.41,72.9,73.4,22800.0,36.8168,37.054,36.7966,37.049,22800.0
2006-01-10 11:10:00,73.35,73.46,73.35,73.46,6700.0,37.0237,37.0793,37.0237,37.0793,6700.0
2006-01-10 11:20:00,73.48,73.59,73.46,73.53,11300.0,37.0894,37.1449,37.0793,37.1146,11300.0
2006-01-10 11:30:00,73.52,73.52,73.23,73.23,10200.0,37.1096,37.1096,36.9632,36.9632,10200.0
2006-01-10 11:40:00,73.22,73.3,73.22,73.25,7300.0,36.9581,36.9985,36.9581,36.9733,7300.0
2006-01-10 11:50:00,73.29,73.45,73.29,73.45,2900.0,36.9935,37.0742,36.9935,37.0742,2900.0
2006-01-10 12:00:00,73.45,73.59,73.44,73.54,12200.0,37.0742,37.1449,37.0692,37.1196,12200.0
2006-01-10 12:10:00,73.5,73.59,73.46,73.47,7200.0,37.0995,37.1449,37.0793,37.0843,7200.0
2006-01-10 12:20:00,73.45,73.47,73.33,73.4,7300.0,37.0742,37.0843,37.0136,37.049,7300.0
2006-01-10 12:30:00,73.42,73.45,73.4,73.43,20100.0,37.0591,37.0742,37.049,37.0641,20100.0
2006-01-10 12:40:00,73.41,73.45,73.36,73.41,7600.0,37.054,37.0742,37.0288,37.054,7600.0
2006-01-10 12:50:00,73.43,73.43,73.37,73.4,8400.0,37.0641,37.0641,37.0338,37.049,8400.0
2006-01-10 13:00:00,73.4,73.43,73.39,73.43,16300.0,37.049,37.0641,37.0439,37.0641,16300.0
2006-01-10 13:10:00,73.43,73.54,73.39,73.54,18400.0,37.0641,37.1196,37.0439,37.1196,18400.0
2006-01-10 13:20:00,73.54,73.79,73.54,73.73,11800.0,37.1196,37.2458,37.1196,37.2155,11800.0
2006-01-10 13:30:00,73.67,73.71,73.51,73.59,4800.0,37.1853,37.2055,37.1045,37.1449,4800.0
2006-01-10 13:40:00,73.59,73.62,73.59,73.59,6400.0,37.1449,37.16,37.1449,37.1449,6400.0
2006-01-10 13:50:00,73.61,73.63,73.52,73.53,13100.0,37.155,37.1651,37.1096,37.1146,13100.0
2006-01-10 14:00:00,73.54,73.56,73.45,73.45,7000.0,37.1196,37.1297,37.0742,37.0742,7000.0
2006-01-10 14:10:00,73.49,73.49,73.25,73.27,12400.0,37.0944,37.0944,36.9733,36.9834,12400.0
2006-01-10 14:20:00,73.26,73.26,73.14,73.14,7900.0,36.9783,36.9783,36.9177,36.9177,7900.0
2006-01-10 14:30:00,73.14,73.21,73.07,73.17,7900.0,36.9177,36.9531,36.8824,36.9329,7900.0
2006-01-10 14:40:00,73.19,73.27,73.18,73.2,11400.0,36.943,36.9834,36.9379,36.948,11400.0
2006-01-10 14:50:00,73.2,73.39,73.2,73.3,12100.0,36.948,37.0439,36.948,36.9985,12100.0
2006-01-10 15:00:00,73.32,73.44,73.32,73.38,10300.0,37.0086,37.0692,37.0086,37.0389,10300.0
2006-01-10 15:10:00,73.34,73.38,73.27,73.36,6400.0,37.0187,37.0389,36.9834,37.0288,6400.0
2006-01-10 15:20:00,73.34,73.41,73.34,73.39,9700.0,37.0187,37.054,37.0187,37.0439,9700.0
2006-01-10 15:30:00,73.4,73.41,73.32,73.37,9200.0,37.049,37.054,37.0086,37.0338,9200.0
2006-01-10 15:40:00,73.37,73.37,73.26,73.3,10400.0,37.0338,37.0338,36.9783,36.9985,10400.0
2006-01-10 15:50:00,73.3,73.4,73.25,73.35,21100.0,36.9985,37.049,36.9733,37.0237,21100.0
2006-01-11 09:30:00,73.44,73.55,73.35,73.48,4500.0,37.0692,37.1247,37.0237,37.0894,4500.0
2006-01-11 09:40:00,73.47,73.47,73.27,73.3,5500.0,37.0843,37.0843,36.9834,36.9985,5500.0
2006-01-11 09:50:00,73.31,73.34,72.95,73.12,7500.0,37.0036,37.0187,36.8218,36.9076,7500.0
2006-01-11 10:00:00,73.15,73.42,73.04,73.42,9100.0,36.9228,37.0591,36.8673,37.0591,9100.0
2006-01-11 10:10:00,73.38,73.48,73.38,73.48,5500.0,37.0389,37.0894,37.0389,37.0894,5500.0
2006-01-11 10:20:00,73.48,73.81,73.45,73.76,13800.0,37.0894,37.2559,37.0742,37.2307,13800.0
2006-01-11 10:30:00,73.79,73.92,73.71,73.84,8700.0,37.2458,37.3115,37.2055,37.2711,8700.0
2006-01-11 10:40:00,73.84,73.9,73.75,73.86,12300.0,37.2711,37.3014,37.2256,37.2812,12300.0
2006-01-11 10:50:00,73.86,73.9,73.82,73.85,8600.0,37.2812,37.3014,37.261,37.2761,8600.0
2006-01-11 11:00:00,73.85,73.87,73.7,73.74,29600.0,37.2761,37.2862,37.2004,37.2206,29600.0
2006-01-11 11:10:00,73.75,73.91,73.75,73.89,19600.0,37.2256,37.3064,37.2256,37.2963,19600.0
2006-01-11 11:20:00,73.9,74.13,73.84,74.03,17900.0,37.3014,37.4175,37.2711,37.367,17900.0
2006-01-11 11:30:00,74.03,74.03,73.76,73.81,10500.0,37.367,37.367,37.2307,37.2559,10500.0
2006-01-11 11:40:00,73.81,73.85,73.58,73.6,10400.0,37.2559,37.2761,37.1398,37.1499,10400.0
2006-01-11 11:50:00,73.6,73.6,73.41,73.45,9900.0,37.1499,37.1499,37.054,37.0742,9900.0
2006-01-11 12:00:00,73.47,73.47,73.3,73.32,10100.0,37.0843,37.0843,36.9985,37.0086,10100.0
2006-01-11 12:10:00,73.32,73.38,73.26,73.33,13900.0,37.0086,37.0389,36.9783,37.0136,13900.0
2006-01-11 12:20:00,73.38,73.38,73.28,73.3,10000.0,37.0389,37.0389,36.9884,36.9985,10000.0
2006-01-11 12:30:00,73.3,73.37,73.25,73.37,20800.0,36.9985,37.0338,36.9733,37.0338,20800.0
2006-01-11 12:40:00,73.42,73.42,73.25,73.25,32700.0,37.0591,37.0591,36.9733,36.9733,32700.0
2006-01-11 12:50:00,73.25,73.28,73.2,73.2,13400.0,36.9733,36.9884,36.948,36.948,13400.0
2006-01-11 13:00:00,73.24,73.24,73.2,73.21,7300.0,36.9682,36.9682,36.948,36.9531,7300.0
2006-01-11 13:10:00,73.21,73.21,73.14,73.16,12400.0,36.9531,36.9531,36.9177,36.9278,12400.0
2006-01-11 13:20:00,73.13,73.13,73.05,73.09,5400.0,36.9127,36.9127,36.8723,36.8925,5400.0
2006-01-11 13:30:00,73.08,73.08,73.01,73.01,4700.0,36.8875,36.8875,36.8521,36.8521,4700.0
2006-01-11 13:40:00,73.01,73.13,73.0,73.0,4600.0,36.8521,36.9127,36.8471,36.8471,4600.0
2006-01-11 13:50:00,73.02,73.06,72.91,72.94,4100.0,36.8572,36.8774,36.8017,36.8168,4100.0
2006-01-11 14:00:00,72.94,72.99,72.94,72.97,4300.0,36.8168,36.842,36.8168,36.8319,4300.0
2006-01-11 14:10:00,72.95,73.06,72.95,73.06,5200.0,36.8218,36.8774,36.8218,36.8774,5200.0
2006-01-11 14:20:00,73.05,73.14,73.05,73.11,3200.0,36.8723,36.9177,36.8723,36.9026,3200.0
2006-01-11 14:30:00,73.12,73.22,73.11,73.17,10600.0,36.9076,36.9581,36.9026,36.9329,10600.0
2006-01-11 14:40:00,73.18,73.28,73.18,73.28,5700.0,36.9379,36.9884,36.9379,36.9884,5700.0
2006-01-11 14:50:00,73.26,73.41,73.24,73.4,9600.0,36.9783,37.054,36.9682,37.049,9600.0
2006-01-11 15:00:00,73.38,73.41,73.36,73.36,6500.0,37.0389,37.054,37.0288,37.0288,6500.0
2006-01-11 15:10:00,73.41,73.51,73.39,73.5,11200.0,37.054,37.1045,37.0439,37.0995,11200.0
2006-01-11 15:20:00,73.48,73.57,73.43,73.49,16500.0,37.0894,37.1348,37.0641,37.0944,16500.0
2006-01-11 15:30:00,73.49,73.49,73.4,73.48,12300.0,37.0944,37.0944,37.049,37.0894,12300.0
2006-01-11 15:40:00,73.49,73.5,73.43,73.48,18000.0,37.0944,37.0995,37.0641,37.0894,18000.0
2006-01-11 15:50:00,73.43,73.54,73.43,73.45,38800.0,37.0641,37.1196,37.0641,37.0742,38800.0
2006-01-12 09:30:00,73.3,73.3,73.01,73.05,7700.0,36.9985,36.9985,36.8521,36.8723,7700.0
2006-01-12 09:40:00,73.11,73.21,73.11,73.11,6900.0,36.9026,36.9531,36.9026,36.9026,6900.0
2006-01-12 09:50:00,73.12,73.22,73.12,73.2,6500.0,36.9076,36.9581,36.9076,36.948,6500.0
2006-01-12 10:00:00,73.2,73.2,73.17,73.18,5800.0,36.948,36.948,36.9329,36.9379,5800.0
2006-01-12 10:10:00,73.2,73.2,73.15,73.16,8700.0,36.948,36.948,36.9228,36.9278,8700.0
2006-01-12 10:20:00,73.16,73.2,73.14,73.15,6800.0,36.9278,36.948,36.9177,36.9228,6800.0
2006-01-12 10:30:00,73.14,73.18,72.98,72.98,5700.0,36.9177,36.9379,36.837,36.837,5700.0
2006-01-12 10:40:00,72.99,73.03,72.98,73.02,11200.0,36.842,36.8622,36.837,36.8572,11200.0
2006-01-12 10:50:00,72.99,72.99,72.86,72.86,8500.0,36.842,36.842,36.7764,36.7764,8500.0
2006-01-12 11:00:00,72.86,72.86,72.73,72.73,12100.0,36.7764,36.7764,36.7108,36.7108,12100.0
2006-01-12 11:10:00,72.74,72.74,72.69,72.7,4100.0,36.7158,36.7158,36.6906,36.6957,4100.0
2006-01-12 11:20:00,72.71,72.71,72.52,72.52,7000.0,36.7007,36.7007,36.6048,36.6048,7000.0
2006-01-12 11:30:00,72.51,72.55,72.51,72.51,5200.0,36.5997,36.6199,36.5997,36.5997,5200.0
2006-01-12 11:40:00,72.51,72.52,72.42,72.43,5500.0,36.5997,36.6048,36.5543,36.5594,5500.0
2006-01-12 11:50:00,72.42,72.51,72.42,72.49,7000.0,36.5543,36.5997,36.5543,36.5897,7000.0
2006-01-12 12:00:00,72.48,72.52,72.48,72.51,3500.0,36.5846,36.6048,36.5846,36.5997,3500.0
2006-01-12 12:10:00,72.52,72.53,72.49,72.52,4100.0,36.6048,36.6098,36.5897,36.6048,4100.0
2006-01-12 12:20:00,72.52,72.53,72.49,72.5,5100.0,36.6048,36.6098,36.5897,36.5947,5100.0
2006-01-12 12:30:00,72.5,72.51,72.48,72.48,6700.0,36.5947,36.5997,36.5846,36.5846,6700.0
2006-01-12 12:40:00,72.48,72.55,72.48,72.54,4500.0,36.5846,36.6199,36.5846,36.6149,4500.0
2006-01-12 12:50:00,72.56,72.88,72.55,72.82,17100.0,36.625,36.7865,36.6199,36.7562,17100.0
2006-01-12 13:00:00,72.82,72.86,72.8,72.86,8400.0,36.7562,36.7764,36.7461,36.7764,8400.0
2006-01-12 13:10:00,72.86,73.0,72.85,73.0,7300.0,36.7764,36.8471,36.7714,36.8471,7300.0
2006-01-12 13:20:00,73.0,73.02,72.97,72.99,4900.0,36.8471,36.8572,36.8319,36.842,4900.0
2006-01-12 13:30:00,72.98,73.03,72.97,73.0,5400.0,36.837,36.8622,36.8319,36.8471,5400.0
2006-01-12 13:40:00,73.02,73.12,73.02,73.1,4500.0,36.8572,36.9076,36.8572,36.8976,4500.0
2006-01-12 13:50:00,73.12,73.12,72.95,72.97,13400.0,36.9076,36.9076,36.8218,36.8319,13400.0
2006-01-12 14:00:00,72.96,72.96,72.88,72.91,14900.0,36.8269,36.8269,36.7865,36.8017,14900.0
2006-01-12 14:10:00,72.91,73.1,72.91,73.08,8500.0,36.8017,36.8976,36.8017,36.8875,8500.0
2006-01-12 14:20:00,73.05,73.07,73.0,73.0,6200.0,36.8723,36.8824,36.8471,36.8471,6200.0
2006-01-12 14:30:00,73.0,73.09,72.98,73.09,3200.0,36.8471,36.8925,36.837,36.8925,3200.0
2006-01-12 14:40:00,73.09,73.09,73.0,73.02,7200.0,36.8925,36.8925,36.8471,36.8572,7200.0
2006-01-12 14:50:00,73.02,73.07,73.02,73.06,8900.0,36.8572,36.8824,36.8572,36.8774,8900.0
2006-01-12 15:00:00,73.05,73.15,73.04,73.14,10800.0,36.8723,36.9228,36.8673,36.9177,10800.0
2006-01-12 15:10:00,73.14,73.2,72.99,73.04,14100.0,36.9177,36.948,36.842,36.8673,14100.0
2006-01-12 15:20:00,73.04,73.08,72.98,73.06,7500.0,36.8673,36.8875,36.837,36.8774,7500.0
2006-01-12 15:30:00,73.06,73.14,73.05,73.13,6400.0,36.8774,36.9177,36.8723,36.9127,6400.0
2006-01-12 15:40:00,73.15,73.15,73.05,73.09,5000.0,36.9228,36.9228,36.8723,36.8925,5000.0
2006-01-12 15:50:00,73.09,73.14,73.05,73.12,19000.0,36.8925,36.9177,36.8723,36.9076,19000.0
2006-01-13 09:30:00,72.96,73.05,72.86,72.86,7000.0,36.8269,36.8723,36.7764,36.7764,7000.0
2006-01-13 09:40:00,72.76,72.76,72.4,72.49,8000.0,36.7259,36.7259,36.5442,36.5897,8000.0
2006-01-13 09:50:00,72.42,72.55,72.4,72.48,2500.0,36.5543,36.6199,36.5442,36.5846,2500.0
2006-01-13 10:00:00,72.39,72.69,72.34,72.58,8900.0,36.5392,36.6906,36.5139,36.6351,8900.0
2006-01-13 10:10:00,72.58,72.58,72.3,72.31,8400.0,36.6351,36.6351,36.4938,36.4988,8400.0
2006-01-13 10:20:00,72.35,72.53,72.31,72.52,3800.0,36.519,36.6098,36.4988,36.6048,3800.0
2006-01-13 10:30:00,72.52,72.52,72.46,72.47,2700.0,36.6048,36.6048,36.5745,36.5796,2700.0
2006-01-13 10:40:00,72.45,72.45,72.21,72.21,5200.0,36.5695,36.5695,36.4483,36.4483,5200.0
2006-01-13 10:50:00,72.18,72.18,72.05,72.05,5700.0,36.4332,36.4332,36.3676,36.3676,5700.0
2006-01-13 11:00:00,72.02,72.14,72.01,72.14,8900.0,36.3524,36.413,36.3474,36.413,8900.0
2006-01-13 11:10:00,72.13,72.19,72.08,72.19,7700.0,36.4079,36.4382,36.3827,36.4382,7700.0
2006-01-13 11:20:00,72.15,72.17,72.15,72.15,3600.0,36.418,36.4281,36.418,36.418,3600.0
2006-01-13 11:30:00,72.17,72.2,72.05,72.09,6100.0,36.4281,36.4433,36.3676,36.3878,6100.0
2006-01-13 11:40:00,72.09,72.18,72.08,72.08,5100.0,36.3878,36.4332,36.3827,36.3827,5100.0
2006-01-13 11:50:00,72.07,72.07,71.94,71.96,3700.0,36.3777,36.3777,36.312,36.3221,3700.0
2006-01-13 12:00:00,71.95,71.97,71.85,71.91,4900.0,36.3171,36.3272,36.2666,36.2969,4900.0
2006-01-13 12:10:00,71.9,71.94,71.86,71.91,7200.0,36.2918,36.312,36.2717,36.2969,7200.0
2006-01-13 12:20:00,71.9,71.93,71.71,71.82,15200.0,36.2918,36.307,36.1959,36.2515,15200.0
2006-01-13 12:30:00,71.83,71.9,71.78,71.81,5900.0,36.2565,36.2918,36.2313,36.2464,5900.0
2006-01-13 12:40:00,71.81,71.82,71.65,71.73,14600.0,36.2464,36.2515,36.1657,36.206,14600.0
2006-01-13 12:50:00,71.65,71.7,71.6,71.66,7500.0,36.1657,36.1909,36.1404,36.1707,7500.0
2006-01-13 13:00:00,71.66,71.69,71.62,71.64,14200.0,36.1707,36.1859,36.1505,36.1606,14200.0
2006-01-13 13:10:00,71.64,71.68,71.63,71.63,2700.0,36.1606,36.1808,36.1556,36.1556,2700.0
2006-01-13 13:20:00,71.63,71.72,71.61,71.72,15100.0,36.1556,36.201,36.1455,36.201,15100.0
2006-01-13 13:30:00,71.72,71.72,71.45,71.46,15600.0,36.201,36.201,36.0647,36.0698,15600.0
2006-01-13 13:40:00,71.44,71.55,71.39,71.48,11100.0,36.0597,36.1152,36.0344,36.0799,11100.0
2006-01-13 13:50:00,71.48,71.64,71.48,71.64,5700.0,36.0799,36.1606,36.0799,36.1606,5700.0
2006-01-13 14:00:00,71.64,71.64,71.55,71.55,2400.0,36.1606,36.1606,36.1152,36.1152,2400.0
2006-01-13 14:10:00,71.55,71.6,71.45,71.52,4400.0,36.1152,36.1404,36.0647,36.1,4400.0
2006-01-13 14:20:00,71.54,71.6,71.54,71.59,7000.0,36.1101,36.1404,36.1101,36.1354,7000.0
2006-01-13 14:30:00,71.59,71.59,71.55,71.56,2700.0,36.1354,36.1354,36.1152,36.1202,2700.0
2006-01-13 14:40:00,71.55,71.6,71.55,71.59,12100.0,36.1152,36.1404,36.1152,36.1354,12100.0
2006-01-13 14:50:00,71.6,71.65,71.58,71.65,18300.0,36.1404,36.1657,36.1303,36.1657,18300.0
2006-01-13 15:00:00,71.65,71.69,71.63,71.68,7300.0,36.1657,36.1859,36.1556,36.1808,7300.0
2006-01-13 15:10:00,71.69,71.69,71.58,71.59,11700.0,36.1859,36.1859,36.1303,36.1354,11700.0
2006-01-13 15:20:00,71.6,71.6,71.55,71.55,13300.0,36.1404,36.1404,36.1152,36.1152,13300.0
2006-01-13 15:30:00,71.56,71.66,71.53,71.66,8500.0,36.1202,36.1707,36.1051,36.1707,8500.0
2006-01-13 15:40:00,71.62,71.65,71.56,71.58,12500.0,36.1505,36.1657,36.1202,36.1303,12500.0
2006-01-13 15:50:00,71.55,71.65,71.54,71.65,16700.0,36.1152,36.1657,36.1101,36.1657,16700.0
2006-01-17 09:30:00,69.7,69.7,69.7,69.7,100.0,35.1814,35.1814,35.1814,35.1814,100.0
2006-01-17 09:40:00,71.4,71.55,71.31,71.4,26400.0,36.0395,36.1152,35.994,36.0395,26400.0
2006-01-17 09:50:00,71.4,71.42,71.34,71.34,5700.0,36.0395,36.0496,36.0092,36.0092,5700.0
2006-01-17 10:00:00,71.31,71.33,70.94,70.96,60500.0,35.994,36.0041,35.8073,35.8174,60500.0
2006-01-17 10:10:00,70.91,71.13,70.9,70.94,15400.0,35.7921,35.9032,35.7871,35.8073,15400.0
2006-01-17 10:20:00,70.97,71.25,70.91,71.2,11200.0,35.8224,35.9638,35.7921,35.9385,11200.0
2006-01-17 10:30:00,71.19,71.37,71.17,71.3,9600.0,35.9335,36.0243,35.9234,35.989,9600.0
2006-01-17 10:40:00,71.28,71.29,71.11,71.11,4900.0,35.9789,35.9839,35.8931,35.8931,4900.0
2006-01-17 10:50:00,71.11,71.16,71.11,71.15,6000.0,35.8931,35.9183,35.8931,35.9133,6000.0
2006-01-17 11:00:00,71.15,71.26,71.11,71.23,4900.0,35.9133,35.9688,35.8931,35.9537,4900.0
2006-01-17 11:10:00,71.26,71.28,71.21,71.22,4100.0,35.9688,35.9789,35.9436,35.9486,4100.0
2006-01-17 11:20:00,71.22,71.23,71.18,71.21,3600.0,35.9486,35.9537,35.9284,35.9436,3600.0
2006-01-17 11:30:00,71.23,71.25,71.19,71.21,4400.0,35.9537,35.9638,35.9335,35.9436,4400.0
2006-01-17 11:40:00,71.19,71.19,71.0,71.0,11400.0,35.9335,35.9335,35.8376,35.8376,11400.0
2006-01-17 11:50:00,71.01,71.03,70.98,71.03,4200.0,35.8426,35.8527,35.8275,35.8527,4200.0
2006-01-17 12:00:00,71.03,71.03,70.98,70.99,4300.0,35.8527,35.8527,35.8275,35.8325,4300.0
2006-01-17 12:10:00,71.0,71.01,70.97,70.97,2000.0,35.8376,35.8426,35.8224,35.8224,2000.0
2006-01-17 12:20:00,70.97,71.0,70.93,70.94,8200.0,35.8224,35.8376,35.8022,35.8073,8200.0
2006-01-17 12:30:00,70.87,70.96,70.86,70.93,10400.0,35.772,35.8174,35.7669,35.8022,10400.0
2006-01-17 12:40:00,70.93,71.02,70.93,71.02,4000.0,35.8022,35.8477,35.8022,35.8477,4000.0
2006-01-17 12:50:00,71.03,71.09,71.0,71.05,7000.0,35.8527,35.883,35.8376,35.8628,7000.0
2006-01-17 13:00:00,71.01,71.09,70.96,71.06,3600.0,35.8426,35.883,35.8174,35.8679,3600.0
2006-01-17 13:10:00,71.06,71.17,71.06,71.13,4700.0,35.8679,35.9234,35.8679,35.9032,4700.0
2006-01-17 13:20:00,71.15,71.27,71.15,71.22,6200.0,35.9133,35.9739,35.9133,35.9486,6200.0
2006-01-17 13:30:00,71.22,71.31,71.22,71.26,8000.0,35.9486,35.994,35.9486,35.9688,8000.0
2006-01-17 13:40:00,71.26,71.29,71.17,71.26,4200.0,35.9688,35.9839,35.9234,35.9688,4200.0
2006-01-17 13:50:00,71.25,71.34,71.2,71.28,6300.0,35.9638,36.0092,35.9385,35.9789,6300.0
2006-01-17 14:00:00,71.28,71.4,71.28,71.38,6800.0,35.9789,36.0395,35.9789,36.0294,6800.0
2006-01-17 14:10:00,71.36,71.39,71.32,71.34,2200.0,36.0193,36.0344,35.9991,36.0092,2200.0
2006-01-17 14:20:00,71.33,71.33,71.1,71.15,5100.0,36.0041,36.0041,35.888,35.9133,5100.0
2006-01-17 14:30:00,71.15,71.2,71.15,71.2,1900.0,35.9133,35.9385,35.9133,35.9385,1900.0
2006-01-17 14:40:00,71.2,71.21,71.16,71.21,2100.0,35.9385,35.9436,35.9183,35.9436,2100.0
2006-01-17 14:50:00,71.2,71.43,71.2,71.4,7400.0,35.9385,36.0546,35.9385,36.0395,7400.0
2006-01-17 15:00:00,71.4,71.45,71.37,71.4,3100.0,36.0395,36.0647,36.0243,36.0395,3100.0
2006-01-17 15:10:00,71.44,71.49,71.43,71.46,3800.0,36.0597,36.0849,36.0546,36.0698,3800.0
2006-01-17 15:20:00,71.42,71.43,71.35,71.35,3300.0,36.0496,36.0546,36.0142,36.0142,3300.0
2006-01-17 15:30:00,71.34,71.39,71.33,71.33,9700.0,36.0092,36.0344,36.0041,36.0041,9700.0
2006-01-17 15:40:00,71.34,71.39,71.34,71.34,7800.0,36.0092,36.0344,36.0092,36.0092,7800.0
2006-01-17 15:50:00,71.35,71.4,71.34,71.38,14500.0,36.0142,36.0395,36.0092,36.0294,14500.0
2006-01-18 09:40:00,70.45,71.1,70.45,71.02,58700.0,35.56,35.888,35.56,35.8477,58700.0
2006-01-18 09:50:00,71.02,71.09,70.61,70.71,33300.0,35.8477,35.883,35.6407,35.6912,33300.0
2006-01-18 10:00:00,70.7,70.85,70.58,70.64,14000.0,35.6861,35.7619,35.6256,35.6559,14000.0
2006-01-18 10:10:00,70.64,70.64,70.27,70.4,24700.0,35.6559,35.6559,35.4691,35.5347,24700.0
2006-01-18 10:20:00,70.39,70.75,70.39,70.56,24900.0,35.5297,35.7114,35.5297,35.6155,24900.0
2006-01-18 10:30:00,70.56,70.64,70.53,70.61,12900.0,35.6155,35.6559,35.6003,35.6407,12900.0
2006-01-18 10:40:00,70.62,70.73,70.51,70.51,12900.0,35.6458,35.7013,35.5902,35.5902,12900.0
2006-01-18 10:50:00,70.49,70.49,70.32,70.38,10100.0,35.5801,35.5801,35.4943,35.5246,10100.0
2006-01-18 11:00:00,70.39,70.48,70.3,70.48,14000.0,35.5297,35.5751,35.4842,35.5751,14000.0
2006-01-18 11:10:00,70.49,70.51,70.33,70.35,10000.0,35.5801,35.5902,35.4994,35.5095,10000.0
2006-01-18 11:20:00,70.38,70.44,70.35,70.37,9300.0,35.5246,35.5549,35.5095,35.5196,9300.0
2006-01-18 11:30:00,70.38,70.38,70.3,70.35,9500.0,35.5246,35.5246,35.4842,35.5095,9500.0
2006-01-18 11:40:00,70.35,70.4,70.3,70.38,9300.0,35.5095,35.5347,35.4842,35.5246,9300.0
2006-01-18 11:50:00,70.38,70.39,70.25,70.26,11000.0,35.5246,35.5297,35.459,35.4641,11000.0
2006-01-18 12:00:00,70.27,70.28,70.15,70.27,13500.0,35.4691,35.4741,35.4085,35.4691,13500.0
2006-01-18 12:10:00,70.25,70.27,70.18,70.27,8900.0,35.459,35.4691,35.4237,35.4691,8900.0
2006-01-18 12:20:00,70.27,70.31,70.24,70.3,7100.0,35.4691,35.4893,35.454,35.4842,7100.0
2006-01-18 12:30:00,70.31,70.38,70.29,70.33,8500.0,35.4893,35.5246,35.4792,35.4994,8500.0
2006-01-18 12:40:00,70.31,70.42,70.29,70.39,9800.0,35.4893,35.5448,35.4792,35.5297,9800.0
2006-01-18 12:50:00,70.37,70.39,70.24,70.25,9600.0,35.5196,35.5297,35.454,35.459,9600.0
2006-01-18 13:00:00,70.24,70.28,70.2,70.27,9200.0,35.454,35.4741,35.4338,35.4691,9200.0
2006-01-18 13:10:00,70.28,70.28,70.2,70.23,11900.0,35.4741,35.4741,35.4338,35.4489,11900.0
2006-01-18 13:20:00,70.24,70.24,70.1,70.1,11900.0,35.454,35.454,35.3833,35.3833,11900.0
2006-01-18 13:30:00,70.09,70.1,69.98,70.02,18100.0,35.3782,35.3833,35.3227,35.3429,18100.0
2006-01-18 13:40:00,70.04,70.04,69.9,69.93,15400.0,35.353,35.353,35.2823,35.2975,15400.0
2006-01-18 13:50:00,69.93,70.09,69.93,70.02,19100.0,35.2975,35.3782,35.2975,35.3429,19100.0
2006-01-18 14:00:00,70.01,70.23,70.01,70.19,10200.0,35.3379,35.4489,35.3379,35.4287,10200.0
2006-01-18 14:10:00,70.16,70.32,70.16,70.29,18200.0,35.4136,35.4943,35.4136,35.4792,18200.0
2006-01-18 14:20:00,70.29,70.34,70.29,70.31,14000.0,35.4792,35.5044,35.4792,35.4893,14000.0
2006-01-18 14:30:00,70.31,70.38,70.31,70.35,20500.0,35.4893,35.5246,35.4893,35.5095,20500.0
2006-01-18 14:40:00,70.32,70.36,70.31,70.34,7600.0,35.4943,35.5145,35.4893,35.5044,7600.0
2006-01-18 14:50:00,70.37,70.37,70.22,70.23,9600.0,35.5196,35.5196,35.4439,35.4489,9600.0
2006-01-18 15:00:00,70.25,70.32,70.22,70.3,7800.0,35.459,35.4943,35.4439,35.4842,7800.0
2006-01-18 15:10:00,70.33,70.5,70.31,70.5,16600.0,35.4994,35.5852,35.4893,35.5852,16600.0
2006-01-18 15:20:00,70.5,70.54,70.41,70.41,23000.0,35.5852,35.6054,35.5398,35.5398,23000.0
2006-01-18 15:30:00,70.42,70.48,70.31,70.42,40400.0,35.5448,35.5751,35.4893,35.5448,40400.0
2006-01-18 15:40:00,70.42,70.57,70.41,70.57,14500.0,35.5448,35.6205,35.5398,35.6205,14500.0
2006-01-18 15:50:00,70.58,70.67,70.58,70.66,47600.0,35.6256,35.671,35.6256,35.666,47600.0
2006-01-19 09:30:00,70.5,70.64,70.49,70.64,7600.0,35.5852,35.6559,35.5801,35.6559,7600.0
2006-01-19 09:40:00,70.63,70.78,70.6,70.74,10000.0,35.6508,35.7265,35.6357,35.7063,10000.0
2006-01-19 09:50:00,70.8,70.95,70.8,70.94,6900.0,35.7366,35.8123,35.7366,35.8073,6900.0
2006-01-19 10:00:00,70.94,70.95,70.82,70.86,6700.0,35.8073,35.8123,35.7467,35.7669,6700.0
2006-01-19 10:10:00,70.82,70.88,70.75,70.84,5100.0,35.7467,35.777,35.7114,35.7568,5100.0
2006-01-19 10:20:00,70.84,70.84,70.7,70.7,6100.0,35.7568,35.7568,35.6861,35.6861,6100.0
2006-01-19 10:30:00,70.71,70.76,70.59,70.59,5500.0,35.6912,35.7164,35.6306,35.6306,5500.0
2006-01-19 10:40:00,70.58,70.84,70.56,70.8,6000.0,35.6256,35.7568,35.6155,35.7366,6000.0
2006-01-19 10:50:00,70.81,70.81,70.69,70.69,4100.0,35.7417,35.7417,35.6811,35.6811,4100.0
2006-01-19 11:00:00,70.7,70.77,70.69,70.7,4500.0,35.6861,35.7215,35.6811,35.6861,4500.0
2006-01-19 11:10:00,70.7,70.7,70.54,70.57,4700.0,35.6861,35.6861,35.6054,35.6205,4700.0
2006-01-19 11:20:00,70.57,70.77,70.54,70.77,4000.0,35.6205,35.7215,35.6054,35.7215,4000.0
2006-01-19 11:30:00,70.82,70.82,70.8,70.82,2200.0,35.7467,35.7467,35.7366,35.7467,2200.0
2006-01-19 11:40:00,70.83,70.83,70.77,70.77,6900.0,35.7518,35.7518,35.7215,35.7215,6900.0
2006-01-19 11:50:00,70.77,70.86,70.75,70.86,8100.0,35.7215,35.7669,35.7114,35.7669,8100.0
2006-01-19 12:00:00,70.9,71.03,70.86,70.9,11700.0,35.7871,35.8527,35.7669,35.7871,11700.0
2006-01-19 12:10:00,70.87,70.91,70.82,70.86,13300.0,35.772,35.7921,35.7467,35.7669,13300.0
2006-01-19 12:20:00,70.86,70.95,70.84,70.95,8100.0,35.7669,35.8123,35.7568,35.8123,8100.0
2006-01-19 12:30:00,71.0,71.06,70.97,71.03,7600.0,35.8376,35.8679,35.8224,35.8527,7600.0
2006-01-19 12:40:00,71.05,71.16,71.05,71.16,5800.0,35.8628,35.9183,35.8628,35.9183,5800.0
2006-01-19 12:50:00,71.17,71.26,71.17,71.25,7700.0,35.9234,35.9688,35.9234,35.9638,7700.0
2006-01-19 13:00:00,71.23,71.36,71.21,71.33,8700.0,35.9537,36.0193,35.9436,36.0041,8700.0
2006-01-19 13:10:00,71.35,71.39,71.16,71.19,5000.0,36.0142,36.0344,35.9183,35.9335,5000.0
2006-01-19 13:20:00,71.2,71.21,71.17,71.2,4900.0,35.9385,35.9436,35.9234,35.9385,4900.0
2006-01-19 13:30:00,71.2,71.21,71.12,71.14,2500.0,35.9385,35.9436,35.8981,35.9082,2500.0
2006-01-19 13:40:00,71.13,71.24,71.0,71.0,44500.0,35.9032,35.9587,35.8376,35.8376,44500.0
2006-01-19 13:50:00,71.21,71.21,71.17,71.18,3000.0,35.9436,35.9436,35.9234,35.9284,3000.0
2006-01-19 14:00:00,71.18,71.24,71.17,71.24,4700.0,35.9284,35.9587,35.9234,35.9587,4700.0
2006-01-19 14:10:00,71.24,71.41,71.24,71.39,7000.0,35.9587,36.0445,35.9587,36.0344,7000.0
2006-01-19 14:20:00,71.39,71.43,71.37,71.43,2500.0,36.0344,36.0546,36.0243,36.0546,2500.0
2006-01-19 14:30:00,71.43,71.55,71.43,71.55,12300.0,36.0546,36.1152,36.0546,36.1152,12300.0
2006-01-19 14:40:00,71.54,71.54,71.41,71.43,13400.0,36.1101,36.1101,36.0445,36.0546,13400.0
2006-01-19 14:50:00,71.46,71.6,71.45,71.59,4800.0,36.0698,36.1404,36.0647,36.1354,4800.0
2006-01-19 15:00:00,71.57,71.58,71.42,71.44,5200.0,36.1253,36.1303,36.0496,36.0597,5200.0
2006-01-19 15:10:00,71.44,71.49,71.42,71.43,4200.0,36.0597,36.0849,36.0496,36.0546,4200.0
2006-01-19 15:20:00,71.43,71.45,71.38,71.45,6400.0,36.0546,36.0647,36.0294,36.0647,6400.0
2006-01-19 15:30:00,71.46,71.48,71.46,71.47,6400.0,36.0698,36.0799,36.0698,36.0748,6400.0
2006-01-19 15:40:00,71.48,71.52,71.47,71.51,7300.0,36.0799,36.1,36.0748,36.095,7300.0
2006-01-19 15:50:00,71.52,71.62,71.51,71.58,17700.0,36.1,36.1505,36.095,36.1303,17700.0
2006-01-20 09:30:00,71.62,71.62,71.61,71.62,14500.0,36.1505,36.1505,36.1455,36.1505,14500.0
2006-01-20 09:40:00,71.5,71.5,71.03,71.03,7400.0,36.0899,36.0899,35.8527,35.8527,7400.0
2006-01-20 09:50:00,71.05,71.25,71.05,71.2,3300.0,35.8628,35.9638,35.8628,35.9385,3300.0
2006-01-20 10:00:00,71.14,71.25,70.79,71.2,25500.0,35.9082,35.9638,35.7316,35.9385,25500.0
2006-01-20 10:10:00,71.2,71.21,71.02,71.02,5200.0,35.9385,35.9436,35.8477,35.8477,5200.0
2006-01-20 10:20:00,71.05,71.25,71.05,71.25,3700.0,35.8628,35.9638,35.8628,35.9638,3700.0
2006-01-20 10:30:00,71.25,71.53,71.25,71.53,7300.0,35.9638,36.1051,35.9638,36.1051,7300.0
2006-01-20 10:40:00,71.53,71.55,71.35,71.45,9300.0,36.1051,36.1152,36.0142,36.0647,9300.0
2006-01-20 10:50:00,71.44,71.66,71.3,71.63,18000.0,36.0597,36.1707,35.989,36.1556,18000.0
2006-01-20 11:00:00,71.63,71.75,71.56,71.74,15800.0,36.1556,36.2161,36.1202,36.2111,15800.0
2006-01-20 11:10:00,71.73,71.93,71.69,71.8,13900.0,36.206,36.307,36.1859,36.2414,13900.0
2006-01-20 11:20:00,71.74,71.78,71.62,71.77,6100.0,36.2111,36.2313,36.1505,36.2262,6100.0
2006-01-20 11:30:00,71.75,71.75,71.58,71.59,9300.0,36.2161,36.2161,36.1303,36.1354,9300.0
2006-01-20 11:40:00,71.55,71.67,71.42,71.42,32600.0,36.1152,36.1758,36.0496,36.0496,32600.0
2006-01-20 11:50:00,71.42,71.52,71.35,71.35,9300.0,36.0496,36.1,36.0142,36.0142,9300.0
2006-01-20 12:00:00,71.38,71.43,71.34,71.4,6600.0,36.0294,36.0546,36.0092,36.0395,6600.0
2006-01-20 12:10:00,71.38,71.42,71.34,71.38,5600.0,36.0294,36.0496,36.0092,36.0294,5600.0
2006-01-20 12:20:00,71.35,71.49,71.35,71.46,9000.0,36.0142,36.0849,36.0142,36.0698,9000.0
2006-01-20 12:30:00,71.48,71.48,71.36,71.36,4100.0,36.0799,36.0799,36.0193,36.0193,4100.0
2006-01-20 12:40:00,71.35,71.38,71.23,71.34,5400.0,36.0142,36.0294,35.9537,36.0092,5400.0
2006-01-20 12:50:00,71.31,71.4,71.26,71.32,5900.0,35.994,36.0395,35.9688,35.9991,5900.0
2006-01-20 13:00:00,71.32,71.37,71.16,71.21,5700.0,35.9991,36.0243,35.9183,35.9436,5700.0
2006-01-20 13:10:00,71.25,71.25,71.02,71.02,5000.0,35.9638,35.9638,35.8477,35.8477,5000.0
2006-01-20 13:20:00,71.02,71.09,71.0,71.0,8000.0,35.8477,35.883,35.8376,35.8376,8000.0
2006-01-20 13:30:00,71.0,71.01,70.93,70.97,5700.0,35.8376,35.8426,35.8022,35.8224,5700.0
2006-01-20 13:40:00,70.95,70.96,70.84,70.84,4900.0,35.8123,35.8174,35.7568,35.7568,4900.0
2006-01-20 13:50:00,70.88,70.88,70.7,70.71,7300.0,35.777,35.777,35.6861,35.6912,7300.0
2006-01-20 14:00:00,70.7,70.7,70.55,70.58,7100.0,35.6861,35.6861,35.6104,35.6256,7100.0
2006-01-20 14:10:00,70.58,70.67,70.54,70.6,7700.0,35.6256,35.671,35.6054,35.6357,7700.0
2006-01-20 14:20:00,70.62,70.69,70.58,70.69,4500.0,35.6458,35.6811,35.6256,35.6811,4500.0
2006-01-20 14:30:00,70.69,70.7,70.54,70.56,4700.0,35.6811,35.6861,35.6054,35.6155,4700.0
2006-01-20 14:40:00,70.56,70.6,70.5,70.52,6900.0,35.6155,35.6357,35.5852,35.5953,6900.0
2006-01-20 14:50:00,70.52,70.55,70.42,70.42,5300.0,35.5953,35.6104,35.5448,35.5448,5300.0
2006-01-20 15:00:00,70.4,70.48,70.38,70.4,6000.0,35.5347,35.5751,35.5246,35.5347,6000.0
2006-01-20 15:10:00,70.42,70.43,70.35,70.43,9100.0,35.5448,35.5499,35.5095,35.5499,9100.0
2006-01-20 15:20:00,70.44,70.44,70.2,70.2,10900.0,35.5549,35.5549,35.4338,35.4338,10900.0
2006-01-20 15:30:00,70.21,70.32,70.21,70.3,11200.0,35.4388,35.4943,35.4388,35.4842,11200.0
2006-01-20 15:40:00,70.31,70.37,70.23,70.27,15200.0,35.4893,35.5196,35.4489,35.4691,15200.0
2006-01-20 15:50:00,70.26,70.38,70.26,70.29,22200.0,35.4641,35.5246,35.4641,35.4792,22200.0
2006-01-23 09:30:00,70.29,70.75,70.29,70.65,4000.0,35.4792,35.7114,35.4792,35.6609,4000.0
2006-01-23 09:40:00,70.67,71.0,70.67,71.0,6100.0,35.671,35.8376,35.671,35.8376,6100.0
2006-01-23 09:50:00,71.05,71.1,70.81,70.81,5900.0,35.8628,35.888,35.7417,35.7417,5900.0
2006-01-23 10:00:00,70.8,70.8,70.7,70.8,12100.0,35.7366,35.7366,35.6861,35.7366,12100.0
2006-01-23 10:10:00,70.75,70.9,70.74,70.75,13200.0,35.7114,35.7871,35.7063,35.7114,13200.0
2006-01-23 10:20:00,70.72,70.75,70.66,70.69,1900.0,35.6962,35.7114,35.666,35.6811,1900.0
2006-01-23 10:30:00,70.64,70.64,70.33,70.36,9500.0,35.6559,35.6559,35.4994,35.5145,9500.0
2006-01-23 10:40:00,70.36,70.48,70.32,70.44,5400.0,35.5145,35.5751,35.4943,35.5549,5400.0
2006-01-23 10:50:00,70.44,70.46,70.4,70.42,1700.0,35.5549,35.565,35.5347,35.5448,1700.0
2006-01-23 11:00:00,70.43,70.69,70.43,70.69,2700.0,35.5499,35.6811,35.5499,35.6811,2700.0
2006-01-23 11:10:00,70.69,70.87,70.69,70.83,2100.0,35.6811,35.772,35.6811,35.7518,2100.0
2006-01-23 11:20:00,70.84,70.86,70.81,70.86,2100.0,35.7568,35.7669,35.7417,35.7669,2100.0
2006-01-23 11:30:00,70.92,70.92,70.85,70.86,4400.0,35.7972,35.7972,35.7619,35.7669,4400.0
2006-01-23 11:40:00,70.86,70.88,70.82,70.82,800.0,35.7669,35.777,35.7467,35.7467,800.0
2006-01-23 11:50:00,70.85,70.96,70.85,70.86,2600.0,35.7619,35.8174,35.7619,35.7669,2600.0
2006-01-23 12:00:00,70.86,70.86,70.67,70.67,5200.0,35.7669,35.7669,35.671,35.671,5200.0
2006-01-23 12:10:00,70.72,70.88,70.69,70.75,6000.0,35.6962,35.777,35.6811,35.7114,6000.0
2006-01-23 12:20:00,70.75,70.75,70.64,70.64,1700.0,35.7114,35.7114,35.6559,35.6559,1700.0
2006-01-23 12:30:00,70.64,70.69,70.6,70.66,7700.0,35.6559,35.6811,35.6357,35.666,7700.0
2006-01-23 12:40:00,70.68,70.69,70.65,70.65,7600.0,35.676,35.6811,35.6609,35.6609,7600.0
2006-01-23 12:50:00,70.66,70.72,70.61,70.67,4500.0,35.666,35.6962,35.6407,35.671,4500.0
2006-01-23 13:00:00,70.67,70.89,70.67,70.86,5600.0,35.671,35.782,35.671,35.7669,5600.0
2006-01-23 13:10:00,70.86,70.88,70.83,70.88,2600.0,35.7669,35.777,35.7518,35.777,2600.0
2006-01-23 13:20:00,70.88,71.0,70.88,70.97,3100.0,35.777,35.8376,35.777,35.8224,3100.0
2006-01-23 13:30:00,71.0,71.0,70.95,70.95,2000.0,35.8376,35.8376,35.8123,35.8123,2000.0
2006-01-23 13:40:00,70.95,70.95,70.88,70.9,1900.0,35.8123,35.8123,35.777,35.7871,1900.0
2006-01-23 13:50:00,70.88,70.88,70.8,70.81,2400.0,35.777,35.777,35.7366,35.7417,2400.0
2006-01-23 14:00:00,70.83,70.85,70.83,70.84,3700.0,35.7518,35.7619,35.7518,35.7568,3700.0
2006-01-23 14:10:00,70.84,70.85,70.76,70.85,4500.0,35.7568,35.7619,35.7164,35.7619,4500.0
2006-01-23 14:20:00,70.83,70.85,70.75,70.76,2700.0,35.7518,35.7619,35.7114,35.7164,2700.0
2006-01-23 14:30:00,70.78,70.85,70.73,70.84,5500.0,35.7265,35.7619,35.7013,35.7568,5500.0
2006-01-23 14:40:00,70.84,70.85,70.81,70.83,2500.0,35.7568,35.7619,35.7417,35.7518,2500.0
2006-01-23 14:50:00,70.83,70.94,70.82,70.94,2200.0,35.7518,35.8073,35.7467,35.8073,2200.0
2006-01-23 15:00:00,70.91,70.96,70.9,70.93,2700.0,35.7921,35.8174,35.7871,35.8022,2700.0
2006-01-23 15:10:00,70.93,70.93,70.83,70.92,2600.0,35.8022,35.8022,35.7518,35.7972,2600.0
2006-01-23 15:20:00,70.93,71.03,70.85,70.85,6200.0,35.8022,35.8527,35.7619,35.7619,6200.0
2006-01-23 15:30:00,70.85,70.88,70.79,70.79,4900.0,35.7619,35.777,35.7316,35.7316,4900.0
2006-01-23 15:40:00,70.78,70.85,70.78,70.84,4000.0,35.7265,35.7619,35.7265,35.7568,4000.0
2006-01-23 15:50:00,70.84,70.91,70.75,70.91,24600.0,35.7568,35.7921,35.7114,35.7921,24600.0
2006-01-24 09:30:00,70.91,70.92,70.91,70.92,4500.0,35.7921,35.7972,35.7921,35.7972,4500.0
2006-01-24 09:40:00,71.05,71.45,71.05,71.29,8100.0,35.8628,36.0647,35.8628,35.9839,8100.0
2006-01-24 09:50:00,71.29,71.37,71.16,71.24,8400.0,35.9839,36.0243,35.9183,35.9587,8400.0
2006-01-24 10:00:00,71.27,71.3,71.2,71.21,8200.0,35.9739,35.989,35.9385,35.9436,8200.0
2006-01-24 10:10:00,71.22,71.27,71.16,71.16,1800.0,35.9486,35.9739,35.9183,35.9183,1800.0
2006-01-24 10:20:00,71.19,71.2,71.03,71.09,5400.0,35.9335,35.9385,35.8527,35.883,5400.0
2006-01-24 10:30:00,71.09,71.18,71.07,71.17,3000.0,35.883,35.9284,35.8729,35.9234,3000.0
2006-01-24 10:40:00,71.17,71.2,71.17,71.19,2700.0,35.9234,35.9385,35.9234,35.9335,2700.0
2006-01-24 10:50:00,71.2,71.26,71.2,71.25,3400.0,35.9385,35.9688,35.9385,35.9638,3400.0
2006-01-24 11:00:00,71.24,71.33,71.23,71.29,8100.0,35.9587,36.0041,35.9537,35.9839,8100.0
2006-01-24 11:10:00,71.29,71.38,71.28,71.28,1800.0,35.9839,36.0294,35.9789,35.9789,1800.0
2006-01-24 11:20:00,71.32,71.35,71.31,71.35,6800.0,35.9991,36.0142,35.994,36.0142,6800.0
2006-01-24 11:30:00,71.35,71.35,71.25,71.29,3400.0,36.0142,36.0142,35.9638,35.9839,3400.0
2006-01-24 11:40:00,71.28,71.31,71.23,71.23,2900.0,35.9789,35.994,35.9537,35.9537,2900.0
2006-01-24 11:50:00,71.22,71.29,71.15,71.16,2600.0,35.9486,35.9839,35.9133,35.9183,2600.0
2006-01-24 12:00:00,71.15,71.15,71.1,71.14,4000.0,35.9133,35.9133,35.888,35.9082,4000.0
2006-01-24 12:10:00,71.19,71.22,71.05,71.05,5800.0,35.9335,35.9486,35.8628,35.8628,5800.0
2006-01-24 12:20:00,71.11,71.12,70.99,70.99,2400.0,35.8931,35.8981,35.8325,35.8325,2400.0
2006-01-24 12:30:00,70.99,71.01,70.91,70.93,4400.0,35.8325,35.8426,35.7921,35.8022,4400.0
2006-01-24 12:40:00,70.94,71.02,70.9,70.93,5600.0,35.8073,35.8477,35.7871,35.8022,5600.0
2006-01-24 12:50:00,70.98,71.11,70.98,71.01,4000.0,35.8275,35.8931,35.8275,35.8426,4000.0
2006-01-24 13:00:00,70.98,71.01,70.85,70.85,3500.0,35.8275,35.8426,35.7619,35.7619,3500.0
2006-01-24 13:10:00,70.85,70.89,70.8,70.8,3700.0,35.7619,35.782,35.7366,35.7366,3700.0
2006-01-24 13:20:00,70.84,70.87,70.81,70.84,2400.0,35.7568,35.772,35.7417,35.7568,2400.0
2006-01-24 13:30:00,70.88,71.04,70.85,70.99,3700.0,35.777,35.8578,35.7619,35.8325,3700.0
2006-01-24 13:40:00,70.99,71.12,70.9,71.11,9800.0,35.8325,35.8981,35.7871,35.8931,9800.0
2006-01-24 13:50:00,71.14,71.18,71.09,71.18,10900.0,35.9082,35.9284,35.883,35.9284,10900.0
2006-01-24 14:00:00,71.24,71.35,71.21,71.27,7400.0,35.9587,36.0142,35.9436,35.9739,7400.0
2006-01-24 14:10:00,71.3,71.37,71.3,71.34,7100.0,35.989,36.0243,35.989,36.0092,7100.0
2006-01-24 14:20:00,71.37,71.37,71.25,71.28,9900.0,36.0243,36.0243,35.9638,35.9789,9900.0
2006-01-24 14:30:00,71.27,71.38,71.27,71.29,3800.0,35.9739,36.0294,35.9739,35.9839,3800.0
2006-01-24 14:40:00,71.29,71.35,71.29,71.34,15700.0,35.9839,36.0142,35.9839,36.0092,15700.0
2006-01-24 14:50:00,71.34,71.4,71.32,71.33,6100.0,36.0092,36.0395,35.9991,36.0041,6100.0
2006-01-24 15:00:00,71.33,71.34,71.28,71.28,4900.0,36.0041,36.0092,35.9789,35.9789,4900.0
2006-01-24 15:10:00,71.28,71.28,71.21,71.21,8100.0,35.9789,35.9789,35.9436,35.9436,8100.0
2006-01-24 15:20:00,71.24,71.3,71.24,71.25,3400.0,35.9587,35.989,35.9587,35.9638,3400.0
2006-01-24 15:30:00,71.26,71.35,71.26,71.32,5200.0,35.9688,36.0142,35.9688,35.9991,5200.0
2006-01-24 15:40:00,71.32,71.39,71.3,71.31,8600.0,35.9991,36.0344,35.989,35.994,8600.0
2006-01-24 15:50:00,71.29,71.35,71.28,71.33,20700.0,35.9839,36.0142,35.9789,36.0041,20700.0
2006-01-25 09:30:00,71.5,71.55,71.5,71.55,4900.0,36.0899,36.1152,36.0899,36.1152,4900.0
2006-01-25 09:40:00,71.6,71.98,71.6,71.98,8900.0,36.1404,36.3322,36.1404,36.3322,8900.0
2006-01-25 09:50:00,71.98,72.1,71.75,72.03,12700.0,36.3322,36.3928,36.2161,36.3575,12700.0
2006-01-25 10:00:00,72.03,72.04,71.87,71.99,13300.0,36.3575,36.3625,36.2767,36.3373,13300.0
2006-01-25 10:10:00,71.96,71.98,71.75,71.88,6500.0,36.3221,36.3322,36.2161,36.2818,6500.0
2006-01-25 10:20:00,71.96,71.96,71.75,71.91,9300.0,36.3221,36.3221,36.2161,36.2969,9300.0
2006-01-25 10:30:00,71.91,72.02,71.81,71.92,26000.0,36.2969,36.3524,36.2464,36.3019,26000.0
2006-01-25 10:40:00,71.91,71.93,71.83,71.93,10500.0,36.2969,36.307,36.2565,36.307,10500.0
2006-01-25 10:50:00,71.97,72.1,71.97,72.05,8700.0,36.3272,36.3928,36.3272,36.3676,8700.0
2006-01-25 11:00:00,72.05,72.14,71.91,71.91,6800.0,36.3676,36.413,36.2969,36.2969,6800.0
2006-01-25 11:10:00,71.92,71.94,71.9,71.94,8500.0,36.3019,36.312,36.2918,36.312,8500.0
2006-01-25 11:20:00,71.94,71.98,71.91,71.93,5800.0,36.312,36.3322,36.2969,36.307,5800.0
2006-01-25 11:30:00,71.94,71.96,71.9,71.92,5300.0,36.312,36.3221,36.2918,36.3019,5300.0
2006-01-25 11:40:00,71.93,72.08,71.91,71.91,10000.0,36.307,36.3827,36.2969,36.2969,10000.0
2006-01-25 11:50:00,71.91,71.92,71.85,71.86,8000.0,36.2969,36.3019,36.2666,36.2717,8000.0
2006-01-25 12:00:00,71.82,71.83,71.77,71.83,5200.0,36.2515,36.2565,36.2262,36.2565,5200.0
2006-01-25 12:10:00,71.84,71.84,71.7,71.72,8500.0,36.2616,36.2616,36.1909,36.201,8500.0
2006-01-25 12:20:00,71.72,71.85,71.68,71.83,15800.0,36.201,36.2666,36.1808,36.2565,15800.0
2006-01-25 12:30:00,71.84,71.98,71.67,71.67,14300.0,36.2616,36.3322,36.1758,36.1758,14300.0
2006-01-25 12:40:00,71.66,71.73,71.53,71.58,12000.0,36.1707,36.206,36.1051,36.1303,12000.0
2006-01-25 12:50:00,71.58,71.63,71.5,71.63,6400.0,36.1303,36.1556,36.0899,36.1556,6400.0
2006-01-25 13:00:00,71.67,71.74,71.6,71.74,3400.0,36.1758,36.2111,36.1404,36.2111,3400.0
2006-01-25 13:10:00,71.74,71.8,71.69,71.69,7600.0,36.2111,36.2414,36.1859,36.1859,7600.0
2006-01-25 13:20:00,71.68,71.79,71.67,71.7,6500.0,36.1808,36.2363,36.1758,36.1909,6500.0
2006-01-25 13:30:00,71.7,71.74,71.7,71.73,3500.0,36.1909,36.2111,36.1909,36.206,3500.0
2006-01-25 13:40:00,71.72,71.76,71.55,71.57,7800.0,36.201,36.2212,36.1152,36.1253,7800.0
2006-01-25 13:50:00,71.57,71.62,71.52,71.6,8300.0,36.1253,36.1505,36.1,36.1404,8300.0
2006-01-25 14:00:00,71.6,71.73,71.57,71.71,5400.0,36.1404,36.206,36.1253,36.1959,5400.0
2006-01-25 14:10:00,71.7,71.74,71.68,71.72,4900.0,36.1909,36.2111,36.1808,36.201,4900.0
2006-01-25 14:20:00,71.72,71.74,71.62,71.62,8600.0,36.201,36.2111,36.1505,36.1505,8600.0
2006-01-25 14:30:00,71.64,71.66,71.61,71.65,4300.0,36.1606,36.1707,36.1455,36.1657,4300.0
2006-01-25 14:40:00,71.65,71.68,71.43,71.43,12700.0,36.1657,36.1808,36.0546,36.0546,12700.0
2006-01-25 14:50:00,71.4,71.44,71.34,71.35,12600.0,36.0395,36.0597,36.0092,36.0142,12600.0
2006-01-25 15:00:00,71.37,71.43,71.33,71.37,12300.0,36.0243,36.0546,36.0041,36.0243,12300.0
2006-01-25 15:10:00,71.37,71.5,71.34,71.41,9400.0,36.0243,36.0899,36.0092,36.0445,9400.0
2006-01-25 15:20:00,71.41,71.53,71.36,71.49,11000.0,36.0445,36.1051,36.0193,36.0849,11000.0
2006-01-25 15:30:00,71.49,71.49,71.4,71.42,9400.0,36.0849,36.0849,36.0395,36.0496,9400.0
2006-01-25 15:40:00,71.42,71.53,71.41,71.52,18700.0,36.0496,36.1051,36.0445,36.1,18700.0
2006-01-25 15:50:00,71.55,71.65,71.48,71.65,21500.0,36.1152,36.1657,36.0799,36.1657,21500.0
2006-01-26 09:30:00,71.7,72.03,71.68,72.0,15500.0,36.1909,36.3575,36.1808,36.3423,15500.0
2006-01-26 09:40:00,72.0,72.0,71.76,71.81,10900.0,36.3423,36.3423,36.2212,36.2464,10900.0
2006-01-26 09:50:00,71.81,71.83,71.53,71.53,17700.0,36.2464,36.2565,36.1051,36.1051,17700.0
2006-01-26 10:00:00,71.6,71.62,71.46,71.49,13700.0,36.1404,36.1505,36.0698,36.0849,13700.0
2006-01-26 10:10:00,71.48,71.52,71.42,71.5,12700.0,36.0799,36.1,36.0496,36.0899,12700.0
2006-01-26 10:20:00,71.5,71.53,71.43,71.47,6100.0,36.0899,36.1051,36.0546,36.0748,6100.0
2006-01-26 10:30:00,71.45,71.5,71.44,71.44,7400.0,36.0647,36.0899,36.0597,36.0597,7400.0
2006-01-26 10:40:00,71.44,71.48,71.38,71.39,5600.0,36.0597,36.0799,36.0294,36.0344,5600.0
2006-01-26 10:50:00,71.39,71.54,71.39,71.54,19000.0,36.0344,36.1101,36.0344,36.1101,19000.0
2006-01-26 11:00:00,71.53,71.54,71.44,71.47,4700.0,36.1051,36.1101,36.0597,36.0748,4700.0
2006-01-26 11:10:00,71.46,71.46,71.4,71.4,6300.0,36.0698,36.0698,36.0395,36.0395,6300.0
2006-01-26 11:20:00,71.4,71.41,71.39,71.4,8400.0,36.0395,36.0445,36.0344,36.0395,8400.0
2006-01-26 11:30:00,71.4,71.47,71.4,71.45,9900.0,36.0395,36.0748,36.0395,36.0647,9900.0
2006-01-26 11:40:00,71.44,71.48,71.42,71.48,5100.0,36.0597,36.0799,36.0496,36.0799,5100.0
2006-01-26 11:50:00,71.47,71.5,71.44,71.49,5100.0,36.0748,36.0899,36.0597,36.0849,5100.0
2006-01-26 12:00:00,71.48,71.54,71.47,71.53,3700.0,36.0799,36.1101,36.0748,36.1051,3700.0
2006-01-26 12:10:00,71.54,71.54,71.51,71.54,3400.0,36.1101,36.1101,36.095,36.1101,3400.0
2006-01-26 12:20:00,71.53,71.55,71.5,71.5,41000.0,36.1051,36.1152,36.0899,36.0899,41000.0
2006-01-26 12:30:00,71.5,71.51,71.46,71.51,13500.0,36.0899,36.095,36.0698,36.095,13500.0
2006-01-26 12:40:00,71.51,71.53,71.5,71.5,5000.0,36.095,36.1051,36.0899,36.0899,5000.0
2006-01-26 12:50:00,71.5,71.54,71.5,71.51,12600.0,36.0899,36.1101,36.0899,36.095,12600.0
2006-01-26 13:00:00,71.51,71.54,71.5,71.5,25200.0,36.095,36.1101,36.0899,36.0899,25200.0
2006-01-26 13:10:00,71.5,71.52,71.5,71.5,14500.0,36.0899,36.1,36.0899,36.0899,14500.0
2006-01-26 13:20:00,71.5,71.52,71.5,71.5,9200.0,36.0899,36.1,36.0899,36.0899,9200.0
2006-01-26 13:30:00,71.5,71.53,71.47,71.5,7200.0,36.0899,36.1051,36.0748,36.0899,7200.0
2006-01-26 13:40:00,71.47,71.49,71.42,71.45,2900.0,36.0748,36.0849,36.0496,36.0647,2900.0
2006-01-26 13:50:00,71.43,71.46,71.42,71.43,4000.0,36.0546,36.0698,36.0496,36.0546,4000.0
2006-01-26 14:00:00,71.43,71.47,71.39,71.39,7500.0,36.0546,36.0748,36.0344,36.0344,7500.0
2006-01-26 14:10:00,71.39,71.39,71.25,71.34,7400.0,36.0344,36.0344,35.9638,36.0092,7400.0
2006-01-26 14:20:00,71.3,71.33,71.29,71.33,4500.0,35.989,36.0041,35.9839,36.0041,4500.0
2006-01-26 14:30:00,71.33,71.33,71.24,71.28,11000.0,36.0041,36.0041,35.9587,35.9789,11000.0
2006-01-26 14:40:00,71.29,71.46,71.28,71.45,7200.0,35.9839,36.0698,35.9789,36.0647,7200.0
2006-01-26 14:50:00,71.45,71.53,71.45,71.52,5600.0,36.0647,36.1051,36.0647,36.1,5600.0
2006-01-26 15:00:00,71.51,71.53,71.5,71.51,18500.0,36.095,36.1051,36.0899,36.095,18500.0
2006-01-26 15:10:00,71.51,71.51,71.47,71.49,16500.0,36.095,36.095,36.0748,36.0849,16500.0
2006-01-26 15:20:00,71.49,71.49,71.45,71.45,2900.0,36.0849,36.0849,36.0647,36.0647,2900.0
2006-01-26 15:30:00,71.45,71.49,71.45,71.47,6100.0,36.0647,36.0849,36.0647,36.0748,6100.0
2006-01-26 15:40:00,71.48,71.48,71.44,71.45,4200.0,36.0799,36.0799,36.0597,36.0647,4200.0
2006-01-26 15:50:00,71.45,71.48,71.38,71.46,11900.0,36.0647,36.0799,36.0294,36.0698,11900.0
2006-01-27 09:30:00,71.5,71.5,71.5,71.5,7200.0,36.0899,36.0899,36.0899,36.0899,7200.0
2006-01-27 09:40:00,71.55,71.75,71.55,71.75,12000.0,36.1152,36.2161,36.1152,36.2161,12000.0
2006-01-27 09:50:00,71.75,71.85,71.73,71.85,11400.0,36.2161,36.2666,36.206,36.2666,11400.0
2006-01-27 10:00:00,71.85,72.1,71.84,71.99,23900.0,36.2666,36.3928,36.2616,36.3373,23900.0
2006-01-27 10:10:00,71.99,72.3,71.99,72.22,10700.0,36.3373,36.4938,36.3373,36.4534,10700.0
2006-01-27 10:20:00,72.22,72.22,72.1,72.19,8200.0,36.4534,36.4534,36.3928,36.4382,8200.0
2006-01-27 10:30:00,72.25,72.39,72.23,72.39,12100.0,36.4685,36.5392,36.4584,36.5392,12100.0
2006-01-27 10:40:00,72.4,72.44,72.4,72.4,14800.0,36.5442,36.5644,36.5442,36.5442,14800.0
2006-01-27 10:50:00,72.41,72.76,72.41,72.74,22200.0,36.5493,36.7259,36.5493,36.7158,22200.0
2006-01-27 11:00:00,72.75,72.85,72.67,72.67,13000.0,36.7209,36.7714,36.6805,36.6805,13000.0
2006-01-27 11:10:00,72.68,72.9,72.67,72.85,22700.0,36.6856,36.7966,36.6805,36.7714,22700.0
2006-01-27 11:20:00,72.86,72.9,72.76,72.87,12000.0,36.7764,36.7966,36.7259,36.7815,12000.0
2006-01-27 11:30:00,72.86,72.98,72.81,72.97,22800.0,36.7764,36.837,36.7512,36.8319,22800.0
2006-01-27 11:40:00,72.96,72.97,72.91,72.93,15000.0,36.8269,36.8319,36.8017,36.8117,15000.0
2006-01-27 11:50:00,72.92,73.08,72.92,72.99,4900.0,36.8067,36.8875,36.8067,36.842,4900.0
2006-01-27 12:00:00,72.99,73.01,72.92,72.97,8000.0,36.842,36.8521,36.8067,36.8319,8000.0
2006-01-27 12:10:00,72.96,73.0,72.95,72.99,14300.0,36.8269,36.8471,36.8218,36.842,14300.0
2006-01-27 12:20:00,72.99,73.11,72.99,73.09,19500.0,36.842,36.9026,36.842,36.8925,19500.0
2006-01-27 12:30:00,73.09,73.09,73.04,73.05,5300.0,36.8925,36.8925,36.8673,36.8723,5300.0
2006-01-27 12:40:00,73.06,73.07,73.01,73.01,7600.0,36.8774,36.8824,36.8521,36.8521,7600.0
2006-01-27 12:50:00,73.04,73.05,73.02,73.02,4400.0,36.8673,36.8723,36.8572,36.8572,4400.0
2006-01-27 13:00:00,73.01,73.02,72.89,72.89,2600.0,36.8521,36.8572,36.7916,36.7916,2600.0
2006-01-27 13:10:00,72.89,72.92,72.78,72.84,5400.0,36.7916,36.8067,36.736,36.7663,5400.0
2006-01-27 13:20:00,72.85,72.96,72.85,72.93,4500.0,36.7714,36.8269,36.7714,36.8117,4500.0
2006-01-27 13:30:00,72.96,73.0,72.86,72.92,7200.0,36.8269,36.8471,36.7764,36.8067,7200.0
2006-01-27 13:40:00,72.91,73.02,72.86,72.97,9900.0,36.8017,36.8572,36.7764,36.8319,9900.0
2006-01-27 13:50:00,72.98,73.0,72.95,72.98,9000.0,36.837,36.8471,36.8218,36.837,9000.0
2006-01-27 14:00:00,72.98,73.01,72.78,72.78,27600.0,36.837,36.8521,36.736,36.736,27600.0
2006-01-27 14:10:00,72.79,72.91,72.79,72.86,6100.0,36.7411,36.8017,36.7411,36.7764,6100.0
2006-01-27 14:20:00,72.87,73.01,72.87,72.97,6700.0,36.7815,36.8521,36.7815,36.8319,6700.0
2006-01-27 14:30:00,72.96,72.96,72.92,72.94,7200.0,36.8269,36.8269,36.8067,36.8168,7200.0
2006-01-27 14:40:00,72.92,72.94,72.82,72.82,7400.0,36.8067,36.8168,36.7562,36.7562,7400.0
2006-01-27 14:50:00,72.83,72.91,72.83,72.9,5600.0,36.7613,36.8017,36.7613,36.7966,5600.0
2006-01-27 15:00:00,72.9,72.99,72.9,72.99,6300.0,36.7966,36.842,36.7966,36.842,6300.0
2006-01-27 15:10:00,72.99,73.0,72.93,72.93,9300.0,36.842,36.8471,36.8117,36.8117,9300.0
2006-01-27 15:20:00,72.92,72.95,72.83,72.83,8600.0,36.8067,36.8218,36.7613,36.7613,8600.0
2006-01-27 15:30:00,72.83,72.86,72.77,72.8,12200.0,36.7613,36.7764,36.731,36.7461,12200.0
2006-01-27 15:40:00,72.8,72.85,72.78,72.85,8500.0,36.7461,36.7714,36.736,36.7714,8500.0
2006-01-27 15:50:00,72.84,72.84,72.62,72.64,17400.0,36.7663,36.7663,36.6553,36.6654,17400.0
2006-01-30 09:30:00,72.57,72.62,72.51,72.62,3800.0,36.63,36.6553,36.5997,36.6553,3800.0
2006-01-30 09:40:00,72.5,72.5,72.4,72.43,4400.0,36.5947,36.5947,36.5442,36.5594,4400.0
2006-01-30 09:50:00,72.43,72.46,72.12,72.14,7300.0,36.5594,36.5745,36.4029,36.413,7300.0
2006-01-30 10:00:00,72.14,72.14,71.88,72.0,8600.0,36.413,36.413,36.2818,36.3423,8600.0
2006-01-30 10:10:00,71.98,72.1,71.95,72.0,9800.0,36.3322,36.3928,36.3171,36.3423,9800.0
2006-01-30 10:20:00,71.99,72.1,71.99,72.07,2400.0,36.3373,36.3928,36.3373,36.3777,2400.0
2006-01-30 10:30:00,72.07,72.24,72.07,72.21,4500.0,36.3777,36.4635,36.3777,36.4483,4500.0
2006-01-30 10:40:00,72.21,72.23,72.16,72.18,3400.0,36.4483,36.4584,36.4231,36.4332,3400.0
2006-01-30 10:50:00,72.21,72.28,72.19,72.2,2700.0,36.4483,36.4837,36.4382,36.4433,2700.0
2006-01-30 11:00:00,72.16,72.22,72.13,72.19,4100.0,36.4231,36.4534,36.4079,36.4382,4100.0
2006-01-30 11:10:00,72.19,72.24,72.19,72.22,2600.0,36.4382,36.4635,36.4382,36.4534,2600.0
2006-01-30 11:20:00,72.25,72.35,72.25,72.35,5800.0,36.4685,36.519,36.4685,36.519,5800.0
2006-01-30 11:30:00,72.36,72.44,72.3,72.37,5400.0,36.524,36.5644,36.4938,36.5291,5400.0
2006-01-30 11:40:00,72.39,72.39,72.21,72.25,3500.0,36.5392,36.5392,36.4483,36.4685,3500.0
2006-01-30 11:50:00,72.22,72.22,71.97,71.99,5600.0,36.4534,36.4534,36.3272,36.3373,5600.0
2006-01-30 12:00:00,71.95,72.01,71.95,72.01,5300.0,36.3171,36.3474,36.3171,36.3474,5300.0
2006-01-30 12:10:00,72.05,72.16,72.05,72.15,3800.0,36.3676,36.4231,36.3676,36.418,3800.0
2006-01-30 12:20:00,72.16,72.3,72.16,72.25,2200.0,36.4231,36.4938,36.4231,36.4685,2200.0
2006-01-30 12:30:00,72.28,72.44,72.26,72.42,5100.0,36.4837,36.5644,36.4736,36.5543,5100.0
2006-01-30 12:40:00,72.43,72.45,72.39,72.41,2300.0,36.5594,36.5695,36.5392,36.5493,2300.0
2006-01-30 12:50:00,72.48,72.48,72.41,72.43,2600.0,36.5846,36.5846,36.5493,36.5594,2600.0
2006-01-30 13:00:00,72.42,72.46,72.41,72.45,4500.0,36.5543,36.5745,36.5493,36.5695,4500.0
2006-01-30 13:10:00,72.46,72.48,72.41,72.48,2600.0,36.5745,36.5846,36.5493,36.5846,2600.0
2006-01-30 13:20:00,72.46,72.46,72.4,72.43,5300.0,36.5745,36.5745,36.5442,36.5594,5300.0
2006-01-30 13:30:00,72.42,72.45,72.4,72.45,4300.0,36.5543,36.5695,36.5442,36.5695,4300.0
2006-01-30 13:40:00,72.42,72.53,72.42,72.51,4600.0,36.5543,36.6098,36.5543,36.5997,4600.0
2006-01-30 13:50:00,72.48,72.55,72.47,72.55,3000.0,36.5846,36.6199,36.5796,36.6199,3000.0
2006-01-30 14:00:00,72.55,72.56,72.45,72.45,2600.0,36.6199,36.625,36.5695,36.5695,2600.0
2006-01-30 14:10:00,72.45,72.48,72.39,72.41,4700.0,36.5695,36.5846,36.5392,36.5493,4700.0
2006-01-30 14:20:00,72.42,72.43,72.36,72.36,1800.0,36.5543,36.5594,36.524,36.524,1800.0
2006-01-30 14:30:00,72.39,72.39,72.31,72.34,3000.0,36.5392,36.5392,36.4988,36.5139,3000.0
2006-01-30 14:40:00,72.34,72.34,72.3,72.3,2900.0,36.5139,36.5139,36.4938,36.4938,2900.0
2006-01-30 14:50:00,72.31,72.34,72.23,72.28,7100.0,36.4988,36.5139,36.4584,36.4837,7100.0
2006-01-30 15:00:00,72.28,72.29,72.15,72.19,6700.0,36.4837,36.4887,36.418,36.4382,6700.0
2006-01-30 15:10:00,72.19,72.2,72.11,72.12,3600.0,36.4382,36.4433,36.3978,36.4029,3600.0
2006-01-30 15:20:00,72.12,72.24,72.08,72.24,4000.0,36.4029,36.4635,36.3827,36.4635,4000.0
2006-01-30 15:30:00,72.24,72.25,72.12,72.15,7600.0,36.4635,36.4685,36.4029,36.418,7600.0
2006-01-30 15:40:00,72.13,72.13,72.05,72.08,2700.0,36.4079,36.4079,36.3676,36.3827,2700.0
2006-01-30 15:50:00,72.07,72.12,71.99,72.12,7100.0,36.3777,36.4029,36.3373,36.4029,7100.0
2006-01-31 09:30:00,71.78,71.8,71.65,71.65,8200.0,36.2313,36.2414,36.1657,36.1657,8200.0
2006-01-31 09:40:00,71.6,72.03,71.6,72.03,18600.0,36.1404,36.3575,36.1404,36.3575,18600.0
2006-01-31 09:50:00,72.04,72.09,71.87,72.07,16000.0,36.3625,36.3878,36.2767,36.3777,16000.0
2006-01-31 10:00:00,72.09,72.39,72.09,72.37,9900.0,36.3878,36.5392,36.3878,36.5291,9900.0
2006-01-31 10:10:00,72.37,72.49,72.32,72.44,10100.0,36.5291,36.5897,36.5038,36.5644,10100.0
2006-01-31 10:20:00,72.49,72.49,72.14,72.14,5600.0,36.5897,36.5897,36.413,36.413,5600.0
2006-01-31 10:30:00,72.11,72.11,71.94,71.94,5000.0,36.3978,36.3978,36.312,36.312,5000.0
2006-01-31 10:40:00,71.94,72.11,71.92,72.11,7200.0,36.312,36.3978,36.3019,36.3978,7200.0
2006-01-31 10:50:00,72.09,72.21,72.09,72.21,4500.0,36.3878,36.4483,36.3878,36.4483,4500.0
2006-01-31 11:00:00,72.21,72.28,72.21,72.25,18000.0,36.4483,36.4837,36.4483,36.4685,18000.0
2006-01-31 11:10:00,72.26,72.57,72.25,72.46,29300.0,36.4736,36.63,36.4685,36.5745,29300.0
2006-01-31 11:20:00,72.46,72.58,72.46,72.55,24500.0,36.5745,36.6351,36.5745,36.6199,24500.0
2006-01-31 11:30:00,72.54,72.61,72.53,72.57,26600.0,36.6149,36.6502,36.6098,36.63,26600.0
2006-01-31 11:40:00,72.57,72.57,72.46,72.51,11300.0,36.63,36.63,36.5745,36.5997,11300.0
2006-01-31 11:50:00,72.53,72.58,72.51,72.54,10400.0,36.6098,36.6351,36.5997,36.6149,10400.0
2006-01-31 12:00:00,72.52,72.53,72.48,72.51,34400.0,36.6048,36.6098,36.5846,36.5997,34400.0
2006-01-31 12:10:00,72.52,72.56,72.51,72.55,9100.0,36.6048,36.625,36.5997,36.6199,9100.0
2006-01-31 12:20:00,72.54,72.56,72.49,72.51,11900.0,36.6149,36.625,36.5897,36.5997,11900.0
2006-01-31 12:30:00,72.5,72.54,72.46,72.48,11800.0,36.5947,36.6149,36.5745,36.5846,11800.0
2006-01-31 12:40:00,72.48,72.56,72.48,72.55,8200.0,36.5846,36.625,36.5846,36.6199,8200.0
2006-01-31 12:50:00,72.54,72.55,72.5,72.53,4300.0,36.6149,36.6199,36.5947,36.6098,4300.0
2006-01-31 13:00:00,72.53,72.55,72.5,72.51,4800.0,36.6098,36.6199,36.5947,36.5997,4800.0
2006-01-31 13:10:00,72.5,72.52,72.48,72.5,5700.0,36.5947,36.6048,36.5846,36.5947,5700.0
2006-01-31 13:20:00,72.49,72.54,72.49,72.53,10200.0,36.5897,36.6149,36.5897,36.6098,10200.0
2006-01-31 13:30:00,72.54,72.55,72.47,72.49,10500.0,36.6149,36.6199,36.5796,36.5897,10500.0
2006-01-31 13:40:00,72.49,72.52,72.47,72.51,13500.0,36.5897,36.6048,36.5796,36.5997,13500.0
2006-01-31 13:50:00,72.52,72.55,72.52,72.53,8600.0,36.6048,36.6199,36.6048,36.6098,8600.0
2006-01-31 14:00:00,72.52,72.55,72.44,72.49,16100.0,36.6048,36.6199,36.5644,36.5897,16100.0
2006-01-31 14:10:00,72.5,72.55,72.35,72.35,23700.0,36.5947,36.6199,36.519,36.519,23700.0
2006-01-31 14:20:00,72.35,72.43,72.15,72.42,37200.0,36.519,36.5594,36.418,36.5543,37200.0
2006-01-31 14:30:00,72.36,72.39,72.31,72.35,17300.0,36.524,36.5392,36.4988,36.519,17300.0
2006-01-31 14:40:00,72.35,72.51,72.29,72.51,18900.0,36.519,36.5997,36.4887,36.5997,18900.0
2006-01-31 14:50:00,72.51,72.56,72.47,72.55,22900.0,36.5997,36.625,36.5796,36.6199,22900.0
2006-01-31 15:00:00,72.55,72.62,72.5,72.53,13600.0,36.6199,36.6553,36.5947,36.6098,13600.0
2006-01-31 15:10:00,72.53,72.59,72.52,72.55,6800.0,36.6098,36.6401,36.6048,36.6199,6800.0
2006-01-31 15:20:00,72.55,72.58,72.52,72.52,6000.0,36.6199,36.6351,36.6048,36.6048,6000.0
2006-01-31 15:30:00,72.54,72.59,72.47,72.5,17000.0,36.6149,36.6401,36.5796,36.5947,17000.0
2006-01-31 15:40:00,72.5,72.56,72.45,72.51,18700.0,36.5947,36.625,36.5695,36.5997,18700.0
2006-01-31 15:50:00,72.51,72.52,72.46,72.51,26400.0,36.5997,36.6048,36.5745,36.5997,26400.0
2006-02-01 09:30:00,72.47,72.55,72.47,72.5,5000.0,36.5796,36.6199,36.5796,36.5947,5000.0
2006-02-01 09:40:00,72.5,72.55,72.48,72.53,9600.0,36.5947,36.6199,36.5846,36.6098,9600.0
2006-02-01 09:50:00,72.54,72.76,72.44,72.44,16200.0,36.6149,36.7259,36.5644,36.5644,16200.0
2006-02-01 10:00:00,72.45,72.55,72.43,72.55,10100.0,36.5695,36.6199,36.5594,36.6199,10100.0
2006-02-01 10:10:00,72.55,72.65,72.48,72.65,25700.0,36.6199,36.6704,36.5846,36.6704,25700.0
2006-02-01 10:20:00,72.65,72.98,72.65,72.95,8100.0,36.6704,36.837,36.6704,36.8218,8100.0
2006-02-01 10:30:00,72.95,72.95,72.76,72.76,3700.0,36.8218,36.8218,36.7259,36.7259,3700.0
2006-02-01 10:40:00,72.78,72.78,72.67,72.69,10800.0,36.736,36.736,36.6805,36.6906,10800.0
2006-02-01 10:50:00,72.69,72.74,72.67,72.68,4800.0,36.6906,36.7158,36.6805,36.6856,4800.0
2006-02-01 11:00:00,72.68,72.74,72.63,72.74,3800.0,36.6856,36.7158,36.6603,36.7158,3800.0
2006-02-01 11:10:00,72.74,72.74,72.52,72.52,10400.0,36.7158,36.7158,36.6048,36.6048,10400.0
2006-02-01 11:20:00,72.53,72.59,72.51,72.54,14200.0,36.6098,36.6401,36.5997,36.6149,14200.0
2006-02-01 11:30:00,72.53,72.53,72.47,72.51,13500.0,36.6098,36.6098,36.5796,36.5997,13500.0
2006-02-01 11:40:00,72.51,72.55,72.5,72.53,9200.0,36.5997,36.6199,36.5947,36.6098,9200.0
2006-02-01 11:50:00,72.51,72.62,72.51,72.62,5500.0,36.5997,36.6553,36.5997,36.6553,5500.0
2006-02-01 12:00:00,72.6,72.68,72.59,72.66,5900.0,36.6452,36.6856,36.6401,36.6755,5900.0
2006-02-01 12:10:00,72.65,72.67,72.61,72.64,7200.0,36.6704,36.6805,36.6502,36.6654,7200.0
2006-02-01 12:20:00,72.64,72.66,72.6,72.65,7200.0,36.6654,36.6755,36.6452,36.6704,7200.0
2006-02-01 12:30:00,72.64,72.66,72.62,72.65,4000.0,36.6654,36.6755,36.6553,36.6704,4000.0
2006-02-01 12:40:00,72.64,72.64,72.6,72.63,4800.0,36.6654,36.6654,36.6452,36.6603,4800.0
2006-02-01 12:50:00,72.62,72.65,72.6,72.65,4200.0,36.6553,36.6704,36.6452,36.6704,4200.0
2006-02-01 13:00:00,72.65,72.66,72.6,72.61,7200.0,36.6704,36.6755,36.6452,36.6502,7200.0
2006-02-01 13:10:00,72.6,72.62,72.58,72.58,7200.0,36.6452,36.6553,36.6351,36.6351,7200.0
2006-02-01 13:20:00,72.59,72.6,72.57,72.6,7400.0,36.6401,36.6452,36.63,36.6452,7400.0
2006-02-01 13:30:00,72.6,72.6,72.5,72.51,14500.0,36.6452,36.6452,36.5947,36.5997,14500.0
2006-02-01 13:40:00,72.5,72.53,72.45,72.46,9800.0,36.5947,36.6098,36.5695,36.5745,9800.0
2006-02-01 13:50:00,72.46,72.54,72.45,72.53,5900.0,36.5745,36.6149,36.5695,36.6098,5900.0
2006-02-01 14:00:00,72.55,72.63,72.54,72.59,17300.0,36.6199,36.6603,36.6149,36.6401,17300.0
2006-02-01 14:10:00,72.58,72.59,72.53,72.57,15300.0,36.6351,36.6401,36.6098,36.63,15300.0
2006-02-01 14:20:00,72.57,72.63,72.54,72.58,5200.0,36.63,36.6603,36.6149,36.6351,5200.0
2006-02-01 14:30:00,72.58,72.74,72.58,72.73,28900.0,36.6351,36.7158,36.6351,36.7108,28900.0
2006-02-01 14:40:00,72.73,72.81,72.73,72.8,13500.0,36.7108,36.7512,36.7108,36.7461,13500.0
2006-02-01 14:50:00,72.8,72.8,72.7,72.75,19300.0,36.7461,36.7461,36.6957,36.7209,19300.0
2006-02-01 15:00:00,72.74,72.75,72.7,72.73,9700.0,36.7158,36.7209,36.6957,36.7108,9700.0
2006-02-01 15:10:00,72.72,72.8,72.7,72.79,16900.0,36.7057,36.7461,36.6957,36.7411,16900.0
2006-02-01 15:20:00,72.78,72.8,72.74,72.74,11600.0,36.736,36.7461,36.7158,36.7158,11600.0
2006-02-01 15:30:00,72.75,72.78,72.7,72.7,15200.0,36.7209,36.736,36.6957,36.6957,15200.0
2006-02-01 15:40:00,72.7,72.74,72.7,72.73,15700.0,36.6957,36.7158,36.6957,36.7108,15700.0
2006-02-01 15:50:00,72.76,72.81,72.71,72.72,41100.0,36.7259,36.7512,36.7007,36.7057,41100.0
2006-02-02 09:40:00,72.4,72.54,72.4,72.5,10900.0,36.5442,36.6149,36.5442,36.5947,10900.0
2006-02-02 09:50:00,72.48,72.5,72.4,72.41,9500.0,36.5846,36.5947,36.5442,36.5493,9500.0
2006-02-02 10:00:00,72.4,72.48,72.4,72.48,27200.0,36.5442,36.5846,36.5442,36.5846,27200.0
2006-02-02 10:10:00,72.48,72.58,72.46,72.49,19900.0,36.5846,36.6351,36.5745,36.5897,19900.0
2006-02-02 10:20:00,72.49,72.57,72.49,72.5,10400.0,36.5897,36.63,36.5897,36.5947,10400.0
2006-02-02 10:30:00,72.53,72.55,72.4,72.4,4300.0,36.6098,36.6199,36.5442,36.5442,4300.0
2006-02-02 10:40:00,72.4,72.41,72.36,72.4,9000.0,36.5442,36.5493,36.524,36.5442,9000.0
2006-02-02 10:50:00,72.4,72.47,72.38,72.47,1800.0,36.5442,36.5796,36.5341,36.5796,1800.0
2006-02-02 11:00:00,72.47,72.47,72.3,72.3,6000.0,36.5796,36.5796,36.4938,36.4938,6000.0
2006-02-02 11:10:00,72.3,72.39,72.3,72.33,2700.0,36.4938,36.5392,36.4938,36.5089,2700.0
2006-02-02 11:20:00,72.35,72.36,72.18,72.18,8200.0,36.519,36.524,36.4332,36.4332,8200.0
2006-02-02 11:30:00,72.18,72.2,72.11,72.15,5100.0,36.4332,36.4433,36.3978,36.418,5100.0
2006-02-02 11:40:00,72.16,72.29,72.16,72.26,9300.0,36.4231,36.4887,36.4231,36.4736,9300.0
2006-02-02 11:50:00,72.24,72.24,72.16,72.21,4900.0,36.4635,36.4635,36.4231,36.4483,4900.0
2006-02-02 12:00:00,72.23,72.32,72.23,72.32,4100.0,36.4584,36.5038,36.4584,36.5038,4100.0
2006-02-02 12:10:00,72.32,72.34,72.27,72.3,4400.0,36.5038,36.5139,36.4786,36.4938,4400.0
2006-02-02 12:20:00,72.29,72.37,72.29,72.36,7700.0,36.4887,36.5291,36.4887,36.524,7700.0
2006-02-02 12:30:00,72.37,72.4,72.35,72.39,8200.0,36.5291,36.5442,36.519,36.5392,8200.0
2006-02-02 12:40:00,72.39,72.39,72.35,72.37,2600.0,36.5392,36.5392,36.519,36.5291,2600.0
2006-02-02 12:50:00,72.36,72.39,72.35,72.36,3700.0,36.524,36.5392,36.519,36.524,3700.0
2006-02-02 13:00:00,72.36,72.36,72.21,72.21,18400.0,36.524,36.524,36.4483,36.4483,18400.0
2006-02-02 13:10:00,72.24,72.33,72.24,72.26,6500.0,36.4635,36.5089,36.4635,36.4736,6500.0
2006-02-02 13:20:00,72.27,72.34,72.23,72.23,7700.0,36.4786,36.5139,36.4584,36.4584,7700.0
2006-02-02 13:30:00,72.27,72.34,72.21,72.34,9800.0,36.4786,36.5139,36.4483,36.5139,9800.0
2006-02-02 13:40:00,72.37,72.37,72.22,72.25,17300.0,36.5291,36.5291,36.4534,36.4685,17300.0
2006-02-02 13:50:00,72.25,72.28,72.24,72.26,6400.0,36.4685,36.4837,36.4635,36.4736,6400.0
2006-02-02 14:00:00,72.26,72.26,72.2,72.23,4600.0,36.4736,36.4736,36.4433,36.4584,4600.0
2006-02-02 14:10:00,72.24,72.24,72.19,72.21,14200.0,36.4635,36.4635,36.4382,36.4483,14200.0
2006-02-02 14:20:00,72.21,72.21,72.16,72.18,8200.0,36.4483,36.4483,36.4231,36.4332,8200.0
2006-02-02 14:30:00,72.15,72.32,72.15,72.32,9700.0,36.418,36.5038,36.418,36.5038,9700.0
2006-02-02 14:40:00,72.32,72.33,72.23,72.28,5200.0,36.5038,36.5089,36.4584,36.4837,5200.0
2006-02-02 14:50:00,72.28,72.3,72.23,72.23,9800.0,36.4837,36.4938,36.4584,36.4584,9800.0
2006-02-02 15:00:00,72.23,72.33,72.22,72.33,38000.0,36.4584,36.5089,36.4534,36.5089,38000.0
2006-02-02 15:10:00,72.32,72.32,72.27,72.27,2700.0,36.5038,36.5038,36.4786,36.4786,2700.0
2006-02-02 15:20:00,72.29,72.31,72.26,72.3,25600.0,36.4887,36.4988,36.4736,36.4938,25600.0
2006-02-02 15:30:00,72.29,72.29,72.25,72.27,26900.0,36.4887,36.4887,36.4685,36.4786,26900.0
2006-02-02 15:40:00,72.25,72.3,72.21,72.3,31800.0,36.4685,36.4938,36.4483,36.4938,31800.0
2006-02-02 15:50:00,72.3,72.3,72.21,72.22,28500.0,36.4938,36.4938,36.4483,36.4534,28500.0
2006-02-03 09:40:00,71.3,71.32,71.25,71.29,28400.0,35.989,35.9991,35.9638,35.9839,28400.0
2006-02-03 09:50:00,71.31,71.31,70.77,70.83,17500.0,35.994,35.994,35.7215,35.7518,17500.0
2006-02-03 10:00:00,70.82,70.82,70.27,70.39,23900.0,35.7467,35.7467,35.4691,35.5297,23900.0
2006-02-03 10:10:00,70.4,70.81,70.39,70.69,17200.0,35.5347,35.7417,35.5297,35.6811,17200.0
2006-02-03 10:20:00,70.63,70.68,70.55,70.68,11900.0,35.6508,35.676,35.6104,35.676,11900.0
2006-02-03 10:30:00,70.77,70.79,70.66,70.7,10000.0,35.7215,35.7316,35.666,35.6861,10000.0
2006-02-03 10:40:00,70.67,70.92,70.65,70.9,9500.0,35.671,35.7972,35.6609,35.7871,9500.0
2006-02-03 10:50:00,70.9,71.03,70.78,71.02,7100.0,35.7871,35.8527,35.7265,35.8477,7100.0
2006-02-03 11:00:00,71.01,71.09,70.9,70.91,28300.0,35.8426,35.883,35.7871,35.7921,28300.0
2006-02-03 11:10:00,70.93,70.97,70.75,70.78,6300.0,35.8022,35.8224,35.7114,35.7265,6300.0
2006-02-03 11:20:00,70.76,71.05,70.76,71.0,9900.0,35.7164,35.8628,35.7164,35.8376,9900.0
2006-02-03 11:30:00,71.0,71.26,70.95,71.21,10600.0,35.8376,35.9688,35.8123,35.9436,10600.0
2006-02-03 11:40:00,71.26,71.34,71.22,71.34,10700.0,35.9688,36.0092,35.9486,36.0092,10700.0
2006-02-03 11:50:00,71.33,71.53,71.33,71.53,7500.0,36.0041,36.1051,36.0041,36.1051,7500.0
2006-02-03 12:00:00,71.5,71.56,71.49,71.51,6800.0,36.0899,36.1202,36.0849,36.095,6800.0
2006-02-03 12:10:00,71.51,71.51,71.25,71.25,16200.0,36.095,36.095,35.9638,35.9638,16200.0
2006-02-03 12:20:00,71.25,71.27,71.15,71.26,12300.0,35.9638,35.9739,35.9133,35.9688,12300.0
2006-02-03 12:30:00,71.27,71.4,71.25,71.38,5100.0,35.9739,36.0395,35.9638,36.0294,5100.0
2006-02-03 12:40:00,71.39,71.41,71.34,71.37,17700.0,36.0344,36.0445,36.0092,36.0243,17700.0
2006-02-03 12:50:00,71.36,71.36,71.31,71.33,2500.0,36.0193,36.0193,35.994,36.0041,2500.0
2006-02-03 13:00:00,71.34,71.6,71.29,71.49,42200.0,36.0092,36.1404,35.9839,36.0849,42200.0
2006-02-03 13:10:00,71.5,71.8,71.49,71.8,13900.0,36.0899,36.2414,36.0849,36.2414,13900.0
2006-02-03 13:20:00,72.05,72.09,71.88,71.91,43600.0,36.3676,36.3878,36.2818,36.2969,43600.0
2006-02-03 13:30:00,71.91,72.0,71.79,72.0,44300.0,36.2969,36.3423,36.2363,36.3423,44300.0
2006-02-03 13:40:00,71.97,71.97,71.86,71.88,6400.0,36.3272,36.3272,36.2717,36.2818,6400.0
2006-02-03 13:50:00,71.86,71.92,71.86,71.88,3200.0,36.2717,36.3019,36.2717,36.2818,3200.0
2006-02-03 14:00:00,71.85,71.87,71.76,71.76,5700.0,36.2666,36.2767,36.2212,36.2212,5700.0
2006-02-03 14:10:00,71.75,71.75,71.56,71.56,7200.0,36.2161,36.2161,36.1202,36.1202,7200.0
2006-02-03 14:20:00,71.56,71.59,71.5,71.5,6700.0,36.1202,36.1354,36.0899,36.0899,6700.0
2006-02-03 14:30:00,71.52,71.58,71.47,71.56,5500.0,36.1,36.1303,36.0748,36.1202,5500.0
2006-02-03 14:40:00,71.58,71.58,71.46,71.48,8800.0,36.1303,36.1303,36.0698,36.0799,8800.0
2006-02-03 14:50:00,71.48,71.48,71.37,71.37,7600.0,36.0799,36.0799,36.0243,36.0243,7600.0
2006-02-03 15:00:00,71.36,71.42,71.26,71.42,8900.0,36.0193,36.0496,35.9688,36.0496,8900.0
2006-02-03 15:10:00,71.42,71.45,71.38,71.41,4600.0,36.0496,36.0647,36.0294,36.0445,4600.0
2006-02-03 15:20:00,71.42,71.42,71.36,71.36,5100.0,36.0496,36.0496,36.0193,36.0193,5100.0
2006-02-03 15:30:00,71.33,71.34,71.18,71.18,9500.0,36.0041,36.0092,35.9284,35.9284,9500.0
2006-02-03 15:40:00,71.17,71.22,71.15,71.22,8600.0,35.9234,35.9486,35.9133,35.9486,8600.0
2006-02-03 15:50:00,71.23,71.26,71.12,71.13,20100.0,35.9537,35.9688,35.8981,35.9032,20100.0
2006-02-06 09:30:00,71.1,71.17,71.08,71.17,7900.0,35.888,35.9234,35.878,35.9234,7900.0
2006-02-06 09:40:00,71.19,71.33,71.19,71.27,6800.0,35.9335,36.0041,35.9335,35.9739,6800.0
2006-02-06 09:50:00,71.27,71.54,71.27,71.53,9400.0,35.9739,36.1101,35.9739,36.1051,9400.0
2006-02-06 10:00:00,71.54,71.74,71.54,71.6,8200.0,36.1101,36.2111,36.1101,36.1404,8200.0
2006-02-06 10:10:00,71.6,71.7,71.5,71.6,7000.0,36.1404,36.1909,36.0899,36.1404,7000.0
2006-02-06 10:20:00,71.62,71.68,71.6,71.61,4200.0,36.1505,36.1808,36.1404,36.1455,4200.0
2006-02-06 10:30:00,71.57,71.57,71.47,71.55,7600.0,36.1253,36.1253,36.0748,36.1152,7600.0
2006-02-06 10:40:00,71.54,71.55,71.5,71.5,26700.0,36.1101,36.1152,36.0899,36.0899,26700.0
2006-02-06 10:50:00,71.5,71.55,71.5,71.55,10600.0,36.0899,36.1152,36.0899,36.1152,10600.0
2006-02-06 11:00:00,71.55,71.64,71.55,71.62,10100.0,36.1152,36.1606,36.1152,36.1505,10100.0
2006-02-06 11:10:00,71.69,71.69,71.55,71.66,18600.0,36.1859,36.1859,36.1152,36.1707,18600.0
2006-02-06 11:20:00,71.59,71.65,71.58,71.6,6300.0,36.1354,36.1657,36.1303,36.1404,6300.0
2006-02-06 11:30:00,71.63,71.66,71.63,71.66,7100.0,36.1556,36.1707,36.1556,36.1707,7100.0
2006-02-06 11:40:00,71.66,71.68,71.65,71.66,5200.0,36.1707,36.1808,36.1657,36.1707,5200.0
2006-02-06 11:50:00,71.65,71.74,71.65,71.7,14600.0,36.1657,36.2111,36.1657,36.1909,14600.0
2006-02-06 12:00:00,71.71,71.74,71.69,71.72,11100.0,36.1959,36.2111,36.1859,36.201,11100.0
2006-02-06 12:10:00,71.72,71.75,71.7,71.7,7000.0,36.201,36.2161,36.1909,36.1909,7000.0
2006-02-06 12:20:00,71.69,71.75,71.65,71.72,14000.0,36.1859,36.2161,36.1657,36.201,14000.0
2006-02-06 12:30:00,71.73,71.8,71.68,71.73,9100.0,36.206,36.2414,36.1808,36.206,9100.0
2006-02-06 12:40:00,71.73,71.8,71.73,71.8,10300.0,36.206,36.2414,36.206,36.2414,10300.0
2006-02-06 12:50:00,71.81,71.96,71.79,71.96,14000.0,36.2464,36.3221,36.2363,36.3221,14000.0
2006-02-06 13:00:00,71.93,72.08,71.88,72.07,18100.0,36.307,36.3827,36.2818,36.3777,18100.0
2006-02-06 13:10:00,72.04,72.16,72.04,72.12,4200.0,36.3625,36.4231,36.3625,36.4029,4200.0
2006-02-06 13:20:00,72.12,72.18,72.11,72.17,8000.0,36.4029,36.4332,36.3978,36.4281,8000.0
2006-02-06 13:30:00,72.18,72.37,72.16,72.18,20300.0,36.4332,36.5291,36.4231,36.4332,20300.0
2006-02-06 13:40:00,72.18,72.34,72.15,72.28,9200.0,36.4332,36.5139,36.418,36.4837,9200.0
2006-02-06 13:50:00,72.29,72.43,72.25,72.43,16900.0,36.4887,36.5594,36.4685,36.5594,16900.0
2006-02-06 14:00:00,72.43,72.43,72.3,72.36,23600.0,36.5594,36.5594,36.4938,36.524,23600.0
2006-02-06 14:10:00,72.38,72.4,72.34,72.36,14500.0,36.5341,36.5442,36.5139,36.524,14500.0
2006-02-06 14:20:00,72.35,72.39,72.25,72.25,10300.0,36.519,36.5392,36.4685,36.4685,10300.0
2006-02-06 14:30:00,72.29,72.35,72.23,72.29,32200.0,36.4887,36.519,36.4584,36.4887,32200.0
2006-02-06 14:40:00,72.29,72.34,72.24,72.32,13200.0,36.4887,36.5139,36.4635,36.5038,13200.0
2006-02-06 14:50:00,72.32,72.41,72.27,72.27,33100.0,36.5038,36.5493,36.4786,36.4786,33100.0
2006-02-06 15:00:00,72.26,72.4,72.24,72.4,26500.0,36.4736,36.5442,36.4635,36.5442,26500.0
2006-02-06 15:10:00,72.4,72.4,72.36,72.4,7000.0,36.5442,36.5442,36.524,36.5442,7000.0
2006-02-06 15:20:00,72.39,72.46,72.36,72.45,12900.0,36.5392,36.5745,36.524,36.5695,12900.0
2006-02-06 15:30:00,72.45,72.47,72.42,72.47,24400.0,36.5695,36.5796,36.5543,36.5796,24400.0
2006-02-06 15:40:00,72.47,72.6,72.46,72.55,22900.0,36.5796,36.6452,36.5745,36.6199,22900.0
2006-02-06 15:50:00,72.59,72.6,72.54,72.59,41600.0,36.6401,36.6452,36.6149,36.6401,41600.0
2006-02-07 09:30:00,72.76,72.76,72.5,72.6,13000.0,36.7259,36.7259,36.5947,36.6452,13000.0
2006-02-07 09:40:00,72.6,73.73,72.6,73.62,27700.0,36.6452,37.2155,36.6452,37.16,27700.0
2006-02-07 09:50:00,73.62,73.62,72.75,72.96,27200.0,37.16,37.16,36.7209,36.8269,27200.0
2006-02-07 10:00:00,72.96,73.17,72.94,73.0,21900.0,36.8269,36.9329,36.8168,36.8471,21900.0
2006-02-07 10:10:00,72.98,72.99,72.79,72.96,13000.0,36.837,36.842,36.7411,36.8269,13000.0
2006-02-07 10:20:00,72.95,73.07,72.9,73.07,13500.0,36.8218,36.8824,36.7966,36.8824,13500.0
2006-02-07 10:30:00,73.07,73.09,73.0,73.09,27900.0,36.8824,36.8925,36.8471,36.8925,27900.0
2006-02-07 10:40:00,73.06,73.06,72.73,72.84,19200.0,36.8774,36.8774,36.7108,36.7663,19200.0
2006-02-07 10:50:00,72.83,72.86,72.81,72.84,10500.0,36.7613,36.7764,36.7512,36.7663,10500.0
2006-02-07 11:00:00,72.82,72.92,72.81,72.88,20200.0,36.7562,36.8067,36.7512,36.7865,20200.0
2006-02-07 11:10:00,72.88,73.0,72.88,72.99,21500.0,36.7865,36.8471,36.7865,36.842,21500.0
2006-02-07 11:20:00,72.94,73.15,72.92,73.02,45400.0,36.8168,36.9228,36.8067,36.8572,45400.0
2006-02-07 11:30:00,73.02,73.19,73.02,73.17,31600.0,36.8572,36.943,36.8572,36.9329,31600.0
2006-02-07 11:40:00,73.18,73.2,73.13,73.15,6400.0,36.9379,36.948,36.9127,36.9228,6400.0
2006-02-07 11:50:00,73.14,73.15,73.11,73.11,31800.0,36.9177,36.9228,36.9026,36.9026,31800.0
2006-02-07 12:00:00,73.12,73.12,72.98,72.99,4500.0,36.9076,36.9076,36.837,36.842,4500.0
2006-02-07 12:10:00,72.96,72.97,72.85,72.91,6500.0,36.8269,36.8319,36.7714,36.8017,6500.0
2006-02-07 12:20:00,72.91,73.0,72.9,72.96,4500.0,36.8017,36.8471,36.7966,36.8269,4500.0
2006-02-07 12:30:00,72.95,73.03,72.92,73.03,5800.0,36.8218,36.8622,36.8067,36.8622,5800.0
2006-02-07 12:40:00,73.03,73.05,72.97,72.97,5900.0,36.8622,36.8723,36.8319,36.8319,5900.0
2006-02-07 12:50:00,72.97,73.14,72.97,73.12,3300.0,36.8319,36.9177,36.8319,36.9076,3300.0
2006-02-07 13:00:00,73.15,73.15,72.91,72.91,15700.0,36.9228,36.9228,36.8017,36.8017,15700.0
2006-02-07 13:10:00,72.9,73.16,72.9,73.02,22900.0,36.7966,36.9278,36.7966,36.8572,22900.0
2006-02-07 13:20:00,73.03,73.03,72.93,72.94,6600.0,36.8622,36.8622,36.8117,36.8168,6600.0
2006-02-07 13:30:00,72.93,73.0,72.91,72.94,5200.0,36.8117,36.8471,36.8017,36.8168,5200.0
2006-02-07 13:40:00,72.94,72.98,72.9,72.93,4600.0,36.8168,36.837,36.7966,36.8117,4600.0
2006-02-07 13:50:00,72.93,73.05,72.89,73.04,17400.0,36.8117,36.8723,36.7916,36.8673,17400.0
2006-02-07 14:00:00,73.04,73.1,73.0,73.0,10800.0,36.8673,36.8976,36.8471,36.8471,10800.0
2006-02-07 14:10:00,73.0,73.08,73.0,73.06,7500.0,36.8471,36.8875,36.8471,36.8774,7500.0
2006-02-07 14:20:00,73.07,73.31,73.01,73.28,13500.0,36.8824,37.0036,36.8521,36.9884,13500.0
2006-02-07 14:30:00,73.27,73.28,73.22,73.23,8300.0,36.9834,36.9884,36.9581,36.9632,8300.0
2006-02-07 14:40:00,73.23,73.42,73.23,73.4,9800.0,36.9632,37.0591,36.9632,37.049,9800.0
2006-02-07 14:50:00,73.4,73.4,73.24,73.35,49400.0,37.049,37.049,36.9682,37.0237,49400.0
2006-02-07 15:00:00,73.34,73.35,73.08,73.08,11700.0,37.0187,37.0237,36.8875,36.8875,11700.0
2006-02-07 15:10:00,73.1,73.15,72.92,72.92,19900.0,36.8976,36.9228,36.8067,36.8067,19900.0
2006-02-07 15:20:00,72.92,73.08,72.92,72.96,18400.0,36.8067,36.8875,36.8067,36.8269,18400.0
2006-02-07 15:30:00,72.99,73.0,72.95,72.97,15200.0,36.842,36.8471,36.8218,36.8319,15200.0
2006-02-07 15:40:00,72.97,72.98,72.95,72.95,23900.0,36.8319,36.837,36.8218,36.8218,23900.0
2006-02-07 15:50:00,72.95,72.95,72.86,72.9,37600.0,36.8218,36.8218,36.7764,36.7966,37600.0
2006-02-08 09:30:00,72.87,72.9,72.73,72.78,17500.0,36.7815,36.7966,36.7108,36.736,17500.0
2006-02-08 09:40:00,72.7,72.77,72.41,72.44,34800.0,36.6957,36.731,36.5493,36.5644,34800.0
2006-02-08 09:50:00,72.45,73.04,72.35,72.96,28100.0,36.5695,36.8673,36.519,36.8269,28100.0
2006-02-08 10:00:00,73.0,73.34,72.89,72.96,20300.0,36.8471,37.0187,36.7916,36.8269,20300.0
2006-02-08 10:10:00,72.96,73.09,72.9,72.95,19100.0,36.8269,36.8925,36.7966,36.8218,19100.0
2006-02-08 10:20:00,72.92,73.15,72.83,73.14,21600.0,36.8067,36.9228,36.7613,36.9177,21600.0
2006-02-08 10:30:00,73.16,73.35,73.1,73.15,21200.0,36.9278,37.0237,36.8976,36.9228,21200.0
2006-02-08 10:40:00,73.17,73.38,73.17,73.33,28500.0,36.9329,37.0389,36.9329,37.0136,28500.0
2006-02-08 10:50:00,73.32,73.32,73.14,73.19,23300.0,37.0086,37.0086,36.9177,36.943,23300.0
2006-02-08 11:00:00,73.19,73.19,73.12,73.12,15500.0,36.943,36.943,36.9076,36.9076,15500.0
2006-02-08 11:10:00,73.12,73.22,73.08,73.13,6800.0,36.9076,36.9581,36.8875,36.9127,6800.0
2006-02-08 11:20:00,73.16,73.22,73.1,73.1,6100.0,36.9278,36.9581,36.8976,36.8976,6100.0
2006-02-08 11:30:00,73.1,73.13,72.81,72.82,9100.0,36.8976,36.9127,36.7512,36.7562,9100.0
2006-02-08 11:40:00,72.81,72.84,72.77,72.82,5400.0,36.7512,36.7663,36.731,36.7562,5400.0
2006-02-08 11:50:00,72.84,73.21,72.84,72.87,28000.0,36.7663,36.9531,36.7663,36.7815,28000.0
2006-02-08 12:00:00,72.87,73.2,72.87,73.05,20600.0,36.7815,36.948,36.7815,36.8723,20600.0
2006-02-08 12:10:00,73.01,73.09,72.99,73.07,10800.0,36.8521,36.8925,36.842,36.8824,10800.0
2006-02-08 12:20:00,73.07,73.18,73.06,73.07,13100.0,36.8824,36.9379,36.8774,36.8824,13100.0
2006-02-08 12:30:00,73.1,73.12,73.01,73.06,8000.0,36.8976,36.9076,36.8521,36.8774,8000.0
2006-02-08 12:40:00,73.06,73.16,73.0,73.08,15900.0,36.8774,36.9278,36.8471,36.8875,15900.0
2006-02-08 12:50:00,73.09,73.12,73.01,73.05,24100.0,36.8925,36.9076,36.8521,36.8723,24100.0
2006-02-08 13:00:00,73.09,73.18,73.09,73.13,5200.0,36.8925,36.9379,36.8925,36.9127,5200.0
2006-02-08 13:10:00,73.15,73.18,73.1,73.11,4100.0,36.9228,36.9379,36.8976,36.9026,4100.0
2006-02-08 13:20:00,73.11,73.11,73.05,73.1,8500.0,36.9026,36.9026,36.8723,36.8976,8500.0
2006-02-08 13:30:00,73.1,73.11,73.05,73.07,10400.0,36.8976,36.9026,36.8723,36.8824,10400.0
2006-02-08 13:40:00,73.07,73.17,73.07,73.17,4200.0,36.8824,36.9329,36.8824,36.9329,4200.0
2006-02-08 13:50:00,73.15,73.2,73.12,73.15,7300.0,36.9228,36.948,36.9076,36.9228,7300.0
2006-02-08 14:00:00,73.14,73.15,73.08,73.12,3600.0,36.9177,36.9228,36.8875,36.9076,3600.0
2006-02-08 14:10:00,73.09,73.14,73.09,73.1,6600.0,36.8925,36.9177,36.8925,36.8976,6600.0
2006-02-08 14:20:00,73.08,73.16,73.06,73.13,8300.0,36.8875,36.9278,36.8774,36.9127,8300.0
2006-02-08 14:30:00,73.15,73.16,73.1,73.13,10100.0,36.9228,36.9278,36.8976,36.9127,10100.0
2006-02-08 14:40:00,73.13,73.16,73.11,73.14,15900.0,36.9127,36.9278,36.9026,36.9177,15900.0
2006-02-08 14:50:00,73.14,73.15,73.1,73.1,18300.0,36.9177,36.9228,36.8976,36.8976,18300.0
2006-02-08 15:00:00,73.1,73.12,73.05,73.09,28100.0,36.8976,36.9076,36.8723,36.8925,28100.0
2006-02-08 15:10:00,73.09,73.24,73.09,73.24,25500.0,36.8925,36.9682,36.8925,36.9682,25500.0
2006-02-08 15:20:00,73.21,73.24,73.2,73.23,19600.0,36.9531,36.9682,36.948,36.9632,19600.0
2006-02-08 15:30:00,73.23,73.25,73.17,73.19,26000.0,36.9632,36.9733,36.9329,36.943,26000.0
2006-02-08 15:40:00,73.22,73.3,73.22,73.23,25900.0,36.9581,36.9985,36.9581,36.9632,25900.0
2006-02-08 15:50:00,73.22,73.22,73.09,73.2,33400.0,36.9581,36.9581,36.8925,36.948,33400.0
2006-02-09 09:30:00,73.35,73.35,73.35,73.35,5900.0,37.0237,37.0237,37.0237,37.0237,5900.0
2006-02-09 09:40:00,73.35,73.6,73.35,73.59,19400.0,37.0237,37.1499,37.0237,37.1449,19400.0
2006-02-09 09:50:00,73.59,73.64,73.33,73.35,9500.0,37.1449,37.1701,37.0136,37.0237,9500.0
2006-02-09 10:00:00,73.35,73.35,72.79,72.89,17500.0,37.0237,37.0237,36.7411,36.7916,17500.0
2006-02-09 10:10:00,72.88,73.4,72.86,73.31,17700.0,36.7865,37.049,36.7764,37.0036,17700.0
2006-02-09 10:20:00,73.34,73.56,73.34,73.56,6600.0,37.0187,37.1297,37.0187,37.1297,6600.0
2006-02-09 10:30:00,73.56,73.61,73.4,73.51,23200.0,37.1297,37.155,37.049,37.1045,23200.0
2006-02-09 10:40:00,73.51,73.51,73.21,73.35,29300.0,37.1045,37.1045,36.9531,37.0237,29300.0
2006-02-09 10:50:00,73.37,73.52,73.37,73.47,13500.0,37.0338,37.1096,37.0338,37.0843,13500.0
2006-02-09 11:00:00,73.48,73.51,73.15,73.22,21300.0,37.0894,37.1045,36.9228,36.9581,21300.0
2006-02-09 11:10:00,73.19,73.2,73.08,73.13,10600.0,36.943,36.948,36.8875,36.9127,10600.0
2006-02-09 11:20:00,73.14,73.28,73.13,73.23,13600.0,36.9177,36.9884,36.9127,36.9632,13600.0
2006-02-09 11:30:00,73.23,73.39,73.21,73.3,14500.0,36.9632,37.0439,36.9531,36.9985,14500.0
2006-02-09 11:40:00,73.32,73.34,73.18,73.18,4900.0,37.0086,37.0187,36.9379,36.9379,4900.0
2006-02-09 11:50:00,73.18,73.19,73.07,73.16,9900.0,36.9379,36.943,36.8824,36.9278,9900.0
2006-02-09 12:00:00,73.22,73.38,73.22,73.38,6300.0,36.9581,37.0389,36.9581,37.0389,6300.0
2006-02-09 12:10:00,73.37,73.54,73.37,73.54,8800.0,37.0338,37.1196,37.0338,37.1196,8800.0
2006-02-09 12:20:00,73.55,73.6,73.48,73.57,21800.0,37.1247,37.1499,37.0894,37.1348,21800.0
2006-02-09 12:30:00,73.56,73.63,73.46,73.6,12000.0,37.1297,37.1651,37.0793,37.1499,12000.0
2006-02-09 12:40:00,73.63,73.68,73.44,73.44,10100.0,37.1651,37.1903,37.0692,37.0692,10100.0
2006-02-09 12:50:00,73.44,73.47,73.44,73.44,2200.0,37.0692,37.0843,37.0692,37.0692,2200.0
2006-02-09 13:00:00,73.42,74.12,73.42,74.12,30400.0,37.0591,37.4124,37.0591,37.4124,30400.0
2006-02-09 13:10:00,74.12,74.23,73.8,73.96,30300.0,37.4124,37.4679,37.2509,37.3316,30300.0
2006-02-09 13:20:00,73.89,73.9,73.75,73.8,36200.0,37.2963,37.3014,37.2256,37.2509,36200.0
2006-02-09 13:30:00,73.8,73.94,73.78,73.84,6600.0,37.2509,37.3215,37.2408,37.2711,6600.0
2006-02-09 13:40:00,73.81,73.84,73.71,73.73,7200.0,37.2559,37.2711,37.2055,37.2155,7200.0
2006-02-09 13:50:00,73.73,73.81,73.7,73.76,8100.0,37.2155,37.2559,37.2004,37.2307,8100.0
2006-02-09 14:00:00,73.75,73.84,73.6,73.61,11600.0,37.2256,37.2711,37.1499,37.155,11600.0
2006-02-09 14:10:00,73.62,73.63,73.52,73.57,5500.0,37.16,37.1651,37.1096,37.1348,5500.0
2006-02-09 14:20:00,73.55,73.6,73.55,73.55,4700.0,37.1247,37.1499,37.1247,37.1247,4700.0
2006-02-09 14:30:00,73.55,73.83,73.54,73.83,7600.0,37.1247,37.266,37.1196,37.266,7600.0
2006-02-09 14:40:00,73.85,74.06,73.85,74.04,19500.0,37.2761,37.3821,37.2761,37.372,19500.0
2006-02-09 14:50:00,74.04,74.25,74.04,74.24,15500.0,37.372,37.478,37.372,37.473,15500.0
2006-02-09 15:00:00,74.24,74.36,74.18,74.36,27000.0,37.473,37.5335,37.4427,37.5335,27000.0
2006-02-09 15:10:00,74.36,74.37,74.13,74.13,15700.0,37.5335,37.5386,37.4175,37.4175,15700.0
2006-02-09 15:20:00,74.11,74.13,73.99,74.04,23300.0,37.4074,37.4175,37.3468,37.372,23300.0
2006-02-09 15:30:00,74.04,74.04,73.85,73.86,28300.0,37.372,37.372,37.2761,37.2812,28300.0
2006-02-09 15:40:00,73.86,73.92,73.83,73.9,11000.0,37.2812,37.3115,37.266,37.3014,11000.0
2006-02-09 15:50:00,73.9,74.0,73.9,73.94,23900.0,37.3014,37.3518,37.3014,37.3215,23900.0
2006-02-10 09:30:00,74.6,74.6,74.56,74.56,2600.0,37.6547,37.6547,37.6345,37.6345,2600.0
2006-02-10 09:40:00,74.6,74.75,74.47,74.75,54400.0,37.6547,37.7304,37.5891,37.7304,54400.0
2006-02-10 09:50:00,74.77,74.77,74.37,74.38,15800.0,37.7405,37.7405,37.5386,37.5436,15800.0
2006-02-10 10:00:00,74.37,74.39,74.25,74.35,14300.0,37.5386,37.5487,37.478,37.5285,14300.0
2006-02-10 10:10:00,74.35,74.35,74.33,74.35,12900.0,37.5285,37.5285,37.5184,37.5285,12900.0
2006-02-10 10:20:00,74.35,74.35,74.1,74.1,16700.0,37.5285,37.5285,37.4023,37.4023,16700.0
2006-02-10 10:30:00,74.08,74.08,73.5,73.69,21300.0,37.3922,37.3922,37.0995,37.1954,21300.0
2006-02-10 10:40:00,73.69,74.02,73.64,73.94,11200.0,37.1954,37.3619,37.1701,37.3215,11200.0
2006-02-10 10:50:00,73.96,74.12,73.96,74.03,35000.0,37.3316,37.4124,37.3316,37.367,35000.0
2006-02-10 11:00:00,74.02,74.1,73.93,74.03,12900.0,37.3619,37.4023,37.3165,37.367,12900.0
2006-02-10 11:10:00,74.03,74.13,74.0,74.07,21600.0,37.367,37.4175,37.3518,37.3872,21600.0
2006-02-10 11:20:00,74.07,74.11,74.0,74.0,9600.0,37.3872,37.4074,37.3518,37.3518,9600.0
2006-02-10 11:30:00,74.0,74.07,74.0,74.07,13100.0,37.3518,37.3872,37.3518,37.3872,13100.0
2006-02-10 11:40:00,74.12,74.17,74.07,74.14,5800.0,37.4124,37.4376,37.3872,37.4225,5800.0
2006-02-10 11:50:00,74.14,74.14,74.04,74.05,6000.0,37.4225,37.4225,37.372,37.3771,6000.0
2006-02-10 12:00:00,74.04,74.25,74.04,74.21,9500.0,37.372,37.478,37.372,37.4578,9500.0
2006-02-10 12:10:00,74.22,74.25,74.17,74.18,11500.0,37.4629,37.478,37.4376,37.4427,11500.0
2006-02-10 12:20:00,74.18,74.28,74.18,74.19,42600.0,37.4427,37.4932,37.4427,37.4477,42600.0
2006-02-10 12:30:00,74.18,74.22,74.14,74.17,7700.0,37.4427,37.4629,37.4225,37.4376,7700.0
2006-02-10 12:40:00,74.22,74.22,74.11,74.16,4500.0,37.4629,37.4629,37.4074,37.4326,4500.0
2006-02-10 12:50:00,74.15,74.29,74.07,74.22,26100.0,37.4275,37.4982,37.3872,37.4629,26100.0
2006-02-10 13:00:00,74.24,74.27,74.19,74.27,14100.0,37.473,37.4881,37.4477,37.4881,14100.0
2006-02-10 13:10:00,74.31,74.37,74.26,74.27,20000.0,37.5083,37.5386,37.4831,37.4881,20000.0
2006-02-10 13:20:00,74.27,74.37,74.15,74.15,43800.0,37.4881,37.5386,37.4275,37.4275,43800.0
2006-02-10 13:30:00,74.15,74.38,74.14,74.38,12600.0,37.4275,37.5436,37.4225,37.5436,12600.0
2006-02-10 13:40:00,74.41,74.42,74.18,74.18,14700.0,37.5588,37.5638,37.4427,37.4427,14700.0
2006-02-10 13:50:00,74.18,74.22,74.07,74.07,14300.0,37.4427,37.4629,37.3872,37.3872,14300.0
2006-02-10 14:00:00,74.09,74.29,74.09,74.29,18900.0,37.3973,37.4982,37.3973,37.4982,18900.0
2006-02-10 14:10:00,74.29,74.29,74.11,74.11,12100.0,37.4982,37.4982,37.4074,37.4074,12100.0
2006-02-10 14:20:00,74.1,74.2,74.09,74.17,5900.0,37.4023,37.4528,37.3973,37.4376,5900.0
2006-02-10 14:30:00,74.17,74.29,74.11,74.25,6500.0,37.4376,37.4982,37.4074,37.478,6500.0
2006-02-10 14:40:00,74.26,74.27,74.17,74.27,6000.0,37.4831,37.4881,37.4376,37.4881,6000.0
2006-02-10 14:50:00,74.26,74.29,74.25,74.29,5900.0,37.4831,37.4982,37.478,37.4982,5900.0
2006-02-10 15:00:00,74.28,74.36,74.26,74.35,9400.0,37.4932,37.5335,37.4831,37.5285,9400.0
2006-02-10 15:10:00,74.35,74.43,74.33,74.4,20000.0,37.5285,37.5689,37.5184,37.5537,20000.0
2006-02-10 15:20:00,74.4,74.4,74.31,74.31,6800.0,37.5537,37.5537,37.5083,37.5083,6800.0
2006-02-10 15:30:00,74.32,74.42,74.27,74.42,14800.0,37.5134,37.5638,37.4881,37.5638,14800.0
2006-02-10 15:40:00,74.42,74.45,74.38,74.45,12300.0,37.5638,37.579,37.5436,37.579,12300.0
2006-02-10 15:50:00,74.44,74.44,74.2,74.22,25200.0,37.5739,37.5739,37.4528,37.4629,25200.0
2006-02-13 09:30:00,74.35,74.35,74.3,74.3,8600.0,37.5285,37.5285,37.5033,37.5033,8600.0
2006-02-13 09:40:00,74.3,74.6,74.29,74.46,10500.0,37.5033,37.6547,37.4982,37.584,10500.0
2006-02-13 09:50:00,74.46,74.65,74.42,74.59,7800.0,37.584,37.6799,37.5638,37.6496,7800.0
2006-02-13 10:00:00,74.59,74.59,74.44,74.5,4800.0,37.6496,37.6496,37.5739,37.6042,4800.0
2006-02-13 10:10:00,74.45,74.66,74.45,74.65,6900.0,37.579,37.685,37.579,37.6799,6900.0
2006-02-13 10:20:00,74.63,74.63,74.5,74.5,5100.0,37.6698,37.6698,37.6042,37.6042,5100.0
2006-02-13 10:30:00,74.5,74.55,74.43,74.54,5700.0,37.6042,37.6294,37.5689,37.6244,5700.0
2006-02-13 10:40:00,74.54,74.61,74.54,74.61,4300.0,37.6244,37.6597,37.6244,37.6597,4300.0
2006-02-13 10:50:00,74.61,74.75,74.61,74.75,6600.0,37.6597,37.7304,37.6597,37.7304,6600.0
2006-02-13 11:00:00,74.78,74.8,74.65,74.75,7700.0,37.7455,37.7556,37.6799,37.7304,7700.0
2006-02-13 11:10:00,74.68,74.75,74.68,74.71,3900.0,37.6951,37.7304,37.6951,37.7102,3900.0
2006-02-13 11:20:00,74.73,74.8,74.71,74.8,9200.0,37.7203,37.7556,37.7102,37.7556,9200.0
2006-02-13 11:30:00,74.81,74.84,74.74,74.79,3900.0,37.7607,37.7758,37.7254,37.7506,3900.0
2006-02-13 11:40:00,74.75,74.79,74.7,74.74,4800.0,37.7304,37.7506,37.7052,37.7254,4800.0
2006-02-13 11:50:00,74.71,74.72,74.66,74.67,5400.0,37.7102,37.7153,37.685,37.69,5400.0
2006-02-13 12:00:00,74.68,74.68,74.6,74.6,3200.0,37.6951,37.6951,37.6547,37.6547,3200.0
2006-02-13 12:10:00,74.6,74.65,74.59,74.62,2900.0,37.6547,37.6799,37.6496,37.6648,2900.0
2006-02-13 12:20:00,74.63,74.63,74.58,74.62,3200.0,37.6698,37.6698,37.6446,37.6648,3200.0
2006-02-13 12:30:00,74.63,74.63,74.58,74.58,5900.0,37.6698,37.6698,37.6446,37.6446,5900.0
2006-02-13 12:40:00,74.57,74.57,74.47,74.49,3700.0,37.6395,37.6395,37.5891,37.5992,3700.0
2006-02-13 12:50:00,74.5,74.54,74.47,74.5,6300.0,37.6042,37.6244,37.5891,37.6042,6300.0
2006-02-13 13:00:00,74.48,74.49,74.43,74.43,10600.0,37.5941,37.5992,37.5689,37.5689,10600.0
2006-02-13 13:10:00,74.42,74.44,74.36,74.38,5100.0,37.5638,37.5739,37.5335,37.5436,5100.0
2006-02-13 13:20:00,74.37,74.49,74.37,74.45,7700.0,37.5386,37.5992,37.5386,37.579,7700.0
2006-02-13 13:30:00,74.45,74.45,74.3,74.34,5000.0,37.579,37.579,37.5033,37.5234,5000.0
2006-02-13 13:40:00,74.33,74.37,74.32,74.33,8800.0,37.5184,37.5386,37.5134,37.5184,8800.0
2006-02-13 13:50:00,74.33,74.4,74.33,74.37,5000.0,37.5184,37.5537,37.5184,37.5386,5000.0
2006-02-13 14:00:00,74.37,74.38,74.25,74.25,6000.0,37.5386,37.5436,37.478,37.478,6000.0
2006-02-13 14:10:00,74.29,74.29,74.16,74.21,6400.0,37.4982,37.4982,37.4326,37.4578,6400.0
2006-02-13 14:20:00,74.23,74.28,74.23,74.27,4200.0,37.4679,37.4932,37.4679,37.4881,4200.0
2006-02-13 14:30:00,74.28,74.34,74.25,74.3,2700.0,37.4932,37.5234,37.478,37.5033,2700.0
2006-02-13 14:40:00,74.28,74.29,74.21,74.21,4800.0,37.4932,37.4982,37.4578,37.4578,4800.0
2006-02-13 14:50:00,74.21,74.21,74.11,74.14,4800.0,37.4578,37.4578,37.4074,37.4225,4800.0
2006-02-13 15:00:00,74.16,74.26,74.16,74.25,4700.0,37.4326,37.4831,37.4326,37.478,4700.0
2006-02-13 15:10:00,74.2,74.32,74.2,74.31,29400.0,37.4528,37.5134,37.4528,37.5083,29400.0
2006-02-13 15:20:00,74.32,74.33,74.3,74.33,7000.0,37.5134,37.5184,37.5033,37.5184,7000.0
2006-02-13 15:30:00,74.33,74.44,74.33,74.44,9400.0,37.5184,37.5739,37.5184,37.5739,9400.0
2006-02-13 15:40:00,74.44,74.52,74.4,74.52,6800.0,37.5739,37.6143,37.5537,37.6143,6800.0
2006-02-13 15:50:00,74.52,74.56,74.52,74.55,9000.0,37.6143,37.6345,37.6143,37.6294,9000.0
2006-02-14 09:30:00,74.48,74.48,74.31,74.31,6100.0,37.5941,37.5941,37.5083,37.5083,6100.0
2006-02-14 09:40:00,74.22,74.23,74.0,74.0,11400.0,37.4629,37.4679,37.3518,37.3518,11400.0
2006-02-14 09:50:00,74.0,74.14,73.85,74.14,12300.0,37.3518,37.4225,37.2761,37.4225,12300.0
2006-02-14 10:00:00,74.19,74.26,74.07,74.13,6300.0,37.4477,37.4831,37.3872,37.4175,6300.0
2006-02-14 10:10:00,74.12,74.21,74.06,74.21,5000.0,37.4124,37.4578,37.3821,37.4578,5000.0
2006-02-14 10:20:00,74.21,74.28,74.15,74.15,4600.0,37.4578,37.4932,37.4275,37.4275,4600.0
2006-02-14 10:30:00,74.14,74.18,73.94,73.98,8800.0,37.4225,37.4427,37.3215,37.3417,8800.0
2006-02-14 10:40:00,73.98,74.14,73.98,74.1,6300.0,37.3417,37.4225,37.3417,37.4023,6300.0
2006-02-14 10:50:00,74.22,74.35,74.22,74.35,5800.0,37.4629,37.5285,37.4629,37.5285,5800.0
2006-02-14 11:00:00,74.34,74.48,74.34,74.43,12500.0,37.5234,37.5941,37.5234,37.5689,12500.0
2006-02-14 11:10:00,74.41,74.48,74.41,74.48,9400.0,37.5588,37.5941,37.5588,37.5941,9400.0
2006-02-14 11:20:00,74.48,74.52,74.47,74.5,6200.0,37.5941,37.6143,37.5891,37.6042,6200.0
2006-02-14 11:30:00,74.52,74.52,74.41,74.42,9100.0,37.6143,37.6143,37.5588,37.5638,9100.0
2006-02-14 11:40:00,74.41,74.41,74.35,74.37,6400.0,37.5588,37.5588,37.5285,37.5386,6400.0
2006-02-14 11:50:00,74.37,74.55,74.37,74.55,11200.0,37.5386,37.6294,37.5386,37.6294,11200.0
2006-02-14 12:00:00,74.56,74.64,74.56,74.6,9900.0,37.6345,37.6749,37.6345,37.6547,9900.0
2006-02-14 12:10:00,74.6,74.62,74.52,74.54,4200.0,37.6547,37.6648,37.6143,37.6244,4200.0
2006-02-14 12:20:00,74.58,74.59,74.54,74.55,6700.0,37.6446,37.6496,37.6244,37.6294,6700.0
2006-02-14 12:30:00,74.55,74.56,74.52,74.53,1700.0,37.6294,37.6345,37.6143,37.6194,1700.0
2006-02-14 12:40:00,74.54,74.57,74.52,74.55,2700.0,37.6244,37.6395,37.6143,37.6294,2700.0
2006-02-14 12:50:00,74.56,74.7,74.56,74.7,9000.0,37.6345,37.7052,37.6345,37.7052,9000.0
2006-02-14 13:00:00,74.73,74.77,74.65,74.76,4000.0,37.7203,37.7405,37.6799,37.7354,4000.0
2006-02-14 13:10:00,74.75,74.86,74.75,74.86,7200.0,37.7304,37.7859,37.7304,37.7859,7200.0
2006-02-14 13:20:00,74.87,74.93,74.82,74.82,7800.0,37.791,37.8213,37.7657,37.7657,7800.0
2006-02-14 13:30:00,74.83,75.05,74.83,75.04,5000.0,37.7708,37.8818,37.7708,37.8768,5000.0
2006-02-14 13:40:00,75.05,75.05,74.78,74.8,8600.0,37.8818,37.8818,37.7455,37.7556,8600.0
2006-02-14 13:50:00,74.81,74.81,74.65,74.65,4800.0,37.7607,37.7607,37.6799,37.6799,4800.0
2006-02-14 14:00:00,74.68,74.89,74.64,74.85,7500.0,37.6951,37.8011,37.6749,37.7809,7500.0
2006-02-14 14:10:00,74.85,74.95,74.81,74.84,5500.0,37.7809,37.8313,37.7607,37.7758,5500.0
2006-02-14 14:20:00,74.8,75.02,74.79,75.02,7700.0,37.7556,37.8667,37.7506,37.8667,7700.0
2006-02-14 14:30:00,75.03,75.13,74.9,74.95,14100.0,37.8717,37.9222,37.8061,37.8313,14100.0
2006-02-14 14:40:00,74.94,75.07,74.9,75.07,2500.0,37.8263,37.8919,37.8061,37.8919,2500.0
2006-02-14 14:50:00,75.07,75.07,74.97,75.0,6900.0,37.8919,37.8919,37.8414,37.8566,6900.0
2006-02-14 15:00:00,75.04,75.09,74.95,75.0,5600.0,37.8768,37.902,37.8313,37.8566,5600.0
2006-02-14 15:10:00,74.94,75.01,74.94,75.0,5000.0,37.8263,37.8616,37.8263,37.8566,5000.0
2006-02-14 15:20:00,75.0,75.02,74.98,75.0,4300.0,37.8566,37.8667,37.8465,37.8566,4300.0
2006-02-14 15:30:00,75.01,75.09,75.01,75.05,5400.0,37.8616,37.902,37.8616,37.8818,5400.0
2006-02-14 15:40:00,75.03,75.05,74.93,74.97,4200.0,37.8717,37.8818,37.8213,37.8414,4200.0
2006-02-14 15:50:00,74.95,75.22,74.94,74.99,5800.0,37.8313,37.9676,37.8263,37.8515,5800.0
2006-02-15 09:30:00,74.85,74.85,74.84,74.84,2500.0,37.7809,37.7809,37.7758,37.7758,2500.0
2006-02-15 09:40:00,74.83,74.86,74.74,74.74,2700.0,37.7708,37.7859,37.7254,37.7254,2700.0
2006-02-15 09:50:00,74.71,74.86,74.6,74.86,10000.0,37.7102,37.7859,37.6547,37.7859,10000.0
2006-02-15 10:00:00,74.84,74.89,74.65,74.87,18000.0,37.7758,37.8011,37.6799,37.791,18000.0
2006-02-15 10:10:00,74.9,74.96,74.76,74.81,13400.0,37.8061,37.8364,37.7354,37.7607,13400.0
2006-02-15 10:20:00,74.84,75.13,74.83,75.13,45100.0,37.7758,37.9222,37.7708,37.9222,45100.0
2006-02-15 10:30:00,75.16,75.21,75.06,75.06,10500.0,37.9373,37.9626,37.8869,37.8869,10500.0
2006-02-15 10:40:00,75.09,75.18,75.09,75.12,11900.0,37.902,37.9474,37.902,37.9172,11900.0
2006-02-15 10:50:00,75.12,75.2,75.12,75.17,20600.0,37.9172,37.9575,37.9172,37.9424,20600.0
2006-02-15 11:00:00,75.15,75.17,75.09,75.09,16100.0,37.9323,37.9424,37.902,37.902,16100.0
2006-02-15 11:10:00,75.1,75.15,75.03,75.15,20300.0,37.9071,37.9323,37.8717,37.9323,20300.0
2006-02-15 11:20:00,75.15,75.15,75.11,75.13,2300.0,37.9323,37.9323,37.9121,37.9222,2300.0
2006-02-15 11:30:00,75.15,75.21,75.1,75.11,34400.0,37.9323,37.9626,37.9071,37.9121,34400.0
2006-02-15 11:40:00,75.13,75.14,75.09,75.13,6200.0,37.9222,37.9273,37.902,37.9222,6200.0
2006-02-15 11:50:00,75.09,75.15,75.09,75.15,3200.0,37.902,37.9323,37.902,37.9323,3200.0
2006-02-15 12:00:00,75.15,75.15,75.05,75.1,7900.0,37.9323,37.9323,37.8818,37.9071,7900.0
2006-02-15 12:10:00,75.14,75.14,75.04,75.12,11300.0,37.9273,37.9273,37.8768,37.9172,11300.0
2006-02-15 12:20:00,75.12,75.14,75.1,75.12,3800.0,37.9172,37.9273,37.9071,37.9172,3800.0
2006-02-15 12:30:00,75.13,75.13,75.0,75.06,12500.0,37.9222,37.9222,37.8566,37.8869,12500.0
2006-02-15 12:40:00,75.06,75.12,75.04,75.1,8200.0,37.8869,37.9172,37.8768,37.9071,8200.0
2006-02-15 12:50:00,75.1,75.17,75.09,75.14,4000.0,37.9071,37.9424,37.902,37.9273,4000.0
2006-02-15 13:00:00,75.15,75.15,75.1,75.12,6900.0,37.9323,37.9323,37.9071,37.9172,6900.0
2006-02-15 13:10:00,75.12,75.14,75.09,75.11,27600.0,37.9172,37.9273,37.902,37.9121,27600.0
2006-02-15 13:20:00,75.12,75.19,75.09,75.16,10600.0,37.9172,37.9525,37.902,37.9373,10600.0
2006-02-15 13:30:00,75.13,75.23,75.12,75.23,4400.0,37.9222,37.9727,37.9172,37.9727,4400.0
2006-02-15 13:40:00,75.22,75.24,75.18,75.23,6300.0,37.9676,37.9777,37.9474,37.9727,6300.0
2006-02-15 13:50:00,75.24,75.32,75.18,75.29,32300.0,37.9777,38.0181,37.9474,38.003,32300.0
2006-02-15 14:00:00,75.28,75.31,75.2,75.27,14000.0,37.9979,38.0131,37.9575,37.9929,14000.0
2006-02-15 14:10:00,75.27,75.33,75.23,75.26,10600.0,37.9929,38.0232,37.9727,37.9878,10600.0
2006-02-15 14:20:00,75.23,75.54,75.21,75.45,20800.0,37.9727,38.1292,37.9626,38.0837,20800.0
2006-02-15 14:30:00,75.46,75.5,75.18,75.24,15500.0,38.0888,38.109,37.9474,37.9777,15500.0
2006-02-15 14:40:00,75.24,75.32,75.24,75.32,18100.0,37.9777,38.0181,37.9777,38.0181,18100.0
2006-02-15 14:50:00,75.36,75.55,75.36,75.55,30500.0,38.0383,38.1342,38.0383,38.1342,30500.0
2006-02-15 15:00:00,75.56,75.58,75.48,75.5,43000.0,38.1393,38.1493,38.0989,38.109,43000.0
2006-02-15 15:10:00,75.48,75.56,75.45,75.56,16000.0,38.0989,38.1393,38.0837,38.1393,16000.0
2006-02-15 15:20:00,75.52,75.55,75.45,75.46,18900.0,38.1191,38.1342,38.0837,38.0888,18900.0
2006-02-15 15:30:00,75.46,75.49,75.42,75.45,21500.0,38.0888,38.1039,38.0686,38.0837,21500.0
2006-02-15 15:40:00,75.46,75.5,75.45,75.48,31800.0,38.0888,38.109,38.0837,38.0989,31800.0
2006-02-15 15:50:00,75.48,75.57,75.44,75.5,40700.0,38.0989,38.1443,38.0787,38.109,40700.0
2006-02-16 09:30:00,75.4,75.56,75.4,75.56,10500.0,38.0585,38.1393,38.0585,38.1393,10500.0
2006-02-16 09:40:00,75.56,75.62,75.46,75.49,7300.0,38.1393,38.1695,38.0888,38.1039,7300.0
2006-02-16 09:50:00,75.52,75.59,75.34,75.35,11400.0,38.1191,38.1544,38.0282,38.0333,11400.0
2006-02-16 10:00:00,75.41,75.52,75.3,75.52,14700.0,38.0635,38.1191,38.008,38.1191,14700.0
2006-02-16 10:10:00,75.51,75.64,75.5,75.54,18100.0,38.114,38.1796,38.109,38.1292,18100.0
2006-02-16 10:20:00,75.53,75.57,75.48,75.51,7800.0,38.1241,38.1443,38.0989,38.114,7800.0
2006-02-16 10:30:00,75.52,75.55,75.47,75.47,5500.0,38.1191,38.1342,38.0938,38.0938,5500.0
2006-02-16 10:40:00,75.47,75.54,75.46,75.51,4600.0,38.0938,38.1292,38.0888,38.114,4600.0
2006-02-16 10:50:00,75.53,75.56,75.48,75.5,7400.0,38.1241,38.1393,38.0989,38.109,7400.0
2006-02-16 11:00:00,75.5,75.51,75.42,75.42,6700.0,38.109,38.114,38.0686,38.0686,6700.0
2006-02-16 11:10:00,75.42,75.45,75.39,75.43,9500.0,38.0686,38.0837,38.0534,38.0736,9500.0
2006-02-16 11:20:00,75.46,75.54,75.45,75.54,6000.0,38.0888,38.1292,38.0837,38.1292,6000.0
2006-02-16 11:30:00,75.56,75.72,75.56,75.61,9900.0,38.1393,38.22,38.1393,38.1645,9900.0
2006-02-16 11:40:00,75.62,75.64,75.58,75.61,4900.0,38.1695,38.1796,38.1493,38.1645,4900.0
2006-02-16 11:50:00,75.61,75.66,75.6,75.63,23500.0,38.1645,38.1897,38.1594,38.1746,23500.0
2006-02-16 12:00:00,75.65,75.67,75.61,75.67,14100.0,38.1847,38.1948,38.1645,38.1948,14100.0
2006-02-16 12:10:00,75.68,76.08,75.68,76.06,17600.0,38.1998,38.4017,38.1998,38.3916,17600.0
2006-02-16 12:20:00,76.06,76.08,75.92,75.98,5900.0,38.3916,38.4017,38.321,38.3512,5900.0
2006-02-16 12:30:00,75.97,75.97,75.8,75.87,8200.0,38.3462,38.3462,38.2604,38.2957,8200.0
2006-02-16 12:40:00,75.84,75.95,75.84,75.91,1800.0,38.2806,38.3361,38.2806,38.3159,1800.0
2006-02-16 12:50:00,75.89,76.0,75.89,75.93,6500.0,38.3058,38.3613,38.3058,38.326,6500.0
2006-02-16 13:00:00,75.92,75.97,75.92,75.95,2700.0,38.321,38.3462,38.321,38.3361,2700.0
2006-02-16 13:10:00,75.94,75.94,75.88,75.93,3000.0,38.3311,38.3311,38.3008,38.326,3000.0
2006-02-16 13:20:00,75.92,75.92,75.74,75.74,6100.0,38.321,38.321,38.2301,38.2301,6100.0
2006-02-16 13:30:00,75.74,75.88,75.74,75.87,3800.0,38.2301,38.3008,38.2301,38.2957,3800.0
2006-02-16 13:40:00,75.87,75.91,75.71,75.72,3600.0,38.2957,38.3159,38.215,38.22,3600.0
2006-02-16 13:50:00,75.7,75.75,75.61,75.75,8600.0,38.2099,38.2352,38.1645,38.2352,8600.0
2006-02-16 14:00:00,75.77,75.85,75.75,75.85,2700.0,38.2452,38.2856,38.2352,38.2856,2700.0
2006-02-16 14:10:00,75.84,75.87,75.72,75.87,3900.0,38.2806,38.2957,38.22,38.2957,3900.0
2006-02-16 14:20:00,75.89,75.95,75.8,75.87,12300.0,38.3058,38.3361,38.2604,38.2957,12300.0
2006-02-16 14:30:00,75.83,75.87,75.8,75.83,10800.0,38.2755,38.2957,38.2604,38.2755,10800.0
2006-02-16 14:40:00,75.83,75.88,75.82,75.82,17900.0,38.2755,38.3008,38.2705,38.2705,17900.0
2006-02-16 14:50:00,75.82,75.89,75.8,75.84,16000.0,38.2705,38.3058,38.2604,38.2806,16000.0
2006-02-16 15:00:00,75.86,75.86,75.76,75.79,33000.0,38.2907,38.2907,38.2402,38.2553,33000.0
2006-02-16 15:10:00,75.78,75.79,75.73,75.76,8600.0,38.2503,38.2553,38.2251,38.2402,8600.0
2006-02-16 15:20:00,75.74,75.77,75.71,75.73,6700.0,38.2301,38.2452,38.215,38.2251,6700.0
2006-02-16 15:30:00,75.74,75.9,75.72,75.9,14900.0,38.2301,38.3109,38.22,38.3109,14900.0
2006-02-16 15:40:00,75.89,75.95,75.86,75.95,13200.0,38.3058,38.3361,38.2907,38.3361,13200.0
2006-02-16 15:50:00,75.96,75.99,75.93,75.98,16400.0,38.3412,38.3563,38.326,38.3512,16400.0
2006-02-17 09:30:00,76.02,76.11,75.85,75.85,38100.0,38.3714,38.4169,38.2856,38.2856,38100.0
2006-02-17 09:40:00,75.85,76.1,75.75,76.08,18800.0,38.2856,38.4118,38.2352,38.4017,18800.0
2006-02-17 09:50:00,76.09,76.25,76.05,76.25,15700.0,38.4068,38.4875,38.3866,38.4875,15700.0
2006-02-17 10:00:00,76.23,76.5,76.05,76.22,39300.0,38.4774,38.6137,38.3866,38.4724,39300.0
2006-02-17 10:10:00,76.21,76.3,76.14,76.26,10900.0,38.4673,38.5128,38.432,38.4926,10900.0
2006-02-17 10:20:00,76.28,76.34,76.03,76.03,7600.0,38.5027,38.533,38.3765,38.3765,7600.0
2006-02-17 10:30:00,76.08,76.18,76.08,76.18,8000.0,38.4017,38.4522,38.4017,38.4522,8000.0
2006-02-17 10:40:00,76.18,76.28,76.13,76.24,10000.0,38.4522,38.5027,38.427,38.4825,10000.0
2006-02-17 10:50:00,76.24,76.25,76.21,76.25,2800.0,38.4825,38.4875,38.4673,38.4875,2800.0
2006-02-17 11:00:00,76.27,76.42,76.23,76.42,13300.0,38.4976,38.5733,38.4774,38.5733,13300.0
2006-02-17 11:10:00,76.43,76.47,76.31,76.31,12200.0,38.5784,38.5986,38.5178,38.5178,12200.0
2006-02-17 11:20:00,76.34,76.35,76.24,76.28,4900.0,38.533,38.538,38.4825,38.5027,4900.0
2006-02-17 11:30:00,76.27,76.35,76.2,76.3,9900.0,38.4976,38.538,38.4623,38.5128,9900.0
2006-02-17 11:40:00,76.3,76.34,76.05,76.12,10800.0,38.5128,38.533,38.3866,38.4219,10800.0
2006-02-17 11:50:00,76.07,76.07,75.91,76.0,8700.0,38.3967,38.3967,38.3159,38.3613,8700.0
2006-02-17 12:00:00,76.02,76.19,76.0,76.19,7900.0,38.3714,38.4572,38.3613,38.4572,7900.0
2006-02-17 12:10:00,76.19,76.27,76.19,76.25,1900.0,38.4572,38.4976,38.4572,38.4875,1900.0
2006-02-17 12:20:00,76.25,76.27,76.19,76.22,1600.0,38.4875,38.4976,38.4572,38.4724,1600.0
2006-02-17 12:30:00,76.23,76.24,76.1,76.21,7600.0,38.4774,38.4825,38.4118,38.4673,7600.0
2006-02-17 12:40:00,76.15,76.25,76.15,76.25,4300.0,38.4371,38.4875,38.4371,38.4875,4300.0
2006-02-17 12:50:00,76.25,76.31,76.21,76.21,7300.0,38.4875,38.5178,38.4673,38.4673,7300.0
2006-02-17 13:00:00,76.24,76.24,76.19,76.22,4800.0,38.4825,38.4825,38.4572,38.4724,4800.0
2006-02-17 13:10:00,76.19,76.23,76.19,76.22,5200.0,38.4572,38.4774,38.4572,38.4724,5200.0
2006-02-17 13:20:00,76.22,76.25,76.19,76.21,9200.0,38.4724,38.4875,38.4572,38.4673,9200.0
2006-02-17 13:30:00,76.21,76.23,76.2,76.22,8300.0,38.4673,38.4774,38.4623,38.4724,8300.0
2006-02-17 13:40:00,76.23,76.25,76.2,76.2,16300.0,38.4774,38.4875,38.4623,38.4623,16300.0
2006-02-17 13:50:00,76.19,76.22,76.16,76.18,7000.0,38.4572,38.4724,38.4421,38.4522,7000.0
2006-02-17 14:00:00,76.19,76.19,76.13,76.19,9400.0,38.4572,38.4572,38.427,38.4572,9400.0
2006-02-17 14:10:00,76.19,76.2,76.17,76.19,5700.0,38.4572,38.4623,38.4472,38.4572,5700.0
2006-02-17 14:20:00,76.21,76.32,76.21,76.24,32200.0,38.4673,38.5229,38.4673,38.4825,32200.0
2006-02-17 14:30:00,76.23,76.35,76.18,76.31,18000.0,38.4774,38.538,38.4522,38.5178,18000.0
2006-02-17 14:40:00,76.33,76.56,76.33,76.54,19800.0,38.5279,38.644,38.5279,38.6339,19800.0
2006-02-17 14:50:00,76.55,76.86,76.55,76.82,32900.0,38.639,38.7954,38.639,38.7752,32900.0
2006-02-17 15:00:00,76.77,76.79,76.61,76.64,12800.0,38.75,38.7601,38.6692,38.6844,12800.0
2006-02-17 15:10:00,76.67,76.68,76.45,76.65,15700.0,38.6995,38.7046,38.5885,38.6894,15700.0
2006-02-17 15:20:00,76.62,76.63,76.48,76.55,5000.0,38.6743,38.6793,38.6036,38.639,5000.0
2006-02-17 15:30:00,76.55,76.61,76.51,76.54,5400.0,38.639,38.6692,38.6188,38.6339,5400.0
2006-02-17 15:40:00,76.55,76.63,76.55,76.63,8800.0,38.639,38.6793,38.639,38.6793,8800.0
2006-02-17 15:50:00,76.62,76.7,76.62,76.68,12600.0,38.6743,38.7147,38.6743,38.7046,12600.0
2006-02-21 09:30:00,76.9,76.9,76.6,76.68,13400.0,38.8156,38.8156,38.6642,38.7046,13400.0
2006-02-21 09:40:00,76.6,77.1,76.48,77.04,11900.0,38.6642,38.9166,38.6036,38.8863,11900.0
2006-02-21 09:50:00,77.04,77.17,76.85,77.1,17500.0,38.8863,38.9519,38.7904,38.9166,17500.0
2006-02-21 10:00:00,77.09,77.24,76.95,77.03,58500.0,38.9115,38.9872,38.8409,38.8812,58500.0
2006-02-21 10:10:00,77.0,77.08,76.82,76.82,8200.0,38.8661,38.9065,38.7752,38.7752,8200.0
2006-02-21 10:20:00,76.82,76.82,76.62,76.65,8500.0,38.7752,38.7752,38.6743,38.6894,8500.0
2006-02-21 10:30:00,76.66,76.86,76.66,76.86,6800.0,38.6945,38.7954,38.6945,38.7954,6800.0
2006-02-21 10:40:00,76.85,77.08,76.85,77.04,11300.0,38.7904,38.9065,38.7904,38.8863,11300.0
2006-02-21 10:50:00,77.06,77.12,77.03,77.05,8700.0,38.8964,38.9267,38.8812,38.8913,8700.0
2006-02-21 11:00:00,77.05,77.05,76.95,77.02,13700.0,38.8913,38.8913,38.8409,38.8762,13700.0
2006-02-21 11:10:00,77.02,77.04,76.67,76.67,7000.0,38.8762,38.8863,38.6995,38.6995,7000.0
2006-02-21 11:20:00,76.67,76.71,76.56,76.56,7000.0,38.6995,38.7197,38.644,38.644,7000.0
2006-02-21 11:30:00,76.57,76.61,76.51,76.56,7800.0,38.6491,38.6692,38.6188,38.644,7800.0
2006-02-21 11:40:00,76.57,76.58,76.44,76.45,8200.0,38.6491,38.6541,38.5834,38.5885,8200.0
2006-02-21 11:50:00,76.46,76.47,76.1,76.13,18700.0,38.5935,38.5986,38.4118,38.427,18700.0
2006-02-21 12:00:00,76.08,76.12,75.95,75.95,14500.0,38.4017,38.4219,38.3361,38.3361,14500.0
2006-02-21 12:10:00,75.94,76.19,75.94,76.12,13300.0,38.3311,38.4572,38.3311,38.4219,13300.0
2006-02-21 12:20:00,76.12,76.14,76.07,76.09,4200.0,38.4219,38.432,38.3967,38.4068,4200.0
2006-02-21 12:30:00,76.06,76.06,76.03,76.04,2300.0,38.3916,38.3916,38.3765,38.3815,2300.0
2006-02-21 12:40:00,76.06,76.18,76.03,76.16,7200.0,38.3916,38.4522,38.3765,38.4421,7200.0
2006-02-21 12:50:00,76.16,76.21,76.12,76.16,12400.0,38.4421,38.4673,38.4219,38.4421,12400.0
2006-02-21 13:00:00,76.16,76.22,76.16,76.21,4700.0,38.4421,38.4724,38.4421,38.4673,4700.0
2006-02-21 13:10:00,76.23,76.34,76.22,76.29,5100.0,38.4774,38.533,38.4724,38.5077,5100.0
2006-02-21 13:20:00,76.33,76.41,76.29,76.35,11000.0,38.5279,38.5683,38.5077,38.538,11000.0
2006-02-21 13:30:00,76.35,76.43,76.31,76.4,7800.0,38.538,38.5784,38.5178,38.5632,7800.0
2006-02-21 13:40:00,76.4,76.42,76.36,76.37,5200.0,38.5632,38.5733,38.5431,38.5481,5200.0
2006-02-21 13:50:00,76.39,76.42,76.39,76.4,7600.0,38.5582,38.5733,38.5582,38.5632,7600.0
2006-02-21 14:00:00,76.37,76.52,76.34,76.4,15300.0,38.5481,38.6238,38.533,38.5632,15300.0
2006-02-21 14:10:00,76.41,76.5,76.38,76.41,5700.0,38.5683,38.6137,38.5531,38.5683,5700.0
2006-02-21 14:20:00,76.37,76.37,76.23,76.31,6800.0,38.5481,38.5481,38.4774,38.5178,6800.0
2006-02-21 14:30:00,76.31,76.42,76.27,76.31,10900.0,38.5178,38.5733,38.4976,38.5178,10900.0
2006-02-21 14:40:00,76.31,76.43,76.22,76.29,10000.0,38.5178,38.5784,38.4724,38.5077,10000.0
2006-02-21 14:50:00,76.29,76.31,76.18,76.18,6000.0,38.5077,38.5178,38.4522,38.4522,6000.0
2006-02-21 15:00:00,76.19,76.25,76.17,76.2,7900.0,38.4572,38.4875,38.4472,38.4623,7900.0
2006-02-21 15:10:00,76.21,76.22,76.12,76.12,15100.0,38.4673,38.4724,38.4219,38.4219,15100.0
2006-02-21 15:20:00,76.13,76.37,76.13,76.29,16600.0,38.427,38.5481,38.427,38.5077,16600.0
2006-02-21 15:30:00,76.29,76.31,76.19,76.2,8500.0,38.5077,38.5178,38.4572,38.4623,8500.0
2006-02-21 15:40:00,76.21,76.25,76.2,76.23,15000.0,38.4673,38.4875,38.4623,38.4774,15000.0
2006-02-21 15:50:00,76.23,76.25,76.2,76.25,14200.0,38.4774,38.4875,38.4623,38.4875,14200.0
2006-02-22 09:30:00,76.54,76.54,76.54,76.54,7200.0,38.6339,38.6339,38.6339,38.6339,7200.0
2006-02-22 09:40:00,76.49,76.58,76.35,76.5,33900.0,38.6087,38.6541,38.538,38.6137,33900.0
2006-02-22 09:50:00,76.5,76.5,76.0,76.0,20300.0,38.6137,38.6137,38.3613,38.3613,20300.0
2006-02-22 10:00:00,76.0,76.5,76.0,76.36,18800.0,38.3613,38.6137,38.3613,38.5431,18800.0
2006-02-22 10:10:00,76.37,76.55,76.36,76.37,17900.0,38.5481,38.639,38.5431,38.5481,17900.0
2006-02-22 10:20:00,76.37,76.55,76.36,76.43,14500.0,38.5481,38.639,38.5431,38.5784,14500.0
2006-02-22 10:30:00,76.44,76.57,76.39,76.54,8900.0,38.5834,38.6491,38.5582,38.6339,8900.0
2006-02-22 10:40:00,76.51,76.57,76.5,76.54,4000.0,38.6188,38.6491,38.6137,38.6339,4000.0
2006-02-22 10:50:00,76.53,76.73,76.53,76.7,6200.0,38.6289,38.7298,38.6289,38.7147,6200.0
2006-02-22 11:00:00,76.67,76.68,76.39,76.4,12500.0,38.6995,38.7046,38.5582,38.5632,12500.0
2006-02-22 11:10:00,76.42,76.53,76.42,76.53,5100.0,38.5733,38.6289,38.5733,38.6289,5100.0
2006-02-22 11:20:00,76.5,76.9,76.49,76.81,15600.0,38.6137,38.8156,38.6087,38.7702,15600.0
2006-02-22 11:30:00,76.84,76.87,76.57,76.65,16900.0,38.7853,38.8005,38.6491,38.6894,16900.0
2006-02-22 11:40:00,76.67,76.92,76.65,76.92,7700.0,38.6995,38.8257,38.6894,38.8257,7700.0
2006-02-22 11:50:00,76.92,77.05,76.88,77.04,6100.0,38.8257,38.8913,38.8055,38.8863,6100.0
2006-02-22 12:00:00,77.01,77.23,77.0,77.23,8700.0,38.8711,38.9822,38.8661,38.9822,8700.0
2006-02-22 12:10:00,77.23,77.35,77.22,77.34,16000.0,38.9822,39.0428,38.9771,39.0377,16000.0
2006-02-22 12:20:00,77.34,77.48,77.33,77.4,15500.0,39.0377,39.1084,39.0327,39.068,15500.0
2006-02-22 12:30:00,77.37,77.56,77.31,77.53,10300.0,39.0529,39.1488,39.0226,39.1336,10300.0
2006-02-22 12:40:00,77.55,77.55,77.26,77.29,9900.0,39.1437,39.1437,38.9973,39.0125,9900.0
2006-02-22 12:50:00,77.28,77.28,77.0,77.0,26800.0,39.0074,39.0074,38.8661,38.8661,26800.0
2006-02-22 13:00:00,77.0,77.0,76.76,76.77,16300.0,38.8661,38.8661,38.745,38.75,16300.0
2006-02-22 13:10:00,76.8,76.96,76.79,76.96,11800.0,38.7651,38.8459,38.7601,38.8459,11800.0
2006-02-22 13:20:00,76.97,77.19,76.96,77.18,12800.0,38.851,38.962,38.8459,38.957,12800.0
2006-02-22 13:30:00,77.19,77.21,77.17,77.17,3000.0,38.962,38.9721,38.9519,38.9519,3000.0
2006-02-22 13:40:00,77.16,77.16,77.06,77.13,6500.0,38.9469,38.9469,38.8964,38.9317,6500.0
2006-02-22 13:50:00,77.15,77.27,77.15,77.27,5200.0,38.9418,39.0024,38.9418,39.0024,5200.0
2006-02-22 14:00:00,77.28,77.29,77.23,77.28,6900.0,39.0074,39.0125,38.9822,39.0074,6900.0
2006-02-22 14:10:00,77.32,77.37,77.3,77.35,3200.0,39.0276,39.0529,39.0175,39.0428,3200.0
2006-02-22 14:20:00,77.35,77.39,77.33,77.39,8200.0,39.0428,39.063,39.0327,39.063,8200.0
2006-02-22 14:30:00,77.38,77.5,77.38,77.38,13100.0,39.0579,39.1185,39.0579,39.0579,13100.0
2006-02-22 14:40:00,77.41,77.5,77.37,77.47,5700.0,39.073,39.1185,39.0529,39.1033,5700.0
2006-02-22 14:50:00,77.44,77.57,77.44,77.53,11000.0,39.0882,39.1538,39.0882,39.1336,11000.0
2006-02-22 15:00:00,77.53,77.57,77.46,77.52,12000.0,39.1336,39.1538,39.0983,39.1286,12000.0
2006-02-22 15:10:00,77.54,77.54,77.33,77.38,17300.0,39.1387,39.1387,39.0327,39.0579,17300.0
2006-02-22 15:20:00,77.38,77.55,77.38,77.52,12400.0,39.0579,39.1437,39.0579,39.1286,12400.0
2006-02-22 15:30:00,77.52,77.72,77.52,77.72,11000.0,39.1286,39.2295,39.1286,39.2295,11000.0
2006-02-22 15:40:00,77.75,77.81,77.52,77.53,17500.0,39.2447,39.2749,39.1286,39.1336,17500.0
2006-02-22 15:50:00,77.53,77.55,77.44,77.46,43100.0,39.1336,39.1437,39.0882,39.0983,43100.0
2006-02-23 09:30:00,77.57,77.65,77.48,77.55,21900.0,39.1538,39.1942,39.1084,39.1437,21900.0
2006-02-23 09:40:00,77.51,77.92,77.5,77.9,7600.0,39.1235,39.3305,39.1185,39.3204,7600.0
2006-02-23 09:50:00,77.81,77.81,77.37,77.37,9900.0,39.2749,39.2749,39.0529,39.0529,9900.0
2006-02-23 10:00:00,77.38,77.56,77.3,77.48,21800.0,39.0579,39.1488,39.0175,39.1084,21800.0
2006-02-23 10:10:00,77.48,77.55,77.45,77.47,15900.0,39.1084,39.1437,39.0932,39.1033,15900.0
2006-02-23 10:20:00,77.5,77.5,77.36,77.4,18300.0,39.1185,39.1185,39.0478,39.068,18300.0
2006-02-23 10:30:00,77.36,77.39,77.22,77.36,9800.0,39.0478,39.063,38.9771,39.0478,9800.0
2006-02-23 10:40:00,77.34,77.57,77.27,77.57,6400.0,39.0377,39.1538,39.0024,39.1538,6400.0
2006-02-23 10:50:00,77.58,77.8,77.58,77.75,9100.0,39.1589,39.2699,39.1589,39.2447,9100.0
2006-02-23 11:00:00,77.74,77.74,77.58,77.72,5900.0,39.2396,39.2396,39.1589,39.2295,5900.0
2006-02-23 11:10:00,77.66,77.79,77.66,77.79,8900.0,39.1992,39.2649,39.1992,39.2649,8900.0
2006-02-23 11:20:00,77.78,77.99,77.78,77.88,10500.0,39.2598,39.3658,39.2598,39.3103,10500.0
2006-02-23 11:30:00,77.88,77.88,77.75,77.75,3900.0,39.3103,39.3103,39.2447,39.2447,3900.0
2006-02-23 11:40:00,77.8,77.88,77.76,77.87,7000.0,39.2699,39.3103,39.2497,39.3052,7000.0
2006-02-23 11:50:00,77.86,77.87,77.68,77.68,8400.0,39.3002,39.3052,39.2093,39.2093,8400.0
2006-02-23 12:00:00,77.67,77.72,77.6,77.69,5100.0,39.2043,39.2295,39.1689,39.2144,5100.0
2006-02-23 12:10:00,77.69,77.74,77.65,77.7,6100.0,39.2144,39.2396,39.1942,39.2194,6100.0
2006-02-23 12:20:00,77.71,77.88,77.71,77.82,6900.0,39.2245,39.3103,39.2245,39.28,6900.0
2006-02-23 12:30:00,77.84,77.95,77.8,77.9,12300.0,39.2901,39.3456,39.2699,39.3204,12300.0
2006-02-23 12:40:00,77.91,77.95,77.79,77.85,14000.0,39.3254,39.3456,39.2649,39.2951,14000.0
2006-02-23 12:50:00,77.88,77.9,77.83,77.84,6000.0,39.3103,39.3204,39.285,39.2901,6000.0
2006-02-23 13:00:00,77.8,77.81,77.78,77.8,3500.0,39.2699,39.2749,39.2598,39.2699,3500.0
2006-02-23 13:10:00,77.8,77.9,77.78,77.85,3900.0,39.2699,39.3204,39.2598,39.2951,3900.0
2006-02-23 13:20:00,77.83,77.85,77.78,77.78,3900.0,39.285,39.2951,39.2598,39.2598,3900.0
2006-02-23 13:30:00,77.78,77.81,77.76,77.77,3600.0,39.2598,39.2749,39.2497,39.2548,3600.0
2006-02-23 13:40:00,77.78,77.88,77.71,77.71,4200.0,39.2598,39.3103,39.2245,39.2245,4200.0
2006-02-23 13:50:00,77.71,77.71,77.66,77.71,5100.0,39.2245,39.2245,39.1992,39.2245,5100.0
2006-02-23 14:00:00,77.74,77.81,77.74,77.79,4000.0,39.2396,39.2749,39.2396,39.2649,4000.0
2006-02-23 14:10:00,77.79,77.79,77.63,77.7,4600.0,39.2649,39.2649,39.1841,39.2194,4600.0
2006-02-23 14:20:00,77.68,77.73,77.61,77.7,8300.0,39.2093,39.2346,39.174,39.2194,8300.0
2006-02-23 14:30:00,77.67,77.76,77.67,77.7,4400.0,39.2043,39.2497,39.2043,39.2194,4400.0
2006-02-23 14:40:00,77.72,77.81,77.69,77.78,4300.0,39.2295,39.2749,39.2144,39.2598,4300.0
2006-02-23 14:50:00,77.79,77.8,77.65,77.68,6000.0,39.2649,39.2699,39.1942,39.2093,6000.0
2006-02-23 15:00:00,77.64,77.65,77.57,77.6,10000.0,39.1891,39.1942,39.1538,39.1689,10000.0
2006-02-23 15:10:00,77.62,77.8,77.59,77.8,6600.0,39.179,39.2699,39.1639,39.2699,6600.0
2006-02-23 15:20:00,77.82,77.83,77.7,77.71,8600.0,39.28,39.285,39.2194,39.2245,8600.0
2006-02-23 15:30:00,77.71,77.78,77.53,77.62,10700.0,39.2245,39.2598,39.1336,39.179,10700.0
2006-02-23 15:40:00,77.64,77.69,77.51,77.69,11900.0,39.1891,39.2144,39.1235,39.2144,11900.0
2006-02-23 15:50:00,77.72,77.85,77.66,77.7,21500.0,39.2295,39.2951,39.1992,39.2194,21500.0
2006-02-24 09:30:00,77.78,77.8,77.43,77.66,6800.0,39.2598,39.2699,39.0831,39.1992,6800.0
2006-02-24 09:40:00,77.67,77.9,77.65,77.87,13700.0,39.2043,39.3204,39.1942,39.3052,13700.0
2006-02-24 09:50:00,77.88,77.88,77.72,77.73,13500.0,39.3103,39.3103,39.2295,39.2346,13500.0
2006-02-24 10:00:00,77.72,77.74,77.56,77.57,10800.0,39.2295,39.2396,39.1488,39.1538,10800.0
2006-02-24 10:10:00,77.53,77.54,77.24,77.24,11200.0,39.1336,39.1387,38.9872,38.9872,11200.0
2006-02-24 10:20:00,77.21,77.34,77.14,77.34,10100.0,38.9721,39.0377,38.9368,39.0377,10100.0
2006-02-24 10:30:00,77.33,77.33,77.17,77.17,14100.0,39.0327,39.0327,38.9519,38.9519,14100.0
2006-02-24 10:40:00,77.17,77.18,76.97,77.08,9400.0,38.9519,38.957,38.851,38.9065,9400.0
2006-02-24 10:50:00,77.08,77.52,77.0,77.5,11500.0,38.9065,39.1286,38.8661,39.1185,11500.0
2006-02-24 11:00:00,77.5,77.67,77.44,77.44,9000.0,39.1185,39.2043,39.0882,39.0882,9000.0
2006-02-24 11:10:00,77.43,77.58,77.19,77.2,15200.0,39.0831,39.1589,38.962,38.967,15200.0
2006-02-24 11:20:00,77.19,77.3,77.19,77.24,17900.0,38.962,39.0175,38.962,38.9872,17900.0
2006-02-24 11:30:00,77.25,77.27,77.15,77.27,11200.0,38.9923,39.0024,38.9418,39.0024,11200.0
2006-02-24 11:40:00,77.27,77.28,77.01,77.07,10700.0,39.0024,39.0074,38.8711,38.9014,10700.0
2006-02-24 11:50:00,77.05,77.21,77.0,77.21,17000.0,38.8913,38.9721,38.8661,38.9721,17000.0
2006-02-24 12:00:00,77.16,77.16,77.01,77.02,7500.0,38.9469,38.9469,38.8711,38.8762,7500.0
2006-02-24 12:10:00,77.02,77.11,77.02,77.11,6500.0,38.8762,38.9216,38.8762,38.9216,6500.0
2006-02-24 12:20:00,77.12,77.2,77.07,77.08,8900.0,38.9267,38.967,38.9014,38.9065,8900.0
2006-02-24 12:30:00,77.08,77.14,77.05,77.14,8000.0,38.9065,38.9368,38.8913,38.9368,8000.0
2006-02-24 12:40:00,77.16,77.21,77.15,77.2,11200.0,38.9469,38.9721,38.9418,38.967,11200.0
2006-02-24 12:50:00,77.2,77.22,77.15,77.22,4300.0,38.967,38.9771,38.9418,38.9771,4300.0
2006-02-24 13:00:00,77.17,77.22,77.12,77.12,9800.0,38.9519,38.9771,38.9267,38.9267,9800.0
2006-02-24 13:10:00,77.13,77.15,77.1,77.11,3400.0,38.9317,38.9418,38.9166,38.9216,3400.0
2006-02-24 13:20:00,77.11,77.19,77.1,77.18,8300.0,38.9216,38.962,38.9166,38.957,8300.0
2006-02-24 13:30:00,77.17,77.2,77.15,77.15,17600.0,38.9519,38.967,38.9418,38.9418,17600.0
2006-02-24 13:40:00,77.15,77.2,77.02,77.06,11600.0,38.9418,38.967,38.8762,38.8964,11600.0
2006-02-24 13:50:00,77.05,77.05,76.97,76.99,7200.0,38.8913,38.8913,38.851,38.861,7200.0
2006-02-24 14:00:00,77.0,77.15,76.99,76.99,7400.0,38.8661,38.9418,38.861,38.861,7400.0
2006-02-24 14:10:00,76.98,77.05,76.98,77.0,9100.0,38.856,38.8913,38.856,38.8661,9100.0
2006-02-24 14:20:00,77.01,77.09,77.0,77.09,19100.0,38.8711,38.9115,38.8661,38.9115,19100.0
2006-02-24 14:30:00,77.09,77.24,77.09,77.13,14500.0,38.9115,38.9872,38.9115,38.9317,14500.0
2006-02-24 14:40:00,77.14,77.21,77.09,77.14,8800.0,38.9368,38.9721,38.9115,38.9368,8800.0
2006-02-24 14:50:00,77.17,77.41,77.17,77.4,10200.0,38.9519,39.073,38.9519,39.068,10200.0
2006-02-24 15:00:00,77.38,77.4,77.35,77.39,8600.0,39.0579,39.068,39.0428,39.063,8600.0
2006-02-24 15:10:00,77.39,77.39,77.35,77.36,5600.0,39.063,39.063,39.0428,39.0478,5600.0
2006-02-24 15:20:00,77.36,77.39,77.31,77.37,8300.0,39.0478,39.063,39.0226,39.0529,8300.0
2006-02-24 15:30:00,77.42,77.42,77.35,77.36,8600.0,39.0781,39.0781,39.0428,39.0478,8600.0
2006-02-24 15:40:00,77.35,77.37,77.27,77.36,10600.0,39.0428,39.0529,39.0024,39.0478,10600.0
2006-02-24 15:50:00,77.35,77.38,77.29,77.38,19100.0,39.0428,39.0579,39.0125,39.0579,19100.0
2006-02-27 09:30:00,77.66,77.66,77.66,77.66,4600.0,39.1992,39.1992,39.1992,39.1992,4600.0
2006-02-27 09:40:00,77.71,77.85,77.65,77.73,4900.0,39.2245,39.2951,39.1942,39.2346,4900.0
2006-02-27 09:50:00,77.74,77.74,77.38,77.42,7500.0,39.2396,39.2396,39.0579,39.0781,7500.0
2006-02-27 10:00:00,77.36,77.5,77.36,77.48,5200.0,39.0478,39.1185,39.0478,39.1084,5200.0
2006-02-27 10:10:00,77.49,77.63,77.42,77.43,11300.0,39.1134,39.1841,39.0781,39.0831,11300.0
2006-02-27 10:20:00,77.44,77.57,77.43,77.48,2300.0,39.0882,39.1538,39.0831,39.1084,2300.0
2006-02-27 10:30:00,77.5,77.61,77.5,77.54,12800.0,39.1185,39.174,39.1185,39.1387,12800.0
2006-02-27 10:40:00,77.54,77.66,77.54,77.66,21100.0,39.1387,39.1992,39.1387,39.1992,21100.0
2006-02-27 10:50:00,77.66,77.71,77.56,77.64,16300.0,39.1992,39.2245,39.1488,39.1891,16300.0
2006-02-27 11:00:00,77.61,77.63,77.45,77.46,6200.0,39.174,39.1841,39.0932,39.0983,6200.0
2006-02-27 11:10:00,77.49,77.65,77.49,77.64,6500.0,39.1134,39.1942,39.1134,39.1891,6500.0
2006-02-27 11:20:00,77.64,77.69,77.56,77.69,10600.0,39.1891,39.2144,39.1488,39.2144,10600.0
2006-02-27 11:30:00,77.69,77.69,77.5,77.62,18900.0,39.2144,39.2144,39.1185,39.179,18900.0
2006-02-27 11:40:00,77.57,77.58,77.5,77.5,4300.0,39.1538,39.1589,39.1185,39.1185,4300.0
2006-02-27 11:50:00,77.5,77.52,77.44,77.46,5600.0,39.1185,39.1286,39.0882,39.0983,5600.0
2006-02-27 12:00:00,77.47,77.51,77.42,77.49,10900.0,39.1033,39.1235,39.0781,39.1134,10900.0
2006-02-27 12:10:00,77.51,77.54,77.45,77.45,5000.0,39.1235,39.1387,39.0932,39.0932,5000.0
2006-02-27 12:20:00,77.45,77.49,77.31,77.31,12100.0,39.0932,39.1134,39.0226,39.0226,12100.0
2006-02-27 12:30:00,77.3,77.37,77.23,77.23,9200.0,39.0175,39.0529,38.9822,38.9822,9200.0
2006-02-27 12:40:00,77.25,77.28,77.2,77.23,9000.0,38.9923,39.0074,38.967,38.9822,9000.0
2006-02-27 12:50:00,77.2,77.23,77.16,77.17,3300.0,38.967,38.9822,38.9469,38.9519,3300.0
2006-02-27 13:00:00,77.18,77.24,77.1,77.15,9400.0,38.957,38.9872,38.9166,38.9418,9400.0
2006-02-27 13:10:00,77.05,77.26,77.05,77.26,11700.0,38.8913,38.9973,38.8913,38.9973,11700.0
2006-02-27 13:20:00,77.28,77.36,77.26,77.28,5800.0,39.0074,39.0478,38.9973,39.0074,5800.0
2006-02-27 13:30:00,77.27,77.58,77.27,77.52,11100.0,39.0024,39.1589,39.0024,39.1286,11100.0
2006-02-27 13:40:00,77.5,77.5,77.37,77.41,5300.0,39.1185,39.1185,39.0529,39.073,5300.0
2006-02-27 13:50:00,77.43,77.53,77.41,77.5,6600.0,39.0831,39.1336,39.073,39.1185,6600.0
2006-02-27 14:00:00,77.51,77.52,77.45,77.45,6000.0,39.1235,39.1286,39.0932,39.0932,6000.0
2006-02-27 14:10:00,77.45,77.53,77.35,77.53,12700.0,39.0932,39.1336,39.0428,39.1336,12700.0
2006-02-27 14:20:00,77.53,77.71,77.5,77.69,6500.0,39.1336,39.2245,39.1185,39.2144,6500.0
2006-02-27 14:30:00,77.69,77.83,77.68,77.83,13800.0,39.2144,39.285,39.2093,39.285,13800.0
2006-02-27 14:40:00,77.83,77.93,77.8,77.93,13500.0,39.285,39.3355,39.2699,39.3355,13500.0
2006-02-27 14:50:00,77.93,78.0,77.88,77.97,18400.0,39.3355,39.3709,39.3103,39.3557,18400.0
2006-02-27 15:00:00,77.98,77.98,77.75,77.82,17600.0,39.3608,39.3608,39.2447,39.28,17600.0
2006-02-27 15:10:00,77.78,77.81,77.73,77.79,3400.0,39.2598,39.2749,39.2346,39.2649,3400.0
2006-02-27 15:20:00,77.81,77.96,77.81,77.91,3900.0,39.2749,39.3507,39.2749,39.3254,3900.0
2006-02-27 15:30:00,77.92,77.97,77.7,77.74,10900.0,39.3305,39.3557,39.2194,39.2396,10900.0
2006-02-27 15:40:00,77.72,77.83,77.72,77.82,5300.0,39.2295,39.285,39.2295,39.28,5300.0
2006-02-27 15:50:00,77.82,77.92,77.8,77.9,18100.0,39.28,39.3305,39.2699,39.3204,18100.0
2006-02-28 09:30:00,77.97,78.25,77.97,78.15,10800.0,39.3557,39.497,39.3557,39.4466,10800.0
2006-02-28 09:40:00,78.1,78.37,78.0,78.37,3300.0,39.4213,39.5576,39.3709,39.5576,3300.0
2006-02-28 09:50:00,78.27,78.27,78.15,78.17,11700.0,39.5071,39.5071,39.4466,39.4567,11700.0
2006-02-28 10:00:00,78.19,78.25,78.06,78.06,11300.0,39.4668,39.497,39.4011,39.4011,11300.0
2006-02-28 10:10:00,78.06,78.15,78.02,78.03,26400.0,39.4011,39.4466,39.3809,39.386,26400.0
2006-02-28 10:20:00,78.03,78.08,78.0,78.0,17000.0,39.386,39.4112,39.3709,39.3709,17000.0
2006-02-28 10:30:00,78.0,78.06,77.7,77.87,22200.0,39.3709,39.4011,39.2194,39.3052,22200.0
2006-02-28 10:40:00,77.82,77.92,77.71,77.72,13100.0,39.28,39.3305,39.2245,39.2295,13100.0
2006-02-28 10:50:00,77.78,77.83,77.75,77.76,16900.0,39.2598,39.285,39.2447,39.2497,16900.0
2006-02-28 11:00:00,77.76,77.81,77.74,77.8,6200.0,39.2497,39.2749,39.2396,39.2699,6200.0
2006-02-28 11:10:00,77.78,77.81,77.71,77.81,4400.0,39.2598,39.2749,39.2245,39.2749,4400.0
2006-02-28 11:20:00,77.81,77.81,77.75,77.8,3600.0,39.2749,39.2749,39.2447,39.2699,3600.0
2006-02-28 11:30:00,77.77,77.85,77.76,77.81,4000.0,39.2548,39.2951,39.2497,39.2749,4000.0
2006-02-28 11:40:00,77.81,77.81,77.75,77.77,3600.0,39.2749,39.2749,39.2447,39.2548,3600.0
2006-02-28 11:50:00,77.77,77.79,77.75,77.77,4100.0,39.2548,39.2649,39.2447,39.2548,4100.0
2006-02-28 12:00:00,77.76,77.78,77.73,77.75,3400.0,39.2497,39.2598,39.2346,39.2447,3400.0
2006-02-28 12:10:00,77.76,77.84,77.76,77.84,4300.0,39.2497,39.2901,39.2497,39.2901,4300.0
2006-02-28 12:20:00,77.84,77.86,77.81,77.85,6500.0,39.2901,39.3002,39.2749,39.2951,6500.0
2006-02-28 12:30:00,77.83,77.85,77.75,77.81,12000.0,39.285,39.2951,39.2447,39.2749,12000.0
2006-02-28 12:40:00,77.81,77.85,77.77,77.81,6400.0,39.2749,39.2951,39.2548,39.2749,6400.0
2006-02-28 12:50:00,77.8,77.81,77.75,77.78,2700.0,39.2699,39.2749,39.2447,39.2598,2700.0
2006-02-28 13:00:00,77.8,77.97,77.78,77.93,6000.0,39.2699,39.3557,39.2598,39.3355,6000.0
2006-02-28 13:10:00,77.92,77.92,77.82,77.88,3800.0,39.3305,39.3305,39.28,39.3103,3800.0
2006-02-28 13:20:00,77.85,77.89,77.82,77.85,2800.0,39.2951,39.3153,39.28,39.2951,2800.0
2006-02-28 13:30:00,77.86,77.99,77.84,77.9,6900.0,39.3002,39.3658,39.2901,39.3204,6900.0
2006-02-28 13:40:00,77.91,77.99,77.81,77.99,6800.0,39.3254,39.3658,39.2749,39.3658,6800.0
2006-02-28 13:50:00,78.0,78.05,77.92,77.92,6100.0,39.3709,39.3961,39.3305,39.3305,6100.0
2006-02-28 14:00:00,77.93,77.95,77.86,77.9,3200.0,39.3355,39.3456,39.3002,39.3204,3200.0
2006-02-28 14:10:00,77.91,77.95,77.87,77.93,6900.0,39.3254,39.3456,39.3052,39.3355,6900.0
2006-02-28 14:20:00,77.92,78.0,77.88,77.94,12600.0,39.3305,39.3709,39.3103,39.3406,12600.0
2006-02-28 14:30:00,77.91,78.0,77.88,78.0,4500.0,39.3254,39.3709,39.3103,39.3709,4500.0
2006-02-28 14:40:00,78.0,78.01,77.9,77.9,7700.0,39.3709,39.3759,39.3204,39.3204,7700.0
2006-02-28 14:50:00,77.9,78.01,77.88,77.9,9000.0,39.3204,39.3759,39.3103,39.3204,9000.0
2006-02-28 15:00:00,77.9,78.02,77.88,77.88,18300.0,39.3204,39.3809,39.3103,39.3103,18300.0
2006-02-28 15:10:00,77.88,78.03,77.88,77.99,6400.0,39.3103,39.386,39.3103,39.3658,6400.0
2006-02-28 15:20:00,78.0,78.03,77.94,77.98,6100.0,39.3709,39.386,39.3406,39.3608,6100.0
2006-02-28 15:30:00,77.99,78.01,77.91,77.99,10100.0,39.3658,39.3759,39.3254,39.3658,10100.0
2006-02-28 15:40:00,77.97,78.1,77.95,78.08,12200.0,39.3557,39.4213,39.3456,39.4112,12200.0
2006-02-28 15:50:00,78.07,78.1,77.95,78.04,19700.0,39.4062,39.4213,39.3456,39.391,19700.0
2006-03-01 09:30:00,78.07,78.3,78.07,78.3,7800.0,39.4062,39.5223,39.4062,39.5223,7800.0
2006-03-01 09:40:00,78.29,78.3,77.69,77.69,11900.0,39.5172,39.5223,39.2144,39.2144,11900.0
2006-03-01 09:50:00,77.68,77.85,77.51,77.67,17900.0,39.2093,39.2951,39.1235,39.2043,17900.0
2006-03-01 10:00:00,77.65,78.01,77.65,77.95,15900.0,39.1942,39.3759,39.1942,39.3456,15900.0
2006-03-01 10:10:00,77.89,77.89,77.59,77.6,21800.0,39.3153,39.3153,39.1639,39.1689,21800.0
2006-03-01 10:20:00,77.63,77.66,77.59,77.59,9800.0,39.1841,39.1992,39.1639,39.1639,9800.0
2006-03-01 10:30:00,77.59,77.69,77.42,77.42,14300.0,39.1639,39.2144,39.0781,39.0781,14300.0
2006-03-01 10:40:00,77.33,77.58,77.28,77.58,11400.0,39.0327,39.1589,39.0074,39.1589,11400.0
2006-03-01 10:50:00,77.55,77.77,77.54,77.68,7800.0,39.1437,39.2548,39.1387,39.2093,7800.0
2006-03-01 11:00:00,77.7,77.88,77.7,77.85,17600.0,39.2194,39.3103,39.2194,39.2951,17600.0
2006-03-01 11:10:00,77.79,77.92,77.79,77.83,9200.0,39.2649,39.3305,39.2649,39.285,9200.0
2006-03-01 11:20:00,77.83,77.83,77.59,77.59,11000.0,39.285,39.285,39.1639,39.1639,11000.0
2006-03-01 11:30:00,77.59,77.67,77.59,77.66,8100.0,39.1639,39.2043,39.1639,39.1992,8100.0
2006-03-01 11:40:00,77.65,77.66,77.52,77.55,6700.0,39.1942,39.1992,39.1286,39.1437,6700.0
2006-03-01 11:50:00,77.58,77.68,77.58,77.68,20200.0,39.1589,39.2093,39.1589,39.2093,20200.0
2006-03-01 12:00:00,77.71,77.75,77.66,77.66,5200.0,39.2245,39.2447,39.1992,39.1992,5200.0
2006-03-01 12:10:00,77.67,77.67,77.57,77.57,12900.0,39.2043,39.2043,39.1538,39.1538,12900.0
2006-03-01 12:20:00,77.55,77.66,77.55,77.64,4400.0,39.1437,39.1992,39.1437,39.1891,4400.0
2006-03-01 12:30:00,77.6,77.62,77.59,77.6,4400.0,39.1689,39.179,39.1639,39.1689,4400.0
2006-03-01 12:40:00,77.6,77.64,77.56,77.56,6900.0,39.1689,39.1891,39.1488,39.1488,6900.0
2006-03-01 12:50:00,77.56,77.56,77.52,77.53,2800.0,39.1488,39.1488,39.1286,39.1336,2800.0
2006-03-01 13:00:00,77.55,77.61,77.45,77.48,13000.0,39.1437,39.174,39.0932,39.1084,13000.0
2006-03-01 13:10:00,77.47,77.51,77.47,77.48,6300.0,39.1033,39.1235,39.1033,39.1084,6300.0
2006-03-01 13:20:00,77.49,77.5,77.44,77.47,12500.0,39.1134,39.1185,39.0882,39.1033,12500.0
2006-03-01 13:30:00,77.47,77.51,77.46,77.5,4100.0,39.1033,39.1235,39.0983,39.1185,4100.0
2006-03-01 13:40:00,77.49,77.49,77.45,77.47,4400.0,39.1134,39.1134,39.0932,39.1033,4400.0
2006-03-01 13:50:00,77.47,77.49,77.44,77.45,11400.0,39.1033,39.1134,39.0882,39.0932,11400.0
2006-03-01 14:00:00,77.45,77.49,77.43,77.49,9200.0,39.0932,39.1134,39.0831,39.1134,9200.0
2006-03-01 14:10:00,77.51,77.53,77.46,77.53,9200.0,39.1235,39.1336,39.0983,39.1336,9200.0
2006-03-01 14:20:00,77.53,77.63,77.53,77.6,5200.0,39.1336,39.1841,39.1336,39.1689,5200.0
2006-03-01 14:30:00,77.64,77.64,77.52,77.57,10300.0,39.1891,39.1891,39.1286,39.1538,10300.0
2006-03-01 14:40:00,77.6,77.72,77.58,77.72,7900.0,39.1689,39.2295,39.1589,39.2295,7900.0
2006-03-01 14:50:00,77.73,77.76,77.7,77.7,6700.0,39.2346,39.2497,39.2194,39.2194,6700.0
2006-03-01 15:00:00,77.7,77.78,77.7,77.78,3400.0,39.2194,39.2598,39.2194,39.2598,3400.0
2006-03-01 15:10:00,77.78,77.92,77.78,77.89,4400.0,39.2598,39.3305,39.2598,39.3153,4400.0
2006-03-01 15:20:00,77.91,77.96,77.87,77.88,6900.0,39.3254,39.3507,39.3052,39.3103,6900.0
2006-03-01 15:30:00,77.85,78.03,77.85,77.98,6300.0,39.2951,39.386,39.2951,39.3608,6300.0
2006-03-01 15:40:00,77.99,78.15,77.99,78.12,6300.0,39.3658,39.4466,39.3658,39.4314,6300.0
2006-03-01 15:50:00,78.12,78.2,78.12,78.2,13500.0,39.4314,39.4718,39.4314,39.4718,13500.0
2006-03-02 09:30:00,78.06,78.18,78.0,78.12,8500.0,39.4011,39.4617,39.3709,39.4314,8500.0
2006-03-02 09:40:00,77.99,78.24,77.7,78.12,10000.0,39.3658,39.492,39.2194,39.4314,10000.0
2006-03-02 09:50:00,78.11,78.19,77.93,77.93,5600.0,39.4264,39.4668,39.3355,39.3355,5600.0
2006-03-02 10:00:00,77.91,77.91,77.56,77.85,16000.0,39.3254,39.3254,39.1488,39.2951,16000.0
2006-03-02 10:10:00,77.85,77.85,77.79,77.8,3900.0,39.2951,39.2951,39.2649,39.2699,3900.0
2006-03-02 10:20:00,77.8,78.08,77.8,78.08,13000.0,39.2699,39.4112,39.2699,39.4112,13000.0
2006-03-02 10:30:00,78.05,78.1,78.0,78.07,17900.0,39.3961,39.4213,39.3709,39.4062,17900.0
2006-03-02 10:40:00,78.06,78.2,78.06,78.1,24400.0,39.4011,39.4718,39.4011,39.4213,24400.0
2006-03-02 10:50:00,78.1,78.1,78.01,78.01,5300.0,39.4213,39.4213,39.3759,39.3759,5300.0
2006-03-02 11:00:00,78.04,78.2,78.04,78.11,10900.0,39.391,39.4718,39.391,39.4264,10900.0
2006-03-02 11:10:00,78.11,78.13,78.03,78.07,3300.0,39.4264,39.4365,39.386,39.4062,3300.0
2006-03-02 11:20:00,78.06,78.18,78.06,78.15,6000.0,39.4011,39.4617,39.4011,39.4466,6000.0
2006-03-02 11:30:00,78.19,78.19,78.13,78.13,3900.0,39.4668,39.4668,39.4365,39.4365,3900.0
2006-03-02 11:40:00,78.14,78.14,78.07,78.1,8000.0,39.4415,39.4415,39.4062,39.4213,8000.0
2006-03-02 11:50:00,78.12,78.21,78.11,78.11,12900.0,39.4314,39.4768,39.4264,39.4264,12900.0
2006-03-02 12:00:00,78.14,78.2,78.11,78.17,22500.0,39.4415,39.4718,39.4264,39.4567,22500.0
2006-03-02 12:10:00,78.18,78.28,78.18,78.28,25700.0,39.4617,39.5122,39.4617,39.5122,25700.0
2006-03-02 12:20:00,78.23,78.26,78.18,78.2,20600.0,39.4869,39.5021,39.4617,39.4718,20600.0
2006-03-02 12:30:00,78.19,78.34,78.18,78.33,9900.0,39.4668,39.5425,39.4617,39.5374,9900.0
2006-03-02 12:40:00,78.34,78.43,78.32,78.42,7500.0,39.5425,39.5879,39.5324,39.5828,7500.0
2006-03-02 12:50:00,78.41,78.41,78.34,78.34,3200.0,39.5778,39.5778,39.5425,39.5425,3200.0
2006-03-02 13:00:00,78.36,78.45,78.36,78.39,7500.0,39.5526,39.598,39.5526,39.5677,7500.0
2006-03-02 13:10:00,78.4,78.47,78.38,78.42,7300.0,39.5728,39.6081,39.5627,39.5828,7300.0
2006-03-02 13:20:00,78.43,78.53,78.4,78.5,7300.0,39.5879,39.6384,39.5728,39.6232,7300.0
2006-03-02 13:30:00,78.5,78.62,78.5,78.6,8600.0,39.6232,39.6838,39.6232,39.6737,8600.0
2006-03-02 13:40:00,78.6,78.6,78.44,78.47,17100.0,39.6737,39.6737,39.5929,39.6081,17100.0
2006-03-02 13:50:00,78.49,78.49,78.44,78.46,3300.0,39.6182,39.6182,39.5929,39.603,3300.0
2006-03-02 14:00:00,78.45,78.45,78.38,78.39,5400.0,39.598,39.598,39.5627,39.5677,5400.0
2006-03-02 14:10:00,78.41,78.48,78.41,78.46,6900.0,39.5778,39.6131,39.5778,39.603,6900.0
2006-03-02 14:20:00,78.45,78.48,78.42,78.45,9600.0,39.598,39.6131,39.5828,39.598,9600.0
2006-03-02 14:30:00,78.45,78.46,78.42,78.42,6000.0,39.598,39.603,39.5828,39.5828,6000.0
2006-03-02 14:40:00,78.42,78.49,78.41,78.47,4400.0,39.5828,39.6182,39.5778,39.6081,4400.0
2006-03-02 14:50:00,78.48,78.49,78.43,78.45,6700.0,39.6131,39.6182,39.5879,39.598,6700.0
2006-03-02 15:00:00,78.47,78.52,78.46,78.46,24400.0,39.6081,39.6333,39.603,39.603,24400.0
2006-03-02 15:10:00,78.48,78.56,78.38,78.4,5700.0,39.6131,39.6535,39.5627,39.5728,5700.0
2006-03-02 15:20:00,78.4,78.41,78.36,78.38,3100.0,39.5728,39.5778,39.5526,39.5627,3100.0
2006-03-02 15:30:00,78.36,78.36,78.29,78.3,7600.0,39.5526,39.5526,39.5172,39.5223,7600.0
2006-03-02 15:40:00,78.3,78.35,78.29,78.34,4000.0,39.5223,39.5475,39.5172,39.5425,4000.0
2006-03-02 15:50:00,78.33,78.41,78.32,78.32,10800.0,39.5374,39.5778,39.5324,39.5324,10800.0
2006-03-03 09:30:00,78.27,78.3,78.25,78.25,24400.0,39.5071,39.5223,39.497,39.497,24400.0
2006-03-03 09:40:00,78.25,78.52,78.25,78.43,32400.0,39.497,39.6333,39.497,39.5879,32400.0
2006-03-03 09:50:00,78.41,78.48,78.24,78.29,18200.0,39.5778,39.6131,39.492,39.5172,18200.0
2006-03-03 10:00:00,78.27,78.49,78.26,78.42,25100.0,39.5071,39.6182,39.5021,39.5828,25100.0
2006-03-03 10:10:00,78.41,78.56,78.35,78.45,7600.0,39.5778,39.6535,39.5475,39.598,7600.0
2006-03-03 10:20:00,78.48,78.61,78.42,78.47,17000.0,39.6131,39.6788,39.5828,39.6081,17000.0
2006-03-03 10:30:00,78.45,78.5,78.32,78.4,16600.0,39.598,39.6232,39.5324,39.5728,16600.0
2006-03-03 10:40:00,78.4,78.46,78.32,78.45,10300.0,39.5728,39.603,39.5324,39.598,10300.0
2006-03-03 10:50:00,78.42,78.47,78.38,78.43,10100.0,39.5828,39.6081,39.5627,39.5879,10100.0
2006-03-03 11:00:00,78.42,78.49,78.35,78.42,9800.0,39.5828,39.6182,39.5475,39.5828,9800.0
2006-03-03 11:10:00,78.41,78.5,78.39,78.48,8000.0,39.5778,39.6232,39.5677,39.6131,8000.0
2006-03-03 11:20:00,78.48,78.49,78.39,78.39,6500.0,39.6131,39.6182,39.5677,39.5677,6500.0
2006-03-03 11:30:00,78.39,78.4,78.26,78.4,12100.0,39.5677,39.5728,39.5021,39.5728,12100.0
2006-03-03 11:40:00,78.42,78.44,78.36,78.43,7000.0,39.5828,39.5929,39.5526,39.5879,7000.0
2006-03-03 11:50:00,78.43,78.52,78.37,78.39,10600.0,39.5879,39.6333,39.5576,39.5677,10600.0
2006-03-03 12:00:00,78.4,78.45,78.35,78.39,4100.0,39.5728,39.598,39.5475,39.5677,4100.0
2006-03-03 12:10:00,78.39,78.39,78.25,78.28,7200.0,39.5677,39.5677,39.497,39.5122,7200.0
2006-03-03 12:20:00,78.27,78.51,78.26,78.42,8400.0,39.5071,39.6283,39.5021,39.5828,8400.0
2006-03-03 12:30:00,78.43,78.45,78.34,78.4,8000.0,39.5879,39.598,39.5425,39.5728,8000.0
2006-03-03 12:40:00,78.41,78.5,78.36,78.4,4800.0,39.5778,39.6232,39.5526,39.5728,4800.0
2006-03-03 12:50:00,78.4,78.41,78.3,78.32,6200.0,39.5728,39.5778,39.5223,39.5324,6200.0
2006-03-03 13:00:00,78.32,78.4,78.29,78.38,4100.0,39.5324,39.5728,39.5172,39.5627,4100.0
2006-03-03 13:10:00,78.41,78.41,78.32,78.33,9700.0,39.5778,39.5778,39.5324,39.5374,9700.0
2006-03-03 13:20:00,78.32,78.43,78.32,78.42,3200.0,39.5324,39.5879,39.5324,39.5828,3200.0
2006-03-03 13:30:00,78.41,78.5,78.35,78.45,6500.0,39.5778,39.6232,39.5475,39.598,6500.0
2006-03-03 13:40:00,78.42,78.42,78.2,78.24,33500.0,39.5828,39.5828,39.4718,39.492,33500.0
2006-03-03 13:50:00,78.21,78.27,78.21,78.22,7800.0,39.4768,39.5071,39.4768,39.4819,7800.0
2006-03-03 14:00:00,78.23,78.28,78.21,78.27,7700.0,39.4869,39.5122,39.4768,39.5071,7700.0
2006-03-03 14:10:00,78.3,78.37,78.29,78.37,6800.0,39.5223,39.5576,39.5172,39.5576,6800.0
2006-03-03 14:20:00,78.39,78.51,78.37,78.42,9900.0,39.5677,39.6283,39.5576,39.5828,9900.0
2006-03-03 14:30:00,78.42,78.54,78.42,78.48,12600.0,39.5828,39.6434,39.5828,39.6131,12600.0
2006-03-03 14:40:00,78.44,78.51,78.39,78.51,8600.0,39.5929,39.6283,39.5677,39.6283,8600.0
2006-03-03 14:50:00,78.51,78.53,78.45,78.51,4200.0,39.6283,39.6384,39.598,39.6283,4200.0
2006-03-03 15:00:00,78.51,78.55,78.38,78.41,7000.0,39.6283,39.6485,39.5627,39.5778,7000.0
2006-03-03 15:10:00,78.41,78.46,78.35,78.4,7700.0,39.5778,39.603,39.5475,39.5728,7700.0
2006-03-03 15:20:00,78.42,78.45,78.29,78.37,6600.0,39.5828,39.598,39.5172,39.5576,6600.0
2006-03-03 15:30:00,78.33,78.39,78.26,78.26,9700.0,39.5374,39.5677,39.5021,39.5021,9700.0
2006-03-03 15:40:00,78.26,78.31,78.22,78.27,23100.0,39.5021,39.5273,39.4819,39.5071,23100.0
2006-03-03 15:50:00,78.27,78.34,78.27,78.34,32300.0,39.5071,39.5425,39.5071,39.5425,32300.0
2006-03-06 09:40:00,78.4,79.08,78.36,79.03,18200.0,39.5728,39.916,39.5526,39.8907,18200.0
2006-03-06 09:50:00,79.09,79.09,78.71,78.71,12200.0,39.921,39.921,39.7292,39.7292,12200.0
2006-03-06 10:00:00,78.71,78.76,78.25,78.62,13900.0,39.7292,39.7545,39.497,39.6838,13900.0
2006-03-06 10:10:00,78.63,79.17,78.63,79.13,8300.0,39.6888,39.9614,39.6888,39.9412,8300.0
2006-03-06 10:20:00,79.13,79.15,78.92,78.93,4900.0,39.9412,39.9513,39.8352,39.8403,4900.0
2006-03-06 10:30:00,78.92,79.05,78.84,79.04,28400.0,39.8352,39.9008,39.7948,39.8958,28400.0
2006-03-06 10:40:00,79.11,79.21,78.95,79.02,27900.0,39.9311,39.9816,39.8504,39.8857,27900.0
2006-03-06 10:50:00,79.04,79.34,79.04,79.23,14500.0,39.8958,40.0472,39.8958,39.9917,14500.0
2006-03-06 11:00:00,79.23,79.53,79.18,79.53,12200.0,39.9917,40.1431,39.9665,40.1431,12200.0
2006-03-06 11:10:00,79.53,79.63,79.42,79.46,16300.0,40.1431,40.1936,40.0876,40.1078,16300.0
2006-03-06 11:20:00,79.49,79.61,79.46,79.61,26800.0,40.1229,40.1835,40.1078,40.1835,26800.0
2006-03-06 11:30:00,79.58,79.71,79.55,79.71,13300.0,40.1684,40.234,40.1532,40.234,13300.0
2006-03-06 11:40:00,79.68,79.79,79.49,79.58,17000.0,40.2188,40.2744,40.1229,40.1684,17000.0
2006-03-06 11:50:00,79.56,79.65,79.41,79.6,36400.0,40.1583,40.2037,40.0826,40.1785,36400.0
2006-03-06 12:00:00,79.59,79.6,79.47,79.53,10800.0,40.1734,40.1785,40.1128,40.1431,10800.0
2006-03-06 12:10:00,79.49,79.49,79.3,79.36,11100.0,40.1229,40.1229,40.027,40.0573,11100.0
2006-03-06 12:20:00,79.36,79.4,79.3,79.31,16000.0,40.0573,40.0775,40.027,40.0321,16000.0
2006-03-06 12:30:00,79.37,79.37,79.29,79.35,6300.0,40.0624,40.0624,40.022,40.0523,6300.0
2006-03-06 12:40:00,79.35,79.4,79.29,79.37,15700.0,40.0523,40.0775,40.022,40.0624,15700.0
2006-03-06 12:50:00,79.35,79.49,79.35,79.35,10800.0,40.0523,40.1229,40.0523,40.0523,10800.0
2006-03-06 13:00:00,79.35,79.46,79.3,79.33,30900.0,40.0523,40.1078,40.027,40.0422,30900.0
2006-03-06 13:10:00,79.33,79.46,79.31,79.42,16200.0,40.0422,40.1078,40.0321,40.0876,16200.0
2006-03-06 13:20:00,79.35,79.45,79.33,79.36,7600.0,40.0523,40.1027,40.0422,40.0573,7600.0
2006-03-06 13:30:00,79.36,79.36,79.2,79.3,27300.0,40.0573,40.0573,39.9766,40.027,27300.0
2006-03-06 13:40:00,79.3,79.5,79.26,79.43,18300.0,40.027,40.128,40.0068,40.0927,18300.0
2006-03-06 13:50:00,79.43,79.52,79.43,79.49,10500.0,40.0927,40.1381,40.0927,40.1229,10500.0
2006-03-06 14:00:00,79.48,79.51,79.25,79.28,15300.0,40.1179,40.133,40.0018,40.0169,15300.0
2006-03-06 14:10:00,79.32,79.42,79.25,79.32,13400.0,40.0371,40.0876,40.0018,40.0371,13400.0
2006-03-06 14:20:00,79.33,79.36,79.13,79.2,10500.0,40.0422,40.0573,39.9412,39.9766,10500.0
2006-03-06 14:30:00,79.22,79.29,79.18,79.18,5500.0,39.9867,40.022,39.9665,39.9665,5500.0
2006-03-06 14:40:00,79.18,79.25,79.14,79.22,10500.0,39.9665,40.0018,39.9463,39.9867,10500.0
2006-03-06 14:50:00,79.22,79.36,79.22,79.36,11600.0,39.9867,40.0573,39.9867,40.0573,11600.0
2006-03-06 15:00:00,79.35,79.36,79.3,79.31,16200.0,40.0523,40.0573,40.027,40.0321,16200.0
2006-03-06 15:10:00,79.33,79.33,79.28,79.29,25100.0,40.0422,40.0422,40.0169,40.022,25100.0
2006-03-06 15:20:00,79.28,79.32,79.27,79.31,28200.0,40.0169,40.0371,40.0119,40.0321,28200.0
2006-03-06 15:30:00,79.31,79.33,79.25,79.33,19700.0,40.0321,40.0422,40.0018,40.0422,19700.0
2006-03-06 15:40:00,79.31,79.33,79.23,79.33,24700.0,40.0321,40.0422,39.9917,40.0422,24700.0
2006-03-06 15:50:00,79.33,79.43,79.33,79.43,33500.0,40.0422,40.0927,40.0422,40.0927,33500.0
2006-03-07 09:30:00,79.1,79.1,79.1,79.1,0.0,39.9261,39.9261,39.9261,39.9261,0.0
2006-03-07 09:40:00,78.86,78.86,77.6,77.68,40100.0,39.8049,39.8049,39.1689,39.2093,40100.0
2006-03-07 09:50:00,77.7,77.85,77.65,77.85,64200.0,39.2194,39.2951,39.1942,39.2951,64200.0
2006-03-07 10:00:00,77.9,78.25,77.9,78.23,156900.0,39.3204,39.497,39.3204,39.4869,156900.0
2006-03-07 10:10:00,78.23,78.68,77.9,78.47,258700.0,39.4869,39.7141,39.3204,39.6081,258700.0
2006-03-07 10:20:00,78.5,78.58,78.16,78.32,67700.0,39.6232,39.6636,39.4516,39.5324,67700.0
2006-03-07 10:30:00,78.34,78.36,78.24,78.27,32700.0,39.5425,39.5526,39.492,39.5071,32700.0
2006-03-07 10:40:00,78.27,78.38,78.27,78.33,59500.0,39.5071,39.5627,39.5071,39.5374,59500.0
2006-03-07 10:50:00,78.33,78.33,78.1,78.15,46300.0,39.5374,39.5374,39.4213,39.4466,46300.0
2006-03-07 11:00:00,78.16,78.2,77.88,77.93,120800.0,39.4516,39.4718,39.3103,39.3355,120800.0
2006-03-07 11:10:00,77.93,78.13,77.93,77.96,107200.0,39.3355,39.4365,39.3355,39.3507,107200.0
2006-03-07 11:20:00,77.93,77.98,77.9,77.98,130400.0,39.3355,39.3608,39.3204,39.3608,130400.0
2006-03-07 11:30:00,77.99,78.0,77.91,77.94,50000.0,39.3658,39.3709,39.3254,39.3406,50000.0
2006-03-07 11:40:00,77.94,77.96,77.82,77.86,62300.0,39.3406,39.3507,39.28,39.3002,62300.0
2006-03-07 11:50:00,77.86,77.88,77.79,77.8,50100.0,39.3002,39.3103,39.2649,39.2699,50100.0
2006-03-07 12:00:00,77.79,77.85,77.76,77.81,54000.0,39.2649,39.2951,39.2497,39.2749,54000.0
2006-03-07 12:10:00,77.81,78.08,77.81,78.07,36500.0,39.2749,39.4112,39.2749,39.4062,36500.0
2006-03-07 12:20:00,78.07,78.14,78.05,78.06,35800.0,39.4062,39.4415,39.3961,39.4011,35800.0
2006-03-07 12:30:00,78.04,78.05,77.95,78.0,59500.0,39.391,39.3961,39.3456,39.3709,59500.0
2006-03-07 12:40:00,77.98,78.02,77.91,77.94,14800.0,39.3608,39.3809,39.3254,39.3406,14800.0
2006-03-07 12:50:00,77.96,78.01,77.95,77.97,21000.0,39.3507,39.3759,39.3456,39.3557,21000.0
2006-03-07 13:00:00,77.94,78.01,77.92,77.96,38200.0,39.3406,39.3759,39.3305,39.3507,38200.0
2006-03-07 13:10:00,77.97,77.97,77.89,77.93,31700.0,39.3557,39.3557,39.3153,39.3355,31700.0
2006-03-07 13:20:00,77.93,78.0,77.9,77.9,37300.0,39.3355,39.3709,39.3204,39.3204,37300.0
2006-03-07 13:30:00,77.9,77.93,77.87,77.91,106700.0,39.3204,39.3355,39.3052,39.3254,106700.0
2006-03-07 13:40:00,77.93,77.93,77.78,77.78,79400.0,39.3355,39.3355,39.2598,39.2598,79400.0
2006-03-07 13:50:00,77.78,77.84,77.76,77.76,40300.0,39.2598,39.2901,39.2497,39.2497,40300.0
2006-03-07 14:00:00,77.77,77.77,77.55,77.55,20200.0,39.2548,39.2548,39.1437,39.1437,20200.0
2006-03-07 14:10:00,77.55,77.57,77.3,77.48,120500.0,39.1437,39.1538,39.0175,39.1084,120500.0
2006-03-07 14:20:00,77.48,77.8,77.47,77.78,32500.0,39.1084,39.2699,39.1033,39.2598,32500.0
2006-03-07 14:30:00,77.78,77.79,77.59,77.61,26100.0,39.2598,39.2649,39.1639,39.174,26100.0
2006-03-07 14:40:00,77.61,77.62,77.45,77.46,25500.0,39.174,39.179,39.0932,39.0983,25500.0
2006-03-07 14:50:00,77.46,77.53,77.41,77.48,49300.0,39.0983,39.1336,39.073,39.1084,49300.0
2006-03-07 15:00:00,77.46,77.49,77.43,77.43,38200.0,39.0983,39.1134,39.0831,39.0831,38200.0
2006-03-07 15:10:00,77.43,77.43,77.18,77.18,51300.0,39.0831,39.0831,38.957,38.957,51300.0
2006-03-07 15:20:00,77.19,77.25,77.03,77.06,42100.0,38.962,38.9923,38.8812,38.8964,42100.0
2006-03-07 15:30:00,77.06,77.23,77.03,77.19,56900.0,38.8964,38.9822,38.8812,38.962,56900.0
2006-03-07 15:40:00,77.22,77.23,77.14,77.23,39700.0,38.9771,38.9822,38.9368,38.9822,39700.0
2006-03-07 15:50:00,77.22,77.31,77.14,77.16,39100.0,38.9771,39.0226,38.9368,38.9469,39100.0
2006-03-08 09:30:00,78.5,78.69,78.47,78.55,46100.0,39.6232,39.7191,39.6081,39.6485,46100.0
2006-03-08 09:40:00,78.49,79.45,78.39,79.17,61600.0,39.6182,40.1027,39.5677,39.9614,61600.0
2006-03-08 09:50:00,79.2,79.32,78.94,79.32,108300.0,39.9766,40.0371,39.8453,40.0371,108300.0
2006-03-08 10:00:00,79.33,79.49,78.96,79.1,99300.0,40.0422,40.1229,39.8554,39.9261,99300.0
2006-03-08 10:10:00,79.11,79.16,78.86,78.99,31500.0,39.9311,39.9564,39.8049,39.8706,31500.0
2006-03-08 10:20:00,78.96,79.09,78.96,79.06,33500.0,39.8554,39.921,39.8554,39.9059,33500.0
2006-03-08 10:30:00,79.06,79.13,78.96,79.08,37700.0,39.9059,39.9412,39.8554,39.916,37700.0
2006-03-08 10:40:00,79.08,79.08,78.78,78.82,25600.0,39.916,39.916,39.7646,39.7847,25600.0
2006-03-08 10:50:00,78.82,79.0,78.8,78.95,14000.0,39.7847,39.8756,39.7747,39.8504,14000.0
2006-03-08 11:00:00,78.95,79.04,78.95,79.04,30800.0,39.8504,39.8958,39.8504,39.8958,30800.0
2006-03-08 11:10:00,79.04,79.04,78.96,79.01,28700.0,39.8958,39.8958,39.8554,39.8807,28700.0
2006-03-08 11:20:00,79.0,79.04,79.0,79.0,72900.0,39.8756,39.8958,39.8756,39.8756,72900.0
2006-03-08 11:30:00,79.0,79.03,79.0,79.02,87500.0,39.8756,39.8907,39.8756,39.8857,87500.0
2006-03-08 11:40:00,79.03,79.03,78.92,79.02,28500.0,39.8907,39.8907,39.8352,39.8857,28500.0
2006-03-08 11:50:00,79.02,79.03,78.96,79.0,21100.0,39.8857,39.8907,39.8554,39.8756,21100.0
2006-03-08 12:00:00,78.99,79.01,78.91,79.01,25200.0,39.8706,39.8807,39.8302,39.8807,25200.0
2006-03-08 12:10:00,79.01,79.04,79.0,79.02,38300.0,39.8807,39.8958,39.8756,39.8857,38300.0
2006-03-08 12:20:00,79.01,79.01,78.95,78.97,39400.0,39.8807,39.8807,39.8504,39.8605,39400.0
2006-03-08 12:30:00,78.96,79.0,78.94,78.97,37000.0,39.8554,39.8756,39.8453,39.8605,37000.0
2006-03-08 12:40:00,78.98,79.02,78.97,79.02,24900.0,39.8655,39.8857,39.8605,39.8857,24900.0
2006-03-08 12:50:00,79.02,79.05,79.0,79.02,31800.0,39.8857,39.9008,39.8756,39.8857,31800.0
2006-03-08 13:00:00,79.02,79.03,79.0,79.0,39200.0,39.8857,39.8907,39.8756,39.8756,39200.0
2006-03-08 13:10:00,79.01,79.02,78.98,79.02,13400.0,39.8807,39.8857,39.8655,39.8857,13400.0
2006-03-08 13:20:00,79.02,79.02,78.96,78.99,24600.0,39.8857,39.8857,39.8554,39.8706,24600.0
2006-03-08 13:30:00,78.99,79.01,78.96,78.99,27400.0,39.8706,39.8807,39.8554,39.8706,27400.0
2006-03-08 13:40:00,78.99,79.02,78.96,79.0,38700.0,39.8706,39.8857,39.8554,39.8756,38700.0
2006-03-08 13:50:00,78.99,79.0,78.92,78.94,24300.0,39.8706,39.8756,39.8352,39.8453,24300.0
2006-03-08 14:00:00,78.96,79.05,78.92,79.02,75100.0,39.8554,39.9008,39.8352,39.8857,75100.0
2006-03-08 14:10:00,79.02,79.15,79.0,79.14,27900.0,39.8857,39.9513,39.8756,39.9463,27900.0
2006-03-08 14:20:00,79.13,79.33,79.12,79.3,27800.0,39.9412,40.0422,39.9362,40.027,27800.0
2006-03-08 14:30:00,79.3,79.66,79.29,79.61,30600.0,40.027,40.2087,40.022,40.1835,30600.0
2006-03-08 14:40:00,79.61,79.91,79.61,79.77,31400.0,40.1835,40.3349,40.1835,40.2643,31400.0
2006-03-08 14:50:00,79.77,79.96,79.77,79.95,30500.0,40.2643,40.3602,40.2643,40.3551,30500.0
2006-03-08 15:00:00,79.99,80.12,79.91,80.0,35100.0,40.3753,40.4409,40.3349,40.3804,35100.0
2006-03-08 15:10:00,79.99,80.1,79.89,79.89,49800.0,40.3753,40.4308,40.3248,40.3248,49800.0
2006-03-08 15:20:00,79.91,79.93,79.76,79.84,28700.0,40.3349,40.345,40.2592,40.2996,28700.0
2006-03-08 15:30:00,79.84,80.03,79.78,80.03,44400.0,40.2996,40.3955,40.2693,40.3955,44400.0
2006-03-08 15:40:00,79.99,80.49,79.99,80.49,45100.0,40.3753,40.6277,40.3753,40.6277,45100.0
2006-03-08 15:50:00,80.53,80.59,80.4,80.5,84600.0,40.6479,40.6782,40.5823,40.6327,84600.0
2006-03-09 09:40:00,80.6,81.55,80.6,81.55,104600.0,40.6832,41.1627,40.6832,41.1627,104600.0
2006-03-09 09:50:00,81.55,82.04,81.38,82.04,98300.0,41.1627,41.4101,41.0769,41.4101,98300.0
2006-03-09 10:00:00,82.05,82.99,81.98,82.97,82700.0,41.4151,41.8896,41.3798,41.8795,82700.0
2006-03-09 10:10:00,83.01,83.1,82.61,82.61,79200.0,41.8997,41.9451,41.6978,41.6978,79200.0
2006-03-09 10:20:00,82.61,82.86,82.49,82.54,78500.0,41.6978,41.824,41.6372,41.6624,78500.0
2006-03-09 10:30:00,82.57,82.76,82.45,82.52,55300.0,41.6776,41.7735,41.617,41.6523,55300.0
2006-03-09 10:40:00,82.49,82.59,82.26,82.34,16500.0,41.6372,41.6877,41.5211,41.5615,16500.0
2006-03-09 10:50:00,82.33,82.39,82.15,82.25,43100.0,41.5564,41.5867,41.4656,41.5161,43100.0
2006-03-09 11:00:00,82.25,82.29,81.91,82.0,34000.0,41.5161,41.5362,41.3444,41.3899,34000.0
2006-03-09 11:10:00,82.0,82.44,82.0,82.44,55800.0,41.3899,41.612,41.3899,41.612,55800.0
2006-03-09 11:20:00,82.5,83.08,82.5,83.07,62600.0,41.6422,41.935,41.6422,41.93,62600.0
2006-03-09 11:30:00,83.1,83.35,83.05,83.08,41600.0,41.9451,42.0713,41.9199,41.935,41600.0
2006-03-09 11:40:00,83.07,83.54,83.0,83.45,37700.0,41.93,42.1672,41.8946,42.1218,37700.0
2006-03-09 11:50:00,83.48,83.52,83.17,83.32,29100.0,42.1369,42.1571,41.9804,42.0561,29100.0
2006-03-09 12:00:00,83.4,83.41,83.21,83.34,42100.0,42.0965,42.1016,42.0006,42.0662,42100.0
2006-03-09 12:10:00,83.35,83.47,83.32,83.4,33500.0,42.0713,42.1319,42.0561,42.0965,33500.0
2006-03-09 12:20:00,83.45,83.45,83.02,83.07,35600.0,42.1218,42.1218,41.9047,41.93,35600.0
2006-03-09 12:30:00,83.07,83.07,82.71,82.78,32100.0,41.93,41.93,41.7482,41.7836,32100.0
2006-03-09 12:40:00,82.79,82.87,82.61,82.67,23900.0,41.7886,41.829,41.6978,41.7281,23900.0
2006-03-09 12:50:00,82.66,82.66,82.35,82.39,29100.0,41.723,41.723,41.5665,41.5867,29100.0
2006-03-09 13:00:00,82.39,82.49,82.31,82.33,27700.0,41.5867,41.6372,41.5463,41.5564,27700.0
2006-03-09 13:10:00,82.3,82.36,82.22,82.33,32500.0,41.5413,41.5716,41.5009,41.5564,32500.0
2006-03-09 13:20:00,82.34,82.45,82.28,82.36,38900.0,41.5615,41.617,41.5312,41.5716,38900.0
2006-03-09 13:30:00,82.36,82.37,82.24,82.34,49100.0,41.5716,41.5766,41.511,41.5615,49100.0
2006-03-09 13:40:00,82.38,82.59,82.38,82.56,34700.0,41.5817,41.6877,41.5817,41.6725,34700.0
2006-03-09 13:50:00,82.56,82.56,82.41,82.53,17200.0,41.6725,41.6725,41.5968,41.6574,17200.0
2006-03-09 14:00:00,82.53,82.59,82.39,82.55,27600.0,41.6574,41.6877,41.5867,41.6675,27600.0
2006-03-09 14:10:00,82.58,82.69,82.53,82.63,21400.0,41.6826,41.7381,41.6574,41.7079,21400.0
2006-03-09 14:20:00,82.64,82.65,82.4,82.47,16000.0,41.7129,41.718,41.5918,41.6271,16000.0
2006-03-09 14:30:00,82.53,82.58,82.4,82.55,9000.0,41.6574,41.6826,41.5918,41.6675,9000.0
2006-03-09 14:40:00,82.57,82.57,82.45,82.5,10900.0,41.6776,41.6776,41.617,41.6422,10900.0
2006-03-09 14:50:00,82.5,82.56,82.46,82.53,14600.0,41.6422,41.6725,41.6221,41.6574,14600.0
2006-03-09 15:00:00,82.54,82.55,82.45,82.47,24400.0,41.6624,41.6675,41.617,41.6271,24400.0
2006-03-09 15:10:00,82.46,82.5,82.32,82.43,28700.0,41.6221,41.6422,41.5514,41.6069,28700.0
2006-03-09 15:20:00,82.43,82.47,82.4,82.43,16200.0,41.6069,41.6271,41.5918,41.6069,16200.0
2006-03-09 15:30:00,82.41,82.51,82.41,82.44,17500.0,41.5968,41.6473,41.5968,41.612,17500.0
2006-03-09 15:40:00,82.45,82.47,82.35,82.42,39500.0,41.617,41.6271,41.5665,41.6019,39500.0
2006-03-09 15:50:00,82.43,82.54,82.4,82.52,36100.0,41.6069,41.6624,41.5918,41.6523,36100.0
2006-03-10 09:30:00,82.5,82.66,82.28,82.29,30600.0,41.6422,41.723,41.5312,41.5362,30600.0
2006-03-10 09:40:00,82.34,82.42,81.84,82.27,38800.0,41.5615,41.6019,41.3091,41.5262,38800.0
2006-03-10 09:50:00,82.27,82.47,82.26,82.4,26000.0,41.5262,41.6271,41.5211,41.5918,26000.0
2006-03-10 10:00:00,82.45,82.5,82.25,82.5,20900.0,41.617,41.6422,41.5161,41.6422,20900.0
2006-03-10 10:10:00,82.5,82.87,82.5,82.73,59100.0,41.6422,41.829,41.6422,41.7583,59100.0
2006-03-10 10:20:00,82.73,82.74,82.43,82.44,44100.0,41.7583,41.7634,41.6069,41.612,44100.0
2006-03-10 10:30:00,82.44,82.53,82.36,82.52,99600.0,41.612,41.6574,41.5716,41.6523,99600.0
2006-03-10 10:40:00,82.54,82.64,82.47,82.61,16400.0,41.6624,41.7129,41.6271,41.6978,16400.0
2006-03-10 10:50:00,82.6,82.72,82.51,82.69,12000.0,41.6927,41.7533,41.6473,41.7381,12000.0
2006-03-10 11:00:00,82.7,82.7,82.55,82.55,9500.0,41.7432,41.7432,41.6675,41.6675,9500.0
2006-03-10 11:10:00,82.55,82.55,82.41,82.45,27700.0,41.6675,41.6675,41.5968,41.617,27700.0
2006-03-10 11:20:00,82.43,82.52,82.4,82.52,64100.0,41.6069,41.6523,41.5918,41.6523,64100.0
2006-03-10 11:30:00,82.52,82.62,82.51,82.58,31600.0,41.6523,41.7028,41.6473,41.6826,31600.0
2006-03-10 11:40:00,82.59,82.62,82.54,82.58,17700.0,41.6877,41.7028,41.6624,41.6826,17700.0
2006-03-10 11:50:00,82.58,82.6,82.54,82.56,14200.0,41.6826,41.6927,41.6624,41.6725,14200.0
2006-03-10 12:00:00,82.54,82.75,82.54,82.7,39700.0,41.6624,41.7684,41.6624,41.7432,39700.0
2006-03-10 12:10:00,82.69,82.83,82.65,82.79,47600.0,41.7381,41.8088,41.718,41.7886,47600.0
2006-03-10 12:20:00,82.82,82.83,82.7,82.81,14800.0,41.8038,41.8088,41.7432,41.7987,14800.0
2006-03-10 12:30:00,82.78,82.87,82.75,82.8,20200.0,41.7836,41.829,41.7684,41.7937,20200.0
2006-03-10 12:40:00,82.83,82.83,82.65,82.72,18200.0,41.8088,41.8088,41.718,41.7533,18200.0
2006-03-10 12:50:00,82.72,82.72,82.55,82.55,16200.0,41.7533,41.7533,41.6675,41.6675,16200.0
2006-03-10 13:00:00,82.54,82.6,82.54,82.56,9900.0,41.6624,41.6927,41.6624,41.6725,9900.0
2006-03-10 13:10:00,82.56,82.67,82.56,82.57,29500.0,41.6725,41.7281,41.6725,41.6776,29500.0
2006-03-10 13:20:00,82.58,82.61,82.55,82.6,18400.0,41.6826,41.6978,41.6675,41.6927,18400.0
2006-03-10 13:30:00,82.61,82.7,82.56,82.68,16600.0,41.6978,41.7432,41.6725,41.7331,16600.0
2006-03-10 13:40:00,82.66,82.66,82.55,82.57,13200.0,41.723,41.723,41.6675,41.6776,13200.0
2006-03-10 13:50:00,82.58,82.61,82.53,82.59,16200.0,41.6826,41.6978,41.6574,41.6877,16200.0
2006-03-10 14:00:00,82.59,82.64,82.55,82.55,20200.0,41.6877,41.7129,41.6675,41.6675,20200.0
2006-03-10 14:10:00,82.56,82.64,82.56,82.59,21200.0,41.6725,41.7129,41.6725,41.6877,21200.0
2006-03-10 14:20:00,82.59,82.69,82.59,82.61,21000.0,41.6877,41.7381,41.6877,41.6978,21000.0
2006-03-10 14:30:00,82.6,82.68,82.6,82.65,13300.0,41.6927,41.7331,41.6927,41.718,13300.0
2006-03-10 14:40:00,82.66,82.67,82.6,82.6,36000.0,41.723,41.7281,41.6927,41.6927,36000.0
2006-03-10 14:50:00,82.6,82.67,82.55,82.58,31400.0,41.6927,41.7281,41.6675,41.6826,31400.0
2006-03-10 15:00:00,82.59,82.61,82.48,82.53,46300.0,41.6877,41.6978,41.6322,41.6574,46300.0
2006-03-10 15:10:00,82.52,82.55,82.39,82.52,39200.0,41.6523,41.6675,41.5867,41.6523,39200.0
2006-03-10 15:20:00,82.51,82.61,82.51,82.51,13200.0,41.6473,41.6978,41.6473,41.6473,13200.0
2006-03-10 15:30:00,82.51,82.7,82.5,82.69,28400.0,41.6473,41.7432,41.6422,41.7381,28400.0
2006-03-10 15:40:00,82.7,82.9,82.68,82.83,24300.0,41.7432,41.8441,41.7331,41.8088,24300.0
2006-03-10 15:50:00,82.83,82.93,82.79,82.93,40400.0,41.8088,41.8593,41.7886,41.8593,40400.0
2006-03-13 09:30:00,82.32,82.75,82.28,82.59,16500.0,41.8048,42.0231,41.7844,41.9419,16500.0
2006-03-13 09:40:00,82.6,82.76,82.47,82.74,13800.0,41.9469,42.0282,41.8809,42.018,13800.0
2006-03-13 09:50:00,82.74,82.75,82.14,82.55,24100.0,42.018,42.0231,41.7133,41.9216,24100.0
2006-03-13 10:00:00,82.62,82.63,82.47,82.55,11500.0,41.9571,41.9622,41.8809,41.9216,11500.0
2006-03-13 10:10:00,82.55,82.58,82.41,82.41,29300.0,41.9216,41.9368,41.8505,41.8505,29300.0
2006-03-13 10:20:00,82.41,82.51,82.4,82.4,22500.0,41.8505,41.9012,41.8454,41.8454,22500.0
2006-03-13 10:30:00,82.41,82.53,82.41,82.45,14200.0,41.8505,41.9114,41.8505,41.8708,14200.0
2006-03-13 10:40:00,82.42,82.43,82.27,82.3,14600.0,41.8555,41.8606,41.7794,41.7946,14600.0
2006-03-13 10:50:00,82.3,82.35,82.15,82.15,15800.0,41.7946,41.82,41.7184,41.7184,15800.0
2006-03-13 11:00:00,82.12,82.16,81.88,81.94,25500.0,41.7032,41.7235,41.5813,41.6118,25500.0
2006-03-13 11:10:00,81.94,82.11,81.94,82.09,16600.0,41.6118,41.6981,41.6118,41.688,16600.0
2006-03-13 11:20:00,82.09,82.16,82.05,82.14,16300.0,41.688,41.7235,41.6676,41.7133,16300.0
2006-03-13 11:30:00,82.15,82.27,82.07,82.16,18400.0,41.7184,41.7794,41.6778,41.7235,18400.0
2006-03-13 11:40:00,82.15,82.42,82.06,82.42,13900.0,41.7184,41.8555,41.6727,41.8555,13900.0
2006-03-13 11:50:00,82.41,82.43,82.12,82.15,21300.0,41.8505,41.8606,41.7032,41.7184,21300.0
2006-03-13 12:00:00,82.18,82.19,81.69,81.72,32700.0,41.7337,41.7387,41.4848,41.5001,32700.0
2006-03-13 12:10:00,81.8,81.92,81.72,81.8,13900.0,41.5407,41.6016,41.5001,41.5407,13900.0
2006-03-13 12:20:00,81.74,81.83,81.67,81.71,26400.0,41.5102,41.5559,41.4747,41.495,26400.0
2006-03-13 12:30:00,81.7,81.9,81.69,81.75,24400.0,41.4899,41.5915,41.4848,41.5153,24400.0
2006-03-13 12:40:00,81.71,81.77,81.66,81.69,14900.0,41.495,41.5254,41.4696,41.4848,14900.0
2006-03-13 12:50:00,81.69,81.79,81.66,81.79,25400.0,41.4848,41.5356,41.4696,41.5356,25400.0
2006-03-13 13:00:00,81.79,81.88,81.67,81.67,10600.0,41.5356,41.5813,41.4747,41.4747,10600.0
2006-03-13 13:10:00,81.67,81.75,81.58,81.65,28500.0,41.4747,41.5153,41.429,41.4645,28500.0
2006-03-13 13:20:00,81.66,81.74,81.53,81.74,42100.0,41.4696,41.5102,41.4036,41.5102,42100.0
2006-03-13 13:30:00,81.74,81.85,81.74,81.85,8700.0,41.5102,41.5661,41.5102,41.5661,8700.0
2006-03-13 13:40:00,81.86,81.86,81.81,81.83,9700.0,41.5711,41.5711,41.5458,41.5559,9700.0
2006-03-13 13:50:00,81.81,81.88,81.75,81.78,11800.0,41.5458,41.5813,41.5153,41.5305,11800.0
2006-03-13 14:00:00,81.78,82.1,81.77,82.1,26600.0,41.5305,41.693,41.5254,41.693,26600.0
2006-03-13 14:10:00,82.1,82.22,81.9,82.04,14700.0,41.693,41.754,41.5915,41.6626,14700.0
2006-03-13 14:20:00,82.03,82.05,81.95,82.03,13400.0,41.6575,41.6676,41.6169,41.6575,13400.0
2006-03-13 14:30:00,82.05,82.16,81.95,81.96,11500.0,41.6676,41.7235,41.6169,41.6219,11500.0
2006-03-13 14:40:00,81.98,82.01,81.58,81.62,31500.0,41.6321,41.6473,41.429,41.4493,31500.0
2006-03-13 14:50:00,81.72,81.76,81.58,81.73,30800.0,41.5001,41.5204,41.429,41.5051,30800.0
2006-03-13 15:00:00,81.74,81.9,81.66,81.72,22000.0,41.5102,41.5915,41.4696,41.5001,22000.0
2006-03-13 15:10:00,81.73,81.78,81.66,81.66,10700.0,41.5051,41.5305,41.4696,41.4696,10700.0
2006-03-13 15:20:00,81.67,81.76,81.54,81.76,21800.0,41.4747,41.5204,41.4086,41.5204,21800.0
2006-03-13 15:30:00,81.76,81.89,81.66,81.87,21400.0,41.5204,41.5864,41.4696,41.5762,21400.0
2006-03-13 15:40:00,81.89,81.93,81.84,81.89,24100.0,41.5864,41.6067,41.561,41.5864,24100.0
2006-03-13 15:50:00,81.89,82.07,81.88,82.0,31600.0,41.5864,41.6778,41.5813,41.6422,31600.0
2006-03-14 09:30:00,81.96,81.96,81.96,81.96,5100.0,41.6219,41.6219,41.6219,41.6219,5100.0
2006-03-14 09:40:00,81.99,82.01,81.86,81.9,33500.0,41.6372,41.6473,41.5711,41.5915,33500.0
2006-03-14 09:50:00,81.9,82.12,81.9,81.9,29500.0,41.5915,41.7032,41.5915,41.5915,29500.0
2006-03-14 10:00:00,81.91,81.97,81.85,81.87,26800.0,41.5965,41.627,41.5661,41.5762,26800.0
2006-03-14 10:10:00,81.87,82.02,81.85,81.92,21400.0,41.5762,41.6524,41.5661,41.6016,21400.0
2006-03-14 10:20:00,81.92,82.0,81.9,81.92,28700.0,41.6016,41.6422,41.5915,41.6016,28700.0
2006-03-14 10:30:00,81.92,82.11,81.91,82.01,20700.0,41.6016,41.6981,41.5965,41.6473,20700.0
2006-03-14 10:40:00,82.01,82.03,81.9,81.94,9800.0,41.6473,41.6575,41.5915,41.6118,9800.0
2006-03-14 10:50:00,81.9,81.9,81.7,81.8,12600.0,41.5915,41.5915,41.4899,41.5407,12600.0
2006-03-14 11:00:00,81.77,81.94,81.77,81.9,8900.0,41.5254,41.6118,41.5254,41.5915,8900.0
2006-03-14 11:10:00,81.89,82.25,81.87,82.08,18200.0,41.5864,41.7692,41.5762,41.6829,18200.0
2006-03-14 11:20:00,82.08,82.22,82.08,82.2,95700.0,41.6829,41.754,41.6829,41.7438,95700.0
2006-03-14 11:30:00,82.2,82.43,82.19,82.43,16000.0,41.7438,41.8606,41.7387,41.8606,16000.0
2006-03-14 11:40:00,82.42,82.63,82.41,82.41,20100.0,41.8555,41.9622,41.8505,41.8505,20100.0
2006-03-14 11:50:00,82.4,82.57,82.3,82.46,14800.0,41.8454,41.9317,41.7946,41.8758,14800.0
2006-03-14 12:00:00,82.46,82.56,82.42,82.44,18400.0,41.8758,41.9266,41.8555,41.8657,18400.0
2006-03-14 12:10:00,82.43,82.43,82.29,82.34,12900.0,41.8606,41.8606,41.7895,41.8149,12900.0
2006-03-14 12:20:00,82.33,82.48,82.3,82.46,10800.0,41.8098,41.886,41.7946,41.8758,10800.0
2006-03-14 12:30:00,82.46,82.48,82.34,82.34,10300.0,41.8758,41.886,41.8149,41.8149,10300.0
2006-03-14 12:40:00,82.32,82.32,82.2,82.24,8900.0,41.8048,41.8048,41.7438,41.7641,8900.0
2006-03-14 12:50:00,82.21,82.21,82.03,82.07,8800.0,41.7489,41.7489,41.6575,41.6778,8800.0
2006-03-14 13:00:00,82.08,82.34,82.08,82.24,5700.0,41.6829,41.8149,41.6829,41.7641,5700.0
2006-03-14 13:10:00,82.24,82.32,82.17,82.26,15800.0,41.7641,41.8048,41.7286,41.7743,15800.0
2006-03-14 13:20:00,82.26,82.33,82.15,82.24,20800.0,41.7743,41.8098,41.7184,41.7641,20800.0
2006-03-14 13:30:00,82.24,82.24,82.09,82.1,7300.0,41.7641,41.7641,41.688,41.693,7300.0
2006-03-14 13:40:00,82.12,82.18,82.09,82.18,8000.0,41.7032,41.7337,41.688,41.7337,8000.0
2006-03-14 13:50:00,82.18,82.21,82.09,82.14,11100.0,41.7337,41.7489,41.688,41.7133,11100.0
2006-03-14 14:00:00,82.14,82.15,82.06,82.1,12500.0,41.7133,41.7184,41.6727,41.693,12500.0
2006-03-14 14:10:00,82.07,82.1,82.02,82.02,10300.0,41.6778,41.693,41.6524,41.6524,10300.0
2006-03-14 14:20:00,82.02,82.22,82.02,82.22,11900.0,41.6524,41.754,41.6524,41.754,11900.0
2006-03-14 14:30:00,82.22,82.26,82.2,82.26,4100.0,41.754,41.7743,41.7438,41.7743,4100.0
2006-03-14 14:40:00,82.24,82.32,82.05,82.08,12800.0,41.7641,41.8048,41.6676,41.6829,12800.0
2006-03-14 14:50:00,82.07,82.11,82.04,82.04,7800.0,41.6778,41.6981,41.6626,41.6626,7800.0
2006-03-14 15:00:00,82.05,82.11,81.97,82.08,9700.0,41.6676,41.6981,41.627,41.6829,9700.0
2006-03-14 15:10:00,82.07,82.14,82.06,82.09,19200.0,41.6778,41.7133,41.6727,41.688,19200.0
2006-03-14 15:20:00,82.08,82.08,81.96,82.0,16900.0,41.6829,41.6829,41.6219,41.6422,16900.0
2006-03-14 15:30:00,82.0,82.07,81.84,81.85,45300.0,41.6422,41.6778,41.561,41.5661,45300.0
2006-03-14 15:40:00,81.81,81.94,81.81,81.94,20700.0,41.5458,41.6118,41.5458,41.6118,20700.0
2006-03-14 15:50:00,81.94,82.08,81.94,82.06,26000.0,41.6118,41.6829,41.6118,41.6727,26000.0
2006-03-15 09:30:00,81.95,82.14,81.94,82.06,15200.0,41.6169,41.7133,41.6118,41.6727,15200.0
2006-03-15 09:40:00,82.11,82.2,81.98,82.02,33000.0,41.6981,41.7438,41.6321,41.6524,33000.0
2006-03-15 09:50:00,82.04,82.46,82.03,82.35,26900.0,41.6626,41.8758,41.6575,41.82,26900.0
2006-03-15 10:00:00,82.28,82.43,82.22,82.29,39600.0,41.7844,41.8606,41.754,41.7895,39600.0
2006-03-15 10:10:00,82.3,82.33,82.25,82.32,15500.0,41.7946,41.8098,41.7692,41.8048,15500.0
2006-03-15 10:20:00,82.31,82.31,82.22,82.23,40200.0,41.7997,41.7997,41.754,41.759,40200.0
2006-03-15 10:30:00,82.23,82.34,82.23,82.34,20200.0,41.759,41.8149,41.759,41.8149,20200.0
2006-03-15 10:40:00,82.36,82.53,82.36,82.51,18500.0,41.8251,41.9114,41.8251,41.9012,18500.0
2006-03-15 10:50:00,82.51,82.58,82.49,82.52,15200.0,41.9012,41.9368,41.8911,41.9063,15200.0
2006-03-15 11:00:00,82.54,82.56,82.5,82.54,13000.0,41.9165,41.9266,41.8962,41.9165,13000.0
2006-03-15 11:10:00,82.54,82.59,82.47,82.59,19100.0,41.9165,41.9419,41.8809,41.9419,19100.0
2006-03-15 11:20:00,82.59,82.77,82.58,82.73,23700.0,41.9419,42.0333,41.9368,42.013,23700.0
2006-03-15 11:30:00,82.73,82.87,82.73,82.81,27100.0,42.013,42.0841,42.013,42.0536,27100.0
2006-03-15 11:40:00,82.81,82.82,82.65,82.65,10500.0,42.0536,42.0587,41.9723,41.9723,10500.0
2006-03-15 11:50:00,82.65,82.72,82.58,82.72,17600.0,41.9723,42.0079,41.9368,42.0079,17600.0
2006-03-15 12:00:00,82.73,82.75,82.71,82.74,21100.0,42.013,42.0231,42.0028,42.018,21100.0
2006-03-15 12:10:00,82.71,82.75,82.69,82.73,10100.0,42.0028,42.0231,41.9927,42.013,10100.0
2006-03-15 12:20:00,82.73,82.75,82.7,82.74,20400.0,42.013,42.0231,41.9977,42.018,20400.0
2006-03-15 12:30:00,82.73,82.75,82.69,82.73,10400.0,42.013,42.0231,41.9927,42.013,10400.0
2006-03-15 12:40:00,82.72,82.77,82.7,82.74,15500.0,42.0079,42.0333,41.9977,42.018,15500.0
2006-03-15 12:50:00,82.75,82.8,82.75,82.78,23000.0,42.0231,42.0485,42.0231,42.0384,23000.0
2006-03-15 13:00:00,82.77,82.95,82.77,82.93,19400.0,42.0333,42.1247,42.0333,42.1145,19400.0
2006-03-15 13:10:00,82.91,83.14,82.91,83.09,20400.0,42.1044,42.2212,42.1044,42.1958,20400.0
2006-03-15 13:20:00,83.1,83.11,83.02,83.06,12500.0,42.2009,42.2059,42.1602,42.1805,12500.0
2006-03-15 13:30:00,83.04,83.04,82.87,83.02,13200.0,42.1704,42.1704,42.0841,42.1602,13200.0
2006-03-15 13:40:00,83.02,83.04,82.99,83.03,5100.0,42.1602,42.1704,42.145,42.1653,5100.0
2006-03-15 13:50:00,83.03,83.27,83.03,83.27,17100.0,42.1653,42.2872,42.1653,42.2872,17100.0
2006-03-15 14:00:00,83.26,83.3,83.14,83.27,16100.0,42.2821,42.3024,42.2212,42.2872,16100.0
2006-03-15 14:10:00,83.28,83.41,83.24,83.41,20500.0,42.2923,42.3583,42.272,42.3583,20500.0
2006-03-15 14:20:00,83.41,83.48,83.38,83.46,16300.0,42.3583,42.3938,42.3431,42.3837,16300.0
2006-03-15 14:30:00,83.47,83.56,83.42,83.54,15100.0,42.3888,42.4345,42.3634,42.4243,15100.0
2006-03-15 14:40:00,83.54,83.56,83.36,83.37,16700.0,42.4243,42.4345,42.3329,42.338,16700.0
2006-03-15 14:50:00,83.36,83.36,83.13,83.14,20300.0,42.3329,42.3329,42.2161,42.2212,20300.0
2006-03-15 15:00:00,83.14,83.29,82.57,83.28,38400.0,42.2212,42.2974,41.9317,42.2923,38400.0
2006-03-15 15:10:00,83.28,83.37,83.27,83.35,18900.0,42.2923,42.338,42.2872,42.3278,18900.0
2006-03-15 15:20:00,83.33,83.4,83.32,83.39,19000.0,42.3177,42.3532,42.3126,42.3481,19000.0
2006-03-15 15:30:00,83.39,83.54,83.39,83.54,21600.0,42.3481,42.4243,42.3481,42.4243,21600.0
2006-03-15 15:40:00,83.54,83.54,83.43,83.46,17300.0,42.4243,42.4243,42.3684,42.3837,17300.0
2006-03-15 15:50:00,83.46,83.53,83.39,83.42,21600.0,42.3837,42.4192,42.3481,42.3634,21600.0
2006-03-16 09:40:00,83.52,83.94,83.51,83.81,22700.0,42.4142,42.6274,42.4091,42.5614,22700.0
2006-03-16 09:50:00,83.7,84.09,83.7,83.91,25900.0,42.5056,42.7036,42.5056,42.6122,25900.0
2006-03-16 10:00:00,83.88,84.15,83.87,83.94,30700.0,42.597,42.7341,42.5919,42.6274,30700.0
2006-03-16 10:10:00,83.94,84.18,83.86,84.15,22200.0,42.6274,42.7493,42.5868,42.7341,22200.0
2006-03-16 10:20:00,84.14,84.23,83.81,83.87,38100.0,42.729,42.7747,42.5614,42.5919,38100.0
2006-03-16 10:30:00,83.85,84.07,83.75,83.88,22000.0,42.5817,42.6935,42.531,42.597,22000.0
2006-03-16 10:40:00,83.85,83.86,83.75,83.84,79700.0,42.5817,42.5868,42.531,42.5767,79700.0
2006-03-16 10:50:00,83.82,83.95,83.79,83.94,23200.0,42.5665,42.6325,42.5513,42.6274,23200.0
2006-03-16 11:00:00,83.95,83.96,83.87,83.9,29200.0,42.6325,42.6376,42.5919,42.6071,29200.0
2006-03-16 11:10:00,83.9,83.92,83.8,83.89,20900.0,42.6071,42.6173,42.5563,42.602,20900.0
2006-03-16 11:20:00,83.9,84.08,83.9,84.07,11300.0,42.6071,42.6985,42.6071,42.6935,11300.0
2006-03-16 11:30:00,84.07,84.08,83.95,83.98,18900.0,42.6935,42.6985,42.6325,42.6478,18900.0
2006-03-16 11:40:00,83.98,84.1,83.93,84.1,12200.0,42.6478,42.7087,42.6224,42.7087,12200.0
2006-03-16 11:50:00,84.08,84.35,84.08,84.35,14100.0,42.6985,42.8357,42.6985,42.8357,14100.0
2006-03-16 12:00:00,84.4,84.55,84.32,84.54,16900.0,42.861,42.9372,42.8204,42.9321,16900.0
2006-03-16 12:10:00,84.55,84.62,84.38,84.38,13400.0,42.9372,42.9728,42.8509,42.8509,13400.0
2006-03-16 12:20:00,84.36,84.36,84.06,84.17,26600.0,42.8407,42.8407,42.6884,42.7442,26600.0
2006-03-16 12:30:00,84.15,84.22,84.06,84.21,13400.0,42.7341,42.7696,42.6884,42.7646,13400.0
2006-03-16 12:40:00,84.21,84.21,84.09,84.17,15200.0,42.7646,42.7646,42.7036,42.7442,15200.0
2006-03-16 12:50:00,84.16,84.16,84.07,84.11,8800.0,42.7392,42.7392,42.6935,42.7138,8800.0
2006-03-16 13:00:00,84.1,84.21,84.1,84.18,21900.0,42.7087,42.7646,42.7087,42.7493,21900.0
2006-03-16 13:10:00,84.16,84.28,84.09,84.21,16900.0,42.7392,42.8001,42.7036,42.7646,16900.0
2006-03-16 13:20:00,84.21,84.26,84.13,84.2,8800.0,42.7646,42.7899,42.7239,42.7595,8800.0
2006-03-16 13:30:00,84.18,84.18,84.1,84.18,9400.0,42.7493,42.7493,42.7087,42.7493,9400.0
2006-03-16 13:40:00,84.19,84.26,84.19,84.19,11700.0,42.7544,42.7899,42.7544,42.7544,11700.0
2006-03-16 13:50:00,84.18,84.22,83.9,83.9,39500.0,42.7493,42.7696,42.6071,42.6071,39500.0
2006-03-16 14:00:00,83.9,83.96,83.76,83.76,46200.0,42.6071,42.6376,42.536,42.536,46200.0
2006-03-16 14:10:00,83.76,83.83,83.72,83.73,29600.0,42.536,42.5716,42.5157,42.5208,29600.0
2006-03-16 14:20:00,83.74,83.77,83.7,83.75,18800.0,42.5259,42.5411,42.5056,42.531,18800.0
2006-03-16 14:30:00,83.77,83.9,83.77,83.88,18200.0,42.5411,42.6071,42.5411,42.597,18200.0
2006-03-16 14:40:00,83.88,83.89,83.78,83.84,23000.0,42.597,42.602,42.5462,42.5767,23000.0
2006-03-16 14:50:00,83.88,83.88,83.52,83.52,19300.0,42.597,42.597,42.4142,42.4142,19300.0
2006-03-16 15:00:00,83.52,83.61,83.5,83.55,32900.0,42.4142,42.4599,42.404,42.4294,32900.0
2006-03-16 15:10:00,83.55,83.6,83.34,83.38,137800.0,42.4294,42.4548,42.3227,42.3431,137800.0
2006-03-16 15:20:00,83.38,83.42,83.02,83.05,52900.0,42.3431,42.3634,42.1602,42.1755,52900.0
2006-03-16 15:30:00,83.06,83.12,82.9,82.9,74000.0,42.1805,42.211,42.0993,42.0993,74000.0
2006-03-16 15:40:00,82.89,82.96,82.88,82.92,35900.0,42.0942,42.1298,42.0891,42.1095,35900.0
2006-03-16 15:50:00,82.93,83.0,82.92,82.96,41600.0,42.1145,42.1501,42.1095,42.1298,41600.0
2006-03-17 09:30:00,82.9,82.95,82.73,82.9,95700.0,42.0993,42.1247,42.013,42.0993,95700.0
2006-03-17 09:40:00,82.9,82.9,82.6,82.65,24000.0,42.0993,42.0993,41.9469,41.9723,24000.0
2006-03-17 09:50:00,82.65,82.68,82.38,82.62,188800.0,41.9723,41.9876,41.8352,41.9571,188800.0
2006-03-17 10:00:00,82.62,82.84,82.59,82.65,19500.0,41.9571,42.0688,41.9419,41.9723,19500.0
2006-03-17 10:10:00,82.66,82.99,82.65,82.86,27400.0,41.9774,42.145,41.9723,42.079,27400.0
2006-03-17 10:20:00,82.9,82.91,82.7,82.83,26200.0,42.0993,42.1044,41.9977,42.0637,26200.0
2006-03-17 10:30:00,82.78,82.79,82.57,82.76,16100.0,42.0384,42.0434,41.9317,42.0282,16100.0
2006-03-17 10:40:00,82.79,82.91,82.77,82.84,18100.0,42.0434,42.1044,42.0333,42.0688,18100.0
2006-03-17 10:50:00,82.84,82.92,82.79,82.79,18500.0,42.0688,42.1095,42.0434,42.0434,18500.0
2006-03-17 11:00:00,82.79,82.91,82.75,82.84,24300.0,42.0434,42.1044,42.0231,42.0688,24300.0
2006-03-17 11:10:00,82.84,82.94,82.82,82.85,24700.0,42.0688,42.1196,42.0587,42.0739,24700.0
2006-03-17 11:20:00,82.84,82.98,82.84,82.89,23100.0,42.0688,42.1399,42.0688,42.0942,23100.0
2006-03-17 11:30:00,82.89,82.92,82.77,82.81,12500.0,42.0942,42.1095,42.0333,42.0536,12500.0
2006-03-17 11:40:00,82.82,82.83,82.75,82.78,7600.0,42.0587,42.0637,42.0231,42.0384,7600.0
2006-03-17 11:50:00,82.74,82.81,82.69,82.71,21700.0,42.018,42.0536,41.9927,42.0028,21700.0
2006-03-17 12:00:00,82.74,82.79,82.61,82.69,15700.0,42.018,42.0434,41.952,41.9927,15700.0
2006-03-17 12:10:00,82.71,82.82,82.65,82.81,27100.0,42.0028,42.0587,41.9723,42.0536,27100.0
2006-03-17 12:20:00,82.81,83.0,82.7,82.97,53700.0,42.0536,42.1501,41.9977,42.1348,53700.0
2006-03-17 12:30:00,82.95,83.0,82.83,82.94,28200.0,42.1247,42.1501,42.0637,42.1196,28200.0
2006-03-17 12:40:00,82.94,82.98,82.77,82.8,30300.0,42.1196,42.1399,42.0333,42.0485,30300.0
2006-03-17 12:50:00,82.8,82.87,82.65,82.77,18800.0,42.0485,42.0841,41.9723,42.0333,18800.0
2006-03-17 13:00:00,82.72,82.83,82.65,82.65,18400.0,42.0079,42.0637,41.9723,41.9723,18400.0
2006-03-17 13:10:00,82.66,82.7,82.56,82.61,12000.0,41.9774,41.9977,41.9266,41.952,12000.0
2006-03-17 13:20:00,82.63,82.63,82.5,82.54,17100.0,41.9622,41.9622,41.8962,41.9165,17100.0
2006-03-17 13:30:00,82.55,82.59,82.46,82.58,18000.0,41.9216,41.9419,41.8758,41.9368,18000.0
2006-03-17 13:40:00,82.57,82.75,82.55,82.73,33600.0,41.9317,42.0231,41.9216,42.013,33600.0
2006-03-17 13:50:00,82.74,82.75,82.64,82.67,28900.0,42.018,42.0231,41.9673,41.9825,28900.0
2006-03-17 14:00:00,82.67,82.75,82.63,82.7,29300.0,41.9825,42.0231,41.9622,41.9977,29300.0
2006-03-17 14:10:00,82.71,82.72,82.59,82.66,15300.0,42.0028,42.0079,41.9419,41.9774,15300.0
2006-03-17 14:20:00,82.67,82.69,82.59,82.65,22500.0,41.9825,41.9927,41.9419,41.9723,22500.0
2006-03-17 14:30:00,82.64,82.65,82.59,82.59,22400.0,41.9673,41.9723,41.9419,41.9419,22400.0
2006-03-17 14:40:00,82.57,82.65,82.54,82.56,37700.0,41.9317,41.9723,41.9165,41.9266,37700.0
2006-03-17 14:50:00,82.56,82.58,82.43,82.46,50000.0,41.9266,41.9368,41.8606,41.8758,50000.0
2006-03-17 15:00:00,82.48,82.57,82.37,82.51,33700.0,41.886,41.9317,41.8301,41.9012,33700.0
2006-03-17 15:10:00,82.5,82.59,82.5,82.59,26400.0,41.8962,41.9419,41.8962,41.9419,26400.0
2006-03-17 15:20:00,82.59,82.61,82.44,82.44,38100.0,41.9419,41.952,41.8657,41.8657,38100.0
2006-03-17 15:30:00,82.44,82.51,82.4,82.49,33500.0,41.8657,41.9012,41.8454,41.8911,33500.0
2006-03-17 15:40:00,82.5,82.51,82.45,82.5,40700.0,41.8962,41.9012,41.8708,41.8962,40700.0
2006-03-17 15:50:00,82.49,82.56,82.49,82.55,44200.0,41.8911,41.9266,41.8911,41.9216,44200.0
2006-03-20 09:30:00,82.4,82.5,82.38,82.5,14100.0,41.8454,41.8962,41.8352,41.8962,14100.0
2006-03-20 09:40:00,82.5,82.5,82.05,82.19,33100.0,41.8962,41.8962,41.6676,41.7387,33100.0
2006-03-20 09:50:00,82.23,82.23,81.61,81.66,58100.0,41.759,41.759,41.4442,41.4696,58100.0
2006-03-20 10:00:00,81.66,81.66,80.78,80.84,28300.0,41.4696,41.4696,41.0227,41.0532,28300.0
2006-03-20 10:10:00,80.82,81.4,80.82,81.31,44500.0,41.043,41.3375,41.043,41.2918,44500.0
2006-03-20 10:20:00,81.3,81.65,81.27,81.35,32900.0,41.2868,41.4645,41.2715,41.3122,32900.0
2006-03-20 10:30:00,81.36,81.49,81.26,81.47,14900.0,41.3172,41.3833,41.2665,41.3731,14900.0
2006-03-20 10:40:00,81.47,81.47,81.25,81.27,21000.0,41.3731,41.3731,41.2614,41.2715,21000.0
2006-03-20 10:50:00,81.2,81.44,81.17,81.4,17200.0,41.236,41.3579,41.2207,41.3375,17200.0
2006-03-20 11:00:00,81.39,81.48,81.27,81.45,19700.0,41.3325,41.3782,41.2715,41.3629,19700.0
2006-03-20 11:10:00,81.46,81.69,81.42,81.54,31500.0,41.368,41.4848,41.3477,41.4086,31500.0
2006-03-20 11:20:00,81.59,81.59,81.44,81.5,11900.0,41.434,41.434,41.3579,41.3883,11900.0
2006-03-20 11:30:00,81.5,81.5,81.43,81.46,21400.0,41.3883,41.3883,41.3528,41.368,21400.0
2006-03-20 11:40:00,81.46,81.52,81.43,81.52,63600.0,41.368,41.3985,41.3528,41.3985,63600.0
2006-03-20 11:50:00,81.54,81.65,81.48,81.53,11100.0,41.4086,41.4645,41.3782,41.4036,11100.0
2006-03-20 12:00:00,81.53,81.56,81.46,81.53,143100.0,41.4036,41.4188,41.368,41.4036,143100.0
2006-03-20 12:10:00,81.52,81.54,81.45,81.47,21100.0,41.3985,41.4086,41.3629,41.3731,21100.0
2006-03-20 12:20:00,81.46,81.58,81.46,81.58,18000.0,41.368,41.429,41.368,41.429,18000.0
2006-03-20 12:30:00,81.58,81.73,81.58,81.63,9200.0,41.429,41.5051,41.429,41.4543,9200.0
2006-03-20 12:40:00,81.64,81.69,81.47,81.55,10200.0,41.4594,41.4848,41.3731,41.4137,10200.0
2006-03-20 12:50:00,81.55,81.55,81.45,81.49,7900.0,41.4137,41.4137,41.3629,41.3833,7900.0
2006-03-20 13:00:00,81.48,81.49,81.4,81.42,26100.0,41.3782,41.3833,41.3375,41.3477,26100.0
2006-03-20 13:10:00,81.42,81.56,81.42,81.56,7600.0,41.3477,41.4188,41.3477,41.4188,7600.0
2006-03-20 13:20:00,81.56,81.65,81.56,81.65,6300.0,41.4188,41.4645,41.4188,41.4645,6300.0
2006-03-20 13:30:00,81.67,81.67,81.5,81.51,12300.0,41.4747,41.4747,41.3883,41.3934,12300.0
2006-03-20 13:40:00,81.55,81.56,81.4,81.45,15500.0,41.4137,41.4188,41.3375,41.3629,15500.0
2006-03-20 13:50:00,81.46,81.62,81.46,81.56,15600.0,41.368,41.4493,41.368,41.4188,15600.0
2006-03-20 14:00:00,81.57,81.62,81.47,81.49,18500.0,41.4239,41.4493,41.3731,41.3833,18500.0
2006-03-20 14:10:00,81.52,81.57,81.45,81.57,37200.0,41.3985,41.4239,41.3629,41.4239,37200.0
2006-03-20 14:20:00,81.58,81.66,81.56,81.61,23600.0,41.429,41.4696,41.4188,41.4442,23600.0
2006-03-20 14:30:00,81.61,81.61,81.47,81.48,21600.0,41.4442,41.4442,41.3731,41.3782,21600.0
2006-03-20 14:40:00,81.47,81.53,81.42,81.51,28100.0,41.3731,41.4036,41.3477,41.3934,28100.0
2006-03-20 14:50:00,81.5,81.57,81.5,81.57,26600.0,41.3883,41.4239,41.3883,41.4239,26600.0
2006-03-20 15:00:00,81.58,81.71,81.58,81.71,13900.0,41.429,41.495,41.429,41.495,13900.0
2006-03-20 15:10:00,81.71,81.72,81.56,81.62,18000.0,41.495,41.5001,41.4188,41.4493,18000.0
2006-03-20 15:20:00,81.61,81.62,81.53,81.55,7400.0,41.4442,41.4493,41.4036,41.4137,7400.0
2006-03-20 15:30:00,81.55,81.75,81.53,81.71,18500.0,41.4137,41.5153,41.4036,41.495,18500.0
2006-03-20 15:40:00,81.72,81.88,81.63,81.65,12800.0,41.5001,41.5813,41.4543,41.4645,12800.0
2006-03-20 15:50:00,81.67,81.69,81.58,81.63,19300.0,41.4747,41.4848,41.429,41.4543,19300.0
2006-03-21 09:30:00,81.45,81.45,81.11,81.11,10400.0,41.3629,41.3629,41.1903,41.1903,10400.0
2006-03-21 09:40:00,81.09,81.1,80.51,80.7,14300.0,41.1801,41.1852,40.8856,40.9821,14300.0
2006-03-21 09:50:00,80.68,81.2,80.68,81.12,22400.0,40.9719,41.236,40.9719,41.1954,22400.0
2006-03-21 10:00:00,81.11,81.15,80.95,80.95,9200.0,41.1903,41.2106,41.109,41.109,9200.0
2006-03-21 10:10:00,80.94,80.94,80.25,80.54,22900.0,41.1039,41.1039,40.7535,40.9008,22900.0
2006-03-21 10:20:00,80.54,81.1,80.54,81.01,19100.0,40.9008,41.1852,40.9008,41.1395,19100.0
2006-03-21 10:30:00,81.02,81.26,80.95,81.02,31800.0,41.1446,41.2665,41.109,41.1446,31800.0
2006-03-21 10:40:00,81.04,81.37,81.04,81.25,20900.0,41.1547,41.3223,41.1547,41.2614,20900.0
2006-03-21 10:50:00,81.28,81.47,81.27,81.42,9700.0,41.2766,41.3731,41.2715,41.3477,9700.0
2006-03-21 11:00:00,81.44,81.73,81.44,81.65,14800.0,41.3579,41.5051,41.3579,41.4645,14800.0
2006-03-21 11:10:00,81.71,81.71,81.49,81.49,15800.0,41.495,41.495,41.3833,41.3833,15800.0
2006-03-21 11:20:00,81.5,81.7,81.45,81.69,15600.0,41.3883,41.4899,41.3629,41.4848,15600.0
2006-03-21 11:30:00,81.69,82.12,81.69,82.08,14900.0,41.4848,41.7032,41.4848,41.6829,14900.0
2006-03-21 11:40:00,82.1,82.5,82.08,82.4,24800.0,41.693,41.8962,41.6829,41.8454,24800.0
2006-03-21 11:50:00,82.38,82.42,82.07,82.07,35900.0,41.8352,41.8555,41.6778,41.6778,35900.0
2006-03-21 12:00:00,82.04,82.21,82.04,82.17,20700.0,41.6626,41.7489,41.6626,41.7286,20700.0
2006-03-21 12:10:00,82.19,82.4,82.19,82.38,17100.0,41.7387,41.8454,41.7387,41.8352,17100.0
2006-03-21 12:20:00,82.39,82.5,82.35,82.39,22100.0,41.8403,41.8962,41.82,41.8403,22100.0
2006-03-21 12:30:00,82.38,82.61,82.38,82.56,16400.0,41.8352,41.952,41.8352,41.9266,16400.0
2006-03-21 12:40:00,82.6,82.63,82.46,82.57,18800.0,41.9469,41.9622,41.8758,41.9317,18800.0
2006-03-21 12:50:00,82.58,82.69,82.5,82.62,20700.0,41.9368,41.9927,41.8962,41.9571,20700.0
2006-03-21 13:00:00,82.64,82.64,82.47,82.51,18700.0,41.9673,41.9673,41.8809,41.9012,18700.0
2006-03-21 13:10:00,82.5,82.55,82.4,82.42,15300.0,41.8962,41.9216,41.8454,41.8555,15300.0
2006-03-21 13:20:00,82.41,82.52,82.41,82.42,16800.0,41.8505,41.9063,41.8505,41.8555,16800.0
2006-03-21 13:30:00,82.42,82.5,82.4,82.47,18000.0,41.8555,41.8962,41.8454,41.8809,18000.0
2006-03-21 13:40:00,82.48,82.48,82.28,82.31,19900.0,41.886,41.886,41.7844,41.7997,19900.0
2006-03-21 13:50:00,82.31,82.32,82.13,82.2,14700.0,41.7997,41.8048,41.7083,41.7438,14700.0
2006-03-21 14:00:00,82.21,82.24,82.18,82.22,11300.0,41.7489,41.7641,41.7337,41.754,11300.0
2006-03-21 14:10:00,82.22,82.25,82.07,82.09,25400.0,41.754,41.7692,41.6778,41.688,25400.0
2006-03-21 14:20:00,82.08,82.09,81.55,81.6,27400.0,41.6829,41.688,41.4137,41.4391,27400.0
2006-03-21 14:30:00,81.63,81.78,81.5,81.78,21700.0,41.4543,41.5305,41.3883,41.5305,21700.0
2006-03-21 14:40:00,81.76,81.81,81.59,81.59,22900.0,41.5204,41.5458,41.434,41.434,22900.0
2006-03-21 14:50:00,81.59,81.69,81.48,81.66,19500.0,41.434,41.4848,41.3782,41.4696,19500.0
2006-03-21 15:00:00,81.64,81.71,81.52,81.62,48300.0,41.4594,41.495,41.3985,41.4493,48300.0
2006-03-21 15:10:00,81.61,81.65,81.52,81.64,8300.0,41.4442,41.4645,41.3985,41.4594,8300.0
2006-03-21 15:20:00,81.66,81.67,81.57,81.6,15900.0,41.4696,41.4747,41.4239,41.4391,15900.0
2006-03-21 15:30:00,81.6,81.61,81.4,81.51,23700.0,41.4391,41.4442,41.3375,41.3934,23700.0
2006-03-21 15:40:00,81.51,81.63,81.51,81.53,21600.0,41.3934,41.4543,41.3934,41.4036,21600.0
2006-03-21 15:50:00,81.53,81.58,81.52,81.52,16600.0,41.4036,41.429,41.3985,41.3985,16600.0
2006-03-22 09:30:00,81.65,81.65,81.5,81.55,8300.0,41.4645,41.4645,41.3883,41.4137,8300.0
2006-03-22 09:40:00,81.57,81.89,81.48,81.84,19900.0,41.4239,41.5864,41.3782,41.561,19900.0
2006-03-22 09:50:00,81.81,81.82,81.55,81.61,15600.0,41.5458,41.5508,41.4137,41.4442,15600.0
2006-03-22 10:00:00,81.68,82.07,81.64,81.79,18800.0,41.4797,41.6778,41.4594,41.5356,18800.0
2006-03-22 10:10:00,81.72,82.0,81.56,81.98,13400.0,41.5001,41.6422,41.4188,41.6321,13400.0
2006-03-22 10:20:00,82.02,82.43,81.99,82.12,17600.0,41.6524,41.8606,41.6372,41.7032,17600.0
2006-03-22 10:30:00,82.12,82.42,81.95,82.1,28200.0,41.7032,41.8555,41.6169,41.693,28200.0
2006-03-22 10:40:00,82.11,82.27,81.9,82.19,18700.0,41.6981,41.7794,41.5915,41.7387,18700.0
2006-03-22 10:50:00,82.21,82.22,81.78,81.78,10600.0,41.7489,41.754,41.5305,41.5305,10600.0
2006-03-22 11:00:00,81.77,81.94,81.73,81.91,12200.0,41.5254,41.6118,41.5051,41.5965,12200.0
2006-03-22 11:10:00,81.92,81.94,81.85,81.92,11600.0,41.6016,41.6118,41.5661,41.6016,11600.0
2006-03-22 11:20:00,81.92,82.02,81.87,81.99,9700.0,41.6016,41.6524,41.5762,41.6372,9700.0
2006-03-22 11:30:00,82.0,82.02,81.92,81.95,5400.0,41.6422,41.6524,41.6016,41.6169,5400.0
2006-03-22 11:40:00,81.95,82.19,81.94,82.17,6100.0,41.6169,41.7387,41.6118,41.7286,6100.0
2006-03-22 11:50:00,82.17,82.21,82.07,82.21,14400.0,41.7286,41.7489,41.6778,41.7489,14400.0
2006-03-22 12:00:00,82.2,82.46,82.2,82.46,12700.0,41.7438,41.8758,41.7438,41.8758,12700.0
2006-03-22 12:10:00,82.49,82.54,82.33,82.35,18000.0,41.8911,41.9165,41.8098,41.82,18000.0
2006-03-22 12:20:00,82.37,82.39,82.21,82.22,6500.0,41.8301,41.8403,41.7489,41.754,6500.0
2006-03-22 12:30:00,82.24,82.32,82.2,82.24,16200.0,41.7641,41.8048,41.7438,41.7641,16200.0
2006-03-22 12:40:00,82.25,82.29,82.15,82.16,9400.0,41.7692,41.7895,41.7184,41.7235,9400.0
2006-03-22 12:50:00,82.16,82.16,82.08,82.11,11300.0,41.7235,41.7235,41.6829,41.6981,11300.0
2006-03-22 13:00:00,82.11,82.11,82.0,82.02,19500.0,41.6981,41.6981,41.6422,41.6524,19500.0
2006-03-22 13:10:00,82.02,82.06,82.02,82.05,23800.0,41.6524,41.6727,41.6524,41.6676,23800.0
2006-03-22 13:20:00,82.05,82.1,82.0,82.05,31200.0,41.6676,41.693,41.6422,41.6676,31200.0
2006-03-22 13:30:00,82.06,82.08,81.97,82.0,11000.0,41.6727,41.6829,41.627,41.6422,11000.0
2006-03-22 13:40:00,82.0,82.04,81.93,82.01,23700.0,41.6422,41.6626,41.6067,41.6473,23700.0
2006-03-22 13:50:00,82.01,82.16,81.99,82.07,14000.0,41.6473,41.7235,41.6372,41.6778,14000.0
2006-03-22 14:00:00,82.08,82.24,82.07,82.16,21900.0,41.6829,41.7641,41.6778,41.7235,21900.0
2006-03-22 14:10:00,82.18,82.2,82.05,82.2,11300.0,41.7337,41.7438,41.6676,41.7438,11300.0
2006-03-22 14:20:00,82.19,82.25,81.96,81.96,22600.0,41.7387,41.7692,41.6219,41.6219,22600.0
2006-03-22 14:30:00,81.94,82.02,81.82,82.02,11400.0,41.6118,41.6524,41.5508,41.6524,11400.0
2006-03-22 14:40:00,82.01,82.04,81.92,81.92,12000.0,41.6473,41.6626,41.6016,41.6016,12000.0
2006-03-22 14:50:00,81.95,82.04,81.95,82.03,9600.0,41.6169,41.6626,41.6169,41.6575,9600.0
2006-03-22 15:00:00,82.03,82.04,81.92,82.0,11700.0,41.6575,41.6626,41.6016,41.6422,11700.0
2006-03-22 15:10:00,82.01,82.01,81.94,81.96,7400.0,41.6473,41.6473,41.6118,41.6219,7400.0
2006-03-22 15:20:00,81.97,82.07,81.95,82.04,18200.0,41.627,41.6778,41.6169,41.6626,18200.0
2006-03-22 15:30:00,82.04,82.06,81.94,82.04,19900.0,41.6626,41.6727,41.6118,41.6626,19900.0
2006-03-22 15:40:00,82.05,82.05,81.93,81.94,17900.0,41.6676,41.6676,41.6067,41.6118,17900.0
2006-03-22 15:50:00,81.93,81.98,81.9,81.9,22600.0,41.6067,41.6321,41.5915,41.5915,22600.0
2006-03-23 09:30:00,81.68,81.75,81.6,81.67,6500.0,41.4797,41.5153,41.4391,41.4747,6500.0
2006-03-23 09:40:00,81.68,81.99,81.68,81.94,12800.0,41.4797,41.6372,41.4797,41.6118,12800.0
2006-03-23 09:50:00,81.98,82.0,81.79,81.79,6600.0,41.6321,41.6422,41.5356,41.5356,6600.0
2006-03-23 10:00:00,81.83,82.0,81.6,81.65,7900.0,41.5559,41.6422,41.4391,41.4645,7900.0
2006-03-23 10:10:00,81.64,81.81,81.47,81.8,11200.0,41.4594,41.5458,41.3731,41.5407,11200.0
2006-03-23 10:20:00,81.77,81.92,81.76,81.83,7900.0,41.5254,41.6016,41.5204,41.5559,7900.0
2006-03-23 10:30:00,81.88,81.88,81.58,81.71,12000.0,41.5813,41.5813,41.429,41.495,12000.0
2006-03-23 10:40:00,81.71,81.71,81.58,81.66,6900.0,41.495,41.495,41.429,41.4696,6900.0
2006-03-23 10:50:00,81.65,81.68,81.6,81.64,5200.0,41.4645,41.4797,41.4391,41.4594,5200.0
2006-03-23 11:00:00,81.62,81.65,81.46,81.62,16600.0,41.4493,41.4645,41.368,41.4493,16600.0
2006-03-23 11:10:00,81.63,81.92,81.63,81.87,23100.0,41.4543,41.6016,41.4543,41.5762,23100.0
2006-03-23 11:20:00,81.87,81.95,81.84,81.9,16000.0,41.5762,41.6169,41.561,41.5915,16000.0
2006-03-23 11:30:00,81.89,81.89,81.78,81.87,7700.0,41.5864,41.5864,41.5305,41.5762,7700.0
2006-03-23 11:40:00,81.87,81.89,81.8,81.8,10000.0,41.5762,41.5864,41.5407,41.5407,10000.0
2006-03-23 11:50:00,81.83,82.0,81.82,81.99,8300.0,41.5559,41.6422,41.5508,41.6372,8300.0
2006-03-23 12:00:00,81.99,82.13,81.99,82.08,12900.0,41.6372,41.7083,41.6372,41.6829,12900.0
2006-03-23 12:10:00,82.07,82.14,82.07,82.14,11900.0,41.6778,41.7133,41.6778,41.7133,11900.0
2006-03-23 12:20:00,82.12,82.15,81.9,81.98,22300.0,41.7032,41.7184,41.5915,41.6321,22300.0
2006-03-23 12:30:00,81.97,82.04,81.96,81.99,8100.0,41.627,41.6626,41.6219,41.6372,8100.0
2006-03-23 12:40:00,82.0,82.12,81.97,82.07,25100.0,41.6422,41.7032,41.627,41.6778,25100.0
2006-03-23 12:50:00,82.06,82.12,82.06,82.09,9100.0,41.6727,41.7032,41.6727,41.688,9100.0
2006-03-23 13:00:00,82.07,82.07,81.97,81.99,7100.0,41.6778,41.6778,41.627,41.6372,7100.0
2006-03-23 13:10:00,81.97,82.0,81.92,81.98,9100.0,41.627,41.6422,41.6016,41.6321,9100.0
2006-03-23 13:20:00,81.97,82.07,81.97,82.04,6300.0,41.627,41.6778,41.627,41.6626,6300.0
2006-03-23 13:30:00,82.04,82.12,81.98,82.04,11300.0,41.6626,41.7032,41.6321,41.6626,11300.0
2006-03-23 13:40:00,82.04,82.07,81.97,82.04,9300.0,41.6626,41.6778,41.627,41.6626,9300.0
2006-03-23 13:50:00,82.04,82.05,81.98,82.04,5800.0,41.6626,41.6676,41.6321,41.6626,5800.0
2006-03-23 14:00:00,82.05,82.14,82.01,82.03,14300.0,41.6676,41.7133,41.6473,41.6575,14300.0
2006-03-23 14:10:00,82.03,82.06,81.98,82.02,18400.0,41.6575,41.6727,41.6321,41.6524,18400.0
2006-03-23 14:20:00,82.01,82.07,81.99,82.03,8800.0,41.6473,41.6778,41.6372,41.6575,8800.0
2006-03-23 14:30:00,82.03,82.04,81.94,81.94,6400.0,41.6575,41.6626,41.6118,41.6118,6400.0
2006-03-23 14:40:00,81.94,82.01,81.93,82.01,6900.0,41.6118,41.6473,41.6067,41.6473,6900.0
2006-03-23 14:50:00,82.0,82.03,81.95,82.0,10900.0,41.6422,41.6575,41.6169,41.6422,10900.0
2006-03-23 15:00:00,82.0,82.0,81.95,81.96,29900.0,41.6422,41.6422,41.6169,41.6219,29900.0
2006-03-23 15:10:00,81.96,82.02,81.72,81.81,31100.0,41.6219,41.6524,41.5001,41.5458,31100.0
2006-03-23 15:20:00,81.82,81.82,81.69,81.74,20100.0,41.5508,41.5508,41.4848,41.5102,20100.0
2006-03-23 15:30:00,81.76,81.78,81.55,81.78,18000.0,41.5204,41.5305,41.4137,41.5305,18000.0
2006-03-23 15:40:00,81.77,81.84,81.7,81.71,27300.0,41.5254,41.561,41.4899,41.495,27300.0
2006-03-23 15:50:00,81.69,81.86,81.68,81.83,20400.0,41.4848,41.5711,41.4797,41.5559,20400.0
2006-03-24 09:30:00,81.75,81.75,81.5,81.5,4100.0,41.5153,41.5153,41.3883,41.3883,4100.0
2006-03-24 09:40:00,81.63,81.81,81.27,81.28,9000.0,41.4543,41.5458,41.2715,41.2766,9000.0
2006-03-24 09:50:00,81.34,81.42,81.3,81.3,7700.0,41.3071,41.3477,41.2868,41.2868,7700.0
2006-03-24 10:00:00,81.22,81.28,81.08,81.23,9500.0,41.2461,41.2766,41.175,41.2512,9500.0
2006-03-24 10:10:00,81.25,81.45,81.25,81.4,13500.0,41.2614,41.3629,41.2614,41.3375,13500.0
2006-03-24 10:20:00,81.44,81.48,81.35,81.45,9100.0,41.3579,41.3782,41.3122,41.3629,9100.0
2006-03-24 10:30:00,81.46,81.62,81.46,81.56,17400.0,41.368,41.4493,41.368,41.4188,17400.0
2006-03-24 10:40:00,81.57,81.7,81.57,81.6,8800.0,41.4239,41.4899,41.4239,41.4391,8800.0
2006-03-24 10:50:00,81.6,81.64,81.56,81.6,7500.0,41.4391,41.4594,41.4188,41.4391,7500.0
2006-03-24 11:00:00,81.63,81.63,81.43,81.46,10300.0,41.4543,41.4543,41.3528,41.368,10300.0
2006-03-24 11:10:00,81.46,81.47,81.37,81.41,5900.0,41.368,41.3731,41.3223,41.3426,5900.0
2006-03-24 11:20:00,81.41,81.41,81.3,81.3,6800.0,41.3426,41.3426,41.2868,41.2868,6800.0
2006-03-24 11:30:00,81.29,81.4,81.26,81.34,15000.0,41.2817,41.3375,41.2665,41.3071,15000.0
2006-03-24 11:40:00,81.36,81.45,81.36,81.44,8400.0,41.3172,41.3629,41.3172,41.3579,8400.0
2006-03-24 11:50:00,81.44,81.44,81.33,81.43,5700.0,41.3579,41.3579,41.302,41.3528,5700.0
2006-03-24 12:00:00,81.43,81.44,81.35,81.36,10800.0,41.3528,41.3579,41.3122,41.3172,10800.0
2006-03-24 12:10:00,81.36,81.4,81.2,81.28,12300.0,41.3172,41.3375,41.236,41.2766,12300.0
2006-03-24 12:20:00,81.29,81.35,81.26,81.28,7600.0,41.2817,41.3122,41.2665,41.2766,7600.0
2006-03-24 12:30:00,81.27,81.34,81.23,81.34,7100.0,41.2715,41.3071,41.2512,41.3071,7100.0
2006-03-24 12:40:00,81.36,81.48,81.32,81.43,25400.0,41.3172,41.3782,41.2969,41.3528,25400.0
2006-03-24 12:50:00,81.4,81.5,81.33,81.33,13200.0,41.3375,41.3883,41.302,41.302,13200.0
2006-03-24 13:00:00,81.34,81.39,81.32,81.38,11800.0,41.3071,41.3325,41.2969,41.3274,11800.0
2006-03-24 13:10:00,81.38,81.38,81.27,81.28,21900.0,41.3274,41.3274,41.2715,41.2766,21900.0
2006-03-24 13:20:00,81.3,81.4,81.24,81.28,30200.0,41.2868,41.3375,41.2563,41.2766,30200.0
2006-03-24 13:30:00,81.28,81.33,81.23,81.32,9600.0,41.2766,41.302,41.2512,41.2969,9600.0
2006-03-24 13:40:00,81.32,81.33,81.18,81.22,10000.0,41.2969,41.302,41.2258,41.2461,10000.0
2006-03-24 13:50:00,81.24,81.3,81.22,81.26,6200.0,41.2563,41.2868,41.2461,41.2665,6200.0
2006-03-24 14:00:00,81.26,81.26,81.19,81.24,8400.0,41.2665,41.2665,41.2309,41.2563,8400.0
2006-03-24 14:10:00,81.25,81.31,81.22,81.24,6600.0,41.2614,41.2918,41.2461,41.2563,6600.0
2006-03-24 14:20:00,81.22,81.25,81.16,81.22,11500.0,41.2461,41.2614,41.2157,41.2461,11500.0
2006-03-24 14:30:00,81.2,81.21,81.1,81.11,11700.0,41.236,41.2411,41.1852,41.1903,11700.0
2006-03-24 14:40:00,81.09,81.25,81.09,81.24,14900.0,41.1801,41.2614,41.1801,41.2563,14900.0
2006-03-24 14:50:00,81.24,81.28,81.19,81.19,9600.0,41.2563,41.2766,41.2309,41.2309,9600.0
2006-03-24 15:00:00,81.19,81.21,81.08,81.19,10600.0,41.2309,41.2411,41.175,41.2309,10600.0
2006-03-24 15:10:00,81.19,81.21,81.1,81.18,23000.0,41.2309,41.2411,41.1852,41.2258,23000.0
2006-03-24 15:20:00,81.18,81.23,81.18,81.22,22800.0,41.2258,41.2512,41.2258,41.2461,22800.0
2006-03-24 15:30:00,81.21,81.21,81.13,81.17,12000.0,41.2411,41.2411,41.2004,41.2207,12000.0
2006-03-24 15:40:00,81.15,81.2,81.08,81.15,17700.0,41.2106,41.236,41.175,41.2106,17700.0
2006-03-24 15:50:00,81.16,81.16,80.99,80.99,51200.0,41.2157,41.2157,41.1293,41.1293,51200.0
2006-03-27 09:30:00,80.9,80.9,80.68,80.72,10500.0,41.0836,41.0836,40.9719,40.9922,10500.0
2006-03-27 09:40:00,80.7,80.7,79.75,79.8,28500.0,40.9821,40.9821,40.4996,40.525,28500.0
2006-03-27 09:50:00,79.83,80.12,79.78,79.9,24600.0,40.5403,40.6875,40.5149,40.5758,24600.0
2006-03-27 10:00:00,79.93,79.95,79.54,79.61,39900.0,40.591,40.6012,40.393,40.4285,39900.0
2006-03-27 10:10:00,79.6,80.12,79.6,80.12,19700.0,40.4234,40.6875,40.4234,40.6875,19700.0
2006-03-27 10:20:00,80.15,80.3,80.15,80.23,25900.0,40.7028,40.7789,40.7028,40.7434,25900.0
2006-03-27 10:30:00,80.23,80.24,79.95,79.96,18900.0,40.7434,40.7485,40.6012,40.6063,18900.0
2006-03-27 10:40:00,79.96,79.96,79.78,79.79,14900.0,40.6063,40.6063,40.5149,40.5199,14900.0
2006-03-27 10:50:00,79.76,80.03,79.75,79.9,25000.0,40.5047,40.6418,40.4996,40.5758,25000.0
2006-03-27 11:00:00,79.9,79.92,79.77,79.9,23000.0,40.5758,40.586,40.5098,40.5758,23000.0
2006-03-27 11:10:00,79.89,79.93,79.83,79.9,17500.0,40.5707,40.591,40.5403,40.5758,17500.0
2006-03-27 11:20:00,79.89,79.89,79.55,79.57,17700.0,40.5707,40.5707,40.3981,40.4082,17700.0
2006-03-27 11:30:00,79.57,79.7,79.56,79.59,14600.0,40.4082,40.4742,40.4031,40.4184,14600.0
2006-03-27 11:40:00,79.59,79.7,79.58,79.65,11200.0,40.4184,40.4742,40.4133,40.4488,11200.0
2006-03-27 11:50:00,79.65,79.67,79.56,79.63,18400.0,40.4488,40.459,40.4031,40.4387,18400.0
2006-03-27 12:00:00,79.65,79.68,79.62,79.68,8900.0,40.4488,40.4641,40.4336,40.4641,8900.0
2006-03-27 12:10:00,79.68,79.73,79.64,79.66,9600.0,40.4641,40.4895,40.4438,40.4539,9600.0
2006-03-27 12:20:00,79.66,79.66,79.57,79.61,8500.0,40.4539,40.4539,40.4082,40.4285,8500.0
2006-03-27 12:30:00,79.6,79.61,79.54,79.54,9800.0,40.4234,40.4285,40.393,40.393,9800.0
2006-03-27 12:40:00,79.54,79.58,79.45,79.51,19200.0,40.393,40.4133,40.3473,40.3777,19200.0
2006-03-27 12:50:00,79.52,79.63,79.52,79.63,12700.0,40.3828,40.4387,40.3828,40.4387,12700.0
2006-03-27 13:00:00,79.63,79.63,79.55,79.6,8600.0,40.4387,40.4387,40.3981,40.4234,8600.0
2006-03-27 13:10:00,79.61,79.65,79.57,79.65,12900.0,40.4285,40.4488,40.4082,40.4488,12900.0
2006-03-27 13:20:00,79.65,79.65,79.56,79.56,10500.0,40.4488,40.4488,40.4031,40.4031,10500.0
2006-03-27 13:30:00,79.55,79.58,79.53,79.54,7200.0,40.3981,40.4133,40.3879,40.393,7200.0
2006-03-27 13:40:00,79.54,79.54,79.38,79.4,14100.0,40.393,40.393,40.3117,40.3219,14100.0
2006-03-27 13:50:00,79.41,79.45,79.39,79.41,16400.0,40.327,40.3473,40.3168,40.327,16400.0
2006-03-27 14:00:00,79.43,79.54,79.42,79.53,24700.0,40.3371,40.393,40.332,40.3879,24700.0
2006-03-27 14:10:00,79.53,79.53,79.45,79.46,20100.0,40.3879,40.3879,40.3473,40.3524,20100.0
2006-03-27 14:20:00,79.48,79.49,79.39,79.41,14400.0,40.3625,40.3676,40.3168,40.327,14400.0
2006-03-27 14:30:00,79.41,79.46,79.35,79.39,14800.0,40.327,40.3524,40.2965,40.3168,14800.0
2006-03-27 14:40:00,79.39,79.39,79.3,79.38,18500.0,40.3168,40.3168,40.2711,40.3117,18500.0
2006-03-27 14:50:00,79.38,79.43,79.28,79.39,27100.0,40.3117,40.3371,40.2609,40.3168,27100.0
2006-03-27 15:00:00,79.39,79.52,79.39,79.52,14000.0,40.3168,40.3828,40.3168,40.3828,14000.0
2006-03-27 15:10:00,79.51,79.53,79.45,79.49,52800.0,40.3777,40.3879,40.3473,40.3676,52800.0
2006-03-27 15:20:00,79.49,79.5,79.47,79.5,48200.0,40.3676,40.3727,40.3574,40.3727,48200.0
2006-03-27 15:30:00,79.5,79.53,79.46,79.49,61000.0,40.3727,40.3879,40.3524,40.3676,61000.0
2006-03-27 15:40:00,79.49,79.49,79.23,79.24,32100.0,40.3676,40.3676,40.2356,40.2406,32100.0
2006-03-27 15:50:00,79.24,79.25,79.14,79.15,58700.0,40.2406,40.2457,40.1898,40.1949,58700.0
2006-03-28 09:30:00,78.91,78.91,78.74,78.74,7700.0,40.073,40.073,39.9867,39.9867,7700.0
2006-03-28 09:40:00,78.74,78.74,78.1,78.34,65400.0,39.9867,39.9867,39.6617,39.7836,65400.0
2006-03-28 09:50:00,78.3,78.74,78.27,78.62,38300.0,39.7633,39.9867,39.748,39.9258,38300.0
2006-03-28 10:00:00,78.62,78.73,78.57,78.62,17900.0,39.9258,39.9816,39.9004,39.9258,17900.0
2006-03-28 10:10:00,78.62,78.9,78.62,78.7,21800.0,39.9258,40.068,39.9258,39.9664,21800.0
2006-03-28 10:20:00,78.7,78.75,78.6,78.75,104200.0,39.9664,39.9918,39.9156,39.9918,104200.0
2006-03-28 10:30:00,78.75,78.84,78.6,78.84,46300.0,39.9918,40.0375,39.9156,40.0375,46300.0
2006-03-28 10:40:00,78.85,79.05,78.85,78.98,14300.0,40.0426,40.1441,40.0426,40.1086,14300.0
2006-03-28 10:50:00,78.97,79.17,78.93,78.94,18300.0,40.1035,40.2051,40.0832,40.0883,18300.0
2006-03-28 11:00:00,78.94,79.11,78.94,79.02,14600.0,40.0883,40.1746,40.0883,40.1289,14600.0
2006-03-28 11:10:00,79.0,79.05,78.93,78.94,7500.0,40.1187,40.1441,40.0832,40.0883,7500.0
2006-03-28 11:20:00,78.97,79.24,78.97,79.2,15900.0,40.1035,40.2406,40.1035,40.2203,15900.0
2006-03-28 11:30:00,79.22,79.37,79.15,79.37,15500.0,40.2305,40.3066,40.1949,40.3066,15500.0
2006-03-28 11:40:00,79.38,79.48,79.32,79.46,30300.0,40.3117,40.3625,40.2813,40.3524,30300.0
2006-03-28 11:50:00,79.46,79.72,79.42,79.67,22300.0,40.3524,40.4844,40.332,40.459,22300.0
2006-03-28 12:00:00,79.67,80.12,79.65,80.09,33500.0,40.459,40.6875,40.4488,40.6723,33500.0
2006-03-28 12:10:00,80.09,80.1,79.92,80.08,17800.0,40.6723,40.6774,40.586,40.6672,17800.0
2006-03-28 12:20:00,80.06,80.31,79.92,80.31,17500.0,40.6571,40.784,40.586,40.784,17500.0
2006-03-28 12:30:00,80.3,80.39,80.26,80.33,15300.0,40.7789,40.8246,40.7586,40.7942,15300.0
2006-03-28 12:40:00,80.34,80.37,79.97,79.97,19900.0,40.7992,40.8145,40.6113,40.6113,19900.0
2006-03-28 12:50:00,79.95,80.06,79.91,79.95,12500.0,40.6012,40.6571,40.5809,40.6012,12500.0
2006-03-28 13:00:00,79.94,80.2,79.91,80.2,11100.0,40.5961,40.7281,40.5809,40.7281,11100.0
2006-03-28 13:10:00,80.16,80.19,80.0,80.03,12200.0,40.7078,40.7231,40.6266,40.6418,12200.0
2006-03-28 13:20:00,80.05,80.12,80.01,80.12,11500.0,40.652,40.6875,40.6317,40.6875,11500.0
2006-03-28 13:30:00,80.13,80.25,80.11,80.23,16500.0,40.6926,40.7535,40.6824,40.7434,16500.0
2006-03-28 13:40:00,80.21,80.24,79.97,80.05,24100.0,40.7332,40.7485,40.6113,40.652,24100.0
2006-03-28 13:50:00,80.05,80.16,80.01,80.16,13100.0,40.652,40.7078,40.6317,40.7078,13100.0
2006-03-28 14:00:00,80.15,80.29,80.12,80.26,9400.0,40.7028,40.7739,40.6875,40.7586,9400.0
2006-03-28 14:10:00,80.27,80.36,80.0,80.0,21500.0,40.7637,40.8094,40.6266,40.6266,21500.0
2006-03-28 14:20:00,79.98,80.2,79.62,79.69,47800.0,40.6164,40.7281,40.4336,40.4692,47800.0
2006-03-28 14:30:00,79.74,79.77,79.41,79.5,37800.0,40.4945,40.5098,40.327,40.3727,37800.0
2006-03-28 14:40:00,79.5,79.66,79.5,79.65,27000.0,40.3727,40.4539,40.3727,40.4488,27000.0
2006-03-28 14:50:00,79.67,79.99,79.67,79.85,33800.0,40.459,40.6215,40.459,40.5504,33800.0
2006-03-28 15:00:00,79.85,79.92,79.75,79.81,29700.0,40.5504,40.586,40.4996,40.5301,29700.0
2006-03-28 15:10:00,79.83,79.95,79.8,79.87,22000.0,40.5403,40.6012,40.525,40.5606,22000.0
2006-03-28 15:20:00,79.9,79.98,79.82,79.98,18300.0,40.5758,40.6164,40.5352,40.6164,18300.0
2006-03-28 15:30:00,79.98,80.16,79.86,80.16,22200.0,40.6164,40.7078,40.5555,40.7078,22200.0
2006-03-28 15:40:00,80.15,80.28,80.09,80.14,23000.0,40.7028,40.7688,40.6723,40.6977,23000.0
2006-03-28 15:50:00,80.14,80.4,80.12,80.33,22500.0,40.6977,40.8297,40.6875,40.7942,22500.0
2006-03-29 09:40:00,80.5,81.83,80.5,81.78,48400.0,40.8805,41.5559,40.8805,41.5305,48400.0
2006-03-29 09:50:00,81.75,81.8,81.11,81.58,38400.0,41.5153,41.5407,41.1903,41.429,38400.0
2006-03-29 10:00:00,81.58,81.86,81.51,81.76,37600.0,41.429,41.5711,41.3934,41.5204,37600.0
2006-03-29 10:10:00,81.77,82.0,81.69,81.97,28700.0,41.5254,41.6422,41.4848,41.627,28700.0
2006-03-29 10:20:00,81.98,82.03,81.8,81.9,16100.0,41.6321,41.6575,41.5407,41.5915,16100.0
2006-03-29 10:30:00,81.93,82.13,81.93,82.11,32900.0,41.6067,41.7083,41.6067,41.6981,32900.0
2006-03-29 10:40:00,82.13,82.34,81.98,82.29,31200.0,41.7083,41.8149,41.6321,41.7895,31200.0
2006-03-29 10:50:00,82.29,82.37,81.96,82.06,29100.0,41.7895,41.8301,41.6219,41.6727,29100.0
2006-03-29 11:00:00,82.06,82.33,82.05,82.24,23800.0,41.6727,41.8098,41.6676,41.7641,23800.0
2006-03-29 11:10:00,82.23,82.4,82.12,82.29,21000.0,41.759,41.8454,41.7032,41.7895,21000.0
2006-03-29 11:20:00,82.29,82.29,82.18,82.26,16600.0,41.7895,41.7895,41.7337,41.7743,16600.0
2006-03-29 11:30:00,82.28,82.4,82.24,82.28,16900.0,41.7844,41.8454,41.7641,41.7844,16900.0
2006-03-29 11:40:00,82.26,82.43,82.26,82.36,15900.0,41.7743,41.8606,41.7743,41.8251,15900.0
2006-03-29 11:50:00,82.31,82.41,82.3,82.41,15300.0,41.7997,41.8505,41.7946,41.8505,15300.0
2006-03-29 12:00:00,82.41,82.5,82.38,82.4,11500.0,41.8505,41.8962,41.8352,41.8454,11500.0
2006-03-29 12:10:00,82.41,82.53,82.28,82.29,15100.0,41.8505,41.9114,41.7844,41.7895,15100.0
2006-03-29 12:20:00,82.27,82.3,82.13,82.26,13200.0,41.7794,41.7946,41.7083,41.7743,13200.0
2006-03-29 12:30:00,82.26,82.4,82.24,82.34,10700.0,41.7743,41.8454,41.7641,41.8149,10700.0
2006-03-29 12:40:00,82.32,82.38,82.27,82.34,8400.0,41.8048,41.8352,41.7794,41.8149,8400.0
2006-03-29 12:50:00,82.35,82.35,82.11,82.11,8900.0,41.82,41.82,41.6981,41.6981,8900.0
2006-03-29 13:00:00,82.11,82.21,82.06,82.06,9900.0,41.6981,41.7489,41.6727,41.6727,9900.0
2006-03-29 13:10:00,82.1,82.22,82.0,82.22,11300.0,41.693,41.754,41.6422,41.754,11300.0
2006-03-29 13:20:00,82.2,82.34,82.16,82.22,13900.0,41.7438,41.8149,41.7235,41.754,13900.0
2006-03-29 13:30:00,82.19,82.19,81.95,82.03,9000.0,41.7387,41.7387,41.6169,41.6575,9000.0
2006-03-29 13:40:00,82.03,82.09,81.98,82.05,7400.0,41.6575,41.688,41.6321,41.6676,7400.0
2006-03-29 13:50:00,82.06,82.19,82.06,82.17,6300.0,41.6727,41.7387,41.6727,41.7286,6300.0
2006-03-29 14:00:00,82.18,82.31,82.18,82.31,5500.0,41.7337,41.7997,41.7337,41.7997,5500.0
2006-03-29 14:10:00,82.3,82.38,82.24,82.35,8800.0,41.7946,41.8352,41.7641,41.82,8800.0
2006-03-29 14:20:00,82.35,82.35,82.13,82.16,8100.0,41.82,41.82,41.7083,41.7235,8100.0
2006-03-29 14:30:00,82.16,82.22,82.03,82.15,6800.0,41.7235,41.754,41.6575,41.7184,6800.0
2006-03-29 14:40:00,82.16,82.3,82.16,82.25,9600.0,41.7235,41.7946,41.7235,41.7692,9600.0
2006-03-29 14:50:00,82.3,82.32,82.22,82.3,11300.0,41.7946,41.8048,41.754,41.7946,11300.0
2006-03-29 15:00:00,82.28,82.31,82.12,82.18,14200.0,41.7844,41.7997,41.7032,41.7337,14200.0
2006-03-29 15:10:00,82.18,82.32,82.17,82.28,14700.0,41.7337,41.8048,41.7286,41.7844,14700.0
2006-03-29 15:20:00,82.3,82.33,82.2,82.24,12100.0,41.7946,41.8098,41.7438,41.7641,12100.0
2006-03-29 15:30:00,82.25,82.3,82.15,82.2,13900.0,41.7692,41.7946,41.7184,41.7438,13900.0
2006-03-29 15:40:00,82.2,82.25,82.12,82.17,13100.0,41.7438,41.7692,41.7032,41.7286,13100.0
2006-03-29 15:50:00,82.16,82.24,82.16,82.22,14300.0,41.7235,41.7641,41.7235,41.754,14300.0
2006-03-30 09:30:00,82.6,82.64,82.34,82.35,34700.0,41.9469,41.9673,41.8149,41.82,34700.0
2006-03-30 09:40:00,82.3,82.34,81.8,81.8,23200.0,41.7946,41.8149,41.5407,41.5407,23200.0
2006-03-30 09:50:00,81.74,82.19,81.69,82.03,27300.0,41.5102,41.7387,41.4848,41.6575,27300.0
2006-03-30 10:00:00,82.02,82.17,82.0,82.06,19800.0,41.6524,41.7286,41.6422,41.6727,19800.0
2006-03-30 10:10:00,82.0,82.09,81.94,82.02,23800.0,41.6422,41.688,41.6118,41.6524,23800.0
2006-03-30 10:20:00,82.01,82.27,82.0,82.09,23500.0,41.6473,41.7794,41.6422,41.688,23500.0
2006-03-30 10:30:00,82.07,82.12,82.05,82.09,18300.0,41.6778,41.7032,41.6676,41.688,18300.0
2006-03-30 10:40:00,82.09,82.2,82.02,82.15,23000.0,41.688,41.7438,41.6524,41.7184,23000.0
2006-03-30 10:50:00,82.15,82.27,82.13,82.23,15300.0,41.7184,41.7794,41.7083,41.759,15300.0
2006-03-30 11:00:00,82.23,82.25,81.99,82.05,16800.0,41.759,41.7692,41.6372,41.6676,16800.0
2006-03-30 11:10:00,82.05,82.07,81.81,81.85,30700.0,41.6676,41.6778,41.5458,41.5661,30700.0
2006-03-30 11:20:00,81.86,82.0,81.84,81.99,23300.0,41.5711,41.6422,41.561,41.6372,23300.0
2006-03-30 11:30:00,82.01,82.01,81.91,81.98,21000.0,41.6473,41.6473,41.5965,41.6321,21000.0
2006-03-30 11:40:00,81.94,82.07,81.92,81.99,15600.0,41.6118,41.6778,41.6016,41.6372,15600.0
2006-03-30 11:50:00,81.99,81.99,81.85,81.87,15800.0,41.6372,41.6372,41.5661,41.5762,15800.0
2006-03-30 12:00:00,81.86,81.86,81.73,81.76,18000.0,41.5711,41.5711,41.5051,41.5204,18000.0
2006-03-30 12:10:00,81.76,81.88,81.73,81.88,15900.0,41.5204,41.5813,41.5051,41.5813,15900.0
2006-03-30 12:20:00,81.88,81.96,81.85,81.85,9200.0,41.5813,41.6219,41.5661,41.5661,9200.0
2006-03-30 12:30:00,81.85,81.89,81.7,81.7,13500.0,41.5661,41.5864,41.4899,41.4899,13500.0
2006-03-30 12:40:00,81.71,81.74,81.63,81.68,12200.0,41.495,41.5102,41.4543,41.4797,12200.0
2006-03-30 12:50:00,81.67,81.74,81.62,81.67,18400.0,41.4747,41.5102,41.4493,41.4747,18400.0
2006-03-30 13:00:00,81.67,81.67,81.41,81.41,23200.0,41.4747,41.4747,41.3426,41.3426,23200.0
2006-03-30 13:10:00,81.41,81.43,81.0,81.06,21900.0,41.3426,41.3528,41.1344,41.1649,21900.0
2006-03-30 13:20:00,81.06,81.34,80.99,81.05,25500.0,41.1649,41.3071,41.1293,41.1598,25500.0
2006-03-30 13:30:00,81.03,81.03,80.74,80.86,24100.0,41.1496,41.1496,41.0024,41.0633,24100.0
2006-03-30 13:40:00,80.86,80.95,80.85,80.95,33300.0,41.0633,41.109,41.0582,41.109,33300.0
2006-03-30 13:50:00,80.94,81.12,80.91,81.09,17900.0,41.1039,41.1954,41.0887,41.1801,17900.0
2006-03-30 14:00:00,81.09,81.35,81.03,81.23,29100.0,41.1801,41.3122,41.1496,41.2512,29100.0
2006-03-30 14:10:00,81.24,81.26,81.18,81.18,24200.0,41.2563,41.2665,41.2258,41.2258,24200.0
2006-03-30 14:20:00,81.17,81.17,81.02,81.04,17300.0,41.2207,41.2207,41.1446,41.1547,17300.0
2006-03-30 14:30:00,81.04,81.06,80.8,80.82,13000.0,41.1547,41.1649,41.0328,41.043,13000.0
2006-03-30 14:40:00,80.82,80.96,80.72,80.9,25900.0,41.043,41.1141,40.9922,41.0836,25900.0
2006-03-30 14:50:00,80.91,80.91,80.6,80.62,20700.0,41.0887,41.0887,40.9313,40.9414,20700.0
2006-03-30 15:00:00,80.62,80.72,80.59,80.72,23500.0,40.9414,40.9922,40.9262,40.9922,23500.0
2006-03-30 15:10:00,80.75,80.97,80.75,80.97,21400.0,41.0075,41.1192,41.0075,41.1192,21400.0
2006-03-30 15:20:00,80.97,81.23,80.96,81.23,20200.0,41.1192,41.2512,41.1141,41.2512,20200.0
2006-03-30 15:30:00,81.23,81.23,81.15,81.21,18900.0,41.2512,41.2512,41.2106,41.2411,18900.0
2006-03-30 15:40:00,81.19,81.2,81.0,81.02,24000.0,41.2309,41.236,41.1344,41.1446,24000.0
2006-03-30 15:50:00,81.02,81.18,81.0,81.18,39000.0,41.1446,41.2258,41.1344,41.2258,39000.0
2006-03-31 09:30:00,81.23,81.29,81.15,81.15,8500.0,41.2512,41.2817,41.2106,41.2106,8500.0
2006-03-31 09:40:00,81.11,81.17,80.7,80.7,15500.0,41.1903,41.2207,40.9821,40.9821,15500.0
2006-03-31 09:50:00,80.7,80.89,80.46,80.78,25100.0,40.9821,41.0786,40.8602,41.0227,25100.0
2006-03-31 10:00:00,80.7,80.72,80.4,80.53,11600.0,40.9821,40.9922,40.8297,40.8957,11600.0
2006-03-31 10:10:00,80.53,80.81,80.53,80.72,42900.0,40.8957,41.0379,40.8957,40.9922,42900.0
2006-03-31 10:20:00,80.77,81.0,80.7,80.86,17600.0,41.0176,41.1344,40.9821,41.0633,17600.0
2006-03-31 10:30:00,80.86,80.88,80.73,80.77,29800.0,41.0633,41.0735,40.9973,41.0176,29800.0
2006-03-31 10:40:00,80.77,80.82,80.72,80.78,11300.0,41.0176,41.043,40.9922,41.0227,11300.0
2006-03-31 10:50:00,80.78,80.8,80.66,80.69,10900.0,41.0227,41.0328,40.9618,40.977,10900.0
2006-03-31 11:00:00,80.68,80.68,80.51,80.64,11900.0,40.9719,40.9719,40.8856,40.9516,11900.0
2006-03-31 11:10:00,80.64,80.64,80.48,80.49,8900.0,40.9516,40.9516,40.8703,40.8754,8900.0
2006-03-31 11:20:00,80.53,80.53,80.38,80.5,16500.0,40.8957,40.8957,40.8196,40.8805,16500.0
2006-03-31 11:30:00,80.49,80.51,80.39,80.44,15700.0,40.8754,40.8856,40.8246,40.85,15700.0
2006-03-31 11:40:00,80.44,80.53,80.41,80.5,9600.0,40.85,40.8957,40.8348,40.8805,9600.0
2006-03-31 11:50:00,80.53,80.53,80.45,80.51,9700.0,40.8957,40.8957,40.8551,40.8856,9700.0
2006-03-31 12:00:00,80.51,80.55,80.42,80.52,16700.0,40.8856,40.9059,40.8399,40.8907,16700.0
2006-03-31 12:10:00,80.5,80.67,80.5,80.5,32100.0,40.8805,40.9668,40.8805,40.8805,32100.0
2006-03-31 12:20:00,80.51,80.71,80.49,80.67,44300.0,40.8856,40.9871,40.8754,40.9668,44300.0
2006-03-31 12:30:00,80.69,81.06,80.69,81.06,16800.0,40.977,41.1649,40.977,41.1649,16800.0
2006-03-31 12:40:00,81.1,81.57,81.09,81.47,29800.0,41.1852,41.4239,41.1801,41.3731,29800.0
2006-03-31 12:50:00,81.44,81.45,81.31,81.36,23600.0,41.3579,41.3629,41.2918,41.3172,23600.0
2006-03-31 13:00:00,81.36,81.46,81.26,81.28,14400.0,41.3172,41.368,41.2665,41.2766,14400.0
2006-03-31 13:10:00,81.25,81.3,80.94,80.94,11700.0,41.2614,41.2868,41.1039,41.1039,11700.0
2006-03-31 13:20:00,80.94,80.99,80.83,80.95,15900.0,41.1039,41.1293,41.0481,41.109,15900.0
2006-03-31 13:30:00,80.93,80.95,80.75,80.91,14900.0,41.0989,41.109,41.0075,41.0887,14900.0
2006-03-31 13:40:00,80.95,80.95,80.79,80.88,17200.0,41.109,41.109,41.0278,41.0735,17200.0
2006-03-31 13:50:00,80.88,81.05,80.82,81.01,14800.0,41.0735,41.1598,41.043,41.1395,14800.0
2006-03-31 14:00:00,81.0,81.03,80.96,80.99,10100.0,41.1344,41.1496,41.1141,41.1293,10100.0
2006-03-31 14:10:00,80.98,81.04,80.98,81.02,7700.0,41.1243,41.1547,41.1243,41.1446,7700.0
2006-03-31 14:20:00,81.02,81.03,80.96,81.0,13900.0,41.1446,41.1496,41.1141,41.1344,13900.0
2006-03-31 14:30:00,81.0,81.21,81.0,81.17,30400.0,41.1344,41.2411,41.1344,41.2207,30400.0
2006-03-31 14:40:00,81.17,81.28,81.14,81.26,29400.0,41.2207,41.2766,41.2055,41.2665,29400.0
2006-03-31 14:50:00,81.27,81.53,81.22,81.27,43000.0,41.2715,41.4036,41.2461,41.2715,43000.0
2006-03-31 15:00:00,81.27,81.35,81.22,81.25,25200.0,41.2715,41.3122,41.2461,41.2614,25200.0
2006-03-31 15:10:00,81.25,81.42,81.16,81.21,25300.0,41.2614,41.3477,41.2157,41.2411,25300.0
2006-03-31 15:20:00,81.24,81.48,81.24,81.47,19600.0,41.2563,41.3782,41.2563,41.3731,19600.0
2006-03-31 15:30:00,81.47,81.53,81.35,81.53,35800.0,41.3731,41.4036,41.3122,41.4036,35800.0
2006-03-31 15:40:00,81.54,81.8,81.52,81.57,36500.0,41.4086,41.5407,41.3985,41.4239,36500.0
2006-03-31 15:50:00,81.5,81.51,81.24,81.31,42200.0,41.3883,41.3934,41.2563,41.2918,42200.0
2006-04-03 09:40:00,81.2,81.2,50.0,80.97,16800.0,41.236,41.236,25.3916,41.1192,16800.0
2006-04-03 09:50:00,81.09,81.09,80.6,80.91,13100.0,41.1801,41.1801,40.9313,41.0887,13100.0
2006-04-03 10:00:00,80.95,81.0,80.57,80.79,14700.0,41.109,41.1344,40.916,41.0278,14700.0
2006-04-03 10:10:00,80.74,80.84,80.55,80.73,19700.0,41.0024,41.0532,40.9059,40.9973,19700.0
2006-04-03 10:20:00,80.74,81.15,80.74,81.15,31300.0,41.0024,41.2106,41.0024,41.2106,31300.0
2006-04-03 10:30:00,81.15,81.4,81.08,81.15,23400.0,41.2106,41.3375,41.175,41.2106,23400.0
2006-04-03 10:40:00,81.14,81.18,81.0,81.0,18600.0,41.2055,41.2258,41.1344,41.1344,18600.0
2006-04-03 10:50:00,81.02,81.05,80.83,80.99,10900.0,41.1446,41.1598,41.0481,41.1293,10900.0
2006-04-03 11:00:00,80.98,81.05,80.92,81.05,102500.0,41.1243,41.1598,41.0938,41.1598,102500.0
2006-04-03 11:10:00,81.05,81.05,80.95,80.95,16700.0,41.1598,41.1598,41.109,41.109,16700.0
2006-04-03 11:20:00,80.98,81.0,80.93,81.0,7000.0,41.1243,41.1344,41.0989,41.1344,7000.0
2006-04-03 11:30:00,81.0,81.0,80.9,80.94,9300.0,41.1344,41.1344,41.0836,41.1039,9300.0
2006-04-03 11:40:00,80.97,81.0,80.74,80.74,12200.0,41.1192,41.1344,41.0024,41.0024,12200.0
2006-04-03 11:50:00,80.76,80.87,80.74,80.8,7000.0,41.0125,41.0684,41.0024,41.0328,7000.0
2006-04-03 12:00:00,80.8,80.86,80.76,80.78,9600.0,41.0328,41.0633,41.0125,41.0227,9600.0
2006-04-03 12:10:00,80.78,80.83,80.76,80.76,9200.0,41.0227,41.0481,41.0125,41.0125,9200.0
2006-04-03 12:20:00,80.76,80.76,80.62,80.74,9700.0,41.0125,41.0125,40.9414,41.0024,9700.0
2006-04-03 12:30:00,80.73,80.76,80.5,80.55,12800.0,40.9973,41.0125,40.8805,40.9059,12800.0
2006-04-03 12:40:00,80.54,80.54,80.33,80.37,8200.0,40.9008,40.9008,40.7942,40.8145,8200.0
2006-04-03 12:50:00,80.37,80.37,80.25,80.34,13300.0,40.8145,40.8145,40.7535,40.7992,13300.0
2006-04-03 13:00:00,80.33,80.33,80.17,80.17,9600.0,40.7942,40.7942,40.7129,40.7129,9600.0
2006-04-03 13:10:00,80.2,80.24,80.07,80.12,19500.0,40.7281,40.7485,40.6621,40.6875,19500.0
2006-04-03 13:20:00,80.12,80.12,79.92,80.01,32000.0,40.6875,40.6875,40.586,40.6317,32000.0
2006-04-03 13:30:00,80.03,80.04,79.99,79.99,18900.0,40.6418,40.6469,40.6215,40.6215,18900.0
2006-04-03 13:40:00,79.99,80.0,79.87,79.93,14800.0,40.6215,40.6266,40.5606,40.591,14800.0
2006-04-03 13:50:00,79.94,80.01,79.92,80.0,21800.0,40.5961,40.6317,40.586,40.6266,21800.0
2006-04-03 14:00:00,79.99,80.03,79.9,79.9,24000.0,40.6215,40.6418,40.5758,40.5758,24000.0
2006-04-03 14:10:00,79.93,79.99,79.87,79.89,7500.0,40.591,40.6215,40.5606,40.5707,7500.0
2006-04-03 14:20:00,79.9,79.91,79.67,79.76,25000.0,40.5758,40.5809,40.459,40.5047,25000.0
2006-04-03 14:30:00,79.77,79.8,79.59,79.59,23700.0,40.5098,40.525,40.4184,40.4184,23700.0
2006-04-03 14:40:00,79.61,79.61,79.38,79.41,32300.0,40.4285,40.4285,40.3117,40.327,32300.0
2006-04-03 14:50:00,79.39,79.45,79.28,79.35,51400.0,40.3168,40.3473,40.2609,40.2965,51400.0
2006-04-03 15:00:00,79.35,79.38,78.9,78.92,45700.0,40.2965,40.3117,40.068,40.0781,45700.0
2006-04-03 15:10:00,78.94,79.01,78.83,78.94,31100.0,40.0883,40.1238,40.0324,40.0883,31100.0
2006-04-03 15:20:00,78.94,78.95,78.8,78.8,24600.0,40.0883,40.0934,40.0172,40.0172,24600.0
2006-04-03 15:30:00,78.8,78.97,78.71,78.97,34400.0,40.0172,40.1035,39.9715,40.1035,34400.0
2006-04-03 15:40:00,78.95,79.01,78.66,78.89,31500.0,40.0934,40.1238,39.9461,40.0629,31500.0
2006-04-03 15:50:00,78.87,78.88,78.69,78.88,53100.0,40.0527,40.0578,39.9613,40.0578,53100.0
2006-04-04 09:30:00,78.85,78.91,78.74,78.74,7500.0,40.0426,40.073,39.9867,39.9867,7500.0
2006-04-04 09:40:00,78.7,78.74,78.32,78.33,18000.0,39.9664,39.9867,39.7734,39.7785,18000.0
2006-04-04 09:50:00,78.33,78.8,78.31,78.8,32400.0,39.7785,40.0172,39.7683,40.0172,32400.0
2006-04-04 10:00:00,78.79,79.15,78.74,78.8,28900.0,40.0121,40.1949,39.9867,40.0172,28900.0
2006-04-04 10:10:00,78.8,78.92,78.65,78.7,26700.0,40.0172,40.0781,39.941,39.9664,26700.0
2006-04-04 10:20:00,78.71,78.74,78.55,78.55,22700.0,39.9715,39.9867,39.8902,39.8902,22700.0
2006-04-04 10:30:00,78.57,78.79,78.52,78.78,35500.0,39.9004,40.0121,39.875,40.007,35500.0
2006-04-04 10:40:00,78.78,78.78,78.6,78.61,19800.0,40.007,40.007,39.9156,39.9207,19800.0
2006-04-04 10:50:00,78.61,78.73,78.57,78.6,16300.0,39.9207,39.9816,39.9004,39.9156,16300.0
2006-04-04 11:00:00,78.6,78.6,78.4,78.55,28500.0,39.9156,39.9156,39.8141,39.8902,28500.0
2006-04-04 11:10:00,78.54,78.6,78.46,78.49,17700.0,39.8851,39.9156,39.8445,39.8598,17700.0
2006-04-04 11:20:00,78.49,78.49,78.37,78.4,19500.0,39.8598,39.8598,39.7988,39.8141,19500.0
2006-04-04 11:30:00,78.39,78.51,78.37,78.39,14800.0,39.809,39.8699,39.7988,39.809,14800.0
2006-04-04 11:40:00,78.39,78.75,78.36,78.71,25800.0,39.809,39.9918,39.7937,39.9715,25800.0
2006-04-04 11:50:00,78.72,78.79,78.6,78.61,11000.0,39.9766,40.0121,39.9156,39.9207,11000.0
2006-04-04 12:00:00,78.6,79.06,78.57,79.06,20700.0,39.9156,40.1492,39.9004,40.1492,20700.0
2006-04-04 12:10:00,79.09,79.19,78.85,78.88,34300.0,40.1645,40.2152,40.0426,40.0578,34300.0
2006-04-04 12:20:00,78.92,78.95,78.81,78.82,8300.0,40.0781,40.0934,40.0223,40.0273,8300.0
2006-04-04 12:30:00,78.82,78.88,78.59,78.59,16300.0,40.0273,40.0578,39.9105,39.9105,16300.0
2006-04-04 12:40:00,78.55,78.58,78.48,78.53,15500.0,39.8902,39.9055,39.8547,39.8801,15500.0
2006-04-04 12:50:00,78.52,78.69,78.52,78.66,14700.0,39.875,39.9613,39.875,39.9461,14700.0
2006-04-04 13:00:00,78.66,78.73,78.52,78.56,8700.0,39.9461,39.9816,39.875,39.8953,8700.0
2006-04-04 13:10:00,78.58,78.58,78.26,78.36,19300.0,39.9055,39.9055,39.743,39.7937,19300.0
2006-04-04 13:20:00,78.36,78.37,78.22,78.25,23000.0,39.7937,39.7988,39.7226,39.7379,23000.0
2006-04-04 13:30:00,78.25,78.28,78.16,78.23,19000.0,39.7379,39.7531,39.6922,39.7277,19000.0
2006-04-04 13:40:00,78.22,78.27,78.18,78.19,14900.0,39.7226,39.748,39.7023,39.7074,14900.0
2006-04-04 13:50:00,78.19,78.3,78.14,78.22,44600.0,39.7074,39.7633,39.682,39.7226,44600.0
2006-04-04 14:00:00,78.2,78.31,78.01,78.02,30600.0,39.7125,39.7683,39.616,39.6211,30600.0
2006-04-04 14:10:00,78.02,78.14,77.96,78.05,35400.0,39.6211,39.682,39.5906,39.6363,35400.0
2006-04-04 14:20:00,78.06,78.16,78.05,78.14,43100.0,39.6414,39.6922,39.6363,39.682,43100.0
2006-04-04 14:30:00,78.13,78.17,78.04,78.12,37600.0,39.6769,39.6972,39.6312,39.6719,37600.0
2006-04-04 14:40:00,78.13,78.24,78.01,78.02,17900.0,39.6769,39.7328,39.616,39.6211,17900.0
2006-04-04 14:50:00,78.02,78.17,78.01,78.07,24600.0,39.6211,39.6972,39.616,39.6465,24600.0
2006-04-04 15:00:00,78.08,78.17,78.07,78.15,16700.0,39.6515,39.6972,39.6465,39.6871,16700.0
2006-04-04 15:10:00,78.15,78.21,78.07,78.1,31900.0,39.6871,39.7176,39.6465,39.6617,31900.0
2006-04-04 15:20:00,78.1,78.19,78.1,78.15,21100.0,39.6617,39.7074,39.6617,39.6871,21100.0
2006-04-04 15:30:00,78.16,78.17,78.12,78.15,25000.0,39.6922,39.6972,39.6719,39.6871,25000.0
2006-04-04 15:40:00,78.13,78.16,78.05,78.07,34900.0,39.6769,39.6922,39.6363,39.6465,34900.0
2006-04-04 15:50:00,78.07,78.07,78.02,78.03,51500.0,39.6465,39.6465,39.6211,39.6262,51500.0
2006-04-05 09:30:00,78.0,78.03,77.99,78.03,18400.0,39.6109,39.6262,39.6058,39.6262,18400.0
2006-04-05 09:40:00,77.96,78.45,77.96,78.35,12100.0,39.5906,39.8394,39.5906,39.7887,12100.0
2006-04-05 09:50:00,78.25,78.37,78.15,78.28,9000.0,39.7379,39.7988,39.6871,39.7531,9000.0
2006-04-05 10:00:00,78.2,78.55,78.2,78.5,20500.0,39.7125,39.8902,39.7125,39.8648,20500.0
2006-04-05 10:10:00,78.49,78.55,78.21,78.25,34400.0,39.8598,39.8902,39.7176,39.7379,34400.0
2006-04-05 10:20:00,78.25,78.41,78.2,78.27,25100.0,39.7379,39.8191,39.7125,39.748,25100.0
2006-04-05 10:30:00,78.25,78.31,78.14,78.27,25100.0,39.7379,39.7683,39.682,39.748,25100.0
2006-04-05 10:40:00,78.25,78.41,78.25,78.41,7800.0,39.7379,39.8191,39.7379,39.8191,7800.0
2006-04-05 10:50:00,78.35,78.35,78.14,78.19,17200.0,39.7887,39.7887,39.682,39.7074,17200.0
2006-04-05 11:00:00,78.23,78.35,78.22,78.33,22900.0,39.7277,39.7887,39.7226,39.7785,22900.0
2006-04-05 11:10:00,78.33,78.39,78.26,78.39,8000.0,39.7785,39.809,39.743,39.809,8000.0
2006-04-05 11:20:00,78.37,78.4,78.31,78.31,8500.0,39.7988,39.8141,39.7683,39.7683,8500.0
2006-04-05 11:30:00,78.32,78.45,78.3,78.45,19200.0,39.7734,39.8394,39.7633,39.8394,19200.0
2006-04-05 11:40:00,78.46,78.51,78.44,78.46,6600.0,39.8445,39.8699,39.8344,39.8445,6600.0
2006-04-05 11:50:00,78.46,78.53,78.46,78.48,11800.0,39.8445,39.8801,39.8445,39.8547,11800.0
2006-04-05 12:00:00,78.49,78.54,78.34,78.47,10400.0,39.8598,39.8851,39.7836,39.8496,10400.0
2006-04-05 12:10:00,78.44,78.54,78.42,78.54,3600.0,39.8344,39.8851,39.8242,39.8851,3600.0
2006-04-05 12:20:00,78.54,78.55,78.42,78.49,5300.0,39.8851,39.8902,39.8242,39.8598,5300.0
2006-04-05 12:30:00,78.49,78.55,78.46,78.5,7200.0,39.8598,39.8902,39.8445,39.8648,7200.0
2006-04-05 12:40:00,78.47,78.59,78.47,78.59,6700.0,39.8496,39.9105,39.8496,39.9105,6700.0
2006-04-05 12:50:00,78.58,78.72,78.46,78.5,18700.0,39.9055,39.9766,39.8445,39.8648,18700.0
2006-04-05 13:00:00,78.5,78.75,78.47,78.52,17700.0,39.8648,39.9918,39.8496,39.875,17700.0
2006-04-05 13:10:00,78.53,78.6,78.46,78.46,12700.0,39.8801,39.9156,39.8445,39.8445,12700.0
2006-04-05 13:20:00,78.48,78.6,78.47,78.49,13900.0,39.8547,39.9156,39.8496,39.8598,13900.0
2006-04-05 13:30:00,78.5,78.5,78.44,78.48,9700.0,39.8648,39.8648,39.8344,39.8547,9700.0
2006-04-05 13:40:00,78.48,78.49,78.36,78.44,8900.0,39.8547,39.8598,39.7937,39.8344,8900.0
2006-04-05 13:50:00,78.43,78.56,78.3,78.3,12500.0,39.8293,39.8953,39.7633,39.7633,12500.0
2006-04-05 14:00:00,78.31,78.48,78.28,78.48,6300.0,39.7683,39.8547,39.7531,39.8547,6300.0
2006-04-05 14:10:00,78.49,78.51,78.3,78.32,11100.0,39.8598,39.8699,39.7633,39.7734,11100.0
2006-04-05 14:20:00,78.36,78.43,78.29,78.33,10600.0,39.7937,39.8293,39.7582,39.7785,10600.0
2006-04-05 14:30:00,78.35,78.41,78.23,78.41,13300.0,39.7887,39.8191,39.7277,39.8191,13300.0
2006-04-05 14:40:00,78.41,78.45,78.41,78.43,5600.0,39.8191,39.8394,39.8191,39.8293,5600.0
2006-04-05 14:50:00,78.43,78.45,78.31,78.36,8000.0,39.8293,39.8394,39.7683,39.7937,8000.0
2006-04-05 15:00:00,78.37,78.44,78.25,78.42,14000.0,39.7988,39.8344,39.7379,39.8242,14000.0
2006-04-05 15:10:00,78.42,78.47,78.39,78.47,9500.0,39.8242,39.8496,39.809,39.8496,9500.0
2006-04-05 15:20:00,78.49,78.5,78.4,78.4,13000.0,39.8598,39.8648,39.8141,39.8141,13000.0
2006-04-05 15:30:00,78.4,78.41,78.31,78.4,13900.0,39.8141,39.8191,39.7683,39.8141,13900.0
2006-04-05 15:40:00,78.4,78.42,78.27,78.32,11900.0,39.8141,39.8242,39.748,39.7734,11900.0
2006-04-05 15:50:00,78.32,78.37,78.28,78.37,17700.0,39.7734,39.7988,39.7531,39.7988,17700.0
2006-04-06 09:30:00,76.46,76.46,76.46,76.46,100.0,38.8289,38.8289,38.8289,38.8289,100.0
2006-04-06 09:40:00,78.19,78.23,78.03,78.11,9300.0,39.7074,39.7277,39.6262,39.6668,9300.0
2006-04-06 09:50:00,78.11,78.3,78.11,78.14,8500.0,39.6668,39.7633,39.6668,39.682,8500.0
2006-04-06 10:00:00,78.13,78.19,78.05,78.14,5900.0,39.6769,39.7074,39.6363,39.682,5900.0
2006-04-06 10:10:00,78.11,78.19,78.06,78.15,5600.0,39.6668,39.7074,39.6414,39.6871,5600.0
2006-04-06 10:20:00,78.1,78.23,78.1,78.11,17400.0,39.6617,39.7277,39.6617,39.6668,17400.0
2006-04-06 10:30:00,78.11,78.15,78.05,78.06,26700.0,39.6668,39.6871,39.6363,39.6414,26700.0
2006-04-06 10:40:00,78.03,78.09,77.97,78.04,7800.0,39.6262,39.6566,39.5957,39.6312,7800.0
2006-04-06 10:50:00,78.02,78.04,77.78,77.87,23100.0,39.6211,39.6312,39.4992,39.5449,23100.0
2006-04-06 11:00:00,77.87,78.02,77.87,77.99,25800.0,39.5449,39.6211,39.5449,39.6058,25800.0
2006-04-06 11:10:00,78.0,78.05,78.0,78.0,10500.0,39.6109,39.6363,39.6109,39.6109,10500.0
2006-04-06 11:20:00,78.0,78.04,77.94,78.0,12200.0,39.6109,39.6312,39.5804,39.6109,12200.0
2006-04-06 11:30:00,78.01,78.03,77.95,77.96,11900.0,39.616,39.6262,39.5855,39.5906,11900.0
2006-04-06 11:40:00,78.01,78.07,78.0,78.06,8000.0,39.616,39.6465,39.6109,39.6414,8000.0
2006-04-06 11:50:00,78.04,78.05,77.84,77.88,20100.0,39.6312,39.6363,39.5297,39.55,20100.0
2006-04-06 12:00:00,77.89,77.92,77.75,77.92,24900.0,39.5551,39.5703,39.484,39.5703,24900.0
2006-04-06 12:10:00,77.88,77.9,77.78,77.78,16500.0,39.55,39.5601,39.4992,39.4992,16500.0
2006-04-06 12:20:00,77.75,77.87,77.7,77.86,13100.0,39.484,39.5449,39.4586,39.5398,13100.0
2006-04-06 12:30:00,77.86,77.97,77.71,77.78,16000.0,39.5398,39.5957,39.4636,39.4992,16000.0
2006-04-06 12:40:00,77.82,77.82,77.65,77.66,6500.0,39.5195,39.5195,39.4332,39.4383,6500.0
2006-04-06 12:50:00,77.66,77.66,77.18,77.18,18700.0,39.4383,39.4383,39.1945,39.1945,18700.0
2006-04-06 13:00:00,77.23,77.44,77.19,77.41,15300.0,39.2199,39.3265,39.1996,39.3113,15300.0
2006-04-06 13:10:00,77.4,77.83,77.4,77.77,18500.0,39.3062,39.5246,39.3062,39.4941,18500.0
2006-04-06 13:20:00,77.8,77.98,77.8,77.85,16400.0,39.5094,39.6008,39.5094,39.5347,16400.0
2006-04-06 13:30:00,77.85,77.97,77.8,77.82,13800.0,39.5347,39.5957,39.5094,39.5195,13800.0
2006-04-06 13:40:00,77.82,77.99,77.82,77.92,8400.0,39.5195,39.6058,39.5195,39.5703,8400.0
2006-04-06 13:50:00,77.95,78.05,77.86,77.94,11900.0,39.5855,39.6363,39.5398,39.5804,11900.0
2006-04-06 14:00:00,77.94,78.04,77.88,77.97,11000.0,39.5804,39.6312,39.55,39.5957,11000.0
2006-04-06 14:10:00,77.97,77.99,77.8,77.91,11300.0,39.5957,39.6058,39.5094,39.5652,11300.0
2006-04-06 14:20:00,77.91,78.0,77.88,77.98,8000.0,39.5652,39.6109,39.55,39.6008,8000.0
2006-04-06 14:30:00,77.95,77.98,77.88,77.88,5700.0,39.5855,39.6008,39.55,39.55,5700.0
2006-04-06 14:40:00,77.9,77.9,77.83,77.84,12400.0,39.5601,39.5601,39.5246,39.5297,12400.0
2006-04-06 14:50:00,77.84,77.9,77.75,77.77,19400.0,39.5297,39.5601,39.484,39.4941,19400.0
2006-04-06 15:00:00,77.78,77.83,77.7,77.75,18300.0,39.4992,39.5246,39.4586,39.484,18300.0
2006-04-06 15:10:00,77.74,77.75,77.68,77.69,6600.0,39.4789,39.484,39.4484,39.4535,6600.0
2006-04-06 15:20:00,77.68,77.74,77.64,77.69,12000.0,39.4484,39.4789,39.4281,39.4535,12000.0
2006-04-06 15:30:00,77.74,77.74,77.48,77.48,23000.0,39.4789,39.4789,39.3468,39.3468,23000.0
2006-04-06 15:40:00,77.5,77.57,77.36,77.55,34200.0,39.357,39.3925,39.2859,39.3824,34200.0
2006-04-06 15:50:00,77.55,77.59,77.43,77.46,25500.0,39.3824,39.4027,39.3215,39.3367,25500.0
2006-04-07 09:40:00,76.8,77.03,76.74,76.79,40100.0,39.0015,39.1183,38.971,38.9964,40100.0
2006-04-07 09:50:00,76.84,77.12,76.84,77.0,17000.0,39.0218,39.164,39.0218,39.1031,17000.0
2006-04-07 10:00:00,77.0,77.17,76.9,77.08,26800.0,39.1031,39.1894,39.0523,39.1437,26800.0
2006-04-07 10:10:00,77.08,77.09,76.97,76.97,16800.0,39.1437,39.1488,39.0879,39.0879,16800.0
2006-04-07 10:20:00,76.96,77.06,76.79,77.0,26100.0,39.0828,39.1336,38.9964,39.1031,26100.0
2006-04-07 10:30:00,77.0,77.06,76.97,76.97,19200.0,39.1031,39.1336,39.0879,39.0879,19200.0
2006-04-07 10:40:00,76.98,77.0,76.82,76.94,38300.0,39.0929,39.1031,39.0117,39.0726,38300.0
2006-04-07 10:50:00,76.95,77.09,76.9,77.09,23100.0,39.0777,39.1488,39.0523,39.1488,23100.0
2006-04-07 11:00:00,77.05,77.05,76.91,76.93,13000.0,39.1285,39.1285,39.0574,39.0675,13000.0
2006-04-07 11:10:00,76.91,76.92,76.5,76.6,31200.0,39.0574,39.0625,38.8492,38.9,31200.0
2006-04-07 11:20:00,76.6,76.62,76.34,76.35,26800.0,38.9,38.9101,38.7679,38.773,26800.0
2006-04-07 11:30:00,76.36,76.4,76.13,76.28,15300.0,38.7781,38.7984,38.6613,38.7374,15300.0
2006-04-07 11:40:00,76.28,76.34,76.11,76.11,18400.0,38.7374,38.7679,38.6511,38.6511,18400.0
2006-04-07 11:50:00,76.14,76.55,76.14,76.41,23600.0,38.6663,38.8746,38.6663,38.8035,23600.0
2006-04-07 12:00:00,76.44,76.48,76.17,76.17,17600.0,38.8187,38.839,38.6816,38.6816,17600.0
2006-04-07 12:10:00,76.17,76.42,76.17,76.29,16300.0,38.6816,38.8085,38.6816,38.7425,16300.0
2006-04-07 12:20:00,76.27,76.29,76.06,76.16,15100.0,38.7324,38.7425,38.6257,38.6765,15100.0
2006-04-07 12:30:00,76.15,76.28,76.06,76.15,7800.0,38.6714,38.7374,38.6257,38.6714,7800.0
2006-04-07 12:40:00,76.16,76.37,76.12,76.37,5400.0,38.6765,38.7832,38.6562,38.7832,5400.0
2006-04-07 12:50:00,76.38,76.52,76.12,76.12,13400.0,38.7882,38.8593,38.6562,38.6562,13400.0
2006-04-07 13:00:00,76.13,76.32,76.06,76.22,14000.0,38.6613,38.7578,38.6257,38.707,14000.0
2006-04-07 13:10:00,76.26,76.31,76.21,76.21,5200.0,38.7273,38.7527,38.7019,38.7019,5200.0
2006-04-07 13:20:00,76.2,76.23,76.11,76.22,14200.0,38.6968,38.7121,38.6511,38.707,14200.0
2006-04-07 13:30:00,76.24,76.3,75.98,76.04,18800.0,38.7171,38.7476,38.5851,38.6156,18800.0
2006-04-07 13:40:00,76.04,76.04,75.89,75.95,7700.0,38.6156,38.6156,38.5394,38.5699,7700.0
2006-04-07 13:50:00,75.95,76.06,75.92,75.94,11000.0,38.5699,38.6257,38.5546,38.5648,11000.0
2006-04-07 14:00:00,75.94,76.06,75.88,76.06,14100.0,38.5648,38.6257,38.5343,38.6257,14100.0
2006-04-07 14:10:00,76.06,76.15,76.05,76.09,16300.0,38.6257,38.6714,38.6206,38.641,16300.0
2006-04-07 14:20:00,76.09,76.15,75.97,75.99,16000.0,38.641,38.6714,38.58,38.5902,16000.0
2006-04-07 14:30:00,76.0,76.15,75.76,75.89,25800.0,38.5953,38.6714,38.4734,38.5394,25800.0
2006-04-07 14:40:00,75.92,76.01,75.8,75.82,15700.0,38.5546,38.6003,38.4937,38.5038,15700.0
2006-04-07 14:50:00,75.87,75.97,75.86,75.87,12600.0,38.5292,38.58,38.5242,38.5292,12600.0
2006-04-07 15:00:00,75.9,76.06,75.85,76.05,11000.0,38.5445,38.6257,38.5191,38.6206,11000.0
2006-04-07 15:10:00,76.07,76.13,76.02,76.05,8700.0,38.6308,38.6613,38.6054,38.6206,8700.0
2006-04-07 15:20:00,76.03,76.17,75.95,75.97,19200.0,38.6105,38.6816,38.5699,38.58,19200.0
2006-04-07 15:30:00,76.0,76.21,75.99,76.16,21600.0,38.5953,38.7019,38.5902,38.6765,21600.0
2006-04-07 15:40:00,76.16,76.16,75.8,75.89,17900.0,38.6765,38.6765,38.4937,38.5394,17900.0
2006-04-07 15:50:00,75.93,76.0,75.82,75.83,17200.0,38.5597,38.5953,38.5038,38.5089,17200.0
2006-04-10 09:40:00,75.45,75.47,75.15,75.28,20600.0,38.3159,38.3261,38.1636,38.2296,20600.0
2006-04-10 09:50:00,75.28,75.5,75.28,75.5,8100.0,38.2296,38.3413,38.2296,38.3413,8100.0
2006-04-10 10:00:00,75.5,75.76,75.44,75.65,11500.0,38.3413,38.4734,38.3109,38.4175,11500.0
2006-04-10 10:10:00,75.59,75.82,75.59,75.8,6700.0,38.387,38.5038,38.387,38.4937,6700.0
2006-04-10 10:20:00,75.8,75.89,75.78,75.8,13200.0,38.4937,38.5394,38.4835,38.4937,13200.0
2006-04-10 10:30:00,75.8,75.94,75.7,75.87,29200.0,38.4937,38.5648,38.4429,38.5292,29200.0
2006-04-10 10:40:00,75.88,75.88,75.75,75.79,9300.0,38.5343,38.5343,38.4683,38.4886,9300.0
2006-04-10 10:50:00,75.81,75.83,75.65,75.65,8500.0,38.4988,38.5089,38.4175,38.4175,8500.0
2006-04-10 11:00:00,75.63,75.7,75.6,75.63,10700.0,38.4074,38.4429,38.3921,38.4074,10700.0
2006-04-10 11:10:00,75.6,75.66,75.32,75.37,18600.0,38.3921,38.4226,38.2499,38.2753,18600.0
2006-04-10 11:20:00,75.36,75.47,75.36,75.37,7100.0,38.2702,38.3261,38.2702,38.2753,7100.0
2006-04-10 11:30:00,75.35,75.43,75.27,75.3,9900.0,38.2652,38.3058,38.2245,38.2398,9900.0
2006-04-10 11:40:00,75.35,75.55,75.27,75.5,33400.0,38.2652,38.3667,38.2245,38.3413,33400.0
2006-04-10 11:50:00,75.55,75.84,75.55,75.8,16600.0,38.3667,38.514,38.3667,38.4937,16600.0
2006-04-10 12:00:00,75.84,75.98,75.84,75.9,9600.0,38.514,38.5851,38.514,38.5445,9600.0
2006-04-10 12:10:00,75.97,76.07,75.86,75.86,14500.0,38.58,38.6308,38.5242,38.5242,14500.0
2006-04-10 12:20:00,75.94,76.0,75.8,75.82,11000.0,38.5648,38.5953,38.4937,38.5038,11000.0
2006-04-10 12:30:00,75.81,75.85,75.76,75.83,9400.0,38.4988,38.5191,38.4734,38.5089,9400.0
2006-04-10 12:40:00,75.81,75.84,75.75,75.81,7600.0,38.4988,38.514,38.4683,38.4988,7600.0
2006-04-10 12:50:00,75.8,75.84,75.75,75.75,6500.0,38.4937,38.514,38.4683,38.4683,6500.0
2006-04-10 13:00:00,75.76,75.81,75.65,75.65,10700.0,38.4734,38.4988,38.4175,38.4175,10700.0
2006-04-10 13:10:00,75.65,75.65,75.33,75.4,6900.0,38.4175,38.4175,38.255,38.2906,6900.0
2006-04-10 13:20:00,75.4,75.52,75.35,75.35,12700.0,38.2906,38.3515,38.2652,38.2652,12700.0
2006-04-10 13:30:00,75.35,75.38,75.27,75.27,17500.0,38.2652,38.2804,38.2245,38.2245,17500.0
2006-04-10 13:40:00,75.29,75.29,75.08,75.22,10600.0,38.2347,38.2347,38.128,38.1991,10600.0
2006-04-10 13:50:00,75.22,75.5,75.22,75.26,19000.0,38.1991,38.3413,38.1991,38.2195,19000.0
2006-04-10 14:00:00,75.25,75.34,75.15,75.28,9700.0,38.2144,38.2601,38.1636,38.2296,9700.0
2006-04-10 14:10:00,75.28,75.32,75.22,75.25,5900.0,38.2296,38.2499,38.1991,38.2144,5900.0
2006-04-10 14:20:00,75.22,75.32,75.08,75.08,9200.0,38.1991,38.2499,38.128,38.128,9200.0
2006-04-10 14:30:00,75.07,75.18,74.85,75.01,21000.0,38.123,38.1788,38.0112,38.0925,21000.0
2006-04-10 14:40:00,75.0,75.0,74.87,74.9,11000.0,38.0874,38.0874,38.0214,38.0366,11000.0
2006-04-10 14:50:00,74.9,74.98,74.5,74.55,30600.0,38.0366,38.0773,37.8335,37.8589,30600.0
2006-04-10 15:00:00,74.56,74.73,74.55,74.67,17500.0,37.864,37.9503,37.8589,37.9198,17500.0
2006-04-10 15:10:00,74.67,74.87,74.6,74.87,17300.0,37.9198,38.0214,37.8843,38.0214,17300.0
2006-04-10 15:20:00,74.88,75.24,74.88,75.24,26600.0,38.0265,38.2093,38.0265,38.2093,26600.0
2006-04-10 15:30:00,75.21,75.27,75.16,75.21,22100.0,38.1941,38.2245,38.1687,38.1941,22100.0
2006-04-10 15:40:00,75.17,75.18,74.98,75.1,22200.0,38.1738,38.1788,38.0773,38.1382,22200.0
2006-04-10 15:50:00,75.12,75.13,75.05,75.06,22100.0,38.1484,38.1534,38.1128,38.1179,22100.0
2006-04-11 09:30:00,75.01,75.05,75.01,75.05,4300.0,38.0925,38.1128,38.0925,38.1128,4300.0
2006-04-11 09:40:00,75.04,75.43,74.88,75.15,18000.0,38.1077,38.3058,38.0265,38.1636,18000.0
2006-04-11 09:50:00,75.15,75.29,74.94,74.94,16500.0,38.1636,38.2347,38.057,38.057,16500.0
2006-04-11 10:00:00,74.95,74.99,74.88,74.97,11900.0,38.062,38.0823,38.0265,38.0722,11900.0
2006-04-11 10:10:00,74.97,75.31,74.97,75.18,19100.0,38.0722,38.2448,38.0722,38.1788,19100.0
2006-04-11 10:20:00,75.19,75.44,75.04,75.4,26000.0,38.1839,38.3109,38.1077,38.2906,26000.0
2006-04-11 10:30:00,75.4,75.67,75.34,75.67,26200.0,38.2906,38.4277,38.2601,38.4277,26200.0
2006-04-11 10:40:00,75.7,75.8,75.4,75.66,34400.0,38.4429,38.4937,38.2906,38.4226,34400.0
2006-04-11 10:50:00,75.68,75.72,75.57,75.72,15000.0,38.4327,38.4531,38.3769,38.4531,15000.0
2006-04-11 11:00:00,75.7,75.79,75.45,75.62,24600.0,38.4429,38.4886,38.3159,38.4023,24600.0
2006-04-11 11:10:00,75.62,75.93,75.51,75.91,21600.0,38.4023,38.5597,38.3464,38.5495,21600.0
2006-04-11 11:20:00,75.93,76.04,75.87,75.97,20400.0,38.5597,38.6156,38.5292,38.58,20400.0
2006-04-11 11:30:00,75.95,75.95,75.7,75.89,13900.0,38.5699,38.5699,38.4429,38.5394,13900.0
2006-04-11 11:40:00,75.89,75.98,75.84,75.96,16300.0,38.5394,38.5851,38.514,38.5749,16300.0
2006-04-11 11:50:00,75.99,76.12,75.94,76.09,18600.0,38.5902,38.6562,38.5648,38.641,18600.0
2006-04-11 12:00:00,76.08,76.14,76.01,76.09,10600.0,38.6359,38.6663,38.6003,38.641,10600.0
2006-04-11 12:10:00,76.09,76.17,76.03,76.08,11400.0,38.641,38.6816,38.6105,38.6359,11400.0
2006-04-11 12:20:00,76.08,76.23,76.0,76.13,13500.0,38.6359,38.7121,38.5953,38.6613,13500.0
2006-04-11 12:30:00,76.13,76.2,76.07,76.12,17900.0,38.6613,38.6968,38.6308,38.6562,17900.0
2006-04-11 12:40:00,76.13,76.24,76.08,76.08,18500.0,38.6613,38.7171,38.6359,38.6359,18500.0
2006-04-11 12:50:00,76.08,76.14,75.96,76.11,17600.0,38.6359,38.6663,38.5749,38.6511,17600.0
2006-04-11 13:00:00,76.1,76.31,76.07,76.26,20300.0,38.646,38.7527,38.6308,38.7273,20300.0
2006-04-11 13:10:00,76.25,76.28,76.08,76.12,15200.0,38.7222,38.7374,38.6359,38.6562,15200.0
2006-04-11 13:20:00,76.12,76.3,76.1,76.21,15700.0,38.6562,38.7476,38.646,38.7019,15700.0
2006-04-11 13:30:00,76.23,76.28,76.05,76.08,23300.0,38.7121,38.7374,38.6206,38.6359,23300.0
2006-04-11 13:40:00,76.09,76.32,76.07,76.1,15600.0,38.641,38.7578,38.6308,38.646,15600.0
2006-04-11 13:50:00,76.1,76.19,76.07,76.07,5700.0,38.646,38.6917,38.6308,38.6308,5700.0
2006-04-11 14:00:00,76.07,76.14,76.02,76.02,8900.0,38.6308,38.6663,38.6054,38.6054,8900.0
2006-04-11 14:10:00,76.03,76.03,75.89,75.96,10800.0,38.6105,38.6105,38.5394,38.5749,10800.0
2006-04-11 14:20:00,75.96,75.99,75.88,75.92,16200.0,38.5749,38.5902,38.5343,38.5546,16200.0
2006-04-11 14:30:00,75.92,76.07,75.92,75.98,8000.0,38.5546,38.6308,38.5546,38.5851,8000.0
2006-04-11 14:40:00,76.02,76.16,75.88,75.92,11100.0,38.6054,38.6765,38.5343,38.5546,11100.0
2006-04-11 14:50:00,75.91,76.18,75.9,76.18,18600.0,38.5495,38.6867,38.5445,38.6867,18600.0
2006-04-11 15:00:00,76.12,76.13,75.82,75.86,11300.0,38.6562,38.6613,38.5038,38.5242,11300.0
2006-04-11 15:10:00,75.84,76.09,75.77,76.0,32300.0,38.514,38.641,38.4785,38.5953,32300.0
2006-04-11 15:20:00,76.0,76.0,75.66,75.67,18400.0,38.5953,38.5953,38.4226,38.4277,18400.0
2006-04-11 15:30:00,75.66,75.76,75.66,75.75,26500.0,38.4226,38.4734,38.4226,38.4683,26500.0
2006-04-11 15:40:00,75.76,75.83,75.7,75.75,25300.0,38.4734,38.5089,38.4429,38.4683,25300.0
2006-04-11 15:50:00,75.75,75.85,75.7,75.7,40600.0,38.4683,38.5191,38.4429,38.4429,40600.0
2006-04-12 09:30:00,75.45,75.7,75.45,75.67,12200.0,38.3159,38.4429,38.3159,38.4277,12200.0
2006-04-12 09:40:00,75.66,76.01,75.65,75.89,27700.0,38.4226,38.6003,38.4175,38.5394,27700.0
2006-04-12 09:50:00,75.97,76.03,75.8,75.8,14600.0,38.58,38.6105,38.4937,38.4937,14600.0
2006-04-12 10:00:00,75.82,75.95,75.7,75.91,17100.0,38.5038,38.5699,38.4429,38.5495,17100.0
2006-04-12 10:10:00,75.93,76.06,75.75,75.88,14500.0,38.5597,38.6257,38.4683,38.5343,14500.0
2006-04-12 10:20:00,75.86,75.97,75.75,75.77,14200.0,38.5242,38.58,38.4683,38.4785,14200.0
2006-04-12 10:30:00,75.8,75.93,75.64,75.9,18300.0,38.4937,38.5597,38.4124,38.5445,18300.0
2006-04-12 10:40:00,75.9,75.9,75.7,75.7,13700.0,38.5445,38.5445,38.4429,38.4429,13700.0
2006-04-12 10:50:00,75.7,75.91,75.7,75.85,14500.0,38.4429,38.5495,38.4429,38.5191,14500.0
2006-04-12 11:00:00,75.81,75.85,75.76,75.83,13200.0,38.4988,38.5191,38.4734,38.5089,13200.0
2006-04-12 11:10:00,75.8,75.84,75.63,75.76,16200.0,38.4937,38.514,38.4074,38.4734,16200.0
2006-04-12 11:20:00,75.76,75.85,75.75,75.8,9700.0,38.4734,38.5191,38.4683,38.4937,9700.0
2006-04-12 11:30:00,75.84,75.89,75.77,75.78,14600.0,38.514,38.5394,38.4785,38.4835,14600.0
2006-04-12 11:40:00,75.76,75.98,75.76,75.91,12700.0,38.4734,38.5851,38.4734,38.5495,12700.0
2006-04-12 11:50:00,75.87,75.94,75.62,75.89,25300.0,38.5292,38.5648,38.4023,38.5394,25300.0
2006-04-12 12:00:00,75.89,75.92,75.87,75.88,12700.0,38.5394,38.5546,38.5292,38.5343,12700.0
2006-04-12 12:10:00,75.85,75.94,75.71,75.94,14700.0,38.5191,38.5648,38.448,38.5648,14700.0
2006-04-12 12:20:00,75.9,76.04,75.89,76.03,8500.0,38.5445,38.6156,38.5394,38.6105,8500.0
2006-04-12 12:30:00,76.03,76.17,75.97,76.1,12600.0,38.6105,38.6816,38.58,38.646,12600.0
2006-04-12 12:40:00,76.1,76.21,75.91,75.95,16500.0,38.646,38.7019,38.5495,38.5699,16500.0
2006-04-12 12:50:00,75.95,76.21,75.95,76.16,17200.0,38.5699,38.7019,38.5699,38.6765,17200.0
2006-04-12 13:00:00,76.2,76.24,76.18,76.22,10800.0,38.6968,38.7171,38.6867,38.707,10800.0
2006-04-12 13:10:00,76.21,76.21,76.08,76.13,13600.0,38.7019,38.7019,38.6359,38.6613,13600.0
2006-04-12 13:20:00,76.13,76.23,76.09,76.21,7500.0,38.6613,38.7121,38.641,38.7019,7500.0
2006-04-12 13:30:00,76.17,76.23,76.11,76.23,8200.0,38.6816,38.7121,38.6511,38.7121,8200.0
2006-04-12 13:40:00,76.19,76.26,76.14,76.16,10300.0,38.6917,38.7273,38.6663,38.6765,10300.0
2006-04-12 13:50:00,76.19,76.22,76.14,76.2,9300.0,38.6917,38.707,38.6663,38.6968,9300.0
2006-04-12 14:00:00,76.2,76.22,76.1,76.11,14200.0,38.6968,38.707,38.646,38.6511,14200.0
2006-04-12 14:10:00,76.11,76.15,75.96,76.02,18100.0,38.6511,38.6714,38.5749,38.6054,18100.0
2006-04-12 14:20:00,76.03,76.03,75.75,75.77,11400.0,38.6105,38.6105,38.4683,38.4785,11400.0
2006-04-12 14:30:00,75.77,75.8,75.57,75.57,14800.0,38.4785,38.4937,38.3769,38.3769,14800.0
2006-04-12 14:40:00,75.6,75.81,75.6,75.75,8700.0,38.3921,38.4988,38.3921,38.4683,8700.0
2006-04-12 14:50:00,75.75,75.9,75.64,75.85,18500.0,38.4683,38.5445,38.4124,38.5191,18500.0
2006-04-12 15:00:00,75.84,76.1,75.84,76.0,15400.0,38.514,38.646,38.514,38.5953,15400.0
2006-04-12 15:10:00,76.07,76.1,75.81,75.87,11500.0,38.6308,38.646,38.4988,38.5292,11500.0
2006-04-12 15:20:00,75.88,76.0,75.75,76.0,16300.0,38.5343,38.5953,38.4683,38.5953,16300.0
2006-04-12 15:30:00,75.99,75.99,75.73,75.78,16200.0,38.5902,38.5902,38.4581,38.4835,16200.0
2006-04-12 15:40:00,75.77,75.89,75.77,75.83,20800.0,38.4785,38.5394,38.4785,38.5089,20800.0
2006-04-12 15:50:00,75.82,75.87,75.78,75.84,24800.0,38.5038,38.5292,38.4835,38.514,24800.0
2006-04-13 09:40:00,75.68,75.73,75.25,75.34,25000.0,38.4327,38.4581,38.2144,38.2601,25000.0
2006-04-13 09:50:00,75.26,75.57,75.2,75.2,26500.0,38.2195,38.3769,38.189,38.189,26500.0
2006-04-13 10:00:00,75.2,75.4,75.17,75.38,17500.0,38.189,38.2906,38.1738,38.2804,17500.0
2006-04-13 10:10:00,75.38,75.39,75.21,75.23,12800.0,38.2804,38.2855,38.1941,38.2042,12800.0
2006-04-13 10:20:00,75.2,75.24,74.93,75.05,9100.0,38.189,38.2093,38.0519,38.1128,9100.0
2006-04-13 10:30:00,75.1,75.23,75.05,75.2,9900.0,38.1382,38.2042,38.1128,38.189,9900.0
2006-04-13 10:40:00,75.21,75.3,75.18,75.3,13000.0,38.1941,38.2398,38.1788,38.2398,13000.0
2006-04-13 10:50:00,75.3,75.3,75.21,75.27,23900.0,38.2398,38.2398,38.1941,38.2245,23900.0
2006-04-13 11:00:00,75.27,75.3,75.09,75.24,8200.0,38.2245,38.2398,38.1331,38.2093,8200.0
2006-04-13 11:10:00,75.26,75.3,75.15,75.23,8600.0,38.2195,38.2398,38.1636,38.2042,8600.0
2006-04-13 11:20:00,75.24,75.27,75.22,75.23,4000.0,38.2093,38.2245,38.1991,38.2042,4000.0
2006-04-13 11:30:00,75.28,75.28,75.19,75.24,6000.0,38.2296,38.2296,38.1839,38.2093,6000.0
2006-04-13 11:40:00,75.23,75.24,75.12,75.23,9000.0,38.2042,38.2093,38.1484,38.2042,9000.0
2006-04-13 11:50:00,75.24,75.24,75.2,75.24,9100.0,38.2093,38.2093,38.189,38.2093,9100.0
2006-04-13 12:00:00,75.23,75.24,75.02,75.03,9000.0,38.2042,38.2093,38.0976,38.1027,9000.0
2006-04-13 12:10:00,75.04,75.24,75.03,75.08,12700.0,38.1077,38.2093,38.1027,38.128,12700.0
2006-04-13 12:20:00,75.05,75.15,74.98,74.99,4700.0,38.1128,38.1636,38.0773,38.0823,4700.0
2006-04-13 12:30:00,74.99,75.09,74.97,74.97,26600.0,38.0823,38.1331,38.0722,38.0722,26600.0
2006-04-13 12:40:00,74.97,75.05,74.8,74.88,5400.0,38.0722,38.1128,37.9859,38.0265,5400.0
2006-04-13 12:50:00,74.89,74.93,74.69,74.69,5800.0,38.0316,38.0519,37.93,37.93,5800.0
2006-04-13 13:00:00,74.69,74.69,74.54,74.54,5400.0,37.93,37.93,37.8538,37.8538,5400.0
2006-04-13 13:10:00,74.55,74.75,74.52,74.65,10200.0,37.8589,37.9605,37.8437,37.9097,10200.0
2006-04-13 13:20:00,74.65,74.69,74.61,74.65,7100.0,37.9097,37.93,37.8894,37.9097,7100.0
2006-04-13 13:30:00,74.66,74.73,74.62,74.67,10200.0,37.9148,37.9503,37.8944,37.9198,10200.0
2006-04-13 13:40:00,74.7,74.8,74.69,74.7,10900.0,37.9351,37.9859,37.93,37.9351,10900.0
2006-04-13 13:50:00,74.71,74.91,74.71,74.77,5200.0,37.9401,38.0417,37.9401,37.9706,5200.0
2006-04-13 14:00:00,74.77,74.83,74.72,74.8,5800.0,37.9706,38.0011,37.9452,37.9859,5800.0
2006-04-13 14:10:00,74.81,74.86,74.74,74.81,8000.0,37.9909,38.0163,37.9554,37.9909,8000.0
2006-04-13 14:20:00,74.79,74.81,74.7,74.81,13600.0,37.9808,37.9909,37.9351,37.9909,13600.0
2006-04-13 14:30:00,74.81,74.82,74.7,74.77,22300.0,37.9909,37.996,37.9351,37.9706,22300.0
2006-04-13 14:40:00,74.8,74.83,74.72,74.72,12800.0,37.9859,38.0011,37.9452,37.9452,12800.0
2006-04-13 14:50:00,74.72,74.72,74.58,74.65,8800.0,37.9452,37.9452,37.8741,37.9097,8800.0
2006-04-13 15:00:00,74.65,74.76,74.57,74.58,12600.0,37.9097,37.9655,37.8691,37.8741,12600.0
2006-04-13 15:10:00,74.58,74.69,74.57,74.69,12800.0,37.8741,37.93,37.8691,37.93,12800.0
2006-04-13 15:20:00,74.68,74.68,74.55,74.6,9700.0,37.9249,37.9249,37.8589,37.8843,9700.0
2006-04-13 15:30:00,74.59,74.81,74.53,74.81,15600.0,37.8792,37.9909,37.8487,37.9909,15600.0
2006-04-13 15:40:00,74.81,74.89,74.79,74.82,13500.0,37.9909,38.0316,37.9808,37.996,13500.0
2006-04-13 15:50:00,74.76,74.76,74.6,74.6,10100.0,37.9655,37.9655,37.8843,37.8843,10100.0
2006-04-17 09:30:00,73.6,73.9,73.6,73.85,32400.0,37.3765,37.5288,37.3765,37.5034,32400.0
2006-04-17 09:40:00,73.93,74.0,73.75,74.0,17100.0,37.544,37.5796,37.4526,37.5796,17100.0
2006-04-17 09:50:00,74.0,74.17,73.62,73.89,35800.0,37.5796,37.6659,37.3866,37.5237,35800.0
2006-04-17 10:00:00,73.88,74.09,73.81,74.03,18900.0,37.5186,37.6253,37.4831,37.5948,18900.0
2006-04-17 10:10:00,74.02,74.2,73.97,74.15,18700.0,37.5897,37.6812,37.5644,37.6558,18700.0
2006-04-17 10:20:00,74.13,74.33,74.1,74.26,16100.0,37.6456,37.7472,37.6304,37.7116,16100.0
2006-04-17 10:30:00,74.25,74.25,74.08,74.17,17500.0,37.7065,37.7065,37.6202,37.6659,17500.0
2006-04-17 10:40:00,74.18,74.25,74.17,74.19,5700.0,37.671,37.7065,37.6659,37.6761,5700.0
2006-04-17 10:50:00,74.24,74.41,74.2,74.36,17600.0,37.7015,37.7878,37.6812,37.7624,17600.0
2006-04-17 11:00:00,74.38,74.4,74.32,74.34,13300.0,37.7726,37.7827,37.7421,37.7523,13300.0
2006-04-17 11:10:00,74.35,74.47,74.07,74.08,14500.0,37.7573,37.8183,37.6151,37.6202,14500.0
2006-04-17 11:20:00,74.11,74.33,74.05,74.28,7400.0,37.6354,37.7472,37.605,37.7218,7400.0
2006-04-17 11:30:00,74.26,74.26,74.14,74.18,3400.0,37.7116,37.7116,37.6507,37.671,3400.0
2006-04-17 11:40:00,74.18,74.18,73.95,74.0,13900.0,37.671,37.671,37.5542,37.5796,13900.0
2006-04-17 11:50:00,74.02,74.09,74.01,74.05,5900.0,37.5897,37.6253,37.5847,37.605,5900.0
2006-04-17 12:00:00,74.01,74.03,73.87,73.98,12100.0,37.5847,37.5948,37.5136,37.5694,12100.0
2006-04-17 12:10:00,74.0,74.04,73.93,73.94,6400.0,37.5796,37.5999,37.544,37.5491,6400.0
2006-04-17 12:20:00,73.94,74.0,73.94,74.0,6600.0,37.5491,37.5796,37.5491,37.5796,6600.0
2006-04-17 12:30:00,73.96,74.03,73.94,74.02,8500.0,37.5593,37.5948,37.5491,37.5897,8500.0
2006-04-17 12:40:00,74.02,74.04,73.89,73.99,7700.0,37.5897,37.5999,37.5237,37.5745,7700.0
2006-04-17 12:50:00,73.93,74.0,73.91,73.93,3800.0,37.544,37.5796,37.5339,37.544,3800.0
2006-04-17 13:00:00,73.93,74.0,73.75,73.96,7700.0,37.544,37.5796,37.4526,37.5593,7700.0
2006-04-17 13:10:00,73.97,74.01,73.9,73.93,2300.0,37.5644,37.5847,37.5288,37.544,2300.0
2006-04-17 13:20:00,73.89,74.04,73.86,73.92,8900.0,37.5237,37.5999,37.5085,37.539,8900.0
2006-04-17 13:30:00,73.92,73.93,73.78,73.82,7200.0,37.539,37.544,37.4679,37.4882,7200.0
2006-04-17 13:40:00,73.83,73.83,73.75,73.78,8500.0,37.4933,37.4933,37.4526,37.4679,8500.0
2006-04-17 13:50:00,73.78,73.79,73.62,73.74,9400.0,37.4679,37.4729,37.3866,37.4476,9400.0
2006-04-17 14:00:00,73.7,73.86,73.68,73.84,7100.0,37.4272,37.5085,37.4171,37.4983,7100.0
2006-04-17 14:10:00,73.86,73.86,73.61,73.66,8300.0,37.5085,37.5085,37.3815,37.4069,8300.0
2006-04-17 14:20:00,73.6,73.69,73.49,73.54,8300.0,37.3765,37.4222,37.3206,37.346,8300.0
2006-04-17 14:30:00,73.53,73.61,73.43,73.58,6600.0,37.3409,37.3815,37.2901,37.3663,6600.0
2006-04-17 14:40:00,73.58,73.79,73.56,73.79,9200.0,37.3663,37.4729,37.3561,37.4729,9200.0
2006-04-17 14:50:00,73.8,73.8,73.71,73.77,9400.0,37.478,37.478,37.4323,37.4628,9400.0
2006-04-17 15:00:00,73.75,73.78,73.7,73.71,4500.0,37.4526,37.4679,37.4272,37.4323,4500.0
2006-04-17 15:10:00,73.7,73.75,73.6,73.7,10400.0,37.4272,37.4526,37.3765,37.4272,10400.0
2006-04-17 15:20:00,73.71,73.83,73.66,73.75,11300.0,37.4323,37.4933,37.4069,37.4526,11300.0
2006-04-17 15:30:00,73.75,73.9,73.75,73.9,15300.0,37.4526,37.5288,37.4526,37.5288,15300.0
2006-04-17 15:40:00,73.87,73.93,73.87,73.93,11400.0,37.5136,37.544,37.5136,37.544,11400.0
2006-04-17 15:50:00,73.93,74.0,73.9,73.94,41300.0,37.544,37.5796,37.5288,37.5491,41300.0
2006-04-18 09:30:00,74.0,74.18,73.95,74.02,29500.0,37.5796,37.671,37.5542,37.5897,29500.0
2006-04-18 09:40:00,74.04,74.06,73.9,74.06,26900.0,37.5999,37.6101,37.5288,37.6101,26900.0
2006-04-18 09:50:00,74.04,74.52,74.02,74.52,16100.0,37.5999,37.8437,37.5897,37.8437,16100.0
2006-04-18 10:00:00,74.6,74.72,74.47,74.52,24200.0,37.8843,37.9452,37.8183,37.8437,24200.0
2006-04-18 10:10:00,74.52,74.65,74.51,74.65,12100.0,37.8437,37.9097,37.8386,37.9097,12100.0
2006-04-18 10:20:00,74.64,74.72,74.63,74.67,9000.0,37.9046,37.9452,37.8995,37.9198,9000.0
2006-04-18 10:30:00,74.67,74.71,74.6,74.68,16800.0,37.9198,37.9401,37.8843,37.9249,16800.0
2006-04-18 10:40:00,74.69,74.8,74.69,74.8,5200.0,37.93,37.9859,37.93,37.9859,5200.0
2006-04-18 10:50:00,74.8,74.8,74.7,74.7,7300.0,37.9859,37.9859,37.9351,37.9351,7300.0
2006-04-18 11:00:00,74.69,74.81,74.68,74.81,11500.0,37.93,37.9909,37.9249,37.9909,11500.0
2006-04-18 11:10:00,74.81,74.96,74.72,74.95,11000.0,37.9909,38.0671,37.9452,38.062,11000.0
2006-04-18 11:20:00,74.96,75.05,74.89,75.0,10100.0,38.0671,38.1128,38.0316,38.0874,10100.0
2006-04-18 11:30:00,74.97,75.04,74.84,75.04,13500.0,38.0722,38.1077,38.0062,38.1077,13500.0
2006-04-18 11:40:00,74.99,75.03,74.9,75.0,7600.0,38.0823,38.1027,38.0366,38.0874,7600.0
2006-04-18 11:50:00,75.02,75.16,74.94,75.11,13100.0,38.0976,38.1687,38.057,38.1433,13100.0
2006-04-18 12:00:00,75.14,75.19,75.04,75.14,9300.0,38.1585,38.1839,38.1077,38.1585,9300.0
2006-04-18 12:10:00,75.14,75.4,75.14,75.36,17700.0,38.1585,38.2906,38.1585,38.2702,17700.0
2006-04-18 12:20:00,75.36,75.89,75.36,75.8,30800.0,38.2702,38.5394,38.2702,38.4937,30800.0
2006-04-18 12:30:00,75.81,75.93,75.78,75.84,10800.0,38.4988,38.5597,38.4835,38.514,10800.0
2006-04-18 12:40:00,75.89,75.89,75.7,75.76,6000.0,38.5394,38.5394,38.4429,38.4734,6000.0
2006-04-18 12:50:00,75.74,75.76,75.66,75.71,4600.0,38.4632,38.4734,38.4226,38.448,4600.0
2006-04-18 13:00:00,75.72,75.96,75.72,75.87,12100.0,38.4531,38.5749,38.4531,38.5292,12100.0
2006-04-18 13:10:00,75.86,75.92,75.83,75.83,2400.0,38.5242,38.5546,38.5089,38.5089,2400.0
2006-04-18 13:20:00,75.81,75.81,75.5,75.61,15900.0,38.4988,38.4988,38.3413,38.3972,15900.0
2006-04-18 13:30:00,75.55,75.73,75.55,75.72,5000.0,38.3667,38.4581,38.3667,38.4531,5000.0
2006-04-18 13:40:00,75.69,75.76,75.47,75.6,14900.0,38.4378,38.4734,38.3261,38.3921,14900.0
2006-04-18 13:50:00,75.59,75.61,75.49,75.53,11900.0,38.387,38.3972,38.3363,38.3566,11900.0
2006-04-18 14:00:00,75.5,76.08,75.47,76.08,49000.0,38.3413,38.6359,38.3261,38.6359,49000.0
2006-04-18 14:10:00,76.11,76.46,76.04,76.04,48000.0,38.6511,38.8289,38.6156,38.6156,48000.0
2006-04-18 14:20:00,76.02,76.21,75.95,76.17,16000.0,38.6054,38.7019,38.5699,38.6816,16000.0
2006-04-18 14:30:00,76.14,76.33,76.13,76.28,25200.0,38.6663,38.7628,38.6613,38.7374,25200.0
2006-04-18 14:40:00,76.29,76.56,76.29,76.54,18500.0,38.7425,38.8796,38.7425,38.8695,18500.0
2006-04-18 14:50:00,76.51,76.72,76.5,76.65,13200.0,38.8542,38.9609,38.8492,38.9253,13200.0
2006-04-18 15:00:00,76.61,76.73,76.55,76.64,14300.0,38.905,38.966,38.8746,38.9203,14300.0
2006-04-18 15:10:00,76.68,76.96,76.68,76.76,38000.0,38.9406,39.0828,38.9406,38.9812,38000.0
2006-04-18 15:20:00,76.73,76.98,76.73,76.96,22900.0,38.966,39.0929,38.966,39.0828,22900.0
2006-04-18 15:30:00,76.94,76.94,76.7,76.75,20500.0,39.0726,39.0726,38.9507,38.9761,20500.0
2006-04-18 15:40:00,76.74,76.79,76.65,76.7,32500.0,38.971,38.9964,38.9253,38.9507,32500.0
2006-04-18 15:50:00,76.71,76.71,76.42,76.48,61000.0,38.9558,38.9558,38.8085,38.839,61000.0
2006-04-19 09:30:00,76.38,76.8,76.1,76.61,13800.0,38.7882,39.0015,38.646,38.905,13800.0
2006-04-19 09:40:00,76.57,76.81,76.47,76.47,20400.0,38.8847,39.0066,38.8339,38.8339,20400.0
2006-04-19 09:50:00,76.47,77.09,76.38,76.99,23200.0,38.8339,39.1488,38.7882,39.098,23200.0
2006-04-19 10:00:00,77.04,77.47,76.97,77.2,36800.0,39.1234,39.3418,39.0879,39.2047,36800.0
2006-04-19 10:10:00,77.2,77.2,76.92,76.94,20600.0,39.2047,39.2047,39.0625,39.0726,20600.0
2006-04-19 10:20:00,76.96,77.45,76.96,77.36,15800.0,39.0828,39.3316,39.0828,39.2859,15800.0
2006-04-19 10:30:00,77.36,77.36,76.71,76.71,14600.0,39.2859,39.2859,38.9558,38.9558,14600.0
2006-04-19 10:40:00,76.71,77.06,76.55,76.97,20300.0,38.9558,39.1336,38.8746,39.0879,20300.0
2006-04-19 10:50:00,76.9,77.21,76.84,76.84,11700.0,39.0523,39.2097,39.0218,39.0218,11700.0
2006-04-19 11:00:00,76.89,77.34,76.83,77.27,17700.0,39.0472,39.2757,39.0168,39.2402,17700.0
2006-04-19 11:10:00,77.27,77.35,77.1,77.1,10100.0,39.2402,39.2808,39.1539,39.1539,10100.0
2006-04-19 11:20:00,77.11,77.29,76.96,77.29,17400.0,39.1589,39.2504,39.0828,39.2504,17400.0
2006-04-19 11:30:00,77.3,77.32,77.16,77.21,8200.0,39.2554,39.2656,39.1843,39.2097,8200.0
2006-04-19 11:40:00,77.32,77.41,77.25,77.25,6400.0,39.2656,39.3113,39.23,39.23,6400.0
2006-04-19 11:50:00,77.31,77.32,77.11,77.22,6300.0,39.2605,39.2656,39.1589,39.2148,6300.0
2006-04-19 12:00:00,77.22,77.37,77.16,77.35,5300.0,39.2148,39.291,39.1843,39.2808,5300.0
2006-04-19 12:10:00,77.42,77.61,77.42,77.61,7200.0,39.3164,39.4129,39.3164,39.4129,7200.0
2006-04-19 12:20:00,77.63,77.9,77.57,77.82,19300.0,39.423,39.5601,39.3925,39.5195,19300.0
2006-04-19 12:30:00,77.82,77.96,77.79,77.92,7100.0,39.5195,39.5906,39.5043,39.5703,7100.0
2006-04-19 12:40:00,77.91,78.02,77.91,77.95,5700.0,39.5652,39.6211,39.5652,39.5855,5700.0
2006-04-19 12:50:00,77.94,77.94,77.5,77.55,12500.0,39.5804,39.5804,39.357,39.3824,12500.0
2006-04-19 13:00:00,77.55,77.6,77.38,77.41,16300.0,39.3824,39.4078,39.2961,39.3113,16300.0
2006-04-19 13:10:00,77.41,77.55,77.29,77.55,17800.0,39.3113,39.3824,39.2504,39.3824,17800.0
2006-04-19 13:20:00,77.55,77.55,77.43,77.46,11200.0,39.3824,39.3824,39.3215,39.3367,11200.0
2006-04-19 13:30:00,77.49,77.55,77.46,77.5,22700.0,39.3519,39.3824,39.3367,39.357,22700.0
2006-04-19 13:40:00,77.5,77.58,77.38,77.4,22800.0,39.357,39.3976,39.2961,39.3062,22800.0
2006-04-19 13:50:00,77.38,77.57,77.27,77.37,16100.0,39.2961,39.3925,39.2402,39.291,16100.0
2006-04-19 14:00:00,77.39,77.48,77.29,77.29,9200.0,39.3011,39.3468,39.2504,39.2504,9200.0
2006-04-19 14:10:00,77.28,77.53,77.28,77.52,15900.0,39.2453,39.3722,39.2453,39.3672,15900.0
2006-04-19 14:20:00,77.5,77.71,77.44,77.69,21400.0,39.357,39.4636,39.3265,39.4535,21400.0
2006-04-19 14:30:00,77.71,77.77,77.59,77.61,19700.0,39.4636,39.4941,39.4027,39.4129,19700.0
2006-04-19 14:40:00,77.6,77.77,77.55,77.58,10200.0,39.4078,39.4941,39.3824,39.3976,10200.0
2006-04-19 14:50:00,77.61,77.68,77.57,77.57,9800.0,39.4129,39.4484,39.3925,39.3925,9800.0
2006-04-19 15:00:00,77.6,77.66,77.45,77.45,7000.0,39.4078,39.4383,39.3316,39.3316,7000.0
2006-04-19 15:10:00,77.51,77.62,77.45,77.54,6800.0,39.3621,39.4179,39.3316,39.3773,6800.0
2006-04-19 15:20:00,77.55,77.67,77.46,77.47,8500.0,39.3824,39.4433,39.3367,39.3418,8500.0
2006-04-19 15:30:00,77.49,77.57,77.47,77.56,4400.0,39.3519,39.3925,39.3418,39.3875,4400.0
2006-04-19 15:40:00,77.5,77.66,77.38,77.56,8900.0,39.357,39.4383,39.2961,39.3875,8900.0
2006-04-19 15:50:00,77.57,77.57,77.38,77.46,16100.0,39.3925,39.3925,39.2961,39.3367,16100.0
2006-04-20 09:30:00,77.27,77.53,77.27,77.49,13800.0,39.2402,39.3722,39.2402,39.3519,13800.0
2006-04-20 09:40:00,77.47,77.47,77.0,77.0,16200.0,39.3418,39.3418,39.1031,39.1031,16200.0
2006-04-20 09:50:00,77.0,77.0,75.94,75.94,13500.0,39.1031,39.1031,38.5648,38.5648,13500.0
2006-04-20 10:00:00,75.94,76.58,75.83,76.4,22400.0,38.5648,38.8898,38.5089,38.7984,22400.0
2006-04-20 10:10:00,76.33,76.69,76.32,76.61,11600.0,38.7628,38.9457,38.7578,38.905,11600.0
2006-04-20 10:20:00,76.6,77.22,76.6,76.74,20900.0,38.9,39.2148,38.9,38.971,20900.0
2006-04-20 10:30:00,76.72,77.39,76.72,77.39,21600.0,38.9609,39.3011,38.9609,39.3011,21600.0
2006-04-20 10:40:00,77.4,77.49,77.22,77.37,25600.0,39.3062,39.3519,39.2148,39.291,25600.0
2006-04-20 10:50:00,77.44,77.49,77.15,77.17,18200.0,39.3265,39.3519,39.1793,39.1894,18200.0
2006-04-20 11:00:00,77.19,77.32,77.08,77.24,20100.0,39.1996,39.2656,39.1437,39.225,20100.0
2006-04-20 11:10:00,77.24,77.31,77.05,77.31,17200.0,39.225,39.2605,39.1285,39.2605,17200.0
2006-04-20 11:20:00,77.31,77.34,77.05,77.15,11000.0,39.2605,39.2757,39.1285,39.1793,11000.0
2006-04-20 11:30:00,77.12,77.29,77.04,77.06,13300.0,39.164,39.2504,39.1234,39.1336,13300.0
2006-04-20 11:40:00,77.13,77.13,76.93,76.96,9500.0,39.1691,39.1691,39.0675,39.0828,9500.0
2006-04-20 11:50:00,76.93,77.0,76.82,76.87,14900.0,39.0675,39.1031,39.0117,39.0371,14900.0
2006-04-20 12:00:00,76.86,77.04,76.86,76.96,19500.0,39.032,39.1234,39.032,39.0828,19500.0
2006-04-20 12:10:00,76.91,77.18,76.9,77.1,10500.0,39.0574,39.1945,39.0523,39.1539,10500.0
2006-04-20 12:20:00,77.04,77.1,77.02,77.05,7000.0,39.1234,39.1539,39.1132,39.1285,7000.0
2006-04-20 12:30:00,77.01,77.17,77.01,77.17,3400.0,39.1082,39.1894,39.1082,39.1894,3400.0
2006-04-20 12:40:00,77.16,77.23,77.13,77.23,1500.0,39.1843,39.2199,39.1691,39.2199,1500.0
2006-04-20 12:50:00,77.17,77.23,77.16,77.23,2000.0,39.1894,39.2199,39.1843,39.2199,2000.0
2006-04-20 13:00:00,77.24,77.3,77.16,77.22,8500.0,39.225,39.2554,39.1843,39.2148,8500.0
2006-04-20 13:10:00,77.22,77.29,77.16,77.29,4100.0,39.2148,39.2504,39.1843,39.2504,4100.0
2006-04-20 13:20:00,77.29,77.33,77.13,77.3,8400.0,39.2504,39.2707,39.1691,39.2554,8400.0
2006-04-20 13:30:00,77.28,77.3,77.15,77.21,5800.0,39.2453,39.2554,39.1793,39.2097,5800.0
2006-04-20 13:40:00,77.23,77.27,77.21,77.22,2500.0,39.2199,39.2402,39.2097,39.2148,2500.0
2006-04-20 13:50:00,77.21,77.33,77.21,77.3,3300.0,39.2097,39.2707,39.2097,39.2554,3300.0
2006-04-20 14:00:00,77.36,77.42,77.32,77.33,6400.0,39.2859,39.3164,39.2656,39.2707,6400.0
2006-04-20 14:10:00,77.33,77.43,77.29,77.34,7300.0,39.2707,39.3215,39.2504,39.2757,7300.0
2006-04-20 14:20:00,77.32,77.39,77.32,77.37,3100.0,39.2656,39.3011,39.2656,39.291,3100.0
2006-04-20 14:30:00,77.39,77.52,77.36,77.38,6200.0,39.3011,39.3672,39.2859,39.2961,6200.0
2006-04-20 14:40:00,77.35,77.54,77.27,77.51,7400.0,39.2808,39.3773,39.2402,39.3621,7400.0
2006-04-20 14:50:00,77.47,77.54,77.43,77.44,7300.0,39.3418,39.3773,39.3215,39.3265,7300.0
2006-04-20 15:00:00,77.52,77.61,77.45,77.53,6300.0,39.3672,39.4129,39.3316,39.3722,6300.0
2006-04-20 15:10:00,77.54,77.63,77.53,77.53,4000.0,39.3773,39.423,39.3722,39.3722,4000.0
2006-04-20 15:20:00,77.53,77.63,77.53,77.55,3800.0,39.3722,39.423,39.3722,39.3824,3800.0
2006-04-20 15:30:00,77.54,77.54,77.42,77.42,6300.0,39.3773,39.3773,39.3164,39.3164,6300.0
2006-04-20 15:40:00,77.44,77.54,77.42,77.43,8000.0,39.3265,39.3773,39.3164,39.3215,8000.0
2006-04-20 15:50:00,77.44,77.53,77.4,77.53,11500.0,39.3265,39.3722,39.3062,39.3722,11500.0
2006-04-21 09:30:00,77.8,78.2,77.75,78.18,31900.0,39.5094,39.7125,39.484,39.7023,31900.0
2006-04-21 09:40:00,78.21,78.21,77.69,77.99,21100.0,39.7176,39.7176,39.4535,39.6058,21100.0
2006-04-21 09:50:00,78.07,78.14,77.89,78.06,15600.0,39.6465,39.682,39.5551,39.6414,15600.0
2006-04-21 10:00:00,78.1,78.14,78.0,78.03,12400.0,39.6617,39.682,39.6109,39.6262,12400.0
2006-04-21 10:10:00,78.01,78.11,77.88,78.02,13800.0,39.616,39.6668,39.55,39.6211,13800.0
2006-04-21 10:20:00,78.02,78.02,77.64,77.64,12600.0,39.6211,39.6211,39.4281,39.4281,12600.0
2006-04-21 10:30:00,77.6,77.87,77.6,77.83,10100.0,39.4078,39.5449,39.4078,39.5246,10100.0
2006-04-21 10:40:00,77.78,77.88,77.62,77.62,10100.0,39.4992,39.55,39.4179,39.4179,10100.0
2006-04-21 10:50:00,77.62,77.64,77.5,77.61,10700.0,39.4179,39.4281,39.357,39.4129,10700.0
2006-04-21 11:00:00,77.63,77.79,77.61,77.7,10800.0,39.423,39.5043,39.4129,39.4586,10800.0
2006-04-21 11:10:00,77.66,77.66,77.32,77.43,9900.0,39.4383,39.4383,39.2656,39.3215,9900.0
2006-04-21 11:20:00,77.5,77.53,77.4,77.4,4900.0,39.357,39.3722,39.3062,39.3062,4900.0
2006-04-21 11:30:00,77.4,77.45,77.28,77.44,4400.0,39.3062,39.3316,39.2453,39.3265,4400.0
2006-04-21 11:40:00,77.44,77.55,77.4,77.5,4600.0,39.3265,39.3824,39.3062,39.357,4600.0
2006-04-21 11:50:00,77.49,77.55,77.43,77.51,4200.0,39.3519,39.3824,39.3215,39.3621,4200.0
2006-04-21 12:00:00,77.51,77.53,77.44,77.45,3900.0,39.3621,39.3722,39.3265,39.3316,3900.0
2006-04-21 12:10:00,77.4,77.4,77.19,77.38,4900.0,39.3062,39.3062,39.1996,39.2961,4900.0
2006-04-21 12:20:00,77.38,77.51,77.38,77.47,5400.0,39.2961,39.3621,39.2961,39.3418,5400.0
2006-04-21 12:30:00,77.48,77.6,77.48,77.56,6600.0,39.3468,39.4078,39.3468,39.3875,6600.0
2006-04-21 12:40:00,77.53,77.63,77.53,77.54,5300.0,39.3722,39.423,39.3722,39.3773,5300.0
2006-04-21 12:50:00,77.52,77.57,77.42,77.57,3900.0,39.3672,39.3925,39.3164,39.3925,3900.0
2006-04-21 13:00:00,77.55,77.56,77.49,77.52,4200.0,39.3824,39.3875,39.3519,39.3672,4200.0
2006-04-21 13:10:00,77.52,77.54,77.45,77.54,4400.0,39.3672,39.3773,39.3316,39.3773,4400.0
2006-04-21 13:20:00,77.53,77.57,77.45,77.55,3200.0,39.3722,39.3925,39.3316,39.3824,3200.0
2006-04-21 13:30:00,77.55,77.59,77.54,77.56,3600.0,39.3824,39.4027,39.3773,39.3875,3600.0
2006-04-21 13:40:00,77.55,77.67,77.55,77.66,7100.0,39.3824,39.4433,39.3824,39.4383,7100.0
2006-04-21 13:50:00,77.69,77.74,77.64,77.72,10400.0,39.4535,39.4789,39.4281,39.4687,10400.0
2006-04-21 14:00:00,77.71,77.71,77.55,77.64,7500.0,39.4636,39.4636,39.3824,39.4281,7500.0
2006-04-21 14:10:00,77.64,77.68,77.48,77.59,7100.0,39.4281,39.4484,39.3468,39.4027,7100.0
2006-04-21 14:20:00,77.6,77.67,77.42,77.5,9500.0,39.4078,39.4433,39.3164,39.357,9500.0
2006-04-21 14:30:00,77.51,77.51,77.25,77.33,6500.0,39.3621,39.3621,39.23,39.2707,6500.0
2006-04-21 14:40:00,77.4,77.49,77.33,77.38,6700.0,39.3062,39.3519,39.2707,39.2961,6700.0
2006-04-21 14:50:00,77.37,77.45,77.34,77.4,9400.0,39.291,39.3316,39.2757,39.3062,9400.0
2006-04-21 15:00:00,77.42,77.51,77.34,77.41,10700.0,39.3164,39.3621,39.2757,39.3113,10700.0
2006-04-21 15:10:00,77.41,77.42,77.28,77.42,11000.0,39.3113,39.3164,39.2453,39.3164,11000.0
2006-04-21 15:20:00,77.37,77.43,77.37,77.4,7100.0,39.291,39.3215,39.291,39.3062,7100.0
2006-04-21 15:30:00,77.41,77.48,77.38,77.4,11800.0,39.3113,39.3468,39.2961,39.3062,11800.0
2006-04-21 15:40:00,77.4,77.74,77.39,77.6,17100.0,39.3062,39.4789,39.3011,39.4078,17100.0
2006-04-21 15:50:00,77.61,77.7,77.54,77.54,12600.0,39.4129,39.4586,39.3773,39.3773,12600.0
2006-04-24 09:30:00,77.4,77.4,77.29,77.29,3800.0,39.3062,39.3062,39.2504,39.2504,3800.0
2006-04-24 09:40:00,77.29,77.29,77.12,77.12,5400.0,39.2504,39.2504,39.164,39.164,5400.0
2006-04-24 09:50:00,77.12,77.29,77.12,77.18,7400.0,39.164,39.2504,39.164,39.1945,7400.0
2006-04-24 10:00:00,77.18,77.25,77.1,77.23,6000.0,39.1945,39.23,39.1539,39.2199,6000.0
2006-04-24 10:10:00,77.23,77.29,77.03,77.05,6600.0,39.2199,39.2504,39.1183,39.1285,6600.0
2006-04-24 10:20:00,77.06,77.3,77.04,77.08,10900.0,39.1336,39.2554,39.1234,39.1437,10900.0
2006-04-24 10:30:00,77.09,77.11,76.91,76.93,10900.0,39.1488,39.1589,39.0574,39.0675,10900.0
2006-04-24 10:40:00,76.98,77.01,76.77,76.79,9000.0,39.0929,39.1082,38.9863,38.9964,9000.0
2006-04-24 10:50:00,76.79,76.87,76.57,76.6,11400.0,38.9964,39.0371,38.8847,38.9,11400.0
2006-04-24 11:00:00,76.58,76.61,76.36,76.41,11500.0,38.8898,38.905,38.7781,38.8035,11500.0
2006-04-24 11:10:00,76.36,76.48,76.36,76.42,7400.0,38.7781,38.839,38.7781,38.8085,7400.0
2006-04-24 11:20:00,76.42,76.62,76.42,76.6,9400.0,38.8085,38.9101,38.8085,38.9,9400.0
2006-04-24 11:30:00,76.6,76.78,76.59,76.76,9400.0,38.9,38.9914,38.8949,38.9812,9400.0
2006-04-24 11:40:00,76.75,76.75,76.66,76.69,3700.0,38.9761,38.9761,38.9304,38.9457,3700.0
2006-04-24 11:50:00,76.67,76.76,76.64,76.69,6200.0,38.9355,38.9812,38.9203,38.9457,6200.0
2006-04-24 12:00:00,76.75,76.77,76.64,76.66,5300.0,38.9761,38.9863,38.9203,38.9304,5300.0
2006-04-24 12:10:00,76.66,76.77,76.66,76.7,5100.0,38.9304,38.9863,38.9304,38.9507,5100.0
2006-04-24 12:20:00,76.7,76.7,76.54,76.7,9600.0,38.9507,38.9507,38.8695,38.9507,9600.0
2006-04-24 12:30:00,76.7,76.7,76.55,76.7,8200.0,38.9507,38.9507,38.8746,38.9507,8200.0
2006-04-24 12:40:00,76.67,76.74,76.65,76.74,3500.0,38.9355,38.971,38.9253,38.971,3500.0
2006-04-24 12:50:00,76.75,76.8,76.7,76.76,4700.0,38.9761,39.0015,38.9507,38.9812,4700.0
2006-04-24 13:00:00,76.76,76.81,76.63,76.75,8900.0,38.9812,39.0066,38.9152,38.9761,8900.0
2006-04-24 13:10:00,76.75,76.79,76.66,76.7,6300.0,38.9761,38.9964,38.9304,38.9507,6300.0
2006-04-24 13:20:00,76.7,76.8,76.67,76.78,7400.0,38.9507,39.0015,38.9355,38.9914,7400.0
2006-04-24 13:30:00,76.72,76.96,76.71,76.95,5900.0,38.9609,39.0828,38.9558,39.0777,5900.0
2006-04-24 13:40:00,76.9,77.09,76.9,77.09,9100.0,39.0523,39.1488,39.0523,39.1488,9100.0
2006-04-24 13:50:00,77.1,77.1,76.86,76.97,9100.0,39.1539,39.1539,39.032,39.0879,9100.0
2006-04-24 14:00:00,76.97,77.01,76.8,76.93,7600.0,39.0879,39.1082,39.0015,39.0675,7600.0
2006-04-24 14:10:00,76.93,76.95,76.81,76.85,6900.0,39.0675,39.0777,39.0066,39.0269,6900.0
2006-04-24 14:20:00,76.83,76.91,76.79,76.86,7900.0,39.0168,39.0574,38.9964,39.032,7900.0
2006-04-24 14:30:00,76.87,76.9,76.81,76.83,4000.0,39.0371,39.0523,39.0066,39.0168,4000.0
2006-04-24 14:40:00,76.84,77.01,76.8,76.9,10700.0,39.0218,39.1082,39.0015,39.0523,10700.0
2006-04-24 14:50:00,76.9,76.95,76.86,76.9,7800.0,39.0523,39.0777,39.032,39.0523,7800.0
2006-04-24 15:00:00,76.91,77.02,76.85,77.0,16100.0,39.0574,39.1132,39.0269,39.1031,16100.0
2006-04-24 15:10:00,77.0,77.08,76.95,77.04,11200.0,39.1031,39.1437,39.0777,39.1234,11200.0
2006-04-24 15:20:00,77.08,77.21,77.04,77.1,13000.0,39.1437,39.2097,39.1234,39.1539,13000.0
2006-04-24 15:30:00,77.11,77.24,77.05,77.18,16100.0,39.1589,39.225,39.1285,39.1945,16100.0
2006-04-24 15:40:00,77.18,77.18,77.03,77.15,14700.0,39.1945,39.1945,39.1183,39.1793,14700.0
2006-04-24 15:50:00,77.14,77.16,77.04,77.09,33300.0,39.1742,39.1843,39.1234,39.1488,33300.0
2006-04-25 09:30:00,77.05,77.05,76.97,77.0,5100.0,39.1285,39.1285,39.0879,39.1031,5100.0
2006-04-25 09:40:00,77.01,77.13,76.9,77.01,8300.0,39.1082,39.1691,39.0523,39.1082,8300.0
2006-04-25 09:50:00,77.01,77.01,76.88,76.94,10100.0,39.1082,39.1082,39.0421,39.0726,10100.0
2006-04-25 10:00:00,76.94,77.09,76.79,77.0,18300.0,39.0726,39.1488,38.9964,39.1031,18300.0
2006-04-25 10:10:00,77.0,77.04,76.95,76.96,23300.0,39.1031,39.1234,39.0777,39.0828,23300.0
2006-04-25 10:20:00,76.99,77.2,76.97,77.19,18000.0,39.098,39.2047,39.0879,39.1996,18000.0
2006-04-25 10:30:00,77.18,77.37,77.18,77.25,17700.0,39.1945,39.291,39.1945,39.23,17700.0
2006-04-25 10:40:00,77.24,77.49,77.24,77.43,15400.0,39.225,39.3519,39.225,39.3215,15400.0
2006-04-25 10:50:00,77.43,77.43,77.12,77.19,12000.0,39.3215,39.3215,39.164,39.1996,12000.0
2006-04-25 11:00:00,77.16,77.38,77.16,77.26,16300.0,39.1843,39.2961,39.1843,39.2351,16300.0
2006-04-25 11:10:00,77.3,77.34,77.21,77.29,13900.0,39.2554,39.2757,39.2097,39.2504,13900.0
2006-04-25 11:20:00,77.28,77.36,77.15,77.34,8100.0,39.2453,39.2859,39.1793,39.2757,8100.0
2006-04-25 11:30:00,77.37,77.55,77.2,77.25,22600.0,39.291,39.3824,39.2047,39.23,22600.0
2006-04-25 11:40:00,77.19,77.37,77.16,77.31,22400.0,39.1996,39.291,39.1843,39.2605,22400.0
2006-04-25 11:50:00,77.31,77.31,77.12,77.12,19600.0,39.2605,39.2605,39.164,39.164,19600.0
2006-04-25 12:00:00,77.08,77.19,77.05,77.09,17200.0,39.1437,39.1996,39.1285,39.1488,17200.0
2006-04-25 12:10:00,77.09,77.18,77.06,77.18,14700.0,39.1488,39.1945,39.1336,39.1945,14700.0
2006-04-25 12:20:00,77.18,77.19,77.05,77.15,9300.0,39.1945,39.1996,39.1285,39.1793,9300.0
2006-04-25 12:30:00,77.15,77.2,77.12,77.15,7900.0,39.1793,39.2047,39.164,39.1793,7900.0
2006-04-25 12:40:00,77.13,77.22,77.13,77.21,23600.0,39.1691,39.2148,39.1691,39.2097,23600.0
2006-04-25 12:50:00,77.21,77.25,77.16,77.21,10100.0,39.2097,39.23,39.1843,39.2097,10100.0
2006-04-25 13:00:00,77.21,77.27,77.06,77.18,63100.0,39.2097,39.2402,39.1336,39.1945,63100.0
2006-04-25 13:10:00,77.18,77.3,77.1,77.15,61600.0,39.1945,39.2554,39.1539,39.1793,61600.0
2006-04-25 13:20:00,77.14,77.19,77.12,77.19,63200.0,39.1742,39.1996,39.164,39.1996,63200.0
2006-04-25 13:30:00,77.18,77.24,77.15,77.15,32300.0,39.1945,39.225,39.1793,39.1793,32300.0
2006-04-25 13:40:00,77.15,77.19,77.09,77.19,26900.0,39.1793,39.1996,39.1488,39.1996,26900.0
2006-04-25 13:50:00,77.2,77.2,77.15,77.18,41700.0,39.2047,39.2047,39.1793,39.1945,41700.0
2006-04-25 14:00:00,77.15,77.19,77.15,77.15,56600.0,39.1793,39.1996,39.1793,39.1793,56600.0
2006-04-25 14:10:00,77.16,77.24,77.15,77.18,53700.0,39.1843,39.225,39.1793,39.1945,53700.0
2006-04-25 14:20:00,77.16,77.23,77.12,77.15,41600.0,39.1843,39.2199,39.164,39.1793,41600.0
2006-04-25 14:30:00,77.15,77.25,77.15,77.22,25300.0,39.1793,39.23,39.1793,39.2148,25300.0
2006-04-25 14:40:00,77.25,77.25,77.15,77.15,38100.0,39.23,39.23,39.1793,39.1793,38100.0
2006-04-25 14:50:00,77.15,77.19,77.13,77.17,57400.0,39.1793,39.1996,39.1691,39.1894,57400.0
2006-04-25 15:00:00,77.16,77.23,77.1,77.14,24900.0,39.1843,39.2199,39.1539,39.1742,24900.0
2006-04-25 15:10:00,77.14,77.19,77.1,77.18,24900.0,39.1742,39.1996,39.1539,39.1945,24900.0
2006-04-25 15:20:00,77.19,77.25,77.12,77.2,21000.0,39.1996,39.23,39.164,39.2047,21000.0
2006-04-25 15:30:00,77.17,77.25,77.12,77.25,66300.0,39.1894,39.23,39.164,39.23,66300.0
2006-04-25 15:40:00,77.2,77.4,77.15,77.3,39600.0,39.2047,39.3062,39.1793,39.2554,39600.0
2006-04-25 15:50:00,77.3,77.4,77.26,77.29,15300.0,39.2554,39.3062,39.2351,39.2504,15300.0
2006-04-26 09:40:00,77.16,77.65,77.1,77.1,34000.0,39.1843,39.4332,39.1539,39.1539,34000.0
2006-04-26 09:50:00,77.1,77.39,77.1,77.36,27500.0,39.1539,39.3011,39.1539,39.2859,27500.0
2006-04-26 10:00:00,77.32,77.43,77.21,77.34,16800.0,39.2656,39.3215,39.2097,39.2757,16800.0
2006-04-26 10:10:00,77.27,77.4,77.22,77.34,11100.0,39.2402,39.3062,39.2148,39.2757,11100.0
2006-04-26 10:20:00,77.34,77.52,77.31,77.42,15000.0,39.2757,39.3672,39.2605,39.3164,15000.0
2006-04-26 10:30:00,77.49,77.57,77.36,77.51,10200.0,39.3519,39.3925,39.2859,39.3621,10200.0
2006-04-26 10:40:00,77.46,77.46,77.28,77.28,9100.0,39.3367,39.3367,39.2453,39.2453,9100.0
2006-04-26 10:50:00,77.29,77.4,77.23,77.3,7600.0,39.2504,39.3062,39.2199,39.2554,7600.0
2006-04-26 11:00:00,77.26,77.32,77.25,77.3,4900.0,39.2351,39.2656,39.23,39.2554,4900.0
2006-04-26 11:10:00,77.3,77.37,77.25,77.26,10700.0,39.2554,39.291,39.23,39.2351,10700.0
2006-04-26 11:20:00,77.26,77.31,77.25,77.31,10700.0,39.2351,39.2605,39.23,39.2605,10700.0
2006-04-26 11:30:00,77.3,77.37,77.27,77.3,11600.0,39.2554,39.291,39.2402,39.2554,11600.0
2006-04-26 11:40:00,77.3,77.33,77.25,77.27,12900.0,39.2554,39.2707,39.23,39.2402,12900.0
2006-04-26 11:50:00,77.25,77.35,77.25,77.34,13500.0,39.23,39.2808,39.23,39.2757,13500.0
2006-04-26 12:00:00,77.35,77.35,77.22,77.26,18500.0,39.2808,39.2808,39.2148,39.2351,18500.0
2006-04-26 12:10:00,77.25,77.35,77.25,77.32,7800.0,39.23,39.2808,39.23,39.2656,7800.0
2006-04-26 12:20:00,77.35,77.35,77.27,77.3,4900.0,39.2808,39.2808,39.2402,39.2554,4900.0
2006-04-26 12:30:00,77.29,77.38,77.29,77.37,9400.0,39.2504,39.2961,39.2504,39.291,9400.0
2006-04-26 12:40:00,77.34,77.35,77.25,77.29,8500.0,39.2757,39.2808,39.23,39.2504,8500.0
2006-04-26 12:50:00,77.3,77.32,77.3,77.32,1400.0,39.2554,39.2656,39.2554,39.2656,1400.0
2006-04-26 13:00:00,77.31,77.36,77.28,77.28,4000.0,39.2605,39.2859,39.2453,39.2453,4000.0
2006-04-26 13:10:00,77.29,77.32,77.24,77.24,6200.0,39.2504,39.2656,39.225,39.225,6200.0
2006-04-26 13:20:00,77.3,77.33,77.27,77.31,2600.0,39.2554,39.2707,39.2402,39.2605,2600.0
2006-04-26 13:30:00,77.3,77.37,77.24,77.31,3500.0,39.2554,39.291,39.225,39.2605,3500.0
2006-04-26 13:40:00,77.25,77.31,77.25,77.3,2600.0,39.23,39.2605,39.23,39.2554,2600.0
2006-04-26 13:50:00,77.3,77.32,77.25,77.32,4000.0,39.2554,39.2656,39.23,39.2656,4000.0
2006-04-26 14:00:00,77.31,77.36,77.17,77.17,7900.0,39.2605,39.2859,39.1894,39.1894,7900.0
2006-04-26 14:10:00,77.18,77.25,77.16,77.24,8600.0,39.1945,39.23,39.1843,39.225,8600.0
2006-04-26 14:20:00,77.24,77.27,77.16,77.24,8600.0,39.225,39.2402,39.1843,39.225,8600.0
2006-04-26 14:30:00,77.24,77.24,77.16,77.17,8000.0,39.225,39.225,39.1843,39.1894,8000.0
2006-04-26 14:40:00,77.2,77.2,77.15,77.15,17500.0,39.2047,39.2047,39.1793,39.1793,17500.0
2006-04-26 14:50:00,77.15,77.18,77.05,77.17,28500.0,39.1793,39.1945,39.1285,39.1894,28500.0
2006-04-26 15:00:00,77.17,77.22,77.15,77.19,15500.0,39.1894,39.2148,39.1793,39.1996,15500.0
2006-04-26 15:10:00,77.16,77.18,77.12,77.12,52200.0,39.1843,39.1945,39.164,39.164,52200.0
2006-04-26 15:20:00,77.12,77.14,77.02,77.07,20800.0,39.164,39.1742,39.1132,39.1386,20800.0
2006-04-26 15:30:00,77.05,77.08,77.0,77.01,9700.0,39.1285,39.1437,39.1031,39.1082,9700.0
2006-04-26 15:40:00,77.01,77.03,76.79,76.83,19300.0,39.1082,39.1183,38.9964,39.0168,19300.0
2006-04-26 15:50:00,76.84,76.99,76.84,76.89,15800.0,39.0218,39.098,39.0218,39.0472,15800.0
2006-04-27 09:40:00,76.5,76.5,76.16,76.2,13000.0,38.8492,38.8492,38.6765,38.6968,13000.0
2006-04-27 09:50:00,76.21,76.35,76.13,76.24,9400.0,38.7019,38.773,38.6613,38.7171,9400.0
2006-04-27 10:00:00,76.25,77.11,76.25,77.1,27200.0,38.7222,39.1589,38.7222,39.1539,27200.0
2006-04-27 10:10:00,77.12,77.64,77.12,77.24,33400.0,39.164,39.4281,39.164,39.225,33400.0
2006-04-27 10:20:00,77.23,77.23,76.82,76.97,12700.0,39.2199,39.2199,39.0117,39.0879,12700.0
2006-04-27 10:30:00,76.92,77.12,76.5,76.52,23600.0,39.0625,39.164,38.8492,38.8593,23600.0
2006-04-27 10:40:00,76.48,76.75,76.23,76.53,19400.0,38.839,38.9761,38.7121,38.8644,19400.0
2006-04-27 10:50:00,76.58,76.96,76.58,76.73,13900.0,38.8898,39.0828,38.8898,38.966,13900.0
2006-04-27 11:00:00,76.75,76.9,76.69,76.88,8800.0,38.9761,39.0523,38.9457,39.0421,8800.0
2006-04-27 11:10:00,76.87,77.25,76.87,77.25,11100.0,39.0371,39.23,39.0371,39.23,11100.0
2006-04-27 11:20:00,77.23,77.54,77.23,77.34,15700.0,39.2199,39.3773,39.2199,39.2757,15700.0
2006-04-27 11:30:00,77.34,77.35,77.25,77.34,7600.0,39.2757,39.2808,39.23,39.2757,7600.0
2006-04-27 11:40:00,77.34,77.39,77.25,77.38,5300.0,39.2757,39.3011,39.23,39.2961,5300.0
2006-04-27 11:50:00,77.39,77.54,77.26,77.35,28400.0,39.3011,39.3773,39.2351,39.2808,28400.0
2006-04-27 12:00:00,77.35,77.64,77.35,77.44,19100.0,39.2808,39.4281,39.2808,39.3265,19100.0
2006-04-27 12:10:00,77.43,77.94,77.4,77.88,16800.0,39.3215,39.5804,39.3062,39.55,16800.0
2006-04-27 12:20:00,77.8,78.1,77.8,78.08,23900.0,39.5094,39.6617,39.5094,39.6515,23900.0
2006-04-27 12:30:00,78.07,78.07,77.97,78.0,4200.0,39.6465,39.6465,39.5957,39.6109,4200.0
2006-04-27 12:40:00,77.99,78.02,77.98,78.02,2300.0,39.6058,39.6211,39.6008,39.6211,2300.0
2006-04-27 12:50:00,78.02,78.08,77.94,77.98,3300.0,39.6211,39.6515,39.5804,39.6008,3300.0
2006-04-27 13:00:00,77.98,78.01,77.8,77.98,6600.0,39.6008,39.616,39.5094,39.6008,6600.0
2006-04-27 13:10:00,78.03,78.06,77.94,78.01,3400.0,39.6262,39.6414,39.5804,39.616,3400.0
2006-04-27 13:20:00,78.05,78.12,77.91,77.91,7500.0,39.6363,39.6719,39.5652,39.5652,7500.0
2006-04-27 13:30:00,77.98,77.98,77.79,77.87,4900.0,39.6008,39.6008,39.5043,39.5449,4900.0
2006-04-27 13:40:00,77.87,77.93,77.74,77.76,7100.0,39.5449,39.5754,39.4789,39.489,7100.0
2006-04-27 13:50:00,77.73,77.75,77.65,77.69,9800.0,39.4738,39.484,39.4332,39.4535,9800.0
2006-04-27 14:00:00,77.7,77.84,77.69,77.84,5600.0,39.4586,39.5297,39.4535,39.5297,5600.0
2006-04-27 14:10:00,77.77,77.78,77.64,77.66,1700.0,39.4941,39.4992,39.4281,39.4383,1700.0
2006-04-27 14:20:00,77.65,77.71,77.6,77.6,7200.0,39.4332,39.4636,39.4078,39.4078,7200.0
2006-04-27 14:30:00,77.6,77.79,77.57,77.79,11500.0,39.4078,39.5043,39.3925,39.5043,11500.0
2006-04-27 14:40:00,77.74,77.82,77.7,77.74,24500.0,39.4789,39.5195,39.4586,39.4789,24500.0
2006-04-27 14:50:00,77.74,77.87,77.64,77.69,12600.0,39.4789,39.5449,39.4281,39.4535,12600.0
2006-04-27 15:00:00,77.66,77.72,77.61,77.64,13300.0,39.4383,39.4687,39.4129,39.4281,13300.0
2006-04-27 15:10:00,77.66,77.66,77.46,77.55,10200.0,39.4383,39.4383,39.3367,39.3824,10200.0
2006-04-27 15:20:00,77.55,77.56,77.38,77.4,9900.0,39.3824,39.3875,39.2961,39.3062,9900.0
2006-04-27 15:30:00,77.4,77.4,77.19,77.21,22700.0,39.3062,39.3062,39.1996,39.2097,22700.0
2006-04-27 15:40:00,77.21,77.21,77.03,77.19,16500.0,39.2097,39.2097,39.1183,39.1996,16500.0
2006-04-27 15:50:00,77.2,77.31,77.16,77.2,19200.0,39.2047,39.2605,39.1843,39.2047,19200.0
2006-04-28 09:30:00,77.2,77.28,77.14,77.19,7800.0,39.2047,39.2453,39.1742,39.1996,7800.0
2006-04-28 09:40:00,77.15,77.25,77.11,77.25,7500.0,39.1793,39.23,39.1589,39.23,7500.0
2006-04-28 09:50:00,77.12,77.21,76.97,77.21,11800.0,39.164,39.2097,39.0879,39.2097,11800.0
2006-04-28 10:00:00,77.19,77.46,77.18,77.44,9400.0,39.1996,39.3367,39.1945,39.3265,9400.0
2006-04-28 10:10:00,77.44,77.81,77.39,77.58,21400.0,39.3265,39.5144,39.3011,39.3976,21400.0
2006-04-28 10:20:00,77.57,77.57,77.35,77.44,13500.0,39.3925,39.3925,39.2808,39.3265,13500.0
2006-04-28 10:30:00,77.45,77.62,77.41,77.62,5100.0,39.3316,39.4179,39.3113,39.4179,5100.0
2006-04-28 10:40:00,77.63,77.75,77.55,77.73,7800.0,39.423,39.484,39.3824,39.4738,7800.0
2006-04-28 10:50:00,77.82,77.86,77.72,77.72,9700.0,39.5195,39.5398,39.4687,39.4687,9700.0
2006-04-28 11:00:00,77.74,77.92,77.68,77.83,7100.0,39.4789,39.5703,39.4484,39.5246,7100.0
2006-04-28 11:10:00,77.83,77.89,77.69,77.69,4900.0,39.5246,39.5551,39.4535,39.4535,4900.0
2006-04-28 11:20:00,77.67,77.76,77.57,77.57,4200.0,39.4433,39.489,39.3925,39.3925,4200.0
2006-04-28 11:30:00,77.63,77.7,77.56,77.64,5700.0,39.423,39.4586,39.3875,39.4281,5700.0
2006-04-28 11:40:00,77.6,77.66,77.58,77.63,3400.0,39.4078,39.4383,39.3976,39.423,3400.0
2006-04-28 11:50:00,77.65,77.71,77.65,77.67,2700.0,39.4332,39.4636,39.4332,39.4433,2700.0
2006-04-28 12:00:00,77.65,77.7,77.6,77.69,6500.0,39.4332,39.4586,39.4078,39.4535,6500.0
2006-04-28 12:10:00,77.68,77.73,77.63,77.64,9800.0,39.4484,39.4738,39.423,39.4281,9800.0
2006-04-28 12:20:00,77.64,77.73,77.62,77.71,5700.0,39.4281,39.4738,39.4179,39.4636,5700.0
2006-04-28 12:30:00,77.71,77.75,77.69,77.74,3500.0,39.4636,39.484,39.4535,39.4789,3500.0
2006-04-28 12:40:00,77.69,77.69,77.37,77.41,7800.0,39.4535,39.4535,39.291,39.3113,7800.0
2006-04-28 12:50:00,77.41,77.43,77.39,77.39,3800.0,39.3113,39.3215,39.3011,39.3011,3800.0
2006-04-28 13:00:00,77.38,77.49,77.37,77.42,6800.0,39.2961,39.3519,39.291,39.3164,6800.0
2006-04-28 13:10:00,77.45,77.48,77.36,77.45,1900.0,39.3316,39.3468,39.2859,39.3316,1900.0
2006-04-28 13:20:00,77.41,77.41,77.27,77.34,5300.0,39.3113,39.3113,39.2402,39.2757,5300.0
2006-04-28 13:30:00,77.3,77.45,77.3,77.44,8300.0,39.2554,39.3316,39.2554,39.3265,8300.0
2006-04-28 13:40:00,77.46,77.46,77.2,77.22,7300.0,39.3367,39.3367,39.2047,39.2148,7300.0
2006-04-28 13:50:00,77.23,77.32,77.22,77.32,4100.0,39.2199,39.2656,39.2148,39.2656,4100.0
2006-04-28 14:00:00,77.33,77.4,77.32,77.35,5800.0,39.2707,39.3062,39.2656,39.2808,5800.0
2006-04-28 14:10:00,77.35,77.42,77.33,77.36,5900.0,39.2808,39.3164,39.2707,39.2859,5900.0
2006-04-28 14:20:00,77.39,77.39,77.31,77.33,3000.0,39.3011,39.3011,39.2605,39.2707,3000.0
2006-04-28 14:30:00,77.3,77.42,77.25,77.42,6200.0,39.2554,39.3164,39.23,39.3164,6200.0
2006-04-28 14:40:00,77.42,77.43,77.36,77.36,1800.0,39.3164,39.3215,39.2859,39.2859,1800.0
2006-04-28 14:50:00,77.36,77.38,77.28,77.28,3900.0,39.2859,39.2961,39.2453,39.2453,3900.0
2006-04-28 15:00:00,77.28,77.29,77.02,77.04,14300.0,39.2453,39.2504,39.1132,39.1234,14300.0
2006-04-28 15:10:00,77.03,77.09,76.92,77.07,14000.0,39.1183,39.1488,39.0625,39.1386,14000.0
2006-04-28 15:20:00,77.05,77.05,76.81,76.91,15000.0,39.1285,39.1285,39.0066,39.0574,15000.0
2006-04-28 15:30:00,76.88,77.03,76.87,76.93,9100.0,39.0421,39.1183,39.0371,39.0675,9100.0
2006-04-28 15:40:00,76.94,76.97,76.91,76.96,17200.0,39.0726,39.0879,39.0574,39.0828,17200.0
2006-04-28 15:50:00,76.94,77.07,76.89,76.96,20500.0,39.0726,39.1386,39.0472,39.0828,20500.0
2006-05-01 09:30:00,76.8,76.87,76.8,76.87,8300.0,39.0015,39.0371,39.0015,39.0371,8300.0
2006-05-01 09:40:00,76.79,77.2,76.79,77.13,10000.0,38.9964,39.2047,38.9964,39.1691,10000.0
2006-05-01 09:50:00,77.1,77.31,77.0,77.24,8500.0,39.1539,39.2605,39.1031,39.225,8500.0
2006-05-01 10:00:00,77.24,77.24,76.87,77.13,14100.0,39.225,39.225,39.0371,39.1691,14100.0
2006-05-01 10:10:00,77.11,77.2,76.85,76.85,10200.0,39.1589,39.2047,39.0269,39.0269,10200.0
2006-05-01 10:20:00,76.83,77.0,76.81,76.98,8200.0,39.0168,39.1031,39.0066,39.0929,8200.0
2006-05-01 10:30:00,76.99,77.14,76.85,76.89,9300.0,39.098,39.1742,39.0269,39.0472,9300.0
2006-05-01 10:40:00,76.89,76.94,76.75,76.8,9800.0,39.0472,39.0726,38.9761,39.0015,9800.0
2006-05-01 10:50:00,76.79,76.84,76.7,76.7,10800.0,38.9964,39.0218,38.9507,38.9507,10800.0
2006-05-01 11:00:00,76.65,76.76,76.63,76.7,3900.0,38.9253,38.9812,38.9152,38.9507,3900.0
2006-05-01 11:10:00,76.65,76.65,76.27,76.32,12000.0,38.9253,38.9253,38.7324,38.7578,12000.0
2006-05-01 11:20:00,76.3,76.36,76.28,76.32,3900.0,38.7476,38.7781,38.7374,38.7578,3900.0
2006-05-01 11:30:00,76.31,76.5,76.28,76.41,9100.0,38.7527,38.8492,38.7374,38.8035,9100.0
2006-05-01 11:40:00,76.4,76.4,76.13,76.14,7400.0,38.7984,38.7984,38.6613,38.6663,7400.0
2006-05-01 11:50:00,76.13,76.26,76.13,76.24,3700.0,38.6613,38.7273,38.6613,38.7171,3700.0
2006-05-01 12:00:00,76.24,76.41,76.24,76.41,8500.0,38.7171,38.8035,38.7171,38.8035,8500.0
2006-05-01 12:10:00,76.35,76.6,76.3,76.55,12200.0,38.773,38.9,38.7476,38.8746,12200.0
2006-05-01 12:20:00,76.58,76.58,76.37,76.37,9600.0,38.8898,38.8898,38.7832,38.7832,9600.0
2006-05-01 12:30:00,76.33,76.52,76.24,76.39,8800.0,38.7628,38.8593,38.7171,38.7933,8800.0
2006-05-01 12:40:00,76.38,76.44,76.38,76.4,2800.0,38.7882,38.8187,38.7882,38.7984,2800.0
2006-05-01 12:50:00,76.4,76.6,76.4,76.53,3300.0,38.7984,38.9,38.7984,38.8644,3300.0
2006-05-01 13:00:00,76.53,76.6,76.5,76.56,3600.0,38.8644,38.9,38.8492,38.8796,3600.0
2006-05-01 13:10:00,76.55,76.56,76.36,76.41,6900.0,38.8746,38.8796,38.7781,38.8035,6900.0
2006-05-01 13:20:00,76.42,76.49,76.38,76.49,4400.0,38.8085,38.8441,38.7882,38.8441,4400.0
2006-05-01 13:30:00,76.49,76.56,76.47,76.51,7700.0,38.8441,38.8796,38.8339,38.8542,7700.0
2006-05-01 13:40:00,76.47,76.61,76.46,76.56,4900.0,38.8339,38.905,38.8289,38.8796,4900.0
2006-05-01 13:50:00,76.53,76.58,76.39,76.39,4600.0,38.8644,38.8898,38.7933,38.7933,4600.0
2006-05-01 14:00:00,76.39,76.47,76.39,76.45,4400.0,38.7933,38.8339,38.7933,38.8238,4400.0
2006-05-01 14:10:00,76.4,76.43,76.3,76.35,8600.0,38.7984,38.8136,38.7476,38.773,8600.0
2006-05-01 14:20:00,76.3,76.37,76.3,76.36,2500.0,38.7476,38.7832,38.7476,38.7781,2500.0
2006-05-01 14:30:00,76.36,76.51,76.36,76.51,9000.0,38.7781,38.8542,38.7781,38.8542,9000.0
2006-05-01 14:40:00,76.5,76.5,76.37,76.44,5800.0,38.8492,38.8492,38.7832,38.8187,5800.0
2006-05-01 14:50:00,76.45,76.55,76.41,76.55,7500.0,38.8238,38.8746,38.8035,38.8746,7500.0
2006-05-01 15:00:00,76.5,76.54,76.43,76.43,6500.0,38.8492,38.8695,38.8136,38.8136,6500.0
2006-05-01 15:10:00,76.42,76.42,76.05,76.05,9800.0,38.8085,38.8085,38.6206,38.6206,9800.0
2006-05-01 15:20:00,76.0,76.13,75.85,76.0,27300.0,38.5953,38.6613,38.5191,38.5953,27300.0
2006-05-01 15:30:00,75.98,75.98,75.56,75.61,28300.0,38.5851,38.5851,38.3718,38.3972,28300.0
2006-05-01 15:40:00,75.62,75.85,75.56,75.84,13400.0,38.4023,38.5191,38.3718,38.514,13400.0
2006-05-01 15:50:00,75.83,75.83,75.67,75.69,20900.0,38.5089,38.5089,38.4277,38.4378,20900.0
2006-05-02 09:40:00,75.1,75.16,74.51,74.54,33100.0,38.1382,38.1687,37.8386,37.8538,33100.0
2006-05-02 09:50:00,74.51,74.56,74.33,74.4,20300.0,37.8386,37.864,37.7472,37.7827,20300.0
2006-05-02 10:00:00,74.44,74.63,74.34,74.35,23000.0,37.803,37.8995,37.7523,37.7573,23000.0
2006-05-02 10:10:00,74.3,74.45,74.15,74.19,19300.0,37.7319,37.8081,37.6558,37.6761,19300.0
2006-05-02 10:20:00,74.25,74.57,74.19,74.4,19900.0,37.7065,37.8691,37.6761,37.7827,19900.0
2006-05-02 10:30:00,74.37,74.48,74.32,74.47,10000.0,37.7675,37.8233,37.7421,37.8183,10000.0
2006-05-02 10:40:00,74.47,74.67,74.46,74.67,15500.0,37.8183,37.9198,37.8132,37.9198,15500.0
2006-05-02 10:50:00,74.65,74.78,74.56,74.76,10300.0,37.9097,37.9757,37.864,37.9655,10300.0
2006-05-02 11:00:00,74.75,74.85,74.71,74.77,7900.0,37.9605,38.0112,37.9401,37.9706,7900.0
2006-05-02 11:10:00,74.76,74.96,74.76,74.82,17500.0,37.9655,38.0671,37.9655,37.996,17500.0
2006-05-02 11:20:00,74.82,74.87,74.75,74.75,6500.0,37.996,38.0214,37.9605,37.9605,6500.0
2006-05-02 11:30:00,74.78,74.89,74.76,74.89,7400.0,37.9757,38.0316,37.9655,38.0316,7400.0
2006-05-02 11:40:00,74.87,74.96,74.84,74.84,6400.0,38.0214,38.0671,38.0062,38.0062,6400.0
2006-05-02 11:50:00,74.84,75.03,74.84,75.01,5600.0,38.0062,38.1027,38.0062,38.0925,5600.0
2006-05-02 12:00:00,75.04,75.06,74.9,75.06,10700.0,38.1077,38.1179,38.0366,38.1179,10700.0
2006-05-02 12:10:00,75.06,75.15,75.02,75.1,5500.0,38.1179,38.1636,38.0976,38.1382,5500.0
2006-05-02 12:20:00,75.07,75.09,74.96,74.97,9100.0,38.123,38.1331,38.0671,38.0722,9100.0
2006-05-02 12:30:00,74.94,75.0,74.86,75.0,31900.0,38.057,38.0874,38.0163,38.0874,31900.0
2006-05-02 12:40:00,75.0,75.0,74.96,75.0,11600.0,38.0874,38.0874,38.0671,38.0874,11600.0
2006-05-02 12:50:00,75.0,75.0,74.91,74.97,2900.0,38.0874,38.0874,38.0417,38.0722,2900.0
2006-05-02 13:00:00,74.97,74.99,74.93,74.93,2000.0,38.0722,38.0823,38.0519,38.0519,2000.0
2006-05-02 13:10:00,74.92,74.92,74.75,74.8,5800.0,38.0468,38.0468,37.9605,37.9859,5800.0
2006-05-02 13:20:00,74.78,74.79,74.68,74.7,6900.0,37.9757,37.9808,37.9249,37.9351,6900.0
2006-05-02 13:30:00,74.7,74.74,74.56,74.57,18200.0,37.9351,37.9554,37.864,37.8691,18200.0
2006-05-02 13:40:00,74.57,74.58,74.53,74.58,47100.0,37.8691,37.8741,37.8487,37.8741,47100.0
2006-05-02 13:50:00,74.57,74.58,74.54,74.58,9200.0,37.8691,37.8741,37.8538,37.8741,9200.0
2006-05-02 14:00:00,74.58,74.58,74.52,74.57,9300.0,37.8741,37.8741,37.8437,37.8691,9300.0
2006-05-02 14:10:00,74.58,74.58,74.5,74.53,3700.0,37.8741,37.8741,37.8335,37.8487,3700.0
2006-05-02 14:20:00,74.57,74.58,74.42,74.43,6900.0,37.8691,37.8741,37.7929,37.798,6900.0
2006-05-02 14:30:00,74.44,74.5,74.38,74.38,7100.0,37.803,37.8335,37.7726,37.7726,7100.0
2006-05-02 14:40:00,74.37,74.42,74.32,74.33,7500.0,37.7675,37.7929,37.7421,37.7472,7500.0
2006-05-02 14:50:00,74.35,74.53,74.29,74.53,7300.0,37.7573,37.8487,37.7269,37.8487,7300.0
2006-05-02 15:00:00,74.5,74.53,74.38,74.39,5400.0,37.8335,37.8487,37.7726,37.7776,5400.0
2006-05-02 15:10:00,74.39,74.51,74.36,74.36,16200.0,37.7776,37.8386,37.7624,37.7624,16200.0
2006-05-02 15:20:00,74.39,74.4,74.23,74.28,12400.0,37.7776,37.7827,37.6964,37.7218,12400.0
2006-05-02 15:30:00,74.28,74.48,74.23,74.48,6600.0,37.7218,37.8233,37.6964,37.8233,6600.0
2006-05-02 15:40:00,74.49,74.58,74.47,74.5,18900.0,37.8284,37.8741,37.8183,37.8335,18900.0
2006-05-02 15:50:00,74.48,74.57,74.48,74.5,17000.0,37.8233,37.8691,37.8233,37.8335,17000.0
2006-05-03 09:30:00,74.58,74.74,74.52,74.73,6100.0,37.8741,37.9554,37.8437,37.9503,6100.0
2006-05-03 09:40:00,74.8,74.96,74.78,74.8,17700.0,37.9859,38.0671,37.9757,37.9859,17700.0
2006-05-03 09:50:00,74.8,74.82,74.25,74.25,13200.0,37.9859,37.996,37.7065,37.7065,13200.0
2006-05-03 10:00:00,74.2,74.48,74.13,74.42,5100.0,37.6812,37.8233,37.6456,37.7929,5100.0
2006-05-03 10:10:00,74.42,74.7,74.33,74.65,11900.0,37.7929,37.9351,37.7472,37.9097,11900.0
2006-05-03 10:20:00,74.65,74.65,74.37,74.42,11900.0,37.9097,37.9097,37.7675,37.7929,11900.0
2006-05-03 10:30:00,74.41,74.69,74.38,74.6,11000.0,37.7878,37.93,37.7726,37.8843,11000.0
2006-05-03 10:40:00,74.63,74.71,74.58,74.71,9100.0,37.8995,37.9401,37.8741,37.9401,9100.0
2006-05-03 10:50:00,74.71,74.73,74.53,74.53,17600.0,37.9401,37.9503,37.8487,37.8487,17600.0
2006-05-03 11:00:00,74.53,74.67,74.48,74.67,10300.0,37.8487,37.9198,37.8233,37.9198,10300.0
2006-05-03 11:10:00,74.6,74.69,74.59,74.66,7400.0,37.8843,37.93,37.8792,37.9148,7400.0
2006-05-03 11:20:00,74.66,74.75,74.6,74.75,9600.0,37.9148,37.9605,37.8843,37.9605,9600.0
2006-05-03 11:30:00,74.75,74.8,74.7,74.73,10200.0,37.9605,37.9859,37.9351,37.9503,10200.0
2006-05-03 11:40:00,74.76,74.84,74.75,74.84,3200.0,37.9655,38.0062,37.9605,38.0062,3200.0
2006-05-03 11:50:00,74.86,74.99,74.86,74.87,7600.0,38.0163,38.0823,38.0163,38.0214,7600.0
2006-05-03 12:00:00,74.94,75.05,74.9,75.05,4300.0,38.057,38.1128,38.0366,38.1128,4300.0
2006-05-03 12:10:00,75.05,75.22,75.05,75.2,5800.0,38.1128,38.1991,38.1128,38.189,5800.0
2006-05-03 12:20:00,75.18,75.23,75.13,75.16,5800.0,38.1788,38.2042,38.1534,38.1687,5800.0
2006-05-03 12:30:00,75.14,75.29,75.14,75.17,7800.0,38.1585,38.2347,38.1585,38.1738,7800.0
2006-05-03 12:40:00,75.17,75.48,75.17,75.43,18600.0,38.1738,38.3312,38.1738,38.3058,18600.0
2006-05-03 12:50:00,75.44,75.54,75.4,75.51,14700.0,38.3109,38.3616,38.2906,38.3464,14700.0
2006-05-03 13:00:00,75.5,75.75,75.5,75.71,18300.0,38.3413,38.4683,38.3413,38.448,18300.0
2006-05-03 13:10:00,75.65,75.78,75.64,75.75,9900.0,38.4175,38.4835,38.4124,38.4683,9900.0
2006-05-03 13:20:00,75.76,75.8,75.69,75.77,31700.0,38.4734,38.4937,38.4378,38.4785,31700.0
2006-05-03 13:30:00,75.77,75.77,75.54,75.77,23300.0,38.4785,38.4785,38.3616,38.4785,23300.0
2006-05-03 13:40:00,75.78,75.78,75.6,75.69,7900.0,38.4835,38.4835,38.3921,38.4378,7900.0
2006-05-03 13:50:00,75.58,75.63,75.53,75.57,8100.0,38.382,38.4074,38.3566,38.3769,8100.0
2006-05-03 14:00:00,75.58,75.63,75.51,75.57,6800.0,38.382,38.4074,38.3464,38.3769,6800.0
2006-05-03 14:10:00,75.59,75.66,75.59,75.62,11300.0,38.387,38.4226,38.387,38.4023,11300.0
2006-05-03 14:20:00,75.7,75.79,75.69,75.77,11400.0,38.4429,38.4886,38.4378,38.4785,11400.0
2006-05-03 14:30:00,75.75,75.8,75.72,75.8,4700.0,38.4683,38.4937,38.4531,38.4937,4700.0
2006-05-03 14:40:00,75.81,75.96,75.77,75.95,18900.0,38.4988,38.5749,38.4785,38.5699,18900.0
2006-05-03 14:50:00,75.9,75.94,75.71,75.71,19700.0,38.5445,38.5648,38.448,38.448,19700.0
2006-05-03 15:00:00,75.71,75.8,75.66,75.68,7800.0,38.448,38.4937,38.4226,38.4327,7800.0
2006-05-03 15:10:00,75.7,75.81,75.7,75.79,15100.0,38.4429,38.4988,38.4429,38.4886,15100.0
2006-05-03 15:20:00,75.76,75.85,75.74,75.77,7500.0,38.4734,38.5191,38.4632,38.4785,7500.0
2006-05-03 15:30:00,75.78,75.97,75.74,75.78,17300.0,38.4835,38.58,38.4632,38.4835,17300.0
2006-05-03 15:40:00,75.81,75.94,75.8,75.93,20300.0,38.4988,38.5648,38.4937,38.5597,20300.0
2006-05-03 15:50:00,75.91,75.98,75.9,75.95,32700.0,38.5495,38.5851,38.5445,38.5699,32700.0
2006-05-04 09:40:00,76.45,76.76,76.39,76.39,19100.0,38.8238,38.9812,38.7933,38.7933,19100.0
2006-05-04 09:50:00,76.38,76.67,76.34,76.6,48700.0,38.7882,38.9355,38.7679,38.9,48700.0
2006-05-04 10:00:00,76.65,77.3,76.64,77.11,14300.0,38.9253,39.2554,38.9203,39.1589,14300.0
2006-05-04 10:10:00,77.09,77.1,76.5,76.52,15600.0,39.1488,39.1539,38.8492,38.8593,15600.0
2006-05-04 10:20:00,76.55,76.55,76.25,76.29,47900.0,38.8746,38.8746,38.7222,38.7425,47900.0
2006-05-04 10:30:00,76.33,76.4,76.16,76.3,39600.0,38.7628,38.7984,38.6765,38.7476,39600.0
2006-05-04 10:40:00,76.27,76.55,76.27,76.52,12900.0,38.7324,38.8746,38.7324,38.8593,12900.0
2006-05-04 10:50:00,76.52,76.58,76.41,76.5,6500.0,38.8593,38.8898,38.8035,38.8492,6500.0
2006-05-04 11:00:00,76.55,76.73,76.55,76.64,7500.0,38.8746,38.966,38.8746,38.9203,7500.0
2006-05-04 11:10:00,76.68,76.83,76.67,76.83,9400.0,38.9406,39.0168,38.9355,39.0168,9400.0
2006-05-04 11:20:00,76.87,77.06,76.82,76.91,11400.0,39.0371,39.1336,39.0117,39.0574,11400.0
2006-05-04 11:30:00,76.92,77.14,76.87,77.13,14800.0,39.0625,39.1742,39.0371,39.1691,14800.0
2006-05-04 11:40:00,77.06,77.06,76.89,77.04,9400.0,39.1336,39.1336,39.0472,39.1234,9400.0
2006-05-04 11:50:00,77.03,77.03,76.85,76.89,4600.0,39.1183,39.1183,39.0269,39.0472,4600.0
2006-05-04 12:00:00,76.89,76.89,76.79,76.79,2200.0,39.0472,39.0472,38.9964,38.9964,2200.0
2006-05-04 12:10:00,76.79,76.92,76.73,76.82,6600.0,38.9964,39.0625,38.966,39.0117,6600.0
2006-05-04 12:20:00,76.84,76.9,76.76,76.79,4500.0,39.0218,39.0523,38.9812,38.9964,4500.0
2006-05-04 12:30:00,76.8,76.82,76.71,76.82,2800.0,39.0015,39.0117,38.9558,39.0117,2800.0
2006-05-04 12:40:00,76.81,76.92,76.78,76.84,5500.0,39.0066,39.0625,38.9914,39.0218,5500.0
2006-05-04 12:50:00,76.83,76.92,76.83,76.92,1000.0,39.0168,39.0625,39.0168,39.0625,1000.0
2006-05-04 13:00:00,76.89,76.9,76.84,76.85,2600.0,39.0472,39.0523,39.0218,39.0269,2600.0
2006-05-04 13:10:00,76.9,77.06,76.9,76.97,7900.0,39.0523,39.1336,39.0523,39.0879,7900.0
2006-05-04 13:20:00,76.97,77.22,76.97,77.17,7900.0,39.0879,39.2148,39.0879,39.1894,7900.0
2006-05-04 13:30:00,77.12,77.3,77.12,77.3,8600.0,39.164,39.2554,39.164,39.2554,8600.0
2006-05-04 13:40:00,77.28,77.34,77.19,77.31,4600.0,39.2453,39.2757,39.1996,39.2605,4600.0
2006-05-04 13:50:00,77.32,77.5,77.32,77.35,13800.0,39.2656,39.357,39.2656,39.2808,13800.0
2006-05-04 14:00:00,77.42,77.55,77.35,77.55,9300.0,39.3164,39.3824,39.2808,39.3824,9300.0
2006-05-04 14:10:00,77.6,77.69,77.52,77.69,11300.0,39.4078,39.4535,39.3672,39.4535,11300.0
2006-05-04 14:20:00,77.63,77.77,77.57,77.71,8200.0,39.423,39.4941,39.3925,39.4636,8200.0
2006-05-04 14:30:00,77.72,77.83,77.62,77.65,13400.0,39.4687,39.5246,39.4179,39.4332,13400.0
2006-05-04 14:40:00,77.68,77.71,77.62,77.69,10800.0,39.4484,39.4636,39.4179,39.4535,10800.0
2006-05-04 14:50:00,77.63,77.74,77.6,77.65,6400.0,39.423,39.4789,39.4078,39.4332,6400.0
2006-05-04 15:00:00,77.64,77.71,77.6,77.61,6300.0,39.4281,39.4636,39.4078,39.4129,6300.0
2006-05-04 15:10:00,77.62,77.7,77.56,77.67,4200.0,39.4179,39.4586,39.3875,39.4433,4200.0
2006-05-04 15:20:00,77.64,77.77,77.64,77.67,11400.0,39.4281,39.4941,39.4281,39.4433,11400.0
2006-05-04 15:30:00,77.67,77.67,77.52,77.58,8100.0,39.4433,39.4433,39.3672,39.3976,8100.0
2006-05-04 15:40:00,77.58,77.61,77.47,77.49,9300.0,39.3976,39.4129,39.3418,39.3519,9300.0
2006-05-04 15:50:00,77.54,77.59,77.45,77.5,31200.0,39.3773,39.4027,39.3316,39.357,31200.0
2006-05-05 09:30:00,47.34,78.56,47.34,78.56,18900.0,24.0408,39.8953,24.0408,39.8953,18900.0
2006-05-05 09:40:00,78.52,78.98,78.52,78.63,28800.0,39.875,40.1086,39.875,39.9309,28800.0
2006-05-05 09:50:00,78.62,78.7,78.43,78.49,64400.0,39.9258,39.9664,39.8293,39.8598,64400.0
2006-05-05 10:00:00,78.5,78.68,78.09,78.41,47500.0,39.8648,39.9562,39.6566,39.8191,47500.0
2006-05-05 10:10:00,78.41,78.45,78.11,78.15,15300.0,39.8191,39.8394,39.6668,39.6871,15300.0
2006-05-05 10:20:00,78.18,78.35,77.95,77.96,13000.0,39.7023,39.7887,39.5855,39.5906,13000.0
2006-05-05 10:30:00,77.97,78.04,77.76,77.87,17900.0,39.5957,39.6312,39.489,39.5449,17900.0
2006-05-05 10:40:00,77.87,77.87,77.5,77.65,18400.0,39.5449,39.5449,39.357,39.4332,18400.0
2006-05-05 10:50:00,77.63,77.72,77.55,77.66,29000.0,39.423,39.4687,39.3824,39.4383,29000.0
2006-05-05 11:00:00,77.6,77.61,77.38,77.4,28700.0,39.4078,39.4129,39.2961,39.3062,28700.0
2006-05-05 11:10:00,77.38,77.42,77.17,77.33,14100.0,39.2961,39.3164,39.1894,39.2707,14100.0
2006-05-05 11:20:00,77.38,77.72,77.38,77.57,33300.0,39.2961,39.4687,39.2961,39.3925,33300.0
2006-05-05 11:30:00,77.56,77.83,77.56,77.66,22500.0,39.3875,39.5246,39.3875,39.4383,22500.0
2006-05-05 11:40:00,77.65,77.7,77.49,77.54,18800.0,39.4332,39.4586,39.3519,39.3773,18800.0
2006-05-05 11:50:00,77.5,77.53,77.26,77.37,11100.0,39.357,39.3722,39.2351,39.291,11100.0
2006-05-05 12:00:00,77.34,77.4,77.25,77.27,6200.0,39.2757,39.3062,39.23,39.2402,6200.0
2006-05-05 12:10:00,77.3,77.31,77.1,77.24,9900.0,39.2554,39.2605,39.1539,39.225,9900.0
2006-05-05 12:20:00,77.24,77.3,77.07,77.12,21500.0,39.225,39.2554,39.1386,39.164,21500.0
2006-05-05 12:30:00,77.15,77.3,77.11,77.25,9600.0,39.1793,39.2554,39.1589,39.23,9600.0
2006-05-05 12:40:00,77.23,77.42,77.16,77.21,20700.0,39.2199,39.3164,39.1843,39.2097,20700.0
2006-05-05 12:50:00,77.21,77.25,77.04,77.15,16300.0,39.2097,39.23,39.1234,39.1793,16300.0
2006-05-05 13:00:00,77.15,77.18,77.01,77.03,12700.0,39.1793,39.1945,39.1082,39.1183,12700.0
2006-05-05 13:10:00,77.01,77.1,76.97,77.05,15300.0,39.1082,39.1539,39.0879,39.1285,15300.0
2006-05-05 13:20:00,77.06,77.11,76.92,77.0,19000.0,39.1336,39.1589,39.0625,39.1031,19000.0
2006-05-05 13:30:00,77.01,77.09,76.8,76.8,27800.0,39.1082,39.1488,39.0015,39.0015,27800.0
2006-05-05 13:40:00,76.83,76.95,76.75,76.81,16900.0,39.0168,39.0777,38.9761,39.0066,16900.0
2006-05-05 13:50:00,76.8,76.89,76.74,76.86,8300.0,39.0015,39.0472,38.971,39.032,8300.0
2006-05-05 14:00:00,76.86,76.96,76.7,76.8,12500.0,39.032,39.0828,38.9507,39.0015,12500.0
2006-05-05 14:10:00,76.82,77.07,76.81,77.01,8000.0,39.0117,39.1386,39.0066,39.1082,8000.0
2006-05-05 14:20:00,77.07,77.31,76.99,77.24,18700.0,39.1386,39.2605,39.098,39.225,18700.0
2006-05-05 14:30:00,77.22,77.72,77.21,77.72,15500.0,39.2148,39.4687,39.2097,39.4687,15500.0
2006-05-05 14:40:00,77.78,78.02,77.71,77.9,30300.0,39.4992,39.6211,39.4636,39.5601,30300.0
2006-05-05 14:50:00,77.88,77.93,77.67,77.72,16900.0,39.55,39.5754,39.4433,39.4687,16900.0
2006-05-05 15:00:00,77.66,77.71,77.59,77.69,6100.0,39.4383,39.4636,39.4027,39.4535,6100.0
2006-05-05 15:10:00,77.62,77.66,77.49,77.56,15700.0,39.4179,39.4383,39.3519,39.3875,15700.0
2006-05-05 15:20:00,77.54,77.58,77.49,77.49,11500.0,39.3773,39.3976,39.3519,39.3519,11500.0
2006-05-05 15:30:00,77.48,77.62,77.47,77.6,19500.0,39.3468,39.4179,39.3418,39.4078,19500.0
2006-05-05 15:40:00,77.59,77.64,77.39,77.4,24500.0,39.4027,39.4281,39.3011,39.3062,24500.0
2006-05-05 15:50:00,77.4,77.42,77.23,77.31,32500.0,39.3062,39.3164,39.2199,39.2605,32500.0
2006-05-08 09:30:00,77.5,77.75,77.5,77.75,12200.0,39.357,39.484,39.357,39.484,12200.0
2006-05-08 09:40:00,77.75,77.95,77.6,77.63,22100.0,39.484,39.5855,39.4078,39.423,22100.0
2006-05-08 09:50:00,77.63,77.92,77.56,77.75,22300.0,39.423,39.5703,39.3875,39.484,22300.0
2006-05-08 10:00:00,77.79,78.19,77.79,77.98,13600.0,39.5043,39.7074,39.5043,39.6008,13600.0
2006-05-08 10:10:00,77.97,78.14,77.92,78.1,12200.0,39.5957,39.682,39.5703,39.6617,12200.0
2006-05-08 10:20:00,78.13,78.35,78.11,78.35,7000.0,39.6769,39.7887,39.6668,39.7887,7000.0
2006-05-08 10:30:00,78.35,78.35,78.12,78.26,13200.0,39.7887,39.7887,39.6719,39.743,13200.0
2006-05-08 10:40:00,78.25,78.33,78.17,78.33,9700.0,39.7379,39.7785,39.6972,39.7785,9700.0
2006-05-08 10:50:00,78.34,78.46,78.29,78.32,11700.0,39.7836,39.8445,39.7582,39.7734,11700.0
2006-05-08 11:00:00,78.36,78.55,78.36,78.51,12000.0,39.7937,39.8902,39.7937,39.8699,12000.0
2006-05-08 11:10:00,78.49,78.62,78.39,78.54,16100.0,39.8598,39.9258,39.809,39.8851,16100.0
2006-05-08 11:20:00,78.57,78.72,78.48,78.72,10600.0,39.9004,39.9766,39.8547,39.9766,10600.0
2006-05-08 11:30:00,78.7,78.76,78.48,78.51,11600.0,39.9664,39.9969,39.8547,39.8699,11600.0
2006-05-08 11:40:00,78.59,78.6,78.46,78.58,8300.0,39.9105,39.9156,39.8445,39.9055,8300.0
2006-05-08 11:50:00,78.58,78.59,78.49,78.53,5400.0,39.9055,39.9105,39.8598,39.8801,5400.0
2006-05-08 12:00:00,78.56,78.59,78.49,78.5,9400.0,39.8953,39.9105,39.8598,39.8648,9400.0
2006-05-08 12:10:00,78.51,78.53,78.4,78.49,4900.0,39.8699,39.8801,39.8141,39.8598,4900.0
2006-05-08 12:20:00,78.49,78.56,78.43,78.43,10600.0,39.8598,39.8953,39.8293,39.8293,10600.0
2006-05-08 12:30:00,78.44,78.53,78.4,78.5,7900.0,39.8344,39.8801,39.8141,39.8648,7900.0
2006-05-08 12:40:00,78.5,78.59,78.45,78.58,7100.0,39.8648,39.9105,39.8394,39.9055,7100.0
2006-05-08 12:50:00,78.57,78.61,78.38,78.61,20800.0,39.9004,39.9207,39.8039,39.9207,20800.0
2006-05-08 13:00:00,78.56,78.56,78.4,78.45,8300.0,39.8953,39.8953,39.8141,39.8394,8300.0
2006-05-08 13:10:00,78.43,78.48,78.38,78.38,5900.0,39.8293,39.8547,39.8039,39.8039,5900.0
2006-05-08 13:20:00,78.42,78.43,78.35,78.37,4700.0,39.8242,39.8293,39.7887,39.7988,4700.0
2006-05-08 13:30:00,78.35,78.42,78.29,78.38,8600.0,39.7887,39.8242,39.7582,39.8039,8600.0
2006-05-08 13:40:00,78.34,78.35,78.27,78.34,11400.0,39.7836,39.7887,39.748,39.7836,11400.0
2006-05-08 13:50:00,78.37,78.41,78.29,78.3,7800.0,39.7988,39.8191,39.7582,39.7633,7800.0
2006-05-08 14:00:00,78.3,78.35,78.08,78.13,8600.0,39.7633,39.7887,39.6515,39.6769,8600.0
2006-05-08 14:10:00,78.15,78.24,78.1,78.21,5600.0,39.6871,39.7328,39.6617,39.7176,5600.0
2006-05-08 14:20:00,78.2,78.29,78.11,78.29,12300.0,39.7125,39.7582,39.6668,39.7582,12300.0
2006-05-08 14:30:00,78.29,78.39,78.22,78.37,18300.0,39.7582,39.809,39.7226,39.7988,18300.0
2006-05-08 14:40:00,78.37,78.48,78.37,78.4,14700.0,39.7988,39.8547,39.7988,39.8141,14700.0
2006-05-08 14:50:00,78.4,78.52,78.39,78.51,16700.0,39.8141,39.875,39.809,39.8699,16700.0
2006-05-08 15:00:00,78.52,78.6,78.4,78.46,11500.0,39.875,39.9156,39.8141,39.8445,11500.0
2006-05-08 15:10:00,78.44,78.46,78.29,78.32,23500.0,39.8344,39.8445,39.7582,39.7734,23500.0
2006-05-08 15:20:00,78.33,78.34,78.25,78.28,19200.0,39.7785,39.7836,39.7379,39.7531,19200.0
2006-05-08 15:30:00,78.3,78.4,78.3,78.3,17200.0,39.7633,39.8141,39.7633,39.7633,17200.0
2006-05-08 15:40:00,78.3,78.37,78.28,78.31,24100.0,39.7633,39.7988,39.7531,39.7683,24100.0
2006-05-08 15:50:00,78.31,78.35,78.3,78.33,40400.0,39.7683,39.7887,39.7633,39.7785,40400.0
2006-05-09 09:30:00,78.31,78.36,78.31,78.33,10700.0,39.7683,39.7937,39.7683,39.7785,10700.0
2006-05-09 09:40:00,78.33,78.33,77.45,77.55,25300.0,39.7785,39.7785,39.3316,39.3824,25300.0
2006-05-09 09:50:00,77.57,77.61,77.2,77.2,9100.0,39.3925,39.4129,39.2047,39.2047,9100.0
2006-05-09 10:00:00,77.3,77.65,77.3,77.63,13000.0,39.2554,39.4332,39.2554,39.423,13000.0
2006-05-09 10:10:00,77.63,78.22,77.63,78.01,34300.0,39.423,39.7226,39.423,39.616,34300.0
2006-05-09 10:20:00,78.0,78.08,77.9,78.08,10900.0,39.6109,39.6515,39.5601,39.6515,10900.0
2006-05-09 10:30:00,78.03,78.28,77.97,78.23,11500.0,39.6262,39.7531,39.5957,39.7277,11500.0
2006-05-09 10:40:00,78.17,78.21,77.9,77.9,14800.0,39.6972,39.7176,39.5601,39.5601,14800.0
2006-05-09 10:50:00,77.9,77.9,77.66,77.76,12300.0,39.5601,39.5601,39.4383,39.489,12300.0
2006-05-09 11:00:00,77.77,77.77,77.67,77.73,6700.0,39.4941,39.4941,39.4433,39.4738,6700.0
2006-05-09 11:10:00,77.78,77.86,77.78,77.85,8100.0,39.4992,39.5398,39.4992,39.5347,8100.0
2006-05-09 11:20:00,77.92,77.97,77.89,77.93,4500.0,39.5703,39.5957,39.5551,39.5754,4500.0
2006-05-09 11:30:00,77.91,77.91,77.78,77.82,6300.0,39.5652,39.5652,39.4992,39.5195,6300.0
2006-05-09 11:40:00,77.82,77.96,77.8,77.92,9300.0,39.5195,39.5906,39.5094,39.5703,9300.0
2006-05-09 11:50:00,77.93,77.95,77.9,77.91,7000.0,39.5754,39.5855,39.5601,39.5652,7000.0
2006-05-09 12:00:00,77.94,78.06,77.93,78.04,5500.0,39.5804,39.6414,39.5754,39.6312,5500.0
2006-05-09 12:10:00,78.04,78.07,78.0,78.04,3900.0,39.6312,39.6465,39.6109,39.6312,3900.0
2006-05-09 12:20:00,78.04,78.08,77.96,78.04,9200.0,39.6312,39.6515,39.5906,39.6312,9200.0
2006-05-09 12:30:00,78.05,78.09,77.97,77.98,11400.0,39.6363,39.6566,39.5957,39.6008,11400.0
2006-05-09 12:40:00,78.0,78.0,77.95,77.98,6800.0,39.6109,39.6109,39.5855,39.6008,6800.0
2006-05-09 12:50:00,77.97,78.0,77.91,77.91,8400.0,39.5957,39.6109,39.5652,39.5652,8400.0
2006-05-09 13:00:00,77.91,78.0,77.91,78.0,10900.0,39.5652,39.6109,39.5652,39.6109,10900.0
2006-05-09 13:10:00,78.0,78.05,77.96,77.98,5700.0,39.6109,39.6363,39.5906,39.6008,5700.0
2006-05-09 13:20:00,77.99,78.06,77.96,78.04,6600.0,39.6058,39.6414,39.5906,39.6312,6600.0
2006-05-09 13:30:00,78.04,78.13,78.04,78.13,5000.0,39.6312,39.6769,39.6312,39.6769,5000.0
2006-05-09 13:40:00,78.12,78.23,78.12,78.21,5300.0,39.6719,39.7277,39.6719,39.7176,5300.0
2006-05-09 13:50:00,78.2,78.3,78.19,78.3,5200.0,39.7125,39.7633,39.7074,39.7633,5200.0
2006-05-09 14:00:00,78.27,78.3,78.26,78.28,6600.0,39.748,39.7633,39.743,39.7531,6600.0
2006-05-09 14:10:00,78.29,78.3,78.17,78.21,9900.0,39.7582,39.7633,39.6972,39.7176,9900.0
2006-05-09 14:20:00,78.18,78.3,78.18,78.3,8700.0,39.7023,39.7633,39.7023,39.7633,8700.0
2006-05-09 14:30:00,78.29,78.37,78.28,78.3,21500.0,39.7582,39.7988,39.7531,39.7633,21500.0
2006-05-09 14:40:00,78.31,78.34,78.27,78.27,6200.0,39.7683,39.7836,39.748,39.748,6200.0
2006-05-09 14:50:00,78.27,78.37,78.27,78.27,10600.0,39.748,39.7988,39.748,39.748,10600.0
2006-05-09 15:00:00,78.28,78.35,78.26,78.27,7200.0,39.7531,39.7887,39.743,39.748,7200.0
2006-05-09 15:10:00,78.24,78.27,78.21,78.23,9000.0,39.7328,39.748,39.7176,39.7277,9000.0
2006-05-09 15:20:00,78.21,78.21,78.02,78.09,6700.0,39.7176,39.7176,39.6211,39.6566,6700.0
2006-05-09 15:30:00,78.05,78.07,77.96,77.97,12100.0,39.6363,39.6465,39.5906,39.5957,12100.0
2006-05-09 15:40:00,78.0,78.03,77.92,77.96,6400.0,39.6109,39.6262,39.5703,39.5906,6400.0
2006-05-09 15:50:00,77.91,77.91,77.76,77.81,24700.0,39.5652,39.5652,39.489,39.5144,24700.0
2006-05-10 09:30:00,77.78,77.78,77.72,77.72,8500.0,39.4992,39.4992,39.4687,39.4687,8500.0
2006-05-10 09:40:00,77.73,78.25,77.7,77.92,19000.0,39.4738,39.7379,39.4586,39.5703,19000.0
2006-05-10 09:50:00,77.92,78.22,77.88,78.22,16500.0,39.5703,39.7226,39.55,39.7226,16500.0
2006-05-10 10:00:00,78.16,78.4,78.06,78.3,21500.0,39.6922,39.8141,39.6414,39.7633,21500.0
2006-05-10 10:10:00,78.33,78.33,78.21,78.27,8100.0,39.7785,39.7785,39.7176,39.748,8100.0
2006-05-10 10:20:00,78.25,78.29,78.2,78.2,3700.0,39.7379,39.7582,39.7125,39.7125,3700.0
2006-05-10 10:30:00,78.2,78.29,78.18,78.18,8500.0,39.7125,39.7582,39.7023,39.7023,8500.0
2006-05-10 10:40:00,78.21,78.29,78.19,78.21,4500.0,39.7176,39.7582,39.7074,39.7176,4500.0
2006-05-10 10:50:00,78.19,78.2,77.98,78.0,4900.0,39.7074,39.7125,39.6008,39.6109,4900.0
2006-05-10 11:00:00,77.97,78.01,77.9,77.96,9100.0,39.5957,39.616,39.5601,39.5906,9100.0
2006-05-10 11:10:00,77.89,77.98,77.84,77.86,5200.0,39.5551,39.6008,39.5297,39.5398,5200.0
2006-05-10 11:20:00,77.89,77.94,77.83,77.88,9800.0,39.5551,39.5804,39.5246,39.55,9800.0
2006-05-10 11:30:00,77.88,77.94,77.88,77.9,7500.0,39.55,39.5804,39.55,39.5601,7500.0
2006-05-10 11:40:00,77.89,78.0,77.86,78.0,4600.0,39.5551,39.6109,39.5398,39.6109,4600.0
2006-05-10 11:50:00,77.94,77.96,77.88,77.89,14500.0,39.5804,39.5906,39.55,39.5551,14500.0
2006-05-10 12:00:00,77.89,77.97,77.85,77.85,28700.0,39.5551,39.5957,39.5347,39.5347,28700.0
2006-05-10 12:10:00,77.86,77.94,77.86,77.91,3400.0,39.5398,39.5804,39.5398,39.5652,3400.0
2006-05-10 12:20:00,77.94,78.03,77.93,77.96,6800.0,39.5804,39.6262,39.5754,39.5906,6800.0
2006-05-10 12:30:00,77.98,78.03,77.95,78.03,5900.0,39.6008,39.6262,39.5855,39.6262,5900.0
2006-05-10 12:40:00,78.02,78.08,78.01,78.06,6700.0,39.6211,39.6515,39.616,39.6414,6700.0
2006-05-10 12:50:00,78.08,78.24,78.08,78.2,5600.0,39.6515,39.7328,39.6515,39.7125,5600.0
2006-05-10 13:00:00,78.21,78.34,78.15,78.32,5800.0,39.7176,39.7836,39.6871,39.7734,5800.0
2006-05-10 13:10:00,78.29,78.47,78.29,78.47,10600.0,39.7582,39.8496,39.7582,39.8496,10600.0
2006-05-10 13:20:00,78.47,78.63,78.47,78.51,8800.0,39.8496,39.9309,39.8496,39.8699,8800.0
2006-05-10 13:30:00,78.51,78.55,78.47,78.55,5500.0,39.8699,39.8902,39.8496,39.8902,5500.0
2006-05-10 13:40:00,78.6,78.67,78.57,78.59,6300.0,39.9156,39.9512,39.9004,39.9105,6300.0
2006-05-10 13:50:00,78.6,78.68,78.6,78.65,4500.0,39.9156,39.9562,39.9156,39.941,4500.0
2006-05-10 14:00:00,78.68,78.68,78.37,78.48,15700.0,39.9562,39.9562,39.7988,39.8547,15700.0
2006-05-10 14:10:00,78.42,78.49,77.64,78.0,28400.0,39.8242,39.8598,39.4281,39.6109,28400.0
2006-05-10 14:20:00,77.95,78.17,77.75,77.76,21500.0,39.5855,39.6972,39.484,39.489,21500.0
2006-05-10 14:30:00,77.76,77.79,77.31,77.57,26800.0,39.489,39.5043,39.2605,39.3925,26800.0
2006-05-10 14:40:00,77.63,78.19,77.58,78.19,20200.0,39.423,39.7074,39.3976,39.7074,20200.0
2006-05-10 14:50:00,78.23,78.27,78.05,78.16,11100.0,39.7277,39.748,39.6363,39.6922,11100.0
2006-05-10 15:00:00,78.18,78.3,78.05,78.06,7700.0,39.7023,39.7633,39.6363,39.6414,7700.0
2006-05-10 15:10:00,78.1,78.21,78.08,78.21,6600.0,39.6617,39.7176,39.6515,39.7176,6600.0
2006-05-10 15:20:00,78.22,78.29,78.08,78.08,9400.0,39.7226,39.7582,39.6515,39.6515,9400.0
2006-05-10 15:30:00,78.06,78.15,78.0,78.09,14500.0,39.6414,39.6871,39.6109,39.6566,14500.0
2006-05-10 15:40:00,78.11,78.16,78.08,78.16,5600.0,39.6668,39.6922,39.6515,39.6922,5600.0
2006-05-10 15:50:00,78.2,78.28,78.17,78.24,13300.0,39.7125,39.7531,39.6972,39.7328,13300.0
2006-05-11 09:30:00,77.85,77.85,77.55,77.6,10700.0,39.5347,39.5347,39.3824,39.4078,10700.0
2006-05-11 09:40:00,77.67,77.85,77.07,77.1,19200.0,39.4433,39.5347,39.1386,39.1539,19200.0
2006-05-11 09:50:00,77.07,77.3,76.85,77.24,9400.0,39.1386,39.2554,39.0269,39.225,9400.0
2006-05-11 10:00:00,77.26,77.38,77.04,77.24,9500.0,39.2351,39.2961,39.1234,39.225,9500.0
2006-05-11 10:10:00,77.23,77.5,77.21,77.29,7900.0,39.2199,39.357,39.2097,39.2504,7900.0
2006-05-11 10:20:00,77.33,77.49,77.33,77.34,4600.0,39.2707,39.3519,39.2707,39.2757,4600.0
2006-05-11 10:30:00,77.3,77.42,77.24,77.39,8000.0,39.2554,39.3164,39.225,39.3011,8000.0
2006-05-11 10:40:00,77.36,77.38,77.28,77.28,5700.0,39.2859,39.2961,39.2453,39.2453,5700.0
2006-05-11 10:50:00,77.27,77.3,77.18,77.18,6000.0,39.2402,39.2554,39.1945,39.1945,6000.0
2006-05-11 11:00:00,77.2,77.54,77.2,77.51,7300.0,39.2047,39.3773,39.2047,39.3621,7300.0
2006-05-11 11:10:00,77.52,77.55,77.37,77.4,8900.0,39.3672,39.3824,39.291,39.3062,8900.0
2006-05-11 11:20:00,77.34,77.42,76.92,76.92,7300.0,39.2757,39.3164,39.0625,39.0625,7300.0
2006-05-11 11:30:00,76.98,77.12,76.93,77.04,6200.0,39.0929,39.164,39.0675,39.1234,6200.0
2006-05-11 11:40:00,77.04,77.04,76.91,76.91,4600.0,39.1234,39.1234,39.0574,39.0574,4600.0
2006-05-11 11:50:00,76.9,76.9,76.5,76.54,10100.0,39.0523,39.0523,38.8492,38.8695,10100.0
2006-05-11 12:00:00,76.5,76.68,76.39,76.39,22800.0,38.8492,38.9406,38.7933,38.7933,22800.0
2006-05-11 12:10:00,76.39,76.39,76.0,76.1,15500.0,38.7933,38.7933,38.5953,38.646,15500.0
2006-05-11 12:20:00,76.08,76.08,75.96,75.97,7200.0,38.6359,38.6359,38.5749,38.58,7200.0
2006-05-11 12:30:00,75.99,76.62,75.99,76.39,26100.0,38.5902,38.9101,38.5902,38.7933,26100.0
2006-05-11 12:40:00,76.37,76.4,76.24,76.32,8000.0,38.7832,38.7984,38.7171,38.7578,8000.0
2006-05-11 12:50:00,76.38,76.64,76.35,76.62,9400.0,38.7882,38.9203,38.773,38.9101,9400.0
2006-05-11 13:00:00,76.61,76.62,76.28,76.36,7800.0,38.905,38.9101,38.7374,38.7781,7800.0
2006-05-11 13:10:00,76.32,76.32,75.93,75.95,18000.0,38.7578,38.7578,38.5597,38.5699,18000.0
2006-05-11 13:20:00,75.9,75.96,75.68,75.91,16800.0,38.5445,38.5749,38.4327,38.5495,16800.0
2006-05-11 13:30:00,75.93,75.99,75.7,75.73,6700.0,38.5597,38.5902,38.4429,38.4581,6700.0
2006-05-11 13:40:00,75.73,75.87,75.51,75.64,17100.0,38.4581,38.5292,38.3464,38.4124,17100.0
2006-05-11 13:50:00,75.69,75.75,75.57,75.71,8500.0,38.4378,38.4683,38.3769,38.448,8500.0
2006-05-11 14:00:00,75.67,75.84,75.67,75.7,8300.0,38.4277,38.514,38.4277,38.4429,8300.0
2006-05-11 14:10:00,75.69,76.02,75.69,76.0,8800.0,38.4378,38.6054,38.4378,38.5953,8800.0
2006-05-11 14:20:00,76.0,76.18,75.99,76.06,8500.0,38.5953,38.6867,38.5902,38.6257,8500.0
2006-05-11 14:30:00,76.05,76.05,75.9,75.98,3700.0,38.6206,38.6206,38.5445,38.5851,3700.0
2006-05-11 14:40:00,75.98,75.98,75.82,75.95,6500.0,38.5851,38.5851,38.5038,38.5699,6500.0
2006-05-11 14:50:00,75.92,75.92,75.6,75.72,10300.0,38.5546,38.5546,38.3921,38.4531,10300.0
2006-05-11 15:00:00,75.71,75.76,75.6,75.6,7000.0,38.448,38.4734,38.3921,38.3921,7000.0
2006-05-11 15:10:00,75.64,75.77,75.55,75.55,9000.0,38.4124,38.4785,38.3667,38.3667,9000.0
2006-05-11 15:20:00,75.55,75.6,75.38,75.51,19900.0,38.3667,38.3921,38.2804,38.3464,19900.0
2006-05-11 15:30:00,75.51,75.55,75.45,75.47,9200.0,38.3464,38.3667,38.3159,38.3261,9200.0
2006-05-11 15:40:00,75.45,75.61,75.45,75.56,14200.0,38.3159,38.3972,38.3159,38.3718,14200.0
2006-05-11 15:50:00,75.56,75.56,75.38,75.47,18700.0,38.3718,38.3718,38.2804,38.3261,18700.0
2006-05-12 09:30:00,75.49,75.49,75.49,75.49,0.0,38.3363,38.3363,38.3363,38.3363,0.0
2006-05-12 09:40:00,74.8,74.8,73.84,74.0,46000.0,37.9859,37.9859,37.4983,37.5796,46000.0
2006-05-12 09:50:00,74.02,74.26,73.68,74.26,35500.0,37.5897,37.7116,37.4171,37.7116,35500.0
2006-05-12 10:00:00,74.19,74.19,73.44,73.51,31700.0,37.6761,37.6761,37.2952,37.3308,31700.0
2006-05-12 10:10:00,73.51,73.87,73.31,73.36,30500.0,37.3308,37.5136,37.2292,37.2546,30500.0
2006-05-12 10:20:00,73.36,73.45,73.21,73.31,24000.0,37.2546,37.3003,37.1784,37.2292,24000.0
2006-05-12 10:30:00,73.33,73.78,73.3,73.78,20400.0,37.2393,37.4679,37.2241,37.4679,20400.0
2006-05-12 10:40:00,73.81,73.9,73.78,73.85,28800.0,37.4831,37.5288,37.4679,37.5034,28800.0
2006-05-12 10:50:00,73.86,74.0,73.75,73.83,29900.0,37.5085,37.5796,37.4526,37.4933,29900.0
2006-05-12 11:00:00,73.92,74.0,73.81,73.86,45200.0,37.539,37.5796,37.4831,37.5085,45200.0
2006-05-12 11:10:00,73.85,74.22,73.71,74.2,22000.0,37.5034,37.6913,37.4323,37.6812,22000.0
2006-05-12 11:20:00,74.22,74.54,74.22,74.49,28400.0,37.6913,37.8538,37.6913,37.8284,28400.0
2006-05-12 11:30:00,74.48,74.48,74.1,74.1,17600.0,37.8233,37.8233,37.6304,37.6304,17600.0
2006-05-12 11:40:00,74.13,74.38,74.06,74.33,19900.0,37.6456,37.7726,37.6101,37.7472,19900.0
2006-05-12 11:50:00,74.35,74.47,74.32,74.41,6700.0,37.7573,37.8183,37.7421,37.7878,6700.0
2006-05-12 12:00:00,74.45,74.57,74.15,74.34,30900.0,37.8081,37.8691,37.6558,37.7523,30900.0
2006-05-12 12:10:00,74.33,74.45,74.31,74.44,8500.0,37.7472,37.8081,37.737,37.803,8500.0
2006-05-12 12:20:00,74.43,74.6,74.4,74.56,28600.0,37.798,37.8843,37.7827,37.864,28600.0
2006-05-12 12:30:00,74.56,74.58,74.05,74.13,25500.0,37.864,37.8741,37.605,37.6456,25500.0
2006-05-12 12:40:00,74.09,74.32,74.08,74.26,15200.0,37.6253,37.7421,37.6202,37.7116,15200.0
2006-05-12 12:50:00,74.29,74.3,74.01,74.02,14000.0,37.7269,37.7319,37.5847,37.5897,14000.0
2006-05-12 13:00:00,74.06,74.17,73.93,74.17,7500.0,37.6101,37.6659,37.544,37.6659,7500.0
2006-05-12 13:10:00,74.17,74.42,74.16,74.32,16500.0,37.6659,37.7929,37.6608,37.7421,16500.0
2006-05-12 13:20:00,74.3,74.34,74.13,74.13,16200.0,37.7319,37.7523,37.6456,37.6456,16200.0
2006-05-12 13:30:00,74.15,74.25,74.06,74.14,18100.0,37.6558,37.7065,37.6101,37.6507,18100.0
2006-05-12 13:40:00,74.12,74.21,74.05,74.05,9900.0,37.6405,37.6862,37.605,37.605,9900.0
2006-05-12 13:50:00,74.07,74.11,73.83,74.03,15500.0,37.6151,37.6354,37.4933,37.5948,15500.0
2006-05-12 14:00:00,73.98,74.15,73.97,74.11,5500.0,37.5694,37.6558,37.5644,37.6354,5500.0
2006-05-12 14:10:00,74.14,74.29,74.13,74.22,20000.0,37.6507,37.7269,37.6456,37.6913,20000.0
2006-05-12 14:20:00,74.21,74.39,74.21,74.36,12200.0,37.6862,37.7776,37.6862,37.7624,12200.0
2006-05-12 14:30:00,74.35,74.35,74.14,74.14,14900.0,37.7573,37.7573,37.6507,37.6507,14900.0
2006-05-12 14:40:00,74.23,74.27,74.15,74.22,21100.0,37.6964,37.7167,37.6558,37.6913,21100.0
2006-05-12 14:50:00,74.18,74.23,74.06,74.08,31000.0,37.671,37.6964,37.6101,37.6202,31000.0
2006-05-12 15:00:00,74.08,74.27,74.03,74.07,20400.0,37.6202,37.7167,37.5948,37.6151,20400.0
2006-05-12 15:10:00,74.03,74.12,74.01,74.06,10000.0,37.5948,37.6405,37.5847,37.6101,10000.0
2006-05-12 15:20:00,74.07,74.15,74.01,74.09,15900.0,37.6151,37.6558,37.5847,37.6253,15900.0
2006-05-12 15:30:00,74.07,74.07,73.82,73.85,23900.0,37.6151,37.6151,37.4882,37.5034,23900.0
2006-05-12 15:40:00,73.87,73.88,73.67,73.77,24700.0,37.5136,37.5186,37.412,37.4628,24700.0
2006-05-12 15:50:00,73.76,73.86,73.73,73.81,31400.0,37.4577,37.5085,37.4425,37.4831,31400.0
2006-05-15 09:40:00,73.1,73.18,73.06,73.11,29900.0,37.1225,37.1632,37.1022,37.1276,29900.0
2006-05-15 09:50:00,73.12,73.13,72.75,72.89,42200.0,37.1327,37.1378,36.9448,37.0159,42200.0
2006-05-15 10:00:00,72.87,72.9,72.57,72.9,25500.0,37.0057,37.021,36.8534,37.021,25500.0
2006-05-15 10:10:00,72.91,73.25,72.85,73.25,21700.0,37.0261,37.1987,36.9956,37.1987,21700.0
2006-05-15 10:20:00,73.25,73.25,72.88,73.04,29800.0,37.1987,37.1987,37.0108,37.0921,29800.0
2006-05-15 10:30:00,73.04,73.7,72.98,73.7,29900.0,37.0921,37.4272,37.0616,37.4272,29900.0
2006-05-15 10:40:00,73.69,74.14,73.68,74.09,66500.0,37.4222,37.6507,37.4171,37.6253,66500.0
2006-05-15 10:50:00,74.09,74.1,73.94,74.07,33100.0,37.6253,37.6304,37.5491,37.6151,33100.0
2006-05-15 11:00:00,74.06,74.19,74.03,74.05,47800.0,37.6101,37.6761,37.5948,37.605,47800.0
2006-05-15 11:10:00,74.08,74.35,73.96,74.35,29200.0,37.6202,37.7573,37.5593,37.7573,29200.0
2006-05-15 11:20:00,74.34,74.34,74.0,74.05,11700.0,37.7523,37.7523,37.5796,37.605,11700.0
2006-05-15 11:30:00,74.07,74.2,74.0,74.15,18300.0,37.6151,37.6812,37.5796,37.6558,18300.0
2006-05-15 11:40:00,74.16,74.25,74.06,74.23,18900.0,37.6608,37.7065,37.6101,37.6964,18900.0
2006-05-15 11:50:00,74.23,74.25,74.19,74.24,5900.0,37.6964,37.7065,37.6761,37.7015,5900.0
2006-05-15 12:00:00,74.24,74.34,74.21,74.33,8300.0,37.7015,37.7523,37.6862,37.7472,8300.0
2006-05-15 12:10:00,74.33,74.56,74.33,74.47,22400.0,37.7472,37.864,37.7472,37.8183,22400.0
2006-05-15 12:20:00,74.49,74.52,74.44,74.52,4600.0,37.8284,37.8437,37.803,37.8437,4600.0
2006-05-15 12:30:00,74.55,74.56,74.43,74.43,16800.0,37.8589,37.864,37.798,37.798,16800.0
2006-05-15 12:40:00,74.43,74.49,74.34,74.46,5400.0,37.798,37.8284,37.7523,37.8132,5400.0
2006-05-15 12:50:00,74.44,74.6,74.42,74.6,9200.0,37.803,37.8843,37.7929,37.8843,9200.0
2006-05-15 13:00:00,74.64,74.65,74.4,74.55,17400.0,37.9046,37.9097,37.7827,37.8589,17400.0
2006-05-15 13:10:00,74.56,74.59,74.41,74.41,7200.0,37.864,37.8792,37.7878,37.7878,7200.0
2006-05-15 13:20:00,74.41,74.45,74.27,74.3,17200.0,37.7878,37.8081,37.7167,37.7319,17200.0
2006-05-15 13:30:00,74.33,74.33,74.16,74.16,7100.0,37.7472,37.7472,37.6608,37.6608,7100.0
2006-05-15 13:40:00,74.17,74.37,74.17,74.31,9900.0,37.6659,37.7675,37.6659,37.737,9900.0
2006-05-15 13:50:00,74.34,74.4,74.2,74.36,17000.0,37.7523,37.7827,37.6812,37.7624,17000.0
2006-05-15 14:00:00,74.38,74.55,74.36,74.43,9500.0,37.7726,37.8589,37.7624,37.798,9500.0
2006-05-15 14:10:00,74.4,74.5,74.23,74.49,14500.0,37.7827,37.8335,37.6964,37.8284,14500.0
2006-05-15 14:20:00,74.49,74.73,74.45,74.71,17300.0,37.8284,37.9503,37.8081,37.9401,17300.0
2006-05-15 14:30:00,74.75,74.96,74.72,74.96,21700.0,37.9605,38.0671,37.9452,38.0671,21700.0
2006-05-15 14:40:00,74.96,74.96,74.61,74.64,27300.0,38.0671,38.0671,37.8894,37.9046,27300.0
2006-05-15 14:50:00,74.61,74.79,74.45,74.51,20000.0,37.8894,37.9808,37.8081,37.8386,20000.0
2006-05-15 15:00:00,74.51,74.69,74.38,74.51,17200.0,37.8386,37.93,37.7726,37.8386,17200.0
2006-05-15 15:10:00,74.52,74.83,74.46,74.83,18400.0,37.8437,38.0011,37.8132,38.0011,18400.0
2006-05-15 15:20:00,74.84,74.87,74.72,74.8,12100.0,38.0062,38.0214,37.9452,37.9859,12100.0
2006-05-15 15:30:00,74.78,74.86,74.5,74.51,22600.0,37.9757,38.0163,37.8335,37.8386,22600.0
2006-05-15 15:40:00,74.56,74.8,74.51,74.69,17300.0,37.864,37.9859,37.8386,37.93,17300.0
2006-05-15 15:50:00,74.69,74.78,74.55,74.64,25200.0,37.93,37.9757,37.8589,37.9046,25200.0
2006-05-16 09:40:00,74.75,74.76,74.42,74.42,18200.0,37.9605,37.9655,37.7929,37.7929,18200.0
2006-05-16 09:50:00,74.42,74.5,74.29,74.31,19000.0,37.7929,37.8335,37.7269,37.737,19000.0
2006-05-16 10:00:00,74.3,74.32,74.19,74.2,10700.0,37.7319,37.7421,37.6761,37.6812,10700.0
2006-05-16 10:10:00,74.19,74.3,74.12,74.25,9600.0,37.6761,37.7319,37.6405,37.7065,9600.0
2006-05-16 10:20:00,74.28,74.35,74.18,74.18,12100.0,37.7218,37.7573,37.671,37.671,12100.0
2006-05-16 10:30:00,74.13,74.26,74.08,74.09,13500.0,37.6456,37.7116,37.6202,37.6253,13500.0
2006-05-16 10:40:00,74.09,74.28,74.09,74.23,13000.0,37.6253,37.7218,37.6253,37.6964,13000.0
2006-05-16 10:50:00,74.23,74.25,74.09,74.13,8900.0,37.6964,37.7065,37.6253,37.6456,8900.0
2006-05-16 11:00:00,74.12,74.2,74.11,74.17,4900.0,37.6405,37.6812,37.6354,37.6659,4900.0
2006-05-16 11:10:00,74.17,74.25,74.07,74.19,16000.0,37.6659,37.7065,37.6151,37.6761,16000.0
2006-05-16 11:20:00,74.17,74.17,74.09,74.12,13300.0,37.6659,37.6659,37.6253,37.6405,13300.0
2006-05-16 11:30:00,74.12,74.23,74.12,74.16,9500.0,37.6405,37.6964,37.6405,37.6608,9500.0
2006-05-16 11:40:00,74.17,74.17,74.0,74.07,16600.0,37.6659,37.6659,37.5796,37.6151,16600.0
2006-05-16 11:50:00,74.09,74.15,74.09,74.1,8500.0,37.6253,37.6558,37.6253,37.6304,8500.0
2006-05-16 12:00:00,74.1,74.1,73.94,73.95,7400.0,37.6304,37.6304,37.5491,37.5542,7400.0
2006-05-16 12:10:00,73.94,74.0,73.86,73.86,5800.0,37.5491,37.5796,37.5085,37.5085,5800.0
2006-05-16 12:20:00,73.85,73.97,73.82,73.92,9900.0,37.5034,37.5644,37.4882,37.539,9900.0
2006-05-16 12:30:00,73.93,74.03,73.9,73.97,9700.0,37.544,37.5948,37.5288,37.5644,9700.0
2006-05-16 12:40:00,73.99,74.11,73.96,74.05,8500.0,37.5745,37.6354,37.5593,37.605,8500.0
2006-05-16 12:50:00,74.08,74.13,74.0,74.04,12100.0,37.6202,37.6456,37.5796,37.5999,12100.0
2006-05-16 13:00:00,74.05,74.2,74.03,74.2,7600.0,37.605,37.6812,37.5948,37.6812,7600.0
2006-05-16 13:10:00,74.19,74.23,74.13,74.16,8300.0,37.6761,37.6964,37.6456,37.6608,8300.0
2006-05-16 13:20:00,74.15,74.22,74.13,74.16,7700.0,37.6558,37.6913,37.6456,37.6608,7700.0
2006-05-16 13:30:00,74.19,74.23,74.15,74.22,8700.0,37.6761,37.6964,37.6558,37.6913,8700.0
2006-05-16 13:40:00,74.23,74.24,74.1,74.1,7500.0,37.6964,37.7015,37.6304,37.6304,7500.0
2006-05-16 13:50:00,74.1,74.1,74.06,74.08,4000.0,37.6304,37.6304,37.6101,37.6202,4000.0
2006-05-16 14:00:00,74.06,74.07,73.86,73.94,7500.0,37.6101,37.6151,37.5085,37.5491,7500.0
2006-05-16 14:10:00,73.95,73.95,73.82,73.85,5000.0,37.5542,37.5542,37.4882,37.5034,5000.0
2006-05-16 14:20:00,73.85,73.89,73.75,73.89,8700.0,37.5034,37.5237,37.4526,37.5237,8700.0
2006-05-16 14:30:00,73.85,73.9,73.69,73.7,216300.0,37.5034,37.5288,37.4222,37.4272,216300.0
2006-05-16 14:40:00,73.71,73.87,73.71,73.87,13200.0,37.4323,37.5136,37.4323,37.5136,13200.0
2006-05-16 14:50:00,73.85,73.87,73.79,73.86,8400.0,37.5034,37.5136,37.4729,37.5085,8400.0
2006-05-16 15:00:00,73.87,73.93,73.82,73.92,12600.0,37.5136,37.544,37.4882,37.539,12600.0
2006-05-16 15:10:00,73.93,73.94,73.75,73.77,9000.0,37.544,37.5491,37.4526,37.4628,9000.0
2006-05-16 15:20:00,73.76,73.81,73.7,73.77,11000.0,37.4577,37.4831,37.4272,37.4628,11000.0
2006-05-16 15:30:00,73.78,73.87,73.77,73.81,9100.0,37.4679,37.5136,37.4628,37.4831,9100.0
2006-05-16 15:40:00,73.8,73.86,73.68,73.74,10000.0,37.478,37.5085,37.4171,37.4476,10000.0
2006-05-16 15:50:00,73.74,73.79,73.61,73.63,23000.0,37.4476,37.4729,37.3815,37.3917,23000.0
2006-05-17 09:40:00,73.0,73.16,72.7,73.06,18800.0,37.0718,37.153,36.9194,37.1022,18800.0
2006-05-17 09:50:00,73.07,73.28,72.87,72.87,13000.0,37.1073,37.2139,37.0057,37.0057,13000.0
2006-05-17 10:00:00,72.86,73.0,72.74,72.98,13400.0,37.0007,37.0718,36.9397,37.0616,13400.0
2006-05-17 10:10:00,72.97,72.97,72.51,72.8,12500.0,37.0565,37.0565,36.8229,36.9702,12500.0
2006-05-17 10:20:00,72.86,73.0,72.63,72.88,15500.0,37.0007,37.0718,36.8839,37.0108,15500.0
2006-05-17 10:30:00,72.88,73.02,72.79,72.86,16800.0,37.0108,37.0819,36.9651,37.0007,16800.0
2006-05-17 10:40:00,72.83,73.12,72.74,72.95,17700.0,36.9854,37.1327,36.9397,37.0464,17700.0
2006-05-17 10:50:00,72.87,73.03,72.83,72.89,12500.0,37.0057,37.087,36.9854,37.0159,12500.0
2006-05-17 11:00:00,72.87,72.91,72.6,72.61,12300.0,37.0057,37.0261,36.8686,36.8737,12300.0
2006-05-17 11:10:00,72.64,72.69,72.39,72.41,12900.0,36.8889,36.9143,36.762,36.7721,12900.0
2006-05-17 11:20:00,72.39,72.45,72.15,72.21,14600.0,36.762,36.7924,36.6401,36.6706,14600.0
2006-05-17 11:30:00,72.1,72.37,72.01,72.29,18300.0,36.6147,36.7518,36.569,36.7112,18300.0
2006-05-17 11:40:00,72.33,72.36,72.01,72.04,10700.0,36.7315,36.7467,36.569,36.5842,10700.0
2006-05-17 11:50:00,72.03,72.18,71.98,71.99,9300.0,36.5792,36.6553,36.5538,36.5588,9300.0
2006-05-17 12:00:00,71.98,72.26,71.98,72.19,4200.0,36.5538,36.696,36.5538,36.6604,4200.0
2006-05-17 12:10:00,72.23,72.42,72.22,72.26,9500.0,36.6807,36.7772,36.6756,36.696,9500.0
2006-05-17 12:20:00,72.3,72.34,71.92,72.06,16000.0,36.7163,36.7366,36.5233,36.5944,16000.0
2006-05-17 12:30:00,72.11,72.44,72.11,72.32,9700.0,36.6198,36.7874,36.6198,36.7264,9700.0
2006-05-17 12:40:00,72.28,72.36,72.23,72.26,11600.0,36.7061,36.7467,36.6807,36.696,11600.0
2006-05-17 12:50:00,72.26,72.42,72.24,72.42,8600.0,36.696,36.7772,36.6858,36.7772,8600.0
2006-05-17 13:00:00,72.36,72.52,72.33,72.38,8700.0,36.7467,36.828,36.7315,36.7569,8700.0
2006-05-17 13:10:00,72.34,72.37,72.03,72.22,9900.0,36.7366,36.7518,36.5792,36.6756,9900.0
2006-05-17 13:20:00,72.22,72.3,72.17,72.18,8100.0,36.6756,36.7163,36.6503,36.6553,8100.0
2006-05-17 13:30:00,72.27,72.39,72.12,72.33,7200.0,36.701,36.762,36.6249,36.7315,7200.0
2006-05-17 13:40:00,72.3,72.54,72.26,72.54,6300.0,36.7163,36.8382,36.696,36.8382,6300.0
2006-05-17 13:50:00,72.53,72.7,72.53,72.57,13000.0,36.8331,36.9194,36.8331,36.8534,13000.0
2006-05-17 14:00:00,72.55,72.59,72.5,72.5,7200.0,36.8432,36.8635,36.8178,36.8178,7200.0
2006-05-17 14:10:00,72.5,72.66,72.44,72.48,16400.0,36.8178,36.8991,36.7874,36.8077,16400.0
2006-05-17 14:20:00,72.48,72.57,72.35,72.52,13600.0,36.8077,36.8534,36.7417,36.828,13600.0
2006-05-17 14:30:00,72.52,72.54,72.3,72.34,12100.0,36.828,36.8382,36.7163,36.7366,12100.0
2006-05-17 14:40:00,72.35,72.45,72.3,72.36,12500.0,36.7417,36.7924,36.7163,36.7467,12500.0
2006-05-17 14:50:00,72.36,72.49,72.16,72.35,14700.0,36.7467,36.8128,36.6452,36.7417,14700.0
2006-05-17 15:00:00,72.28,72.48,72.28,72.45,11700.0,36.7061,36.8077,36.7061,36.7924,11700.0
2006-05-17 15:10:00,72.49,72.49,72.27,72.31,9700.0,36.8128,36.8128,36.701,36.7214,9700.0
2006-05-17 15:20:00,72.31,72.37,72.26,72.3,8500.0,36.7214,36.7518,36.696,36.7163,8500.0
2006-05-17 15:30:00,72.28,72.47,72.27,72.41,30200.0,36.7061,36.8026,36.701,36.7721,30200.0
2006-05-17 15:40:00,72.41,72.42,72.01,72.14,15800.0,36.7721,36.7772,36.569,36.635,15800.0
2006-05-17 15:50:00,72.15,72.17,72.0,72.16,39900.0,36.6401,36.6503,36.5639,36.6452,39900.0
2006-05-18 09:40:00,72.5,72.76,72.48,72.64,39000.0,36.8178,36.9499,36.8077,36.8889,39000.0
2006-05-18 09:50:00,72.64,72.8,72.51,72.55,20000.0,36.8889,36.9702,36.8229,36.8432,20000.0
2006-05-18 10:00:00,72.55,72.71,72.5,72.67,44900.0,36.8432,36.9245,36.8178,36.9042,44900.0
2006-05-18 10:10:00,72.67,72.7,72.49,72.6,31800.0,36.9042,36.9194,36.8128,36.8686,31800.0
2006-05-18 10:20:00,72.59,72.75,72.48,72.73,31500.0,36.8635,36.9448,36.8077,36.9346,31500.0
2006-05-18 10:30:00,72.72,72.8,72.51,72.77,21300.0,36.9296,36.9702,36.8229,36.955,21300.0
2006-05-18 10:40:00,72.77,72.81,72.65,72.75,6600.0,36.955,36.9753,36.894,36.9448,6600.0
2006-05-18 10:50:00,72.76,72.76,72.51,72.58,13300.0,36.9499,36.9499,36.8229,36.8585,13300.0
2006-05-18 11:00:00,72.51,72.51,72.05,72.05,26000.0,36.8229,36.8229,36.5893,36.5893,26000.0
2006-05-18 11:10:00,72.04,72.04,71.66,71.68,75700.0,36.5842,36.5842,36.3913,36.4014,75700.0
2006-05-18 11:20:00,71.68,72.12,71.67,72.12,33200.0,36.4014,36.6249,36.3963,36.6249,33200.0
2006-05-18 11:30:00,72.06,72.18,72.04,72.16,21500.0,36.5944,36.6553,36.5842,36.6452,21500.0
2006-05-18 11:40:00,72.13,72.42,72.11,72.38,20000.0,36.6299,36.7772,36.6198,36.7569,20000.0
2006-05-18 11:50:00,72.37,72.4,71.9,72.13,28500.0,36.7518,36.7671,36.5131,36.6299,28500.0
2006-05-18 12:00:00,72.12,72.42,72.0,72.42,35800.0,36.6249,36.7772,36.5639,36.7772,35800.0
2006-05-18 12:10:00,72.44,72.61,72.35,72.35,16500.0,36.7874,36.8737,36.7417,36.7417,16500.0
2006-05-18 12:20:00,72.35,72.35,72.24,72.3,14500.0,36.7417,36.7417,36.6858,36.7163,14500.0
2006-05-18 12:30:00,72.29,72.42,72.24,72.24,8000.0,36.7112,36.7772,36.6858,36.6858,8000.0
2006-05-18 12:40:00,72.23,72.26,72.0,72.0,15400.0,36.6807,36.696,36.5639,36.5639,15400.0
2006-05-18 12:50:00,72.0,72.18,71.97,72.17,10500.0,36.5639,36.6553,36.5487,36.6503,10500.0
2006-05-18 13:00:00,72.18,72.18,72.0,72.0,8800.0,36.6553,36.6553,36.5639,36.5639,8800.0
2006-05-18 13:10:00,71.97,72.04,71.83,71.94,16300.0,36.5487,36.5842,36.4776,36.5335,16300.0
2006-05-18 13:20:00,71.97,72.11,71.92,72.1,11700.0,36.5487,36.6198,36.5233,36.6147,11700.0
2006-05-18 13:30:00,72.08,72.17,72.02,72.15,9500.0,36.6046,36.6503,36.5741,36.6401,9500.0
2006-05-18 13:40:00,72.13,72.24,72.03,72.24,12300.0,36.6299,36.6858,36.5792,36.6858,12300.0
2006-05-18 13:50:00,72.24,72.28,72.21,72.25,5900.0,36.6858,36.7061,36.6706,36.6909,5900.0
2006-05-18 14:00:00,72.28,72.29,72.11,72.24,13300.0,36.7061,36.7112,36.6198,36.6858,13300.0
2006-05-18 14:10:00,72.24,72.27,72.16,72.21,3800.0,36.6858,36.701,36.6452,36.6706,3800.0
2006-05-18 14:20:00,72.21,72.34,72.2,72.34,55800.0,36.6706,36.7366,36.6655,36.7366,55800.0
2006-05-18 14:30:00,72.28,72.49,72.28,72.46,11500.0,36.7061,36.8128,36.7061,36.7975,11500.0
2006-05-18 14:40:00,72.45,72.49,72.37,72.37,14400.0,36.7924,36.8128,36.7518,36.7518,14400.0
2006-05-18 14:50:00,72.37,72.4,72.2,72.31,9900.0,36.7518,36.7671,36.6655,36.7214,9900.0
2006-05-18 15:00:00,72.34,72.35,72.25,72.28,9400.0,36.7366,36.7417,36.6909,36.7061,9400.0
2006-05-18 15:10:00,72.29,72.31,72.12,72.13,11000.0,36.7112,36.7214,36.6249,36.6299,11000.0
2006-05-18 15:20:00,72.11,72.19,72.05,72.14,47200.0,36.6198,36.6604,36.5893,36.635,47200.0
2006-05-18 15:30:00,72.13,72.29,72.13,72.25,29500.0,36.6299,36.7112,36.6299,36.6909,29500.0
2006-05-18 15:40:00,72.25,72.26,71.77,71.95,37200.0,36.6909,36.696,36.4471,36.5385,37200.0
2006-05-18 15:50:00,71.95,72.01,71.9,71.92,35100.0,36.5385,36.569,36.5131,36.5233,35100.0
2006-05-19 09:30:00,72.15,72.32,72.15,72.31,39700.0,36.6401,36.7264,36.6401,36.7214,39700.0
2006-05-19 09:40:00,72.39,72.65,72.31,72.65,18400.0,36.762,36.894,36.7214,36.894,18400.0
2006-05-19 09:50:00,72.55,72.67,72.15,72.15,10200.0,36.8432,36.9042,36.6401,36.6401,10200.0
2006-05-19 10:00:00,72.15,72.22,72.03,72.19,14000.0,36.6401,36.6756,36.5792,36.6604,14000.0
2006-05-19 10:10:00,72.2,72.24,71.86,71.92,8700.0,36.6655,36.6858,36.4928,36.5233,8700.0
2006-05-19 10:20:00,71.85,71.87,71.54,71.68,16300.0,36.4877,36.4979,36.3303,36.4014,16300.0
2006-05-19 10:30:00,71.7,72.0,71.7,71.95,12600.0,36.4116,36.5639,36.4116,36.5385,12600.0
2006-05-19 10:40:00,71.91,72.1,71.87,72.03,10500.0,36.5182,36.6147,36.4979,36.5792,10500.0
2006-05-19 10:50:00,72.03,72.07,71.86,71.94,10200.0,36.5792,36.5995,36.4928,36.5335,10200.0
2006-05-19 11:00:00,71.91,71.98,71.65,71.65,10600.0,36.5182,36.5538,36.3862,36.3862,10600.0
2006-05-19 11:10:00,71.63,71.63,71.35,71.56,20800.0,36.376,36.376,36.2338,36.3405,20800.0
2006-05-19 11:20:00,71.55,71.9,71.52,71.58,12400.0,36.3354,36.5131,36.3202,36.3506,12400.0
2006-05-19 11:30:00,71.63,71.7,71.43,71.52,5700.0,36.376,36.4116,36.2745,36.3202,5700.0
2006-05-19 11:40:00,71.35,71.5,71.32,71.34,11900.0,36.2338,36.31,36.2186,36.2288,11900.0
2006-05-19 11:50:00,71.29,71.4,71.16,71.4,15700.0,36.2034,36.2592,36.1373,36.2592,15700.0
2006-05-19 12:00:00,71.41,71.45,71.22,71.34,14200.0,36.2643,36.2846,36.1678,36.2288,14200.0
2006-05-19 12:10:00,71.32,71.5,71.3,71.5,23100.0,36.2186,36.31,36.2084,36.31,23100.0
2006-05-19 12:20:00,71.46,71.51,71.37,71.5,28400.0,36.2897,36.3151,36.244,36.31,28400.0
2006-05-19 12:30:00,71.45,71.8,71.44,71.78,25100.0,36.2846,36.4624,36.2795,36.4522,25100.0
2006-05-19 12:40:00,71.83,72.14,71.83,72.13,20600.0,36.4776,36.635,36.4776,36.6299,20600.0
2006-05-19 12:50:00,72.13,72.65,72.06,72.6,29400.0,36.6299,36.894,36.5944,36.8686,29400.0
2006-05-19 13:00:00,72.61,72.61,72.21,72.3,14400.0,36.8737,36.8737,36.6706,36.7163,14400.0
2006-05-19 13:10:00,72.24,72.4,72.07,72.39,15500.0,36.6858,36.7671,36.5995,36.762,15500.0
2006-05-19 13:20:00,72.39,72.75,72.39,72.66,17400.0,36.762,36.9448,36.762,36.8991,17400.0
2006-05-19 13:30:00,72.66,72.72,72.49,72.55,8100.0,36.8991,36.9296,36.8128,36.8432,8100.0
2006-05-19 13:40:00,72.56,73.11,72.56,73.0,24600.0,36.8483,37.1276,36.8483,37.0718,24600.0
2006-05-19 13:50:00,72.98,73.08,72.9,72.93,14800.0,37.0616,37.1124,37.021,37.0362,14800.0
2006-05-19 14:00:00,72.93,73.1,72.86,72.86,26800.0,37.0362,37.1225,37.0007,37.0007,26800.0
2006-05-19 14:10:00,72.9,72.95,72.63,72.63,10700.0,37.021,37.0464,36.8839,36.8839,10700.0
2006-05-19 14:20:00,72.66,72.66,72.48,72.61,11700.0,36.8991,36.8991,36.8077,36.8737,11700.0
2006-05-19 14:30:00,72.6,72.6,71.99,72.03,14900.0,36.8686,36.8686,36.5588,36.5792,14900.0
2006-05-19 14:40:00,72.02,72.23,71.95,72.2,29400.0,36.5741,36.6807,36.5385,36.6655,29400.0
2006-05-19 14:50:00,72.2,72.26,71.93,72.17,29500.0,36.6655,36.696,36.5284,36.6503,29500.0
2006-05-19 15:00:00,72.13,72.36,72.13,72.31,23000.0,36.6299,36.7467,36.6299,36.7214,23000.0
2006-05-19 15:10:00,72.29,72.49,72.16,72.45,27600.0,36.7112,36.8128,36.6452,36.7924,27600.0
2006-05-19 15:20:00,72.44,72.51,72.29,72.48,37100.0,36.7874,36.8229,36.7112,36.8077,37100.0
2006-05-19 15:30:00,72.48,72.55,72.34,72.37,82200.0,36.8077,36.8432,36.7366,36.7518,82200.0
2006-05-19 15:40:00,72.36,73.32,72.36,72.58,39700.0,36.7467,37.2343,36.7467,36.8585,39700.0
2006-05-19 15:50:00,72.57,72.69,72.53,72.65,53900.0,36.8534,36.9143,36.8331,36.894,53900.0
2006-05-22 09:30:00,72.46,72.5,72.3,72.3,6100.0,36.7975,36.8178,36.7163,36.7163,6100.0
2006-05-22 09:40:00,72.48,72.48,71.95,72.11,7300.0,36.8077,36.8077,36.5385,36.6198,7300.0
2006-05-22 09:50:00,72.11,72.3,72.06,72.22,16200.0,36.6198,36.7163,36.5944,36.6756,16200.0
2006-05-22 10:00:00,72.12,72.15,71.94,72.13,11100.0,36.6249,36.6401,36.5335,36.6299,11100.0
2006-05-22 10:10:00,72.06,72.06,71.9,72.0,20500.0,36.5944,36.5944,36.5131,36.5639,20500.0
2006-05-22 10:20:00,72.0,72.2,71.97,72.14,15300.0,36.5639,36.6655,36.5487,36.635,15300.0
2006-05-22 10:30:00,72.13,72.4,72.1,72.39,18000.0,36.6299,36.7671,36.6147,36.762,18000.0
2006-05-22 10:40:00,72.32,72.46,72.24,72.37,18500.0,36.7264,36.7975,36.6858,36.7518,18500.0
2006-05-22 10:50:00,72.3,72.38,72.15,72.17,9500.0,36.7163,36.7569,36.6401,36.6503,9500.0
2006-05-22 11:00:00,72.17,72.49,72.1,72.43,15200.0,36.6503,36.8128,36.6147,36.7823,15200.0
2006-05-22 11:10:00,72.45,72.47,72.03,72.29,24200.0,36.7924,36.8026,36.5792,36.7112,24200.0
2006-05-22 11:20:00,72.3,72.45,71.93,71.93,20300.0,36.7163,36.7924,36.5284,36.5284,20300.0
2006-05-22 11:30:00,71.99,72.27,71.98,72.05,19900.0,36.5588,36.701,36.5538,36.5893,19900.0
2006-05-22 11:40:00,72.05,72.09,71.82,71.82,14400.0,36.5893,36.6096,36.4725,36.4725,14400.0
2006-05-22 11:50:00,71.83,72.2,71.6,72.14,24400.0,36.4776,36.6655,36.3608,36.635,24400.0
2006-05-22 12:00:00,72.15,72.57,72.07,72.36,14700.0,36.6401,36.8534,36.5995,36.7467,14700.0
2006-05-22 12:10:00,72.37,72.43,72.06,72.12,7800.0,36.7518,36.7823,36.5944,36.6249,7800.0
2006-05-22 12:20:00,72.06,72.18,71.87,71.96,9100.0,36.5944,36.6553,36.4979,36.5436,9100.0
2006-05-22 12:30:00,71.98,72.23,71.92,72.03,8700.0,36.5538,36.6807,36.5233,36.5792,8700.0
2006-05-22 12:40:00,72.04,72.18,72.04,72.08,3800.0,36.5842,36.6553,36.5842,36.6046,3800.0
2006-05-22 12:50:00,72.05,72.1,71.77,71.94,14100.0,36.5893,36.6147,36.4471,36.5335,14100.0
2006-05-22 13:00:00,71.95,71.99,71.82,71.82,6900.0,36.5385,36.5588,36.4725,36.4725,6900.0
2006-05-22 13:10:00,71.78,71.91,71.77,71.91,5200.0,36.4522,36.5182,36.4471,36.5182,5200.0
2006-05-22 13:20:00,71.93,72.11,71.93,72.05,7000.0,36.5284,36.6198,36.5284,36.5893,7000.0
2006-05-22 13:30:00,72.08,72.08,71.63,71.82,15600.0,36.6046,36.6046,36.376,36.4725,15600.0
2006-05-22 13:40:00,71.85,71.85,71.56,71.56,14100.0,36.4877,36.4877,36.3405,36.3405,14100.0
2006-05-22 13:50:00,71.57,71.73,71.57,71.65,9900.0,36.3456,36.4268,36.3456,36.3862,9900.0
2006-05-22 14:00:00,71.63,71.65,71.48,71.51,10300.0,36.376,36.3862,36.2999,36.3151,10300.0
2006-05-22 14:10:00,71.56,72.0,71.55,71.89,23900.0,36.3405,36.5639,36.3354,36.5081,23900.0
2006-05-22 14:20:00,71.83,71.95,71.68,71.88,16900.0,36.4776,36.5385,36.4014,36.503,16900.0
2006-05-22 14:30:00,71.88,71.93,71.81,71.83,7500.0,36.503,36.5284,36.4674,36.4776,7500.0
2006-05-22 14:40:00,71.83,71.83,71.63,71.72,10000.0,36.4776,36.4776,36.376,36.4217,10000.0
2006-05-22 14:50:00,71.77,71.92,71.73,71.79,13200.0,36.4471,36.5233,36.4268,36.4573,13200.0
2006-05-22 15:00:00,71.77,72.14,71.74,72.1,8000.0,36.4471,36.635,36.4319,36.6147,8000.0
2006-05-22 15:10:00,72.09,72.12,71.84,71.94,13400.0,36.6096,36.6249,36.4827,36.5335,13400.0
2006-05-22 15:20:00,71.97,72.24,71.96,72.18,11100.0,36.5487,36.6858,36.5436,36.6553,11100.0
2006-05-22 15:30:00,72.17,72.3,72.1,72.3,21900.0,36.6503,36.7163,36.6147,36.7163,21900.0
2006-05-22 15:40:00,72.33,72.47,72.32,72.41,20300.0,36.7315,36.8026,36.7264,36.7721,20300.0
2006-05-22 15:50:00,72.41,72.49,72.23,72.23,35600.0,36.7721,36.8128,36.6807,36.6807,35600.0
2006-05-23 09:40:00,72.55,72.64,72.35,72.44,25800.0,36.8432,36.8889,36.7417,36.7874,25800.0
2006-05-23 09:50:00,72.43,72.81,72.4,72.63,15200.0,36.7823,36.9753,36.7671,36.8839,15200.0
2006-05-23 10:00:00,72.61,72.86,72.6,72.7,21100.0,36.8737,37.0007,36.8686,36.9194,21100.0
2006-05-23 10:10:00,72.7,72.91,72.65,72.82,8900.0,36.9194,37.0261,36.894,36.9803,8900.0
2006-05-23 10:20:00,72.82,73.0,72.78,72.9,8400.0,36.9803,37.0718,36.96,37.021,8400.0
2006-05-23 10:30:00,72.91,73.29,72.9,73.0,10800.0,37.0261,37.219,37.021,37.0718,10800.0
2006-05-23 10:40:00,72.99,72.99,72.86,72.86,17200.0,37.0667,37.0667,37.0007,37.0007,17200.0
2006-05-23 10:50:00,72.86,72.86,72.68,72.75,7700.0,37.0007,37.0007,36.9092,36.9448,7700.0
2006-05-23 11:00:00,72.75,72.92,72.71,72.71,9100.0,36.9448,37.0311,36.9245,36.9245,9100.0
2006-05-23 11:10:00,72.68,72.95,72.66,72.86,13500.0,36.9092,37.0464,36.8991,37.0007,13500.0
2006-05-23 11:20:00,72.85,72.85,72.7,72.76,4100.0,36.9956,36.9956,36.9194,36.9499,4100.0
2006-05-23 11:30:00,72.8,72.86,72.74,72.76,6200.0,36.9702,37.0007,36.9397,36.9499,6200.0
2006-05-23 11:40:00,72.8,72.82,72.56,72.56,5700.0,36.9702,36.9803,36.8483,36.8483,5700.0
2006-05-23 11:50:00,72.59,72.65,72.42,72.43,5400.0,36.8635,36.894,36.7772,36.7823,5400.0
2006-05-23 12:00:00,72.43,72.71,72.38,72.65,11000.0,36.7823,36.9245,36.7569,36.894,11000.0
2006-05-23 12:10:00,72.68,72.92,72.68,72.83,6300.0,36.9092,37.0311,36.9092,36.9854,6300.0
2006-05-23 12:20:00,72.8,72.8,72.54,72.6,5900.0,36.9702,36.9702,36.8382,36.8686,5900.0
2006-05-23 12:30:00,72.56,72.58,72.49,72.53,12000.0,36.8483,36.8585,36.8128,36.8331,12000.0
2006-05-23 12:40:00,72.57,72.61,72.48,72.48,7500.0,36.8534,36.8737,36.8077,36.8077,7500.0
2006-05-23 12:50:00,72.49,72.49,72.39,72.41,5900.0,36.8128,36.8128,36.762,36.7721,5900.0
2006-05-23 13:00:00,72.41,72.51,72.41,72.48,7100.0,36.7721,36.8229,36.7721,36.8077,7100.0
2006-05-23 13:10:00,72.47,72.5,72.43,72.45,2000.0,36.8026,36.8178,36.7823,36.7924,2000.0
2006-05-23 13:20:00,72.45,72.6,72.45,72.6,5700.0,36.7924,36.8686,36.7924,36.8686,5700.0
2006-05-23 13:30:00,72.62,72.81,72.58,72.74,7900.0,36.8788,36.9753,36.8585,36.9397,7900.0
2006-05-23 13:40:00,72.78,72.85,72.69,72.69,4600.0,36.96,36.9956,36.9143,36.9143,4600.0
2006-05-23 13:50:00,72.69,72.71,72.39,72.39,4600.0,36.9143,36.9245,36.762,36.762,4600.0
2006-05-23 14:00:00,72.41,72.55,72.33,72.33,6300.0,36.7721,36.8432,36.7315,36.7315,6300.0
2006-05-23 14:10:00,72.33,72.39,72.22,72.22,5800.0,36.7315,36.762,36.6756,36.6756,5800.0
2006-05-23 14:20:00,72.24,72.35,72.18,72.25,11700.0,36.6858,36.7417,36.6553,36.6909,11700.0
2006-05-23 14:30:00,72.2,72.3,72.16,72.19,7800.0,36.6655,36.7163,36.6452,36.6604,7800.0
2006-05-23 14:40:00,72.19,72.29,71.96,71.96,11500.0,36.6604,36.7112,36.5436,36.5436,11500.0
2006-05-23 14:50:00,71.96,72.04,71.82,72.04,16600.0,36.5436,36.5842,36.4725,36.5842,16600.0
2006-05-23 15:00:00,72.04,72.08,71.9,71.94,12500.0,36.5842,36.6046,36.5131,36.5335,12500.0
2006-05-23 15:10:00,71.96,72.22,71.96,72.13,7100.0,36.5436,36.6756,36.5436,36.6299,7100.0
2006-05-23 15:20:00,72.14,72.19,71.94,71.98,16400.0,36.635,36.6604,36.5335,36.5538,16400.0
2006-05-23 15:30:00,71.98,72.06,71.8,71.88,11300.0,36.5538,36.5944,36.4624,36.503,11300.0
2006-05-23 15:40:00,71.93,71.93,71.59,71.79,17400.0,36.5284,36.5284,36.3557,36.4573,17400.0
2006-05-23 15:50:00,71.82,71.83,71.45,71.58,28900.0,36.4725,36.4776,36.2846,36.3506,28900.0
2006-05-24 09:30:00,71.38,71.38,71.3,71.33,4500.0,36.2491,36.2491,36.2084,36.2237,4500.0
2006-05-24 09:40:00,71.33,71.34,70.72,71.24,24300.0,36.2237,36.2288,35.9139,36.178,24300.0
2006-05-24 09:50:00,71.29,71.46,70.95,70.95,15300.0,36.2034,36.2897,36.0307,36.0307,15300.0
2006-05-24 10:00:00,70.94,71.97,70.94,71.95,22500.0,36.0256,36.5487,36.0256,36.5385,22500.0
2006-05-24 10:10:00,71.98,71.98,71.71,71.82,9700.0,36.5538,36.5538,36.4167,36.4725,9700.0
2006-05-24 10:20:00,71.77,72.16,71.77,72.14,8000.0,36.4471,36.6452,36.4471,36.635,8000.0
2006-05-24 10:30:00,72.14,72.46,72.06,72.39,15700.0,36.635,36.7975,36.5944,36.762,15700.0
2006-05-24 10:40:00,72.39,72.45,72.08,72.15,13100.0,36.762,36.7924,36.6046,36.6401,13100.0
2006-05-24 10:50:00,72.18,72.28,71.97,72.01,12400.0,36.6553,36.7061,36.5487,36.569,12400.0
2006-05-24 11:00:00,72.02,72.02,71.86,71.89,10600.0,36.5741,36.5741,36.4928,36.5081,10600.0
2006-05-24 11:10:00,71.87,72.03,71.67,71.72,17700.0,36.4979,36.5792,36.3963,36.4217,17700.0
2006-05-24 11:20:00,71.67,71.74,71.56,71.58,19200.0,36.3963,36.4319,36.3405,36.3506,19200.0
2006-05-24 11:30:00,71.58,71.64,71.3,71.64,21800.0,36.3506,36.3811,36.2084,36.3811,21800.0
2006-05-24 11:40:00,71.65,71.99,71.59,71.87,14200.0,36.3862,36.5588,36.3557,36.4979,14200.0
2006-05-24 11:50:00,71.86,72.3,71.85,72.05,17600.0,36.4928,36.7163,36.4877,36.5893,17600.0
2006-05-24 12:00:00,72.04,72.14,71.98,71.98,17500.0,36.5842,36.635,36.5538,36.5538,17500.0
2006-05-24 12:10:00,71.99,72.04,71.84,71.99,17500.0,36.5588,36.5842,36.4827,36.5588,17500.0
2006-05-24 12:20:00,71.98,71.99,71.68,71.71,9000.0,36.5538,36.5588,36.4014,36.4167,9000.0
2006-05-24 12:30:00,71.76,71.77,71.6,71.61,11600.0,36.442,36.4471,36.3608,36.3659,11600.0
2006-05-24 12:40:00,71.62,71.73,71.42,71.73,16000.0,36.3709,36.4268,36.2694,36.4268,16000.0
2006-05-24 12:50:00,71.75,71.83,71.55,71.55,7400.0,36.437,36.4776,36.3354,36.3354,7400.0
2006-05-24 13:00:00,71.55,71.7,71.36,71.65,22300.0,36.3354,36.4116,36.2389,36.3862,22300.0
2006-05-24 13:10:00,71.67,71.81,71.45,71.5,13700.0,36.3963,36.4674,36.2846,36.31,13700.0
2006-05-24 13:20:00,71.5,71.77,71.5,71.54,16800.0,36.31,36.4471,36.31,36.3303,16800.0
2006-05-24 13:30:00,71.53,71.68,71.41,71.57,16200.0,36.3252,36.4014,36.2643,36.3456,16200.0
2006-05-24 13:40:00,71.6,71.75,71.35,71.69,22700.0,36.3608,36.437,36.2338,36.4065,22700.0
2006-05-24 13:50:00,71.72,71.91,71.52,71.73,13100.0,36.4217,36.5182,36.3202,36.4268,13100.0
2006-05-24 14:00:00,71.78,71.96,71.6,71.6,16400.0,36.4522,36.5436,36.3608,36.3608,16400.0
2006-05-24 14:10:00,71.58,71.84,71.58,71.84,13500.0,36.3506,36.4827,36.3506,36.4827,13500.0
2006-05-24 14:20:00,71.87,71.87,71.4,71.46,14600.0,36.4979,36.4979,36.2592,36.2897,14600.0
2006-05-24 14:30:00,71.46,71.95,71.43,71.95,18600.0,36.2897,36.5385,36.2745,36.5385,18600.0
2006-05-24 14:40:00,71.94,72.0,71.7,71.9,20900.0,36.5335,36.5639,36.4116,36.5131,20900.0
2006-05-24 14:50:00,71.92,71.93,71.72,71.78,14800.0,36.5233,36.5284,36.4217,36.4522,14800.0
2006-05-24 15:00:00,71.83,72.0,71.75,71.89,21300.0,36.4776,36.5639,36.437,36.5081,21300.0
2006-05-24 15:10:00,71.85,72.01,71.75,71.88,14400.0,36.4877,36.569,36.437,36.503,14400.0
2006-05-24 15:20:00,71.88,72.01,71.77,71.93,15900.0,36.503,36.569,36.4471,36.5284,15900.0
2006-05-24 15:30:00,71.97,72.43,71.97,72.42,20700.0,36.5487,36.7823,36.5487,36.7772,20700.0
2006-05-24 15:40:00,72.41,72.41,72.13,72.23,31400.0,36.7721,36.7721,36.6299,36.6807,31400.0
2006-05-24 15:50:00,72.23,72.39,72.13,72.13,34800.0,36.6807,36.762,36.6299,36.6299,34800.0
2006-05-25 09:30:00,72.45,72.45,72.4,72.4,6700.0,36.7924,36.7924,36.7671,36.7671,6700.0
2006-05-25 09:40:00,72.42,72.64,72.31,72.64,10900.0,36.7772,36.8889,36.7214,36.8889,10900.0
2006-05-25 09:50:00,72.63,72.65,72.42,72.49,14400.0,36.8839,36.894,36.7772,36.8128,14400.0
2006-05-25 10:00:00,72.46,72.52,72.22,72.41,16100.0,36.7975,36.828,36.6756,36.7721,16100.0
2006-05-25 10:10:00,72.47,72.47,72.19,72.25,13500.0,36.8026,36.8026,36.6604,36.6909,13500.0
2006-05-25 10:20:00,72.28,72.37,72.2,72.29,11900.0,36.7061,36.7518,36.6655,36.7112,11900.0
2006-05-25 10:30:00,72.3,72.55,72.25,72.48,10100.0,36.7163,36.8432,36.6909,36.8077,10100.0
2006-05-25 10:40:00,72.49,72.61,72.27,72.27,15400.0,36.8128,36.8737,36.701,36.701,15400.0
2006-05-25 10:50:00,72.36,72.5,72.31,72.44,6700.0,36.7467,36.8178,36.7214,36.7874,6700.0
2006-05-25 11:00:00,72.48,72.8,72.47,72.8,10000.0,36.8077,36.9702,36.8026,36.9702,10000.0
2006-05-25 11:10:00,72.81,72.93,72.81,72.89,6600.0,36.9753,37.0362,36.9753,37.0159,6600.0
2006-05-25 11:20:00,72.93,73.21,72.85,73.19,9800.0,37.0362,37.1784,36.9956,37.1682,9800.0
2006-05-25 11:30:00,73.19,73.42,73.18,73.39,19500.0,37.1682,37.285,37.1632,37.2698,19500.0
2006-05-25 11:40:00,73.41,73.58,73.32,73.43,10500.0,37.28,37.3663,37.2343,37.2901,10500.0
2006-05-25 11:50:00,73.36,73.42,73.27,73.42,7800.0,37.2546,37.285,37.2089,37.285,7800.0
2006-05-25 12:00:00,73.42,73.42,72.83,72.83,11400.0,37.285,37.285,36.9854,36.9854,11400.0
2006-05-25 12:10:00,72.82,72.85,72.56,72.61,5300.0,36.9803,36.9956,36.8483,36.8737,5300.0
2006-05-25 12:20:00,72.55,72.63,72.5,72.57,6800.0,36.8432,36.8839,36.8178,36.8534,6800.0
2006-05-25 12:30:00,72.6,72.6,72.38,72.55,9700.0,36.8686,36.8686,36.7569,36.8432,9700.0
2006-05-25 12:40:00,72.58,72.72,72.57,72.72,4600.0,36.8585,36.9296,36.8534,36.9296,4600.0
2006-05-25 12:50:00,72.72,72.9,72.72,72.9,6100.0,36.9296,37.021,36.9296,37.021,6100.0
2006-05-25 13:00:00,72.93,72.97,72.86,72.97,4700.0,37.0362,37.0565,37.0007,37.0565,4700.0
2006-05-25 13:10:00,72.88,72.96,72.88,72.88,2200.0,37.0108,37.0514,37.0108,37.0108,2200.0
2006-05-25 13:20:00,72.93,72.96,72.84,72.96,7200.0,37.0362,37.0514,36.9905,37.0514,7200.0
2006-05-25 13:30:00,72.99,73.07,72.91,72.91,3600.0,37.0667,37.1073,37.0261,37.0261,3600.0
2006-05-25 13:40:00,72.93,72.99,72.92,72.96,5300.0,37.0362,37.0667,37.0311,37.0514,5300.0
2006-05-25 13:50:00,72.99,72.99,72.82,72.93,15300.0,37.0667,37.0667,36.9803,37.0362,15300.0
2006-05-25 14:00:00,72.88,73.01,72.86,72.98,7500.0,37.0108,37.0768,37.0007,37.0616,7500.0
2006-05-25 14:10:00,72.94,73.05,72.9,73.05,7600.0,37.0413,37.0971,37.021,37.0971,7600.0
2006-05-25 14:20:00,73.05,73.32,73.05,73.28,16000.0,37.0971,37.2343,37.0971,37.2139,16000.0
2006-05-25 14:30:00,73.31,73.42,73.31,73.39,14000.0,37.2292,37.285,37.2292,37.2698,14000.0
2006-05-25 14:40:00,73.4,73.49,73.38,73.38,17700.0,37.2749,37.3206,37.2647,37.2647,17700.0
2006-05-25 14:50:00,73.38,73.45,73.26,73.43,15100.0,37.2647,37.3003,37.2038,37.2901,15100.0
2006-05-25 15:00:00,73.43,73.44,73.2,73.31,12900.0,37.2901,37.2952,37.1733,37.2292,12900.0
2006-05-25 15:10:00,73.31,73.31,73.27,73.27,3600.0,37.2292,37.2292,37.2089,37.2089,3600.0
2006-05-25 15:20:00,73.23,73.28,73.15,73.16,9700.0,37.1886,37.2139,37.1479,37.153,9700.0
2006-05-25 15:30:00,73.18,73.27,73.08,73.13,14100.0,37.1632,37.2089,37.1124,37.1378,14100.0
2006-05-25 15:40:00,73.06,73.13,72.99,73.0,8900.0,37.1022,37.1378,37.0667,37.0718,8900.0
2006-05-25 15:50:00,73.0,73.08,72.81,73.08,38700.0,37.0718,37.1124,36.9753,37.1124,38700.0
2006-05-26 09:30:00,73.1,73.1,73.1,73.1,3500.0,37.1225,37.1225,37.1225,37.1225,3500.0
2006-05-26 09:40:00,73.16,73.87,73.16,73.83,18100.0,37.153,37.5136,37.153,37.4933,18100.0
2006-05-26 09:50:00,73.91,73.91,73.5,73.5,20700.0,37.5339,37.5339,37.3257,37.3257,20700.0
2006-05-26 10:00:00,73.48,73.64,73.39,73.39,28400.0,37.3155,37.3968,37.2698,37.2698,28400.0
2006-05-26 10:10:00,73.41,73.41,73.31,73.32,13000.0,37.28,37.28,37.2292,37.2343,13000.0
2006-05-26 10:20:00,73.3,73.3,72.92,72.95,19200.0,37.2241,37.2241,37.0311,37.0464,19200.0
2006-05-26 10:30:00,72.95,73.0,72.69,72.69,24300.0,37.0464,37.0718,36.9143,36.9143,24300.0
2006-05-26 10:40:00,72.68,72.87,72.48,72.87,31300.0,36.9092,37.0057,36.8077,37.0057,31300.0
2006-05-26 10:50:00,72.87,73.05,72.71,72.72,16700.0,37.0057,37.0971,36.9245,36.9296,16700.0
2006-05-26 11:00:00,72.73,72.83,72.65,72.78,9100.0,36.9346,36.9854,36.894,36.96,9100.0
2006-05-26 11:10:00,72.84,72.9,72.81,72.9,3200.0,36.9905,37.021,36.9753,37.021,3200.0
2006-05-26 11:20:00,72.85,72.99,72.84,72.93,5700.0,36.9956,37.0667,36.9905,37.0362,5700.0
2006-05-26 11:30:00,72.99,73.0,72.92,72.99,11200.0,37.0667,37.0718,37.0311,37.0667,11200.0
2006-05-26 11:40:00,73.0,73.02,72.94,72.99,7500.0,37.0718,37.0819,37.0413,37.0667,7500.0
2006-05-26 11:50:00,72.99,73.07,72.96,72.96,6100.0,37.0667,37.1073,37.0514,37.0514,6100.0
2006-05-26 12:00:00,73.01,73.01,72.93,72.95,4400.0,37.0768,37.0768,37.0362,37.0464,4400.0
2006-05-26 12:10:00,72.98,73.0,72.9,73.0,8000.0,37.0616,37.0718,37.021,37.0718,8000.0
2006-05-26 12:20:00,72.97,73.04,72.97,72.98,10400.0,37.0565,37.0921,37.0565,37.0616,10400.0
2006-05-26 12:30:00,73.03,73.07,73.0,73.07,1100.0,37.087,37.1073,37.0718,37.1073,1100.0
2006-05-26 12:40:00,73.1,73.1,73.07,73.1,7200.0,37.1225,37.1225,37.1073,37.1225,7200.0
2006-05-26 12:50:00,73.1,73.15,73.02,73.02,7400.0,37.1225,37.1479,37.0819,37.0819,7400.0
2006-05-26 13:00:00,73.03,73.04,72.97,73.04,2500.0,37.087,37.0921,37.0565,37.0921,2500.0
2006-05-26 13:10:00,73.0,73.03,73.0,73.03,2700.0,37.0718,37.087,37.0718,37.087,2700.0
2006-05-26 13:20:00,73.05,73.13,73.05,73.12,800.0,37.0971,37.1378,37.0971,37.1327,800.0
2006-05-26 13:30:00,73.14,73.15,73.09,73.13,6200.0,37.1429,37.1479,37.1175,37.1378,6200.0
2006-05-26 13:40:00,73.15,73.24,73.15,73.24,5400.0,37.1479,37.1936,37.1479,37.1936,5400.0
2006-05-26 13:50:00,73.2,73.32,73.1,73.24,9600.0,37.1733,37.2343,37.1225,37.1936,9600.0
2006-05-26 14:00:00,73.24,73.24,73.13,73.18,4700.0,37.1936,37.1936,37.1378,37.1632,4700.0
2006-05-26 14:10:00,73.18,73.26,73.18,73.21,5100.0,37.1632,37.2038,37.1632,37.1784,5100.0
2006-05-26 14:20:00,73.22,73.35,73.22,73.32,4600.0,37.1835,37.2495,37.1835,37.2343,4600.0
2006-05-26 14:30:00,73.34,73.41,73.34,73.39,7100.0,37.2444,37.28,37.2444,37.2698,7100.0
2006-05-26 14:40:00,73.37,73.41,73.29,73.37,16100.0,37.2597,37.28,37.219,37.2597,16100.0
2006-05-26 14:50:00,73.35,73.36,73.31,73.32,6000.0,37.2495,37.2546,37.2292,37.2343,6000.0
2006-05-26 15:00:00,73.32,73.47,73.27,73.36,13700.0,37.2343,37.3104,37.2089,37.2546,13700.0
2006-05-26 15:10:00,73.39,73.53,73.26,73.5,20900.0,37.2698,37.3409,37.2038,37.3257,20900.0
2006-05-26 15:20:00,73.53,73.62,73.49,73.61,4500.0,37.3409,37.3866,37.3206,37.3815,4500.0
2006-05-26 15:30:00,73.61,73.71,73.59,73.66,11200.0,37.3815,37.4323,37.3714,37.4069,11200.0
2006-05-26 15:40:00,73.67,73.73,73.66,73.71,6600.0,37.412,37.4425,37.4069,37.4323,6600.0
2006-05-26 15:50:00,73.68,73.71,73.62,73.65,10400.0,37.4171,37.4323,37.3866,37.4018,10400.0
2006-05-30 09:30:00,73.68,73.73,73.65,73.65,4200.0,37.4171,37.4425,37.4018,37.4018,4200.0
2006-05-30 09:40:00,73.65,73.65,73.34,73.47,16700.0,37.4018,37.4018,37.2444,37.3104,16700.0
2006-05-30 09:50:00,73.47,73.49,73.02,73.3,16100.0,37.3104,37.3206,37.0819,37.2241,16100.0
2006-05-30 10:00:00,73.29,73.31,73.02,73.14,17800.0,37.219,37.2292,37.0819,37.1429,17800.0
2006-05-30 10:10:00,73.2,73.31,73.01,73.02,13600.0,37.1733,37.2292,37.0768,37.0819,13600.0
2006-05-30 10:20:00,73.02,73.12,72.89,72.89,15900.0,37.0819,37.1327,37.0159,37.0159,15900.0
2006-05-30 10:30:00,72.85,73.05,72.8,73.01,9600.0,36.9956,37.0971,36.9702,37.0768,9600.0
2006-05-30 10:40:00,73.03,73.25,72.97,73.17,12900.0,37.087,37.1987,37.0565,37.1581,12900.0
2006-05-30 10:50:00,73.19,73.29,73.15,73.25,9700.0,37.1682,37.219,37.1479,37.1987,9700.0
2006-05-30 11:00:00,73.24,73.34,73.13,73.31,12500.0,37.1936,37.2444,37.1378,37.2292,12500.0
2006-05-30 11:10:00,73.26,73.29,73.06,73.18,7400.0,37.2038,37.219,37.1022,37.1632,7400.0
2006-05-30 11:20:00,73.18,73.18,73.01,73.01,7500.0,37.1632,37.1632,37.0768,37.0768,7500.0
2006-05-30 11:30:00,73.0,73.09,72.98,73.08,7400.0,37.0718,37.1175,37.0616,37.1124,7400.0
2006-05-30 11:40:00,73.09,73.12,72.98,73.01,9100.0,37.1175,37.1327,37.0616,37.0768,9100.0
2006-05-30 11:50:00,72.98,73.08,72.88,73.04,8600.0,37.0616,37.1124,37.0108,37.0921,8600.0
2006-05-30 12:00:00,73.01,73.01,72.77,72.9,13500.0,37.0768,37.0768,36.955,37.021,13500.0
2006-05-30 12:10:00,72.89,73.01,72.85,72.89,18400.0,37.0159,37.0768,36.9956,37.0159,18400.0
2006-05-30 12:20:00,72.88,72.89,72.77,72.87,8500.0,37.0108,37.0159,36.955,37.0057,8500.0
2006-05-30 12:30:00,72.87,72.89,72.76,72.82,6400.0,37.0057,37.0159,36.9499,36.9803,6400.0
2006-05-30 12:40:00,72.81,72.85,72.79,72.84,4900.0,36.9753,36.9956,36.9651,36.9905,4900.0
2006-05-30 12:50:00,72.81,72.89,72.78,72.87,9400.0,36.9753,37.0159,36.96,37.0057,9400.0
2006-05-30 13:00:00,72.88,73.0,72.87,72.95,19800.0,37.0108,37.0718,37.0057,37.0464,19800.0
2006-05-30 13:10:00,73.0,73.04,72.95,73.04,8100.0,37.0718,37.0921,37.0464,37.0921,8100.0
2006-05-30 13:20:00,73.03,73.18,73.02,73.18,20800.0,37.087,37.1632,37.0819,37.1632,20800.0
2006-05-30 13:30:00,73.17,73.27,73.15,73.15,7900.0,37.1581,37.2089,37.1479,37.1479,7900.0
2006-05-30 13:40:00,73.14,73.14,72.98,73.06,10500.0,37.1429,37.1429,37.0616,37.1022,10500.0
2006-05-30 13:50:00,73.06,73.16,73.04,73.11,7700.0,37.1022,37.153,37.0921,37.1276,7700.0
2006-05-30 14:00:00,73.17,73.17,73.06,73.12,7100.0,37.1581,37.1581,37.1022,37.1327,7100.0
2006-05-30 14:10:00,73.17,73.21,73.11,73.21,6800.0,37.1581,37.1784,37.1276,37.1784,6800.0
2006-05-30 14:20:00,73.19,73.19,73.03,73.14,7600.0,37.1682,37.1682,37.087,37.1429,7600.0
2006-05-30 14:30:00,73.16,73.2,73.09,73.15,8400.0,37.153,37.1733,37.1175,37.1479,8400.0
2006-05-30 14:40:00,73.21,73.29,73.12,73.21,10900.0,37.1784,37.219,37.1327,37.1784,10900.0
2006-05-30 14:50:00,73.21,73.26,73.14,73.22,7900.0,37.1784,37.2038,37.1429,37.1835,7900.0
2006-05-30 15:00:00,73.23,73.25,73.12,73.15,13000.0,37.1886,37.1987,37.1327,37.1479,13000.0
2006-05-30 15:10:00,73.15,73.16,72.93,72.94,7300.0,37.1479,37.153,37.0362,37.0413,7300.0
2006-05-30 15:20:00,72.93,73.19,72.86,73.13,14200.0,37.0362,37.1682,37.0007,37.1378,14200.0
2006-05-30 15:30:00,73.13,73.19,72.94,72.96,14800.0,37.1378,37.1682,37.0413,37.0514,14800.0
2006-05-30 15:40:00,72.93,72.97,72.78,72.8,30300.0,37.0362,37.0565,36.96,36.9702,30300.0
2006-05-30 15:50:00,72.8,72.8,72.56,72.6,31500.0,36.9702,36.9702,36.8483,36.8686,31500.0
2006-05-31 09:40:00,72.14,72.28,71.86,71.86,18400.0,36.8906,36.9622,36.7474,36.7474,18400.0
2006-05-31 09:50:00,71.86,72.0,71.63,71.71,18500.0,36.7474,36.819,36.6298,36.6707,18500.0
2006-05-31 10:00:00,71.7,71.72,71.28,71.62,14200.0,36.6656,36.6758,36.4508,36.6247,14200.0
2006-05-31 10:10:00,71.75,72.14,71.7,72.03,12400.0,36.6911,36.8906,36.6656,36.8343,12400.0
2006-05-31 10:20:00,71.97,72.64,71.96,72.64,9800.0,36.8036,37.1463,36.7985,37.1463,9800.0
2006-05-31 10:30:00,72.64,72.8,72.6,72.7,18400.0,37.1463,37.2281,37.1258,37.1769,18400.0
2006-05-31 10:40:00,72.71,72.86,72.43,72.62,15100.0,37.182,37.2588,37.0389,37.136,15100.0
2006-05-31 10:50:00,72.6,72.71,72.48,72.58,13600.0,37.1258,37.182,37.0644,37.1156,13600.0
2006-05-31 11:00:00,72.51,72.63,72.48,72.5,7400.0,37.0798,37.1411,37.0644,37.0747,7400.0
2006-05-31 11:10:00,72.49,72.53,72.34,72.44,3600.0,37.0695,37.09,36.9928,37.044,3600.0
2006-05-31 11:20:00,72.43,72.72,72.43,72.72,9500.0,37.0389,37.1872,37.0389,37.1872,9500.0
2006-05-31 11:30:00,72.72,72.8,72.57,72.57,9300.0,37.1872,37.2281,37.1105,37.1105,9300.0
2006-05-31 11:40:00,72.57,72.57,72.16,72.16,9000.0,37.1105,37.1105,36.9008,36.9008,9000.0
2006-05-31 11:50:00,72.16,72.16,71.96,71.96,7200.0,36.9008,36.9008,36.7985,36.7985,7200.0
2006-05-31 12:00:00,71.96,71.98,71.9,71.93,5800.0,36.7985,36.8087,36.7678,36.7832,5800.0
2006-05-31 12:10:00,71.99,72.11,71.97,72.0,8500.0,36.8139,36.8752,36.8036,36.819,8500.0
2006-05-31 12:20:00,72.01,72.2,72.01,72.12,3300.0,36.8241,36.9212,36.8241,36.8803,3300.0
2006-05-31 12:30:00,72.12,72.16,72.03,72.03,4500.0,36.8803,36.9008,36.8343,36.8343,4500.0
2006-05-31 12:40:00,72.06,72.06,71.99,72.02,4600.0,36.8497,36.8497,36.8139,36.8292,4600.0
2006-05-31 12:50:00,72.02,72.06,71.97,72.04,1900.0,36.8292,36.8497,36.8036,36.8394,1900.0
2006-05-31 13:00:00,72.04,72.1,71.9,71.9,7400.0,36.8394,36.8701,36.7678,36.7678,7400.0
2006-05-31 13:10:00,71.9,71.93,71.79,71.82,11900.0,36.7678,36.7832,36.7116,36.7269,11900.0
2006-05-31 13:20:00,71.81,71.82,71.7,71.7,7600.0,36.7218,36.7269,36.6656,36.6656,7600.0
2006-05-31 13:30:00,71.69,71.72,71.51,71.52,14700.0,36.6604,36.6758,36.5684,36.5735,14700.0
2006-05-31 13:40:00,71.52,71.62,71.49,71.52,11700.0,36.5735,36.6247,36.5582,36.5735,11700.0
2006-05-31 13:50:00,71.55,71.55,71.25,71.52,13300.0,36.5889,36.5889,36.4354,36.5735,13300.0
2006-05-31 14:00:00,71.42,71.48,71.17,71.28,27200.0,36.5224,36.5531,36.3945,36.4508,27200.0
2006-05-31 14:10:00,71.33,71.37,70.49,70.66,49200.0,36.4764,36.4968,36.0468,36.1337,49200.0
2006-05-31 14:20:00,70.65,70.75,70.26,70.42,51500.0,36.1286,36.1798,35.9292,36.011,51500.0
2006-05-31 14:30:00,70.42,70.75,70.42,70.63,29900.0,36.011,36.1798,36.011,36.1184,29900.0
2006-05-31 14:40:00,70.65,70.73,70.56,70.61,27700.0,36.1286,36.1695,36.0826,36.1082,27700.0
2006-05-31 14:50:00,70.64,70.65,70.55,70.61,30600.0,36.1235,36.1286,36.0775,36.1082,30600.0
2006-05-31 15:00:00,70.64,70.74,70.58,70.68,22700.0,36.1235,36.1746,36.0928,36.144,22700.0
2006-05-31 15:10:00,70.68,70.79,70.67,70.76,15600.0,36.144,36.2002,36.1388,36.1849,15600.0
2006-05-31 15:20:00,70.76,70.91,70.76,70.79,29400.0,36.1849,36.2616,36.1849,36.2002,29400.0
2006-05-31 15:30:00,70.81,71.11,70.77,71.06,28600.0,36.2104,36.3639,36.19,36.3383,28600.0
2006-05-31 15:40:00,71.07,71.62,71.07,71.61,34100.0,36.3434,36.6247,36.3434,36.6195,34100.0
2006-05-31 15:50:00,71.62,71.7,71.57,71.64,48700.0,36.6247,36.6656,36.5991,36.6349,48700.0
2006-06-01 09:40:00,71.67,72.69,71.65,72.69,27500.0,36.6502,37.1718,36.64,37.1718,27500.0
2006-06-01 09:50:00,72.8,72.81,72.19,72.31,29800.0,37.2281,37.2332,36.9161,36.9775,29800.0
2006-06-01 10:00:00,72.25,72.52,72.19,72.3,17700.0,36.9468,37.0849,36.9161,36.9724,17700.0
2006-06-01 10:10:00,72.24,72.8,72.22,72.6,13400.0,36.9417,37.2281,36.9315,37.1258,13400.0
2006-06-01 10:20:00,72.66,72.67,72.5,72.51,7900.0,37.1565,37.1616,37.0747,37.0798,7900.0
2006-06-01 10:30:00,72.57,72.63,72.51,72.54,10300.0,37.1105,37.1411,37.0798,37.0951,10300.0
2006-06-01 10:40:00,72.55,72.72,72.5,72.64,5600.0,37.1002,37.1872,37.0747,37.1463,5600.0
2006-06-01 10:50:00,72.63,73.5,72.62,73.14,13700.0,37.1411,37.586,37.136,37.4019,13700.0
2006-06-01 11:00:00,73.0,73.14,72.78,72.97,57400.0,37.3303,37.4019,37.2178,37.315,57400.0
2006-06-01 11:10:00,72.98,73.1,72.92,73.04,9800.0,37.3201,37.3815,37.2894,37.3508,9800.0
2006-06-01 11:20:00,73.03,73.05,72.92,73.0,8500.0,37.3457,37.3559,37.2894,37.3303,8500.0
2006-06-01 11:30:00,73.0,73.16,72.97,73.1,9800.0,37.3303,37.4122,37.315,37.3815,9800.0
2006-06-01 11:40:00,73.1,73.2,73.09,73.09,4200.0,37.3815,37.4326,37.3764,37.3764,4200.0
2006-06-01 11:50:00,73.12,73.15,72.99,72.99,5100.0,37.3917,37.4071,37.3252,37.3252,5100.0
2006-06-01 12:00:00,72.98,73.01,72.94,73.0,4300.0,37.3201,37.3355,37.2997,37.3303,4300.0
2006-06-01 12:10:00,72.99,72.99,72.76,72.76,14800.0,37.3252,37.3252,37.2076,37.2076,14800.0
2006-06-01 12:20:00,72.77,72.77,72.56,72.56,12500.0,37.2127,37.2127,37.1053,37.1053,12500.0
2006-06-01 12:30:00,72.55,72.63,72.49,72.56,7700.0,37.1002,37.1411,37.0695,37.1053,7700.0
2006-06-01 12:40:00,72.54,72.54,72.47,72.54,4000.0,37.0951,37.0951,37.0593,37.0951,4000.0
2006-06-01 12:50:00,72.56,72.63,72.55,72.56,4800.0,37.1053,37.1411,37.1002,37.1053,4800.0
2006-06-01 13:00:00,72.56,72.64,72.55,72.64,4900.0,37.1053,37.1463,37.1002,37.1463,4900.0
2006-06-01 13:10:00,72.6,72.73,72.58,72.73,6700.0,37.1258,37.1923,37.1156,37.1923,6700.0
2006-06-01 13:20:00,72.78,72.84,72.76,72.84,5800.0,37.2178,37.2485,37.2076,37.2485,5800.0
2006-06-01 13:30:00,72.87,72.97,72.87,72.96,6700.0,37.2639,37.315,37.2639,37.3099,6700.0
2006-06-01 13:40:00,72.95,73.03,72.92,72.98,9900.0,37.3048,37.3457,37.2894,37.3201,9900.0
2006-06-01 13:50:00,72.98,73.12,72.98,73.05,5800.0,37.3201,37.3917,37.3201,37.3559,5800.0
2006-06-01 14:00:00,73.06,73.15,73.0,73.1,10700.0,37.361,37.4071,37.3303,37.3815,10700.0
2006-06-01 14:10:00,73.11,73.23,72.98,73.15,9500.0,37.3866,37.448,37.3201,37.4071,9500.0
2006-06-01 14:20:00,73.17,73.28,73.16,73.18,5400.0,37.4173,37.4735,37.4122,37.4224,5400.0
2006-06-01 14:30:00,73.19,73.21,73.15,73.16,9300.0,37.4275,37.4377,37.4071,37.4122,9300.0
2006-06-01 14:40:00,73.15,73.25,73.15,73.23,7500.0,37.4071,37.4582,37.4071,37.448,7500.0
2006-06-01 14:50:00,73.23,73.27,73.2,73.21,3400.0,37.448,37.4684,37.4326,37.4377,3400.0
2006-06-01 15:00:00,73.2,73.24,73.11,73.17,9600.0,37.4326,37.4531,37.3866,37.4173,9600.0
2006-06-01 15:10:00,73.18,73.27,73.18,73.27,12600.0,37.4224,37.4684,37.4224,37.4684,12600.0
2006-06-01 15:20:00,73.25,73.39,73.25,73.29,15500.0,37.4582,37.5298,37.4582,37.4786,15500.0
2006-06-01 15:30:00,73.28,73.31,73.22,73.31,17100.0,37.4735,37.4889,37.4429,37.4889,17100.0
2006-06-01 15:40:00,73.31,73.55,73.3,73.55,23700.0,37.4889,37.6116,37.4838,37.6116,23700.0
2006-06-01 15:50:00,73.54,73.68,73.52,73.63,28700.0,37.6065,37.6781,37.5963,37.6525,28700.0
2006-06-02 09:30:00,73.66,73.66,73.66,73.66,200.0,37.6679,37.6679,37.6679,37.6679,200.0
2006-06-02 09:40:00,73.86,74.03,73.78,73.8,31200.0,37.7701,37.8571,37.7292,37.7394,31200.0
2006-06-02 09:50:00,73.84,73.94,73.55,73.6,25100.0,37.7599,37.811,37.6116,37.6372,25100.0
2006-06-02 10:00:00,73.66,74.03,73.66,73.91,17800.0,37.6679,37.8571,37.6679,37.7957,17800.0
2006-06-02 10:10:00,73.91,73.96,73.69,73.75,14200.0,37.7957,37.8213,37.6832,37.7139,14200.0
2006-06-02 10:20:00,73.76,73.97,73.66,73.85,15900.0,37.719,37.8264,37.6679,37.765,15900.0
2006-06-02 10:30:00,73.87,73.87,73.7,73.79,14700.0,37.7752,37.7752,37.6883,37.7343,14700.0
2006-06-02 10:40:00,73.77,73.85,73.73,73.84,19700.0,37.7241,37.765,37.7037,37.7599,19700.0
2006-06-02 10:50:00,73.85,73.85,73.71,73.73,19200.0,37.765,37.765,37.6934,37.7037,19200.0
2006-06-02 11:00:00,73.74,73.79,73.6,73.77,11100.0,37.7088,37.7343,37.6372,37.7241,11100.0
2006-06-02 11:10:00,73.75,73.81,73.7,73.81,7900.0,37.7139,37.7446,37.6883,37.7446,7900.0
2006-06-02 11:20:00,73.81,73.91,73.78,73.82,22800.0,37.7446,37.7957,37.7292,37.7497,22800.0
2006-06-02 11:30:00,73.82,74.1,73.8,74.1,9000.0,37.7497,37.8929,37.7394,37.8929,9000.0
2006-06-02 11:40:00,74.09,74.1,73.95,73.95,7300.0,37.8877,37.8929,37.8162,37.8162,7300.0
2006-06-02 11:50:00,73.98,74.03,73.9,73.91,6100.0,37.8315,37.8571,37.7906,37.7957,6100.0
2006-06-02 12:00:00,73.9,73.96,73.81,73.9,6700.0,37.7906,37.8213,37.7446,37.7906,6700.0
2006-06-02 12:10:00,73.92,73.98,73.91,73.95,5500.0,37.8008,37.8315,37.7957,37.8162,5500.0
2006-06-02 12:20:00,73.93,74.05,73.92,74.02,8700.0,37.8059,37.8673,37.8008,37.852,8700.0
2006-06-02 12:30:00,74.04,74.09,73.95,74.01,7800.0,37.8622,37.8877,37.8162,37.8468,7800.0
2006-06-02 12:40:00,74.01,74.16,73.96,74.13,8200.0,37.8468,37.9235,37.8213,37.9082,8200.0
2006-06-02 12:50:00,74.17,74.31,74.17,74.29,12200.0,37.9287,38.0002,37.9287,37.99,12200.0
2006-06-02 13:00:00,74.25,74.43,74.25,74.43,12300.0,37.9696,38.0616,37.9696,38.0616,12300.0
2006-06-02 13:10:00,74.42,74.67,74.38,74.65,29700.0,38.0565,38.1843,38.036,38.1741,29700.0
2006-06-02 13:20:00,74.68,74.81,74.53,74.78,13600.0,38.1895,38.2559,38.1128,38.2406,13600.0
2006-06-02 13:30:00,74.78,74.8,74.56,74.62,13100.0,38.2406,38.2508,38.1281,38.1588,13100.0
2006-06-02 13:40:00,74.63,74.74,74.63,74.73,9200.0,38.1639,38.2201,38.1639,38.215,9200.0
2006-06-02 13:50:00,74.71,74.77,74.64,74.69,6800.0,38.2048,38.2355,38.169,38.1946,6800.0
2006-06-02 14:00:00,74.68,74.72,74.62,74.63,5600.0,38.1895,38.2099,38.1588,38.1639,5600.0
2006-06-02 14:10:00,74.62,74.66,74.43,74.49,6400.0,38.1588,38.1792,38.0616,38.0923,6400.0
2006-06-02 14:20:00,74.49,74.58,74.41,74.51,7700.0,38.0923,38.1383,38.0514,38.1025,7700.0
2006-06-02 14:30:00,74.48,74.82,74.48,74.74,11400.0,38.0872,38.261,38.0872,38.2201,11400.0
2006-06-02 14:40:00,74.74,74.79,74.68,74.75,8400.0,38.2201,38.2457,38.1895,38.2253,8400.0
2006-06-02 14:50:00,74.71,74.83,74.69,74.82,11400.0,38.2048,38.2662,38.1946,38.261,11400.0
2006-06-02 15:00:00,74.81,74.84,74.72,74.8,9800.0,38.2559,38.2713,38.2099,38.2508,9800.0
2006-06-02 15:10:00,74.8,74.84,74.71,74.71,10900.0,38.2508,38.2713,38.2048,38.2048,10900.0
2006-06-02 15:20:00,74.75,74.75,74.65,74.72,12700.0,38.2253,38.2253,38.1741,38.2099,12700.0
2006-06-02 15:30:00,74.71,74.82,74.64,74.66,18100.0,38.2048,38.261,38.169,38.1792,18100.0
2006-06-02 15:40:00,74.67,74.73,74.49,74.49,15300.0,38.1843,38.215,38.0923,38.0923,15300.0
2006-06-02 15:50:00,74.49,74.51,74.35,74.5,19600.0,38.0923,38.1025,38.0207,38.0974,19600.0
2006-06-05 09:40:00,74.2,74.98,74.2,74.58,32000.0,37.944,38.3429,37.944,38.1383,32000.0
2006-06-05 09:50:00,74.66,75.18,74.65,75.01,15300.0,38.1792,38.4451,38.1741,38.3582,15300.0
2006-06-05 10:00:00,75.08,75.59,74.98,75.5,27000.0,38.394,38.6548,38.3429,38.6088,27000.0
2006-06-05 10:10:00,75.52,75.85,75.51,75.74,29600.0,38.619,38.7878,38.6139,38.7315,29600.0
2006-06-05 10:20:00,75.71,75.98,75.57,75.87,26600.0,38.7162,38.8542,38.6446,38.798,26600.0
2006-06-05 10:30:00,75.86,76.02,75.85,75.92,22400.0,38.7929,38.8747,38.7878,38.8236,22400.0
2006-06-05 10:40:00,75.92,76.03,75.8,75.95,22700.0,38.8236,38.8798,38.7622,38.8389,22700.0
2006-06-05 10:50:00,75.95,76.24,75.83,76.1,25100.0,38.8389,38.9872,38.7775,38.9156,25100.0
2006-06-05 11:00:00,76.11,76.29,75.75,75.75,30600.0,38.9207,39.0128,38.7366,38.7366,30600.0
2006-06-05 11:10:00,75.74,75.78,75.59,75.6,11100.0,38.7315,38.752,38.6548,38.6599,11100.0
2006-06-05 11:20:00,75.59,75.63,75.51,75.55,9400.0,38.6548,38.6753,38.6139,38.6344,9400.0
2006-06-05 11:30:00,75.52,75.52,75.23,75.25,18100.0,38.619,38.619,38.4707,38.4809,18100.0
2006-06-05 11:40:00,75.26,75.52,75.26,75.52,14900.0,38.4861,38.619,38.4861,38.619,14900.0
2006-06-05 11:50:00,75.52,75.66,75.52,75.64,17300.0,38.619,38.6906,38.619,38.6804,17300.0
2006-06-05 12:00:00,75.65,75.65,75.44,75.5,14100.0,38.6855,38.6855,38.5781,38.6088,14100.0
2006-06-05 12:10:00,75.49,75.5,75.4,75.4,7800.0,38.6037,38.6088,38.5576,38.5576,7800.0
2006-06-05 12:20:00,75.44,75.44,75.33,75.37,9400.0,38.5781,38.5781,38.5219,38.5423,9400.0
2006-06-05 12:30:00,75.32,75.38,75.17,75.17,14000.0,38.5167,38.5474,38.44,38.44,14000.0
2006-06-05 12:40:00,75.2,75.3,75.2,75.22,20400.0,38.4554,38.5065,38.4554,38.4656,20400.0
2006-06-05 12:50:00,75.22,75.28,75.14,75.14,8100.0,38.4656,38.4963,38.4247,38.4247,8100.0
2006-06-05 13:00:00,75.13,75.28,75.11,75.28,9600.0,38.4196,38.4963,38.4093,38.4963,9600.0
2006-06-05 13:10:00,75.29,75.34,75.17,75.27,16200.0,38.5014,38.527,38.44,38.4912,16200.0
2006-06-05 13:20:00,75.29,75.29,75.0,75.12,13000.0,38.5014,38.5014,38.3531,38.4145,13000.0
2006-06-05 13:30:00,75.12,75.33,75.09,75.29,16500.0,38.4145,38.5219,38.3991,38.5014,16500.0
2006-06-05 13:40:00,75.24,75.24,74.89,74.89,19200.0,38.4758,38.4758,38.2968,38.2968,19200.0
2006-06-05 13:50:00,74.87,74.98,74.84,74.94,11800.0,38.2866,38.3429,38.2713,38.3224,11800.0
2006-06-05 14:00:00,74.93,74.93,74.61,74.7,13500.0,38.3173,38.3173,38.1537,38.1997,13500.0
2006-06-05 14:10:00,74.63,74.84,74.3,74.31,40900.0,38.1639,38.2713,37.9951,38.0002,40900.0
2006-06-05 14:20:00,74.37,74.44,74.16,74.38,35900.0,38.0309,38.0667,37.9235,38.036,35900.0
2006-06-05 14:30:00,74.42,74.43,73.95,73.95,23800.0,38.0565,38.0616,37.8162,37.8162,23800.0
2006-06-05 14:40:00,73.95,74.36,73.95,74.32,15700.0,37.8162,38.0258,37.8162,38.0054,15700.0
2006-06-05 14:50:00,74.27,74.3,74.13,74.13,16300.0,37.9798,37.9951,37.9082,37.9082,16300.0
2006-06-05 15:00:00,74.13,74.24,74.0,74.06,21600.0,37.9082,37.9645,37.8417,37.8724,21600.0
2006-06-05 15:10:00,74.06,74.1,73.84,74.05,23900.0,37.8724,37.8929,37.7599,37.8673,23900.0
2006-06-05 15:20:00,74.06,74.1,73.97,73.97,25600.0,37.8724,37.8929,37.8264,37.8264,25600.0
2006-06-05 15:30:00,73.99,74.1,73.97,73.97,16800.0,37.8366,37.8929,37.8264,37.8264,16800.0
2006-06-05 15:40:00,73.96,74.04,73.84,73.87,40600.0,37.8213,37.8622,37.7599,37.7752,40600.0
2006-06-05 15:50:00,73.84,73.84,73.63,73.71,27600.0,37.7599,37.7599,37.6525,37.6934,27600.0
2006-06-06 09:30:00,74.93,75.94,74.93,75.94,300.0,38.3173,38.8338,38.3173,38.8338,300.0
2006-06-06 09:40:00,73.68,73.78,72.8,73.05,33700.0,37.6781,37.7292,37.2281,37.3559,33700.0
2006-06-06 09:50:00,73.02,73.57,73.02,73.57,15500.0,37.3406,37.6218,37.3406,37.6218,15500.0
2006-06-06 10:00:00,73.57,73.57,73.27,73.43,13200.0,37.6218,37.6218,37.4684,37.5502,13200.0
2006-06-06 10:10:00,73.43,73.84,73.35,73.71,21400.0,37.5502,37.7599,37.5093,37.6934,21400.0
2006-06-06 10:20:00,73.71,73.98,73.69,73.94,17300.0,37.6934,37.8315,37.6832,37.811,17300.0
2006-06-06 10:30:00,73.93,74.14,73.75,73.83,25100.0,37.8059,37.9133,37.7139,37.7548,25100.0
2006-06-06 10:40:00,73.82,73.86,73.64,73.65,15300.0,37.7497,37.7701,37.6576,37.6627,15300.0
2006-06-06 10:50:00,73.69,73.89,73.66,73.87,17000.0,37.6832,37.7855,37.6679,37.7752,17000.0
2006-06-06 11:00:00,73.88,74.03,73.81,73.85,30700.0,37.7804,37.8571,37.7446,37.765,30700.0
2006-06-06 11:10:00,73.85,73.89,73.59,73.82,23000.0,37.765,37.7855,37.6321,37.7497,23000.0
2006-06-06 11:20:00,73.82,73.88,73.66,73.66,13800.0,37.7497,37.7804,37.6679,37.6679,13800.0
2006-06-06 11:30:00,73.72,73.77,73.27,73.27,18800.0,37.6985,37.7241,37.4684,37.4684,18800.0
2006-06-06 11:40:00,73.21,73.35,73.21,73.33,21900.0,37.4377,37.5093,37.4377,37.4991,21900.0
2006-06-06 11:50:00,73.33,73.42,73.2,73.23,18800.0,37.4991,37.5451,37.4326,37.448,18800.0
2006-06-06 12:00:00,73.23,73.26,73.17,73.17,10300.0,37.448,37.4633,37.4173,37.4173,10300.0
2006-06-06 12:10:00,73.17,73.24,73.11,73.18,38500.0,37.4173,37.4531,37.3866,37.4224,38500.0
2006-06-06 12:20:00,73.19,73.19,73.04,73.04,13100.0,37.4275,37.4275,37.3508,37.3508,13100.0
2006-06-06 12:30:00,73.02,73.14,72.95,72.97,19100.0,37.3406,37.4019,37.3048,37.315,19100.0
2006-06-06 12:40:00,72.98,73.04,72.87,72.9,26600.0,37.3201,37.3508,37.2639,37.2792,26600.0
2006-06-06 12:50:00,72.9,73.07,72.85,73.04,20300.0,37.2792,37.3661,37.2536,37.3508,20300.0
2006-06-06 13:00:00,73.07,73.07,72.97,73.02,19000.0,37.3661,37.3661,37.315,37.3406,19000.0
2006-06-06 13:10:00,73.03,73.05,72.93,72.97,11400.0,37.3457,37.3559,37.2946,37.315,11400.0
2006-06-06 13:20:00,72.95,73.06,72.91,72.94,16700.0,37.3048,37.361,37.2843,37.2997,16700.0
2006-06-06 13:30:00,72.97,73.01,72.78,72.86,8000.0,37.315,37.3355,37.2178,37.2588,8000.0
2006-06-06 13:40:00,72.84,72.87,72.61,72.71,12900.0,37.2485,37.2639,37.1309,37.182,12900.0
2006-06-06 13:50:00,72.73,72.91,72.73,72.88,18600.0,37.1923,37.2843,37.1923,37.269,18600.0
2006-06-06 14:00:00,72.87,72.87,72.6,72.63,18300.0,37.2639,37.2639,37.1258,37.1411,18300.0
2006-06-06 14:10:00,72.65,72.68,72.44,72.59,16400.0,37.1514,37.1667,37.044,37.1207,16400.0
2006-06-06 14:20:00,72.6,72.76,72.54,72.69,11300.0,37.1258,37.2076,37.0951,37.1718,11300.0
2006-06-06 14:30:00,72.69,72.78,72.59,72.68,7100.0,37.1718,37.2178,37.1207,37.1667,7100.0
2006-06-06 14:40:00,72.68,72.7,72.42,72.55,9100.0,37.1667,37.1769,37.0338,37.1002,9100.0
2006-06-06 14:50:00,72.6,72.69,72.55,72.65,11700.0,37.1258,37.1718,37.1002,37.1514,11700.0
2006-06-06 15:00:00,72.65,72.81,72.62,72.73,32300.0,37.1514,37.2332,37.136,37.1923,32300.0
2006-06-06 15:10:00,72.7,72.74,72.5,72.51,34400.0,37.1769,37.1974,37.0747,37.0798,34400.0
2006-06-06 15:20:00,72.53,72.66,72.5,72.59,18200.0,37.09,37.1565,37.0747,37.1207,18200.0
2006-06-06 15:30:00,72.57,72.83,72.54,72.82,21000.0,37.1105,37.2434,37.0951,37.2383,21000.0
2006-06-06 15:40:00,72.79,72.97,72.79,72.83,26900.0,37.223,37.315,37.223,37.2434,26900.0
2006-06-06 15:50:00,72.83,72.91,72.72,72.88,101100.0,37.2434,37.2843,37.1872,37.269,101100.0
2006-06-07 09:40:00,72.85,72.9,72.24,72.6,83100.0,37.2536,37.2792,36.9417,37.1258,83100.0
2006-06-07 09:50:00,72.68,73.1,72.68,73.1,23900.0,37.1667,37.3815,37.1667,37.3815,23900.0
2006-06-07 10:00:00,73.1,73.41,72.97,73.41,18900.0,37.3815,37.54,37.315,37.54,18900.0
2006-06-07 10:10:00,73.41,73.63,73.35,73.47,20600.0,37.54,37.6525,37.5093,37.5707,20600.0
2006-06-07 10:20:00,73.42,73.56,73.24,73.51,12400.0,37.5451,37.6167,37.4531,37.5911,12400.0
2006-06-07 10:30:00,73.51,73.51,73.07,73.3,16100.0,37.5911,37.5911,37.3661,37.4838,16100.0
2006-06-07 10:40:00,73.25,73.3,73.16,73.24,13800.0,37.4582,37.4838,37.4122,37.4531,13800.0
2006-06-07 10:50:00,73.23,73.25,73.0,73.25,11000.0,37.448,37.4582,37.3303,37.4582,11000.0
2006-06-07 11:00:00,73.25,73.48,73.24,73.24,10800.0,37.4582,37.5758,37.4531,37.4531,10800.0
2006-06-07 11:10:00,73.23,73.43,73.2,73.36,8300.0,37.448,37.5502,37.4326,37.5144,8300.0
2006-06-07 11:20:00,73.32,73.33,73.19,73.19,8800.0,37.494,37.4991,37.4275,37.4275,8800.0
2006-06-07 11:30:00,73.23,73.48,73.22,73.39,7900.0,37.448,37.5758,37.4429,37.5298,7900.0
2006-06-07 11:40:00,73.42,73.51,73.3,73.51,10000.0,37.5451,37.5911,37.4838,37.5911,10000.0
2006-06-07 11:50:00,73.5,73.68,73.49,73.6,24200.0,37.586,37.6781,37.5809,37.6372,24200.0
2006-06-07 12:00:00,73.64,73.64,73.3,73.35,14200.0,37.6576,37.6576,37.4838,37.5093,14200.0
2006-06-07 12:10:00,73.43,73.46,73.32,73.32,10400.0,37.5502,37.5656,37.494,37.494,10400.0
2006-06-07 12:20:00,73.35,73.39,73.29,73.38,5400.0,37.5093,37.5298,37.4786,37.5247,5400.0
2006-06-07 12:30:00,73.38,73.47,73.3,73.35,13200.0,37.5247,37.5707,37.4838,37.5093,13200.0
2006-06-07 12:40:00,73.35,73.5,73.34,73.42,6800.0,37.5093,37.586,37.5042,37.5451,6800.0
2006-06-07 12:50:00,73.4,73.46,73.31,73.32,9900.0,37.5349,37.5656,37.4889,37.494,9900.0
2006-06-07 13:00:00,73.32,73.44,73.32,73.43,6700.0,37.494,37.5554,37.494,37.5502,6700.0
2006-06-07 13:10:00,73.43,73.43,73.29,73.43,10400.0,37.5502,37.5502,37.4786,37.5502,10400.0
2006-06-07 13:20:00,73.42,73.52,73.35,73.5,8400.0,37.5451,37.5963,37.5093,37.586,8400.0
2006-06-07 13:30:00,73.51,73.53,73.38,73.4,8500.0,37.5911,37.6014,37.5247,37.5349,8500.0
2006-06-07 13:40:00,73.41,73.43,73.08,73.08,19600.0,37.54,37.5502,37.3713,37.3713,19600.0
2006-06-07 13:50:00,73.13,73.23,73.06,73.12,20100.0,37.3968,37.448,37.361,37.3917,20100.0
2006-06-07 14:00:00,73.11,73.13,72.96,72.98,20100.0,37.3866,37.3968,37.3099,37.3201,20100.0
2006-06-07 14:10:00,73.02,73.32,73.01,73.3,25800.0,37.3406,37.494,37.3355,37.4838,25800.0
2006-06-07 14:20:00,73.3,73.5,73.23,73.42,28000.0,37.4838,37.586,37.448,37.5451,28000.0
2006-06-07 14:30:00,73.41,73.43,73.22,73.27,13200.0,37.54,37.5502,37.4429,37.4684,13200.0
2006-06-07 14:40:00,73.33,73.35,73.17,73.17,8600.0,37.4991,37.5093,37.4173,37.4173,8600.0
2006-06-07 14:50:00,73.17,73.25,73.06,73.12,24500.0,37.4173,37.4582,37.361,37.3917,24500.0
2006-06-07 15:00:00,73.12,73.25,73.02,73.04,21500.0,37.3917,37.4582,37.3406,37.3508,21500.0
2006-06-07 15:10:00,73.03,73.09,72.84,73.01,21800.0,37.3457,37.3764,37.2485,37.3355,21800.0
2006-06-07 15:20:00,73.02,73.31,72.88,73.03,28200.0,37.3406,37.4889,37.269,37.3457,28200.0
2006-06-07 15:30:00,73.05,73.21,72.99,73.06,9100.0,37.3559,37.4377,37.3252,37.361,9100.0
2006-06-07 15:40:00,73.06,73.23,73.03,73.03,11400.0,37.361,37.448,37.3457,37.3457,11400.0
2006-06-07 15:50:00,73.01,73.12,72.96,73.04,19900.0,37.3355,37.3917,37.3099,37.3508,19900.0
2006-06-08 09:30:00,73.1,73.2,73.02,73.02,6400.0,37.3815,37.4326,37.3406,37.3406,6400.0
2006-06-08 09:40:00,73.0,73.55,72.99,73.54,7600.0,37.3303,37.6116,37.3252,37.6065,7600.0
2006-06-08 09:50:00,73.5,73.51,72.55,72.57,33200.0,37.586,37.5911,37.1002,37.1105,33200.0
2006-06-08 10:00:00,72.56,73.04,72.54,72.79,23300.0,37.1053,37.3508,37.0951,37.223,23300.0
2006-06-08 10:10:00,72.83,72.99,72.48,72.66,26200.0,37.2434,37.3252,37.0644,37.1565,26200.0
2006-06-08 10:20:00,72.6,72.68,72.34,72.58,84400.0,37.1258,37.1667,36.9928,37.1156,84400.0
2006-06-08 10:30:00,72.55,72.64,72.44,72.55,8200.0,37.1002,37.1463,37.044,37.1002,8200.0
2006-06-08 10:40:00,72.65,72.85,72.5,72.85,12800.0,37.1514,37.2536,37.0747,37.2536,12800.0
2006-06-08 10:50:00,72.86,72.91,72.6,72.88,9100.0,37.2588,37.2843,37.1258,37.269,9100.0
2006-06-08 11:00:00,72.86,73.12,72.85,72.99,16300.0,37.2588,37.3917,37.2536,37.3252,16300.0
2006-06-08 11:10:00,72.93,72.97,72.43,72.46,15800.0,37.2946,37.315,37.0389,37.0542,15800.0
2006-06-08 11:20:00,72.46,72.47,72.03,72.42,22800.0,37.0542,37.0593,36.8343,37.0338,22800.0
2006-06-08 11:30:00,72.41,72.41,71.82,72.02,23700.0,37.0286,37.0286,36.7269,36.8292,23700.0
2006-06-08 11:40:00,72.0,72.23,71.59,71.75,22600.0,36.819,36.9366,36.6093,36.6911,22600.0
2006-06-08 11:50:00,71.79,71.97,71.46,71.97,22200.0,36.7116,36.8036,36.5428,36.8036,22200.0
2006-06-08 12:00:00,71.92,72.14,71.85,72.1,20500.0,36.7781,36.8906,36.7423,36.8701,20500.0
2006-06-08 12:10:00,72.1,72.22,71.82,71.82,15800.0,36.8701,36.9315,36.7269,36.7269,15800.0
2006-06-08 12:20:00,71.87,72.05,71.75,71.9,17200.0,36.7525,36.8445,36.6911,36.7678,17200.0
2006-06-08 12:30:00,71.91,71.92,71.74,71.8,7900.0,36.7729,36.7781,36.686,36.7167,7900.0
2006-06-08 12:40:00,71.79,71.89,71.61,71.75,19000.0,36.7116,36.7627,36.6195,36.6911,19000.0
2006-06-08 12:50:00,71.75,71.85,71.57,71.62,11500.0,36.6911,36.7423,36.5991,36.6247,11500.0
2006-06-08 13:00:00,71.62,71.64,71.44,71.52,9100.0,36.6247,36.6349,36.5326,36.5735,9100.0
2006-06-08 13:10:00,71.51,71.78,71.51,71.78,16200.0,36.5684,36.7065,36.5684,36.7065,16200.0
2006-06-08 13:20:00,71.77,71.94,71.75,71.94,15900.0,36.7014,36.7883,36.6911,36.7883,15900.0
2006-06-08 13:30:00,71.96,71.96,71.74,71.9,10900.0,36.7985,36.7985,36.686,36.7678,10900.0
2006-06-08 13:40:00,71.92,72.15,71.86,71.87,23300.0,36.7781,36.8957,36.7474,36.7525,23300.0
2006-06-08 13:50:00,71.87,72.23,71.8,72.23,16000.0,36.7525,36.9366,36.7167,36.9366,16000.0
2006-06-08 14:00:00,72.23,72.31,71.74,71.8,19700.0,36.9366,36.9775,36.686,36.7167,19700.0
2006-06-08 14:10:00,71.81,71.98,71.77,71.81,13400.0,36.7218,36.8087,36.7014,36.7218,13400.0
2006-06-08 14:20:00,71.82,72.11,71.76,72.02,22600.0,36.7269,36.8752,36.6962,36.8292,22600.0
2006-06-08 14:30:00,72.07,72.32,72.0,72.28,24800.0,36.8548,36.9826,36.819,36.9622,24800.0
2006-06-08 14:40:00,72.28,72.28,71.9,72.05,22000.0,36.9622,36.9622,36.7678,36.8445,22000.0
2006-06-08 14:50:00,72.01,72.17,71.94,72.04,16000.0,36.8241,36.9059,36.7883,36.8394,16000.0
2006-06-08 15:00:00,72.04,72.42,72.04,72.4,18200.0,36.8394,37.0338,36.8394,37.0235,18200.0
2006-06-08 15:10:00,72.39,72.78,72.39,72.67,17900.0,37.0184,37.2178,37.0184,37.1616,17900.0
2006-06-08 15:20:00,72.68,72.68,72.39,72.53,13000.0,37.1667,37.1667,37.0184,37.09,13000.0
2006-06-08 15:30:00,72.56,72.85,72.56,72.8,14700.0,37.1053,37.2536,37.1053,37.2281,14700.0
2006-06-08 15:40:00,72.8,72.93,72.68,72.72,20200.0,37.2281,37.2946,37.1667,37.1872,20200.0
2006-06-08 15:50:00,72.74,72.84,72.7,72.72,23900.0,37.1974,37.2485,37.1769,37.1872,23900.0
2006-06-09 09:30:00,72.86,72.86,72.65,72.8,4100.0,37.2588,37.2588,37.1514,37.2281,4100.0
2006-06-09 09:40:00,72.8,73.2,72.77,73.09,6500.0,37.2281,37.4326,37.2127,37.3764,6500.0
2006-06-09 09:50:00,73.15,73.15,72.91,73.06,8600.0,37.4071,37.4071,37.2843,37.361,8600.0
2006-06-09 10:00:00,73.03,73.09,72.88,73.02,9200.0,37.3457,37.3764,37.269,37.3406,9200.0
2006-06-09 10:10:00,73.03,73.21,73.03,73.21,5900.0,37.3457,37.4377,37.3457,37.4377,5900.0
2006-06-09 10:20:00,73.21,73.42,73.15,73.38,8900.0,37.4377,37.5451,37.4071,37.5247,8900.0
2006-06-09 10:30:00,73.38,73.54,73.38,73.49,7800.0,37.5247,37.6065,37.5247,37.5809,7800.0
2006-06-09 10:40:00,73.53,73.62,73.5,73.53,7900.0,37.6014,37.6474,37.586,37.6014,7900.0
2006-06-09 10:50:00,73.5,73.5,73.28,73.4,12300.0,37.586,37.586,37.4735,37.5349,12300.0
2006-06-09 11:00:00,73.41,73.52,73.38,73.44,5700.0,37.54,37.5963,37.5247,37.5554,5700.0
2006-06-09 11:10:00,73.48,73.48,73.31,73.43,5100.0,37.5758,37.5758,37.4889,37.5502,5100.0
2006-06-09 11:20:00,73.43,73.53,73.43,73.46,4200.0,37.5502,37.6014,37.5502,37.5656,4200.0
2006-06-09 11:30:00,73.46,73.51,73.25,73.31,12900.0,37.5656,37.5911,37.4582,37.4889,12900.0
2006-06-09 11:40:00,73.33,73.36,73.2,73.29,13800.0,37.4991,37.5144,37.4326,37.4786,13800.0
2006-06-09 11:50:00,73.29,73.29,73.08,73.08,6300.0,37.4786,37.4786,37.3713,37.3713,6300.0
2006-06-09 12:00:00,73.14,73.27,73.11,73.21,5500.0,37.4019,37.4684,37.3866,37.4377,5500.0
2006-06-09 12:10:00,73.21,73.21,73.12,73.13,1900.0,37.4377,37.4377,37.3917,37.3968,1900.0
2006-06-09 12:20:00,73.13,73.16,73.01,73.07,5100.0,37.3968,37.4122,37.3355,37.3661,5100.0
2006-06-09 12:30:00,73.08,73.09,73.0,73.02,4600.0,37.3713,37.3764,37.3303,37.3406,4600.0
2006-06-09 12:40:00,73.05,73.09,72.95,72.95,3100.0,37.3559,37.3764,37.3048,37.3048,3100.0
2006-06-09 12:50:00,73.0,73.02,72.77,72.86,7500.0,37.3303,37.3406,37.2127,37.2588,7500.0
2006-06-09 13:00:00,72.82,72.82,72.65,72.75,11700.0,37.2383,37.2383,37.1514,37.2025,11700.0
2006-06-09 13:10:00,72.75,72.75,72.59,72.59,4100.0,37.2025,37.2025,37.1207,37.1207,4100.0
2006-06-09 13:20:00,72.62,72.72,72.57,72.57,6900.0,37.136,37.1872,37.1105,37.1105,6900.0
2006-06-09 13:30:00,72.56,72.78,72.56,72.71,5700.0,37.1053,37.2178,37.1053,37.182,5700.0
2006-06-09 13:40:00,72.71,72.81,72.65,72.68,6600.0,37.182,37.2332,37.1514,37.1667,6600.0
2006-06-09 13:50:00,72.7,72.81,72.7,72.78,2800.0,37.1769,37.2332,37.1769,37.2178,2800.0
2006-06-09 14:00:00,72.81,72.94,72.81,72.94,9100.0,37.2332,37.2997,37.2332,37.2997,9100.0
2006-06-09 14:10:00,72.94,73.09,72.92,73.09,4600.0,37.2997,37.3764,37.2894,37.3764,4600.0
2006-06-09 14:20:00,73.08,73.25,73.08,73.21,8600.0,37.3713,37.4582,37.3713,37.4377,8600.0
2006-06-09 14:30:00,73.21,73.28,73.12,73.18,4500.0,37.4377,37.4735,37.3917,37.4224,4500.0
2006-06-09 14:40:00,73.17,73.25,73.12,73.15,5400.0,37.4173,37.4582,37.3917,37.4071,5400.0
2006-06-09 14:50:00,73.19,73.38,73.17,73.34,23900.0,37.4275,37.5247,37.4173,37.5042,23900.0
2006-06-09 15:00:00,73.34,73.34,73.25,73.31,11500.0,37.5042,37.5042,37.4582,37.4889,11500.0
2006-06-09 15:10:00,73.29,73.43,73.25,73.4,5700.0,37.4786,37.5502,37.4582,37.5349,5700.0
2006-06-09 15:20:00,73.4,73.4,73.25,73.38,15200.0,37.5349,37.5349,37.4582,37.5247,15200.0
2006-06-09 15:30:00,73.42,73.51,73.36,73.48,9600.0,37.5451,37.5911,37.5144,37.5758,9600.0
2006-06-09 15:40:00,73.52,73.57,73.45,73.57,12000.0,37.5963,37.6218,37.5605,37.6218,12000.0
2006-06-09 15:50:00,73.6,73.6,73.4,73.41,27600.0,37.6372,37.6372,37.5349,37.54,27600.0
2006-06-12 09:30:00,73.55,73.55,73.55,73.55,2600.0,37.6116,37.6116,37.6116,37.6116,2600.0
2006-06-12 09:40:00,73.49,73.49,73.02,73.2,12200.0,37.5809,37.5809,37.3406,37.4326,12200.0
2006-06-12 09:50:00,73.15,73.19,73.09,73.19,5700.0,37.4071,37.4275,37.3764,37.4275,5700.0
2006-06-12 10:00:00,73.18,73.18,72.72,72.88,38100.0,37.4224,37.4224,37.1872,37.269,38100.0
2006-06-12 10:10:00,72.95,72.95,72.7,72.7,33600.0,37.3048,37.3048,37.1769,37.1769,33600.0
2006-06-12 10:20:00,72.65,72.66,72.53,72.53,22500.0,37.1514,37.1565,37.09,37.09,22500.0
2006-06-12 10:30:00,72.6,72.6,72.5,72.55,34400.0,37.1258,37.1258,37.0747,37.1002,34400.0
2006-06-12 10:40:00,72.55,72.57,72.4,72.5,24800.0,37.1002,37.1105,37.0235,37.0747,24800.0
2006-06-12 10:50:00,72.45,72.55,72.4,72.55,24800.0,37.0491,37.1002,37.0235,37.1002,24800.0
2006-06-12 11:00:00,72.53,72.53,72.26,72.45,36700.0,37.09,37.09,36.9519,37.0491,36700.0
2006-06-12 11:10:00,72.52,72.56,72.46,72.52,47600.0,37.0849,37.1053,37.0542,37.0849,47600.0
2006-06-12 11:20:00,72.53,72.54,72.4,72.51,11700.0,37.09,37.0951,37.0235,37.0798,11700.0
2006-06-12 11:30:00,72.55,72.57,72.52,72.56,7100.0,37.1002,37.1105,37.0849,37.1053,7100.0
2006-06-12 11:40:00,72.54,72.56,72.43,72.46,6400.0,37.0951,37.1053,37.0389,37.0542,6400.0
2006-06-12 11:50:00,72.46,72.55,72.36,72.51,11200.0,37.0542,37.1002,37.0031,37.0798,11200.0
2006-06-12 12:00:00,72.51,72.51,72.35,72.35,9200.0,37.0798,37.0798,36.998,36.998,9200.0
2006-06-12 12:10:00,72.35,72.4,72.26,72.29,52300.0,36.998,37.0235,36.9519,36.9673,52300.0
2006-06-12 12:20:00,72.3,72.3,72.03,72.09,35400.0,36.9724,36.9724,36.8343,36.865,35400.0
2006-06-12 12:30:00,72.1,72.1,71.87,71.87,13200.0,36.8701,36.8701,36.7525,36.7525,13200.0
2006-06-12 12:40:00,71.87,72.0,71.87,71.91,6600.0,36.7525,36.819,36.7525,36.7729,6600.0
2006-06-12 12:50:00,71.94,71.95,71.89,71.9,8800.0,36.7883,36.7934,36.7627,36.7678,8800.0
2006-06-12 13:00:00,71.91,72.0,71.86,71.86,58500.0,36.7729,36.819,36.7474,36.7474,58500.0
2006-06-12 13:10:00,71.85,71.85,71.73,71.78,6000.0,36.7423,36.7423,36.6809,36.7065,6000.0
2006-06-12 13:20:00,71.79,71.81,71.7,71.75,13600.0,36.7116,36.7218,36.6656,36.6911,13600.0
2006-06-12 13:30:00,71.72,71.77,71.7,71.73,8100.0,36.6758,36.7014,36.6656,36.6809,8100.0
2006-06-12 13:40:00,71.79,72.0,71.76,71.97,12200.0,36.7116,36.819,36.6962,36.8036,12200.0
2006-06-12 13:50:00,72.0,72.11,71.96,72.07,7400.0,36.819,36.8752,36.7985,36.8548,7400.0
2006-06-12 14:00:00,72.11,72.11,71.91,72.0,16700.0,36.8752,36.8752,36.7729,36.819,16700.0
2006-06-12 14:10:00,72.01,72.09,71.99,72.05,20000.0,36.8241,36.865,36.8139,36.8445,20000.0
2006-06-12 14:20:00,72.06,72.22,72.02,72.18,39400.0,36.8497,36.9315,36.8292,36.911,39400.0
2006-06-12 14:30:00,72.17,72.21,72.09,72.18,31000.0,36.9059,36.9264,36.865,36.911,31000.0
2006-06-12 14:40:00,72.14,72.14,71.98,72.05,19400.0,36.8906,36.8906,36.8087,36.8445,19400.0
2006-06-12 14:50:00,72.04,72.14,72.0,72.04,23300.0,36.8394,36.8906,36.819,36.8394,23300.0
2006-06-12 15:00:00,72.04,72.04,71.9,71.94,14700.0,36.8394,36.8394,36.7678,36.7883,14700.0
2006-06-12 15:10:00,71.91,72.08,71.91,72.01,20200.0,36.7729,36.8599,36.7729,36.8241,20200.0
2006-06-12 15:20:00,71.98,72.07,71.91,72.02,23700.0,36.8087,36.8548,36.7729,36.8292,23700.0
2006-06-12 15:30:00,72.02,72.02,71.8,72.02,15400.0,36.8292,36.8292,36.7167,36.8292,15400.0
2006-06-12 15:40:00,71.96,72.05,71.95,72.04,19000.0,36.7985,36.8445,36.7934,36.8394,19000.0
2006-06-12 15:50:00,72.04,72.14,72.02,72.1,25100.0,36.8394,36.8906,36.8292,36.8701,25100.0
2006-06-13 09:30:00,72.2,72.3,72.2,72.3,8200.0,36.9212,36.9724,36.9212,36.9724,8200.0
2006-06-13 09:40:00,72.14,72.2,71.94,72.2,19200.0,36.8906,36.9212,36.7883,36.9212,19200.0
2006-06-13 09:50:00,72.2,72.64,72.2,72.4,29100.0,36.9212,37.1463,36.9212,37.0235,29100.0
2006-06-13 10:00:00,72.4,72.42,72.04,72.21,53100.0,37.0235,37.0338,36.8394,36.9264,53100.0
2006-06-13 10:10:00,72.21,72.45,72.1,72.18,20300.0,36.9264,37.0491,36.8701,36.911,20300.0
2006-06-13 10:20:00,72.16,72.5,72.09,72.5,52800.0,36.9008,37.0747,36.865,37.0747,52800.0
2006-06-13 10:30:00,72.48,72.48,72.21,72.21,20900.0,37.0644,37.0644,36.9264,36.9264,20900.0
2006-06-13 10:40:00,72.21,72.46,72.19,72.25,13900.0,36.9264,37.0542,36.9161,36.9468,13900.0
2006-06-13 10:50:00,72.24,72.24,71.98,72.04,18300.0,36.9417,36.9417,36.8087,36.8394,18300.0
2006-06-13 11:00:00,72.05,72.3,71.96,72.25,47700.0,36.8445,36.9724,36.7985,36.9468,47700.0
2006-06-13 11:10:00,72.24,72.3,72.16,72.29,25900.0,36.9417,36.9724,36.9008,36.9673,25900.0
2006-06-13 11:20:00,72.29,72.3,72.16,72.16,11900.0,36.9673,36.9724,36.9008,36.9008,11900.0
2006-06-13 11:30:00,72.16,72.3,72.12,72.2,37300.0,36.9008,36.9724,36.8803,36.9212,37300.0
2006-06-13 11:40:00,72.17,72.35,72.12,72.35,23600.0,36.9059,36.998,36.8803,36.998,23600.0
2006-06-13 11:50:00,72.35,72.36,72.16,72.25,16800.0,36.998,37.0031,36.9008,36.9468,16800.0
2006-06-13 12:00:00,72.32,72.67,72.32,72.65,17100.0,36.9826,37.1616,36.9826,37.1514,17100.0
2006-06-13 12:10:00,72.72,72.79,72.54,72.78,22600.0,37.1872,37.223,37.0951,37.2178,22600.0
2006-06-13 12:20:00,72.74,72.77,72.61,72.63,11200.0,37.1974,37.2127,37.1309,37.1411,11200.0
2006-06-13 12:30:00,72.64,72.68,72.54,72.54,6900.0,37.1463,37.1667,37.0951,37.0951,6900.0
2006-06-13 12:40:00,72.53,72.69,72.49,72.66,20900.0,37.09,37.1718,37.0695,37.1565,20900.0
2006-06-13 12:50:00,72.65,72.66,72.54,72.54,11300.0,37.1514,37.1565,37.0951,37.0951,11300.0
2006-06-13 13:00:00,72.53,72.53,72.31,72.31,23900.0,37.09,37.09,36.9775,36.9775,23900.0
2006-06-13 13:10:00,72.3,72.4,72.29,72.37,24000.0,36.9724,37.0235,36.9673,37.0082,24000.0
2006-06-13 13:20:00,72.37,72.37,72.23,72.32,14400.0,37.0082,37.0082,36.9366,36.9826,14400.0
2006-06-13 13:30:00,72.31,72.66,72.25,72.35,29400.0,36.9775,37.1565,36.9468,36.998,29400.0
2006-06-13 13:40:00,72.4,72.82,72.29,72.63,16600.0,37.0235,37.2383,36.9673,37.1411,16600.0
2006-06-13 13:50:00,72.61,72.73,72.56,72.6,6300.0,37.1309,37.1923,37.1053,37.1258,6300.0
2006-06-13 14:00:00,72.59,72.61,72.51,72.53,8700.0,37.1207,37.1309,37.0798,37.09,8700.0
2006-06-13 14:10:00,72.54,72.54,72.31,72.32,18400.0,37.0951,37.0951,36.9775,36.9826,18400.0
2006-06-13 14:20:00,72.35,72.35,72.2,72.26,29600.0,36.998,36.998,36.9212,36.9519,29600.0
2006-06-13 14:30:00,72.26,72.3,72.0,72.06,19300.0,36.9519,36.9724,36.819,36.8497,19300.0
2006-06-13 14:40:00,72.05,72.24,71.97,71.97,16100.0,36.8445,36.9417,36.8036,36.8036,16100.0
2006-06-13 14:50:00,71.95,72.05,71.93,71.96,20300.0,36.7934,36.8445,36.7832,36.7985,20300.0
2006-06-13 15:00:00,71.95,72.0,71.82,71.97,17700.0,36.7934,36.819,36.7269,36.8036,17700.0
2006-06-13 15:10:00,72.0,72.14,71.93,72.11,26400.0,36.819,36.8906,36.7832,36.8752,26400.0
2006-06-13 15:20:00,72.16,72.25,72.14,72.23,45000.0,36.9008,36.9468,36.8906,36.9366,45000.0
2006-06-13 15:30:00,72.22,72.45,72.1,72.14,40200.0,36.9315,37.0491,36.8701,36.8906,40200.0
2006-06-13 15:40:00,72.14,72.25,72.05,72.06,31000.0,36.8906,36.9468,36.8445,36.8497,31000.0
2006-06-13 15:50:00,72.08,72.14,72.0,72.09,44200.0,36.8599,36.8906,36.819,36.865,44200.0
2006-06-14 09:30:00,72.0,72.06,72.0,72.06,3700.0,36.819,36.8497,36.819,36.8497,3700.0
2006-06-14 09:40:00,72.08,72.09,71.36,71.81,22600.0,36.8599,36.865,36.4917,36.7218,22600.0
2006-06-14 09:50:00,71.82,72.09,71.81,71.97,12200.0,36.7269,36.865,36.7218,36.8036,12200.0
2006-06-14 10:00:00,71.94,72.1,71.87,72.05,8200.0,36.7883,36.8701,36.7525,36.8445,8200.0
2006-06-14 10:10:00,72.0,72.0,71.8,71.96,8100.0,36.819,36.819,36.7167,36.7985,8100.0
2006-06-14 10:20:00,71.9,72.02,71.85,71.85,9600.0,36.7678,36.8292,36.7423,36.7423,9600.0
2006-06-14 10:30:00,71.9,71.97,71.79,71.79,11000.0,36.7678,36.8036,36.7116,36.7116,11000.0
2006-06-14 10:40:00,71.83,71.97,71.8,71.96,6400.0,36.732,36.8036,36.7167,36.7985,6400.0
2006-06-14 10:50:00,71.9,72.01,71.86,71.86,7600.0,36.7678,36.8241,36.7474,36.7474,7600.0
2006-06-14 11:00:00,71.84,71.87,71.76,71.84,12200.0,36.7372,36.7525,36.6962,36.7372,12200.0
2006-06-14 11:10:00,71.86,71.95,71.81,71.85,8800.0,36.7474,36.7934,36.7218,36.7423,8800.0
2006-06-14 11:20:00,71.81,71.82,71.73,71.78,7600.0,36.7218,36.7269,36.6809,36.7065,7600.0
2006-06-14 11:30:00,71.77,71.89,71.75,71.77,5600.0,36.7014,36.7627,36.6911,36.7014,5600.0
2006-06-14 11:40:00,71.8,71.87,71.78,71.78,4200.0,36.7167,36.7525,36.7065,36.7065,4200.0
2006-06-14 11:50:00,71.84,71.84,71.72,71.74,4000.0,36.7372,36.7372,36.6758,36.686,4000.0
2006-06-14 12:00:00,71.78,71.81,71.73,71.81,4400.0,36.7065,36.7218,36.6809,36.7218,4400.0
2006-06-14 12:10:00,71.8,71.81,71.76,71.78,5200.0,36.7167,36.7218,36.6962,36.7065,5200.0
2006-06-14 12:20:00,71.77,71.79,71.7,71.7,5400.0,36.7014,36.7116,36.6656,36.6656,5400.0
2006-06-14 12:30:00,71.71,71.76,71.7,71.72,4400.0,36.6707,36.6962,36.6656,36.6758,4400.0
2006-06-14 12:40:00,71.72,71.72,71.64,71.64,4700.0,36.6758,36.6758,36.6349,36.6349,4700.0
2006-06-14 12:50:00,71.64,71.68,71.58,71.67,5400.0,36.6349,36.6553,36.6042,36.6502,5400.0
2006-06-14 13:00:00,71.66,71.67,71.59,71.59,5700.0,36.6451,36.6502,36.6093,36.6093,5700.0
2006-06-14 13:10:00,71.58,71.6,71.45,71.51,18000.0,36.6042,36.6144,36.5377,36.5684,18000.0
2006-06-14 13:20:00,71.51,71.52,71.31,71.46,21300.0,36.5684,36.5735,36.4661,36.5428,21300.0
2006-06-14 13:30:00,71.42,71.47,71.35,71.35,9200.0,36.5224,36.5479,36.4866,36.4866,9200.0
2006-06-14 13:40:00,71.36,71.5,71.35,71.48,10100.0,36.4917,36.5633,36.4866,36.5531,10100.0
2006-06-14 13:50:00,71.48,71.61,71.4,71.57,14000.0,36.5531,36.6195,36.5121,36.5991,14000.0
2006-06-14 14:00:00,71.58,71.62,71.41,71.48,19800.0,36.6042,36.6247,36.5173,36.5531,19800.0
2006-06-14 14:10:00,71.49,71.64,71.45,71.53,22700.0,36.5582,36.6349,36.5377,36.5786,22700.0
2006-06-14 14:20:00,71.54,71.6,71.5,71.6,65800.0,36.5837,36.6144,36.5633,36.6144,65800.0
2006-06-14 14:30:00,71.59,71.6,71.53,71.58,20400.0,36.6093,36.6144,36.5786,36.6042,20400.0
2006-06-14 14:40:00,71.56,71.6,71.52,71.6,31500.0,36.594,36.6144,36.5735,36.6144,31500.0
2006-06-14 14:50:00,71.59,71.7,71.53,71.62,26900.0,36.6093,36.6656,36.5786,36.6247,26900.0
2006-06-14 15:00:00,71.61,71.87,71.61,71.8,24200.0,36.6195,36.7525,36.6195,36.7167,24200.0
2006-06-14 15:10:00,71.78,71.93,71.75,71.88,25800.0,36.7065,36.7832,36.6911,36.7576,25800.0
2006-06-14 15:20:00,71.86,71.86,71.72,71.76,18900.0,36.7474,36.7474,36.6758,36.6962,18900.0
2006-06-14 15:30:00,71.77,71.99,71.77,71.94,20500.0,36.7014,36.8139,36.7014,36.7883,20500.0
2006-06-14 15:40:00,71.97,72.05,71.92,72.03,26100.0,36.8036,36.8445,36.7781,36.8343,26100.0
2006-06-14 15:50:00,72.02,72.15,71.97,72.07,36300.0,36.8292,36.8957,36.8036,36.8548,36300.0
2006-06-15 09:30:00,72.25,72.34,72.25,72.33,9300.0,36.9468,36.9928,36.9468,36.9877,9300.0
2006-06-15 09:40:00,72.43,72.45,72.15,72.35,8600.0,37.0389,37.0491,36.8957,36.998,8600.0
2006-06-15 09:50:00,72.35,72.63,72.32,72.48,8800.0,36.998,37.1411,36.9826,37.0644,8800.0
2006-06-15 10:00:00,72.47,72.54,72.27,72.35,8800.0,37.0593,37.0951,36.957,36.998,8800.0
2006-06-15 10:10:00,72.31,72.59,72.26,72.51,11300.0,36.9775,37.1207,36.9519,37.0798,11300.0
2006-06-15 10:20:00,72.49,72.64,72.49,72.64,5500.0,37.0695,37.1463,37.0695,37.1463,5500.0
2006-06-15 10:30:00,72.59,72.87,72.58,72.86,13700.0,37.1207,37.2639,37.1156,37.2588,13700.0
2006-06-15 10:40:00,72.85,73.0,72.83,72.91,11300.0,37.2536,37.3303,37.2434,37.2843,11300.0
2006-06-15 10:50:00,72.91,72.93,72.57,72.57,12000.0,37.2843,37.2946,37.1105,37.1105,12000.0
2006-06-15 11:00:00,72.59,72.7,72.56,72.65,8200.0,37.1207,37.1769,37.1053,37.1514,8200.0
2006-06-15 11:10:00,72.66,72.79,72.65,72.76,2900.0,37.1565,37.223,37.1514,37.2076,2900.0
2006-06-15 11:20:00,72.81,72.87,72.72,72.78,4900.0,37.2332,37.2639,37.1872,37.2178,4900.0
2006-06-15 11:30:00,72.73,72.8,72.7,72.71,10400.0,37.1923,37.2281,37.1769,37.182,10400.0
2006-06-15 11:40:00,72.71,72.71,72.55,72.6,6800.0,37.182,37.182,37.1002,37.1258,6800.0
2006-06-15 11:50:00,72.56,72.74,72.56,72.74,5500.0,37.1053,37.1974,37.1053,37.1974,5500.0
2006-06-15 12:00:00,72.75,72.75,72.6,72.71,8900.0,37.2025,37.2025,37.1258,37.182,8900.0
2006-06-15 12:10:00,72.76,72.83,72.71,72.79,8100.0,37.2076,37.2434,37.182,37.223,8100.0
2006-06-15 12:20:00,72.79,72.92,72.79,72.91,12400.0,37.223,37.2894,37.223,37.2843,12400.0
2006-06-15 12:30:00,72.91,72.98,72.9,72.98,10900.0,37.2843,37.3201,37.2792,37.3201,10900.0
2006-06-15 12:40:00,72.98,72.99,72.87,72.92,11500.0,37.3201,37.3252,37.2639,37.2894,11500.0
2006-06-15 12:50:00,72.94,72.95,72.77,72.77,5800.0,37.2997,37.3048,37.2127,37.2127,5800.0
2006-06-15 13:00:00,72.77,72.86,72.73,72.86,13200.0,37.2127,37.2588,37.1923,37.2588,13200.0
2006-06-15 13:10:00,72.86,72.87,72.74,72.81,10000.0,37.2588,37.2639,37.1974,37.2332,10000.0
2006-06-15 13:20:00,72.75,72.75,72.59,72.59,7900.0,37.2025,37.2025,37.1207,37.1207,7900.0
2006-06-15 13:30:00,72.57,72.57,72.33,72.38,11800.0,37.1105,37.1105,36.9877,37.0133,11800.0
2006-06-15 13:40:00,72.36,72.92,72.36,72.88,20000.0,37.0031,37.2894,37.0031,37.269,20000.0
2006-06-15 13:50:00,72.86,72.93,72.65,72.93,20400.0,37.2588,37.2946,37.1514,37.2946,20400.0
2006-06-15 14:00:00,72.95,73.15,72.95,73.13,20900.0,37.3048,37.4071,37.3048,37.3968,20900.0
2006-06-15 14:10:00,73.1,73.17,73.05,73.17,19100.0,37.3815,37.4173,37.3559,37.4173,19100.0
2006-06-15 14:20:00,73.2,73.29,73.0,73.13,22200.0,37.4326,37.4786,37.3303,37.3968,22200.0
2006-06-15 14:30:00,73.13,73.15,73.05,73.15,9600.0,37.3968,37.4071,37.3559,37.4071,9600.0
2006-06-15 14:40:00,73.15,73.32,73.09,73.22,14200.0,37.4071,37.494,37.3764,37.4429,14200.0
2006-06-15 14:50:00,73.21,73.25,73.2,73.2,10900.0,37.4377,37.4582,37.4326,37.4326,10900.0
2006-06-15 15:00:00,73.2,73.24,73.1,73.1,6900.0,37.4326,37.4531,37.3815,37.3815,6900.0
2006-06-15 15:10:00,73.1,73.21,73.05,73.15,23000.0,37.3815,37.4377,37.3559,37.4071,23000.0
2006-06-15 15:20:00,73.15,73.23,73.14,73.2,8000.0,37.4071,37.448,37.4019,37.4326,8000.0
2006-06-15 15:30:00,73.18,73.45,73.17,73.45,31800.0,37.4224,37.5605,37.4173,37.5605,31800.0
2006-06-15 15:40:00,73.55,73.72,73.45,73.51,35300.0,37.6116,37.6985,37.5605,37.5911,35300.0
2006-06-15 15:50:00,73.51,73.53,73.45,73.48,17800.0,37.5911,37.6014,37.5605,37.5758,17800.0
2006-06-16 09:40:00,73.0,73.17,73.0,73.04,82200.0,37.3303,37.4173,37.3303,37.3508,82200.0
2006-06-16 09:50:00,73.12,73.2,73.1,73.16,16200.0,37.3917,37.4326,37.3815,37.4122,16200.0
2006-06-16 10:00:00,73.22,73.24,72.98,72.98,8600.0,37.4429,37.4531,37.3201,37.3201,8600.0
2006-06-16 10:10:00,72.95,73.1,72.9,72.96,6100.0,37.3048,37.3815,37.2792,37.3099,6100.0
2006-06-16 10:20:00,72.96,73.05,72.88,72.93,11700.0,37.3099,37.3559,37.269,37.2946,11700.0
2006-06-16 10:30:00,72.89,73.15,72.89,73.07,8300.0,37.2741,37.4071,37.2741,37.3661,8300.0
2006-06-16 10:40:00,73.15,73.2,73.09,73.16,19100.0,37.4071,37.4326,37.3764,37.4122,19100.0
2006-06-16 10:50:00,73.1,73.25,73.06,73.25,8500.0,37.3815,37.4582,37.361,37.4582,8500.0
2006-06-16 11:00:00,73.25,73.32,73.15,73.32,13100.0,37.4582,37.494,37.4071,37.494,13100.0
2006-06-16 11:10:00,73.35,73.4,73.19,73.19,9100.0,37.5093,37.5349,37.4275,37.4275,9100.0
2006-06-16 11:20:00,73.18,73.29,72.99,73.0,14900.0,37.4224,37.4786,37.3252,37.3303,14900.0
2006-06-16 11:30:00,72.98,73.25,72.89,73.25,10800.0,37.3201,37.4582,37.2741,37.4582,10800.0
2006-06-16 11:40:00,73.21,73.23,73.14,73.17,4100.0,37.4377,37.448,37.4019,37.4173,4100.0
2006-06-16 11:50:00,73.22,73.27,73.17,73.21,4700.0,37.4429,37.4684,37.4173,37.4377,4700.0
2006-06-16 12:00:00,73.2,73.27,73.15,73.23,5200.0,37.4326,37.4684,37.4071,37.448,5200.0
2006-06-16 12:10:00,73.33,73.33,73.2,73.26,12700.0,37.4991,37.4991,37.4326,37.4633,12700.0
2006-06-16 12:20:00,73.2,73.26,73.15,73.16,12000.0,37.4326,37.4633,37.4071,37.4122,12000.0
2006-06-16 12:30:00,73.19,73.44,73.19,73.44,28200.0,37.4275,37.5554,37.4275,37.5554,28200.0
2006-06-16 12:40:00,73.38,73.61,73.38,73.5,18200.0,37.5247,37.6423,37.5247,37.586,18200.0
2006-06-16 12:50:00,73.49,73.54,73.43,73.5,4300.0,37.5809,37.6065,37.5502,37.586,4300.0
2006-06-16 13:00:00,73.49,73.53,73.35,73.35,4000.0,37.5809,37.6014,37.5093,37.5093,4000.0
2006-06-16 13:10:00,73.35,73.35,73.26,73.26,5400.0,37.5093,37.5093,37.4633,37.4633,5400.0
2006-06-16 13:20:00,73.29,73.43,73.25,73.41,5100.0,37.4786,37.5502,37.4582,37.54,5100.0
2006-06-16 13:30:00,73.43,73.46,73.35,73.39,5000.0,37.5502,37.5656,37.5093,37.5298,5000.0
2006-06-16 13:40:00,73.36,73.45,73.36,73.41,2000.0,37.5144,37.5605,37.5144,37.54,2000.0
2006-06-16 13:50:00,73.4,73.47,73.4,73.41,6700.0,37.5349,37.5707,37.5349,37.54,6700.0
2006-06-16 14:00:00,73.4,73.44,73.39,73.39,8100.0,37.5349,37.5554,37.5298,37.5298,8100.0
2006-06-16 14:10:00,73.38,73.5,73.33,73.34,21700.0,37.5247,37.586,37.4991,37.5042,21700.0
2006-06-16 14:20:00,73.34,73.39,73.3,73.32,6800.0,37.5042,37.5298,37.4838,37.494,6800.0
2006-06-16 14:30:00,73.31,73.37,73.25,73.32,21200.0,37.4889,37.5196,37.4582,37.494,21200.0
2006-06-16 14:40:00,73.39,73.48,73.3,73.42,4700.0,37.5298,37.5758,37.4838,37.5451,4700.0
2006-06-16 14:50:00,73.41,73.5,73.31,73.44,9800.0,37.54,37.586,37.4889,37.5554,9800.0
2006-06-16 15:00:00,73.44,73.62,73.4,73.44,17000.0,37.5554,37.6474,37.5349,37.5554,17000.0
2006-06-16 15:10:00,73.44,73.53,73.38,73.38,9000.0,37.5554,37.6014,37.5247,37.5247,9000.0
2006-06-16 15:20:00,73.38,73.44,73.33,73.39,9400.0,37.5247,37.5554,37.4991,37.5298,9400.0
2006-06-16 15:30:00,73.38,73.54,73.37,73.37,8800.0,37.5247,37.6065,37.5196,37.5196,8800.0
2006-06-16 15:40:00,73.37,73.37,73.27,73.35,8500.0,37.5196,37.5196,37.4684,37.5093,8500.0
2006-06-16 15:50:00,73.35,73.49,73.35,73.44,23300.0,37.5093,37.5809,37.5093,37.5554,23300.0
2006-06-19 09:30:00,73.51,73.58,73.51,73.58,3500.0,37.5911,37.6269,37.5911,37.6269,3500.0
2006-06-19 09:40:00,73.59,73.59,73.36,73.4,12900.0,37.6321,37.6321,37.5144,37.5349,12900.0
2006-06-19 09:50:00,73.42,73.58,73.36,73.58,12000.0,37.5451,37.6269,37.5144,37.6269,12000.0
2006-06-19 10:00:00,73.62,73.64,73.45,73.45,10200.0,37.6474,37.6576,37.5605,37.5605,10200.0
2006-06-19 10:10:00,73.48,73.55,73.32,73.32,6000.0,37.5758,37.6116,37.494,37.494,6000.0
2006-06-19 10:20:00,73.36,73.5,73.2,73.4,9500.0,37.5144,37.586,37.4326,37.5349,9500.0
2006-06-19 10:30:00,73.42,73.62,73.42,73.62,5800.0,37.5451,37.6474,37.5451,37.6474,5800.0
2006-06-19 10:40:00,73.62,73.64,73.54,73.54,7700.0,37.6474,37.6576,37.6065,37.6065,7700.0
2006-06-19 10:50:00,73.6,73.78,73.6,73.7,6100.0,37.6372,37.7292,37.6372,37.6883,6100.0
2006-06-19 11:00:00,73.64,73.72,73.58,73.69,824400.0,37.6576,37.6985,37.6269,37.6832,824400.0
2006-06-19 11:10:00,73.7,73.85,73.62,73.81,5900.0,37.6883,37.765,37.6474,37.7446,5900.0
2006-06-19 11:20:00,73.84,73.87,73.65,73.65,18100.0,37.7599,37.7752,37.6627,37.6627,18100.0
2006-06-19 11:30:00,73.7,73.82,73.68,73.74,14000.0,37.6883,37.7497,37.6781,37.7088,14000.0
2006-06-19 11:40:00,73.78,74.05,73.73,73.99,188400.0,37.7292,37.8673,37.7037,37.8366,188400.0
2006-06-19 11:50:00,74.06,74.21,74.05,74.09,28000.0,37.8724,37.9491,37.8673,37.8877,28000.0
2006-06-19 12:00:00,74.09,74.24,74.04,74.04,51600.0,37.8877,37.9645,37.8622,37.8622,51600.0
2006-06-19 12:10:00,73.99,74.19,73.88,74.19,11700.0,37.8366,37.9389,37.7804,37.9389,11700.0
2006-06-19 12:20:00,74.15,74.18,74.08,74.16,11400.0,37.9184,37.9338,37.8826,37.9235,11400.0
2006-06-19 12:30:00,74.15,74.15,74.04,74.04,4400.0,37.9184,37.9184,37.8622,37.8622,4400.0
2006-06-19 12:40:00,74.05,74.08,74.01,74.05,1800.0,37.8673,37.8826,37.8468,37.8673,1800.0
2006-06-19 12:50:00,74.05,74.09,74.04,74.09,2600.0,37.8673,37.8877,37.8622,37.8877,2600.0
2006-06-19 13:00:00,74.06,74.08,73.9,74.05,9600.0,37.8724,37.8826,37.7906,37.8673,9600.0
2006-06-19 13:10:00,74.03,74.03,73.81,73.99,16200.0,37.8571,37.8571,37.7446,37.8366,16200.0
2006-06-19 13:20:00,73.95,74.0,73.88,73.98,13400.0,37.8162,37.8417,37.7804,37.8315,13400.0
2006-06-19 13:30:00,73.93,73.97,73.78,73.82,15100.0,37.8059,37.8264,37.7292,37.7497,15100.0
2006-06-19 13:40:00,73.82,73.83,73.62,73.78,17600.0,37.7497,37.7548,37.6474,37.7292,17600.0
2006-06-19 13:50:00,73.81,73.89,73.71,73.75,17100.0,37.7446,37.7855,37.6934,37.7139,17100.0
2006-06-19 14:00:00,73.67,73.76,73.6,73.7,16200.0,37.673,37.719,37.6372,37.6883,16200.0
2006-06-19 14:10:00,73.73,73.86,73.73,73.79,9000.0,37.7037,37.7701,37.7037,37.7343,9000.0
2006-06-19 14:20:00,73.79,73.86,73.7,73.7,20800.0,37.7343,37.7701,37.6883,37.6883,20800.0
2006-06-19 14:30:00,73.78,73.81,73.64,73.73,14900.0,37.7292,37.7446,37.6576,37.7037,14900.0
2006-06-19 14:40:00,73.73,73.75,73.6,73.64,16100.0,37.7037,37.7139,37.6372,37.6576,16100.0
2006-06-19 14:50:00,73.64,73.77,73.63,73.63,19100.0,37.6576,37.7241,37.6525,37.6525,19100.0
2006-06-19 15:00:00,73.64,73.66,73.55,73.59,24700.0,37.6576,37.6679,37.6116,37.6321,24700.0
2006-06-19 15:10:00,73.59,73.74,73.55,73.66,19200.0,37.6321,37.7088,37.6116,37.6679,19200.0
2006-06-19 15:20:00,73.68,73.81,73.63,73.72,18700.0,37.6781,37.7446,37.6525,37.6985,18700.0
2006-06-19 15:30:00,73.74,73.91,73.71,73.88,26100.0,37.7088,37.7957,37.6934,37.7804,26100.0
2006-06-19 15:40:00,73.85,73.85,73.47,73.5,18600.0,37.765,37.765,37.5707,37.586,18600.0
2006-06-19 15:50:00,73.51,73.65,73.46,73.53,36400.0,37.5911,37.6627,37.5656,37.6014,36400.0
2006-06-20 09:40:00,73.35,73.5,73.31,73.37,18900.0,37.5093,37.586,37.4889,37.5196,18900.0
2006-06-20 09:50:00,73.37,73.4,73.2,73.32,10800.0,37.5196,37.5349,37.4326,37.494,10800.0
2006-06-20 10:00:00,73.33,73.5,73.31,73.46,14500.0,37.4991,37.586,37.4889,37.5656,14500.0
2006-06-20 10:10:00,73.45,73.65,73.41,73.62,10200.0,37.5605,37.6627,37.54,37.6474,10200.0
2006-06-20 10:20:00,73.62,73.65,73.35,73.35,17300.0,37.6474,37.6627,37.5093,37.5093,17300.0
2006-06-20 10:30:00,73.41,73.59,73.36,73.58,24200.0,37.54,37.6321,37.5144,37.6269,24200.0
2006-06-20 10:40:00,73.55,73.56,73.25,73.28,22300.0,37.6116,37.6167,37.4582,37.4735,22300.0
2006-06-20 10:50:00,73.27,73.4,73.23,73.27,19600.0,37.4684,37.5349,37.448,37.4684,19600.0
2006-06-20 11:00:00,73.26,73.58,73.24,73.58,17600.0,37.4633,37.6269,37.4531,37.6269,17600.0
2006-06-20 11:10:00,73.57,73.57,73.37,73.43,16700.0,37.6218,37.6218,37.5196,37.5502,16700.0
2006-06-20 11:20:00,73.43,73.54,73.36,73.51,14700.0,37.5502,37.6065,37.5144,37.5911,14700.0
2006-06-20 11:30:00,73.52,73.53,73.42,73.42,12600.0,37.5963,37.6014,37.5451,37.5451,12600.0
2006-06-20 11:40:00,73.43,73.47,73.27,73.32,15700.0,37.5502,37.5707,37.4684,37.494,15700.0
2006-06-20 11:50:00,73.34,73.34,73.26,73.29,9500.0,37.5042,37.5042,37.4633,37.4786,9500.0
2006-06-20 12:00:00,73.33,73.4,73.28,73.29,20200.0,37.4991,37.5349,37.4735,37.4786,20200.0
2006-06-20 12:10:00,73.29,73.36,73.27,73.35,14500.0,37.4786,37.5144,37.4684,37.5093,14500.0
2006-06-20 12:20:00,73.35,73.41,73.28,73.28,13600.0,37.5093,37.54,37.4735,37.4735,13600.0
2006-06-20 12:30:00,73.32,73.4,73.24,73.28,12700.0,37.494,37.5349,37.4531,37.4735,12700.0
2006-06-20 12:40:00,73.31,73.31,73.2,73.2,9500.0,37.4889,37.4889,37.4326,37.4326,9500.0
2006-06-20 12:50:00,73.18,73.19,72.99,72.99,11000.0,37.4224,37.4275,37.3252,37.3252,11000.0
2006-06-20 13:00:00,72.95,73.0,72.89,72.91,6900.0,37.3048,37.3303,37.2741,37.2843,6900.0
2006-06-20 13:10:00,72.93,72.94,72.76,72.77,10900.0,37.2946,37.2997,37.2076,37.2127,10900.0
2006-06-20 13:20:00,72.77,72.89,72.71,72.74,14100.0,37.2127,37.2741,37.182,37.1974,14100.0
2006-06-20 13:30:00,72.75,72.79,72.67,72.67,20900.0,37.2025,37.223,37.1616,37.1616,20900.0
2006-06-20 13:40:00,72.69,72.78,72.63,72.76,17200.0,37.1718,37.2178,37.1411,37.2076,17200.0
2006-06-20 13:50:00,72.75,72.76,72.65,72.76,20600.0,37.2025,37.2076,37.1514,37.2076,20600.0
2006-06-20 14:00:00,72.77,72.77,72.67,72.7,11500.0,37.2127,37.2127,37.1616,37.1769,11500.0
2006-06-20 14:10:00,72.72,72.83,72.69,72.75,22500.0,37.1872,37.2434,37.1718,37.2025,22500.0
2006-06-20 14:20:00,72.77,72.77,72.57,72.6,34600.0,37.2127,37.2127,37.1105,37.1258,34600.0
2006-06-20 14:30:00,72.59,72.87,72.55,72.85,23500.0,37.1207,37.2639,37.1002,37.2536,23500.0
2006-06-20 14:40:00,72.84,72.84,72.7,72.75,15400.0,37.2485,37.2485,37.1769,37.2025,15400.0
2006-06-20 14:50:00,72.7,72.93,72.7,72.93,21900.0,37.1769,37.2946,37.1769,37.2946,21900.0
2006-06-20 15:00:00,72.93,72.95,72.69,72.75,13800.0,37.2946,37.3048,37.1718,37.2025,13800.0
2006-06-20 15:10:00,72.76,72.87,72.66,72.81,20400.0,37.2076,37.2639,37.1565,37.2332,20400.0
2006-06-20 15:20:00,72.81,72.83,72.67,72.72,14700.0,37.2332,37.2434,37.1616,37.1872,14700.0
2006-06-20 15:30:00,72.69,72.78,72.6,72.67,33600.0,37.1718,37.2178,37.1258,37.1616,33600.0
2006-06-20 15:40:00,72.67,72.72,72.62,72.68,23300.0,37.1616,37.1872,37.136,37.1667,23300.0
2006-06-20 15:50:00,72.67,72.67,72.53,72.6,31900.0,37.1616,37.1616,37.09,37.1258,31900.0
2006-06-21 09:30:00,72.51,72.57,72.47,72.52,4500.0,37.0798,37.1105,37.0593,37.0849,4500.0
2006-06-21 09:40:00,72.52,72.81,72.44,72.72,15300.0,37.0849,37.2332,37.044,37.1872,15300.0
2006-06-21 09:50:00,72.77,72.89,72.66,72.66,9900.0,37.2127,37.2741,37.1565,37.1565,9900.0
2006-06-21 10:00:00,72.63,72.86,72.63,72.63,9800.0,37.1411,37.2588,37.1411,37.1411,9800.0
2006-06-21 10:10:00,72.62,72.65,72.43,72.58,12000.0,37.136,37.1514,37.0389,37.1156,12000.0
2006-06-21 10:20:00,72.61,72.75,72.59,72.64,7300.0,37.1309,37.2025,37.1207,37.1463,7300.0
2006-06-21 10:30:00,72.61,72.99,72.61,72.92,12300.0,37.1309,37.3252,37.1309,37.2894,12300.0
2006-06-21 10:40:00,72.95,73.09,72.95,73.02,11900.0,37.3048,37.3764,37.3048,37.3406,11900.0
2006-06-21 10:50:00,73.05,73.05,72.96,72.98,10500.0,37.3559,37.3559,37.3099,37.3201,10500.0
2006-06-21 11:00:00,72.98,73.11,72.94,72.99,24900.0,37.3201,37.3866,37.2997,37.3252,24900.0
2006-06-21 11:10:00,72.95,73.04,72.93,73.04,5900.0,37.3048,37.3508,37.2946,37.3508,5900.0
2006-06-21 11:20:00,73.06,73.15,72.96,73.12,12100.0,37.361,37.4071,37.3099,37.3917,12100.0
2006-06-21 11:30:00,73.17,73.19,73.13,73.13,6100.0,37.4173,37.4275,37.3968,37.3968,6100.0
2006-06-21 11:40:00,73.2,73.2,73.11,73.15,600.0,37.4326,37.4326,37.3866,37.4071,600.0
2006-06-21 11:50:00,73.1,73.2,73.09,73.18,23800.0,37.3815,37.4326,37.3764,37.4224,23800.0
2006-06-21 12:00:00,73.18,73.23,73.09,73.19,23900.0,37.4224,37.448,37.3764,37.4275,23900.0
2006-06-21 12:10:00,73.2,73.26,73.15,73.26,12200.0,37.4326,37.4633,37.4071,37.4633,12200.0
2006-06-21 12:20:00,73.26,73.36,73.17,73.17,12700.0,37.4633,37.5144,37.4173,37.4173,12700.0
2006-06-21 12:30:00,73.2,73.25,73.15,73.23,6800.0,37.4326,37.4582,37.4071,37.448,6800.0
2006-06-21 12:40:00,73.23,73.29,73.21,73.28,4400.0,37.448,37.4786,37.4377,37.4735,4400.0
2006-06-21 12:50:00,73.28,73.35,73.23,73.25,6700.0,37.4735,37.5093,37.448,37.4582,6700.0
2006-06-21 13:00:00,73.26,73.31,73.18,73.23,7900.0,37.4633,37.4889,37.4224,37.448,7900.0
2006-06-21 13:10:00,73.23,73.29,73.19,73.19,4900.0,37.448,37.4786,37.4275,37.4275,4900.0
2006-06-21 13:20:00,73.23,73.25,73.17,73.19,7000.0,37.448,37.4582,37.4173,37.4275,7000.0
2006-06-21 13:30:00,73.2,73.24,73.16,73.21,6400.0,37.4326,37.4531,37.4122,37.4377,6400.0
2006-06-21 13:40:00,73.21,73.22,73.15,73.16,6300.0,37.4377,37.4429,37.4071,37.4122,6300.0
2006-06-21 13:50:00,73.2,73.25,73.15,73.17,7000.0,37.4326,37.4582,37.4071,37.4173,7000.0
2006-06-21 14:00:00,73.16,73.23,73.15,73.15,8900.0,37.4122,37.448,37.4071,37.4071,8900.0
2006-06-21 14:10:00,73.15,73.19,73.14,73.14,14700.0,37.4071,37.4275,37.4019,37.4019,14700.0
2006-06-21 14:20:00,73.16,73.22,73.09,73.09,12400.0,37.4122,37.4429,37.3764,37.3764,12400.0
2006-06-21 14:30:00,73.11,73.16,73.08,73.16,8900.0,37.3866,37.4122,37.3713,37.4122,8900.0
2006-06-21 14:40:00,73.17,73.24,73.11,73.12,11400.0,37.4173,37.4531,37.3866,37.3917,11400.0
2006-06-21 14:50:00,73.11,73.2,73.07,73.18,17300.0,37.3866,37.4326,37.3661,37.4224,17300.0
2006-06-21 15:00:00,73.18,73.2,73.05,73.15,17600.0,37.4224,37.4326,37.3559,37.4071,17600.0
2006-06-21 15:10:00,73.14,73.18,73.09,73.15,7800.0,37.4019,37.4224,37.3764,37.4071,7800.0
2006-06-21 15:20:00,73.16,73.2,73.07,73.07,20200.0,37.4122,37.4326,37.3661,37.3661,20200.0
2006-06-21 15:30:00,73.08,73.16,73.02,73.13,21900.0,37.3713,37.4122,37.3406,37.3968,21900.0
2006-06-21 15:40:00,73.14,73.17,73.05,73.16,14900.0,37.4019,37.4173,37.3559,37.4122,14900.0
2006-06-21 15:50:00,73.17,73.26,73.17,73.26,23000.0,37.4173,37.4633,37.4173,37.4633,23000.0
2006-06-22 09:30:00,72.75,72.97,72.75,72.96,8900.0,37.2025,37.315,37.2025,37.3099,8900.0
2006-06-22 09:40:00,72.98,72.98,72.75,72.75,14300.0,37.3201,37.3201,37.2025,37.2025,14300.0
2006-06-22 09:50:00,72.68,72.86,72.57,72.57,21200.0,37.1667,37.2588,37.1105,37.1105,21200.0
2006-06-22 10:00:00,72.57,72.65,72.15,72.37,37800.0,37.1105,37.1514,36.8957,37.0082,37800.0
2006-06-22 10:10:00,72.36,72.4,72.19,72.24,8000.0,37.0031,37.0235,36.9161,36.9417,8000.0
2006-06-22 10:20:00,72.24,72.41,72.2,72.38,16700.0,36.9417,37.0286,36.9212,37.0133,16700.0
2006-06-22 10:30:00,72.42,72.44,72.27,72.36,14300.0,37.0338,37.044,36.957,37.0031,14300.0
2006-06-22 10:40:00,72.37,72.61,72.37,72.6,12100.0,37.0082,37.1309,37.0082,37.1258,12100.0
2006-06-22 10:50:00,72.6,72.7,72.58,72.65,8100.0,37.1258,37.1769,37.1156,37.1514,8100.0
2006-06-22 11:00:00,72.6,72.66,72.56,72.56,7400.0,37.1258,37.1565,37.1053,37.1053,7400.0
2006-06-22 11:10:00,72.56,72.56,72.45,72.45,14400.0,37.1053,37.1053,37.0491,37.0491,14400.0
2006-06-22 11:20:00,72.47,72.51,72.41,72.41,15400.0,37.0593,37.0798,37.0286,37.0286,15400.0
2006-06-22 11:30:00,72.44,72.51,72.37,72.4,16100.0,37.044,37.0798,37.0082,37.0235,16100.0
2006-06-22 11:40:00,72.44,72.55,72.44,72.54,8600.0,37.044,37.1002,37.044,37.0951,8600.0
2006-06-22 11:50:00,72.55,72.71,72.55,72.68,9700.0,37.1002,37.182,37.1002,37.1667,9700.0
2006-06-22 12:00:00,72.71,72.89,72.71,72.83,10400.0,37.182,37.2741,37.182,37.2434,10400.0
2006-06-22 12:10:00,72.85,72.87,72.83,72.86,4400.0,37.2536,37.2639,37.2434,37.2588,4400.0
2006-06-22 12:20:00,72.86,72.9,72.79,72.8,5600.0,37.2588,37.2792,37.223,37.2281,5600.0
2006-06-22 12:30:00,72.8,72.81,72.71,72.71,6100.0,37.2281,37.2332,37.182,37.182,6100.0
2006-06-22 12:40:00,72.7,72.73,72.55,72.59,6000.0,37.1769,37.1923,37.1002,37.1207,6000.0
2006-06-22 12:50:00,72.58,72.59,72.52,72.59,7600.0,37.1156,37.1207,37.0849,37.1207,7600.0
2006-06-22 13:00:00,72.57,72.58,72.48,72.56,9800.0,37.1105,37.1156,37.0644,37.1053,9800.0
2006-06-22 13:10:00,72.54,72.57,72.51,72.57,6300.0,37.0951,37.1105,37.0798,37.1105,6300.0
2006-06-22 13:20:00,72.52,72.57,72.51,72.52,1800.0,37.0849,37.1105,37.0798,37.0849,1800.0
2006-06-22 13:30:00,72.52,72.55,72.36,72.37,8400.0,37.0849,37.1002,37.0031,37.0082,8400.0
2006-06-22 13:40:00,72.4,72.4,72.27,72.33,12400.0,37.0235,37.0235,36.957,36.9877,12400.0
2006-06-22 13:50:00,72.34,72.45,72.27,72.39,9100.0,36.9928,37.0491,36.957,37.0184,9100.0
2006-06-22 14:00:00,72.38,72.46,72.32,72.32,10000.0,37.0133,37.0542,36.9826,36.9826,10000.0
2006-06-22 14:10:00,72.35,72.39,72.27,72.33,8100.0,36.998,37.0184,36.957,36.9877,8100.0
2006-06-22 14:20:00,72.33,72.5,72.33,72.5,9000.0,36.9877,37.0747,36.9877,37.0747,9000.0
2006-06-22 14:30:00,72.5,72.5,72.39,72.42,5800.0,37.0747,37.0747,37.0184,37.0338,5800.0
2006-06-22 14:40:00,72.41,72.43,72.25,72.35,16600.0,37.0286,37.0389,36.9468,36.998,16600.0
2006-06-22 14:50:00,72.31,72.51,72.3,72.47,13600.0,36.9775,37.0798,36.9724,37.0593,13600.0
2006-06-22 15:00:00,72.49,72.49,72.36,72.46,14200.0,37.0695,37.0695,37.0031,37.0542,14200.0
2006-06-22 15:10:00,72.46,72.62,72.41,72.53,14300.0,37.0542,37.136,37.0286,37.09,14300.0
2006-06-22 15:20:00,72.51,72.61,72.47,72.6,14500.0,37.0798,37.1309,37.0593,37.1258,14500.0
2006-06-22 15:30:00,72.59,72.68,72.59,72.61,9800.0,37.1207,37.1667,37.1207,37.1309,9800.0
2006-06-22 15:40:00,72.61,72.68,72.53,72.6,12000.0,37.1309,37.1667,37.09,37.1258,12000.0
2006-06-22 15:50:00,72.58,72.61,72.54,72.55,29700.0,37.1156,37.1309,37.0951,37.1002,29700.0
2006-06-23 09:30:00,72.15,72.38,72.0,72.02,7900.0,36.8957,37.0133,36.819,36.8292,7900.0
2006-06-23 09:40:00,72.02,72.2,72.01,72.17,16200.0,36.8292,36.9212,36.8241,36.9059,16200.0
2006-06-23 09:50:00,72.18,72.3,72.15,72.23,17700.0,36.911,36.9724,36.8957,36.9366,17700.0
2006-06-23 10:00:00,72.24,72.24,72.1,72.13,9400.0,36.9417,36.9417,36.8701,36.8855,9400.0
2006-06-23 10:10:00,72.13,72.27,72.12,72.22,48800.0,36.8855,36.957,36.8803,36.9315,48800.0
2006-06-23 10:20:00,72.23,72.25,72.12,72.18,23400.0,36.9366,36.9468,36.8803,36.911,23400.0
2006-06-23 10:30:00,72.18,72.22,71.98,71.99,16600.0,36.911,36.9315,36.8087,36.8139,16600.0
2006-06-23 10:40:00,71.98,72.11,71.94,72.07,6100.0,36.8087,36.8752,36.7883,36.8548,6100.0
2006-06-23 10:50:00,72.12,72.15,72.01,72.05,5000.0,36.8803,36.8957,36.8241,36.8445,5000.0
2006-06-23 11:00:00,72.02,72.09,71.8,71.8,10100.0,36.8292,36.865,36.7167,36.7167,10100.0
2006-06-23 11:10:00,71.77,71.83,71.65,71.83,15900.0,36.7014,36.732,36.64,36.732,15900.0
2006-06-23 11:20:00,71.82,72.0,71.82,72.0,31700.0,36.7269,36.819,36.7269,36.819,31700.0
2006-06-23 11:30:00,72.0,72.01,71.9,71.91,9200.0,36.819,36.8241,36.7678,36.7729,9200.0
2006-06-23 11:40:00,71.89,71.95,71.87,71.95,5300.0,36.7627,36.7934,36.7525,36.7934,5300.0
2006-06-23 11:50:00,71.95,72.02,71.9,71.93,8800.0,36.7934,36.8292,36.7678,36.7832,8800.0
2006-06-23 12:00:00,71.89,71.99,71.88,71.97,13400.0,36.7627,36.8139,36.7576,36.8036,13400.0
2006-06-23 12:10:00,71.93,72.17,71.93,72.17,66800.0,36.7832,36.9059,36.7832,36.9059,66800.0
2006-06-23 12:20:00,72.14,72.2,71.98,72.04,23600.0,36.8906,36.9212,36.8087,36.8394,23600.0
2006-06-23 12:30:00,72.04,72.07,72.01,72.06,4500.0,36.8394,36.8548,36.8241,36.8497,4500.0
2006-06-23 12:40:00,72.07,72.18,72.07,72.11,7200.0,36.8548,36.911,36.8548,36.8752,7200.0
2006-06-23 12:50:00,72.14,72.2,72.1,72.1,4700.0,36.8906,36.9212,36.8701,36.8701,4700.0
2006-06-23 13:00:00,72.11,72.22,72.09,72.17,7300.0,36.8752,36.9315,36.865,36.9059,7300.0
2006-06-23 13:10:00,72.18,72.24,72.12,72.13,3600.0,36.911,36.9417,36.8803,36.8855,3600.0
2006-06-23 13:20:00,72.14,72.2,72.13,72.13,4800.0,36.8906,36.9212,36.8855,36.8855,4800.0
2006-06-23 13:30:00,72.13,72.17,72.0,72.04,8400.0,36.8855,36.9059,36.819,36.8394,8400.0
2006-06-23 13:40:00,72.04,72.2,72.04,72.1,10300.0,36.8394,36.9212,36.8394,36.8701,10300.0
2006-06-23 13:50:00,72.14,72.29,72.14,72.29,10700.0,36.8906,36.9673,36.8906,36.9673,10700.0
2006-06-23 14:00:00,72.29,72.29,72.12,72.15,4800.0,36.9673,36.9673,36.8803,36.8957,4800.0
2006-06-23 14:10:00,72.14,72.22,72.12,72.2,3200.0,36.8906,36.9315,36.8803,36.9212,3200.0
2006-06-23 14:20:00,72.21,72.23,72.13,72.2,4400.0,36.9264,36.9366,36.8855,36.9212,4400.0
2006-06-23 14:30:00,72.25,72.33,72.21,72.23,7400.0,36.9468,36.9877,36.9264,36.9366,7400.0
2006-06-23 14:40:00,72.24,72.25,72.15,72.15,8700.0,36.9417,36.9468,36.8957,36.8957,8700.0
2006-06-23 14:50:00,72.15,72.21,72.11,72.11,10900.0,36.8957,36.9264,36.8752,36.8752,10900.0
2006-06-23 15:00:00,72.12,72.23,72.1,72.23,6200.0,36.8803,36.9366,36.8701,36.9366,6200.0
2006-06-23 15:10:00,72.24,72.28,72.12,72.28,9200.0,36.9417,36.9622,36.8803,36.9622,9200.0
2006-06-23 15:20:00,72.23,72.36,72.16,72.32,12800.0,36.9366,37.0031,36.9008,36.9826,12800.0
2006-06-23 15:30:00,72.29,72.39,72.18,72.33,14700.0,36.9673,37.0184,36.911,36.9877,14700.0
2006-06-23 15:40:00,72.34,72.34,72.25,72.33,11400.0,36.9928,36.9928,36.9468,36.9877,11400.0
2006-06-23 15:50:00,72.35,72.35,72.22,72.26,18100.0,36.998,36.998,36.9315,36.9519,18100.0
2006-06-26 09:30:00,72.26,72.31,72.07,72.15,17200.0,36.9519,36.9775,36.8548,36.8957,17200.0
2006-06-26 09:40:00,72.1,72.36,72.07,72.3,21700.0,36.8701,37.0031,36.8548,36.9724,21700.0
2006-06-26 09:50:00,72.34,72.5,72.28,72.5,9500.0,36.9928,37.0747,36.9622,37.0747,9500.0
2006-06-26 10:00:00,72.49,72.64,72.4,72.56,14900.0,37.0695,37.1463,37.0235,37.1053,14900.0
2006-06-26 10:10:00,72.52,72.53,72.2,72.3,13900.0,37.0849,37.09,36.9212,36.9724,13900.0
2006-06-26 10:20:00,72.27,72.39,72.17,72.31,20800.0,36.957,37.0184,36.9059,36.9775,20800.0
2006-06-26 10:30:00,72.33,72.52,72.33,72.42,11500.0,36.9877,37.0849,36.9877,37.0338,11500.0
2006-06-26 10:40:00,72.43,72.43,72.27,72.29,3300.0,37.0389,37.0389,36.957,36.9673,3300.0
2006-06-26 10:50:00,72.34,72.42,72.24,72.34,8500.0,36.9928,37.0338,36.9417,36.9928,8500.0
2006-06-26 11:00:00,72.34,72.39,72.27,72.3,9800.0,36.9928,37.0184,36.957,36.9724,9800.0
2006-06-26 11:10:00,72.31,72.31,72.16,72.22,28800.0,36.9775,36.9775,36.9008,36.9315,28800.0
2006-06-26 11:20:00,72.25,72.26,72.19,72.21,23100.0,36.9468,36.9519,36.9161,36.9264,23100.0
2006-06-26 11:30:00,72.24,72.33,72.21,72.27,9400.0,36.9417,36.9877,36.9264,36.957,9400.0
2006-06-26 11:40:00,72.27,72.44,72.27,72.42,15800.0,36.957,37.044,36.957,37.0338,15800.0
2006-06-26 11:50:00,72.43,72.56,72.35,72.53,10000.0,37.0389,37.1053,36.998,37.09,10000.0
2006-06-26 12:00:00,72.55,72.64,72.52,72.58,10300.0,37.1002,37.1463,37.0849,37.1156,10300.0
2006-06-26 12:10:00,72.57,72.69,72.55,72.69,8300.0,37.1105,37.1718,37.1002,37.1718,8300.0
2006-06-26 12:20:00,72.67,72.8,72.65,72.72,8400.0,37.1616,37.2281,37.1514,37.1872,8400.0
2006-06-26 12:30:00,72.72,72.86,72.67,72.83,7000.0,37.1872,37.2588,37.1616,37.2434,7000.0
2006-06-26 12:40:00,72.87,73.03,72.86,72.96,14200.0,37.2639,37.3457,37.2588,37.3099,14200.0
2006-06-26 12:50:00,72.96,73.01,72.92,72.93,10100.0,37.3099,37.3355,37.2894,37.2946,10100.0
2006-06-26 13:00:00,72.95,73.1,72.95,73.08,11200.0,37.3048,37.3815,37.3048,37.3713,11200.0
2006-06-26 13:10:00,73.08,73.1,73.01,73.05,11100.0,37.3713,37.3815,37.3355,37.3559,11100.0
2006-06-26 13:20:00,73.05,73.07,73.01,73.03,12300.0,37.3559,37.3661,37.3355,37.3457,12300.0
2006-06-26 13:30:00,73.02,73.1,73.0,73.06,13900.0,37.3406,37.3815,37.3303,37.361,13900.0
2006-06-26 13:40:00,73.05,73.1,73.05,73.05,8100.0,37.3559,37.3815,37.3559,37.3559,8100.0
2006-06-26 13:50:00,73.07,73.09,73.06,73.06,7700.0,37.3661,37.3764,37.361,37.361,7700.0
2006-06-26 14:00:00,73.05,73.08,72.88,72.88,16000.0,37.3559,37.3713,37.269,37.269,16000.0
2006-06-26 14:10:00,72.89,72.89,72.81,72.84,7200.0,37.2741,37.2741,37.2332,37.2485,7200.0
2006-06-26 14:20:00,72.83,72.86,72.79,72.83,10500.0,37.2434,37.2588,37.223,37.2434,10500.0
2006-06-26 14:30:00,72.82,72.89,72.82,72.83,17700.0,37.2383,37.2741,37.2383,37.2434,17700.0
2006-06-26 14:40:00,72.83,72.95,72.83,72.95,14400.0,37.2434,37.3048,37.2434,37.3048,14400.0
2006-06-26 14:50:00,72.95,72.98,72.93,72.94,8500.0,37.3048,37.3201,37.2946,37.2997,8500.0
2006-06-26 15:00:00,72.94,73.0,72.89,72.99,8600.0,37.2997,37.3303,37.2741,37.3252,8600.0
2006-06-26 15:10:00,72.98,72.99,72.92,72.95,11300.0,37.3201,37.3252,37.2894,37.3048,11300.0
2006-06-26 15:20:00,72.93,73.01,72.93,72.99,8200.0,37.2946,37.3355,37.2946,37.3252,8200.0
2006-06-26 15:30:00,73.01,73.16,73.0,73.16,15000.0,37.3355,37.4122,37.3303,37.4122,15000.0
2006-06-26 15:40:00,73.18,73.22,73.08,73.13,16900.0,37.4224,37.4429,37.3713,37.3968,16900.0
2006-06-26 15:50:00,73.13,73.22,73.1,73.22,16600.0,37.3968,37.4429,37.3815,37.4429,16600.0
2006-06-27 09:30:00,73.12,73.41,73.12,73.33,7500.0,37.3917,37.54,37.3917,37.4991,7500.0
2006-06-27 09:40:00,73.31,73.42,73.25,73.25,15100.0,37.4889,37.5451,37.4582,37.4582,15100.0
2006-06-27 09:50:00,73.24,73.35,73.2,73.26,4700.0,37.4531,37.5093,37.4326,37.4633,4700.0
2006-06-27 10:00:00,73.29,73.32,73.19,73.19,7700.0,37.4786,37.494,37.4275,37.4275,7700.0
2006-06-27 10:10:00,73.23,73.31,73.2,73.24,16400.0,37.448,37.4889,37.4326,37.4531,16400.0
2006-06-27 10:20:00,73.25,73.35,73.23,73.35,5600.0,37.4582,37.5093,37.448,37.5093,5600.0
2006-06-27 10:30:00,73.3,73.34,73.25,73.29,9300.0,37.4838,37.5042,37.4582,37.4786,9300.0
2006-06-27 10:40:00,73.28,73.3,73.25,73.29,13900.0,37.4735,37.4838,37.4582,37.4786,13900.0
2006-06-27 10:50:00,73.29,73.33,73.24,73.24,6900.0,37.4786,37.4991,37.4531,37.4531,6900.0
2006-06-27 11:00:00,73.25,73.25,73.2,73.25,23600.0,37.4582,37.4582,37.4326,37.4582,23600.0
2006-06-27 11:10:00,73.25,73.29,73.09,73.09,14100.0,37.4582,37.4786,37.3764,37.3764,14100.0
2006-06-27 11:20:00,73.07,73.07,72.9,72.97,11400.0,37.3661,37.3661,37.2792,37.315,11400.0
2006-06-27 11:30:00,72.96,73.03,72.95,72.95,6200.0,37.3099,37.3457,37.3048,37.3048,6200.0
2006-06-27 11:40:00,72.95,72.97,72.8,72.85,15400.0,37.3048,37.315,37.2281,37.2536,15400.0
2006-06-27 11:50:00,72.85,72.87,72.72,72.72,8000.0,37.2536,37.2639,37.1872,37.1872,8000.0
2006-06-27 12:00:00,72.72,72.79,72.7,72.73,14500.0,37.1872,37.223,37.1769,37.1923,14500.0
2006-06-27 12:10:00,72.73,72.87,72.73,72.79,6400.0,37.1923,37.2639,37.1923,37.223,6400.0
2006-06-27 12:20:00,72.79,72.82,72.72,72.8,3400.0,37.223,37.2383,37.1872,37.2281,3400.0
2006-06-27 12:30:00,72.76,72.76,72.49,72.49,8600.0,37.2076,37.2076,37.0695,37.0695,8600.0
2006-06-27 12:40:00,72.54,72.79,72.52,72.77,5800.0,37.0951,37.223,37.0849,37.2127,5800.0
2006-06-27 12:50:00,72.75,72.76,72.64,72.64,1800.0,37.2025,37.2076,37.1463,37.1463,1800.0
2006-06-27 13:00:00,72.64,72.72,72.57,72.72,5900.0,37.1463,37.1872,37.1105,37.1872,5900.0
2006-06-27 13:10:00,72.67,72.79,72.67,72.78,6200.0,37.1616,37.223,37.1616,37.2178,6200.0
2006-06-27 13:20:00,72.79,72.88,72.79,72.83,5900.0,37.223,37.269,37.223,37.2434,5900.0
2006-06-27 13:30:00,72.84,72.9,72.84,72.85,4000.0,37.2485,37.2792,37.2485,37.2536,4000.0
2006-06-27 13:40:00,72.87,72.91,72.8,72.9,7200.0,37.2639,37.2843,37.2281,37.2792,7200.0
2006-06-27 13:50:00,72.84,73.03,72.84,73.0,9600.0,37.2485,37.3457,37.2485,37.3303,9600.0
2006-06-27 14:00:00,73.02,73.15,72.97,73.15,6800.0,37.3406,37.4071,37.315,37.4071,6800.0
2006-06-27 14:10:00,73.14,73.18,73.09,73.09,6500.0,37.4019,37.4224,37.3764,37.3764,6500.0
2006-06-27 14:20:00,73.09,73.11,72.95,73.0,21100.0,37.3764,37.3866,37.3048,37.3303,21100.0
2006-06-27 14:30:00,72.96,73.09,72.96,73.03,5300.0,37.3099,37.3764,37.3099,37.3457,5300.0
2006-06-27 14:40:00,73.03,73.03,72.89,72.98,11500.0,37.3457,37.3457,37.2741,37.3201,11500.0
2006-06-27 14:50:00,72.99,73.0,72.85,72.94,9800.0,37.3252,37.3303,37.2536,37.2997,9800.0
2006-06-27 15:00:00,72.93,73.09,72.9,72.9,9800.0,37.2946,37.3764,37.2792,37.2792,9800.0
2006-06-27 15:10:00,72.89,73.05,72.82,73.05,7800.0,37.2741,37.3559,37.2383,37.3559,7800.0
2006-06-27 15:20:00,73.0,73.03,72.88,72.88,6500.0,37.3303,37.3457,37.269,37.269,6500.0
2006-06-27 15:30:00,72.92,72.98,72.89,72.95,4000.0,37.2894,37.3201,37.2741,37.3048,4000.0
2006-06-27 15:40:00,72.95,72.95,72.74,72.8,10900.0,37.3048,37.3048,37.1974,37.2281,10900.0
2006-06-27 15:50:00,72.77,72.83,72.65,72.72,13900.0,37.2127,37.2434,37.1514,37.1872,13900.0
2006-06-28 09:30:00,72.72,72.9,72.65,72.73,8600.0,37.1872,37.2792,37.1514,37.1923,8600.0
2006-06-28 09:40:00,72.71,72.75,72.65,72.69,2700.0,37.182,37.2025,37.1514,37.1718,2700.0
2006-06-28 09:50:00,72.69,73.2,72.69,73.11,13400.0,37.1718,37.4326,37.1718,37.3866,13400.0
2006-06-28 10:00:00,73.11,73.31,73.07,73.07,11800.0,37.3866,37.4889,37.3661,37.3661,11800.0
2006-06-28 10:10:00,73.03,73.03,72.89,72.91,6300.0,37.3457,37.3457,37.2741,37.2843,6300.0
2006-06-28 10:20:00,72.91,72.94,72.8,72.8,3000.0,37.2843,37.2997,37.2281,37.2281,3000.0
2006-06-28 10:30:00,72.81,72.9,72.74,72.79,5900.0,37.2332,37.2792,37.1974,37.223,5900.0
2006-06-28 10:40:00,72.84,72.87,72.78,72.81,5000.0,37.2485,37.2639,37.2178,37.2332,5000.0
2006-06-28 10:50:00,72.82,72.87,72.78,72.87,5200.0,37.2383,37.2639,37.2178,37.2639,5200.0
2006-06-28 11:00:00,72.91,72.97,72.87,72.93,7400.0,37.2843,37.315,37.2639,37.2946,7400.0
2006-06-28 11:10:00,72.88,72.89,72.78,72.78,5700.0,37.269,37.2741,37.2178,37.2178,5700.0
2006-06-28 11:20:00,72.8,72.92,72.75,72.92,16600.0,37.2281,37.2894,37.2025,37.2894,16600.0
2006-06-28 11:30:00,72.86,72.92,72.86,72.9,3800.0,37.2588,37.2894,37.2588,37.2792,3800.0
2006-06-28 11:40:00,72.9,72.95,72.85,72.86,9000.0,37.2792,37.3048,37.2536,37.2588,9000.0
2006-06-28 11:50:00,72.86,73.0,72.86,72.9,11200.0,37.2588,37.3303,37.2588,37.2792,11200.0
2006-06-28 12:00:00,72.86,72.89,72.82,72.84,8800.0,37.2588,37.2741,37.2383,37.2485,8800.0
2006-06-28 12:10:00,72.89,72.96,72.79,72.87,6600.0,37.2741,37.3099,37.223,37.2639,6600.0
2006-06-28 12:20:00,72.86,72.93,72.84,72.86,5100.0,37.2588,37.2946,37.2485,37.2588,5100.0
2006-06-28 12:30:00,72.88,72.91,72.87,72.87,3300.0,37.269,37.2843,37.2639,37.2639,3300.0
2006-06-28 12:40:00,72.87,72.89,72.81,72.81,4300.0,37.2639,37.2741,37.2332,37.2332,4300.0
2006-06-28 12:50:00,72.81,72.88,72.77,72.88,3500.0,37.2332,37.269,37.2127,37.269,3500.0
2006-06-28 13:00:00,72.9,72.9,72.78,72.84,2500.0,37.2792,37.2792,37.2178,37.2485,2500.0
2006-06-28 13:10:00,72.77,72.89,72.77,72.89,2200.0,37.2127,37.2741,37.2127,37.2741,2200.0
2006-06-28 13:20:00,72.89,72.96,72.87,72.91,7400.0,37.2741,37.3099,37.2639,37.2843,7400.0
2006-06-28 13:30:00,72.93,72.95,72.83,72.89,4300.0,37.2946,37.3048,37.2434,37.2741,4300.0
2006-06-28 13:40:00,72.9,72.95,72.84,72.9,20800.0,37.2792,37.3048,37.2485,37.2792,20800.0
2006-06-28 13:50:00,72.92,72.95,72.9,72.95,3800.0,37.2894,37.3048,37.2792,37.3048,3800.0
2006-06-28 14:00:00,72.94,72.95,72.89,72.92,4300.0,37.2997,37.3048,37.2741,37.2894,4300.0
2006-06-28 14:10:00,72.94,73.04,72.88,72.99,24000.0,37.2997,37.3508,37.269,37.3252,24000.0
2006-06-28 14:20:00,72.99,73.04,72.9,72.94,47000.0,37.3252,37.3508,37.2792,37.2997,47000.0
2006-06-28 14:30:00,72.95,73.04,72.94,72.96,60800.0,37.3048,37.3508,37.2997,37.3099,60800.0
2006-06-28 14:40:00,72.96,73.04,72.91,72.97,32400.0,37.3099,37.3508,37.2843,37.315,32400.0
2006-06-28 14:50:00,72.95,73.03,72.95,72.96,35200.0,37.3048,37.3457,37.3048,37.3099,35200.0
2006-06-28 15:00:00,72.98,73.02,72.95,72.97,10100.0,37.3201,37.3406,37.3048,37.315,10100.0
2006-06-28 15:10:00,72.96,73.05,72.95,72.96,18900.0,37.3099,37.3559,37.3048,37.3099,18900.0
2006-06-28 15:20:00,72.95,73.0,72.95,73.0,10100.0,37.3048,37.3303,37.3048,37.3303,10100.0
2006-06-28 15:30:00,73.0,73.09,72.97,73.0,7400.0,37.3303,37.3764,37.315,37.3303,7400.0
2006-06-28 15:40:00,73.0,73.01,72.98,73.0,9700.0,37.3303,37.3355,37.3201,37.3303,9700.0
2006-06-28 15:50:00,73.0,73.08,72.99,73.06,18500.0,37.3303,37.3713,37.3252,37.361,18500.0
2006-06-29 09:30:00,73.65,73.65,73.3,73.3,11200.0,37.6627,37.6627,37.4838,37.4838,11200.0
2006-06-29 09:40:00,73.39,73.65,73.27,73.65,12200.0,37.5298,37.6627,37.4684,37.6627,12200.0
2006-06-29 09:50:00,73.65,73.97,73.6,73.94,14600.0,37.6627,37.8264,37.6372,37.811,14600.0
2006-06-29 10:00:00,73.94,73.97,73.86,73.95,7300.0,37.811,37.8264,37.7701,37.8162,7300.0
2006-06-29 10:10:00,73.95,74.0,73.85,73.9,30800.0,37.8162,37.8417,37.765,37.7906,30800.0
2006-06-29 10:20:00,73.9,73.98,73.9,73.98,7400.0,37.7906,37.8315,37.7906,37.8315,7400.0
2006-06-29 10:30:00,73.94,74.01,73.94,73.94,8300.0,37.811,37.8468,37.811,37.811,8300.0
2006-06-29 10:40:00,73.94,74.08,73.87,74.08,9000.0,37.811,37.8826,37.7752,37.8826,9000.0
2006-06-29 10:50:00,74.11,74.2,74.08,74.14,5300.0,37.898,37.944,37.8826,37.9133,5300.0
2006-06-29 11:00:00,74.1,74.14,73.95,73.99,10000.0,37.8929,37.9133,37.8162,37.8366,10000.0
2006-06-29 11:10:00,74.0,74.03,73.92,73.96,29700.0,37.8417,37.8571,37.8008,37.8213,29700.0
2006-06-29 11:20:00,73.97,73.97,73.87,73.88,6500.0,37.8264,37.8264,37.7752,37.7804,6500.0
2006-06-29 11:30:00,73.88,73.91,73.82,73.83,13200.0,37.7804,37.7957,37.7497,37.7548,13200.0
2006-06-29 11:40:00,73.85,73.86,73.8,73.86,8400.0,37.765,37.7701,37.7394,37.7701,8400.0
2006-06-29 11:50:00,73.89,73.93,73.84,73.91,5800.0,37.7855,37.8059,37.7599,37.7957,5800.0
2006-06-29 12:00:00,73.9,73.97,73.89,73.97,3000.0,37.7906,37.8264,37.7855,37.8264,3000.0
2006-06-29 12:10:00,73.96,73.97,73.91,73.91,4500.0,37.8213,37.8264,37.7957,37.7957,4500.0
2006-06-29 12:20:00,73.96,74.0,73.91,73.92,4000.0,37.8213,37.8417,37.7957,37.8008,4000.0
2006-06-29 12:30:00,73.94,73.96,73.86,73.86,1600.0,37.811,37.8213,37.7701,37.7701,1600.0
2006-06-29 12:40:00,73.88,73.96,73.86,73.92,5500.0,37.7804,37.8213,37.7701,37.8008,5500.0
2006-06-29 12:50:00,73.92,73.93,73.85,73.89,6700.0,37.8008,37.8059,37.765,37.7855,6700.0
2006-06-29 13:00:00,73.89,73.92,73.85,73.88,6900.0,37.7855,37.8008,37.765,37.7804,6900.0
2006-06-29 13:10:00,73.92,73.98,73.88,73.88,6100.0,37.8008,37.8315,37.7804,37.7804,6100.0
2006-06-29 13:20:00,73.88,73.92,73.86,73.86,4100.0,37.7804,37.8008,37.7701,37.7701,4100.0
2006-06-29 13:30:00,73.91,73.93,73.87,73.89,2300.0,37.7957,37.8059,37.7752,37.7855,2300.0
2006-06-29 13:40:00,73.91,73.92,73.89,73.9,5600.0,37.7957,37.8008,37.7855,37.7906,5600.0
2006-06-29 13:50:00,73.9,73.95,73.9,73.94,13000.0,37.7906,37.8162,37.7906,37.811,13000.0
2006-06-29 14:00:00,73.92,74.05,73.9,74.04,10900.0,37.8008,37.8673,37.7906,37.8622,10900.0
2006-06-29 14:10:00,74.01,74.28,74.0,74.28,10100.0,37.8468,37.9849,37.8417,37.9849,10100.0
2006-06-29 14:20:00,74.28,74.74,74.28,74.31,36900.0,37.9849,38.2201,37.9849,38.0002,36900.0
2006-06-29 14:30:00,74.31,74.46,74.21,74.44,21300.0,38.0002,38.077,37.9491,38.0667,21300.0
2006-06-29 14:40:00,74.42,74.68,74.37,74.67,17600.0,38.0565,38.1895,38.0309,38.1843,17600.0
2006-06-29 14:50:00,74.67,74.88,74.65,74.67,25500.0,38.1843,38.2917,38.1741,38.1843,25500.0
2006-06-29 15:00:00,74.71,74.85,74.69,74.85,17900.0,38.2048,38.2764,38.1946,38.2764,17900.0
2006-06-29 15:10:00,74.86,74.88,74.69,74.77,19200.0,38.2815,38.2917,38.1946,38.2355,19200.0
2006-06-29 15:20:00,74.75,74.88,74.73,74.88,13000.0,38.2253,38.2917,38.215,38.2917,13000.0
2006-06-29 15:30:00,74.84,74.9,74.68,74.9,16500.0,38.2713,38.302,38.1895,38.302,16500.0
2006-06-29 15:40:00,74.9,75.12,74.86,75.11,16300.0,38.302,38.4145,38.2815,38.4093,16300.0
2006-06-29 15:50:00,75.11,75.24,75.08,75.23,57300.0,38.4093,38.4758,38.394,38.4707,57300.0
2006-06-30 09:30:00,75.19,75.54,75.19,75.4,13400.0,38.4503,38.6292,38.4503,38.5576,13400.0
2006-06-30 09:40:00,75.43,75.6,75.4,75.6,20900.0,38.573,38.6599,38.5576,38.6599,20900.0
2006-06-30 09:50:00,75.6,75.96,75.6,75.91,26700.0,38.6599,38.844,38.6599,38.8184,26700.0
2006-06-30 10:00:00,75.85,75.87,75.62,75.68,19200.0,38.7878,38.798,38.6701,38.7008,19200.0
2006-06-30 10:10:00,75.69,75.84,75.65,75.74,5500.0,38.7059,38.7827,38.6855,38.7315,5500.0
2006-06-30 10:20:00,75.78,75.79,75.56,75.69,11000.0,38.752,38.7571,38.6395,38.7059,11000.0
2006-06-30 10:30:00,75.71,75.74,75.65,75.66,5100.0,38.7162,38.7315,38.6855,38.6906,5100.0
2006-06-30 10:40:00,75.65,75.71,75.48,75.48,7700.0,38.6855,38.7162,38.5986,38.5986,7700.0
2006-06-30 10:50:00,75.49,75.71,75.49,75.71,6600.0,38.6037,38.7162,38.6037,38.7162,6600.0
2006-06-30 11:00:00,75.73,75.81,75.71,75.76,5800.0,38.7264,38.7673,38.7162,38.7417,5800.0
2006-06-30 11:10:00,75.76,75.85,75.72,75.79,11700.0,38.7417,38.7878,38.7213,38.7571,11700.0
2006-06-30 11:20:00,75.84,76.02,75.79,75.96,20800.0,38.7827,38.8747,38.7571,38.844,20800.0
2006-06-30 11:30:00,75.95,75.98,75.87,75.89,9100.0,38.8389,38.8542,38.798,38.8082,9100.0
2006-06-30 11:40:00,75.9,76.03,75.88,76.0,10100.0,38.8133,38.8798,38.8031,38.8645,10100.0
2006-06-30 11:50:00,75.96,76.15,75.96,76.08,10500.0,38.844,38.9412,38.844,38.9054,10500.0
2006-06-30 12:00:00,76.07,76.11,75.93,75.98,4800.0,38.9003,38.9207,38.8287,38.8542,4800.0
2006-06-30 12:10:00,75.98,76.08,75.98,76.01,3400.0,38.8542,38.9054,38.8542,38.8696,3400.0
2006-06-30 12:20:00,76.01,76.2,75.99,76.2,7400.0,38.8696,38.9667,38.8594,38.9667,7400.0
2006-06-30 12:30:00,76.22,76.22,76.14,76.2,5100.0,38.977,38.977,38.9361,38.9667,5100.0
2006-06-30 12:40:00,76.19,76.5,76.17,76.47,7100.0,38.9616,39.1202,38.9514,39.1048,7100.0
2006-06-30 12:50:00,76.47,76.47,76.38,76.38,6100.0,39.1048,39.1048,39.0588,39.0588,6100.0
2006-06-30 13:00:00,76.41,76.46,76.4,76.43,4400.0,39.0741,39.0997,39.069,39.0844,4400.0
2006-06-30 13:10:00,76.4,76.43,76.34,76.39,2900.0,39.069,39.0844,39.0383,39.0639,2900.0
2006-06-30 13:20:00,76.37,76.37,76.24,76.3,5000.0,39.0537,39.0537,38.9872,39.0179,5000.0
2006-06-30 13:30:00,76.27,76.31,76.22,76.26,5400.0,39.0025,39.023,38.977,38.9974,5400.0
2006-06-30 13:40:00,76.26,76.39,76.2,76.33,11400.0,38.9974,39.0639,38.9667,39.0332,11400.0
2006-06-30 13:50:00,76.35,76.39,76.25,76.32,10000.0,39.0435,39.0639,38.9923,39.0281,10000.0
2006-06-30 14:00:00,76.3,76.34,76.23,76.32,13600.0,39.0179,39.0383,38.9821,39.0281,13600.0
2006-06-30 14:10:00,76.31,76.31,76.15,76.21,11600.0,39.023,39.023,38.9412,38.9719,11600.0
2006-06-30 14:20:00,76.16,76.24,76.15,76.19,9400.0,38.9463,38.9872,38.9412,38.9616,9400.0
2006-06-30 14:30:00,76.17,76.21,76.12,76.18,10400.0,38.9514,38.9719,38.9258,38.9565,10400.0
2006-06-30 14:40:00,76.22,76.28,76.18,76.24,7200.0,38.977,39.0077,38.9565,38.9872,7200.0
2006-06-30 14:50:00,76.24,76.34,76.17,76.27,12100.0,38.9872,39.0383,38.9514,39.0025,12100.0
2006-06-30 15:00:00,76.27,76.3,76.2,76.28,9900.0,39.0025,39.0179,38.9667,39.0077,9900.0
2006-06-30 15:10:00,76.33,76.33,76.16,76.16,9100.0,39.0332,39.0332,38.9463,38.9463,9100.0
2006-06-30 15:20:00,76.18,76.2,76.11,76.11,14900.0,38.9565,38.9667,38.9207,38.9207,14900.0
2006-06-30 15:30:00,76.12,76.12,75.97,76.01,15200.0,38.9258,38.9258,38.8491,38.8696,15200.0
2006-06-30 15:40:00,76.03,76.11,75.94,75.98,21300.0,38.8798,38.9207,38.8338,38.8542,21300.0
2006-06-30 15:50:00,75.95,76.06,75.93,76.03,20000.0,38.8389,38.8952,38.8287,38.8798,20000.0
2006-07-03 09:30:00,76.15,76.5,76.15,76.5,16200.0,38.9412,39.1202,38.9412,39.1202,16200.0
2006-07-03 09:40:00,76.36,76.59,76.31,76.56,13900.0,39.0486,39.1662,39.023,39.1508,13900.0
2006-07-03 09:50:00,76.53,76.56,76.28,76.28,11900.0,39.1355,39.1508,39.0077,39.0077,11900.0
2006-07-03 10:00:00,76.32,76.59,76.3,76.58,9700.0,39.0281,39.1662,39.0179,39.1611,9700.0
2006-07-03 10:10:00,76.59,76.76,76.53,76.55,14000.0,39.1662,39.2531,39.1355,39.1457,14000.0
2006-07-03 10:20:00,76.55,76.64,76.43,76.49,12000.0,39.1457,39.1918,39.0844,39.115,12000.0
2006-07-03 10:30:00,76.43,76.5,76.43,76.49,7800.0,39.0844,39.1202,39.0844,39.115,7800.0
2006-07-03 10:40:00,76.49,76.49,76.39,76.39,5300.0,39.115,39.115,39.0639,39.0639,5300.0
2006-07-03 10:50:00,76.45,76.56,76.45,76.55,5200.0,39.0946,39.1508,39.0946,39.1457,5200.0
2006-07-03 11:00:00,76.55,76.6,76.53,76.6,9600.0,39.1457,39.1713,39.1355,39.1713,9600.0
2006-07-03 11:10:00,76.62,76.87,76.57,76.87,11000.0,39.1815,39.3094,39.156,39.3094,11000.0
2006-07-03 11:20:00,76.86,77.03,76.81,77.02,11600.0,39.3043,39.3912,39.2787,39.3861,11600.0
2006-07-03 11:30:00,77.02,77.12,76.95,77.11,4600.0,39.3861,39.4372,39.3503,39.4321,4600.0
2006-07-03 11:40:00,77.1,77.22,77.06,77.16,11800.0,39.427,39.4883,39.4065,39.4577,11800.0
2006-07-03 11:50:00,77.14,77.15,77.06,77.1,8800.0,39.4474,39.4526,39.4065,39.427,8800.0
2006-07-03 12:00:00,77.07,77.14,77.06,77.06,7900.0,39.4116,39.4474,39.4065,39.4065,7900.0
2006-07-03 12:10:00,77.02,77.05,76.96,76.98,4700.0,39.3861,39.4014,39.3554,39.3656,4700.0
2006-07-03 12:20:00,76.98,77.0,76.87,76.98,9800.0,39.3656,39.3758,39.3094,39.3656,9800.0
2006-07-03 12:30:00,76.99,77.04,76.99,77.04,6700.0,39.3707,39.3963,39.3707,39.3963,6700.0
2006-07-03 12:40:00,77.02,77.35,77.01,77.34,10900.0,39.3861,39.5548,39.381,39.5497,10900.0
2006-07-03 12:50:00,77.34,77.42,77.34,77.41,14400.0,39.5497,39.5906,39.5497,39.5855,14400.0
2006-07-03 13:00:00,77.39,77.39,77.33,77.33,2800.0,39.5753,39.5753,39.5446,39.5446,2800.0
2006-07-03 13:10:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 13:20:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 13:30:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 13:40:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 13:50:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:00:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:10:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:20:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:30:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:40:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 14:50:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:00:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:10:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:20:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:30:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:40:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-03 15:50:00,77.33,77.33,77.33,77.33,0.0,39.5446,39.5446,39.5446,39.5446,0.0
2006-07-05 09:30:00,77.08,77.2,76.81,76.98,15200.0,39.4168,39.4781,39.2787,39.3656,15200.0
2006-07-05 09:40:00,76.98,77.12,76.91,77.0,8800.0,39.3656,39.4372,39.3298,39.3758,8800.0
2006-07-05 09:50:00,76.96,76.98,76.71,76.87,11100.0,39.3554,39.3656,39.2275,39.3094,11100.0
2006-07-05 10:00:00,76.88,77.05,76.86,76.99,17200.0,39.3145,39.4014,39.3043,39.3707,17200.0
2006-07-05 10:10:00,76.99,77.29,76.99,77.23,16800.0,39.3707,39.5241,39.3707,39.4935,16800.0
2006-07-05 10:20:00,77.2,77.55,77.2,77.53,18000.0,39.4781,39.6571,39.4781,39.6469,18000.0
2006-07-05 10:30:00,77.5,77.6,77.34,77.57,21700.0,39.6315,39.6827,39.5497,39.6673,21700.0
2006-07-05 10:40:00,77.6,77.61,77.4,77.5,13300.0,39.6827,39.6878,39.5804,39.6315,13300.0
2006-07-05 10:50:00,77.5,77.55,77.43,77.44,9600.0,39.6315,39.6571,39.5957,39.6009,9600.0
2006-07-05 11:00:00,77.48,77.48,77.35,77.39,12400.0,39.6213,39.6213,39.5548,39.5753,12400.0
2006-07-05 11:10:00,77.38,77.4,77.28,77.31,7100.0,39.5702,39.5804,39.519,39.5344,7100.0
2006-07-05 11:20:00,77.32,77.46,77.32,77.38,8500.0,39.5395,39.6111,39.5395,39.5702,8500.0
2006-07-05 11:30:00,77.39,77.47,77.38,77.46,5000.0,39.5753,39.6162,39.5702,39.6111,5000.0
2006-07-05 11:40:00,77.44,77.45,77.32,77.36,5600.0,39.6009,39.606,39.5395,39.5599,5600.0
2006-07-05 11:50:00,77.37,77.45,77.35,77.45,9300.0,39.5651,39.606,39.5548,39.606,9300.0
2006-07-05 12:00:00,77.46,77.55,77.44,77.55,8100.0,39.6111,39.6571,39.6009,39.6571,8100.0
2006-07-05 12:10:00,77.56,77.66,77.53,77.66,5500.0,39.6622,39.7134,39.6469,39.7134,5500.0
2006-07-05 12:20:00,77.67,77.73,77.67,77.71,17900.0,39.7185,39.7492,39.7185,39.7389,17900.0
2006-07-05 12:30:00,77.71,77.71,77.68,77.68,8100.0,39.7389,39.7389,39.7236,39.7236,8100.0
2006-07-05 12:40:00,77.69,77.69,77.56,77.6,6300.0,39.7287,39.7287,39.6622,39.6827,6300.0
2006-07-05 12:50:00,77.61,77.64,77.56,77.64,5700.0,39.6878,39.7031,39.6622,39.7031,5700.0
2006-07-05 13:00:00,77.64,77.65,77.61,77.65,7100.0,39.7031,39.7082,39.6878,39.7082,7100.0
2006-07-05 13:10:00,77.66,77.8,77.66,77.77,9100.0,39.7134,39.7849,39.7134,39.7696,9100.0
2006-07-05 13:20:00,77.77,78.03,77.77,78.01,25400.0,39.7696,39.9026,39.7696,39.8923,25400.0
2006-07-05 13:30:00,77.99,78.1,77.98,78.02,14400.0,39.8821,39.9384,39.877,39.8974,14400.0
2006-07-05 13:40:00,78.01,78.04,77.95,78.01,20700.0,39.8923,39.9077,39.8617,39.8923,20700.0
2006-07-05 13:50:00,78.01,78.07,77.98,78.01,17400.0,39.8923,39.923,39.877,39.8923,17400.0
2006-07-05 14:00:00,78.01,78.09,77.98,78.08,12200.0,39.8923,39.9332,39.877,39.9281,12200.0
2006-07-05 14:10:00,78.07,78.1,78.02,78.04,14700.0,39.923,39.9384,39.8974,39.9077,14700.0
2006-07-05 14:20:00,78.05,78.07,77.99,77.99,18700.0,39.9128,39.923,39.8821,39.8821,18700.0
2006-07-05 14:30:00,78.02,78.29,77.99,78.21,32700.0,39.8974,40.0355,39.8821,39.9946,32700.0
2006-07-05 14:40:00,78.19,78.23,78.05,78.08,16500.0,39.9844,40.0048,39.9128,39.9281,16500.0
2006-07-05 14:50:00,78.09,78.09,77.98,78.0,26600.0,39.9332,39.9332,39.877,39.8872,26600.0
2006-07-05 15:00:00,78.0,78.0,77.88,77.88,32500.0,39.8872,39.8872,39.8259,39.8259,32500.0
2006-07-05 15:10:00,77.88,77.9,77.81,77.81,12900.0,39.8259,39.8361,39.7901,39.7901,12900.0
2006-07-05 15:20:00,77.84,77.95,77.84,77.9,11200.0,39.8054,39.8617,39.8054,39.8361,11200.0
2006-07-05 15:30:00,77.93,77.94,77.81,77.87,16100.0,39.8514,39.8565,39.7901,39.8207,16100.0
2006-07-05 15:40:00,77.86,78.03,77.8,77.97,12500.0,39.8156,39.9026,39.7849,39.8719,12500.0
2006-07-05 15:50:00,77.98,77.99,77.9,77.9,14800.0,39.877,39.8821,39.8361,39.8361,14800.0
2006-07-06 09:30:00,77.87,78.14,77.82,77.98,4600.0,39.8207,39.9588,39.7952,39.877,4600.0
2006-07-06 09:40:00,77.97,78.01,77.85,77.98,4700.0,39.8719,39.8923,39.8105,39.877,4700.0
2006-07-06 09:50:00,77.98,78.01,77.92,77.92,38800.0,39.877,39.8923,39.8463,39.8463,38800.0
2006-07-06 10:00:00,77.93,78.16,77.93,78.03,16600.0,39.8514,39.969,39.8514,39.9026,16600.0
2006-07-06 10:10:00,78.04,78.11,77.96,78.06,12500.0,39.9077,39.9435,39.8668,39.9179,12500.0
2006-07-06 10:20:00,78.07,78.17,78.04,78.04,9500.0,39.923,39.9742,39.9077,39.9077,9500.0
2006-07-06 10:30:00,78.05,78.09,78.0,78.0,11800.0,39.9128,39.9332,39.8872,39.8872,11800.0
2006-07-06 10:40:00,78.0,78.07,78.0,78.06,8900.0,39.8872,39.923,39.8872,39.9179,8900.0
2006-07-06 10:50:00,78.06,78.14,78.0,78.11,15800.0,39.9179,39.9588,39.8872,39.9435,15800.0
2006-07-06 11:00:00,78.09,78.15,78.08,78.13,3300.0,39.9332,39.9639,39.9281,39.9537,3300.0
2006-07-06 11:10:00,78.13,78.35,78.13,78.35,13900.0,39.9537,40.0662,39.9537,40.0662,13900.0
2006-07-06 11:20:00,78.34,78.34,78.23,78.27,7700.0,40.0611,40.0611,40.0048,40.0253,7700.0
2006-07-06 11:30:00,78.3,78.44,78.29,78.33,18700.0,40.0406,40.1122,40.0355,40.056,18700.0
2006-07-06 11:40:00,78.32,78.37,78.28,78.35,8300.0,40.0509,40.0764,40.0304,40.0662,8300.0
2006-07-06 11:50:00,78.31,78.31,78.15,78.17,4600.0,40.0457,40.0457,39.9639,39.9742,4600.0
2006-07-06 12:00:00,78.16,78.22,78.14,78.19,3500.0,39.969,39.9997,39.9588,39.9844,3500.0
2006-07-06 12:10:00,78.19,78.2,78.07,78.07,7100.0,39.9844,39.9895,39.923,39.923,7100.0
2006-07-06 12:20:00,78.06,78.17,78.05,78.17,11400.0,39.9179,39.9742,39.9128,39.9742,11400.0
2006-07-06 12:30:00,78.16,78.16,78.05,78.1,9000.0,39.969,39.969,39.9128,39.9384,9000.0
2006-07-06 12:40:00,78.1,78.1,78.02,78.05,3600.0,39.9384,39.9384,39.8974,39.9128,3600.0
2006-07-06 12:50:00,78.05,78.23,78.03,78.03,7100.0,39.9128,40.0048,39.9026,39.9026,7100.0
2006-07-06 13:00:00,78.07,78.16,78.07,78.12,6300.0,39.923,39.969,39.923,39.9486,6300.0
2006-07-06 13:10:00,78.13,78.13,78.04,78.05,4500.0,39.9537,39.9537,39.9077,39.9128,4500.0
2006-07-06 13:20:00,78.05,78.08,78.0,78.0,5200.0,39.9128,39.9281,39.8872,39.8872,5200.0
2006-07-06 13:30:00,78.01,78.05,78.0,78.04,4600.0,39.8923,39.9128,39.8872,39.9077,4600.0
2006-07-06 13:40:00,78.05,78.2,78.05,78.16,6700.0,39.9128,39.9895,39.9128,39.969,6700.0
2006-07-06 13:50:00,78.15,78.2,78.1,78.12,11300.0,39.9639,39.9895,39.9384,39.9486,11300.0
2006-07-06 14:00:00,78.12,78.18,78.1,78.1,4200.0,39.9486,39.9793,39.9384,39.9384,4200.0
2006-07-06 14:10:00,78.09,78.15,78.06,78.09,12800.0,39.9332,39.9639,39.9179,39.9332,12800.0
2006-07-06 14:20:00,78.09,78.13,78.06,78.08,5900.0,39.9332,39.9537,39.9179,39.9281,5900.0
2006-07-06 14:30:00,78.09,78.14,78.02,78.13,13600.0,39.9332,39.9588,39.8974,39.9537,13600.0
2006-07-06 14:40:00,78.13,78.13,78.05,78.07,12700.0,39.9537,39.9537,39.9128,39.923,12700.0
2006-07-06 14:50:00,78.07,78.16,78.07,78.11,17800.0,39.923,39.969,39.923,39.9435,17800.0
2006-07-06 15:00:00,78.1,78.24,78.09,78.2,16600.0,39.9384,40.01,39.9332,39.9895,16600.0
2006-07-06 15:10:00,78.21,78.25,78.16,78.18,13700.0,39.9946,40.0151,39.969,39.9793,13700.0
2006-07-06 15:20:00,78.21,78.34,78.18,78.25,12100.0,39.9946,40.0611,39.9793,40.0151,12100.0
2006-07-06 15:30:00,78.23,78.25,78.15,78.2,11800.0,40.0048,40.0151,39.9639,39.9895,11800.0
2006-07-06 15:40:00,78.19,78.27,78.15,78.16,11300.0,39.9844,40.0253,39.9639,39.969,11300.0
2006-07-06 15:50:00,78.18,78.42,78.18,78.41,25500.0,39.9793,40.102,39.9793,40.0969,25500.0
2006-07-07 09:30:00,78.42,78.72,78.25,78.45,11500.0,40.102,40.2554,40.0151,40.1173,11500.0
2006-07-07 09:40:00,78.37,78.5,78.15,78.44,15300.0,40.0764,40.1429,39.9639,40.1122,15300.0
2006-07-07 09:50:00,78.44,78.44,78.19,78.35,10100.0,40.1122,40.1122,39.9844,40.0662,10100.0
2006-07-07 10:00:00,78.34,78.44,78.28,78.44,4600.0,40.0611,40.1122,40.0304,40.1122,4600.0
2006-07-07 10:10:00,78.47,78.58,78.43,78.46,15600.0,40.1276,40.1838,40.1071,40.1225,15600.0
2006-07-07 10:20:00,78.46,78.56,78.4,78.56,6400.0,40.1225,40.1736,40.0918,40.1736,6400.0
2006-07-07 10:30:00,78.5,78.57,78.38,78.44,10200.0,40.1429,40.1787,40.0815,40.1122,10200.0
2006-07-07 10:40:00,78.46,78.57,78.41,78.57,9300.0,40.1225,40.1787,40.0969,40.1787,9300.0
2006-07-07 10:50:00,78.57,78.6,78.5,78.6,4700.0,40.1787,40.194,40.1429,40.194,4700.0
2006-07-07 11:00:00,78.59,78.61,78.48,78.56,90200.0,40.1889,40.1992,40.1327,40.1736,90200.0
2006-07-07 11:10:00,78.57,78.57,78.46,78.52,2700.0,40.1787,40.1787,40.1225,40.1531,2700.0
2006-07-07 11:20:00,78.54,78.55,78.47,78.47,3500.0,40.1634,40.1685,40.1276,40.1276,3500.0
2006-07-07 11:30:00,78.47,78.71,78.47,78.69,17700.0,40.1276,40.2503,40.1276,40.2401,17700.0
2006-07-07 11:40:00,78.69,78.74,78.69,78.71,8600.0,40.2401,40.2656,40.2401,40.2503,8600.0
2006-07-07 11:50:00,78.72,78.75,78.66,78.72,6200.0,40.2554,40.2708,40.2247,40.2554,6200.0
2006-07-07 12:00:00,78.7,78.73,78.69,78.7,2700.0,40.2452,40.2605,40.2401,40.2452,2700.0
2006-07-07 12:10:00,78.7,78.79,78.69,78.79,5300.0,40.2452,40.2912,40.2401,40.2912,5300.0
2006-07-07 12:20:00,78.8,79.01,78.8,79.01,17100.0,40.2963,40.4037,40.2963,40.4037,17100.0
2006-07-07 12:30:00,79.03,79.05,78.98,79.04,6300.0,40.4139,40.4242,40.3884,40.4191,6300.0
2006-07-07 12:40:00,79.0,79.0,78.94,78.98,3200.0,40.3986,40.3986,40.3679,40.3884,3200.0
2006-07-07 12:50:00,78.98,79.0,78.9,78.9,6900.0,40.3884,40.3986,40.3475,40.3475,6900.0
2006-07-07 13:00:00,78.89,78.96,78.82,78.95,10800.0,40.3423,40.3781,40.3065,40.373,10800.0
2006-07-07 13:10:00,78.93,78.93,78.75,78.75,6000.0,40.3628,40.3628,40.2708,40.2708,6000.0
2006-07-07 13:20:00,78.75,78.87,78.75,78.87,6200.0,40.2708,40.3321,40.2708,40.3321,6200.0
2006-07-07 13:30:00,78.87,78.97,78.79,78.87,26000.0,40.3321,40.3833,40.2912,40.3321,26000.0
2006-07-07 13:40:00,78.87,78.92,78.8,78.88,3900.0,40.3321,40.3577,40.2963,40.3372,3900.0
2006-07-07 13:50:00,78.9,78.9,78.78,78.83,4600.0,40.3475,40.3475,40.2861,40.3117,4600.0
2006-07-07 14:00:00,78.82,78.83,78.75,78.79,10500.0,40.3065,40.3117,40.2708,40.2912,10500.0
2006-07-07 14:10:00,78.79,78.83,78.75,78.77,13500.0,40.2912,40.3117,40.2708,40.281,13500.0
2006-07-07 14:20:00,78.75,78.79,78.75,78.75,10400.0,40.2708,40.2912,40.2708,40.2708,10400.0
2006-07-07 14:30:00,78.75,78.76,78.6,78.6,9800.0,40.2708,40.2759,40.194,40.194,9800.0
2006-07-07 14:40:00,78.62,78.63,78.5,78.59,18900.0,40.2043,40.2094,40.1429,40.1889,18900.0
2006-07-07 14:50:00,78.6,78.6,78.42,78.42,19800.0,40.194,40.194,40.102,40.102,19800.0
2006-07-07 15:00:00,78.41,78.41,78.28,78.28,16300.0,40.0969,40.0969,40.0304,40.0304,16300.0
2006-07-07 15:10:00,78.31,78.33,78.02,78.2,31900.0,40.0457,40.056,39.8974,39.9895,31900.0
2006-07-07 15:20:00,78.2,78.2,78.06,78.11,22800.0,39.9895,39.9895,39.9179,39.9435,22800.0
2006-07-07 15:30:00,78.07,78.15,78.0,78.0,11600.0,39.923,39.9639,39.8872,39.8872,11600.0
2006-07-07 15:40:00,78.01,78.3,78.0,78.23,17500.0,39.8923,40.0406,39.8872,40.0048,17500.0
2006-07-07 15:50:00,78.25,78.27,78.19,78.2,13600.0,40.0151,40.0253,39.9844,39.9895,13600.0
2006-07-10 09:30:00,78.24,78.53,78.24,78.45,13300.0,40.01,40.1582,40.01,40.1173,13300.0
2006-07-10 09:40:00,78.45,78.52,78.1,78.19,9900.0,40.1173,40.1531,39.9384,39.9844,9900.0
2006-07-10 09:50:00,78.19,78.28,77.96,78.25,14900.0,39.9844,40.0304,39.8668,40.0151,14900.0
2006-07-10 10:00:00,78.19,78.45,78.17,78.45,13600.0,39.9844,40.1173,39.9742,40.1173,13600.0
2006-07-10 10:10:00,78.4,78.57,78.36,78.36,12200.0,40.0918,40.1787,40.0713,40.0713,12200.0
2006-07-10 10:20:00,78.43,78.52,78.39,78.5,8700.0,40.1071,40.1531,40.0867,40.1429,8700.0
2006-07-10 10:30:00,78.5,78.5,78.3,78.37,4000.0,40.1429,40.1429,40.0406,40.0764,4000.0
2006-07-10 10:40:00,78.35,78.7,78.35,78.7,6300.0,40.0662,40.2452,40.0662,40.2452,6300.0
2006-07-10 10:50:00,78.7,78.85,78.68,78.83,5900.0,40.2452,40.3219,40.235,40.3117,5900.0
2006-07-10 11:00:00,78.82,78.88,78.72,78.84,5700.0,40.3065,40.3372,40.2554,40.3168,5700.0
2006-07-10 11:10:00,78.88,78.89,78.81,78.85,2800.0,40.3372,40.3423,40.3014,40.3219,2800.0
2006-07-10 11:20:00,78.85,78.9,78.82,78.88,5000.0,40.3219,40.3475,40.3065,40.3372,5000.0
2006-07-10 11:30:00,78.89,78.93,78.83,78.84,5200.0,40.3423,40.3628,40.3117,40.3168,5200.0
2006-07-10 11:40:00,78.86,78.99,78.86,78.98,3700.0,40.327,40.3935,40.327,40.3884,3700.0
2006-07-10 11:50:00,78.99,79.05,78.98,79.0,5600.0,40.3935,40.4242,40.3884,40.3986,5600.0
2006-07-10 12:00:00,78.98,79.0,78.8,78.81,6700.0,40.3884,40.3986,40.2963,40.3014,6700.0
2006-07-10 12:10:00,78.81,78.99,78.79,78.93,4800.0,40.3014,40.3935,40.2912,40.3628,4800.0
2006-07-10 12:20:00,78.99,78.99,78.9,78.9,2800.0,40.3935,40.3935,40.3475,40.3475,2800.0
2006-07-10 12:30:00,78.88,78.92,78.85,78.86,2400.0,40.3372,40.3577,40.3219,40.327,2400.0
2006-07-10 12:40:00,78.86,78.92,78.85,78.85,4700.0,40.327,40.3577,40.3219,40.3219,4700.0
2006-07-10 12:50:00,78.88,78.88,78.68,78.68,10200.0,40.3372,40.3372,40.235,40.235,10200.0
2006-07-10 13:00:00,78.68,78.7,78.6,78.62,11400.0,40.235,40.2452,40.194,40.2043,11400.0
2006-07-10 13:10:00,78.62,78.72,78.62,78.72,6400.0,40.2043,40.2554,40.2043,40.2554,6400.0
2006-07-10 13:20:00,78.71,78.71,78.66,78.68,7600.0,40.2503,40.2503,40.2247,40.235,7600.0
2006-07-10 13:30:00,78.68,78.73,78.55,78.57,7300.0,40.235,40.2605,40.1685,40.1787,7300.0
2006-07-10 13:40:00,78.57,78.68,78.55,78.68,6700.0,40.1787,40.235,40.1685,40.235,6700.0
2006-07-10 13:50:00,78.67,78.75,78.51,78.51,10400.0,40.2298,40.2708,40.148,40.148,10400.0
2006-07-10 14:00:00,78.52,78.6,78.41,78.5,11200.0,40.1531,40.194,40.0969,40.1429,11200.0
2006-07-10 14:10:00,78.46,78.67,78.45,78.66,6600.0,40.1225,40.2298,40.1173,40.2247,6600.0
2006-07-10 14:20:00,78.66,78.83,78.59,78.72,8600.0,40.2247,40.3117,40.1889,40.2554,8600.0
2006-07-10 14:30:00,78.71,78.71,78.57,78.66,21400.0,40.2503,40.2503,40.1787,40.2247,21400.0
2006-07-10 14:40:00,78.68,78.71,78.55,78.7,9000.0,40.235,40.2503,40.1685,40.2452,9000.0
2006-07-10 14:50:00,78.67,78.75,78.62,78.67,4900.0,40.2298,40.2708,40.2043,40.2298,4900.0
2006-07-10 15:00:00,78.7,78.82,78.66,78.8,7400.0,40.2452,40.3065,40.2247,40.2963,7400.0
2006-07-10 15:10:00,78.81,78.92,78.78,78.82,11900.0,40.3014,40.3577,40.2861,40.3065,11900.0
2006-07-10 15:20:00,78.86,78.99,78.79,78.91,10900.0,40.327,40.3935,40.2912,40.3526,10900.0
2006-07-10 15:30:00,78.9,78.99,78.86,78.89,7800.0,40.3475,40.3935,40.327,40.3423,7800.0
2006-07-10 15:40:00,78.88,78.98,78.83,78.98,6900.0,40.3372,40.3884,40.3117,40.3884,6900.0
2006-07-10 15:50:00,78.96,79.0,78.94,78.99,20600.0,40.3781,40.3986,40.3679,40.3935,20600.0
2006-07-11 09:30:00,79.0,79.11,78.95,79.05,16000.0,40.3986,40.4548,40.373,40.4242,16000.0
2006-07-11 09:40:00,78.98,79.27,78.93,79.02,14300.0,40.3884,40.5367,40.3628,40.4088,14300.0
2006-07-11 09:50:00,79.02,79.25,78.82,78.91,25100.0,40.4088,40.5264,40.3065,40.3526,25100.0
2006-07-11 10:00:00,78.95,78.95,78.79,78.79,7800.0,40.373,40.373,40.2912,40.2912,7800.0
2006-07-11 10:10:00,78.79,78.98,78.76,78.98,4700.0,40.2912,40.3884,40.2759,40.3884,4700.0
2006-07-11 10:20:00,79.02,79.03,78.9,78.9,9200.0,40.4088,40.4139,40.3475,40.3475,9200.0
2006-07-11 10:30:00,78.89,78.95,78.79,78.86,34400.0,40.3423,40.373,40.2912,40.327,34400.0
2006-07-11 10:40:00,78.88,78.93,78.71,78.72,15500.0,40.3372,40.3628,40.2503,40.2554,15500.0
2006-07-11 10:50:00,78.69,78.71,78.6,78.69,6100.0,40.2401,40.2503,40.194,40.2401,6100.0
2006-07-11 11:00:00,78.63,78.66,78.58,78.64,3100.0,40.2094,40.2247,40.1838,40.2145,3100.0
2006-07-11 11:10:00,78.58,78.6,78.49,78.53,3700.0,40.1838,40.194,40.1378,40.1582,3700.0
2006-07-11 11:20:00,78.54,78.59,78.46,78.46,3300.0,40.1634,40.1889,40.1225,40.1225,3300.0
2006-07-11 11:30:00,78.44,78.49,78.41,78.42,5800.0,40.1122,40.1378,40.0969,40.102,5800.0
2006-07-11 11:40:00,78.46,78.59,78.46,78.58,38900.0,40.1225,40.1889,40.1225,40.1838,38900.0
2006-07-11 11:50:00,78.53,78.54,78.42,78.54,4000.0,40.1582,40.1634,40.102,40.1634,4000.0
2006-07-11 12:00:00,78.45,78.47,78.32,78.35,3100.0,40.1173,40.1276,40.0509,40.0662,3100.0
2006-07-11 12:10:00,78.4,78.53,78.39,78.53,4400.0,40.0918,40.1582,40.0867,40.1582,4400.0
2006-07-11 12:20:00,78.53,78.53,78.42,78.43,7400.0,40.1582,40.1582,40.102,40.1071,7400.0
2006-07-11 12:30:00,78.46,78.54,78.46,78.49,4700.0,40.1225,40.1634,40.1225,40.1378,4700.0
2006-07-11 12:40:00,78.49,78.54,78.41,78.41,3200.0,40.1378,40.1634,40.0969,40.0969,3200.0
2006-07-11 12:50:00,78.47,78.56,78.41,78.5,60500.0,40.1276,40.1736,40.0969,40.1429,60500.0
2006-07-11 13:00:00,78.5,78.54,78.46,78.48,4800.0,40.1429,40.1634,40.1225,40.1327,4800.0
2006-07-11 13:10:00,78.47,78.53,78.39,78.41,23900.0,40.1276,40.1582,40.0867,40.0969,23900.0
2006-07-11 13:20:00,78.43,78.43,78.28,78.32,8400.0,40.1071,40.1071,40.0304,40.0509,8400.0
2006-07-11 13:30:00,78.36,78.42,78.29,78.32,6800.0,40.0713,40.102,40.0355,40.0509,6800.0
2006-07-11 13:40:00,78.28,78.46,78.28,78.44,6500.0,40.0304,40.1225,40.0304,40.1122,6500.0
2006-07-11 13:50:00,78.44,78.53,78.38,78.53,7700.0,40.1122,40.1582,40.0815,40.1582,7700.0
2006-07-11 14:00:00,78.5,78.57,78.45,78.56,11900.0,40.1429,40.1787,40.1173,40.1736,11900.0
2006-07-11 14:10:00,78.59,78.75,78.52,78.74,13500.0,40.1889,40.2708,40.1531,40.2656,13500.0
2006-07-11 14:20:00,78.65,78.74,78.59,78.71,6600.0,40.2196,40.2656,40.1889,40.2503,6600.0
2006-07-11 14:30:00,78.7,78.73,78.61,78.64,41100.0,40.2452,40.2605,40.1992,40.2145,41100.0
2006-07-11 14:40:00,78.6,78.64,78.47,78.58,9700.0,40.194,40.2145,40.1276,40.1838,9700.0
2006-07-11 14:50:00,78.58,78.7,78.58,78.66,5900.0,40.1838,40.2452,40.1838,40.2247,5900.0
2006-07-11 15:00:00,78.68,78.84,78.63,78.84,8100.0,40.235,40.3168,40.2094,40.3168,8100.0
2006-07-11 15:10:00,78.84,79.02,78.81,78.92,10700.0,40.3168,40.4088,40.3014,40.3577,10700.0
2006-07-11 15:20:00,78.92,79.23,78.91,79.14,13500.0,40.3577,40.5162,40.3526,40.4702,13500.0
2006-07-11 15:30:00,79.1,79.29,78.99,79.27,19000.0,40.4497,40.5469,40.3935,40.5367,19000.0
2006-07-11 15:40:00,79.25,79.28,79.08,79.08,16200.0,40.5264,40.5418,40.4395,40.4395,16200.0
2006-07-11 15:50:00,79.08,79.1,78.97,79.06,22800.0,40.4395,40.4497,40.3833,40.4293,22800.0
2006-07-12 09:30:00,79.22,79.6,79.21,79.44,10800.0,40.5111,40.7054,40.506,40.6236,10800.0
2006-07-12 09:40:00,79.3,79.49,79.2,79.25,25000.0,40.552,40.6492,40.5009,40.5264,25000.0
2006-07-12 09:50:00,79.2,79.37,79.1,79.29,15800.0,40.5009,40.5878,40.4497,40.5469,15800.0
2006-07-12 10:00:00,79.32,79.36,79.23,79.35,12100.0,40.5622,40.5827,40.5162,40.5776,12100.0
2006-07-12 10:10:00,79.3,79.42,79.3,79.35,13500.0,40.552,40.6134,40.552,40.5776,13500.0
2006-07-12 10:20:00,79.4,79.5,79.35,79.44,12000.0,40.6031,40.6543,40.5776,40.6236,12000.0
2006-07-12 10:30:00,79.37,79.37,79.23,79.24,8200.0,40.5878,40.5878,40.5162,40.5213,8200.0
2006-07-12 10:40:00,79.23,79.37,79.23,79.25,129200.0,40.5162,40.5878,40.5162,40.5264,129200.0
2006-07-12 10:50:00,79.23,79.36,79.23,79.3,14800.0,40.5162,40.5827,40.5162,40.552,14800.0
2006-07-12 11:00:00,79.28,79.41,79.23,79.23,10100.0,40.5418,40.6083,40.5162,40.5162,10100.0
2006-07-12 11:10:00,79.25,79.32,79.25,79.28,6200.0,40.5264,40.5622,40.5264,40.5418,6200.0
2006-07-12 11:20:00,79.3,79.35,79.3,79.32,11000.0,40.552,40.5776,40.552,40.5622,11000.0
2006-07-12 11:30:00,79.3,79.57,79.3,79.57,18400.0,40.552,40.6901,40.552,40.6901,18400.0
2006-07-12 11:40:00,79.57,79.59,79.42,79.45,6400.0,40.6901,40.7003,40.6134,40.6287,6400.0
2006-07-12 11:50:00,79.48,79.49,79.44,79.46,9600.0,40.6441,40.6492,40.6236,40.6338,9600.0
2006-07-12 12:00:00,79.48,79.5,79.41,79.47,9500.0,40.6441,40.6543,40.6083,40.6389,9500.0
2006-07-12 12:10:00,79.47,79.48,79.3,79.3,24400.0,40.6389,40.6441,40.552,40.552,24400.0
2006-07-12 12:20:00,79.3,79.33,79.22,79.31,21700.0,40.552,40.5673,40.5111,40.5571,21700.0
2006-07-12 12:30:00,79.32,79.51,79.32,79.45,10400.0,40.5622,40.6594,40.5622,40.6287,10400.0
2006-07-12 12:40:00,79.45,79.5,79.39,79.44,7900.0,40.6287,40.6543,40.598,40.6236,7900.0
2006-07-12 12:50:00,79.48,79.5,79.4,79.49,6400.0,40.6441,40.6543,40.6031,40.6492,6400.0
2006-07-12 13:00:00,79.46,79.46,79.28,79.38,20900.0,40.6338,40.6338,40.5418,40.5929,20900.0
2006-07-12 13:10:00,79.37,79.45,79.37,79.4,6000.0,40.5878,40.6287,40.5878,40.6031,6000.0
2006-07-12 13:20:00,79.4,79.47,79.31,79.47,8300.0,40.6031,40.6389,40.5571,40.6389,8300.0
2006-07-12 13:30:00,79.5,79.6,79.47,79.51,12500.0,40.6543,40.7054,40.6389,40.6594,12500.0
2006-07-12 13:40:00,79.52,79.57,79.47,79.57,10600.0,40.6645,40.6901,40.6389,40.6901,10600.0
2006-07-12 13:50:00,79.57,79.57,79.46,79.55,13900.0,40.6901,40.6901,40.6338,40.6799,13900.0
2006-07-12 14:00:00,79.55,79.6,79.53,79.59,8200.0,40.6799,40.7054,40.6696,40.7003,8200.0
2006-07-12 14:10:00,79.58,79.65,79.55,79.62,9700.0,40.6952,40.731,40.6799,40.7156,9700.0
2006-07-12 14:20:00,79.61,79.63,79.47,79.56,8000.0,40.7105,40.7208,40.6389,40.685,8000.0
2006-07-12 14:30:00,79.57,79.59,79.49,79.56,7500.0,40.6901,40.7003,40.6492,40.685,7500.0
2006-07-12 14:40:00,79.6,79.64,79.55,79.55,8300.0,40.7054,40.7259,40.6799,40.6799,8300.0
2006-07-12 14:50:00,79.51,79.65,79.46,79.65,11700.0,40.6594,40.731,40.6338,40.731,11700.0
2006-07-12 15:00:00,79.61,79.77,79.6,79.71,16500.0,40.7105,40.7924,40.7054,40.7617,16500.0
2006-07-12 15:10:00,79.71,79.86,79.7,79.8,13000.0,40.7617,40.8384,40.7566,40.8077,13000.0
2006-07-12 15:20:00,79.8,79.95,79.75,79.76,19600.0,40.8077,40.8844,40.7821,40.7872,19600.0
2006-07-12 15:30:00,79.8,79.8,79.72,79.75,12500.0,40.8077,40.8077,40.7668,40.7821,12500.0
2006-07-12 15:40:00,79.73,79.89,79.68,79.88,17000.0,40.7719,40.8537,40.7463,40.8486,17000.0
2006-07-12 15:50:00,79.84,79.88,79.74,79.87,22600.0,40.8282,40.8486,40.777,40.8435,22600.0
2006-07-13 09:30:00,79.55,79.94,79.55,79.88,9400.0,40.6799,40.8793,40.6799,40.8486,9400.0
2006-07-13 09:40:00,79.86,79.97,79.62,79.64,11200.0,40.8384,40.8946,40.7156,40.7259,11200.0
2006-07-13 09:50:00,79.52,79.76,79.46,79.55,22200.0,40.6645,40.7872,40.6338,40.6799,22200.0
2006-07-13 10:00:00,79.6,79.7,79.55,79.62,12200.0,40.7054,40.7566,40.6799,40.7156,12200.0
2006-07-13 10:10:00,79.64,79.71,79.6,79.65,6700.0,40.7259,40.7617,40.7054,40.731,6700.0
2006-07-13 10:20:00,79.66,79.68,79.54,79.64,12000.0,40.7361,40.7463,40.6747,40.7259,12000.0
2006-07-13 10:30:00,79.68,79.8,79.6,79.7,6800.0,40.7463,40.8077,40.7054,40.7566,6800.0
2006-07-13 10:40:00,79.7,79.79,79.55,79.58,7900.0,40.7566,40.8026,40.6799,40.6952,7900.0
2006-07-13 10:50:00,79.58,79.65,79.56,79.65,12900.0,40.6952,40.731,40.685,40.731,12900.0
2006-07-13 11:00:00,79.61,79.71,79.57,79.6,13700.0,40.7105,40.7617,40.6901,40.7054,13700.0
2006-07-13 11:10:00,79.6,79.8,79.53,79.66,12600.0,40.7054,40.8077,40.6696,40.7361,12600.0
2006-07-13 11:20:00,79.65,79.83,79.63,79.77,6000.0,40.731,40.823,40.7208,40.7924,6000.0
2006-07-13 11:30:00,79.75,79.76,79.61,79.61,6000.0,40.7821,40.7872,40.7105,40.7105,6000.0
2006-07-13 11:40:00,79.61,79.66,79.4,79.45,13100.0,40.7105,40.7361,40.6031,40.6287,13100.0
2006-07-13 11:50:00,79.45,79.73,79.45,79.56,8600.0,40.6287,40.7719,40.6287,40.685,8600.0
2006-07-13 12:00:00,79.58,79.66,79.42,79.6,21300.0,40.6952,40.7361,40.6134,40.7054,21300.0
2006-07-13 12:10:00,79.6,79.72,79.51,79.7,17900.0,40.7054,40.7668,40.6594,40.7566,17900.0
2006-07-13 12:20:00,79.65,79.66,79.56,79.61,8200.0,40.731,40.7361,40.685,40.7105,8200.0
2006-07-13 12:30:00,79.6,79.6,79.53,79.58,10700.0,40.7054,40.7054,40.6696,40.6952,10700.0
2006-07-13 12:40:00,79.59,79.66,79.55,79.57,7100.0,40.7003,40.7361,40.6799,40.6901,7100.0
2006-07-13 12:50:00,79.57,79.58,79.48,79.58,13000.0,40.6901,40.6952,40.6441,40.6952,13000.0
2006-07-13 13:00:00,79.58,79.65,79.55,79.56,12900.0,40.6952,40.731,40.6799,40.685,12900.0
2006-07-13 13:10:00,79.57,79.65,79.55,79.55,12100.0,40.6901,40.731,40.6799,40.6799,12100.0
2006-07-13 13:20:00,79.55,79.57,79.4,79.47,150300.0,40.6799,40.6901,40.6031,40.6389,150300.0
2006-07-13 13:30:00,79.5,79.61,79.45,79.51,19000.0,40.6543,40.7105,40.6287,40.6594,19000.0
2006-07-13 13:40:00,79.5,79.59,79.44,79.52,49900.0,40.6543,40.7003,40.6236,40.6645,49900.0
2006-07-13 13:50:00,79.5,79.5,79.3,79.3,5600.0,40.6543,40.6543,40.552,40.552,5600.0
2006-07-13 14:00:00,79.25,79.35,79.25,79.25,9400.0,40.5264,40.5776,40.5264,40.5264,9400.0
2006-07-13 14:10:00,79.23,79.26,79.11,79.12,12400.0,40.5162,40.5316,40.4548,40.46,12400.0
2006-07-13 14:20:00,79.11,79.14,79.0,79.11,12000.0,40.4548,40.4702,40.3986,40.4548,12000.0
2006-07-13 14:30:00,79.11,79.16,79.05,79.08,14100.0,40.4548,40.4804,40.4242,40.4395,14100.0
2006-07-13 14:40:00,79.14,79.14,78.92,78.93,86000.0,40.4702,40.4702,40.3577,40.3628,86000.0
2006-07-13 14:50:00,78.93,78.93,78.76,78.79,48700.0,40.3628,40.3628,40.2759,40.2912,48700.0
2006-07-13 15:00:00,78.8,78.8,78.55,78.78,39000.0,40.2963,40.2963,40.1685,40.2861,39000.0
2006-07-13 15:10:00,78.79,78.8,78.51,78.52,18000.0,40.2912,40.2963,40.148,40.1531,18000.0
2006-07-13 15:20:00,78.51,78.56,78.39,78.5,28100.0,40.148,40.1736,40.0867,40.1429,28100.0
2006-07-13 15:30:00,78.5,78.59,78.35,78.39,19900.0,40.1429,40.1889,40.0662,40.0867,19900.0
2006-07-13 15:40:00,78.36,78.48,78.32,78.39,16400.0,40.0713,40.1327,40.0509,40.0867,16400.0
2006-07-13 15:50:00,78.4,78.58,78.4,78.57,24700.0,40.0918,40.1838,40.0918,40.1787,24700.0
2006-07-14 09:30:00,78.4,78.4,78.0,78.25,6600.0,40.0918,40.0918,39.8872,40.0151,6600.0
2006-07-14 09:40:00,78.19,78.19,77.87,78.07,9400.0,39.9844,39.9844,39.8207,39.923,9400.0
2006-07-14 09:50:00,78.05,78.1,77.96,78.06,5700.0,39.9128,39.9384,39.8668,39.9179,5700.0
2006-07-14 10:00:00,78.06,78.22,78.06,78.14,5700.0,39.9179,39.9997,39.9179,39.9588,5700.0
2006-07-14 10:10:00,78.22,78.3,78.15,78.23,3100.0,39.9997,40.0406,39.9639,40.0048,3100.0
2006-07-14 10:20:00,78.28,78.37,78.14,78.33,11300.0,40.0304,40.0764,39.9588,40.056,11300.0
2006-07-14 10:30:00,78.33,78.38,78.12,78.21,7500.0,40.056,40.0815,39.9486,39.9946,7500.0
2006-07-14 10:40:00,78.2,78.36,78.16,78.23,4400.0,39.9895,40.0713,39.969,40.0048,4400.0
2006-07-14 10:50:00,78.19,78.2,77.91,77.91,8900.0,39.9844,39.9895,39.8412,39.8412,8900.0
2006-07-14 11:00:00,77.92,77.92,77.66,77.76,15500.0,39.8463,39.8463,39.7134,39.7645,15500.0
2006-07-14 11:10:00,77.75,77.79,77.6,77.64,7800.0,39.7594,39.7798,39.6827,39.7031,7800.0
2006-07-14 11:20:00,77.63,77.76,77.57,77.57,5500.0,39.698,39.7645,39.6673,39.6673,5500.0
2006-07-14 11:30:00,77.55,77.61,77.43,77.53,10200.0,39.6571,39.6878,39.5957,39.6469,10200.0
2006-07-14 11:40:00,77.5,77.63,77.5,77.61,16300.0,39.6315,39.698,39.6315,39.6878,16300.0
2006-07-14 11:50:00,77.59,78.02,77.59,78.01,14800.0,39.6776,39.8974,39.6776,39.8923,14800.0
2006-07-14 12:00:00,77.97,77.99,77.85,77.85,5400.0,39.8719,39.8821,39.8105,39.8105,5400.0
2006-07-14 12:10:00,77.89,77.9,77.6,77.66,3900.0,39.831,39.8361,39.6827,39.7134,3900.0
2006-07-14 12:20:00,77.69,77.75,77.58,77.58,5300.0,39.7287,39.7594,39.6724,39.6724,5300.0
2006-07-14 12:30:00,77.6,77.7,77.55,77.7,7800.0,39.6827,39.7338,39.6571,39.7338,7800.0
2006-07-14 12:40:00,77.67,77.74,77.57,77.7,6200.0,39.7185,39.7543,39.6673,39.7338,6200.0
2006-07-14 12:50:00,77.7,77.73,77.58,77.62,3900.0,39.7338,39.7492,39.6724,39.6929,3900.0
2006-07-14 13:00:00,77.62,77.62,77.5,77.5,9800.0,39.6929,39.6929,39.6315,39.6315,9800.0
2006-07-14 13:10:00,77.53,77.56,77.51,77.55,2500.0,39.6469,39.6622,39.6366,39.6571,2500.0
2006-07-14 13:20:00,77.57,77.72,77.43,77.72,8800.0,39.6673,39.744,39.5957,39.744,8800.0
2006-07-14 13:30:00,77.66,77.85,77.61,77.84,4200.0,39.7134,39.8105,39.6878,39.8054,4200.0
2006-07-14 13:40:00,77.82,77.82,77.63,77.63,4600.0,39.7952,39.7952,39.698,39.698,4600.0
2006-07-14 13:50:00,77.63,77.71,77.6,77.61,4600.0,39.698,39.7389,39.6827,39.6878,4600.0
2006-07-14 14:00:00,77.61,77.66,77.58,77.61,7500.0,39.6878,39.7134,39.6724,39.6878,7500.0
2006-07-14 14:10:00,77.6,77.7,77.5,77.58,9200.0,39.6827,39.7338,39.6315,39.6724,9200.0
2006-07-14 14:20:00,77.58,77.64,77.46,77.46,9300.0,39.6724,39.7031,39.6111,39.6111,9300.0
2006-07-14 14:30:00,77.46,77.55,77.46,77.5,6500.0,39.6111,39.6571,39.6111,39.6315,6500.0
2006-07-14 14:40:00,77.47,77.62,77.4,77.53,11600.0,39.6162,39.6929,39.5804,39.6469,11600.0
2006-07-14 14:50:00,77.55,77.66,77.46,77.48,7600.0,39.6571,39.7134,39.6111,39.6213,7600.0
2006-07-14 15:00:00,77.52,77.78,77.52,77.72,10800.0,39.6418,39.7747,39.6418,39.744,10800.0
2006-07-14 15:10:00,77.69,77.69,77.47,77.53,9800.0,39.7287,39.7287,39.6162,39.6469,9800.0
2006-07-14 15:20:00,77.52,77.65,77.4,77.54,16400.0,39.6418,39.7082,39.5804,39.652,16400.0
2006-07-14 15:30:00,77.46,77.63,77.41,77.63,16300.0,39.6111,39.698,39.5855,39.698,16300.0
2006-07-14 15:40:00,77.69,77.7,77.53,77.6,18300.0,39.7287,39.7338,39.6469,39.6827,18300.0
2006-07-14 15:50:00,77.61,77.69,77.37,77.45,38500.0,39.6878,39.7287,39.5651,39.606,38500.0
2006-07-17 09:30:00,77.26,77.59,77.26,77.45,7000.0,39.5088,39.6776,39.5088,39.606,7000.0
2006-07-17 09:40:00,77.43,77.51,77.35,77.38,6800.0,39.5957,39.6366,39.5548,39.5702,6800.0
2006-07-17 09:50:00,77.38,77.44,77.23,77.27,8800.0,39.5702,39.6009,39.4935,39.5139,8800.0
2006-07-17 10:00:00,77.2,77.31,77.05,77.23,10900.0,39.4781,39.5344,39.4014,39.4935,10900.0
2006-07-17 10:10:00,77.24,77.4,77.22,77.4,5900.0,39.4986,39.5804,39.4883,39.5804,5900.0
2006-07-17 10:20:00,77.4,77.51,77.29,77.29,8600.0,39.5804,39.6366,39.5241,39.5241,8600.0
2006-07-17 10:30:00,77.29,77.34,77.03,77.05,10100.0,39.5241,39.5497,39.3912,39.4014,10100.0
2006-07-17 10:40:00,77.04,77.35,77.03,77.23,12300.0,39.3963,39.5548,39.3912,39.4935,12300.0
2006-07-17 10:50:00,77.27,77.4,77.21,77.25,27300.0,39.5139,39.5804,39.4832,39.5037,27300.0
2006-07-17 11:00:00,77.25,77.44,77.23,77.34,8600.0,39.5037,39.6009,39.4935,39.5497,8600.0
2006-07-17 11:10:00,77.35,77.4,77.31,77.36,12900.0,39.5548,39.5804,39.5344,39.5599,12900.0
2006-07-17 11:20:00,77.4,77.41,77.28,77.41,32800.0,39.5804,39.5855,39.519,39.5855,32800.0
2006-07-17 11:30:00,77.4,77.48,77.34,77.45,16100.0,39.5804,39.6213,39.5497,39.606,16100.0
2006-07-17 11:40:00,77.45,77.46,77.38,77.38,6300.0,39.606,39.6111,39.5702,39.5702,6300.0
2006-07-17 11:50:00,77.38,77.43,77.14,77.21,10300.0,39.5702,39.5957,39.4474,39.4832,10300.0
2006-07-17 12:00:00,77.2,77.33,77.2,77.33,7300.0,39.4781,39.5446,39.4781,39.5446,7300.0
2006-07-17 12:10:00,77.35,77.5,77.24,77.5,7700.0,39.5548,39.6315,39.4986,39.6315,7700.0
2006-07-17 12:20:00,77.5,77.5,77.26,77.27,9600.0,39.6315,39.6315,39.5088,39.5139,9600.0
2006-07-17 12:30:00,77.27,77.28,77.11,77.11,11300.0,39.5139,39.519,39.4321,39.4321,11300.0
2006-07-17 12:40:00,77.13,77.22,77.06,77.11,11500.0,39.4423,39.4883,39.4065,39.4321,11500.0
2006-07-17 12:50:00,77.11,77.23,77.11,77.21,7800.0,39.4321,39.4935,39.4321,39.4832,7800.0
2006-07-17 13:00:00,77.21,77.21,77.09,77.1,7000.0,39.4832,39.4832,39.4219,39.427,7000.0
2006-07-17 13:10:00,77.1,77.25,77.1,77.25,6400.0,39.427,39.5037,39.427,39.5037,6400.0
2006-07-17 13:20:00,77.26,77.28,77.18,77.24,21500.0,39.5088,39.519,39.4679,39.4986,21500.0
2006-07-17 13:30:00,77.25,77.31,77.16,77.16,9000.0,39.5037,39.5344,39.4577,39.4577,9000.0
2006-07-17 13:40:00,77.18,77.31,77.17,77.21,6900.0,39.4679,39.5344,39.4628,39.4832,6900.0
2006-07-17 13:50:00,77.25,77.25,77.19,77.19,5200.0,39.5037,39.5037,39.473,39.473,5200.0
2006-07-17 14:00:00,77.19,77.26,77.11,77.11,17500.0,39.473,39.5088,39.4321,39.4321,17500.0
2006-07-17 14:10:00,77.1,77.23,77.06,77.23,36400.0,39.427,39.4935,39.4065,39.4935,36400.0
2006-07-17 14:20:00,77.21,77.23,77.06,77.15,10600.0,39.4832,39.4935,39.4065,39.4526,10600.0
2006-07-17 14:30:00,77.14,77.21,77.06,77.1,39900.0,39.4474,39.4832,39.4065,39.427,39900.0
2006-07-17 14:40:00,77.1,77.11,76.9,77.0,22900.0,39.427,39.4321,39.3247,39.3758,22900.0
2006-07-17 14:50:00,77.0,77.0,76.8,76.93,24900.0,39.3758,39.3758,39.2736,39.3401,24900.0
2006-07-17 15:00:00,76.92,76.96,76.78,76.78,9900.0,39.3349,39.3554,39.2633,39.2633,9900.0
2006-07-17 15:10:00,76.78,76.89,76.78,76.84,8100.0,39.2633,39.3196,39.2633,39.294,8100.0
2006-07-17 15:20:00,76.85,76.85,76.72,76.73,15200.0,39.2991,39.2991,39.2327,39.2378,15200.0
2006-07-17 15:30:00,76.72,76.9,76.71,76.88,16100.0,39.2327,39.3247,39.2275,39.3145,16100.0
2006-07-17 15:40:00,76.86,76.96,76.68,76.68,25400.0,39.3043,39.3554,39.2122,39.2122,25400.0
2006-07-17 15:50:00,76.68,76.75,76.5,76.71,41200.0,39.2122,39.248,39.1202,39.2275,41200.0
2006-07-18 09:30:00,76.74,77.06,76.74,77.06,13700.0,39.2429,39.4065,39.2429,39.4065,13700.0
2006-07-18 09:40:00,77.12,77.21,76.75,76.87,18300.0,39.4372,39.4832,39.248,39.3094,18300.0
2006-07-18 09:50:00,76.89,77.14,76.86,76.94,18000.0,39.3196,39.4474,39.3043,39.3452,18000.0
2006-07-18 10:00:00,76.93,76.99,76.9,76.94,21500.0,39.3401,39.3707,39.3247,39.3452,21500.0
2006-07-18 10:10:00,76.94,76.94,76.4,76.44,70800.0,39.3452,39.3452,39.069,39.0895,70800.0
2006-07-18 10:20:00,76.41,76.59,76.31,76.44,11800.0,39.0741,39.1662,39.023,39.0895,11800.0
2006-07-18 10:30:00,76.45,76.54,76.34,76.43,14400.0,39.0946,39.1406,39.0383,39.0844,14400.0
2006-07-18 10:40:00,76.4,76.55,76.31,76.35,10900.0,39.069,39.1457,39.023,39.0435,10900.0
2006-07-18 10:50:00,76.35,76.35,76.05,76.1,30200.0,39.0435,39.0435,38.89,38.9156,30200.0
2006-07-18 11:00:00,76.13,76.41,75.99,76.39,14800.0,38.931,39.0741,38.8594,39.0639,14800.0
2006-07-18 11:10:00,76.38,76.4,76.15,76.19,8500.0,39.0588,39.069,38.9412,38.9616,8500.0
2006-07-18 11:20:00,76.21,76.41,76.16,76.4,15600.0,38.9719,39.0741,38.9463,39.069,15600.0
2006-07-18 11:30:00,76.41,76.5,76.37,76.49,11800.0,39.0741,39.1202,39.0537,39.115,11800.0
2006-07-18 11:40:00,76.49,76.49,76.41,76.45,4800.0,39.115,39.115,39.0741,39.0946,4800.0
2006-07-18 11:50:00,76.45,76.48,76.3,76.35,23200.0,39.0946,39.1099,39.0179,39.0435,23200.0
2006-07-18 12:00:00,76.35,76.35,76.15,76.17,18100.0,39.0435,39.0435,38.9412,38.9514,18100.0
2006-07-18 12:10:00,76.19,76.21,76.08,76.2,28400.0,38.9616,38.9719,38.9054,38.9667,28400.0
2006-07-18 12:20:00,76.2,76.22,76.04,76.22,43800.0,38.9667,38.977,38.8849,38.977,43800.0
2006-07-18 12:30:00,76.23,76.23,76.14,76.18,11100.0,38.9821,38.9821,38.9361,38.9565,11100.0
2006-07-18 12:40:00,76.2,76.3,76.17,76.17,21900.0,38.9667,39.0179,38.9514,38.9514,21900.0
2006-07-18 12:50:00,76.17,76.21,76.08,76.09,17100.0,38.9514,38.9719,38.9054,38.9105,17100.0
2006-07-18 13:00:00,76.09,76.16,76.05,76.09,21900.0,38.9105,38.9463,38.89,38.9105,21900.0
2006-07-18 13:10:00,76.11,76.16,75.98,76.01,29500.0,38.9207,38.9463,38.8542,38.8696,29500.0
2006-07-18 13:20:00,76.03,76.05,75.94,75.98,27500.0,38.8798,38.89,38.8338,38.8542,27500.0
2006-07-18 13:30:00,76.0,76.05,75.84,76.03,13600.0,38.8645,38.89,38.7827,38.8798,13600.0
2006-07-18 13:40:00,76.02,76.02,75.84,76.0,11100.0,38.8747,38.8747,38.7827,38.8645,11100.0
2006-07-18 13:50:00,76.0,76.05,75.96,76.0,15000.0,38.8645,38.89,38.844,38.8645,15000.0
2006-07-18 14:00:00,76.05,76.22,76.05,76.15,32100.0,38.89,38.977,38.89,38.9412,32100.0
2006-07-18 14:10:00,76.13,76.41,76.06,76.34,208900.0,38.931,39.0741,38.8952,39.0383,208900.0
2006-07-18 14:20:00,76.34,76.47,76.2,76.4,42700.0,39.0383,39.1048,38.9667,39.069,42700.0
2006-07-18 14:30:00,76.4,76.44,76.3,76.44,27200.0,39.069,39.0895,39.0179,39.0895,27200.0
2006-07-18 14:40:00,76.47,76.49,76.17,76.4,22400.0,39.1048,39.115,38.9514,39.069,22400.0
2006-07-18 14:50:00,76.37,76.51,76.34,76.5,15300.0,39.0537,39.1253,39.0383,39.1202,15300.0
2006-07-18 15:00:00,76.47,76.58,76.4,76.48,49800.0,39.1048,39.1611,39.069,39.1099,49800.0
2006-07-18 15:10:00,76.48,76.55,76.38,76.55,16700.0,39.1099,39.1457,39.0588,39.1457,16700.0
2006-07-18 15:20:00,76.55,76.55,76.27,76.37,17400.0,39.1457,39.1457,39.0025,39.0537,17400.0
2006-07-18 15:30:00,76.4,76.48,76.35,76.4,15100.0,39.069,39.1099,39.0435,39.069,15100.0
2006-07-18 15:40:00,76.4,76.65,76.33,76.6,59100.0,39.069,39.1969,39.0332,39.1713,59100.0
2006-07-18 15:50:00,76.6,76.6,76.46,76.55,73600.0,39.1713,39.1713,39.0997,39.1457,73600.0
2006-07-19 09:30:00,76.61,78.9,76.55,77.2,20200.0,39.1764,40.3475,39.1457,39.4781,20200.0
2006-07-19 09:40:00,77.18,77.18,76.77,76.89,15000.0,39.4679,39.4679,39.2582,39.3196,15000.0
2006-07-19 09:50:00,76.89,77.15,76.78,77.0,17900.0,39.3196,39.4526,39.2633,39.3758,17900.0
2006-07-19 10:00:00,77.13,77.44,77.13,77.3,28400.0,39.4423,39.6009,39.4423,39.5293,28400.0
2006-07-19 10:10:00,77.28,77.62,77.22,77.59,15300.0,39.519,39.6929,39.4883,39.6776,15300.0
2006-07-19 10:20:00,77.63,77.63,77.13,77.27,43000.0,39.698,39.698,39.4423,39.5139,43000.0
2006-07-19 10:30:00,77.27,77.27,76.94,77.1,74200.0,39.5139,39.5139,39.3452,39.427,74200.0
2006-07-19 10:40:00,77.1,77.29,77.09,77.09,73800.0,39.427,39.5241,39.4219,39.4219,73800.0
2006-07-19 10:50:00,77.09,77.12,76.97,77.05,28400.0,39.4219,39.4372,39.3605,39.4014,28400.0
2006-07-19 11:00:00,77.05,77.17,76.98,77.08,47100.0,39.4014,39.4628,39.3656,39.4168,47100.0
2006-07-19 11:10:00,77.08,77.16,77.0,77.07,35600.0,39.4168,39.4577,39.3758,39.4116,35600.0
2006-07-19 11:20:00,77.07,77.07,76.89,76.99,32400.0,39.4116,39.4116,39.3196,39.3707,32400.0
2006-07-19 11:30:00,76.97,76.98,76.81,76.84,27700.0,39.3605,39.3656,39.2787,39.294,27700.0
2006-07-19 11:40:00,76.85,76.95,76.73,76.84,33700.0,39.2991,39.3503,39.2378,39.294,33700.0
2006-07-19 11:50:00,76.83,76.86,76.75,76.84,39800.0,39.2889,39.3043,39.248,39.294,39800.0
2006-07-19 12:00:00,76.84,76.9,76.72,76.83,38000.0,39.294,39.3247,39.2327,39.2889,38000.0
2006-07-19 12:10:00,76.86,77.08,76.86,77.01,16200.0,39.3043,39.4168,39.3043,39.381,16200.0
2006-07-19 12:20:00,77.03,77.07,77.02,77.05,12500.0,39.3912,39.4116,39.3861,39.4014,12500.0
2006-07-19 12:30:00,77.06,77.1,77.05,77.1,9800.0,39.4065,39.427,39.4014,39.427,9800.0
2006-07-19 12:40:00,77.1,77.12,77.05,77.09,9700.0,39.427,39.4372,39.4014,39.4219,9700.0
2006-07-19 12:50:00,77.08,77.09,77.05,77.08,8200.0,39.4168,39.4219,39.4014,39.4168,8200.0
2006-07-19 13:00:00,77.08,77.1,77.04,77.08,9900.0,39.4168,39.427,39.3963,39.4168,9900.0
2006-07-19 13:10:00,77.1,77.26,77.09,77.26,18800.0,39.427,39.5088,39.4219,39.5088,18800.0
2006-07-19 13:20:00,77.26,77.38,77.26,77.29,16000.0,39.5088,39.5702,39.5088,39.5241,16000.0
2006-07-19 13:30:00,77.26,77.3,77.07,77.08,13400.0,39.5088,39.5293,39.4116,39.4168,13400.0
2006-07-19 13:40:00,77.08,77.13,76.94,77.0,13500.0,39.4168,39.4423,39.3452,39.3758,13500.0
2006-07-19 13:50:00,77.0,77.04,76.96,77.02,7100.0,39.3758,39.3963,39.3554,39.3861,7100.0
2006-07-19 14:00:00,77.02,77.06,76.96,77.03,12500.0,39.3861,39.4065,39.3554,39.3912,12500.0
2006-07-19 14:10:00,77.02,77.15,77.02,77.15,12300.0,39.3861,39.4526,39.3861,39.4526,12300.0
2006-07-19 14:20:00,77.11,77.3,77.11,77.17,15900.0,39.4321,39.5293,39.4321,39.4628,15900.0
2006-07-19 14:30:00,77.18,77.19,77.1,77.15,13600.0,39.4679,39.473,39.427,39.4526,13600.0
2006-07-19 14:40:00,77.15,77.2,77.12,77.16,13900.0,39.4526,39.4781,39.4372,39.4577,13900.0
2006-07-19 14:50:00,77.14,77.29,77.13,77.22,15300.0,39.4474,39.5241,39.4423,39.4883,15300.0
2006-07-19 15:00:00,77.22,77.22,77.09,77.09,16300.0,39.4883,39.4883,39.4219,39.4219,16300.0
2006-07-19 15:10:00,77.09,77.23,77.05,77.21,17700.0,39.4219,39.4935,39.4014,39.4832,17700.0
2006-07-19 15:20:00,77.22,77.36,77.22,77.3,20200.0,39.4883,39.5599,39.4883,39.5293,20200.0
2006-07-19 15:30:00,77.28,77.29,77.19,77.19,24900.0,39.519,39.5241,39.473,39.473,24900.0
2006-07-19 15:40:00,77.22,77.25,77.09,77.14,30800.0,39.4883,39.5037,39.4219,39.4474,30800.0
2006-07-19 15:50:00,77.16,77.45,77.15,77.45,27800.0,39.4577,39.606,39.4526,39.606,27800.0
2006-07-20 09:30:00,77.8,78.04,77.7,78.0,17700.0,39.7849,39.9077,39.7338,39.8872,17700.0
2006-07-20 09:40:00,78.01,78.07,77.7,77.7,18600.0,39.8923,39.923,39.7338,39.7338,18600.0
2006-07-20 09:50:00,77.72,77.99,77.58,77.62,11900.0,39.744,39.8821,39.6724,39.6929,11900.0
2006-07-20 10:00:00,77.6,77.81,77.56,77.61,9900.0,39.6827,39.7901,39.6622,39.6878,9900.0
2006-07-20 10:10:00,77.57,77.69,77.53,77.69,7000.0,39.6673,39.7287,39.6469,39.7287,7000.0
2006-07-20 10:20:00,77.7,77.73,77.52,77.59,15100.0,39.7338,39.7492,39.6418,39.6776,15100.0
2006-07-20 10:30:00,77.59,77.6,77.3,77.35,13300.0,39.6776,39.6827,39.5293,39.5548,13300.0
2006-07-20 10:40:00,77.37,77.51,77.26,77.51,12100.0,39.5651,39.6366,39.5088,39.6366,12100.0
2006-07-20 10:50:00,77.53,77.63,77.44,77.63,26900.0,39.6469,39.698,39.6009,39.698,26900.0
2006-07-20 11:00:00,77.66,77.69,77.51,77.62,8300.0,39.7134,39.7287,39.6366,39.6929,8300.0
2006-07-20 11:10:00,77.65,77.79,77.53,77.58,10200.0,39.7082,39.7798,39.6469,39.6724,10200.0
2006-07-20 11:20:00,77.58,77.64,77.57,77.64,6100.0,39.6724,39.7031,39.6673,39.7031,6100.0
2006-07-20 11:30:00,77.66,77.66,77.55,77.59,9000.0,39.7134,39.7134,39.6571,39.6776,9000.0
2006-07-20 11:40:00,77.6,77.64,77.57,77.61,8100.0,39.6827,39.7031,39.6673,39.6878,8100.0
2006-07-20 11:50:00,77.63,77.72,77.56,77.58,14200.0,39.698,39.744,39.6622,39.6724,14200.0
2006-07-20 12:00:00,77.58,77.64,77.47,77.57,8300.0,39.6724,39.7031,39.6162,39.6673,8300.0
2006-07-20 12:10:00,77.54,77.61,77.5,77.58,4900.0,39.652,39.6878,39.6315,39.6724,4900.0
2006-07-20 12:20:00,77.56,77.67,77.49,77.61,7500.0,39.6622,39.7185,39.6264,39.6878,7500.0
2006-07-20 12:30:00,77.52,77.58,77.49,77.52,5000.0,39.6418,39.6724,39.6264,39.6418,5000.0
2006-07-20 12:40:00,77.58,77.82,77.58,77.8,10100.0,39.6724,39.7952,39.6724,39.7849,10100.0
2006-07-20 12:50:00,77.8,77.88,77.76,77.88,7000.0,39.7849,39.8259,39.7645,39.8259,7000.0
2006-07-20 13:00:00,77.89,78.01,77.85,77.89,8100.0,39.831,39.8923,39.8105,39.831,8100.0
2006-07-20 13:10:00,77.89,78.08,77.85,78.06,6300.0,39.831,39.9281,39.8105,39.9179,6300.0
2006-07-20 13:20:00,78.04,78.12,78.03,78.12,7300.0,39.9077,39.9486,39.9026,39.9486,7300.0
2006-07-20 13:30:00,78.15,78.15,78.07,78.11,10500.0,39.9639,39.9639,39.923,39.9435,10500.0
2006-07-20 13:40:00,78.05,78.11,77.75,78.11,13000.0,39.9128,39.9435,39.7594,39.9435,13000.0
2006-07-20 13:50:00,78.1,78.16,78.02,78.13,3400.0,39.9384,39.969,39.8974,39.9537,3400.0
2006-07-20 14:00:00,78.16,78.35,77.86,77.96,21400.0,39.969,40.0662,39.8156,39.8668,21400.0
2006-07-20 14:10:00,77.83,77.97,77.73,77.96,13700.0,39.8003,39.8719,39.7492,39.8668,13700.0
2006-07-20 14:20:00,77.97,77.97,77.81,77.86,13800.0,39.8719,39.8719,39.7901,39.8156,13800.0
2006-07-20 14:30:00,77.83,78.06,77.83,77.97,4400.0,39.8003,39.9179,39.8003,39.8719,4400.0
2006-07-20 14:40:00,78.02,78.2,78.02,78.16,24000.0,39.8974,39.9895,39.8974,39.969,24000.0
2006-07-20 14:50:00,78.15,78.16,77.84,77.84,10800.0,39.9639,39.969,39.8054,39.8054,10800.0
2006-07-20 15:00:00,77.83,77.91,77.72,77.86,20200.0,39.8003,39.8412,39.744,39.8156,20200.0
2006-07-20 15:10:00,77.79,77.83,77.69,77.77,14200.0,39.7798,39.8003,39.7287,39.7696,14200.0
2006-07-20 15:20:00,77.76,77.76,77.52,77.62,16300.0,39.7645,39.7645,39.6418,39.6929,16300.0
2006-07-20 15:30:00,77.58,77.6,77.45,77.48,10500.0,39.6724,39.6827,39.606,39.6213,10500.0
2006-07-20 15:40:00,77.53,77.56,77.44,77.56,8400.0,39.6469,39.6622,39.6009,39.6622,8400.0
2006-07-20 15:50:00,77.56,77.56,77.11,77.15,34600.0,39.6622,39.6622,39.4321,39.4526,34600.0
2006-07-21 09:30:00,77.61,77.61,76.97,77.04,54200.0,39.6878,39.6878,39.3605,39.3963,54200.0
2006-07-21 09:40:00,76.99,77.13,76.84,76.88,11400.0,39.3707,39.4423,39.294,39.3145,11400.0
2006-07-21 09:50:00,76.82,77.11,76.77,76.94,10000.0,39.2838,39.4321,39.2582,39.3452,10000.0
2006-07-21 10:00:00,76.89,76.99,76.76,76.85,34300.0,39.3196,39.3707,39.2531,39.2991,34300.0
2006-07-21 10:10:00,76.82,76.86,76.63,76.67,13500.0,39.2838,39.3043,39.1866,39.2071,13500.0
2006-07-21 10:20:00,76.69,76.8,76.38,76.49,17000.0,39.2173,39.2736,39.0588,39.115,17000.0
2006-07-21 10:30:00,76.48,76.57,76.26,76.53,26400.0,39.1099,39.156,38.9974,39.1355,26400.0
2006-07-21 10:40:00,76.46,76.52,76.26,76.26,8400.0,39.0997,39.1304,38.9974,38.9974,8400.0
2006-07-21 10:50:00,76.3,76.4,76.25,76.34,37600.0,39.0179,39.069,38.9923,39.0383,37600.0
2006-07-21 11:00:00,76.31,76.38,76.15,76.16,63400.0,39.023,39.0588,38.9412,38.9463,63400.0
2006-07-21 11:10:00,76.12,76.34,76.12,76.3,7200.0,38.9258,39.0383,38.9258,39.0179,7200.0
2006-07-21 11:20:00,76.3,76.34,76.11,76.16,6300.0,39.0179,39.0383,38.9207,38.9463,6300.0
2006-07-21 11:30:00,76.13,76.34,76.13,76.18,8600.0,38.931,39.0383,38.931,38.9565,8600.0
2006-07-21 11:40:00,76.18,76.3,76.1,76.3,6800.0,38.9565,39.0179,38.9156,39.0179,6800.0
2006-07-21 11:50:00,76.35,76.49,76.32,76.43,11400.0,39.0435,39.115,39.0281,39.0844,11400.0
2006-07-21 12:00:00,76.45,76.45,76.15,76.15,6900.0,39.0946,39.0946,38.9412,38.9412,6900.0
2006-07-21 12:10:00,76.15,76.15,76.01,76.14,7400.0,38.9412,38.9412,38.8696,38.9361,7400.0
2006-07-21 12:20:00,76.16,76.39,76.16,76.37,10600.0,38.9463,39.0639,38.9463,39.0537,10600.0
2006-07-21 12:30:00,76.31,76.38,75.97,75.97,6300.0,39.023,39.0588,38.8491,38.8491,6300.0
2006-07-21 12:40:00,75.94,76.18,75.94,76.14,7100.0,38.8338,38.9565,38.8338,38.9361,7100.0
2006-07-21 12:50:00,76.23,76.23,75.85,75.88,9700.0,38.9821,38.9821,38.7878,38.8031,9700.0
2006-07-21 13:00:00,75.91,76.1,75.76,76.02,9700.0,38.8184,38.9156,38.7417,38.8747,9700.0
2006-07-21 13:10:00,76.02,76.07,75.97,76.0,4900.0,38.8747,38.9003,38.8491,38.8645,4900.0
2006-07-21 13:20:00,75.96,75.96,75.81,75.81,3000.0,38.844,38.844,38.7673,38.7673,3000.0
2006-07-21 13:30:00,75.8,75.94,75.78,75.92,4000.0,38.7622,38.8338,38.752,38.8236,4000.0
2006-07-21 13:40:00,75.92,76.16,75.92,76.12,19000.0,38.8236,38.9463,38.8236,38.9258,19000.0
2006-07-21 13:50:00,76.14,76.2,76.1,76.16,6800.0,38.9361,38.9667,38.9156,38.9463,6800.0
2006-07-21 14:00:00,76.15,76.15,75.91,75.91,15900.0,38.9412,38.9412,38.8184,38.8184,15900.0
2006-07-21 14:10:00,75.87,76.02,75.86,76.02,8900.0,38.798,38.8747,38.7929,38.8747,8900.0
2006-07-21 14:20:00,76.03,76.11,75.89,76.11,17600.0,38.8798,38.9207,38.8082,38.9207,17600.0
2006-07-21 14:30:00,76.08,76.08,76.0,76.0,4900.0,38.9054,38.9054,38.8645,38.8645,4900.0
2006-07-21 14:40:00,76.0,76.01,75.87,75.87,4800.0,38.8645,38.8696,38.798,38.798,4800.0
2006-07-21 14:50:00,75.81,75.81,75.6,75.6,19100.0,38.7673,38.7673,38.6599,38.6599,19100.0
2006-07-21 15:00:00,75.6,75.7,75.44,75.61,19500.0,38.6599,38.7111,38.5781,38.665,19500.0
2006-07-21 15:10:00,75.61,75.85,75.61,75.74,9900.0,38.665,38.7878,38.665,38.7315,9900.0
2006-07-21 15:20:00,75.74,75.74,75.59,75.65,17100.0,38.7315,38.7315,38.6548,38.6855,17100.0
2006-07-21 15:30:00,75.65,75.76,75.59,75.67,19000.0,38.6855,38.7417,38.6548,38.6957,19000.0
2006-07-21 15:40:00,75.66,75.94,75.65,75.66,19000.0,38.6906,38.8338,38.6855,38.6906,19000.0
2006-07-21 15:50:00,75.71,75.75,75.52,75.73,60200.0,38.7162,38.7366,38.619,38.7264,60200.0
2006-07-24 09:30:00,76.0,76.15,75.61,75.61,6200.0,38.8645,38.9412,38.665,38.665,6200.0
2006-07-24 09:40:00,75.57,76.02,75.56,75.88,6300.0,38.6446,38.8747,38.6395,38.8031,6300.0
2006-07-24 09:50:00,75.94,75.99,75.77,75.99,4500.0,38.8338,38.8594,38.7469,38.8594,4500.0
2006-07-24 10:00:00,76.0,76.11,75.94,76.05,10800.0,38.8645,38.9207,38.8338,38.89,10800.0
2006-07-24 10:10:00,76.01,76.25,76.01,76.19,7000.0,38.8696,38.9923,38.8696,38.9616,7000.0
2006-07-24 10:20:00,76.29,76.31,76.04,76.04,7900.0,39.0128,39.023,38.8849,38.8849,7900.0
2006-07-24 10:30:00,76.03,76.38,76.03,76.25,5200.0,38.8798,39.0588,38.8798,38.9923,5200.0
2006-07-24 10:40:00,76.3,76.5,76.27,76.5,10100.0,39.0179,39.1202,39.0025,39.1202,10100.0
2006-07-24 10:50:00,76.45,76.65,76.39,76.39,15200.0,39.0946,39.1969,39.0639,39.0639,15200.0
2006-07-24 11:00:00,76.43,76.43,76.23,76.23,6200.0,39.0844,39.0844,38.9821,38.9821,6200.0
2006-07-24 11:10:00,76.27,76.49,76.27,76.41,4300.0,39.0025,39.115,39.0025,39.0741,4300.0
2006-07-24 11:20:00,76.46,76.54,76.27,76.5,11800.0,39.0997,39.1406,39.0025,39.1202,11800.0
2006-07-24 11:30:00,76.52,76.58,76.49,76.58,7500.0,39.1304,39.1611,39.115,39.1611,7500.0
2006-07-24 11:40:00,76.56,76.68,76.52,76.66,16500.0,39.1508,39.2122,39.1304,39.202,16500.0
2006-07-24 11:50:00,76.68,76.68,76.55,76.63,7700.0,39.2122,39.2122,39.1457,39.1866,7700.0
2006-07-24 12:00:00,76.61,76.66,76.47,76.54,10100.0,39.1764,39.202,39.1048,39.1406,10100.0
2006-07-24 12:10:00,76.57,76.67,76.51,76.65,3900.0,39.156,39.2071,39.1253,39.1969,3900.0
2006-07-24 12:20:00,76.67,76.71,76.65,76.71,6500.0,39.2071,39.2275,39.1969,39.2275,6500.0
2006-07-24 12:30:00,76.69,76.69,76.5,76.51,2500.0,39.2173,39.2173,39.1202,39.1253,2500.0
2006-07-24 12:40:00,76.55,76.64,76.51,76.61,3000.0,39.1457,39.1918,39.1253,39.1764,3000.0
2006-07-24 12:50:00,76.58,76.63,76.52,76.6,7200.0,39.1611,39.1866,39.1304,39.1713,7200.0
2006-07-24 13:00:00,76.59,76.71,76.56,76.71,4200.0,39.1662,39.2275,39.1508,39.2275,4200.0
2006-07-24 13:10:00,76.71,76.73,76.63,76.7,4800.0,39.2275,39.2378,39.1866,39.2224,4800.0
2006-07-24 13:20:00,76.67,76.73,76.64,76.73,5600.0,39.2071,39.2378,39.1918,39.2378,5600.0
2006-07-24 13:30:00,76.73,76.79,76.64,76.75,11800.0,39.2378,39.2685,39.1918,39.248,11800.0
2006-07-24 13:40:00,76.78,76.8,76.75,76.78,2200.0,39.2633,39.2736,39.248,39.2633,2200.0
2006-07-24 13:50:00,76.77,76.77,76.61,76.61,2900.0,39.2582,39.2582,39.1764,39.1764,2900.0
2006-07-24 14:00:00,76.62,76.71,76.57,76.63,4100.0,39.1815,39.2275,39.156,39.1866,4100.0
2006-07-24 14:10:00,76.64,76.71,76.58,76.68,6300.0,39.1918,39.2275,39.1611,39.2122,6300.0
2006-07-24 14:20:00,76.69,76.79,76.65,76.65,7700.0,39.2173,39.2685,39.1969,39.1969,7700.0
2006-07-24 14:30:00,76.64,76.8,76.63,76.76,6700.0,39.1918,39.2736,39.1866,39.2531,6700.0
2006-07-24 14:40:00,76.75,76.9,76.72,76.89,26900.0,39.248,39.3247,39.2327,39.3196,26900.0
2006-07-24 14:50:00,76.89,76.96,76.87,76.93,17600.0,39.3196,39.3554,39.3094,39.3401,17600.0
2006-07-24 15:00:00,76.9,76.99,76.89,76.97,6800.0,39.3247,39.3707,39.3196,39.3605,6800.0
2006-07-24 15:10:00,76.98,77.08,76.92,76.98,10600.0,39.3656,39.4168,39.3349,39.3656,10600.0
2006-07-24 15:20:00,76.98,77.24,76.98,77.13,17600.0,39.3656,39.4986,39.3656,39.4423,17600.0
2006-07-24 15:30:00,77.19,77.19,77.0,77.03,18700.0,39.473,39.473,39.3758,39.3912,18700.0
2006-07-24 15:40:00,77.01,77.15,77.01,77.05,12700.0,39.381,39.4526,39.381,39.4014,12700.0
2006-07-24 15:50:00,77.08,77.24,77.07,77.15,21800.0,39.4168,39.4986,39.4116,39.4526,21800.0
2006-07-25 09:30:00,77.08,77.44,77.08,77.29,43100.0,39.4168,39.6009,39.4168,39.5241,43100.0
2006-07-25 09:40:00,77.25,77.32,77.1,77.32,5300.0,39.5037,39.5395,39.427,39.5395,5300.0
2006-07-25 09:50:00,77.33,77.47,77.23,77.4,15300.0,39.5446,39.6162,39.4935,39.5804,15300.0
2006-07-25 10:00:00,77.44,77.7,77.43,77.5,14400.0,39.6009,39.7338,39.5957,39.6315,14400.0
2006-07-25 10:10:00,77.59,77.69,77.47,77.54,10900.0,39.6776,39.7287,39.6162,39.652,10900.0
2006-07-25 10:20:00,77.54,77.57,77.36,77.36,9700.0,39.652,39.6673,39.5599,39.5599,9700.0
2006-07-25 10:30:00,77.37,77.37,77.02,77.12,17300.0,39.5651,39.5651,39.3861,39.4372,17300.0
2006-07-25 10:40:00,77.11,77.45,77.05,77.39,14100.0,39.4321,39.606,39.4014,39.5753,14100.0
2006-07-25 10:50:00,77.42,77.63,77.42,77.63,12200.0,39.5906,39.698,39.5906,39.698,12200.0
2006-07-25 11:00:00,77.62,77.69,77.56,77.6,6600.0,39.6929,39.7287,39.6622,39.6827,6600.0
2006-07-25 11:10:00,77.61,77.61,77.41,77.41,5000.0,39.6878,39.6878,39.5855,39.5855,5000.0
2006-07-25 11:20:00,77.41,77.51,77.41,77.41,6300.0,39.5855,39.6366,39.5855,39.5855,6300.0
2006-07-25 11:30:00,77.46,77.56,77.33,77.39,7700.0,39.6111,39.6622,39.5446,39.5753,7700.0
2006-07-25 11:40:00,77.41,77.53,77.41,77.47,4200.0,39.5855,39.6469,39.5855,39.6162,4200.0
2006-07-25 11:50:00,77.43,77.47,77.29,77.29,6200.0,39.5957,39.6162,39.5241,39.5241,6200.0
2006-07-25 12:00:00,77.32,77.32,77.24,77.29,4500.0,39.5395,39.5395,39.4986,39.5241,4500.0
2006-07-25 12:10:00,77.33,77.36,77.27,77.33,2400.0,39.5446,39.5599,39.5139,39.5446,2400.0
2006-07-25 12:20:00,77.33,77.46,77.3,77.38,3500.0,39.5446,39.6111,39.5293,39.5702,3500.0
2006-07-25 12:30:00,77.38,77.55,77.38,77.45,5900.0,39.5702,39.6571,39.5702,39.606,5900.0
2006-07-25 12:40:00,77.45,77.58,77.42,77.55,3400.0,39.606,39.6724,39.5906,39.6571,3400.0
2006-07-25 12:50:00,77.55,77.58,77.47,77.57,4100.0,39.6571,39.6724,39.6162,39.6673,4100.0
2006-07-25 13:00:00,77.55,77.55,77.43,77.5,4600.0,39.6571,39.6571,39.5957,39.6315,4600.0
2006-07-25 13:10:00,77.53,77.61,77.53,77.57,5100.0,39.6469,39.6878,39.6469,39.6673,5100.0
2006-07-25 13:20:00,77.59,77.68,77.57,77.66,6900.0,39.6776,39.7236,39.6673,39.7134,6900.0
2006-07-25 13:30:00,77.65,77.73,77.64,77.64,9700.0,39.7082,39.7492,39.7031,39.7031,9700.0
2006-07-25 13:40:00,77.65,77.71,77.61,77.64,3700.0,39.7082,39.7389,39.6878,39.7031,3700.0
2006-07-25 13:50:00,77.67,77.67,77.57,77.62,5100.0,39.7185,39.7185,39.6673,39.6929,5100.0
2006-07-25 14:00:00,77.63,77.66,77.46,77.54,7800.0,39.698,39.7134,39.6111,39.652,7800.0
2006-07-25 14:10:00,77.54,77.55,77.4,77.41,4200.0,39.652,39.6571,39.5804,39.5855,4200.0
2006-07-25 14:20:00,77.41,77.56,77.41,77.51,8600.0,39.5855,39.6622,39.5855,39.6366,8600.0
2006-07-25 14:30:00,77.47,77.51,77.38,77.42,10000.0,39.6162,39.6366,39.5702,39.5906,10000.0
2006-07-25 14:40:00,77.39,77.6,77.32,77.56,12900.0,39.5753,39.6827,39.5395,39.6622,12900.0
2006-07-25 14:50:00,77.54,77.57,77.44,77.52,8700.0,39.652,39.6673,39.6009,39.6418,8700.0
2006-07-25 15:00:00,77.5,77.72,77.49,77.55,11700.0,39.6315,39.744,39.6264,39.6571,11700.0
2006-07-25 15:10:00,77.51,77.71,77.47,77.63,16400.0,39.6366,39.7389,39.6162,39.698,16400.0
2006-07-25 15:20:00,77.66,77.72,77.57,77.6,10800.0,39.7134,39.744,39.6673,39.6827,10800.0
2006-07-25 15:30:00,77.6,77.78,77.6,77.76,12500.0,39.6827,39.7747,39.6827,39.7645,12500.0
2006-07-25 15:40:00,77.75,77.75,77.55,77.55,10900.0,39.7594,39.7594,39.6571,39.6571,10900.0
2006-07-25 15:50:00,77.54,77.62,77.51,77.56,10700.0,39.652,39.6929,39.6366,39.6622,10700.0
2006-07-26 09:30:00,77.4,77.8,77.4,77.68,9000.0,39.5804,39.7849,39.5804,39.7236,9000.0
2006-07-26 09:40:00,77.63,77.64,77.5,77.61,49800.0,39.698,39.7031,39.6315,39.6878,49800.0
2006-07-26 09:50:00,77.64,77.74,77.51,77.51,4300.0,39.7031,39.7543,39.6366,39.6366,4300.0
2006-07-26 10:00:00,77.59,77.74,77.38,77.38,23600.0,39.6776,39.7543,39.5702,39.5702,23600.0
2006-07-26 10:10:00,77.33,77.62,77.33,77.47,8100.0,39.5446,39.6929,39.5446,39.6162,8100.0
2006-07-26 10:20:00,77.52,77.67,77.51,77.59,8800.0,39.6418,39.7185,39.6366,39.6776,8800.0
2006-07-26 10:30:00,77.6,77.63,77.41,77.6,11200.0,39.6827,39.698,39.5855,39.6827,11200.0
2006-07-26 10:40:00,77.6,77.75,77.53,77.53,6600.0,39.6827,39.7594,39.6469,39.6469,6600.0
2006-07-26 10:50:00,77.53,77.54,77.35,77.53,9000.0,39.6469,39.652,39.5548,39.6469,9000.0
2006-07-26 11:00:00,77.54,77.64,77.46,77.62,10700.0,39.652,39.7031,39.6111,39.6929,10700.0
2006-07-26 11:10:00,77.59,77.7,77.55,77.7,12500.0,39.6776,39.7338,39.6571,39.7338,12500.0
2006-07-26 11:20:00,77.66,77.66,77.55,77.62,12700.0,39.7134,39.7134,39.6571,39.6929,12700.0
2006-07-26 11:30:00,77.63,77.71,77.58,77.64,8300.0,39.698,39.7389,39.6724,39.7031,8300.0
2006-07-26 11:40:00,77.65,77.71,77.65,77.68,4400.0,39.7082,39.7389,39.7082,39.7236,4400.0
2006-07-26 11:50:00,77.68,77.79,77.68,77.73,9100.0,39.7236,39.7798,39.7236,39.7492,9100.0
2006-07-26 12:00:00,77.73,77.85,77.73,77.85,4600.0,39.7492,39.8105,39.7492,39.8105,4600.0
2006-07-26 12:10:00,77.82,77.88,77.74,77.83,11100.0,39.7952,39.8259,39.7543,39.8003,11100.0
2006-07-26 12:20:00,77.82,77.88,77.81,77.81,5500.0,39.7952,39.8259,39.7901,39.7901,5500.0
2006-07-26 12:30:00,77.84,77.84,77.73,77.78,7100.0,39.8054,39.8054,39.7492,39.7747,7100.0
2006-07-26 12:40:00,77.76,77.87,77.75,77.8,5800.0,39.7645,39.8207,39.7594,39.7849,5800.0
2006-07-26 12:50:00,77.77,77.83,77.75,77.76,5000.0,39.7696,39.8003,39.7594,39.7645,5000.0
2006-07-26 13:00:00,77.76,77.78,77.66,77.66,8400.0,39.7645,39.7747,39.7134,39.7134,8400.0
2006-07-26 13:10:00,77.68,77.77,77.68,77.75,3800.0,39.7236,39.7696,39.7236,39.7594,3800.0
2006-07-26 13:20:00,77.76,77.85,77.76,77.8,4300.0,39.7645,39.8105,39.7645,39.7849,4300.0
2006-07-26 13:30:00,77.81,77.83,77.76,77.77,2000.0,39.7901,39.8003,39.7645,39.7696,2000.0
2006-07-26 13:40:00,77.8,77.99,77.78,77.9,9700.0,39.7849,39.8821,39.7747,39.8361,9700.0
2006-07-26 13:50:00,77.95,77.99,77.93,77.93,6700.0,39.8617,39.8821,39.8514,39.8514,6700.0
2006-07-26 14:00:00,77.85,77.97,77.68,77.81,11500.0,39.8105,39.8719,39.7236,39.7901,11500.0
2006-07-26 14:10:00,77.76,78.12,77.76,77.95,11400.0,39.7645,39.9486,39.7645,39.8617,11400.0
2006-07-26 14:20:00,77.94,78.02,77.76,77.92,9500.0,39.8565,39.8974,39.7645,39.8463,9500.0
2006-07-26 14:30:00,77.96,78.17,77.91,78.05,28000.0,39.8668,39.9742,39.8412,39.9128,28000.0
2006-07-26 14:40:00,78.04,78.04,77.76,77.86,10500.0,39.9077,39.9077,39.7645,39.8156,10500.0
2006-07-26 14:50:00,77.83,78.05,77.81,77.99,10000.0,39.8003,39.9128,39.7901,39.8821,10000.0
2006-07-26 15:00:00,77.99,78.06,77.94,77.99,29800.0,39.8821,39.9179,39.8565,39.8821,29800.0
2006-07-26 15:10:00,78.0,78.05,77.91,78.01,7600.0,39.8872,39.9128,39.8412,39.8923,7600.0
2006-07-26 15:20:00,78.0,78.09,77.98,78.06,7000.0,39.8872,39.9332,39.877,39.9179,7000.0
2006-07-26 15:30:00,78.06,78.13,78.0,78.02,12600.0,39.9179,39.9537,39.8872,39.8974,12600.0
2006-07-26 15:40:00,78.03,78.03,78.0,78.03,12900.0,39.9026,39.9026,39.8872,39.9026,12900.0
2006-07-26 15:50:00,78.03,78.14,78.0,78.13,19800.0,39.9026,39.9588,39.8872,39.9537,19800.0
2006-07-27 09:30:00,78.6,78.66,78.27,78.49,12200.0,40.194,40.2247,40.0253,40.1378,12200.0
2006-07-27 09:40:00,78.52,78.77,78.52,78.73,16800.0,40.1531,40.281,40.1531,40.2605,16800.0
2006-07-27 09:50:00,78.71,78.81,78.63,78.71,15800.0,40.2503,40.3014,40.2094,40.2503,15800.0
2006-07-27 10:00:00,78.68,78.85,78.63,78.63,16700.0,40.235,40.3219,40.2094,40.2094,16700.0
2006-07-27 10:10:00,78.67,78.9,78.67,78.82,12300.0,40.2298,40.3475,40.2298,40.3065,12300.0
2006-07-27 10:20:00,78.78,78.79,78.65,78.69,6900.0,40.2861,40.2912,40.2196,40.2401,6900.0
2006-07-27 10:30:00,78.7,78.87,78.62,78.62,12900.0,40.2452,40.3321,40.2043,40.2043,12900.0
2006-07-27 10:40:00,78.59,78.68,78.52,78.53,16000.0,40.1889,40.235,40.1531,40.1582,16000.0
2006-07-27 10:50:00,78.57,78.77,78.5,78.77,11500.0,40.1787,40.281,40.1429,40.281,11500.0
2006-07-27 11:00:00,78.82,79.0,78.7,78.99,12200.0,40.3065,40.3986,40.2452,40.3935,12200.0
2006-07-27 11:10:00,78.94,78.99,78.87,78.93,7700.0,40.3679,40.3935,40.3321,40.3628,7700.0
2006-07-27 11:20:00,78.93,79.0,78.9,78.9,5300.0,40.3628,40.3986,40.3475,40.3475,5300.0
2006-07-27 11:30:00,78.93,78.98,78.89,78.89,4400.0,40.3628,40.3884,40.3423,40.3423,4400.0
2006-07-27 11:40:00,78.89,79.0,78.79,78.98,10500.0,40.3423,40.3986,40.2912,40.3884,10500.0
2006-07-27 11:50:00,78.98,79.04,78.98,79.01,2700.0,40.3884,40.4191,40.3884,40.4037,2700.0
2006-07-27 12:00:00,79.03,79.2,79.0,79.16,17200.0,40.4139,40.5009,40.3986,40.4804,17200.0
2006-07-27 12:10:00,79.18,79.25,79.12,79.17,6400.0,40.4906,40.5264,40.46,40.4855,6400.0
2006-07-27 12:20:00,79.15,79.26,79.13,79.22,10300.0,40.4753,40.5316,40.4651,40.5111,10300.0
2006-07-27 12:30:00,79.22,79.31,79.19,79.31,6000.0,40.5111,40.5571,40.4958,40.5571,6000.0
2006-07-27 12:40:00,79.31,79.32,79.24,79.3,5700.0,40.5571,40.5622,40.5213,40.552,5700.0
2006-07-27 12:50:00,79.28,79.36,79.27,79.28,7400.0,40.5418,40.5827,40.5367,40.5418,7400.0
2006-07-27 13:00:00,79.32,79.36,79.26,79.29,10000.0,40.5622,40.5827,40.5316,40.5469,10000.0
2006-07-27 13:10:00,79.3,79.3,79.07,79.14,8600.0,40.552,40.552,40.4344,40.4702,8600.0
2006-07-27 13:20:00,79.11,79.16,79.05,79.11,6600.0,40.4548,40.4804,40.4242,40.4548,6600.0
2006-07-27 13:30:00,79.14,79.14,78.84,78.85,12900.0,40.4702,40.4702,40.3168,40.3219,12900.0
2006-07-27 13:40:00,78.87,79.08,78.87,79.08,13100.0,40.3321,40.4395,40.3321,40.4395,13100.0
2006-07-27 13:50:00,79.08,79.12,78.94,79.03,11200.0,40.4395,40.46,40.3679,40.4139,11200.0
2006-07-27 14:00:00,79.03,79.03,78.9,78.98,17200.0,40.4139,40.4139,40.3475,40.3884,17200.0
2006-07-27 14:10:00,78.97,78.97,78.9,78.96,11700.0,40.3833,40.3833,40.3475,40.3781,11700.0
2006-07-27 14:20:00,78.97,79.15,78.9,79.15,19800.0,40.3833,40.4753,40.3475,40.4753,19800.0
2006-07-27 14:30:00,79.15,79.15,78.9,78.94,19600.0,40.4753,40.4753,40.3475,40.3679,19600.0
2006-07-27 14:40:00,78.95,78.95,78.78,78.93,10100.0,40.373,40.373,40.2861,40.3628,10100.0
2006-07-27 14:50:00,78.95,78.98,78.9,78.93,7700.0,40.373,40.3884,40.3475,40.3628,7700.0
2006-07-27 15:00:00,78.93,78.95,78.78,78.81,7600.0,40.3628,40.373,40.2861,40.3014,7600.0
2006-07-27 15:10:00,78.78,78.94,78.78,78.86,10700.0,40.2861,40.3679,40.2861,40.327,10700.0
2006-07-27 15:20:00,78.86,78.93,78.82,78.86,13500.0,40.327,40.3628,40.3065,40.327,13500.0
2006-07-27 15:30:00,78.86,79.0,78.81,78.85,13700.0,40.327,40.3986,40.3014,40.3219,13700.0
2006-07-27 15:40:00,78.84,78.88,78.76,78.84,14200.0,40.3168,40.3372,40.2759,40.3168,14200.0
2006-07-27 15:50:00,78.84,78.94,78.74,78.76,23000.0,40.3168,40.3679,40.2656,40.2759,23000.0
2006-07-28 09:30:00,79.25,79.29,79.13,79.16,11200.0,40.5264,40.5469,40.4651,40.4804,11200.0
2006-07-28 09:40:00,79.09,79.45,79.03,79.41,6700.0,40.4446,40.6287,40.4139,40.6083,6700.0
2006-07-28 09:50:00,79.41,79.96,79.39,79.89,17400.0,40.6083,40.8895,40.598,40.8537,17400.0
2006-07-28 10:00:00,79.89,79.97,79.78,79.88,34700.0,40.8537,40.8946,40.7975,40.8486,34700.0
2006-07-28 10:10:00,79.85,79.89,79.51,79.6,23000.0,40.8333,40.8537,40.6594,40.7054,23000.0
2006-07-28 10:20:00,79.6,79.6,79.36,79.45,26500.0,40.7054,40.7054,40.5827,40.6287,26500.0
2006-07-28 10:30:00,79.46,79.62,79.46,79.62,22100.0,40.6338,40.7156,40.6338,40.7156,22100.0
2006-07-28 10:40:00,79.57,79.69,79.5,79.64,18900.0,40.6901,40.7514,40.6543,40.7259,18900.0
2006-07-28 10:50:00,79.65,79.67,79.52,79.54,13700.0,40.731,40.7412,40.6645,40.6747,13700.0
2006-07-28 11:00:00,79.62,79.8,79.61,79.8,17100.0,40.7156,40.8077,40.7105,40.8077,17100.0
2006-07-28 11:10:00,79.78,79.78,79.63,79.64,8800.0,40.7975,40.7975,40.7208,40.7259,8800.0
2006-07-28 11:20:00,79.6,79.64,79.5,79.64,9000.0,40.7054,40.7259,40.6543,40.7259,9000.0
2006-07-28 11:30:00,79.64,79.74,79.57,79.57,16800.0,40.7259,40.777,40.6901,40.6901,16800.0
2006-07-28 11:40:00,79.57,79.61,79.48,79.57,8200.0,40.6901,40.7105,40.6441,40.6901,8200.0
2006-07-28 11:50:00,79.6,79.63,79.55,79.56,6500.0,40.7054,40.7208,40.6799,40.685,6500.0
2006-07-28 12:00:00,79.55,79.58,79.48,79.56,6900.0,40.6799,40.6952,40.6441,40.685,6900.0
2006-07-28 12:10:00,79.56,79.58,79.55,79.55,2300.0,40.685,40.6952,40.6799,40.6799,2300.0
2006-07-28 12:20:00,79.57,79.57,79.46,79.49,5800.0,40.6901,40.6901,40.6338,40.6492,5800.0
2006-07-28 12:30:00,79.49,79.59,79.49,79.58,5300.0,40.6492,40.7003,40.6492,40.6952,5300.0
2006-07-28 12:40:00,79.6,79.66,79.5,79.53,7500.0,40.7054,40.7361,40.6543,40.6696,7500.0
2006-07-28 12:50:00,79.53,79.6,79.51,79.54,3600.0,40.6696,40.7054,40.6594,40.6747,3600.0
2006-07-28 13:00:00,79.55,79.55,79.5,79.52,6600.0,40.6799,40.6799,40.6543,40.6645,6600.0
2006-07-28 13:10:00,79.54,79.54,79.37,79.48,6400.0,40.6747,40.6747,40.5878,40.6441,6400.0
2006-07-28 13:20:00,79.46,79.55,79.46,79.51,4100.0,40.6338,40.6799,40.6338,40.6594,4100.0
2006-07-28 13:30:00,79.51,79.51,79.45,79.47,5300.0,40.6594,40.6594,40.6287,40.6389,5300.0
2006-07-28 13:40:00,79.45,79.52,79.45,79.49,9000.0,40.6287,40.6645,40.6287,40.6492,9000.0
2006-07-28 13:50:00,79.47,79.55,79.47,79.5,3900.0,40.6389,40.6799,40.6389,40.6543,3900.0
2006-07-28 14:00:00,79.51,79.55,79.47,79.47,4000.0,40.6594,40.6799,40.6389,40.6389,4000.0
2006-07-28 14:10:00,79.48,79.48,79.45,79.46,5800.0,40.6441,40.6441,40.6287,40.6338,5800.0
2006-07-28 14:20:00,79.47,79.51,79.45,79.45,8300.0,40.6389,40.6594,40.6287,40.6287,8300.0
2006-07-28 14:30:00,79.45,79.59,79.43,79.59,26800.0,40.6287,40.7003,40.6185,40.7003,26800.0
2006-07-28 14:40:00,79.55,79.6,79.51,79.59,4000.0,40.6799,40.7054,40.6594,40.7003,4000.0
2006-07-28 14:50:00,79.59,79.66,79.57,79.58,6600.0,40.7003,40.7361,40.6901,40.6952,6600.0
2006-07-28 15:00:00,79.61,79.71,79.61,79.66,4500.0,40.7105,40.7617,40.7105,40.7361,4500.0
2006-07-28 15:10:00,79.69,79.8,79.67,79.67,14500.0,40.7514,40.8077,40.7412,40.7412,14500.0
2006-07-28 15:20:00,79.69,79.85,79.69,79.81,10600.0,40.7514,40.8333,40.7514,40.8128,10600.0
2006-07-28 15:30:00,79.79,79.87,79.77,79.77,9200.0,40.8026,40.8435,40.7924,40.7924,9200.0
2006-07-28 15:40:00,79.77,79.88,79.77,79.86,8700.0,40.7924,40.8486,40.7924,40.8384,8700.0
2006-07-28 15:50:00,79.86,79.89,79.78,79.88,20400.0,40.8384,40.8537,40.7975,40.8486,20400.0
2006-07-31 09:30:00,79.82,79.99,79.77,79.9,17500.0,40.8179,40.9049,40.7924,40.8588,17500.0
2006-07-31 09:40:00,79.95,79.95,79.78,79.78,9600.0,40.8844,40.8844,40.7975,40.7975,9600.0
2006-07-31 09:50:00,79.78,80.09,79.62,79.62,46000.0,40.7975,40.956,40.7156,40.7156,46000.0
2006-07-31 10:00:00,79.64,79.82,79.64,79.76,16700.0,40.7259,40.8179,40.7259,40.7872,16700.0
2006-07-31 10:10:00,79.76,79.86,79.67,79.82,9700.0,40.7872,40.8384,40.7412,40.8179,9700.0
2006-07-31 10:20:00,79.8,79.93,79.77,79.87,9500.0,40.8077,40.8742,40.7924,40.8435,9500.0
2006-07-31 10:30:00,79.88,79.98,79.85,79.87,46400.0,40.8486,40.8997,40.8333,40.8435,46400.0
2006-07-31 10:40:00,79.85,80.02,79.85,79.91,8900.0,40.8333,40.9202,40.8333,40.8639,8900.0
2006-07-31 10:50:00,79.9,79.98,79.87,79.9,13000.0,40.8588,40.8997,40.8435,40.8588,13000.0
2006-07-31 11:00:00,79.89,79.9,79.81,79.9,13300.0,40.8537,40.8588,40.8128,40.8588,13300.0
2006-07-31 11:10:00,79.89,79.89,79.62,79.62,13300.0,40.8537,40.8537,40.7156,40.7156,13300.0
2006-07-31 11:20:00,79.61,79.61,79.29,79.39,15500.0,40.7105,40.7105,40.5469,40.598,15500.0
2006-07-31 11:30:00,79.42,80.0,79.42,79.99,16800.0,40.6134,40.91,40.6134,40.9049,16800.0
2006-07-31 11:40:00,80.0,80.1,79.95,79.95,17000.0,40.91,40.9611,40.8844,40.8844,17000.0
2006-07-31 11:50:00,79.95,80.07,79.95,79.97,10900.0,40.8844,40.9458,40.8844,40.8946,10900.0
2006-07-31 12:00:00,79.99,79.99,79.76,79.82,10400.0,40.9049,40.9049,40.7872,40.8179,10400.0
2006-07-31 12:10:00,79.79,79.97,79.77,79.93,6000.0,40.8026,40.8946,40.7924,40.8742,6000.0
2006-07-31 12:20:00,79.93,79.93,79.84,79.9,6400.0,40.8742,40.8742,40.8282,40.8588,6400.0
2006-07-31 12:30:00,79.92,79.92,79.72,79.74,8200.0,40.8691,40.8691,40.7668,40.777,8200.0
2006-07-31 12:40:00,79.73,80.01,79.7,80.01,20900.0,40.7719,40.9151,40.7566,40.9151,20900.0
2006-07-31 12:50:00,80.02,80.05,79.89,79.89,9200.0,40.9202,40.9355,40.8537,40.8537,9200.0
2006-07-31 13:00:00,79.88,79.96,79.83,79.85,7400.0,40.8486,40.8895,40.823,40.8333,7400.0
2006-07-31 13:10:00,79.85,79.95,79.81,79.95,7500.0,40.8333,40.8844,40.8128,40.8844,7500.0
2006-07-31 13:20:00,79.95,79.96,79.83,79.83,7400.0,40.8844,40.8895,40.823,40.823,7400.0
2006-07-31 13:30:00,79.84,79.88,79.81,79.86,7700.0,40.8282,40.8486,40.8128,40.8384,7700.0
2006-07-31 13:40:00,79.86,80.02,79.86,80.02,8800.0,40.8384,40.9202,40.8384,40.9202,8800.0
2006-07-31 13:50:00,80.02,80.03,79.94,80.03,9900.0,40.9202,40.9253,40.8793,40.9253,9900.0
2006-07-31 14:00:00,80.04,80.15,80.01,80.01,14300.0,40.9304,40.9867,40.9151,40.9151,14300.0
2006-07-31 14:10:00,80.01,80.11,80.0,80.08,12400.0,40.9151,40.9662,40.91,40.9509,12400.0
2006-07-31 14:20:00,80.09,80.23,80.09,80.19,10900.0,40.956,41.0276,40.956,41.0071,10900.0
2006-07-31 14:30:00,80.2,80.26,80.2,80.23,11200.0,41.0122,41.0429,41.0122,41.0276,11200.0
2006-07-31 14:40:00,80.22,80.22,80.15,80.18,10200.0,41.0225,41.0225,40.9867,41.002,10200.0
2006-07-31 14:50:00,80.17,80.24,80.15,80.22,13800.0,40.9969,41.0327,40.9867,41.0225,13800.0
2006-07-31 15:00:00,80.23,80.34,80.23,80.34,16100.0,41.0276,41.0838,41.0276,41.0838,16100.0
2006-07-31 15:10:00,80.34,80.57,80.33,80.55,17300.0,41.0838,41.2015,41.0787,41.1912,17300.0
2006-07-31 15:20:00,80.55,80.72,80.55,80.63,36600.0,41.1912,41.2782,41.1912,41.2321,36600.0
2006-07-31 15:30:00,80.62,80.69,80.56,80.66,12100.0,41.227,41.2628,41.1963,41.2475,12100.0
2006-07-31 15:40:00,80.65,80.68,80.41,80.41,16600.0,41.2424,41.2577,41.1196,41.1196,16600.0
2006-07-31 15:50:00,80.41,80.44,80.28,80.28,35800.0,41.1196,41.135,41.0532,41.0532,35800.0
2006-08-01 09:30:00,79.9,80.0,79.5,79.55,20800.0,40.8588,40.91,40.6543,40.6799,20800.0
2006-08-01 09:40:00,79.55,79.77,79.36,79.77,20700.0,40.6799,40.7924,40.5827,40.7924,20700.0
2006-08-01 09:50:00,79.77,79.9,79.52,79.73,17800.0,40.7924,40.8588,40.6645,40.7719,17800.0
2006-08-01 10:00:00,79.72,79.84,79.69,79.79,29300.0,40.7668,40.8282,40.7514,40.8026,29300.0
2006-08-01 10:10:00,79.78,79.87,79.69,79.78,46500.0,40.7975,40.8435,40.7514,40.7975,46500.0
2006-08-01 10:20:00,79.78,79.84,79.69,79.73,14300.0,40.7975,40.8282,40.7514,40.7719,14300.0
2006-08-01 10:30:00,79.71,79.92,79.7,79.75,31400.0,40.7617,40.8691,40.7566,40.7821,31400.0
2006-08-01 10:40:00,79.73,79.81,79.66,79.74,20700.0,40.7719,40.8128,40.7361,40.777,20700.0
2006-08-01 10:50:00,79.75,79.75,79.68,79.68,19900.0,40.7821,40.7821,40.7463,40.7463,19900.0
2006-08-01 11:00:00,79.7,79.8,79.7,79.75,25900.0,40.7566,40.8077,40.7566,40.7821,25900.0
2006-08-01 11:10:00,79.75,79.79,79.73,79.74,22400.0,40.7821,40.8026,40.7719,40.777,22400.0
2006-08-01 11:20:00,79.74,79.81,79.72,79.78,19400.0,40.777,40.8128,40.7668,40.7975,19400.0
2006-08-01 11:30:00,79.77,79.82,79.75,79.8,8300.0,40.7924,40.8179,40.7821,40.8077,8300.0
2006-08-01 11:40:00,79.78,79.9,79.75,79.75,23100.0,40.7975,40.8588,40.7821,40.7821,23100.0
2006-08-01 11:50:00,79.75,79.84,79.72,79.81,12900.0,40.7821,40.8282,40.7668,40.8128,12900.0
2006-08-01 12:00:00,79.81,79.87,79.73,79.77,9700.0,40.8128,40.8435,40.7719,40.7924,9700.0
2006-08-01 12:10:00,79.77,79.85,79.74,79.84,8800.0,40.7924,40.8333,40.777,40.8282,8800.0
2006-08-01 12:20:00,79.82,79.97,79.8,79.97,11300.0,40.8179,40.8946,40.8077,40.8946,11300.0
2006-08-01 12:30:00,79.96,80.19,79.96,80.06,14100.0,40.8895,41.0071,40.8895,40.9407,14100.0
2006-08-01 12:40:00,80.06,80.08,79.91,79.98,8400.0,40.9407,40.9509,40.8639,40.8997,8400.0
2006-08-01 12:50:00,79.95,80.19,79.95,80.19,10400.0,40.8844,41.0071,40.8844,41.0071,10400.0
2006-08-01 13:00:00,80.2,80.37,80.2,80.29,13400.0,41.0122,41.0992,41.0122,41.0583,13400.0
2006-08-01 13:10:00,80.29,80.29,80.13,80.17,17300.0,41.0583,41.0583,40.9764,40.9969,17300.0
2006-08-01 13:20:00,80.14,80.21,80.05,80.07,11000.0,40.9816,41.0174,40.9355,40.9458,11000.0
2006-08-01 13:30:00,80.07,80.07,79.95,80.03,19000.0,40.9458,40.9458,40.8844,40.9253,19000.0
2006-08-01 13:40:00,80.03,80.14,80.0,80.1,9400.0,40.9253,40.9816,40.91,40.9611,9400.0
2006-08-01 13:50:00,80.05,80.23,80.01,80.08,9500.0,40.9355,41.0276,40.9151,40.9509,9500.0
2006-08-01 14:00:00,80.07,80.2,80.04,80.12,10300.0,40.9458,41.0122,40.9304,40.9713,10300.0
2006-08-01 14:10:00,80.11,80.14,80.05,80.05,8200.0,40.9662,40.9816,40.9355,40.9355,8200.0
2006-08-01 14:20:00,80.05,80.1,79.95,80.0,36600.0,40.9355,40.9611,40.8844,40.91,36600.0
2006-08-01 14:30:00,80.02,80.17,80.0,80.09,18500.0,40.9202,40.9969,40.91,40.956,18500.0
2006-08-01 14:40:00,80.12,80.2,80.06,80.18,12100.0,40.9713,41.0122,40.9407,41.002,12100.0
2006-08-01 14:50:00,80.16,80.29,80.14,80.24,12600.0,40.9918,41.0583,40.9816,41.0327,12600.0
2006-08-01 15:00:00,80.25,80.35,80.25,80.3,12000.0,41.0378,41.089,41.0378,41.0634,12000.0
2006-08-01 15:10:00,80.27,80.27,80.14,80.19,25100.0,41.048,41.048,40.9816,41.0071,25100.0
2006-08-01 15:20:00,80.21,80.48,80.21,80.44,17000.0,41.0174,41.1554,41.0174,41.135,17000.0
2006-08-01 15:30:00,80.41,80.41,80.16,80.24,15900.0,41.1196,41.1196,40.9918,41.0327,15900.0
2006-08-01 15:40:00,80.24,80.54,80.24,80.43,21800.0,41.0327,41.1861,41.0327,41.1299,21800.0
2006-08-01 15:50:00,80.39,80.39,80.0,80.16,37000.0,41.1094,41.1094,40.91,40.9918,37000.0
2006-08-02 09:30:00,80.4,80.4,80.2,80.21,13800.0,41.1145,41.1145,41.0122,41.0174,13800.0
2006-08-02 09:40:00,80.2,80.24,80.0,80.0,28900.0,41.0122,41.0327,40.91,40.91,28900.0
2006-08-02 09:50:00,80.02,80.05,79.95,80.01,16300.0,40.9202,40.9355,40.8844,40.9151,16300.0
2006-08-02 10:00:00,80.0,80.05,79.97,79.99,38600.0,40.91,40.9355,40.8946,40.9049,38600.0
2006-08-02 10:10:00,79.99,79.99,79.76,79.84,20800.0,40.9049,40.9049,40.7872,40.8282,20800.0
2006-08-02 10:20:00,79.83,79.9,79.75,79.8,26200.0,40.823,40.8588,40.7821,40.8077,26200.0
2006-08-02 10:30:00,79.8,80.0,79.76,79.9,20200.0,40.8077,40.91,40.7872,40.8588,20200.0
2006-08-02 10:40:00,79.9,79.94,79.84,79.84,21100.0,40.8588,40.8793,40.8282,40.8282,21100.0
2006-08-02 10:50:00,79.84,80.03,79.84,79.92,20800.0,40.8282,40.9253,40.8282,40.8691,20800.0
2006-08-02 11:00:00,79.85,79.93,79.81,79.92,10000.0,40.8333,40.8742,40.8128,40.8691,10000.0
2006-08-02 11:10:00,79.88,80.49,79.87,80.44,30600.0,40.8486,41.1605,40.8435,41.135,30600.0
2006-08-02 11:20:00,80.38,80.5,80.37,80.46,8300.0,41.1043,41.1657,41.0992,41.1452,8300.0
2006-08-02 11:30:00,80.46,80.55,80.41,80.41,3000.0,41.1452,41.1912,41.1196,41.1196,3000.0
2006-08-02 11:40:00,80.41,80.54,80.41,80.51,3700.0,41.1196,41.1861,41.1196,41.1708,3700.0
2006-08-02 11:50:00,80.5,80.71,80.42,80.68,7500.0,41.1657,41.273,41.1247,41.2577,7500.0
2006-08-02 12:00:00,80.68,80.76,80.6,80.72,12600.0,41.2577,41.2986,41.2168,41.2782,12600.0
2006-08-02 12:10:00,80.75,80.77,80.61,80.7,3800.0,41.2935,41.3037,41.2219,41.2679,3800.0
2006-08-02 12:20:00,80.71,80.72,80.59,80.6,5500.0,41.273,41.2782,41.2117,41.2168,5500.0
2006-08-02 12:30:00,80.59,80.59,80.46,80.5,5800.0,41.2117,41.2117,41.1452,41.1657,5800.0
2006-08-02 12:40:00,80.5,80.54,80.39,80.46,6600.0,41.1657,41.1861,41.1094,41.1452,6600.0
2006-08-02 12:50:00,80.5,80.51,80.36,80.42,5600.0,41.1657,41.1708,41.0941,41.1247,5600.0
2006-08-02 13:00:00,80.4,80.53,80.4,80.53,9700.0,41.1145,41.181,41.1145,41.181,9700.0
2006-08-02 13:10:00,80.5,80.69,80.47,80.61,4600.0,41.1657,41.2628,41.1503,41.2219,4600.0
2006-08-02 13:20:00,80.6,80.66,80.6,80.63,3700.0,41.2168,41.2475,41.2168,41.2321,3700.0
2006-08-02 13:30:00,80.65,80.66,80.6,80.6,4800.0,41.2424,41.2475,41.2168,41.2168,4800.0
2006-08-02 13:40:00,80.6,80.68,80.55,80.6,15500.0,41.2168,41.2577,41.1912,41.2168,15500.0
2006-08-02 13:50:00,80.6,80.68,80.57,80.63,16500.0,41.2168,41.2577,41.2015,41.2321,16500.0
2006-08-02 14:00:00,80.62,80.75,80.49,80.7,20700.0,41.227,41.2935,41.1605,41.2679,20700.0
2006-08-02 14:10:00,80.71,80.72,80.63,80.63,4200.0,41.273,41.2782,41.2321,41.2321,4200.0
2006-08-02 14:20:00,80.63,80.65,80.57,80.57,7900.0,41.2321,41.2424,41.2015,41.2015,7900.0
2006-08-02 14:30:00,80.57,80.59,80.4,80.46,19100.0,41.2015,41.2117,41.1145,41.1452,19100.0
2006-08-02 14:40:00,80.53,80.62,80.51,80.51,8700.0,41.181,41.227,41.1708,41.1708,8700.0
2006-08-02 14:50:00,80.51,80.53,80.45,80.51,9400.0,41.1708,41.181,41.1401,41.1708,9400.0
2006-08-02 15:00:00,80.47,80.51,80.41,80.5,12100.0,41.1503,41.1708,41.1196,41.1657,12100.0
2006-08-02 15:10:00,80.49,80.51,80.34,80.39,15800.0,41.1605,41.1708,41.0838,41.1094,15800.0
2006-08-02 15:20:00,80.36,80.41,80.28,80.36,14100.0,41.0941,41.1196,41.0532,41.0941,14100.0
2006-08-02 15:30:00,80.36,80.53,80.36,80.48,15900.0,41.0941,41.181,41.0941,41.1554,15900.0
2006-08-02 15:40:00,80.5,80.55,80.45,80.46,17000.0,41.1657,41.1912,41.1401,41.1452,17000.0
2006-08-02 15:50:00,80.48,80.55,80.39,80.55,80800.0,41.1554,41.1912,41.1094,41.1912,80800.0
2006-08-03 09:30:00,80.6,81.0,80.45,80.8,29800.0,41.2168,41.4213,41.1401,41.3191,29800.0
2006-08-03 09:40:00,80.72,81.7,80.72,81.67,36400.0,41.2782,41.7793,41.2782,41.764,36400.0
2006-08-03 09:50:00,81.61,82.55,81.52,82.52,37600.0,41.7333,42.214,41.6873,42.1986,37600.0
2006-08-03 10:00:00,82.53,83.1,82.31,83.09,80900.0,42.2037,42.4952,42.0912,42.4901,80900.0
2006-08-03 10:10:00,83.1,83.15,82.89,82.9,65600.0,42.4952,42.5208,42.3878,42.393,65600.0
2006-08-03 10:20:00,82.9,83.0,82.54,82.86,60900.0,42.393,42.4441,42.2089,42.3725,60900.0
2006-08-03 10:30:00,82.79,82.9,82.7,82.88,23900.0,42.3367,42.393,42.2907,42.3827,23900.0
2006-08-03 10:40:00,82.83,83.69,82.8,83.45,43100.0,42.3572,42.7969,42.3418,42.6742,43100.0
2006-08-03 10:50:00,83.46,83.5,83.24,83.39,26800.0,42.6793,42.6998,42.5668,42.6435,26800.0
2006-08-03 11:00:00,83.4,83.75,83.3,83.7,53600.0,42.6486,42.8276,42.5975,42.8021,53600.0
2006-08-03 11:10:00,83.75,84.24,83.75,83.92,51000.0,42.8276,43.0782,42.8276,42.9146,51000.0
2006-08-03 11:20:00,83.87,83.94,83.71,83.71,22800.0,42.889,42.9248,42.8072,42.8072,22800.0
2006-08-03 11:30:00,83.71,83.93,83.47,83.47,81300.0,42.8072,42.9197,42.6844,42.6844,81300.0
2006-08-03 11:40:00,83.51,83.75,83.41,83.47,25400.0,42.7049,42.8276,42.6538,42.6844,25400.0
2006-08-03 11:50:00,83.47,83.47,83.02,83.08,13400.0,42.6844,42.6844,42.4543,42.485,13400.0
2006-08-03 12:00:00,83.08,83.19,82.88,83.01,20300.0,42.485,42.5413,42.3827,42.4492,20300.0
2006-08-03 12:10:00,83.05,83.09,82.63,82.66,14700.0,42.4697,42.4901,42.2549,42.2702,14700.0
2006-08-03 12:20:00,82.66,82.67,82.38,82.43,20200.0,42.2702,42.2753,42.127,42.1526,20200.0
2006-08-03 12:30:00,82.44,82.83,82.44,82.78,28700.0,42.1577,42.3572,42.1577,42.3316,28700.0
2006-08-03 12:40:00,82.78,82.81,82.41,82.41,22300.0,42.3316,42.3469,42.1424,42.1424,22300.0
2006-08-03 12:50:00,82.48,82.68,82.45,82.51,114300.0,42.1782,42.2805,42.1628,42.1935,114300.0
2006-08-03 13:00:00,82.54,82.99,82.54,82.78,10400.0,42.2089,42.439,42.2089,42.3316,10400.0
2006-08-03 13:10:00,82.82,82.99,82.81,82.89,8600.0,42.352,42.439,42.3469,42.3878,8600.0
2006-08-03 13:20:00,82.87,82.9,82.75,82.76,14300.0,42.3776,42.393,42.3163,42.3214,14300.0
2006-08-03 13:30:00,82.76,82.76,82.52,82.67,17500.0,42.3214,42.3214,42.1986,42.2753,17500.0
2006-08-03 13:40:00,82.64,82.83,82.56,82.83,17900.0,42.26,42.3572,42.2191,42.3572,17900.0
2006-08-03 13:50:00,82.83,83.25,82.76,83.08,33300.0,42.3572,42.5719,42.3214,42.485,33300.0
2006-08-03 14:00:00,83.14,83.17,83.04,83.04,8300.0,42.5157,42.531,42.4645,42.4645,8300.0
2006-08-03 14:10:00,83.01,83.3,82.92,83.11,25700.0,42.4492,42.5975,42.4032,42.5003,25700.0
2006-08-03 14:20:00,83.05,83.36,82.99,83.36,19000.0,42.4697,42.6282,42.439,42.6282,19000.0
2006-08-03 14:30:00,83.36,83.6,83.35,83.35,60200.0,42.6282,42.7509,42.6231,42.6231,60200.0
2006-08-03 14:40:00,83.37,83.45,83.28,83.33,28600.0,42.6333,42.6742,42.5873,42.6128,28600.0
2006-08-03 14:50:00,83.36,83.45,83.3,83.35,14600.0,42.6282,42.6742,42.5975,42.6231,14600.0
2006-08-03 15:00:00,83.31,83.49,83.28,83.38,37000.0,42.6026,42.6947,42.5873,42.6384,37000.0
2006-08-03 15:10:00,83.37,83.41,83.33,83.38,13200.0,42.6333,42.6538,42.6128,42.6384,13200.0
2006-08-03 15:20:00,83.4,83.57,83.38,83.53,37500.0,42.6486,42.7356,42.6384,42.7151,37500.0
2006-08-03 15:30:00,83.53,83.6,83.39,83.46,42700.0,42.7151,42.7509,42.6435,42.6793,42700.0
2006-08-03 15:40:00,83.46,83.58,83.26,83.33,25000.0,42.6793,42.7407,42.5771,42.6128,25000.0
2006-08-03 15:50:00,83.33,83.4,83.26,83.37,28700.0,42.6128,42.6486,42.5771,42.6333,28700.0
2006-08-04 09:40:00,84.5,84.68,84.4,84.49,62600.0,43.2112,43.3032,43.16,43.206,62600.0
2006-08-04 09:50:00,84.44,84.52,84.14,84.44,24900.0,43.1805,43.2214,43.0271,43.1805,24900.0
2006-08-04 10:00:00,84.44,84.52,84.11,84.43,24500.0,43.1805,43.2214,43.0117,43.1754,24500.0
2006-08-04 10:10:00,84.43,84.58,84.26,84.4,20100.0,43.1754,43.2521,43.0884,43.16,20100.0
2006-08-04 10:20:00,84.36,84.38,84.22,84.24,6700.0,43.1396,43.1498,43.068,43.0782,6700.0
2006-08-04 10:30:00,84.23,84.33,84.18,84.25,13200.0,43.0731,43.1242,43.0475,43.0833,13200.0
2006-08-04 10:40:00,84.27,84.27,84.05,84.13,5900.0,43.0935,43.0935,42.981,43.0219,5900.0
2006-08-04 10:50:00,84.11,84.21,84.06,84.1,8300.0,43.0117,43.0629,42.9862,43.0066,8300.0
2006-08-04 11:00:00,84.1,84.34,84.1,84.32,13100.0,43.0066,43.1293,43.0066,43.1191,13100.0
2006-08-04 11:10:00,84.32,84.49,84.27,84.4,20200.0,43.1191,43.206,43.0935,43.16,20200.0
2006-08-04 11:20:00,84.4,84.58,84.37,84.51,9200.0,43.16,43.2521,43.1447,43.2163,9200.0
2006-08-04 11:30:00,84.49,84.51,84.42,84.44,2700.0,43.206,43.2163,43.1702,43.1805,2700.0
2006-08-04 11:40:00,84.44,84.56,84.44,84.56,9400.0,43.1805,43.2418,43.1805,43.2418,9400.0
2006-08-04 11:50:00,84.55,84.66,84.45,84.65,16200.0,43.2367,43.293,43.1856,43.2879,16200.0
2006-08-04 12:00:00,84.64,84.8,84.64,84.66,13200.0,43.2827,43.3646,43.2827,43.293,13200.0
2006-08-04 12:10:00,84.67,84.84,84.56,84.73,23300.0,43.2981,43.385,43.2418,43.3288,23300.0
2006-08-04 12:20:00,84.73,84.85,84.61,84.83,11000.0,43.3288,43.3901,43.2674,43.3799,11000.0
2006-08-04 12:30:00,84.84,84.84,84.72,84.72,14600.0,43.385,43.385,43.3237,43.3237,14600.0
2006-08-04 12:40:00,84.73,84.79,84.72,84.76,4100.0,43.3288,43.3595,43.3237,43.3441,4100.0
2006-08-04 12:50:00,84.76,84.79,84.75,84.79,10000.0,43.3441,43.3595,43.339,43.3595,10000.0
2006-08-04 13:00:00,84.79,84.83,84.75,84.77,10300.0,43.3595,43.3799,43.339,43.3492,10300.0
2006-08-04 13:10:00,84.76,84.82,84.73,84.76,20100.0,43.3441,43.3748,43.3288,43.3441,20100.0
2006-08-04 13:20:00,84.75,84.85,84.74,84.83,12600.0,43.339,43.3901,43.3339,43.3799,12600.0
2006-08-04 13:30:00,84.82,84.85,84.72,84.75,14200.0,43.3748,43.3901,43.3237,43.339,14200.0
2006-08-04 13:40:00,84.76,84.9,84.75,84.83,7100.0,43.3441,43.4157,43.339,43.3799,7100.0
2006-08-04 13:50:00,84.86,84.9,84.85,84.88,4500.0,43.3953,43.4157,43.3901,43.4055,4500.0
2006-08-04 14:00:00,84.86,85.14,84.82,84.97,21700.0,43.3953,43.5384,43.3748,43.4515,21700.0
2006-08-04 14:10:00,84.97,84.99,84.85,84.96,9900.0,43.4515,43.4617,43.3901,43.4464,9900.0
2006-08-04 14:20:00,84.91,85.14,84.83,85.02,19200.0,43.4208,43.5384,43.3799,43.4771,19200.0
2006-08-04 14:30:00,85.02,85.4,84.95,85.26,45200.0,43.4771,43.6714,43.4413,43.5998,45200.0
2006-08-04 14:40:00,85.24,85.36,85.19,85.29,19600.0,43.5896,43.6509,43.564,43.6151,19600.0
2006-08-04 14:50:00,85.25,85.38,85.17,85.29,25100.0,43.5947,43.6612,43.5538,43.6151,25100.0
2006-08-04 15:00:00,85.3,85.4,85.02,85.33,32700.0,43.6203,43.6714,43.4771,43.6356,32700.0
2006-08-04 15:10:00,85.26,85.39,85.16,85.31,17100.0,43.5998,43.6663,43.5487,43.6254,17100.0
2006-08-04 15:20:00,85.32,85.61,85.16,85.59,46200.0,43.6305,43.7788,43.5487,43.7686,46200.0
2006-08-04 15:30:00,85.59,85.74,85.59,85.71,29100.0,43.7686,43.8453,43.7686,43.8299,29100.0
2006-08-04 15:40:00,85.74,85.75,85.58,85.67,45600.0,43.8453,43.8504,43.7634,43.8095,45600.0
2006-08-04 15:50:00,85.67,85.76,85.55,85.72,41800.0,43.8095,43.8555,43.7481,43.835,41800.0
2006-08-07 09:30:00,85.48,85.65,85.15,85.15,9100.0,43.7123,43.7992,43.5435,43.5435,9100.0
2006-08-07 09:40:00,85.13,85.15,84.86,85.02,25900.0,43.5333,43.5435,43.3953,43.4771,25900.0
2006-08-07 09:50:00,85.02,85.3,85.02,85.16,16000.0,43.4771,43.6203,43.4771,43.5487,16000.0
2006-08-07 10:00:00,85.19,85.32,85.15,85.26,11500.0,43.564,43.6305,43.5435,43.5998,11500.0
2006-08-07 10:10:00,85.25,85.28,85.17,85.25,5000.0,43.5947,43.61,43.5538,43.5947,5000.0
2006-08-07 10:20:00,85.2,85.2,85.06,85.08,10700.0,43.5691,43.5691,43.4975,43.5078,10700.0
2006-08-07 10:30:00,85.07,85.21,85.0,85.15,24300.0,43.5026,43.5742,43.4668,43.5435,24300.0
2006-08-07 10:40:00,85.14,85.24,85.07,85.22,10700.0,43.5384,43.5896,43.5026,43.5793,10700.0
2006-08-07 10:50:00,85.19,85.24,85.15,85.24,5600.0,43.564,43.5896,43.5435,43.5896,5600.0
2006-08-07 11:00:00,85.23,85.25,85.15,85.2,10100.0,43.5845,43.5947,43.5435,43.5691,10100.0
2006-08-07 11:10:00,85.14,85.2,85.09,85.16,7000.0,43.5384,43.5691,43.5129,43.5487,7000.0
2006-08-07 11:20:00,85.16,85.24,85.06,85.06,15600.0,43.5487,43.5896,43.4975,43.4975,15600.0
2006-08-07 11:30:00,85.09,85.18,85.03,85.18,9500.0,43.5129,43.5589,43.4822,43.5589,9500.0
2006-08-07 11:40:00,85.14,85.3,85.09,85.26,8400.0,43.5384,43.6203,43.5129,43.5998,8400.0
2006-08-07 11:50:00,85.25,85.28,85.17,85.22,5000.0,43.5947,43.61,43.5538,43.5793,5000.0
2006-08-07 12:00:00,85.22,85.26,85.13,85.17,5500.0,43.5793,43.5998,43.5333,43.5538,5500.0
2006-08-07 12:10:00,85.17,85.22,85.08,85.22,11800.0,43.5538,43.5793,43.5078,43.5793,11800.0
2006-08-07 12:20:00,85.19,85.25,85.15,85.17,13800.0,43.564,43.5947,43.5435,43.5538,13800.0
2006-08-07 12:30:00,85.2,85.21,85.12,85.17,3200.0,43.5691,43.5742,43.5282,43.5538,3200.0
2006-08-07 12:40:00,85.17,85.3,85.06,85.06,11800.0,43.5538,43.6203,43.4975,43.4975,11800.0
2006-08-07 12:50:00,85.03,85.09,85.01,85.02,4700.0,43.4822,43.5129,43.472,43.4771,4700.0
2006-08-07 13:00:00,85.04,85.04,84.9,84.91,14300.0,43.4873,43.4873,43.4157,43.4208,14300.0
2006-08-07 13:10:00,84.9,85.02,84.9,84.98,7100.0,43.4157,43.4771,43.4157,43.4566,7100.0
2006-08-07 13:20:00,84.98,84.98,84.8,84.9,21300.0,43.4566,43.4566,43.3646,43.4157,21300.0
2006-08-07 13:30:00,84.89,84.89,84.66,84.73,16400.0,43.4106,43.4106,43.293,43.3288,16400.0
2006-08-07 13:40:00,84.72,84.72,84.66,84.69,6200.0,43.3237,43.3237,43.293,43.3083,6200.0
2006-08-07 13:50:00,84.69,84.72,84.6,84.6,6900.0,43.3083,43.3237,43.2623,43.2623,6900.0
2006-08-07 14:00:00,84.6,84.6,84.39,84.45,14600.0,43.2623,43.2623,43.1549,43.1856,14600.0
2006-08-07 14:10:00,84.45,84.55,84.33,84.47,11200.0,43.1856,43.2367,43.1242,43.1958,11200.0
2006-08-07 14:20:00,84.47,84.47,84.33,84.38,7300.0,43.1958,43.1958,43.1242,43.1498,7300.0
2006-08-07 14:30:00,84.36,84.4,84.32,84.36,5400.0,43.1396,43.16,43.1191,43.1396,5400.0
2006-08-07 14:40:00,84.33,84.33,84.05,84.07,45200.0,43.1242,43.1242,42.981,42.9913,45200.0
2006-08-07 14:50:00,84.1,84.19,84.07,84.14,10200.0,43.0066,43.0526,42.9913,43.0271,10200.0
2006-08-07 15:00:00,84.18,84.19,84.03,84.09,18400.0,43.0475,43.0526,42.9708,43.0015,18400.0
2006-08-07 15:10:00,84.05,84.07,83.89,84.02,50100.0,42.981,42.9913,42.8992,42.9657,50100.0
2006-08-07 15:20:00,84.02,84.11,83.98,83.98,8800.0,42.9657,43.0117,42.9452,42.9452,8800.0
2006-08-07 15:30:00,83.94,84.25,83.91,84.17,9000.0,42.9248,43.0833,42.9094,43.0424,9000.0
2006-08-07 15:40:00,84.18,84.18,83.94,84.03,14000.0,43.0475,43.0475,42.9248,42.9708,14000.0
2006-08-07 15:50:00,84.03,84.09,83.94,84.0,35600.0,42.9708,43.0015,42.9248,42.9555,35600.0
2006-08-08 09:30:00,84.01,84.15,83.69,83.71,19000.0,42.9606,43.0322,42.7969,42.8072,19000.0
2006-08-08 09:40:00,83.71,84.0,83.65,83.9,14200.0,42.8072,42.9555,42.7765,42.9043,14200.0
2006-08-08 09:50:00,83.94,84.12,83.9,84.12,14900.0,42.9248,43.0168,42.9043,43.0168,14900.0
2006-08-08 10:00:00,84.08,84.2,84.01,84.01,8500.0,42.9964,43.0577,42.9606,42.9606,8500.0
2006-08-08 10:10:00,84.01,84.01,83.9,83.94,5300.0,42.9606,42.9606,42.9043,42.9248,5300.0
2006-08-08 10:20:00,83.94,83.99,83.88,83.98,8500.0,42.9248,42.9504,42.8941,42.9452,8500.0
2006-08-08 10:30:00,83.98,84.01,83.77,83.77,14100.0,42.9452,42.9606,42.8379,42.8379,14100.0
2006-08-08 10:40:00,83.84,83.84,83.49,83.52,7900.0,42.8736,42.8736,42.6947,42.71,7900.0
2006-08-08 10:50:00,83.56,83.71,83.52,83.71,6100.0,42.7305,42.8072,42.71,42.8072,6100.0
2006-08-08 11:00:00,83.68,83.68,83.42,83.51,20700.0,42.7918,42.7918,42.6589,42.7049,20700.0
2006-08-08 11:10:00,83.52,83.52,83.4,83.44,14800.0,42.71,42.71,42.6486,42.6691,14800.0
2006-08-08 11:20:00,83.45,83.5,83.4,83.48,9400.0,42.6742,42.6998,42.6486,42.6896,9400.0
2006-08-08 11:30:00,83.48,83.5,83.44,83.44,6600.0,42.6896,42.6998,42.6691,42.6691,6600.0
2006-08-08 11:40:00,83.49,83.55,83.43,83.43,10600.0,42.6947,42.7254,42.664,42.664,10600.0
2006-08-08 11:50:00,83.45,83.46,83.32,83.32,8200.0,42.6742,42.6793,42.6077,42.6077,8200.0
2006-08-08 12:00:00,83.33,83.35,83.23,83.29,13600.0,42.6128,42.6231,42.5617,42.5924,13600.0
2006-08-08 12:10:00,83.25,83.25,83.18,83.18,19300.0,42.5719,42.5719,42.5361,42.5361,19300.0
2006-08-08 12:20:00,83.19,83.19,82.96,82.99,11600.0,42.5413,42.5413,42.4236,42.439,11600.0
2006-08-08 12:30:00,83.0,83.03,82.94,82.96,9000.0,42.4441,42.4594,42.4134,42.4236,9000.0
2006-08-08 12:40:00,83.0,83.02,82.91,82.99,11200.0,42.4441,42.4543,42.3981,42.439,11200.0
2006-08-08 12:50:00,82.99,83.02,82.89,82.98,9800.0,42.439,42.4543,42.3878,42.4339,9800.0
2006-08-08 13:00:00,82.98,82.98,82.85,82.91,5500.0,42.4339,42.4339,42.3674,42.3981,5500.0
2006-08-08 13:10:00,82.92,82.92,82.74,82.83,14400.0,42.4032,42.4032,42.3111,42.3572,14400.0
2006-08-08 13:20:00,82.84,82.85,82.72,82.74,8100.0,42.3623,42.3674,42.3009,42.3111,8100.0
2006-08-08 13:30:00,82.78,82.78,82.67,82.72,16400.0,42.3316,42.3316,42.2753,42.3009,16400.0
2006-08-08 13:40:00,82.68,82.69,82.58,82.66,16800.0,42.2805,42.2856,42.2293,42.2702,16800.0
2006-08-08 13:50:00,82.66,82.76,82.61,82.75,6900.0,42.2702,42.3214,42.2447,42.3163,6900.0
2006-08-08 14:00:00,82.71,82.93,82.71,82.93,19200.0,42.2958,42.4083,42.2958,42.4083,19200.0
2006-08-08 14:10:00,83.03,83.66,82.99,83.56,24000.0,42.4594,42.7816,42.439,42.7305,24000.0
2006-08-08 14:20:00,83.54,83.6,82.76,82.8,21500.0,42.7202,42.7509,42.3214,42.3418,21500.0
2006-08-08 14:30:00,82.82,82.95,82.69,82.88,18500.0,42.352,42.4185,42.2856,42.3827,18500.0
2006-08-08 14:40:00,82.94,83.25,82.78,82.86,17500.0,42.4134,42.5719,42.3316,42.3725,17500.0
2006-08-08 14:50:00,82.86,82.97,82.76,82.85,15000.0,42.3725,42.4288,42.3214,42.3674,15000.0
2006-08-08 15:00:00,82.82,83.0,82.66,82.78,21100.0,42.352,42.4441,42.2702,42.3316,21100.0
2006-08-08 15:10:00,82.78,82.81,82.62,82.66,14300.0,42.3316,42.3469,42.2498,42.2702,14300.0
2006-08-08 15:20:00,82.59,82.71,82.57,82.65,19000.0,42.2344,42.2958,42.2242,42.2651,19000.0
2006-08-08 15:30:00,82.69,82.69,82.52,82.59,12000.0,42.2856,42.2856,42.1986,42.2344,12000.0
2006-08-08 15:40:00,82.55,82.55,82.43,82.46,28500.0,42.214,42.214,42.1526,42.168,28500.0
2006-08-08 15:50:00,82.5,82.51,82.44,82.45,52300.0,42.1884,42.1935,42.1577,42.1628,52300.0
2006-08-09 09:30:00,83.1,83.1,82.8,82.8,10400.0,42.4952,42.4952,42.3418,42.3418,10400.0
2006-08-09 09:40:00,82.53,82.7,82.34,82.45,13200.0,42.2037,42.2907,42.1066,42.1628,13200.0
2006-08-09 09:50:00,82.46,82.61,82.25,82.61,9600.0,42.168,42.2447,42.0606,42.2447,9600.0
2006-08-09 10:00:00,82.62,82.67,82.45,82.62,12400.0,42.2498,42.2753,42.1628,42.2498,12400.0
2006-08-09 10:10:00,82.57,82.57,82.32,82.4,6800.0,42.2242,42.2242,42.0964,42.1373,6800.0
2006-08-09 10:20:00,82.4,82.57,82.38,82.45,8300.0,42.1373,42.2242,42.127,42.1628,8300.0
2006-08-09 10:30:00,82.4,82.52,82.4,82.4,4300.0,42.1373,42.1986,42.1373,42.1373,4300.0
2006-08-09 10:40:00,82.45,82.49,82.4,82.41,13200.0,42.1628,42.1833,42.1373,42.1424,13200.0
2006-08-09 10:50:00,82.46,82.48,82.38,82.38,7800.0,42.168,42.1782,42.127,42.127,7800.0
2006-08-09 11:00:00,82.38,82.48,82.31,82.48,18700.0,42.127,42.1782,42.0912,42.1782,18700.0
2006-08-09 11:10:00,82.42,82.58,82.37,82.56,19700.0,42.1475,42.2293,42.1219,42.2191,19700.0
2006-08-09 11:20:00,82.55,82.84,82.52,82.77,17200.0,42.214,42.3623,42.1986,42.3265,17200.0
2006-08-09 11:30:00,82.77,82.9,82.66,82.66,14200.0,42.3265,42.393,42.2702,42.2702,14200.0
2006-08-09 11:40:00,82.66,82.86,82.65,82.79,5600.0,42.2702,42.3725,42.2651,42.3367,5600.0
2006-08-09 11:50:00,82.79,82.96,82.79,82.92,7700.0,42.3367,42.4236,42.3367,42.4032,7700.0
2006-08-09 12:00:00,82.95,83.04,82.95,83.02,3500.0,42.4185,42.4645,42.4185,42.4543,3500.0
2006-08-09 12:10:00,82.99,82.99,82.85,82.9,1900.0,42.439,42.439,42.3674,42.393,1900.0
2006-08-09 12:20:00,82.82,82.84,82.75,82.76,2800.0,42.352,42.3623,42.3163,42.3214,2800.0
2006-08-09 12:30:00,82.76,82.92,82.76,82.88,6400.0,42.3214,42.4032,42.3214,42.3827,6400.0
2006-08-09 12:40:00,82.88,82.88,82.68,82.68,2400.0,42.3827,42.3827,42.2805,42.2805,2400.0
2006-08-09 12:50:00,82.65,82.65,82.55,82.62,4200.0,42.2651,42.2651,42.214,42.2498,4200.0
2006-08-09 13:00:00,82.66,82.75,82.61,82.71,3000.0,42.2702,42.3163,42.2447,42.2958,3000.0
2006-08-09 13:10:00,82.7,82.72,82.52,82.57,7700.0,42.2907,42.3009,42.1986,42.2242,7700.0
2006-08-09 13:20:00,82.52,82.59,82.44,82.48,7700.0,42.1986,42.2344,42.1577,42.1782,7700.0
2006-08-09 13:30:00,82.43,82.5,82.34,82.48,3500.0,42.1526,42.1884,42.1066,42.1782,3500.0
2006-08-09 13:40:00,82.52,82.52,82.48,82.49,700.0,42.1986,42.1986,42.1782,42.1833,700.0
2006-08-09 13:50:00,82.49,82.64,82.47,82.5,9400.0,42.1833,42.26,42.1731,42.1884,9400.0
2006-08-09 14:00:00,82.51,82.69,82.5,82.59,4900.0,42.1935,42.2856,42.1884,42.2344,4900.0
2006-08-09 14:10:00,82.6,82.67,82.49,82.67,6700.0,42.2395,42.2753,42.1833,42.2753,6700.0
2006-08-09 14:20:00,82.63,82.73,82.63,82.66,4500.0,42.2549,42.306,42.2549,42.2702,4500.0
2006-08-09 14:30:00,82.66,82.75,82.66,82.7,8300.0,42.2702,42.3163,42.2702,42.2907,8300.0
2006-08-09 14:40:00,82.72,82.82,82.53,82.54,15500.0,42.3009,42.352,42.2037,42.2089,15500.0
2006-08-09 14:50:00,82.52,82.52,82.3,82.3,13400.0,42.1986,42.1986,42.0861,42.0861,13400.0
2006-08-09 15:00:00,82.3,82.33,82.17,82.26,15700.0,42.0861,42.1015,42.0197,42.0657,15700.0
2006-08-09 15:10:00,82.24,82.35,82.13,82.32,10700.0,42.0554,42.1117,41.9992,42.0964,10700.0
2006-08-09 15:20:00,82.32,82.45,82.25,82.3,14500.0,42.0964,42.1628,42.0606,42.0861,14500.0
2006-08-09 15:30:00,82.25,82.42,82.25,82.31,23200.0,42.0606,42.1475,42.0606,42.0912,23200.0
2006-08-09 15:40:00,82.27,82.4,82.27,82.39,22500.0,42.0708,42.1373,42.0708,42.1322,22500.0
2006-08-09 15:50:00,82.4,82.5,82.28,82.28,28300.0,42.1373,42.1884,42.0759,42.0759,28300.0
2006-08-10 09:30:00,82.35,82.58,81.92,81.92,7300.0,42.1117,42.2293,41.8918,41.8918,7300.0
2006-08-10 09:40:00,81.8,82.05,81.4,81.46,12800.0,41.8304,41.9583,41.6259,41.6566,12800.0
2006-08-10 09:50:00,81.43,82.04,81.42,81.86,11200.0,41.6412,41.9532,41.6361,41.8611,11200.0
2006-08-10 10:00:00,81.8,81.8,81.52,81.52,3500.0,41.8304,41.8304,41.6873,41.6873,3500.0
2006-08-10 10:10:00,81.53,81.71,81.43,81.67,5600.0,41.6924,41.7844,41.6412,41.764,5600.0
2006-08-10 10:20:00,81.62,81.79,81.57,81.75,5300.0,41.7384,41.8253,41.7128,41.8049,5300.0
2006-08-10 10:30:00,81.79,81.98,81.79,81.91,3800.0,41.8253,41.9225,41.8253,41.8867,3800.0
2006-08-10 10:40:00,81.9,82.02,81.75,81.75,5200.0,41.8816,41.9429,41.8049,41.8049,5200.0
2006-08-10 10:50:00,81.84,81.87,81.75,81.84,2400.0,41.8509,41.8662,41.8049,41.8509,2400.0
2006-08-10 11:00:00,81.94,82.02,81.85,81.93,9500.0,41.902,41.9429,41.856,41.8969,9500.0
2006-08-10 11:10:00,81.94,82.03,81.89,81.89,9300.0,41.902,41.9481,41.8765,41.8765,9300.0
2006-08-10 11:20:00,81.94,81.94,81.8,81.91,8900.0,41.902,41.902,41.8304,41.8867,8900.0
2006-08-10 11:30:00,81.9,81.96,81.86,81.88,6900.0,41.8816,41.9123,41.8611,41.8714,6900.0
2006-08-10 11:40:00,81.92,82.04,81.87,81.99,5600.0,41.8918,41.9532,41.8662,41.9276,5600.0
2006-08-10 11:50:00,81.92,82.15,81.92,82.11,5700.0,41.8918,42.0094,41.8918,41.989,5700.0
2006-08-10 12:00:00,82.1,82.18,82.07,82.07,4100.0,41.9839,42.0248,41.9685,41.9685,4100.0
2006-08-10 12:10:00,82.06,82.14,81.99,82.07,5400.0,41.9634,42.0043,41.9276,41.9685,5400.0
2006-08-10 12:20:00,82.07,82.21,82.06,82.21,7100.0,41.9685,42.0401,41.9634,42.0401,7100.0
2006-08-10 12:30:00,82.21,82.21,82.07,82.13,3500.0,42.0401,42.0401,41.9685,41.9992,3500.0
2006-08-10 12:40:00,82.14,82.18,82.07,82.16,5000.0,42.0043,42.0248,41.9685,42.0145,5000.0
2006-08-10 12:50:00,82.16,82.27,82.16,82.27,3300.0,42.0145,42.0708,42.0145,42.0708,3300.0
2006-08-10 13:00:00,82.27,82.27,82.18,82.21,3600.0,42.0708,42.0708,42.0248,42.0401,3600.0
2006-08-10 13:10:00,82.18,82.28,82.15,82.28,8300.0,42.0248,42.0759,42.0094,42.0759,8300.0
2006-08-10 13:20:00,82.31,82.31,82.25,82.31,2500.0,42.0912,42.0912,42.0606,42.0912,2500.0
2006-08-10 13:30:00,82.31,82.67,82.31,82.65,8600.0,42.0912,42.2753,42.0912,42.2651,8600.0
2006-08-10 13:40:00,82.67,82.98,82.67,82.84,13700.0,42.2753,42.4339,42.2753,42.3623,13700.0
2006-08-10 13:50:00,82.81,82.87,82.76,82.85,12000.0,42.3469,42.3776,42.3214,42.3674,12000.0
2006-08-10 14:00:00,82.86,83.11,82.86,83.09,11000.0,42.3725,42.5003,42.3725,42.4901,11000.0
2006-08-10 14:10:00,83.09,83.15,82.99,82.99,7600.0,42.4901,42.5208,42.439,42.439,7600.0
2006-08-10 14:20:00,82.99,82.99,82.86,82.91,20800.0,42.439,42.439,42.3725,42.3981,20800.0
2006-08-10 14:30:00,82.87,82.9,82.76,82.89,17300.0,42.3776,42.393,42.3214,42.3878,17300.0
2006-08-10 14:40:00,82.86,82.92,82.63,82.63,10000.0,42.3725,42.4032,42.2549,42.2549,10000.0
2006-08-10 14:50:00,82.63,82.65,82.57,82.64,9400.0,42.2549,42.2651,42.2242,42.26,9400.0
2006-08-10 15:00:00,82.64,82.74,82.55,82.72,9600.0,42.26,42.3111,42.214,42.3009,9600.0
2006-08-10 15:10:00,82.73,82.83,82.63,82.78,10100.0,42.306,42.3572,42.2549,42.3316,10100.0
2006-08-10 15:20:00,82.76,82.77,82.55,82.58,8500.0,42.3214,42.3265,42.214,42.2293,8500.0
2006-08-10 15:30:00,82.54,82.75,82.54,82.75,12500.0,42.2089,42.3163,42.2089,42.3163,12500.0
2006-08-10 15:40:00,82.75,82.98,82.74,82.97,20100.0,42.3163,42.4339,42.3111,42.4288,20100.0
2006-08-10 15:50:00,82.96,82.99,82.85,82.89,23700.0,42.4236,42.439,42.3674,42.3878,23700.0
2006-08-11 09:30:00,82.93,83.2,82.93,82.95,15200.0,42.4083,42.5464,42.4083,42.4185,15200.0
2006-08-11 09:40:00,83.0,83.22,82.95,83.08,12200.0,42.4441,42.5566,42.4185,42.485,12200.0
2006-08-11 09:50:00,83.02,83.1,82.87,83.05,18100.0,42.4543,42.4952,42.3776,42.4697,18100.0
2006-08-11 10:00:00,82.93,83.02,82.65,82.65,6100.0,42.4083,42.4543,42.2651,42.2651,6100.0
2006-08-11 10:10:00,82.62,82.62,82.39,82.39,5200.0,42.2498,42.2498,42.1322,42.1322,5200.0
2006-08-11 10:20:00,82.36,82.58,82.34,82.38,9300.0,42.1168,42.2293,42.1066,42.127,9300.0
2006-08-11 10:30:00,82.38,82.47,82.31,82.41,4900.0,42.127,42.1731,42.0912,42.1424,4900.0
2006-08-11 10:40:00,82.41,82.43,82.27,82.36,4800.0,42.1424,42.1526,42.0708,42.1168,4800.0
2006-08-11 10:50:00,82.35,82.58,82.34,82.54,5400.0,42.1117,42.2293,42.1066,42.2089,5400.0
2006-08-11 11:00:00,82.49,82.66,82.47,82.66,10200.0,42.1833,42.2702,42.1731,42.2702,10200.0
2006-08-11 11:10:00,82.65,82.8,82.64,82.7,4800.0,42.2651,42.3418,42.26,42.2907,4800.0
2006-08-11 11:20:00,82.68,82.68,82.56,82.66,4700.0,42.2805,42.2805,42.2191,42.2702,4700.0
2006-08-11 11:30:00,82.66,82.7,82.6,82.61,6400.0,42.2702,42.2907,42.2395,42.2447,6400.0
2006-08-11 11:40:00,82.6,82.62,82.52,82.55,5300.0,42.2395,42.2498,42.1986,42.214,5300.0
2006-08-11 11:50:00,82.52,82.66,82.47,82.51,6900.0,42.1986,42.2702,42.1731,42.1935,6900.0
2006-08-11 12:00:00,82.5,82.5,82.39,82.39,3700.0,42.1884,42.1884,42.1322,42.1322,3700.0
2006-08-11 12:10:00,82.39,82.39,82.29,82.31,7700.0,42.1322,42.1322,42.081,42.0912,7700.0
2006-08-11 12:20:00,82.3,82.33,82.24,82.25,4800.0,42.0861,42.1015,42.0554,42.0606,4800.0
2006-08-11 12:30:00,82.27,82.35,82.25,82.33,13100.0,42.0708,42.1117,42.0606,42.1015,13100.0
2006-08-11 12:40:00,82.33,82.33,82.29,82.31,6700.0,42.1015,42.1015,42.081,42.0912,6700.0
2006-08-11 12:50:00,82.31,82.31,82.05,82.1,23300.0,42.0912,42.0912,41.9583,41.9839,23300.0
2006-08-11 13:00:00,82.15,82.15,81.94,82.02,12200.0,42.0094,42.0094,41.902,41.9429,12200.0
2006-08-11 13:10:00,82.04,82.07,81.9,81.97,10500.0,41.9532,41.9685,41.8816,41.9174,10500.0
2006-08-11 13:20:00,81.97,81.98,81.84,81.84,5700.0,41.9174,41.9225,41.8509,41.8509,5700.0
2006-08-11 13:30:00,81.84,82.07,81.84,82.06,7100.0,41.8509,41.9685,41.8509,41.9634,7100.0
2006-08-11 13:40:00,82.06,82.07,81.95,81.98,5900.0,41.9634,41.9685,41.9072,41.9225,5900.0
2006-08-11 13:50:00,81.98,82.08,81.92,82.04,12600.0,41.9225,41.9736,41.8918,41.9532,12600.0
2006-08-11 14:00:00,82.07,82.15,82.0,82.1,13300.0,41.9685,42.0094,41.9327,41.9839,13300.0
2006-08-11 14:10:00,82.1,82.15,81.97,82.04,12600.0,41.9839,42.0094,41.9174,41.9532,12600.0
2006-08-11 14:20:00,82.08,82.1,81.92,81.98,7300.0,41.9736,41.9839,41.8918,41.9225,7300.0
2006-08-11 14:30:00,81.97,81.97,81.78,81.89,14300.0,41.9174,41.9174,41.8202,41.8765,14300.0
2006-08-11 14:40:00,81.87,82.02,81.87,82.02,14100.0,41.8662,41.9429,41.8662,41.9429,14100.0
2006-08-11 14:50:00,82.02,82.04,81.98,81.98,3400.0,41.9429,41.9532,41.9225,41.9225,3400.0
2006-08-11 15:00:00,82.0,82.14,81.95,82.1,11300.0,41.9327,42.0043,41.9072,41.9839,11300.0
2006-08-11 15:10:00,82.08,82.09,81.92,82.05,7700.0,41.9736,41.9787,41.8918,41.9583,7700.0
2006-08-11 15:20:00,82.0,82.08,81.95,82.04,12600.0,41.9327,41.9736,41.9072,41.9532,12600.0
2006-08-11 15:30:00,82.04,82.22,82.02,82.15,10200.0,41.9532,42.0452,41.9429,42.0094,10200.0
2006-08-11 15:40:00,82.12,82.34,82.1,82.27,14600.0,41.9941,42.1066,41.9839,42.0708,14600.0
2006-08-11 15:50:00,82.26,82.27,82.2,82.2,25000.0,42.0657,42.0708,42.035,42.035,25000.0
2006-08-14 09:30:00,83.15,83.27,82.91,83.13,22100.0,42.5208,42.5822,42.3981,42.5106,22100.0
2006-08-14 09:40:00,83.21,83.36,83.14,83.26,10700.0,42.5515,42.6282,42.5157,42.5771,10700.0
2006-08-14 09:50:00,83.26,83.26,83.05,83.12,9800.0,42.5771,42.5771,42.4697,42.5055,9800.0
2006-08-14 10:00:00,83.16,83.4,83.12,83.27,10500.0,42.5259,42.6486,42.5055,42.5822,10500.0
2006-08-14 10:10:00,83.29,83.37,83.25,83.32,7800.0,42.5924,42.6333,42.5719,42.6077,7800.0
2006-08-14 10:20:00,83.36,83.57,83.35,83.56,14400.0,42.6282,42.7356,42.6231,42.7305,14400.0
2006-08-14 10:30:00,83.57,83.77,83.57,83.61,22800.0,42.7356,42.8379,42.7356,42.756,22800.0
2006-08-14 10:40:00,83.58,83.65,83.5,83.58,8100.0,42.7407,42.7765,42.6998,42.7407,8100.0
2006-08-14 10:50:00,83.52,83.64,83.43,83.53,13300.0,42.71,42.7714,42.664,42.7151,13300.0
2006-08-14 11:00:00,83.52,83.81,83.52,83.75,21400.0,42.71,42.8583,42.71,42.8276,21400.0
2006-08-14 11:10:00,83.74,83.87,83.69,83.71,32300.0,42.8225,42.889,42.7969,42.8072,32300.0
2006-08-14 11:20:00,83.73,83.76,83.68,83.72,5000.0,42.8174,42.8327,42.7918,42.8123,5000.0
2006-08-14 11:30:00,83.69,83.72,83.67,83.7,6000.0,42.7969,42.8123,42.7867,42.8021,6000.0
2006-08-14 11:40:00,83.71,83.78,83.7,83.75,16400.0,42.8072,42.843,42.8021,42.8276,16400.0
2006-08-14 11:50:00,83.75,83.83,83.73,83.78,18800.0,42.8276,42.8685,42.8174,42.843,18800.0
2006-08-14 12:00:00,83.79,83.79,83.72,83.74,11200.0,42.8481,42.8481,42.8123,42.8225,11200.0
2006-08-14 12:10:00,83.74,83.83,83.74,83.76,16400.0,42.8225,42.8685,42.8225,42.8327,16400.0
2006-08-14 12:20:00,83.76,83.76,83.68,83.68,10300.0,42.8327,42.8327,42.7918,42.7918,10300.0
2006-08-14 12:30:00,83.67,83.73,83.61,83.61,17000.0,42.7867,42.8174,42.756,42.756,17000.0
2006-08-14 12:40:00,83.64,83.7,83.59,83.6,13300.0,42.7714,42.8021,42.7458,42.7509,13300.0
2006-08-14 12:50:00,83.59,83.63,83.54,83.62,7000.0,42.7458,42.7663,42.7202,42.7611,7000.0
2006-08-14 13:00:00,83.63,83.73,83.59,83.71,10700.0,42.7663,42.8174,42.7458,42.8072,10700.0
2006-08-14 13:10:00,83.71,83.74,83.71,83.71,10000.0,42.8072,42.8225,42.8072,42.8072,10000.0
2006-08-14 13:20:00,83.72,83.73,83.66,83.66,5100.0,42.8123,42.8174,42.7816,42.7816,5100.0
2006-08-14 13:30:00,83.67,83.71,83.61,83.67,8600.0,42.7867,42.8072,42.756,42.7867,8600.0
2006-08-14 13:40:00,83.67,83.67,83.6,83.66,3600.0,42.7867,42.7867,42.7509,42.7816,3600.0
2006-08-14 13:50:00,83.66,83.66,83.53,83.6,6500.0,42.7816,42.7816,42.7151,42.7509,6500.0
2006-08-14 14:00:00,83.6,83.66,83.44,83.49,3900.0,42.7509,42.7816,42.6691,42.6947,3900.0
2006-08-14 14:10:00,83.47,83.48,83.4,83.44,6300.0,42.6844,42.6896,42.6486,42.6691,6300.0
2006-08-14 14:20:00,83.45,83.45,83.26,83.36,7400.0,42.6742,42.6742,42.5771,42.6282,7400.0
2006-08-14 14:30:00,83.35,83.57,83.35,83.54,10700.0,42.6231,42.7356,42.6231,42.7202,10700.0
2006-08-14 14:40:00,83.55,83.59,83.39,83.39,6500.0,42.7254,42.7458,42.6435,42.6435,6500.0
2006-08-14 14:50:00,83.41,83.42,83.14,83.24,16600.0,42.6538,42.6589,42.5157,42.5668,16600.0
2006-08-14 15:00:00,83.25,83.25,83.1,83.17,12300.0,42.5719,42.5719,42.4952,42.531,12300.0
2006-08-14 15:10:00,83.18,83.29,83.18,83.25,10700.0,42.5361,42.5924,42.5361,42.5719,10700.0
2006-08-14 15:20:00,83.25,83.4,83.25,83.31,10600.0,42.5719,42.6486,42.5719,42.6026,10600.0
2006-08-14 15:30:00,83.31,83.34,83.22,83.3,21100.0,42.6026,42.618,42.5566,42.5975,21100.0
2006-08-14 15:40:00,83.33,83.44,83.33,83.35,13200.0,42.6128,42.6691,42.6128,42.6231,13200.0
2006-08-14 15:50:00,83.35,83.44,83.28,83.39,35700.0,42.6231,42.6691,42.5873,42.6435,35700.0
2006-08-15 09:30:00,84.41,84.47,84.01,84.01,21200.0,43.1651,43.1958,42.9606,42.9606,21200.0
2006-08-15 09:40:00,83.94,84.99,83.94,84.84,66100.0,42.9248,43.4617,42.9248,43.385,66100.0
2006-08-15 09:50:00,84.9,84.9,84.6,84.78,24500.0,43.4157,43.4157,43.2623,43.3543,24500.0
2006-08-15 10:00:00,84.7,84.7,84.48,84.49,18600.0,43.3134,43.3134,43.2009,43.206,18600.0
2006-08-15 10:10:00,84.5,84.65,84.48,84.52,8700.0,43.2112,43.2879,43.2009,43.2214,8700.0
2006-08-15 10:20:00,84.56,84.56,84.43,84.52,15800.0,43.2418,43.2418,43.1754,43.2214,15800.0
2006-08-15 10:30:00,84.54,84.55,84.0,84.39,38400.0,43.2316,43.2367,42.9555,43.1549,38400.0
2006-08-15 10:40:00,84.41,84.51,84.4,84.4,16100.0,43.1651,43.2163,43.16,43.16,16100.0
2006-08-15 10:50:00,84.4,84.46,84.36,84.44,6000.0,43.16,43.1907,43.1396,43.1805,6000.0
2006-08-15 11:00:00,84.4,84.46,84.38,84.44,26100.0,43.16,43.1907,43.1498,43.1805,26100.0
2006-08-15 11:10:00,84.42,84.55,84.42,84.49,11000.0,43.1702,43.2367,43.1702,43.206,11000.0
2006-08-15 11:20:00,84.56,84.57,84.45,84.53,2700.0,43.2418,43.247,43.1856,43.2265,2700.0
2006-08-15 11:30:00,84.56,84.56,84.36,84.43,6300.0,43.2418,43.2418,43.1396,43.1754,6300.0
2006-08-15 11:40:00,84.42,84.45,84.36,84.38,5900.0,43.1702,43.1856,43.1396,43.1498,5900.0
2006-08-15 11:50:00,84.44,84.55,84.29,84.32,8100.0,43.1805,43.2367,43.1038,43.1191,8100.0
2006-08-15 12:00:00,84.31,84.37,84.3,84.33,5800.0,43.114,43.1447,43.1089,43.1242,5800.0
2006-08-15 12:10:00,84.35,84.49,84.32,84.48,10500.0,43.1345,43.206,43.1191,43.2009,10500.0
2006-08-15 12:20:00,84.43,84.54,84.4,84.54,12000.0,43.1754,43.2316,43.16,43.2316,12000.0
2006-08-15 12:30:00,84.57,84.64,84.57,84.63,16200.0,43.247,43.2827,43.247,43.2776,16200.0
2006-08-15 12:40:00,84.63,84.64,84.6,84.63,14900.0,43.2776,43.2827,43.2623,43.2776,14900.0
2006-08-15 12:50:00,84.63,84.64,84.56,84.57,26500.0,43.2776,43.2827,43.2418,43.247,26500.0
2006-08-15 13:00:00,84.57,84.62,84.5,84.6,39000.0,43.247,43.2725,43.2112,43.2623,39000.0
2006-08-15 13:10:00,84.56,84.65,84.53,84.59,25000.0,43.2418,43.2879,43.2265,43.2572,25000.0
2006-08-15 13:20:00,84.58,84.63,84.54,84.55,20200.0,43.2521,43.2776,43.2316,43.2367,20200.0
2006-08-15 13:30:00,84.56,84.6,84.54,84.6,8100.0,43.2418,43.2623,43.2316,43.2623,8100.0
2006-08-15 13:40:00,84.59,84.6,84.55,84.6,7000.0,43.2572,43.2623,43.2367,43.2623,7000.0
2006-08-15 13:50:00,84.59,84.6,84.53,84.57,11700.0,43.2572,43.2623,43.2265,43.247,11700.0
2006-08-15 14:00:00,84.58,84.6,84.4,84.52,25000.0,43.2521,43.2623,43.16,43.2214,25000.0
2006-08-15 14:10:00,84.52,84.63,84.5,84.6,10900.0,43.2214,43.2776,43.2112,43.2623,10900.0
2006-08-15 14:20:00,84.59,84.66,84.48,84.57,11200.0,43.2572,43.293,43.2009,43.247,11200.0
2006-08-15 14:30:00,84.57,84.69,84.55,84.64,6800.0,43.247,43.3083,43.2367,43.2827,6800.0
2006-08-15 14:40:00,84.62,84.63,84.56,84.61,5700.0,43.2725,43.2776,43.2418,43.2674,5700.0
2006-08-15 14:50:00,84.6,84.71,84.56,84.66,12000.0,43.2623,43.3185,43.2418,43.293,12000.0
2006-08-15 15:00:00,84.69,84.75,84.65,84.69,10300.0,43.3083,43.339,43.2879,43.3083,10300.0
2006-08-15 15:10:00,84.69,84.77,84.66,84.66,8500.0,43.3083,43.3492,43.293,43.293,8500.0
2006-08-15 15:20:00,84.66,84.77,84.66,84.77,14400.0,43.293,43.3492,43.293,43.3492,14400.0
2006-08-15 15:30:00,84.74,84.77,84.67,84.74,10000.0,43.3339,43.3492,43.2981,43.3339,10000.0
2006-08-15 15:40:00,84.74,84.89,84.74,84.89,10500.0,43.3339,43.4106,43.3339,43.4106,10500.0
2006-08-15 15:50:00,84.88,84.89,84.8,84.85,20600.0,43.4055,43.4106,43.3646,43.3901,20600.0
2006-08-16 09:30:00,85.65,85.65,85.23,85.42,15400.0,43.7992,43.7992,43.5845,43.6816,15400.0
2006-08-16 09:40:00,85.42,85.54,85.33,85.43,58700.0,43.6816,43.743,43.6356,43.6867,58700.0
2006-08-16 09:50:00,85.43,85.55,85.41,85.5,21900.0,43.6867,43.7481,43.6765,43.7225,21900.0
2006-08-16 10:00:00,85.5,85.55,85.46,85.52,35300.0,43.7225,43.7481,43.7021,43.7328,35300.0
2006-08-16 10:10:00,85.54,85.87,85.54,85.8,33000.0,43.743,43.9117,43.743,43.8759,33000.0
2006-08-16 10:20:00,85.82,86.12,85.82,86.0,26700.0,43.8862,44.0396,43.8862,43.9782,26700.0
2006-08-16 10:30:00,85.99,86.04,85.91,85.91,12100.0,43.9731,43.9987,43.9322,43.9322,12100.0
2006-08-16 10:40:00,85.91,85.95,85.75,85.75,25000.0,43.9322,43.9526,43.8504,43.8504,25000.0
2006-08-16 10:50:00,85.71,85.8,85.65,85.8,16000.0,43.8299,43.8759,43.7992,43.8759,16000.0
2006-08-16 11:00:00,85.8,86.0,85.76,85.9,33600.0,43.8759,43.9782,43.8555,43.9271,33600.0
2006-08-16 11:10:00,85.88,85.97,85.78,85.92,14800.0,43.9169,43.9629,43.8657,43.9373,14800.0
2006-08-16 11:20:00,85.92,85.94,85.81,85.85,25700.0,43.9373,43.9475,43.8811,43.9015,25700.0
2006-08-16 11:30:00,85.85,85.87,85.73,85.74,13800.0,43.9015,43.9117,43.8401,43.8453,13800.0
2006-08-16 11:40:00,85.73,85.8,85.69,85.72,13200.0,43.8401,43.8759,43.8197,43.835,13200.0
2006-08-16 11:50:00,85.69,85.7,85.52,85.56,21300.0,43.8197,43.8248,43.7328,43.7532,21300.0
2006-08-16 12:00:00,85.55,85.67,85.55,85.63,9200.0,43.7481,43.8095,43.7481,43.789,9200.0
2006-08-16 12:10:00,85.63,85.75,85.6,85.63,9700.0,43.789,43.8504,43.7737,43.789,9700.0
2006-08-16 12:20:00,85.63,85.66,85.57,85.65,11900.0,43.789,43.8044,43.7583,43.7992,11900.0
2006-08-16 12:30:00,85.64,85.67,85.6,85.6,15600.0,43.7941,43.8095,43.7737,43.7737,15600.0
2006-08-16 12:40:00,85.61,85.65,85.46,85.53,16700.0,43.7788,43.7992,43.7021,43.7379,16700.0
2006-08-16 12:50:00,85.48,85.61,85.47,85.57,44400.0,43.7123,43.7788,43.7072,43.7583,44400.0
2006-08-16 13:00:00,85.57,85.58,85.48,85.58,9200.0,43.7583,43.7634,43.7123,43.7634,9200.0
2006-08-16 13:10:00,85.55,85.59,85.55,85.55,5900.0,43.7481,43.7686,43.7481,43.7481,5900.0
2006-08-16 13:20:00,85.54,85.72,85.52,85.63,6200.0,43.743,43.835,43.7328,43.789,6200.0
2006-08-16 13:30:00,85.63,85.7,85.62,85.67,8000.0,43.789,43.8248,43.7839,43.8095,8000.0
2006-08-16 13:40:00,85.66,85.66,85.49,85.59,22000.0,43.8044,43.8044,43.7174,43.7686,22000.0
2006-08-16 13:50:00,85.57,85.6,85.52,85.59,14900.0,43.7583,43.7737,43.7328,43.7686,14900.0
2006-08-16 14:00:00,85.59,85.6,85.55,85.58,10400.0,43.7686,43.7737,43.7481,43.7634,10400.0
2006-08-16 14:10:00,85.54,85.6,85.5,85.5,28800.0,43.743,43.7737,43.7225,43.7225,28800.0
2006-08-16 14:20:00,85.5,85.55,85.5,85.52,11100.0,43.7225,43.7481,43.7225,43.7328,11100.0
2006-08-16 14:30:00,85.53,85.61,85.5,85.56,37600.0,43.7379,43.7788,43.7225,43.7532,37600.0
2006-08-16 14:40:00,85.56,85.57,85.49,85.51,28000.0,43.7532,43.7583,43.7174,43.7276,28000.0
2006-08-16 14:50:00,85.5,85.63,85.5,85.63,22100.0,43.7225,43.789,43.7225,43.789,22100.0
2006-08-16 15:00:00,85.63,85.83,85.6,85.83,23900.0,43.789,43.8913,43.7737,43.8913,23900.0
2006-08-16 15:10:00,85.82,85.85,85.78,85.85,11300.0,43.8862,43.9015,43.8657,43.9015,11300.0
2006-08-16 15:20:00,85.85,85.87,85.71,85.77,12500.0,43.9015,43.9117,43.8299,43.8606,12500.0
2006-08-16 15:30:00,85.77,85.8,85.72,85.78,12000.0,43.8606,43.8759,43.835,43.8657,12000.0
2006-08-16 15:40:00,85.77,85.83,85.72,85.83,9900.0,43.8606,43.8913,43.835,43.8913,9900.0
2006-08-16 15:50:00,85.85,85.94,85.85,85.85,36700.0,43.9015,43.9475,43.9015,43.9015,36700.0
2006-08-17 09:30:00,85.78,85.9,85.63,85.82,8500.0,43.8657,43.9271,43.789,43.8862,8500.0
2006-08-17 09:40:00,85.8,86.13,85.69,86.13,24000.0,43.8759,44.0447,43.8197,44.0447,24000.0
2006-08-17 09:50:00,86.1,86.14,86.02,86.03,10700.0,44.0294,44.0498,43.9884,43.9936,10700.0
2006-08-17 10:00:00,86.09,86.19,86.0,86.06,17800.0,44.0242,44.0754,43.9782,44.0089,17800.0
2006-08-17 10:10:00,86.06,86.14,86.02,86.13,14700.0,44.0089,44.0498,43.9884,44.0447,14700.0
2006-08-17 10:20:00,86.13,86.29,86.13,86.29,7800.0,44.0447,44.1265,44.0447,44.1265,7800.0
2006-08-17 10:30:00,86.27,86.28,86.1,86.1,19000.0,44.1163,44.1214,44.0294,44.0294,19000.0
2006-08-17 10:40:00,86.09,86.14,86.07,86.11,14400.0,44.0242,44.0498,44.014,44.0345,14400.0
2006-08-17 10:50:00,86.11,86.16,86.05,86.15,15400.0,44.0345,44.06,44.0038,44.0549,15400.0
2006-08-17 11:00:00,86.16,86.25,86.12,86.25,10300.0,44.06,44.1061,44.0396,44.1061,10300.0
2006-08-17 11:10:00,86.25,86.26,86.16,86.26,11000.0,44.1061,44.1112,44.06,44.1112,11000.0
2006-08-17 11:20:00,86.27,86.47,86.25,86.47,13000.0,44.1163,44.2186,44.1061,44.2186,13000.0
2006-08-17 11:30:00,86.52,86.64,86.45,86.56,17500.0,44.2441,44.3055,44.2083,44.2646,17500.0
2006-08-17 11:40:00,86.56,86.56,86.42,86.46,7000.0,44.2646,44.2646,44.193,44.2135,7000.0
2006-08-17 11:50:00,86.46,86.49,86.32,86.35,10300.0,44.2135,44.2288,44.1419,44.1572,10300.0
2006-08-17 12:00:00,86.37,86.39,86.26,86.28,12300.0,44.1674,44.1777,44.1112,44.1214,12300.0
2006-08-17 12:10:00,86.29,86.33,86.2,86.27,14700.0,44.1265,44.147,44.0805,44.1163,14700.0
2006-08-17 12:20:00,86.29,86.38,86.28,86.3,8700.0,44.1265,44.1725,44.1214,44.1316,8700.0
2006-08-17 12:30:00,86.35,86.36,86.32,86.32,6200.0,44.1572,44.1623,44.1419,44.1419,6200.0
2006-08-17 12:40:00,86.35,86.4,86.33,86.33,5200.0,44.1572,44.1828,44.147,44.147,5200.0
2006-08-17 12:50:00,86.34,86.4,86.34,86.4,5000.0,44.1521,44.1828,44.1521,44.1828,5000.0
2006-08-17 13:00:00,86.39,86.39,86.34,86.34,8400.0,44.1777,44.1777,44.1521,44.1521,8400.0
2006-08-17 13:10:00,86.34,86.46,86.34,86.46,4600.0,44.1521,44.2135,44.1521,44.2135,4600.0
2006-08-17 13:20:00,86.49,86.5,86.42,86.42,10200.0,44.2288,44.2339,44.193,44.193,10200.0
2006-08-17 13:30:00,86.43,86.46,86.4,86.4,6100.0,44.1981,44.2135,44.1828,44.1828,6100.0
2006-08-17 13:40:00,86.44,86.44,86.37,86.4,16500.0,44.2032,44.2032,44.1674,44.1828,16500.0
2006-08-17 13:50:00,86.4,86.41,86.29,86.3,11600.0,44.1828,44.1879,44.1265,44.1316,11600.0
2006-08-17 14:00:00,86.31,86.34,86.25,86.3,12500.0,44.1367,44.1521,44.1061,44.1316,12500.0
2006-08-17 14:10:00,86.31,86.32,86.25,86.29,14800.0,44.1367,44.1419,44.1061,44.1265,14800.0
2006-08-17 14:20:00,86.3,86.32,86.26,86.26,13000.0,44.1316,44.1419,44.1112,44.1112,13000.0
2006-08-17 14:30:00,86.26,86.32,86.19,86.32,13300.0,44.1112,44.1419,44.0754,44.1419,13300.0
2006-08-17 14:40:00,86.32,86.32,86.29,86.3,10100.0,44.1419,44.1419,44.1265,44.1316,10100.0
2006-08-17 14:50:00,86.29,86.33,86.27,86.29,8400.0,44.1265,44.147,44.1163,44.1265,8400.0
2006-08-17 15:00:00,86.31,86.33,86.28,86.31,15900.0,44.1367,44.147,44.1214,44.1367,15900.0
2006-08-17 15:10:00,86.31,86.33,86.28,86.31,12000.0,44.1367,44.147,44.1214,44.1367,12000.0
2006-08-17 15:20:00,86.3,86.3,86.27,86.29,12600.0,44.1316,44.1316,44.1163,44.1265,12600.0
2006-08-17 15:30:00,86.27,86.3,86.21,86.22,15600.0,44.1163,44.1316,44.0856,44.0907,15600.0
2006-08-17 15:40:00,86.25,86.25,86.13,86.13,22400.0,44.1061,44.1061,44.0447,44.0447,22400.0
2006-08-17 15:50:00,86.12,86.13,86.07,86.09,48600.0,44.0396,44.0447,44.014,44.0242,48600.0
2006-08-18 09:30:00,86.13,86.3,86.1,86.23,23700.0,44.0447,44.1316,44.0294,44.0958,23700.0
2006-08-18 09:40:00,86.22,86.33,86.2,86.27,6100.0,44.0907,44.147,44.0805,44.1163,6100.0
2006-08-18 09:50:00,86.27,86.27,86.16,86.19,13500.0,44.1163,44.1163,44.06,44.0754,13500.0
2006-08-18 10:00:00,86.17,86.25,86.1,86.25,26200.0,44.0652,44.1061,44.0294,44.1061,26200.0
2006-08-18 10:10:00,86.25,86.4,86.18,86.24,12900.0,44.1061,44.1828,44.0703,44.1009,12900.0
2006-08-18 10:20:00,86.26,86.3,86.26,86.28,7600.0,44.1112,44.1316,44.1112,44.1214,7600.0
2006-08-18 10:30:00,86.3,86.33,86.18,86.32,24300.0,44.1316,44.147,44.0703,44.1419,24300.0
2006-08-18 10:40:00,86.32,86.35,86.23,86.27,12900.0,44.1419,44.1572,44.0958,44.1163,12900.0
2006-08-18 10:50:00,86.27,86.31,86.21,86.31,9800.0,44.1163,44.1367,44.0856,44.1367,9800.0
2006-08-18 11:00:00,86.27,86.37,86.17,86.17,14300.0,44.1163,44.1674,44.0652,44.0652,14300.0
2006-08-18 11:10:00,86.17,86.35,86.12,86.3,8600.0,44.0652,44.1572,44.0396,44.1316,8600.0
2006-08-18 11:20:00,86.32,86.35,86.28,86.32,4900.0,44.1419,44.1572,44.1214,44.1419,4900.0
2006-08-18 11:30:00,86.32,86.35,86.22,86.35,3700.0,44.1419,44.1572,44.0907,44.1572,3700.0
2006-08-18 11:40:00,86.35,86.4,86.35,86.4,6800.0,44.1572,44.1828,44.1572,44.1828,6800.0
2006-08-18 11:50:00,86.39,86.46,86.33,86.44,5000.0,44.1777,44.2135,44.147,44.2032,5000.0
2006-08-18 12:00:00,86.43,86.47,86.39,86.42,12700.0,44.1981,44.2186,44.1777,44.193,12700.0
2006-08-18 12:10:00,86.42,86.43,86.32,86.35,10400.0,44.193,44.1981,44.1419,44.1572,10400.0
2006-08-18 12:20:00,86.35,86.35,86.29,86.32,8500.0,44.1572,44.1572,44.1265,44.1419,8500.0
2006-08-18 12:30:00,86.31,86.31,86.23,86.23,6500.0,44.1367,44.1367,44.0958,44.0958,6500.0
2006-08-18 12:40:00,86.26,86.29,86.25,86.28,5300.0,44.1112,44.1265,44.1061,44.1214,5300.0
2006-08-18 12:50:00,86.26,86.29,86.23,86.29,5300.0,44.1112,44.1265,44.0958,44.1265,5300.0
2006-08-18 13:00:00,86.29,86.3,86.24,86.3,6200.0,44.1265,44.1316,44.1009,44.1316,6200.0
2006-08-18 13:10:00,86.3,86.33,86.27,86.33,8900.0,44.1316,44.147,44.1163,44.147,8900.0
2006-08-18 13:20:00,86.33,86.38,86.3,86.3,6900.0,44.147,44.1725,44.1316,44.1316,6900.0
2006-08-18 13:30:00,86.33,86.34,86.31,86.34,3100.0,44.147,44.1521,44.1367,44.1521,3100.0
2006-08-18 13:40:00,86.37,86.39,86.26,86.26,11900.0,44.1674,44.1777,44.1112,44.1112,11900.0
2006-08-18 13:50:00,86.26,86.3,86.25,86.26,4100.0,44.1112,44.1316,44.1061,44.1112,4100.0
2006-08-18 14:00:00,86.27,86.36,86.27,86.34,4300.0,44.1163,44.1623,44.1163,44.1521,4300.0
2006-08-18 14:10:00,86.34,86.47,86.34,86.45,12800.0,44.1521,44.2186,44.1521,44.2083,12800.0
2006-08-18 14:20:00,86.46,86.54,86.46,86.52,17700.0,44.2135,44.2544,44.2135,44.2441,17700.0
2006-08-18 14:30:00,86.52,86.69,86.52,86.69,20700.0,44.2441,44.3311,44.2441,44.3311,20700.0
2006-08-18 14:40:00,86.69,86.69,86.56,86.56,13400.0,44.3311,44.3311,44.2646,44.2646,13400.0
2006-08-18 14:50:00,86.53,86.56,86.47,86.48,20000.0,44.2492,44.2646,44.2186,44.2237,20000.0
2006-08-18 15:00:00,86.5,86.54,86.45,86.47,16000.0,44.2339,44.2544,44.2083,44.2186,16000.0
2006-08-18 15:10:00,86.5,86.55,86.44,86.49,27900.0,44.2339,44.2595,44.2032,44.2288,27900.0
2006-08-18 15:20:00,86.5,86.5,86.35,86.4,34500.0,44.2339,44.2339,44.1572,44.1828,34500.0
2006-08-18 15:30:00,86.41,86.46,86.1,86.24,29900.0,44.1879,44.2135,44.0294,44.1009,29900.0
2006-08-18 15:40:00,86.2,86.2,86.02,86.06,33300.0,44.0805,44.0805,43.9884,44.0089,33300.0
2006-08-18 15:50:00,86.06,86.17,86.04,86.06,38600.0,44.0089,44.0652,43.9987,44.0089,38600.0
2006-08-21 09:30:00,86.01,86.15,85.95,86.04,18400.0,43.9833,44.0549,43.9526,43.9987,18400.0
2006-08-21 09:40:00,86.1,86.43,85.95,86.43,17800.0,44.0294,44.1981,43.9526,44.1981,17800.0
2006-08-21 09:50:00,86.47,86.54,86.4,86.47,16200.0,44.2186,44.2544,44.1828,44.2186,16200.0
2006-08-21 10:00:00,86.52,86.76,86.49,86.73,27500.0,44.2441,44.3669,44.2288,44.3515,27500.0
2006-08-21 10:10:00,86.75,86.88,86.68,86.76,19400.0,44.3617,44.4282,44.326,44.3669,19400.0
2006-08-21 10:20:00,86.79,86.87,86.76,86.76,18600.0,44.3822,44.4231,44.3669,44.3669,18600.0
2006-08-21 10:30:00,86.76,86.85,86.73,86.84,15900.0,44.3669,44.4129,44.3515,44.4078,15900.0
2006-08-21 10:40:00,86.84,86.97,86.82,86.93,18100.0,44.4078,44.4743,44.3975,44.4538,18100.0
2006-08-21 10:50:00,86.94,87.24,86.94,87.22,40600.0,44.4589,44.6123,44.4589,44.6021,40600.0
2006-08-21 11:00:00,87.18,87.23,87.11,87.2,19300.0,44.5816,44.6072,44.5458,44.5919,19300.0
2006-08-21 11:10:00,87.19,87.27,87.05,87.27,13600.0,44.5868,44.6277,44.5152,44.6277,13600.0
2006-08-21 11:20:00,87.27,87.29,87.2,87.23,15800.0,44.6277,44.6379,44.5919,44.6072,15800.0
2006-08-21 11:30:00,87.25,87.37,87.24,87.32,9100.0,44.6174,44.6788,44.6123,44.6532,9100.0
2006-08-21 11:40:00,87.32,87.39,87.25,87.34,29600.0,44.6532,44.689,44.6174,44.6635,29600.0
2006-08-21 11:50:00,87.34,87.44,87.32,87.43,23200.0,44.6635,44.7146,44.6532,44.7095,23200.0
2006-08-21 12:00:00,87.43,87.57,87.41,87.54,16600.0,44.7095,44.7811,44.6993,44.7657,16600.0
2006-08-21 12:10:00,87.48,87.67,87.47,87.54,27500.0,44.7351,44.8322,44.7299,44.7657,27500.0
2006-08-21 12:20:00,87.54,87.55,87.47,87.5,16800.0,44.7657,44.7708,44.7299,44.7453,16800.0
2006-08-21 12:30:00,87.5,87.53,87.46,87.5,9700.0,44.7453,44.7606,44.7248,44.7453,9700.0
2006-08-21 12:40:00,87.47,87.64,87.42,87.58,23000.0,44.7299,44.8169,44.7044,44.7862,23000.0
2006-08-21 12:50:00,87.58,87.65,87.57,87.63,8100.0,44.7862,44.822,44.7811,44.8118,8100.0
2006-08-21 13:00:00,87.63,87.68,87.55,87.64,30300.0,44.8118,44.8373,44.7708,44.8169,30300.0
2006-08-21 13:10:00,87.66,87.83,87.59,87.83,14300.0,44.8271,44.914,44.7913,44.914,14300.0
2006-08-21 13:20:00,87.9,88.0,87.84,87.92,40000.0,44.9498,45.001,44.9191,44.9601,40000.0
2006-08-21 13:30:00,87.89,87.94,87.86,87.93,23700.0,44.9447,44.9703,44.9294,44.9652,23700.0
2006-08-21 13:40:00,87.93,88.0,87.91,87.96,15400.0,44.9652,45.001,44.9549,44.9805,15400.0
2006-08-21 13:50:00,87.98,88.0,87.97,87.98,17200.0,44.9907,45.001,44.9856,44.9907,17200.0
2006-08-21 14:00:00,87.99,88.05,87.98,88.03,16600.0,44.9959,45.0265,44.9907,45.0163,16600.0
2006-08-21 14:10:00,88.02,88.02,87.95,87.97,12900.0,45.0112,45.0112,44.9754,44.9856,12900.0
2006-08-21 14:20:00,87.95,88.06,87.94,88.04,11900.0,44.9754,45.0317,44.9703,45.0214,11900.0
2006-08-21 14:30:00,88.05,88.1,88.03,88.08,17200.0,45.0265,45.0521,45.0163,45.0419,17200.0
2006-08-21 14:40:00,88.08,88.08,88.02,88.06,26000.0,45.0419,45.0419,45.0112,45.0317,26000.0
2006-08-21 14:50:00,88.07,88.12,88.01,88.12,29300.0,45.0368,45.0623,45.0061,45.0623,29300.0
2006-08-21 15:00:00,88.11,88.25,88.06,88.24,41200.0,45.0572,45.1288,45.0317,45.1237,41200.0
2006-08-21 15:10:00,88.2,88.25,88.18,88.21,21800.0,45.1032,45.1288,45.093,45.1084,21800.0
2006-08-21 15:20:00,88.22,88.35,88.2,88.22,29800.0,45.1135,45.1799,45.1032,45.1135,29800.0
2006-08-21 15:30:00,88.22,88.26,88.2,88.22,21000.0,45.1135,45.1339,45.1032,45.1135,21000.0
2006-08-21 15:40:00,88.22,88.31,88.14,88.14,19200.0,45.1135,45.1595,45.0726,45.0726,19200.0
2006-08-21 15:50:00,88.14,88.2,87.99,88.05,44600.0,45.0726,45.1032,44.9959,45.0265,44600.0
2006-08-22 09:30:00,88.5,88.72,88.29,88.49,28000.0,45.2567,45.3692,45.1493,45.2515,28000.0
2006-08-22 09:40:00,88.55,88.6,88.34,88.37,60200.0,45.2822,45.3078,45.1748,45.1902,60200.0
2006-08-22 09:50:00,88.32,88.51,88.26,88.41,40300.0,45.1646,45.2618,45.1339,45.2106,40300.0
2006-08-22 10:00:00,88.41,88.5,88.3,88.42,53800.0,45.2106,45.2567,45.1544,45.2157,53800.0
2006-08-22 10:10:00,88.43,88.45,88.38,88.43,38700.0,45.2209,45.2311,45.1953,45.2209,38700.0
2006-08-22 10:20:00,88.43,88.5,88.25,88.27,43200.0,45.2209,45.2567,45.1288,45.139,43200.0
2006-08-22 10:30:00,88.28,88.3,87.86,87.98,85000.0,45.1442,45.1544,44.9294,44.9907,85000.0
2006-08-22 10:40:00,87.96,88.15,87.95,88.1,29800.0,44.9805,45.0777,44.9754,45.0521,29800.0
2006-08-22 10:50:00,88.1,88.25,88.07,88.25,18600.0,45.0521,45.1288,45.0368,45.1288,18600.0
2006-08-22 11:00:00,88.25,88.29,88.16,88.21,23100.0,45.1288,45.1493,45.0828,45.1084,23100.0
2006-08-22 11:10:00,88.21,88.4,88.2,88.32,28100.0,45.1084,45.2055,45.1032,45.1646,28100.0
2006-08-22 11:20:00,88.33,88.4,88.19,88.22,20200.0,45.1697,45.2055,45.0981,45.1135,20200.0
2006-08-22 11:30:00,88.22,88.23,88.14,88.2,15000.0,45.1135,45.1186,45.0726,45.1032,15000.0
2006-08-22 11:40:00,88.21,88.22,88.12,88.12,26100.0,45.1084,45.1135,45.0623,45.0623,26100.0
2006-08-22 11:50:00,88.12,88.18,88.1,88.18,20000.0,45.0623,45.093,45.0521,45.093,20000.0
2006-08-22 12:00:00,88.17,88.2,88.1,88.2,33300.0,45.0879,45.1032,45.0521,45.1032,33300.0
2006-08-22 12:10:00,88.16,88.23,88.13,88.19,26900.0,45.0828,45.1186,45.0674,45.0981,26900.0
2006-08-22 12:20:00,88.19,88.19,88.1,88.14,10800.0,45.0981,45.0981,45.0521,45.0726,10800.0
2006-08-22 12:30:00,88.14,88.16,88.11,88.13,16600.0,45.0726,45.0828,45.0572,45.0674,16600.0
2006-08-22 12:40:00,88.14,88.2,88.14,88.18,59200.0,45.0726,45.1032,45.0726,45.093,59200.0
2006-08-22 12:50:00,88.18,88.2,88.16,88.19,42500.0,45.093,45.1032,45.0828,45.0981,42500.0
2006-08-22 13:00:00,88.18,88.18,88.01,88.02,53500.0,45.093,45.093,45.0061,45.0112,53500.0
2006-08-22 13:10:00,88.03,88.17,87.97,88.13,18500.0,45.0163,45.0879,44.9856,45.0674,18500.0
2006-08-22 13:20:00,88.12,88.12,87.97,88.05,20200.0,45.0623,45.0623,44.9856,45.0265,20200.0
2006-08-22 13:30:00,88.05,88.05,87.9,87.92,23300.0,45.0265,45.0265,44.9498,44.9601,23300.0
2006-08-22 13:40:00,87.9,87.94,87.7,87.78,12200.0,44.9498,44.9703,44.8476,44.8885,12200.0
2006-08-22 13:50:00,87.79,87.79,87.6,87.67,15400.0,44.8936,44.8936,44.7964,44.8322,15400.0
2006-08-22 14:00:00,87.63,87.66,87.5,87.57,14500.0,44.8118,44.8271,44.7453,44.7811,14500.0
2006-08-22 14:10:00,87.57,87.72,87.54,87.72,34600.0,44.7811,44.8578,44.7657,44.8578,34600.0
2006-08-22 14:20:00,87.71,87.78,87.64,87.69,23000.0,44.8527,44.8885,44.8169,44.8424,23000.0
2006-08-22 14:30:00,87.69,87.72,87.64,87.64,16700.0,44.8424,44.8578,44.8169,44.8169,16700.0
2006-08-22 14:40:00,87.67,87.8,87.67,87.78,30200.0,44.8322,44.8987,44.8322,44.8885,30200.0
2006-08-22 14:50:00,87.77,87.85,87.74,87.8,78400.0,44.8834,44.9243,44.868,44.8987,78400.0
2006-08-22 15:00:00,87.85,87.89,87.79,87.84,45200.0,44.9243,44.9447,44.8936,44.9191,45200.0
2006-08-22 15:10:00,87.87,87.88,87.73,87.8,51100.0,44.9345,44.9396,44.8629,44.8987,51100.0
2006-08-22 15:20:00,87.8,87.91,87.75,87.75,86600.0,44.8987,44.9549,44.8731,44.8731,86600.0
2006-08-22 15:30:00,87.75,87.75,87.26,87.26,164700.0,44.8731,44.8731,44.6226,44.6226,164700.0
2006-08-22 15:40:00,87.26,87.3,86.76,86.76,288000.0,44.6226,44.643,44.3669,44.3669,288000.0
2006-08-22 15:50:00,86.75,86.82,86.4,86.4,380000.0,44.3617,44.3975,44.1828,44.1828,380000.0
2006-08-23 09:30:00,85.95,85.95,85.6,85.76,141700.0,43.9526,43.9526,43.7737,43.8555,141700.0
2006-08-23 09:40:00,85.77,85.85,85.45,85.67,89500.0,43.8606,43.9015,43.697,43.8095,89500.0
2006-08-23 09:50:00,85.7,85.77,85.6,85.7,85300.0,43.8248,43.8606,43.7737,43.8248,85300.0
2006-08-23 10:00:00,85.7,85.75,85.58,85.75,76900.0,43.8248,43.8504,43.7634,43.8504,76900.0
2006-08-23 10:10:00,85.74,85.79,85.65,85.79,60100.0,43.8453,43.8708,43.7992,43.8708,60100.0
2006-08-23 10:20:00,85.76,85.79,85.56,85.66,12400.0,43.8555,43.8708,43.7532,43.8044,12400.0
2006-08-23 10:30:00,85.61,85.7,85.61,85.66,28300.0,43.7788,43.8248,43.7788,43.8044,28300.0
2006-08-23 10:40:00,85.65,85.7,85.29,85.33,30100.0,43.7992,43.8248,43.6151,43.6356,30100.0
2006-08-23 10:50:00,85.35,85.55,85.28,85.5,17800.0,43.6458,43.7481,43.61,43.7225,17800.0
2006-08-23 11:00:00,85.53,85.6,85.48,85.58,26200.0,43.7379,43.7737,43.7123,43.7634,26200.0
2006-08-23 11:10:00,85.57,85.6,85.5,85.58,15700.0,43.7583,43.7737,43.7225,43.7634,15700.0
2006-08-23 11:20:00,85.57,85.6,85.56,85.6,167100.0,43.7583,43.7737,43.7532,43.7737,167100.0
2006-08-23 11:30:00,85.59,85.69,85.56,85.69,36200.0,43.7686,43.8197,43.7532,43.8197,36200.0
2006-08-23 11:40:00,85.68,85.69,85.59,85.59,14800.0,43.8146,43.8197,43.7686,43.7686,14800.0
2006-08-23 11:50:00,85.63,85.63,85.48,85.49,22200.0,43.789,43.789,43.7123,43.7174,22200.0
2006-08-23 12:00:00,85.5,85.58,85.4,85.46,29400.0,43.7225,43.7634,43.6714,43.7021,29400.0
2006-08-23 12:10:00,85.46,85.51,85.37,85.4,14300.0,43.7021,43.7276,43.6561,43.6714,14300.0
2006-08-23 12:20:00,85.4,85.4,85.3,85.36,18300.0,43.6714,43.6714,43.6203,43.6509,18300.0
2006-08-23 12:30:00,85.42,85.42,85.31,85.34,8800.0,43.6816,43.6816,43.6254,43.6407,8800.0
2006-08-23 12:40:00,85.34,85.37,85.29,85.33,11000.0,43.6407,43.6561,43.6151,43.6356,11000.0
2006-08-23 12:50:00,85.35,85.36,85.26,85.32,18100.0,43.6458,43.6509,43.5998,43.6305,18100.0
2006-08-23 13:00:00,85.3,85.35,85.24,85.26,11300.0,43.6203,43.6458,43.5896,43.5998,11300.0
2006-08-23 13:10:00,85.26,85.34,85.26,85.29,8600.0,43.5998,43.6407,43.5998,43.6151,8600.0
2006-08-23 13:20:00,85.3,85.37,85.25,85.32,12600.0,43.6203,43.6561,43.5947,43.6305,12600.0
2006-08-23 13:30:00,85.34,85.34,85.18,85.18,6100.0,43.6407,43.6407,43.5589,43.5589,6100.0
2006-08-23 13:40:00,85.22,85.22,85.06,85.12,10900.0,43.5793,43.5793,43.4975,43.5282,10900.0
2006-08-23 13:50:00,85.11,85.12,84.81,85.09,23500.0,43.5231,43.5282,43.3697,43.5129,23500.0
2006-08-23 14:00:00,85.07,85.11,85.05,85.05,12900.0,43.5026,43.5231,43.4924,43.4924,12900.0
2006-08-23 14:10:00,85.06,85.1,85.05,85.06,12200.0,43.4975,43.518,43.4924,43.4975,12200.0
2006-08-23 14:20:00,85.06,85.08,85.0,85.02,20800.0,43.4975,43.5078,43.4668,43.4771,20800.0
2006-08-23 14:30:00,85.02,85.04,84.89,85.01,38700.0,43.4771,43.4873,43.4106,43.472,38700.0
2006-08-23 14:40:00,84.92,85.01,84.91,84.93,7900.0,43.4259,43.472,43.4208,43.431,7900.0
2006-08-23 14:50:00,84.93,84.94,84.87,84.87,8900.0,43.431,43.4362,43.4004,43.4004,8900.0
2006-08-23 15:00:00,84.88,84.99,84.87,84.91,12700.0,43.4055,43.4617,43.4004,43.4208,12700.0
2006-08-23 15:10:00,84.99,84.99,84.75,84.85,14800.0,43.4617,43.4617,43.339,43.3901,14800.0
2006-08-23 15:20:00,84.83,85.0,84.83,84.94,14400.0,43.3799,43.4668,43.3799,43.4362,14400.0
2006-08-23 15:30:00,84.94,85.02,84.85,85.01,25500.0,43.4362,43.4771,43.3901,43.472,25500.0
2006-08-23 15:40:00,85.02,85.11,85.0,85.03,28000.0,43.4771,43.5231,43.4668,43.4822,28000.0
2006-08-23 15:50:00,85.03,85.35,85.03,85.22,61700.0,43.4822,43.6458,43.4822,43.5793,61700.0
2006-08-24 09:30:00,85.48,85.48,85.29,85.29,19300.0,43.7123,43.7123,43.6151,43.6151,19300.0
2006-08-24 09:40:00,85.31,85.49,85.29,85.48,9500.0,43.6254,43.7174,43.6151,43.7123,9500.0
2006-08-24 09:50:00,85.4,85.5,85.39,85.49,9000.0,43.6714,43.7225,43.6663,43.7174,9000.0
2006-08-24 10:00:00,85.5,85.77,85.46,85.61,61400.0,43.7225,43.8606,43.7021,43.7788,61400.0
2006-08-24 10:10:00,85.63,85.65,85.51,85.56,16100.0,43.789,43.7992,43.7276,43.7532,16100.0
2006-08-24 10:20:00,85.56,85.62,85.5,85.5,27100.0,43.7532,43.7839,43.7225,43.7225,27100.0
2006-08-24 10:30:00,85.52,85.6,85.48,85.53,21100.0,43.7328,43.7737,43.7123,43.7379,21100.0
2006-08-24 10:40:00,85.46,85.54,85.39,85.43,23900.0,43.7021,43.743,43.6663,43.6867,23900.0
2006-08-24 10:50:00,85.43,85.47,85.33,85.4,20700.0,43.6867,43.7072,43.6356,43.6714,20700.0
2006-08-24 11:00:00,85.4,85.46,85.31,85.33,19800.0,43.6714,43.7021,43.6254,43.6356,19800.0
2006-08-24 11:10:00,85.34,85.39,85.26,85.28,16300.0,43.6407,43.6663,43.5998,43.61,16300.0
2006-08-24 11:20:00,85.31,85.39,85.22,85.27,40400.0,43.6254,43.6663,43.5793,43.6049,40400.0
2006-08-24 11:30:00,85.27,85.34,85.21,85.34,14900.0,43.6049,43.6407,43.5742,43.6407,14900.0
2006-08-24 11:40:00,85.36,85.48,85.35,85.44,8700.0,43.6509,43.7123,43.6458,43.6918,8700.0
2006-08-24 11:50:00,85.44,85.49,85.43,85.48,6200.0,43.6918,43.7174,43.6867,43.7123,6200.0
2006-08-24 12:00:00,85.47,85.62,85.46,85.49,17800.0,43.7072,43.7839,43.7021,43.7174,17800.0
2006-08-24 12:10:00,85.47,85.5,85.46,85.5,11600.0,43.7072,43.7225,43.7021,43.7225,11600.0
2006-08-24 12:20:00,85.5,85.51,85.48,85.5,14500.0,43.7225,43.7276,43.7123,43.7225,14500.0
2006-08-24 12:30:00,85.48,85.53,85.45,85.51,7100.0,43.7123,43.7379,43.697,43.7276,7100.0
2006-08-24 12:40:00,85.5,85.52,85.45,85.5,6500.0,43.7225,43.7328,43.697,43.7225,6500.0
2006-08-24 12:50:00,85.5,85.54,85.49,85.52,3400.0,43.7225,43.743,43.7174,43.7328,3400.0
2006-08-24 13:00:00,85.51,85.52,85.44,85.51,11300.0,43.7276,43.7328,43.6918,43.7276,11300.0
2006-08-24 13:10:00,85.51,85.52,85.49,85.49,12900.0,43.7276,43.7328,43.7174,43.7174,12900.0
2006-08-24 13:20:00,85.5,85.53,85.45,85.53,35800.0,43.7225,43.7379,43.697,43.7379,35800.0
2006-08-24 13:30:00,85.53,85.55,85.5,85.54,19400.0,43.7379,43.7481,43.7225,43.743,19400.0
2006-08-24 13:40:00,85.53,85.54,85.4,85.47,75300.0,43.7379,43.743,43.6714,43.7072,75300.0
2006-08-24 13:50:00,85.46,85.55,85.46,85.5,27600.0,43.7021,43.7481,43.7021,43.7225,27600.0
2006-08-24 14:00:00,85.5,85.54,85.49,85.52,19600.0,43.7225,43.743,43.7174,43.7328,19600.0
2006-08-24 14:10:00,85.52,85.53,85.45,85.48,23200.0,43.7328,43.7379,43.697,43.7123,23200.0
2006-08-24 14:20:00,85.46,85.49,85.42,85.49,9600.0,43.7021,43.7174,43.6816,43.7174,9600.0
2006-08-24 14:30:00,85.46,85.5,85.46,85.46,20700.0,43.7021,43.7225,43.7021,43.7021,20700.0
2006-08-24 14:40:00,85.45,85.47,85.37,85.44,12400.0,43.697,43.7072,43.6561,43.6918,12400.0
2006-08-24 14:50:00,85.43,85.5,85.42,85.47,15700.0,43.6867,43.7225,43.6816,43.7072,15700.0
2006-08-24 15:00:00,85.46,85.51,85.44,85.51,16000.0,43.7021,43.7276,43.6918,43.7276,16000.0
2006-08-24 15:10:00,85.51,85.55,85.45,85.48,25400.0,43.7276,43.7481,43.697,43.7123,25400.0
2006-08-24 15:20:00,85.47,85.54,85.44,85.5,30700.0,43.7072,43.743,43.6918,43.7225,30700.0
2006-08-24 15:30:00,85.53,85.56,85.48,85.5,40300.0,43.7379,43.7532,43.7123,43.7225,40300.0
2006-08-24 15:40:00,85.5,85.52,85.47,85.49,65800.0,43.7225,43.7328,43.7072,43.7174,65800.0
2006-08-24 15:50:00,85.49,85.5,85.35,85.44,80400.0,43.7174,43.7225,43.6458,43.6918,80400.0
2006-08-25 09:30:00,85.3,85.49,85.0,85.31,8000.0,43.6203,43.7174,43.4668,43.6254,8000.0
2006-08-25 09:40:00,85.28,85.5,85.2,85.5,12800.0,43.61,43.7225,43.5691,43.7225,12800.0
2006-08-25 09:50:00,85.49,85.5,85.37,85.4,24600.0,43.7174,43.7225,43.6561,43.6714,24600.0
2006-08-25 10:00:00,85.38,85.53,85.38,85.38,32000.0,43.6612,43.7379,43.6612,43.6612,32000.0
2006-08-25 10:10:00,85.42,85.5,85.3,85.31,6000.0,43.6816,43.7225,43.6203,43.6254,6000.0
2006-08-25 10:20:00,85.37,85.43,85.23,85.43,5300.0,43.6561,43.6867,43.5845,43.6867,5300.0
2006-08-25 10:30:00,85.43,85.43,85.36,85.4,3900.0,43.6867,43.6867,43.6509,43.6714,3900.0
2006-08-25 10:40:00,85.39,85.45,85.36,85.45,9300.0,43.6663,43.697,43.6509,43.697,9300.0
2006-08-25 10:50:00,85.43,85.5,85.36,85.46,9000.0,43.6867,43.7225,43.6509,43.7021,9000.0
2006-08-25 11:00:00,85.47,85.5,85.37,85.42,14300.0,43.7072,43.7225,43.6561,43.6816,14300.0
2006-08-25 11:10:00,85.42,85.46,85.38,85.39,6000.0,43.6816,43.7021,43.6612,43.6663,6000.0
2006-08-25 11:20:00,85.39,85.4,85.29,85.29,8000.0,43.6663,43.6714,43.6151,43.6151,8000.0
2006-08-25 11:30:00,85.29,85.3,85.2,85.3,9100.0,43.6151,43.6203,43.5691,43.6203,9100.0
2006-08-25 11:40:00,85.27,85.36,85.27,85.36,5300.0,43.6049,43.6509,43.6049,43.6509,5300.0
2006-08-25 11:50:00,85.35,85.39,85.28,85.39,11300.0,43.6458,43.6663,43.61,43.6663,11300.0
2006-08-25 12:00:00,85.37,85.44,85.3,85.39,19000.0,43.6561,43.6918,43.6203,43.6663,19000.0
2006-08-25 12:10:00,85.35,85.39,85.33,85.33,16400.0,43.6458,43.6663,43.6356,43.6356,16400.0
2006-08-25 12:20:00,85.35,85.36,85.28,85.34,3300.0,43.6458,43.6509,43.61,43.6407,3300.0
2006-08-25 12:30:00,85.34,85.34,85.29,85.29,4300.0,43.6407,43.6407,43.6151,43.6151,4300.0
2006-08-25 12:40:00,85.3,85.34,85.28,85.31,3500.0,43.6203,43.6407,43.61,43.6254,3500.0
2006-08-25 12:50:00,85.34,85.35,85.32,85.34,1900.0,43.6407,43.6458,43.6305,43.6407,1900.0
2006-08-25 13:00:00,85.34,85.35,85.29,85.3,6000.0,43.6407,43.6458,43.6151,43.6203,6000.0
2006-08-25 13:10:00,85.3,85.35,85.27,85.34,6800.0,43.6203,43.6458,43.6049,43.6407,6800.0
2006-08-25 13:20:00,85.33,85.35,85.27,85.27,5500.0,43.6356,43.6458,43.6049,43.6049,5500.0
2006-08-25 13:30:00,85.28,85.32,85.17,85.17,13600.0,43.61,43.6305,43.5538,43.5538,13600.0
2006-08-25 13:40:00,85.16,85.2,85.11,85.19,11800.0,43.5487,43.5691,43.5231,43.564,11800.0
2006-08-25 13:50:00,85.18,85.19,85.1,85.11,6800.0,43.5589,43.564,43.518,43.5231,6800.0
2006-08-25 14:00:00,85.11,85.11,85.0,85.1,14200.0,43.5231,43.5231,43.4668,43.518,14200.0
2006-08-25 14:10:00,85.1,85.11,84.93,85.01,8100.0,43.518,43.5231,43.431,43.472,8100.0
2006-08-25 14:20:00,85.01,85.06,84.96,85.01,6500.0,43.472,43.4975,43.4464,43.472,6500.0
2006-08-25 14:30:00,85.0,85.04,84.96,85.0,15900.0,43.4668,43.4873,43.4464,43.4668,15900.0
2006-08-25 14:40:00,85.0,85.07,84.92,85.06,12000.0,43.4668,43.5026,43.4259,43.4975,12000.0
2006-08-25 14:50:00,85.03,85.03,84.92,84.93,9100.0,43.4822,43.4822,43.4259,43.431,9100.0
2006-08-25 15:00:00,84.95,84.98,84.91,84.93,9500.0,43.4413,43.4566,43.4208,43.431,9500.0
2006-08-25 15:10:00,84.9,84.95,84.86,84.9,12900.0,43.4157,43.4413,43.3953,43.4157,12900.0
2006-08-25 15:20:00,84.9,85.04,84.9,85.04,12100.0,43.4157,43.4873,43.4157,43.4873,12100.0
2006-08-25 15:30:00,85.0,85.04,84.98,85.02,26500.0,43.4668,43.4873,43.4566,43.4771,26500.0
2006-08-25 15:40:00,85.0,85.12,85.0,85.1,15200.0,43.4668,43.5282,43.4668,43.518,15200.0
2006-08-25 15:50:00,85.11,85.18,85.09,85.11,36600.0,43.5231,43.5589,43.5129,43.5231,36600.0
2006-08-28 09:30:00,85.19,85.7,85.19,85.25,22900.0,43.564,43.8248,43.564,43.5947,22900.0
2006-08-28 09:40:00,85.25,85.4,85.2,85.4,24800.0,43.5947,43.6714,43.5691,43.6714,24800.0
2006-08-28 09:50:00,85.41,85.5,85.38,85.38,24600.0,43.6765,43.7225,43.6612,43.6612,24600.0
2006-08-28 10:00:00,85.35,85.5,85.35,85.47,23300.0,43.6458,43.7225,43.6458,43.7072,23300.0
2006-08-28 10:10:00,85.42,85.49,85.38,85.49,17500.0,43.6816,43.7174,43.6612,43.7174,17500.0
2006-08-28 10:20:00,85.49,85.55,85.4,85.55,59200.0,43.7174,43.7481,43.6714,43.7481,59200.0
2006-08-28 10:30:00,85.55,85.58,85.49,85.55,50000.0,43.7481,43.7634,43.7174,43.7481,50000.0
2006-08-28 10:40:00,85.55,85.55,85.47,85.5,56000.0,43.7481,43.7481,43.7072,43.7225,56000.0
2006-08-28 10:50:00,85.5,85.55,85.44,85.48,16600.0,43.7225,43.7481,43.6918,43.7123,16600.0
2006-08-28 11:00:00,85.48,85.89,85.48,85.83,15300.0,43.7123,43.922,43.7123,43.8913,15300.0
2006-08-28 11:10:00,85.79,85.8,85.71,85.75,16000.0,43.8708,43.8759,43.8299,43.8504,16000.0
2006-08-28 11:20:00,85.71,85.71,85.5,85.55,36500.0,43.8299,43.8299,43.7225,43.7481,36500.0
2006-08-28 11:30:00,85.54,85.7,85.52,85.6,13400.0,43.743,43.8248,43.7328,43.7737,13400.0
2006-08-28 11:40:00,85.62,85.68,85.54,85.55,17100.0,43.7839,43.8146,43.743,43.7481,17100.0
2006-08-28 11:50:00,85.58,85.75,85.51,85.69,19200.0,43.7634,43.8504,43.7276,43.8197,19200.0
2006-08-28 12:00:00,85.68,85.73,85.59,85.64,11700.0,43.8146,43.8401,43.7686,43.7941,11700.0
2006-08-28 12:10:00,85.65,85.71,85.59,85.67,11700.0,43.7992,43.8299,43.7686,43.8095,11700.0
2006-08-28 12:20:00,85.67,85.67,85.49,85.5,31000.0,43.8095,43.8095,43.7174,43.7225,31000.0
2006-08-28 12:30:00,85.51,85.63,85.51,85.62,17300.0,43.7276,43.789,43.7276,43.7839,17300.0
2006-08-28 12:40:00,85.61,85.7,85.56,85.68,15800.0,43.7788,43.8248,43.7532,43.8146,15800.0
2006-08-28 12:50:00,85.66,85.7,85.6,85.65,15300.0,43.8044,43.8248,43.7737,43.7992,15300.0
2006-08-28 13:00:00,85.64,85.64,85.5,85.54,24800.0,43.7941,43.7941,43.7225,43.743,24800.0
2006-08-28 13:10:00,85.54,85.58,85.52,85.56,12300.0,43.743,43.7634,43.7328,43.7532,12300.0
2006-08-28 13:20:00,85.57,85.59,85.51,85.55,11400.0,43.7583,43.7686,43.7276,43.7481,11400.0
2006-08-28 13:30:00,85.55,85.6,85.55,85.6,13200.0,43.7481,43.7737,43.7481,43.7737,13200.0
2006-08-28 13:40:00,85.59,85.6,85.52,85.54,24800.0,43.7686,43.7737,43.7328,43.743,24800.0
2006-08-28 13:50:00,85.5,85.54,85.47,85.5,33500.0,43.7225,43.743,43.7072,43.7225,33500.0
2006-08-28 14:00:00,85.5,85.6,85.48,85.59,36100.0,43.7225,43.7737,43.7123,43.7686,36100.0
2006-08-28 14:10:00,85.59,85.78,85.56,85.74,26900.0,43.7686,43.8657,43.7532,43.8453,26900.0
2006-08-28 14:20:00,85.72,85.95,85.69,85.94,20600.0,43.835,43.9526,43.8197,43.9475,20600.0
2006-08-28 14:30:00,85.94,85.95,85.81,85.89,18200.0,43.9475,43.9526,43.8811,43.922,18200.0
2006-08-28 14:40:00,85.9,85.94,85.83,85.87,17300.0,43.9271,43.9475,43.8913,43.9117,17300.0
2006-08-28 14:50:00,85.87,85.92,85.81,85.9,34100.0,43.9117,43.9373,43.8811,43.9271,34100.0
2006-08-28 15:00:00,85.91,85.91,85.74,85.75,53300.0,43.9322,43.9322,43.8453,43.8504,53300.0
2006-08-28 15:10:00,85.73,85.76,85.69,85.75,31400.0,43.8401,43.8555,43.8197,43.8504,31400.0
2006-08-28 15:20:00,85.75,85.79,85.68,85.79,25200.0,43.8504,43.8708,43.8146,43.8708,25200.0
2006-08-28 15:30:00,85.76,85.8,85.67,85.73,18400.0,43.8555,43.8759,43.8095,43.8401,18400.0
2006-08-28 15:40:00,85.73,85.75,85.61,85.61,18400.0,43.8401,43.8504,43.7788,43.7788,18400.0
2006-08-28 15:50:00,85.64,85.66,85.61,85.63,29400.0,43.7941,43.8044,43.7788,43.789,29400.0
2006-08-29 09:30:00,85.63,85.65,85.45,85.55,12400.0,43.789,43.7992,43.697,43.7481,12400.0
2006-08-29 09:40:00,85.6,85.6,85.45,85.45,24300.0,43.7737,43.7737,43.697,43.697,24300.0
2006-08-29 09:50:00,85.5,85.6,85.5,85.58,10100.0,43.7225,43.7737,43.7225,43.7634,10100.0
2006-08-29 10:00:00,85.55,85.65,85.5,85.58,42900.0,43.7481,43.7992,43.7225,43.7634,42900.0
2006-08-29 10:10:00,85.6,85.75,85.56,85.61,12000.0,43.7737,43.8504,43.7532,43.7788,12000.0
2006-08-29 10:20:00,85.61,85.63,85.51,85.61,22200.0,43.7788,43.789,43.7276,43.7788,22200.0
2006-08-29 10:30:00,85.61,85.65,85.6,85.65,16200.0,43.7788,43.7992,43.7737,43.7992,16200.0
2006-08-29 10:40:00,85.63,85.68,85.61,85.61,10100.0,43.789,43.8146,43.7788,43.7788,10100.0
2006-08-29 10:50:00,85.62,85.64,85.6,85.64,26400.0,43.7839,43.7941,43.7737,43.7941,26400.0
2006-08-29 11:00:00,85.63,85.63,85.54,85.54,7400.0,43.789,43.789,43.743,43.743,7400.0
2006-08-29 11:10:00,85.51,85.58,85.51,85.53,7300.0,43.7276,43.7634,43.7276,43.7379,7300.0
2006-08-29 11:20:00,85.54,85.59,85.51,85.55,7600.0,43.743,43.7686,43.7276,43.7481,7600.0
2006-08-29 11:30:00,85.55,85.56,85.48,85.48,19200.0,43.7481,43.7532,43.7123,43.7123,19200.0
2006-08-29 11:40:00,85.52,85.52,85.41,85.46,5600.0,43.7328,43.7328,43.6765,43.7021,5600.0
2006-08-29 11:50:00,85.45,85.45,85.42,85.42,4100.0,43.697,43.697,43.6816,43.6816,4100.0
2006-08-29 12:00:00,85.41,85.45,85.41,85.44,4500.0,43.6765,43.697,43.6765,43.6918,4500.0
2006-08-29 12:10:00,85.45,85.48,85.41,85.42,13300.0,43.697,43.7123,43.6765,43.6816,13300.0
2006-08-29 12:20:00,85.43,85.45,85.4,85.42,8100.0,43.6867,43.697,43.6714,43.6816,8100.0
2006-08-29 12:30:00,85.42,85.46,85.41,85.44,6700.0,43.6816,43.7021,43.6765,43.6918,6700.0
2006-08-29 12:40:00,85.44,85.55,85.41,85.54,6300.0,43.6918,43.7481,43.6765,43.743,6300.0
2006-08-29 12:50:00,85.53,85.53,85.28,85.3,3700.0,43.7379,43.7379,43.61,43.6203,3700.0
2006-08-29 13:00:00,85.32,85.41,85.32,85.41,6700.0,43.6305,43.6765,43.6305,43.6765,6700.0
2006-08-29 13:10:00,85.41,85.46,85.37,85.46,3000.0,43.6765,43.7021,43.6561,43.7021,3000.0
2006-08-29 13:20:00,85.46,85.63,85.45,85.63,7900.0,43.7021,43.789,43.697,43.789,7900.0
2006-08-29 13:30:00,85.59,85.59,85.46,85.54,3400.0,43.7686,43.7686,43.7021,43.743,3400.0
2006-08-29 13:40:00,85.52,85.59,85.5,85.51,6100.0,43.7328,43.7686,43.7225,43.7276,6100.0
2006-08-29 13:50:00,85.48,85.61,85.48,85.6,23300.0,43.7123,43.7788,43.7123,43.7737,23300.0
2006-08-29 14:00:00,85.6,85.9,85.53,85.77,16800.0,43.7737,43.9271,43.7379,43.8606,16800.0
2006-08-29 14:10:00,85.79,85.9,85.79,85.9,11300.0,43.8708,43.9271,43.8708,43.9271,11300.0
2006-08-29 14:20:00,85.9,85.94,85.69,85.71,3700.0,43.9271,43.9475,43.8197,43.8299,3700.0
2006-08-29 14:30:00,85.73,85.84,85.72,85.81,4000.0,43.8401,43.8964,43.835,43.8811,4000.0
2006-08-29 14:40:00,85.84,85.88,85.74,85.77,6500.0,43.8964,43.9169,43.8453,43.8606,6500.0
2006-08-29 14:50:00,85.79,85.83,85.75,85.83,7000.0,43.8708,43.8913,43.8504,43.8913,7000.0
2006-08-29 15:00:00,85.82,85.82,85.74,85.74,5200.0,43.8862,43.8862,43.8453,43.8453,5200.0
2006-08-29 15:10:00,85.74,85.8,85.67,85.78,9100.0,43.8453,43.8759,43.8095,43.8657,9100.0
2006-08-29 15:20:00,85.78,85.93,85.76,85.86,11900.0,43.8657,43.9424,43.8555,43.9066,11900.0
2006-08-29 15:30:00,85.86,85.88,85.76,85.79,7800.0,43.9066,43.9169,43.8555,43.8708,7800.0
2006-08-29 15:40:00,85.75,85.94,85.74,85.94,8500.0,43.8504,43.9475,43.8453,43.9475,8500.0
2006-08-29 15:50:00,85.97,85.98,85.84,85.9,20200.0,43.9629,43.968,43.8964,43.9271,20200.0
2006-08-30 09:30:00,86.3,86.3,86.05,86.3,29200.0,44.1316,44.1316,44.0038,44.1316,29200.0
2006-08-30 09:40:00,86.29,86.49,86.22,86.35,15300.0,44.1265,44.2288,44.0907,44.1572,15300.0
2006-08-30 09:50:00,86.3,86.3,86.13,86.23,8700.0,44.1316,44.1316,44.0447,44.0958,8700.0
2006-08-30 10:00:00,86.24,86.26,86.12,86.26,11800.0,44.1009,44.1112,44.0396,44.1112,11800.0
2006-08-30 10:10:00,86.26,86.48,86.26,86.48,117600.0,44.1112,44.2237,44.1112,44.2237,117600.0
2006-08-30 10:20:00,86.5,86.8,86.47,86.58,14700.0,44.2339,44.3873,44.2186,44.2748,14700.0
2006-08-30 10:30:00,86.58,86.65,86.55,86.65,6200.0,44.2748,44.3106,44.2595,44.3106,6200.0
2006-08-30 10:40:00,86.63,86.92,86.63,86.9,12600.0,44.3004,44.4487,44.3004,44.4385,12600.0
2006-08-30 10:50:00,86.92,86.95,86.84,86.95,6800.0,44.4487,44.464,44.4078,44.464,6800.0
2006-08-30 11:00:00,86.95,86.95,86.82,86.83,4900.0,44.464,44.464,44.3975,44.4027,4900.0
2006-08-30 11:10:00,86.86,86.94,86.84,86.86,11500.0,44.418,44.4589,44.4078,44.418,11500.0
2006-08-30 11:20:00,86.89,86.9,86.79,86.79,15800.0,44.4333,44.4385,44.3822,44.3822,15800.0
2006-08-30 11:30:00,86.78,86.78,86.64,86.67,16400.0,44.3771,44.3771,44.3055,44.3208,16400.0
2006-08-30 11:40:00,86.65,86.65,86.5,86.55,25000.0,44.3106,44.3106,44.2339,44.2595,25000.0
2006-08-30 11:50:00,86.53,86.72,86.52,86.65,7300.0,44.2492,44.3464,44.2441,44.3106,7300.0
2006-08-30 12:00:00,86.62,86.85,86.62,86.85,11500.0,44.2953,44.4129,44.2953,44.4129,11500.0
2006-08-30 12:10:00,86.9,87.05,86.87,87.05,32600.0,44.4385,44.5152,44.4231,44.5152,32600.0
2006-08-30 12:20:00,87.07,87.13,87.01,87.06,11200.0,44.5254,44.5561,44.4947,44.5203,11200.0
2006-08-30 12:30:00,87.06,87.2,87.06,87.17,7100.0,44.5203,44.5919,44.5203,44.5765,7100.0
2006-08-30 12:40:00,87.17,87.27,87.17,87.22,4800.0,44.5765,44.6277,44.5765,44.6021,4800.0
2006-08-30 12:50:00,87.2,87.36,87.2,87.36,4400.0,44.5919,44.6737,44.5919,44.6737,4400.0
2006-08-30 13:00:00,87.36,87.4,87.23,87.29,6900.0,44.6737,44.6941,44.6072,44.6379,6900.0
2006-08-30 13:10:00,87.29,87.33,87.16,87.2,4800.0,44.6379,44.6583,44.5714,44.5919,4800.0
2006-08-30 13:20:00,87.21,87.29,87.16,87.16,3900.0,44.597,44.6379,44.5714,44.5714,3900.0
2006-08-30 13:30:00,87.14,87.29,87.14,87.25,8900.0,44.5612,44.6379,44.5612,44.6174,8900.0
2006-08-30 13:40:00,87.27,87.3,87.25,87.25,6600.0,44.6277,44.643,44.6174,44.6174,6600.0
2006-08-30 13:50:00,87.23,87.3,87.21,87.25,9200.0,44.6072,44.643,44.597,44.6174,9200.0
2006-08-30 14:00:00,87.28,87.35,87.21,87.31,10500.0,44.6328,44.6686,44.597,44.6481,10500.0
2006-08-30 14:10:00,87.31,87.35,87.25,87.35,5500.0,44.6481,44.6686,44.6174,44.6686,5500.0
2006-08-30 14:20:00,87.34,87.41,87.3,87.37,8400.0,44.6635,44.6993,44.643,44.6788,8400.0
2006-08-30 14:30:00,87.33,87.38,87.25,87.27,21500.0,44.6583,44.6839,44.6174,44.6277,21500.0
2006-08-30 14:40:00,87.3,87.3,87.23,87.29,9600.0,44.643,44.643,44.6072,44.6379,9600.0
2006-08-30 14:50:00,87.29,87.29,87.11,87.12,42200.0,44.6379,44.6379,44.5458,44.551,42200.0
2006-08-30 15:00:00,87.14,87.16,86.89,86.92,46200.0,44.5612,44.5714,44.4333,44.4487,46200.0
2006-08-30 15:10:00,86.92,86.93,86.79,86.8,23400.0,44.4487,44.4538,44.3822,44.3873,23400.0
2006-08-30 15:20:00,86.77,86.85,86.77,86.85,15300.0,44.372,44.4129,44.372,44.4129,15300.0
2006-08-30 15:30:00,86.84,86.85,86.67,86.72,29200.0,44.4078,44.4129,44.3208,44.3464,29200.0
2006-08-30 15:40:00,86.77,86.81,86.66,86.81,25100.0,44.372,44.3924,44.3157,44.3924,25100.0
2006-08-30 15:50:00,86.81,86.85,86.81,86.84,26100.0,44.3924,44.4129,44.3924,44.4078,26100.0
2006-08-31 09:30:00,86.26,86.59,86.26,86.38,38500.0,44.1112,44.2799,44.1112,44.1725,38500.0
2006-08-31 09:40:00,86.38,86.47,86.29,86.3,7400.0,44.1725,44.2186,44.1265,44.1316,7400.0
2006-08-31 09:50:00,86.36,86.7,86.36,86.67,12100.0,44.1623,44.3362,44.1623,44.3208,12100.0
2006-08-31 10:00:00,86.62,86.82,86.59,86.69,13200.0,44.2953,44.3975,44.2799,44.3311,13200.0
2006-08-31 10:10:00,86.69,86.77,86.61,86.75,4300.0,44.3311,44.372,44.2902,44.3617,4300.0
2006-08-31 10:20:00,86.75,86.81,86.7,86.7,2500.0,44.3617,44.3924,44.3362,44.3362,2500.0
2006-08-31 10:30:00,86.7,86.78,86.69,86.72,10100.0,44.3362,44.3771,44.3311,44.3464,10100.0
2006-08-31 10:40:00,86.74,86.74,86.57,86.59,8500.0,44.3566,44.3566,44.2697,44.2799,8500.0
2006-08-31 10:50:00,86.57,86.62,86.35,86.4,25900.0,44.2697,44.2953,44.1572,44.1828,25900.0
2006-08-31 11:00:00,86.4,86.52,86.4,86.45,5500.0,44.1828,44.2441,44.1828,44.2083,5500.0
2006-08-31 11:10:00,86.44,86.47,86.42,86.46,2800.0,44.2032,44.2186,44.193,44.2135,2800.0
2006-08-31 11:20:00,86.45,86.47,86.42,86.43,4800.0,44.2083,44.2186,44.193,44.1981,4800.0
2006-08-31 11:30:00,86.43,86.49,86.43,86.44,10200.0,44.1981,44.2288,44.1981,44.2032,10200.0
2006-08-31 11:40:00,86.43,86.46,86.42,86.44,8200.0,44.1981,44.2135,44.193,44.2032,8200.0
2006-08-31 11:50:00,86.47,86.48,86.42,86.44,6800.0,44.2186,44.2237,44.193,44.2032,6800.0
2006-08-31 12:00:00,86.45,86.64,86.45,86.5,10200.0,44.2083,44.3055,44.2083,44.2339,10200.0
2006-08-31 12:10:00,86.5,86.55,86.5,86.53,6400.0,44.2339,44.2595,44.2339,44.2492,6400.0
2006-08-31 12:20:00,86.53,86.56,86.44,86.53,12300.0,44.2492,44.2646,44.2032,44.2492,12300.0
2006-08-31 12:30:00,86.53,86.53,86.5,86.53,6500.0,44.2492,44.2492,44.2339,44.2492,6500.0
2006-08-31 12:40:00,86.5,86.53,86.5,86.5,2400.0,44.2339,44.2492,44.2339,44.2339,2400.0
2006-08-31 12:50:00,86.53,86.54,86.46,86.49,11300.0,44.2492,44.2544,44.2135,44.2288,11300.0
2006-08-31 13:00:00,86.5,86.51,86.48,86.5,7400.0,44.2339,44.239,44.2237,44.2339,7400.0
2006-08-31 13:10:00,86.49,86.53,86.4,86.48,23400.0,44.2288,44.2492,44.1828,44.2237,23400.0
2006-08-31 13:20:00,86.47,86.53,86.39,86.47,13300.0,44.2186,44.2492,44.1777,44.2186,13300.0
2006-08-31 13:30:00,86.47,86.53,86.38,86.44,12500.0,44.2186,44.2492,44.1725,44.2032,12500.0
2006-08-31 13:40:00,86.45,86.48,86.43,86.48,5000.0,44.2083,44.2237,44.1981,44.2237,5000.0
2006-08-31 13:50:00,86.46,86.54,86.46,86.47,6300.0,44.2135,44.2544,44.2135,44.2186,6300.0
2006-08-31 14:00:00,86.48,86.5,86.46,86.5,13700.0,44.2237,44.2339,44.2135,44.2339,13700.0
2006-08-31 14:10:00,86.49,86.52,86.48,86.52,6100.0,44.2288,44.2441,44.2237,44.2441,6100.0
2006-08-31 14:20:00,86.52,86.52,86.46,86.46,7900.0,44.2441,44.2441,44.2135,44.2135,7900.0
2006-08-31 14:30:00,86.45,86.5,86.43,86.5,11100.0,44.2083,44.2339,44.1981,44.2339,11100.0
2006-08-31 14:40:00,86.51,86.62,86.5,86.6,7300.0,44.239,44.2953,44.2339,44.285,7300.0
2006-08-31 14:50:00,86.6,86.66,86.58,86.6,10000.0,44.285,44.3157,44.2748,44.285,10000.0
2006-08-31 15:00:00,86.61,86.61,86.58,86.6,9200.0,44.2902,44.2902,44.2748,44.285,9200.0
2006-08-31 15:10:00,86.59,86.59,86.55,86.56,10700.0,44.2799,44.2799,44.2595,44.2646,10700.0
2006-08-31 15:20:00,86.57,86.64,86.56,86.64,21500.0,44.2697,44.3055,44.2646,44.3055,21500.0
2006-08-31 15:30:00,86.65,86.72,86.59,86.69,20300.0,44.3106,44.3464,44.2799,44.3311,20300.0
2006-08-31 15:40:00,86.67,86.9,86.64,86.69,43700.0,44.3208,44.4385,44.3055,44.3311,43700.0
2006-08-31 15:50:00,86.67,86.69,86.53,86.6,58100.0,44.3208,44.3311,44.2492,44.285,58100.0
2006-09-01 09:30:00,86.93,87.2,86.74,87.2,30100.0,44.4538,44.5919,44.3566,44.5919,30100.0
2006-09-01 09:40:00,87.19,87.36,87.16,87.16,26300.0,44.5868,44.6737,44.5714,44.5714,26300.0
2006-09-01 09:50:00,87.15,87.15,86.85,86.93,9700.0,44.5663,44.5663,44.4129,44.4538,9700.0
2006-09-01 10:00:00,86.9,86.93,86.64,86.72,14300.0,44.4385,44.4538,44.3055,44.3464,14300.0
2006-09-01 10:10:00,86.72,87.02,86.7,86.98,15800.0,44.3464,44.4998,44.3362,44.4794,15800.0
2006-09-01 10:20:00,86.97,87.01,86.86,87.01,9900.0,44.4743,44.4947,44.418,44.4947,9900.0
2006-09-01 10:30:00,86.96,87.06,86.87,86.87,15700.0,44.4691,44.5203,44.4231,44.4231,15700.0
2006-09-01 10:40:00,86.86,86.95,86.71,86.95,23400.0,44.418,44.464,44.3413,44.464,23400.0
2006-09-01 10:50:00,87.0,87.0,86.89,86.9,48800.0,44.4896,44.4896,44.4333,44.4385,48800.0
2006-09-01 11:00:00,86.9,86.91,86.79,86.8,26400.0,44.4385,44.4436,44.3822,44.3873,26400.0
2006-09-01 11:10:00,86.8,86.9,86.8,86.84,25600.0,44.3873,44.4385,44.3873,44.4078,25600.0
2006-09-01 11:20:00,86.84,86.91,86.64,86.64,24900.0,44.4078,44.4436,44.3055,44.3055,24900.0
2006-09-01 11:30:00,86.65,86.73,86.56,86.62,24700.0,44.3106,44.3515,44.2646,44.2953,24700.0
2006-09-01 11:40:00,86.61,86.83,86.6,86.83,7700.0,44.2902,44.4027,44.285,44.4027,7700.0
2006-09-01 11:50:00,86.81,86.83,86.68,86.68,6700.0,44.3924,44.4027,44.326,44.326,6700.0
2006-09-01 12:00:00,86.67,86.67,86.6,86.61,22600.0,44.3208,44.3208,44.285,44.2902,22600.0
2006-09-01 12:10:00,86.62,86.65,86.58,86.62,4900.0,44.2953,44.3106,44.2748,44.2953,4900.0
2006-09-01 12:20:00,86.62,86.63,86.58,86.59,5100.0,44.2953,44.3004,44.2748,44.2799,5100.0
2006-09-01 12:30:00,86.6,86.8,86.59,86.8,8600.0,44.285,44.3873,44.2799,44.3873,8600.0
2006-09-01 12:40:00,86.83,86.85,86.8,86.83,7900.0,44.4027,44.4129,44.3873,44.4027,7900.0
2006-09-01 12:50:00,86.85,86.91,86.81,86.91,5000.0,44.4129,44.4436,44.3924,44.4436,5000.0
2006-09-01 13:00:00,86.89,87.03,86.89,87.02,4400.0,44.4333,44.5049,44.4333,44.4998,4400.0
2006-09-01 13:10:00,87.03,87.09,87.03,87.04,8500.0,44.5049,44.5356,44.5049,44.51,8500.0
2006-09-01 13:20:00,87.05,87.05,86.96,87.0,4800.0,44.5152,44.5152,44.4691,44.4896,4800.0
2006-09-01 13:30:00,87.02,87.05,86.97,87.05,6100.0,44.4998,44.5152,44.4743,44.5152,6100.0
2006-09-01 13:40:00,87.04,87.05,86.95,86.95,5500.0,44.51,44.5152,44.464,44.464,5500.0
2006-09-01 13:50:00,86.95,86.99,86.93,86.93,4900.0,44.464,44.4845,44.4538,44.4538,4900.0
2006-09-01 14:00:00,86.94,86.95,86.92,86.92,7400.0,44.4589,44.464,44.4487,44.4487,7400.0
2006-09-01 14:10:00,86.91,86.98,86.91,86.94,5600.0,44.4436,44.4794,44.4436,44.4589,5600.0
2006-09-01 14:20:00,86.93,87.0,86.9,86.99,5400.0,44.4538,44.4896,44.4385,44.4845,5400.0
2006-09-01 14:30:00,86.98,87.0,86.87,86.88,7400.0,44.4794,44.4896,44.4231,44.4282,7400.0
2006-09-01 14:40:00,86.88,86.95,86.88,86.94,4300.0,44.4282,44.464,44.4282,44.4589,4300.0
2006-09-01 14:50:00,86.93,86.94,86.88,86.9,5100.0,44.4538,44.4589,44.4282,44.4385,5100.0
2006-09-01 15:00:00,86.89,86.9,86.84,86.84,5300.0,44.4333,44.4385,44.4078,44.4078,5300.0
2006-09-01 15:10:00,86.84,86.88,86.84,86.88,5100.0,44.4078,44.4282,44.4078,44.4282,5100.0
2006-09-01 15:20:00,86.89,86.9,86.84,86.85,6500.0,44.4333,44.4385,44.4078,44.4129,6500.0
2006-09-01 15:30:00,86.85,86.91,86.83,86.9,11100.0,44.4129,44.4436,44.4027,44.4385,11100.0
2006-09-01 15:40:00,86.9,86.91,86.87,86.87,13600.0,44.4385,44.4436,44.4231,44.4231,13600.0
2006-09-01 15:50:00,86.87,86.87,86.53,86.59,32200.0,44.4231,44.4231,44.2492,44.2799,32200.0
2006-09-05 09:30:00,86.7,86.7,86.35,86.35,45900.0,44.3362,44.3362,44.1572,44.1572,45900.0
2006-09-05 09:40:00,86.35,86.64,86.33,86.5,18900.0,44.1572,44.3055,44.147,44.2339,18900.0
2006-09-05 09:50:00,86.5,86.76,86.45,86.74,20800.0,44.2339,44.3669,44.2083,44.3566,20800.0
2006-09-05 10:00:00,86.71,86.98,86.71,86.94,25900.0,44.3413,44.4794,44.3413,44.4589,25900.0
2006-09-05 10:10:00,86.94,86.95,86.86,86.91,24300.0,44.4589,44.464,44.418,44.4436,24300.0
2006-09-05 10:20:00,86.9,86.93,86.62,86.73,24200.0,44.4385,44.4538,44.2953,44.3515,24200.0
2006-09-05 10:30:00,86.71,86.77,86.61,86.65,11100.0,44.3413,44.372,44.2902,44.3106,11100.0
2006-09-05 10:40:00,86.61,86.78,86.61,86.78,9400.0,44.2902,44.3771,44.2902,44.3771,9400.0
2006-09-05 10:50:00,86.78,86.8,86.73,86.77,5900.0,44.3771,44.3873,44.3515,44.372,5900.0
2006-09-05 11:00:00,86.79,86.79,86.76,86.79,7000.0,44.3822,44.3822,44.3669,44.3822,7000.0
2006-09-05 11:10:00,86.79,86.81,86.68,86.7,16800.0,44.3822,44.3924,44.326,44.3362,16800.0
2006-09-05 11:20:00,86.67,86.75,86.66,86.72,4700.0,44.3208,44.3617,44.3157,44.3464,4700.0
2006-09-05 11:30:00,86.76,86.83,86.75,86.79,12300.0,44.3669,44.4027,44.3617,44.3822,12300.0
2006-09-05 11:40:00,86.8,86.96,86.79,86.91,9200.0,44.3873,44.4691,44.3822,44.4436,9200.0
2006-09-05 11:50:00,86.91,86.91,86.77,86.78,23800.0,44.4436,44.4436,44.372,44.3771,23800.0
2006-09-05 12:00:00,86.77,86.79,86.71,86.79,10100.0,44.372,44.3822,44.3413,44.3822,10100.0
2006-09-05 12:10:00,86.79,86.82,86.74,86.81,11900.0,44.3822,44.3975,44.3566,44.3924,11900.0
2006-09-05 12:20:00,86.82,86.85,86.82,86.83,9700.0,44.3975,44.4129,44.3975,44.4027,9700.0
2006-09-05 12:30:00,86.82,86.86,86.79,86.82,21200.0,44.3975,44.418,44.3822,44.3975,21200.0
2006-09-05 12:40:00,86.82,86.88,86.8,86.86,5000.0,44.3975,44.4282,44.3873,44.418,5000.0
2006-09-05 12:50:00,86.86,86.91,86.85,86.89,37800.0,44.418,44.4436,44.4129,44.4333,37800.0
2006-09-05 13:00:00,86.94,87.0,86.93,87.0,7800.0,44.4589,44.4896,44.4538,44.4896,7800.0
2006-09-05 13:10:00,87.0,87.03,86.97,87.03,12600.0,44.4896,44.5049,44.4743,44.5049,12600.0
2006-09-05 13:20:00,87.06,87.14,87.0,87.1,14300.0,44.5203,44.5612,44.4896,44.5407,14300.0
2006-09-05 13:30:00,87.13,87.14,87.06,87.1,10100.0,44.5561,44.5612,44.5203,44.5407,10100.0
2006-09-05 13:40:00,87.12,87.13,87.05,87.06,11200.0,44.551,44.5561,44.5152,44.5203,11200.0
2006-09-05 13:50:00,87.06,87.06,87.02,87.04,11000.0,44.5203,44.5203,44.4998,44.51,11000.0
2006-09-05 14:00:00,87.04,87.09,86.97,87.05,14100.0,44.51,44.5356,44.4743,44.5152,14100.0
2006-09-05 14:10:00,87.05,87.05,86.96,86.97,18000.0,44.5152,44.5152,44.4691,44.4743,18000.0
2006-09-05 14:20:00,87.0,87.04,86.97,87.01,28100.0,44.4896,44.51,44.4743,44.4947,28100.0
2006-09-05 14:30:00,86.99,87.06,86.95,87.02,19000.0,44.4845,44.5203,44.464,44.4998,19000.0
2006-09-05 14:40:00,87.02,87.15,87.02,87.09,10200.0,44.4998,44.5663,44.4998,44.5356,10200.0
2006-09-05 14:50:00,87.09,87.11,87.07,87.11,9700.0,44.5356,44.5458,44.5254,44.5458,9700.0
2006-09-05 15:00:00,87.09,87.11,87.0,87.0,16500.0,44.5356,44.5458,44.4896,44.4896,16500.0
2006-09-05 15:10:00,87.01,87.01,86.98,86.99,41500.0,44.4947,44.4947,44.4794,44.4845,41500.0
2006-09-05 15:20:00,86.98,87.01,86.95,87.01,14700.0,44.4794,44.4947,44.464,44.4947,14700.0
2006-09-05 15:30:00,87.0,87.07,87.0,87.06,8800.0,44.4896,44.5254,44.4896,44.5203,8800.0
2006-09-05 15:40:00,87.05,87.1,86.98,87.05,56700.0,44.5152,44.5407,44.4794,44.5152,56700.0
2006-09-05 15:50:00,87.05,87.1,87.02,87.05,27000.0,44.5152,44.5407,44.4998,44.5152,27000.0
2006-09-06 09:30:00,86.85,86.99,86.8,86.99,15700.0,44.4129,44.4845,44.3873,44.4845,15700.0
2006-09-06 09:40:00,87.0,87.11,86.94,87.11,247200.0,44.4896,44.5458,44.4589,44.5458,247200.0
2006-09-06 09:50:00,87.12,87.23,86.95,86.99,8100.0,44.551,44.6072,44.464,44.4845,8100.0
2006-09-06 10:00:00,86.95,87.1,86.91,86.94,77100.0,44.464,44.5407,44.4436,44.4589,77100.0
2006-09-06 10:10:00,86.94,87.03,86.84,87.03,19900.0,44.4589,44.5049,44.4078,44.5049,19900.0
2006-09-06 10:20:00,86.96,87.0,86.84,86.86,35600.0,44.4691,44.4896,44.4078,44.418,35600.0
2006-09-06 10:30:00,86.86,86.87,86.75,86.87,15700.0,44.418,44.4231,44.3617,44.4231,15700.0
2006-09-06 10:40:00,86.85,86.88,86.83,86.85,22300.0,44.4129,44.4282,44.4027,44.4129,22300.0
2006-09-06 10:50:00,86.86,86.9,86.85,86.87,17400.0,44.418,44.4385,44.4129,44.4231,17400.0
2006-09-06 11:00:00,86.87,87.01,86.84,86.85,27600.0,44.4231,44.4947,44.4078,44.4129,27600.0
2006-09-06 11:10:00,86.89,86.94,86.85,86.93,68100.0,44.4333,44.4589,44.4129,44.4538,68100.0
2006-09-06 11:20:00,86.92,86.95,86.92,86.94,9400.0,44.4487,44.464,44.4487,44.4589,9400.0
2006-09-06 11:30:00,86.94,86.97,86.84,86.87,8400.0,44.4589,44.4743,44.4078,44.4231,8400.0
2006-09-06 11:40:00,86.88,86.93,86.78,86.78,8200.0,44.4282,44.4538,44.3771,44.3771,8200.0
2006-09-06 11:50:00,86.78,86.8,86.77,86.77,6000.0,44.3771,44.3873,44.372,44.372,6000.0
2006-09-06 12:00:00,86.76,86.79,86.75,86.79,6200.0,44.3669,44.3822,44.3617,44.3822,6200.0
2006-09-06 12:10:00,86.8,86.83,86.76,86.82,12200.0,44.3873,44.4027,44.3669,44.3975,12200.0
2006-09-06 12:20:00,86.82,86.84,86.76,86.76,26800.0,44.3975,44.4078,44.3669,44.3669,26800.0
2006-09-06 12:30:00,86.76,86.78,86.69,86.73,23400.0,44.3669,44.3771,44.3311,44.3515,23400.0
2006-09-06 12:40:00,86.72,86.76,86.71,86.75,22200.0,44.3464,44.3669,44.3413,44.3617,22200.0
2006-09-06 12:50:00,86.76,86.78,86.7,86.75,120000.0,44.3669,44.3771,44.3362,44.3617,120000.0
2006-09-06 13:00:00,86.75,86.77,86.73,86.75,24800.0,44.3617,44.372,44.3515,44.3617,24800.0
2006-09-06 13:10:00,86.75,86.77,86.7,86.76,22300.0,44.3617,44.372,44.3362,44.3669,22300.0
2006-09-06 13:20:00,86.78,86.78,86.67,86.71,25900.0,44.3771,44.3771,44.3208,44.3413,25900.0
2006-09-06 13:30:00,86.71,86.74,86.67,86.73,20300.0,44.3413,44.3566,44.3208,44.3515,20300.0
2006-09-06 13:40:00,86.74,86.74,86.68,86.7,7600.0,44.3566,44.3566,44.326,44.3362,7600.0
2006-09-06 13:50:00,86.69,86.8,86.64,86.75,24300.0,44.3311,44.3873,44.3055,44.3617,24300.0
2006-09-06 14:00:00,86.75,86.84,86.75,86.8,28400.0,44.3617,44.4078,44.3617,44.3873,28400.0
2006-09-06 14:10:00,86.75,86.82,86.75,86.81,33000.0,44.3617,44.3975,44.3617,44.3924,33000.0
2006-09-06 14:20:00,86.82,86.92,86.75,86.81,23500.0,44.3975,44.4487,44.3617,44.3924,23500.0
2006-09-06 14:30:00,86.8,86.86,86.75,86.83,156100.0,44.3873,44.418,44.3617,44.4027,156100.0
2006-09-06 14:40:00,86.78,86.84,86.75,86.75,11900.0,44.3771,44.4078,44.3617,44.3617,11900.0
2006-09-06 14:50:00,86.78,86.81,86.65,86.72,27700.0,44.3771,44.3924,44.3106,44.3464,27700.0
2006-09-06 15:00:00,86.72,86.72,86.59,86.66,20600.0,44.3464,44.3464,44.2799,44.3157,20600.0
2006-09-06 15:10:00,86.69,86.74,86.67,86.69,10300.0,44.3311,44.3566,44.3208,44.3311,10300.0
2006-09-06 15:20:00,86.66,86.72,86.52,86.55,12700.0,44.3157,44.3464,44.2441,44.2595,12700.0
2006-09-06 15:30:00,86.55,86.58,86.44,86.48,9800.0,44.2595,44.2748,44.2032,44.2237,9800.0
2006-09-06 15:40:00,86.48,86.57,86.48,86.56,16500.0,44.2237,44.2697,44.2237,44.2646,16500.0
2006-09-06 15:50:00,86.56,86.57,86.53,86.54,17700.0,44.2646,44.2697,44.2492,44.2544,17700.0
2006-09-07 09:30:00,86.0,86.3,86.0,86.25,47600.0,43.9782,44.1316,43.9782,44.1061,47600.0
2006-09-07 09:40:00,86.25,86.25,86.17,86.25,26800.0,44.1061,44.1061,44.0652,44.1061,26800.0
2006-09-07 09:50:00,86.22,86.3,86.22,86.3,34700.0,44.0907,44.1316,44.0907,44.1316,34700.0
2006-09-07 10:00:00,86.3,86.3,86.11,86.21,30200.0,44.1316,44.1316,44.0345,44.0856,30200.0
2006-09-07 10:10:00,86.23,86.24,86.08,86.11,14500.0,44.0958,44.1009,44.0191,44.0345,14500.0
2006-09-07 10:20:00,86.1,86.14,86.0,86.03,19400.0,44.0294,44.0498,43.9782,43.9936,19400.0
2006-09-07 10:30:00,86.04,86.29,86.02,86.23,14100.0,43.9987,44.1265,43.9884,44.0958,14100.0
2006-09-07 10:40:00,86.27,86.3,86.09,86.09,12700.0,44.1163,44.1316,44.0242,44.0242,12700.0
2006-09-07 10:50:00,86.1,86.17,86.09,86.09,7700.0,44.0294,44.0652,44.0242,44.0242,7700.0
2006-09-07 11:00:00,86.09,86.38,86.09,86.28,19500.0,44.0242,44.1725,44.0242,44.1214,19500.0
2006-09-07 11:10:00,86.29,86.38,86.14,86.14,13600.0,44.1265,44.1725,44.0498,44.0498,13600.0
2006-09-07 11:20:00,86.19,86.26,86.14,86.18,10100.0,44.0754,44.1112,44.0498,44.0703,10100.0
2006-09-07 11:30:00,86.26,86.3,86.17,86.22,9200.0,44.1112,44.1316,44.0652,44.0907,9200.0
2006-09-07 11:40:00,86.18,86.28,86.17,86.24,10600.0,44.0703,44.1214,44.0652,44.1009,10600.0
2006-09-07 11:50:00,86.24,86.41,86.21,86.37,23000.0,44.1009,44.1879,44.0856,44.1674,23000.0
2006-09-07 12:00:00,86.35,86.44,86.3,86.36,25100.0,44.1572,44.2032,44.1316,44.1623,25100.0
2006-09-07 12:10:00,86.36,86.39,86.32,86.32,9100.0,44.1623,44.1777,44.1419,44.1419,9100.0
2006-09-07 12:20:00,86.32,86.33,86.23,86.25,8600.0,44.1419,44.147,44.0958,44.1061,8600.0
2006-09-07 12:30:00,86.25,86.27,86.21,86.22,6500.0,44.1061,44.1163,44.0856,44.0907,6500.0
2006-09-07 12:40:00,86.23,86.3,86.21,86.21,15100.0,44.0958,44.1316,44.0856,44.0856,15100.0
2006-09-07 12:50:00,86.21,86.22,86.16,86.19,12200.0,44.0856,44.0907,44.06,44.0754,12200.0
2006-09-07 13:00:00,86.2,86.2,86.14,86.19,8000.0,44.0805,44.0805,44.0498,44.0754,8000.0
2006-09-07 13:10:00,86.19,86.29,86.17,86.29,18500.0,44.0754,44.1265,44.0652,44.1265,18500.0
2006-09-07 13:20:00,86.27,86.28,86.09,86.15,33200.0,44.1163,44.1214,44.0242,44.0549,33200.0
2006-09-07 13:30:00,86.15,86.24,86.01,86.21,22800.0,44.0549,44.1009,43.9833,44.0856,22800.0
2006-09-07 13:40:00,86.21,86.34,86.21,86.27,21300.0,44.0856,44.1521,44.0856,44.1163,21300.0
2006-09-07 13:50:00,86.28,86.32,86.1,86.11,12600.0,44.1214,44.1419,44.0294,44.0345,12600.0
2006-09-07 14:00:00,86.09,86.09,85.87,85.96,17200.0,44.0242,44.0242,43.9117,43.9578,17200.0
2006-09-07 14:10:00,85.98,86.07,85.95,86.05,6100.0,43.968,44.014,43.9526,44.0038,6100.0
2006-09-07 14:20:00,86.06,86.11,86.02,86.1,8800.0,44.0089,44.0345,43.9884,44.0294,8800.0
2006-09-07 14:30:00,86.07,86.13,86.02,86.02,5100.0,44.014,44.0447,43.9884,43.9884,5100.0
2006-09-07 14:40:00,85.96,86.05,85.92,86.03,5900.0,43.9578,44.0038,43.9373,43.9936,5900.0
2006-09-07 14:50:00,86.03,86.07,85.97,86.01,19500.0,43.9936,44.014,43.9629,43.9833,19500.0
2006-09-07 15:00:00,86.02,86.05,85.83,85.83,19200.0,43.9884,44.0038,43.8913,43.8913,19200.0
2006-09-07 15:10:00,85.83,85.84,85.71,85.79,11300.0,43.8913,43.8964,43.8299,43.8708,11300.0
2006-09-07 15:20:00,85.76,85.84,85.71,85.84,13500.0,43.8555,43.8964,43.8299,43.8964,13500.0
2006-09-07 15:30:00,85.82,85.85,85.61,85.61,17300.0,43.8862,43.9015,43.7788,43.7788,17300.0
2006-09-07 15:40:00,85.61,85.7,85.61,85.62,9900.0,43.7788,43.8248,43.7788,43.7839,9900.0
2006-09-07 15:50:00,85.64,85.69,85.57,85.69,17900.0,43.7941,43.8197,43.7583,43.8197,17900.0
2006-09-08 09:30:00,85.95,86.05,85.78,86.05,9400.0,43.9526,44.0038,43.8657,44.0038,9400.0
2006-09-08 09:40:00,86.05,86.05,85.84,85.93,5600.0,44.0038,44.0038,43.8964,43.9424,5600.0
2006-09-08 09:50:00,85.94,85.96,85.29,85.3,14400.0,43.9475,43.9578,43.6151,43.6203,14400.0
2006-09-08 10:00:00,85.37,85.37,84.95,85.13,26300.0,43.6561,43.6561,43.4413,43.5333,26300.0
2006-09-08 10:10:00,85.2,85.28,85.0,85.26,12200.0,43.5691,43.61,43.4668,43.5998,12200.0
2006-09-08 10:20:00,85.26,85.43,85.24,85.43,8600.0,43.5998,43.6867,43.5896,43.6867,8600.0
2006-09-08 10:30:00,85.44,85.63,85.44,85.56,11700.0,43.6918,43.789,43.6918,43.7532,11700.0
2006-09-08 10:40:00,85.56,85.68,85.51,85.54,8000.0,43.7532,43.8146,43.7276,43.743,8000.0
2006-09-08 10:50:00,85.56,85.87,85.56,85.86,8300.0,43.7532,43.9117,43.7532,43.9066,8300.0
2006-09-08 11:00:00,85.82,85.92,85.82,85.92,6500.0,43.8862,43.9373,43.8862,43.9373,6500.0
2006-09-08 11:10:00,85.95,86.05,85.81,85.85,13000.0,43.9526,44.0038,43.8811,43.9015,13000.0
2006-09-08 11:20:00,85.85,85.89,85.78,85.78,7500.0,43.9015,43.922,43.8657,43.8657,7500.0
2006-09-08 11:30:00,85.78,85.88,85.78,85.88,7100.0,43.8657,43.9169,43.8657,43.9169,7100.0
2006-09-08 11:40:00,85.85,85.97,85.85,85.95,9000.0,43.9015,43.9629,43.9015,43.9526,9000.0
2006-09-08 11:50:00,85.97,86.04,85.84,85.86,22900.0,43.9629,43.9987,43.8964,43.9066,22900.0
2006-09-08 12:00:00,85.87,85.93,85.87,85.91,13600.0,43.9117,43.9424,43.9117,43.9322,13600.0
2006-09-08 12:10:00,85.9,86.05,85.85,85.87,9000.0,43.9271,44.0038,43.9015,43.9117,9000.0
2006-09-08 12:20:00,85.87,85.95,85.87,85.9,8400.0,43.9117,43.9526,43.9117,43.9271,8400.0
2006-09-08 12:30:00,85.93,86.13,85.93,86.11,7300.0,43.9424,44.0447,43.9424,44.0345,7300.0
2006-09-08 12:40:00,86.13,86.39,86.13,86.39,18000.0,44.0447,44.1777,44.0447,44.1777,18000.0
2006-09-08 12:50:00,86.35,86.46,86.34,86.46,9900.0,44.1572,44.2135,44.1521,44.2135,9900.0
2006-09-08 13:00:00,86.46,86.48,86.27,86.33,18300.0,44.2135,44.2237,44.1163,44.147,18300.0
2006-09-08 13:10:00,86.33,86.65,86.31,86.51,107900.0,44.147,44.3106,44.1367,44.239,107900.0
2006-09-08 13:20:00,86.49,86.71,86.49,86.71,4500.0,44.2288,44.3413,44.2288,44.3413,4500.0
2006-09-08 13:30:00,86.74,86.81,86.72,86.76,7200.0,44.3566,44.3924,44.3464,44.3669,7200.0
2006-09-08 13:40:00,86.75,86.75,86.55,86.55,7200.0,44.3617,44.3617,44.2595,44.2595,7200.0
2006-09-08 13:50:00,86.56,86.75,86.55,86.75,11300.0,44.2646,44.3617,44.2595,44.3617,11300.0
2006-09-08 14:00:00,86.75,86.75,86.68,86.75,16700.0,44.3617,44.3617,44.326,44.3617,16700.0
2006-09-08 14:10:00,86.74,86.75,86.72,86.74,25500.0,44.3566,44.3617,44.3464,44.3566,25500.0
2006-09-08 14:20:00,86.73,86.75,86.68,86.7,8500.0,44.3515,44.3617,44.326,44.3362,8500.0
2006-09-08 14:30:00,86.68,86.71,86.61,86.65,9400.0,44.326,44.3413,44.2902,44.3106,9400.0
2006-09-08 14:40:00,86.65,86.66,86.55,86.59,18200.0,44.3106,44.3157,44.2595,44.2799,18200.0
2006-09-08 14:50:00,86.59,86.73,86.51,86.73,48800.0,44.2799,44.3515,44.239,44.3515,48800.0
2006-09-08 15:00:00,86.7,86.72,86.56,86.69,9500.0,44.3362,44.3464,44.2646,44.3311,9500.0
2006-09-08 15:10:00,86.69,86.8,86.69,86.79,32500.0,44.3311,44.3873,44.3311,44.3822,32500.0
2006-09-08 15:20:00,86.79,86.79,86.72,86.75,32200.0,44.3822,44.3822,44.3464,44.3617,32200.0
2006-09-08 15:30:00,86.75,86.75,86.44,86.49,14900.0,44.3617,44.3617,44.2032,44.2288,14900.0
2006-09-08 15:40:00,86.45,86.48,86.39,86.42,15600.0,44.2083,44.2237,44.1777,44.193,15600.0
2006-09-08 15:50:00,86.42,86.71,86.42,86.65,22900.0,44.193,44.3413,44.193,44.3106,22900.0
2006-09-11 09:30:00,86.0,86.38,86.0,86.34,31000.0,43.9782,44.1725,43.9782,44.1521,31000.0
2006-09-11 09:40:00,86.32,86.54,86.25,86.51,28900.0,44.1419,44.2544,44.1061,44.239,28900.0
2006-09-11 09:50:00,86.54,86.54,86.29,86.35,34100.0,44.2544,44.2544,44.1265,44.1572,34100.0
2006-09-11 10:00:00,86.35,86.52,86.35,86.5,11800.0,44.1572,44.2441,44.1572,44.2339,11800.0
2006-09-11 10:10:00,86.53,86.64,86.5,86.64,18700.0,44.2492,44.3055,44.2339,44.3055,18700.0
2006-09-11 10:20:00,86.64,86.72,86.63,86.67,5700.0,44.3055,44.3464,44.3004,44.3208,5700.0
2006-09-11 10:30:00,86.65,86.75,86.64,86.72,10300.0,44.3106,44.3617,44.3055,44.3464,10300.0
2006-09-11 10:40:00,86.69,86.75,86.69,86.74,28300.0,44.3311,44.3617,44.3311,44.3566,28300.0
2006-09-11 10:50:00,86.75,86.75,86.7,86.71,25500.0,44.3617,44.3617,44.3362,44.3413,25500.0
2006-09-11 11:00:00,86.7,86.74,86.67,86.67,19500.0,44.3362,44.3566,44.3208,44.3208,19500.0
2006-09-11 11:10:00,86.69,86.81,86.65,86.81,15800.0,44.3311,44.3924,44.3106,44.3924,15800.0
2006-09-11 11:20:00,86.84,87.0,86.84,86.86,25800.0,44.4078,44.4896,44.4078,44.418,25800.0
2006-09-11 11:30:00,86.85,86.89,86.79,86.8,13300.0,44.4129,44.4333,44.3822,44.3873,13300.0
2006-09-11 11:40:00,86.82,86.93,86.82,86.88,18400.0,44.3975,44.4538,44.3975,44.4282,18400.0
2006-09-11 11:50:00,86.89,86.94,86.85,86.9,9000.0,44.4333,44.4589,44.4129,44.4385,9000.0
2006-09-11 12:00:00,86.95,87.06,86.95,87.06,18200.0,44.464,44.5203,44.464,44.5203,18200.0
2006-09-11 12:10:00,87.06,87.15,87.02,87.02,14700.0,44.5203,44.5663,44.4998,44.4998,14700.0
2006-09-11 12:20:00,87.02,87.03,86.98,87.0,13000.0,44.4998,44.5049,44.4794,44.4896,13000.0
2006-09-11 12:30:00,87.0,87.01,86.93,86.96,7900.0,44.4896,44.4947,44.4538,44.4691,7900.0
2006-09-11 12:40:00,86.94,86.99,86.93,86.94,4200.0,44.4589,44.4845,44.4538,44.4589,4200.0
2006-09-11 12:50:00,86.92,86.95,86.87,86.92,3100.0,44.4487,44.464,44.4231,44.4487,3100.0
2006-09-11 13:00:00,86.98,87.02,86.89,86.89,8500.0,44.4794,44.4998,44.4333,44.4333,8500.0
2006-09-11 13:10:00,86.89,86.89,86.8,86.86,4100.0,44.4333,44.4333,44.3873,44.418,4100.0
2006-09-11 13:20:00,86.85,86.92,86.83,86.87,8900.0,44.4129,44.4487,44.4027,44.4231,8900.0
2006-09-11 13:30:00,86.89,86.9,86.82,86.83,4700.0,44.4333,44.4385,44.3975,44.4027,4700.0
2006-09-11 13:40:00,86.83,86.86,86.75,86.75,4100.0,44.4027,44.418,44.3617,44.3617,4100.0
2006-09-11 13:50:00,86.75,86.76,86.64,86.65,8500.0,44.3617,44.3669,44.3055,44.3106,8500.0
2006-09-11 14:00:00,86.66,86.8,86.64,86.8,15900.0,44.3157,44.3873,44.3055,44.3873,15900.0
2006-09-11 14:10:00,86.8,86.83,86.75,86.79,6400.0,44.3873,44.4027,44.3617,44.3822,6400.0
2006-09-11 14:20:00,86.78,86.8,86.73,86.77,11800.0,44.3771,44.3873,44.3515,44.372,11800.0
2006-09-11 14:30:00,86.77,86.8,86.73,86.73,10600.0,44.372,44.3873,44.3515,44.3515,10600.0
2006-09-11 14:40:00,86.74,86.75,86.72,86.75,5000.0,44.3566,44.3617,44.3464,44.3617,5000.0
2006-09-11 14:50:00,86.75,86.75,86.72,86.72,20600.0,44.3617,44.3617,44.3464,44.3464,20600.0
2006-09-11 15:00:00,86.73,86.75,86.67,86.68,9900.0,44.3515,44.3617,44.3208,44.326,9900.0
2006-09-11 15:10:00,86.68,86.75,86.68,86.75,19300.0,44.326,44.3617,44.326,44.3617,19300.0
2006-09-11 15:20:00,86.74,86.75,86.7,86.7,14000.0,44.3566,44.3617,44.3362,44.3362,14000.0
2006-09-11 15:30:00,86.72,86.75,86.66,86.71,9100.0,44.3464,44.3617,44.3157,44.3413,9100.0
2006-09-11 15:40:00,86.69,86.75,86.65,86.75,9900.0,44.3311,44.3617,44.3106,44.3617,9900.0
2006-09-11 15:50:00,86.75,86.75,86.72,86.75,23700.0,44.3617,44.3617,44.3464,44.3617,23700.0
2006-09-12 09:30:00,87.23,87.23,86.6,86.71,33000.0,44.6072,44.6072,44.285,44.3413,33000.0
2006-09-12 09:40:00,86.75,86.75,86.43,86.72,16100.0,44.3617,44.3617,44.1981,44.3464,16100.0
2006-09-12 09:50:00,86.75,86.77,86.59,86.68,7500.0,44.3617,44.372,44.2799,44.326,7500.0
2006-09-12 10:00:00,86.79,86.95,86.5,86.51,23200.0,44.3822,44.464,44.2339,44.239,23200.0
2006-09-12 10:10:00,86.51,86.67,86.5,86.56,19800.0,44.239,44.3208,44.2339,44.2646,19800.0
2006-09-12 10:20:00,86.55,86.58,86.47,86.5,5700.0,44.2595,44.2748,44.2186,44.2339,5700.0
2006-09-12 10:30:00,86.5,86.57,86.5,86.54,4300.0,44.2339,44.2697,44.2339,44.2544,4300.0
2006-09-12 10:40:00,86.53,86.59,86.5,86.53,9000.0,44.2492,44.2799,44.2339,44.2492,9000.0
2006-09-12 10:50:00,86.52,86.66,86.51,86.63,9900.0,44.2441,44.3157,44.239,44.3004,9900.0
2006-09-12 11:00:00,86.62,86.78,86.62,86.68,26900.0,44.2953,44.3771,44.2953,44.326,26900.0
2006-09-12 11:10:00,86.66,86.72,86.65,86.68,6900.0,44.3157,44.3464,44.3106,44.326,6900.0
2006-09-12 11:20:00,86.67,86.7,86.6,86.6,6500.0,44.3208,44.3362,44.285,44.285,6500.0
2006-09-12 11:30:00,86.66,86.76,86.64,86.7,9300.0,44.3157,44.3669,44.3055,44.3362,9300.0
2006-09-12 11:40:00,86.71,86.84,86.65,86.84,11800.0,44.3413,44.4078,44.3106,44.4078,11800.0
2006-09-12 11:50:00,86.8,87.02,86.8,86.98,37800.0,44.3873,44.4998,44.3873,44.4794,37800.0
2006-09-12 12:00:00,87.0,87.0,86.57,86.63,29800.0,44.4896,44.4896,44.2697,44.3004,29800.0
2006-09-12 12:10:00,86.65,86.96,86.65,86.9,8400.0,44.3106,44.4691,44.3106,44.4385,8400.0
2006-09-12 12:20:00,86.87,86.87,86.78,86.85,9900.0,44.4231,44.4231,44.3771,44.4129,9900.0
2006-09-12 12:30:00,86.85,86.99,86.85,86.85,10000.0,44.4129,44.4845,44.4129,44.4129,10000.0
2006-09-12 12:40:00,86.91,86.94,86.73,86.73,22800.0,44.4436,44.4589,44.3515,44.3515,22800.0
2006-09-12 12:50:00,86.73,86.86,86.73,86.86,9100.0,44.3515,44.418,44.3515,44.418,9100.0
2006-09-12 13:00:00,86.86,86.9,86.81,86.89,14000.0,44.418,44.4385,44.3924,44.4333,14000.0
2006-09-12 13:10:00,86.89,86.95,86.87,86.9,10600.0,44.4333,44.464,44.4231,44.4385,10600.0
2006-09-12 13:20:00,86.88,86.94,86.84,86.9,6100.0,44.4282,44.4589,44.4078,44.4385,6100.0
2006-09-12 13:30:00,86.93,87.21,86.92,87.21,13900.0,44.4538,44.597,44.4487,44.597,13900.0
2006-09-12 13:40:00,87.07,87.19,87.0,87.14,14300.0,44.5254,44.5868,44.4896,44.5612,14300.0
2006-09-12 13:50:00,87.14,87.2,87.06,87.07,14900.0,44.5612,44.5919,44.5203,44.5254,14900.0
2006-09-12 14:00:00,87.09,87.09,86.94,86.99,18600.0,44.5356,44.5356,44.4589,44.4845,18600.0
2006-09-12 14:10:00,86.99,87.09,86.94,87.05,22700.0,44.4845,44.5356,44.4589,44.5152,22700.0
2006-09-12 14:20:00,87.09,87.14,87.04,87.13,22500.0,44.5356,44.5612,44.51,44.5561,22500.0
2006-09-12 14:30:00,87.13,87.17,87.08,87.1,19400.0,44.5561,44.5765,44.5305,44.5407,19400.0
2006-09-12 14:40:00,87.12,87.25,87.11,87.24,28400.0,44.551,44.6174,44.5458,44.6123,28400.0
2006-09-12 14:50:00,87.24,87.33,87.12,87.2,28900.0,44.6123,44.6583,44.551,44.5919,28900.0
2006-09-12 15:00:00,87.2,87.42,87.19,87.32,16500.0,44.5919,44.7044,44.5868,44.6532,16500.0
2006-09-12 15:10:00,87.32,87.39,87.28,87.34,11300.0,44.6532,44.689,44.6328,44.6635,11300.0
2006-09-12 15:20:00,87.31,87.48,87.3,87.45,13600.0,44.6481,44.7351,44.643,44.7197,13600.0
2006-09-12 15:30:00,87.46,87.49,87.44,87.48,12200.0,44.7248,44.7402,44.7146,44.7351,12200.0
2006-09-12 15:40:00,87.48,87.51,87.41,87.41,22100.0,44.7351,44.7504,44.6993,44.6993,22100.0
2006-09-12 15:50:00,87.43,87.55,87.42,87.53,30300.0,44.7095,44.7708,44.7044,44.7606,30300.0
2006-09-13 09:30:00,87.05,87.16,86.88,86.9,20800.0,44.768,44.8246,44.6806,44.6909,20800.0
2006-09-13 09:40:00,86.91,87.41,86.91,87.36,5500.0,44.696,44.9531,44.696,44.9274,5500.0
2006-09-13 09:50:00,87.36,87.47,87.3,87.46,12600.0,44.9274,44.984,44.8966,44.9789,12600.0
2006-09-13 10:00:00,87.44,87.44,87.23,87.3,14600.0,44.9686,44.9686,44.8606,44.8966,14600.0
2006-09-13 10:10:00,87.31,87.35,87.22,87.32,13100.0,44.9017,44.9223,44.8554,44.9069,13100.0
2006-09-13 10:20:00,87.32,87.36,87.23,87.25,7700.0,44.9069,44.9274,44.8606,44.8709,7700.0
2006-09-13 10:30:00,87.27,87.31,87.08,87.18,13400.0,44.8811,44.9017,44.7834,44.8349,13400.0
2006-09-13 10:40:00,87.13,87.21,87.04,87.21,10200.0,44.8091,44.8503,44.7629,44.8503,10200.0
2006-09-13 10:50:00,87.32,87.36,87.12,87.36,10900.0,44.9069,44.9274,44.804,44.9274,10900.0
2006-09-13 11:00:00,87.36,87.79,87.35,87.78,16800.0,44.9274,45.1486,44.9223,45.1434,16800.0
2006-09-13 11:10:00,87.79,87.93,87.7,87.93,17000.0,45.1486,45.2206,45.1023,45.2206,17000.0
2006-09-13 11:20:00,87.93,87.93,87.69,87.77,13800.0,45.2206,45.2206,45.0971,45.1383,13800.0
2006-09-13 11:30:00,87.79,87.83,87.69,87.76,8500.0,45.1486,45.1691,45.0971,45.1331,8500.0
2006-09-13 11:40:00,87.77,87.82,87.67,87.77,9800.0,45.1383,45.164,45.0869,45.1383,9800.0
2006-09-13 11:50:00,87.79,87.95,87.7,87.92,12300.0,45.1486,45.2309,45.1023,45.2154,12300.0
2006-09-13 12:00:00,87.92,87.96,87.88,87.89,11500.0,45.2154,45.236,45.1949,45.2,11500.0
2006-09-13 12:10:00,87.94,88.1,87.87,88.07,13800.0,45.2257,45.308,45.1897,45.2926,13800.0
2006-09-13 12:20:00,88.06,88.16,88.0,88.14,12900.0,45.2874,45.3389,45.2566,45.3286,12900.0
2006-09-13 12:30:00,88.13,88.16,88.11,88.16,6500.0,45.3234,45.3389,45.3131,45.3389,6500.0
2006-09-13 12:40:00,88.13,88.38,88.13,88.29,14300.0,45.3234,45.452,45.3234,45.4057,14300.0
2006-09-13 12:50:00,88.28,88.28,88.15,88.16,6100.0,45.4006,45.4006,45.3337,45.3389,6100.0
2006-09-13 13:00:00,88.16,88.21,88.1,88.15,7000.0,45.3389,45.3646,45.308,45.3337,7000.0
2006-09-13 13:10:00,88.17,88.25,88.16,88.21,8500.0,45.344,45.3851,45.3389,45.3646,8500.0
2006-09-13 13:20:00,88.21,88.29,88.15,88.27,13200.0,45.3646,45.4057,45.3337,45.3954,13200.0
2006-09-13 13:30:00,88.27,88.3,88.17,88.23,10000.0,45.3954,45.4109,45.344,45.3749,10000.0
2006-09-13 13:40:00,88.23,88.27,88.16,88.2,6000.0,45.3749,45.3954,45.3389,45.3594,6000.0
2006-09-13 13:50:00,88.24,88.24,88.12,88.19,7200.0,45.38,45.38,45.3183,45.3543,7200.0
2006-09-13 14:00:00,88.2,88.23,88.11,88.15,9100.0,45.3594,45.3749,45.3131,45.3337,9100.0
2006-09-13 14:10:00,88.15,88.22,88.11,88.16,19700.0,45.3337,45.3697,45.3131,45.3389,19700.0
2006-09-13 14:20:00,88.18,88.25,88.18,88.25,14000.0,45.3491,45.3851,45.3491,45.3851,14000.0
2006-09-13 14:30:00,88.24,88.32,88.23,88.24,11000.0,45.38,45.4211,45.3749,45.38,11000.0
2006-09-13 14:40:00,88.17,88.23,88.15,88.18,11200.0,45.344,45.3749,45.3337,45.3491,11200.0
2006-09-13 14:50:00,88.18,88.27,88.14,88.27,7700.0,45.3491,45.3954,45.3286,45.3954,7700.0
2006-09-13 15:00:00,88.29,88.3,88.05,88.06,11800.0,45.4057,45.4109,45.2823,45.2874,11800.0
2006-09-13 15:10:00,88.06,88.1,87.93,87.93,10200.0,45.2874,45.308,45.2206,45.2206,10200.0
2006-09-13 15:20:00,87.94,87.99,87.72,87.95,29900.0,45.2257,45.2514,45.1126,45.2309,29900.0
2006-09-13 15:30:00,87.95,88.08,87.93,88.01,12700.0,45.2309,45.2977,45.2206,45.2617,12700.0
2006-09-13 15:40:00,88.0,88.0,87.92,87.96,16300.0,45.2566,45.2566,45.2154,45.236,16300.0
2006-09-13 15:50:00,87.94,88.04,87.93,87.95,29700.0,45.2257,45.2771,45.2206,45.2309,29700.0
2006-09-14 09:30:00,87.5,87.56,87.04,87.14,20100.0,44.9994,45.0303,44.7629,44.8143,20100.0
2006-09-14 09:40:00,87.15,87.3,86.9,87.27,9400.0,44.8194,44.8966,44.6909,44.8811,9400.0
2006-09-14 09:50:00,87.2,87.28,86.98,87.0,18000.0,44.8451,44.8863,44.732,44.7423,18000.0
2006-09-14 10:00:00,87.03,87.21,86.99,87.11,24000.0,44.7577,44.8503,44.7371,44.7989,24000.0
2006-09-14 10:10:00,87.15,87.22,86.95,86.96,15600.0,44.8194,44.8554,44.7166,44.7217,15600.0
2006-09-14 10:20:00,86.97,87.12,86.97,87.11,11000.0,44.7269,44.804,44.7269,44.7989,11000.0
2006-09-14 10:30:00,87.08,87.38,87.04,87.33,11700.0,44.7834,44.9377,44.7629,44.912,11700.0
2006-09-14 10:40:00,87.33,87.62,87.29,87.57,19700.0,44.912,45.0611,44.8914,45.0354,19700.0
2006-09-14 10:50:00,87.57,87.88,87.57,87.84,37300.0,45.0354,45.1949,45.0354,45.1743,37300.0
2006-09-14 11:00:00,87.84,87.93,87.75,87.81,26800.0,45.1743,45.2206,45.128,45.1589,26800.0
2006-09-14 11:10:00,87.81,87.82,87.68,87.75,12500.0,45.1589,45.164,45.092,45.128,12500.0
2006-09-14 11:20:00,87.76,87.76,87.63,87.63,7400.0,45.1331,45.1331,45.0663,45.0663,7400.0
2006-09-14 11:30:00,87.63,87.67,87.55,87.61,9100.0,45.0663,45.0869,45.0251,45.056,9100.0
2006-09-14 11:40:00,87.6,87.62,87.49,87.57,10700.0,45.0509,45.0611,44.9943,45.0354,10700.0
2006-09-14 11:50:00,87.59,87.9,87.59,87.88,25200.0,45.0457,45.2051,45.0457,45.1949,25200.0
2006-09-14 12:00:00,87.88,87.88,87.81,87.84,19300.0,45.1949,45.1949,45.1589,45.1743,19300.0
2006-09-14 12:10:00,87.84,87.94,87.82,87.91,17500.0,45.1743,45.2257,45.164,45.2103,17500.0
2006-09-14 12:20:00,87.9,87.95,87.88,87.88,11300.0,45.2051,45.2309,45.1949,45.1949,11300.0
2006-09-14 12:30:00,87.91,87.96,87.88,87.96,12100.0,45.2103,45.236,45.1949,45.236,12100.0
2006-09-14 12:40:00,87.96,88.0,87.93,87.96,8300.0,45.236,45.2566,45.2206,45.236,8300.0
2006-09-14 12:50:00,87.96,87.96,87.87,87.89,13500.0,45.236,45.236,45.1897,45.2,13500.0
2006-09-14 13:00:00,87.88,87.91,87.8,87.86,14200.0,45.1949,45.2103,45.1537,45.1846,14200.0
2006-09-14 13:10:00,87.84,87.96,87.84,87.93,7700.0,45.1743,45.236,45.1743,45.2206,7700.0
2006-09-14 13:20:00,87.94,88.02,87.92,88.02,12200.0,45.2257,45.2669,45.2154,45.2669,12200.0
2006-09-14 13:30:00,88.02,88.09,87.99,88.04,11200.0,45.2669,45.3029,45.2514,45.2771,11200.0
2006-09-14 13:40:00,88.01,88.01,87.86,87.86,13300.0,45.2617,45.2617,45.1846,45.1846,13300.0
2006-09-14 13:50:00,87.86,87.96,87.86,87.96,10100.0,45.1846,45.236,45.1846,45.236,10100.0
2006-09-14 14:00:00,87.96,88.01,87.89,87.98,18200.0,45.236,45.2617,45.2,45.2463,18200.0
2006-09-14 14:10:00,87.97,88.05,87.93,88.04,11500.0,45.2411,45.2823,45.2206,45.2771,11500.0
2006-09-14 14:20:00,88.04,88.04,87.97,88.04,9800.0,45.2771,45.2771,45.2411,45.2771,9800.0
2006-09-14 14:30:00,88.07,88.14,87.96,88.04,14000.0,45.2926,45.3286,45.236,45.2771,14000.0
2006-09-14 14:40:00,88.04,88.04,87.89,87.95,12100.0,45.2771,45.2771,45.2,45.2309,12100.0
2006-09-14 14:50:00,87.95,88.03,87.91,87.94,14300.0,45.2309,45.272,45.2103,45.2257,14300.0
2006-09-14 15:00:00,87.94,87.98,87.89,87.93,11700.0,45.2257,45.2463,45.2,45.2206,11700.0
2006-09-14 15:10:00,87.93,87.96,87.81,87.82,12900.0,45.2206,45.236,45.1589,45.164,12900.0
2006-09-14 15:20:00,87.82,87.88,87.75,87.85,12000.0,45.164,45.1949,45.128,45.1794,12000.0
2006-09-14 15:30:00,87.87,88.04,87.85,88.04,13600.0,45.1897,45.2771,45.1794,45.2771,13600.0
2006-09-14 15:40:00,88.05,88.1,88.0,88.09,24000.0,45.2823,45.308,45.2566,45.3029,24000.0
2006-09-14 15:50:00,88.1,88.1,87.99,88.01,24700.0,45.308,45.308,45.2514,45.2617,24700.0
2006-09-15 09:30:00,88.73,88.79,88.41,88.62,91000.0,45.632,45.6628,45.4674,45.5754,91000.0
2006-09-15 09:40:00,88.74,88.79,88.55,88.79,7500.0,45.6371,45.6628,45.5394,45.6628,7500.0
2006-09-15 09:50:00,88.87,88.94,88.59,88.73,13200.0,45.704,45.74,45.56,45.632,13200.0
2006-09-15 10:00:00,88.71,88.89,88.65,88.8,13900.0,45.6217,45.7143,45.5908,45.668,13900.0
2006-09-15 10:10:00,88.89,89.06,88.8,89.05,13300.0,45.7143,45.8017,45.668,45.7966,13300.0
2006-09-15 10:20:00,88.95,89.09,88.93,88.96,8200.0,45.7451,45.8171,45.7348,45.7503,8200.0
2006-09-15 10:30:00,88.96,88.96,88.67,88.67,11500.0,45.7503,45.7503,45.6011,45.6011,11500.0
2006-09-15 10:40:00,88.7,88.72,88.63,88.68,8900.0,45.6166,45.6268,45.5806,45.6063,8900.0
2006-09-15 10:50:00,88.68,88.68,88.44,88.56,12400.0,45.6063,45.6063,45.4829,45.5446,12400.0
2006-09-15 11:00:00,88.57,88.72,88.57,88.57,11700.0,45.5497,45.6268,45.5497,45.5497,11700.0
2006-09-15 11:10:00,88.61,88.72,88.54,88.59,8500.0,45.5703,45.6268,45.5343,45.56,8500.0
2006-09-15 11:20:00,88.59,88.65,88.54,88.54,11600.0,45.56,45.5908,45.5343,45.5343,11600.0
2006-09-15 11:30:00,88.55,88.56,88.45,88.48,9500.0,45.5394,45.5446,45.488,45.5034,9500.0
2006-09-15 11:40:00,88.49,88.73,88.49,88.67,14600.0,45.5086,45.632,45.5086,45.6011,14600.0
2006-09-15 11:50:00,88.67,88.78,88.61,88.65,12300.0,45.6011,45.6577,45.5703,45.5908,12300.0
2006-09-15 12:00:00,88.63,88.75,88.56,88.72,11100.0,45.5806,45.6423,45.5446,45.6268,11100.0
2006-09-15 12:10:00,88.72,88.86,88.71,88.74,12600.0,45.6268,45.6988,45.6217,45.6371,12600.0
2006-09-15 12:20:00,88.72,88.84,88.7,88.81,25600.0,45.6268,45.6886,45.6166,45.6731,25600.0
2006-09-15 12:30:00,88.82,88.82,88.66,88.78,17500.0,45.6783,45.6783,45.596,45.6577,17500.0
2006-09-15 12:40:00,88.79,88.85,88.74,88.78,12000.0,45.6628,45.6937,45.6371,45.6577,12000.0
2006-09-15 12:50:00,88.78,88.85,88.78,88.82,24100.0,45.6577,45.6937,45.6577,45.6783,24100.0
2006-09-15 13:00:00,88.81,88.83,88.73,88.8,13600.0,45.6731,45.6834,45.632,45.668,13600.0
2006-09-15 13:10:00,88.8,88.81,88.65,88.73,15800.0,45.668,45.6731,45.5908,45.632,15800.0
2006-09-15 13:20:00,88.73,88.82,88.72,88.8,17600.0,45.632,45.6783,45.6268,45.668,17600.0
2006-09-15 13:30:00,88.8,88.85,88.71,88.84,21900.0,45.668,45.6937,45.6217,45.6886,21900.0
2006-09-15 13:40:00,88.82,88.92,88.77,88.82,18100.0,45.6783,45.7297,45.6526,45.6783,18100.0
2006-09-15 13:50:00,88.82,88.88,88.78,88.86,10900.0,45.6783,45.7091,45.6577,45.6988,10900.0
2006-09-15 14:00:00,88.86,88.88,88.73,88.79,19600.0,45.6988,45.7091,45.632,45.6628,19600.0
2006-09-15 14:10:00,88.8,88.9,88.77,88.8,12400.0,45.668,45.7194,45.6526,45.668,12400.0
2006-09-15 14:20:00,88.8,88.82,88.74,88.8,28100.0,45.668,45.6783,45.6371,45.668,28100.0
2006-09-15 14:30:00,88.8,88.8,88.66,88.71,13500.0,45.668,45.668,45.596,45.6217,13500.0
2006-09-15 14:40:00,88.7,88.8,88.59,88.67,12900.0,45.6166,45.668,45.56,45.6011,12900.0
2006-09-15 14:50:00,88.68,88.71,88.58,88.6,13600.0,45.6063,45.6217,45.5548,45.5651,13600.0
2006-09-15 15:00:00,88.6,88.62,88.54,88.54,13500.0,45.5651,45.5754,45.5343,45.5343,13500.0
2006-09-15 15:10:00,88.54,88.74,88.5,88.74,18200.0,45.5343,45.6371,45.5137,45.6371,18200.0
2006-09-15 15:20:00,88.72,88.78,88.68,88.77,23800.0,45.6268,45.6577,45.6063,45.6526,23800.0
2006-09-15 15:30:00,88.77,88.84,88.7,88.78,40500.0,45.6526,45.6886,45.6166,45.6577,40500.0
2006-09-15 15:40:00,88.78,89.13,88.78,89.06,152800.0,45.6577,45.8377,45.6577,45.8017,152800.0
2006-09-15 15:50:00,89.06,89.15,88.94,89.12,153800.0,45.8017,45.848,45.74,45.8326,153800.0
2006-09-18 09:30:00,87.88,88.31,87.88,88.31,51000.0,45.1949,45.416,45.1949,45.416,51000.0
2006-09-18 09:40:00,88.21,88.21,88.0,88.03,11500.0,45.3646,45.3646,45.2566,45.272,11500.0
2006-09-18 09:50:00,88.03,88.2,87.99,88.19,23800.0,45.272,45.3594,45.2514,45.3543,23800.0
2006-09-18 10:00:00,88.17,88.22,88.05,88.11,34300.0,45.344,45.3697,45.2823,45.3131,34300.0
2006-09-18 10:10:00,88.16,88.17,88.01,88.01,11600.0,45.3389,45.344,45.2617,45.2617,11600.0
2006-09-18 10:20:00,87.93,88.06,87.83,88.01,15600.0,45.2206,45.2874,45.1691,45.2617,15600.0
2006-09-18 10:30:00,88.0,88.07,87.96,88.04,26100.0,45.2566,45.2926,45.236,45.2771,26100.0
2006-09-18 10:40:00,88.04,88.1,87.92,87.98,19900.0,45.2771,45.308,45.2154,45.2463,19900.0
2006-09-18 10:50:00,87.98,88.02,87.9,87.99,12500.0,45.2463,45.2669,45.2051,45.2514,12500.0
2006-09-18 11:00:00,88.0,88.17,87.99,88.04,10400.0,45.2566,45.344,45.2514,45.2771,10400.0
2006-09-18 11:10:00,88.07,88.11,88.02,88.04,9300.0,45.2926,45.3131,45.2669,45.2771,9300.0
2006-09-18 11:20:00,88.06,88.06,87.97,88.02,12700.0,45.2874,45.2874,45.2411,45.2669,12700.0
2006-09-18 11:30:00,88.03,88.03,87.87,87.91,14200.0,45.272,45.272,45.1897,45.2103,14200.0
2006-09-18 11:40:00,87.91,88.0,87.89,87.93,13700.0,45.2103,45.2566,45.2,45.2206,13700.0
2006-09-18 11:50:00,87.95,87.99,87.9,87.97,12900.0,45.2309,45.2514,45.2051,45.2411,12900.0
2006-09-18 12:00:00,87.97,88.05,87.96,88.05,13200.0,45.2411,45.2823,45.236,45.2823,13200.0
2006-09-18 12:10:00,88.05,88.05,87.79,87.81,10000.0,45.2823,45.2823,45.1486,45.1589,10000.0
2006-09-18 12:20:00,87.81,87.84,87.7,87.73,8500.0,45.1589,45.1743,45.1023,45.1177,8500.0
2006-09-18 12:30:00,87.74,87.78,87.65,87.68,9200.0,45.1229,45.1434,45.0766,45.092,9200.0
2006-09-18 12:40:00,87.66,87.7,87.6,87.68,15200.0,45.0817,45.1023,45.0509,45.092,15200.0
2006-09-18 12:50:00,87.67,87.76,87.66,87.75,6400.0,45.0869,45.1331,45.0817,45.128,6400.0
2006-09-18 13:00:00,87.73,87.77,87.63,87.65,8800.0,45.1177,45.1383,45.0663,45.0766,8800.0
2006-09-18 13:10:00,87.64,87.78,87.59,87.78,8300.0,45.0714,45.1434,45.0457,45.1434,8300.0
2006-09-18 13:20:00,87.74,87.87,87.74,87.81,6300.0,45.1229,45.1897,45.1229,45.1589,6300.0
2006-09-18 13:30:00,87.81,87.84,87.68,87.79,14300.0,45.1589,45.1743,45.092,45.1486,14300.0
2006-09-18 13:40:00,87.79,87.82,87.63,87.82,17000.0,45.1486,45.164,45.0663,45.164,17000.0
2006-09-18 13:50:00,87.82,87.82,87.69,87.74,9500.0,45.164,45.164,45.0971,45.1229,9500.0
2006-09-18 14:00:00,87.74,87.81,87.65,87.74,12700.0,45.1229,45.1589,45.0766,45.1229,12700.0
2006-09-18 14:10:00,87.74,87.8,87.7,87.76,12200.0,45.1229,45.1537,45.1023,45.1331,12200.0
2006-09-18 14:20:00,87.74,87.79,87.66,87.79,16800.0,45.1229,45.1486,45.0817,45.1486,16800.0
2006-09-18 14:30:00,87.76,87.78,87.64,87.67,12100.0,45.1331,45.1434,45.0714,45.0869,12100.0
2006-09-18 14:40:00,87.65,87.83,87.64,87.82,14800.0,45.0766,45.1691,45.0714,45.164,14800.0
2006-09-18 14:50:00,87.79,87.8,87.62,87.62,9400.0,45.1486,45.1537,45.0611,45.0611,9400.0
2006-09-18 15:00:00,87.65,87.74,87.65,87.69,12700.0,45.0766,45.1229,45.0766,45.0971,12700.0
2006-09-18 15:10:00,87.69,87.71,87.58,87.58,20300.0,45.0971,45.1074,45.0406,45.0406,20300.0
2006-09-18 15:20:00,87.57,87.62,87.47,87.6,10000.0,45.0354,45.0611,44.984,45.0509,10000.0
2006-09-18 15:30:00,87.6,87.65,87.55,87.58,16000.0,45.0509,45.0766,45.0251,45.0406,16000.0
2006-09-18 15:40:00,87.56,87.58,87.4,87.4,33600.0,45.0303,45.0406,44.948,44.948,33600.0
2006-09-18 15:50:00,87.4,87.5,87.32,87.48,79600.0,44.948,44.9994,44.9069,44.9891,79600.0
2006-09-19 09:30:00,87.7,88.05,87.6,87.96,9900.0,45.1023,45.2823,45.0509,45.236,9900.0
2006-09-19 09:40:00,87.9,87.94,87.61,87.7,6500.0,45.2051,45.2257,45.056,45.1023,6500.0
2006-09-19 09:50:00,87.68,87.89,87.68,87.87,5000.0,45.092,45.2,45.092,45.1897,5000.0
2006-09-19 10:00:00,87.89,88.2,87.89,88.2,11100.0,45.2,45.3594,45.2,45.3594,11100.0
2006-09-19 10:10:00,88.25,88.49,88.2,88.2,14600.0,45.3851,45.5086,45.3594,45.3594,14600.0
2006-09-19 10:20:00,88.22,88.3,88.15,88.28,7200.0,45.3697,45.4109,45.3337,45.4006,7200.0
2006-09-19 10:30:00,88.31,88.44,88.3,88.36,12900.0,45.416,45.4829,45.4109,45.4417,12900.0
2006-09-19 10:40:00,88.37,88.43,88.35,88.43,7000.0,45.4469,45.4777,45.4366,45.4777,7000.0
2006-09-19 10:50:00,88.43,88.74,88.43,88.72,19700.0,45.4777,45.6371,45.4777,45.6268,19700.0
2006-09-19 11:00:00,88.71,88.86,88.68,88.79,17400.0,45.6217,45.6988,45.6063,45.6628,17400.0
2006-09-19 11:10:00,88.8,88.91,88.78,88.83,17300.0,45.668,45.7246,45.6577,45.6834,17300.0
2006-09-19 11:20:00,88.82,88.93,88.79,88.79,15500.0,45.6783,45.7348,45.6628,45.6628,15500.0
2006-09-19 11:30:00,88.79,88.84,88.75,88.8,40500.0,45.6628,45.6886,45.6423,45.668,40500.0
2006-09-19 11:40:00,88.8,88.81,88.69,88.69,5900.0,45.668,45.6731,45.6114,45.6114,5900.0
2006-09-19 11:50:00,88.7,88.7,88.47,88.55,10200.0,45.6166,45.6166,45.4983,45.5394,10200.0
2006-09-19 12:00:00,88.55,88.73,88.55,88.69,17400.0,45.5394,45.632,45.5394,45.6114,17400.0
2006-09-19 12:10:00,88.74,88.78,88.71,88.78,14400.0,45.6371,45.6577,45.6217,45.6577,14400.0
2006-09-19 12:20:00,88.77,88.82,88.7,88.74,16400.0,45.6526,45.6783,45.6166,45.6371,16400.0
2006-09-19 12:30:00,88.68,88.74,88.61,88.63,9400.0,45.6063,45.6371,45.5703,45.5806,9400.0
2006-09-19 12:40:00,88.61,88.83,88.61,88.83,13600.0,45.5703,45.6834,45.5703,45.6834,13600.0
2006-09-19 12:50:00,88.83,88.83,88.71,88.75,6300.0,45.6834,45.6834,45.6217,45.6423,6300.0
2006-09-19 13:00:00,88.75,88.75,88.66,88.7,7400.0,45.6423,45.6423,45.596,45.6166,7400.0
2006-09-19 13:10:00,88.72,88.75,88.63,88.74,7600.0,45.6268,45.6423,45.5806,45.6371,7600.0
2006-09-19 13:20:00,88.74,88.89,88.73,88.86,8900.0,45.6371,45.7143,45.632,45.6988,8900.0
2006-09-19 13:30:00,88.88,88.95,88.71,88.76,9200.0,45.7091,45.7451,45.6217,45.6474,9200.0
2006-09-19 13:40:00,88.74,88.9,88.63,88.86,9000.0,45.6371,45.7194,45.5806,45.6988,9000.0
2006-09-19 13:50:00,88.83,88.83,88.68,88.76,9700.0,45.6834,45.6834,45.6063,45.6474,9700.0
2006-09-19 14:00:00,88.79,88.8,88.64,88.67,16900.0,45.6628,45.668,45.5857,45.6011,16900.0
2006-09-19 14:10:00,88.61,88.7,88.61,88.68,11200.0,45.5703,45.6166,45.5703,45.6063,11200.0
2006-09-19 14:20:00,88.67,88.67,88.57,88.58,9700.0,45.6011,45.6011,45.5497,45.5548,9700.0
2006-09-19 14:30:00,88.61,88.72,88.61,88.69,9900.0,45.5703,45.6268,45.5703,45.6114,9900.0
2006-09-19 14:40:00,88.66,88.74,88.64,88.68,5900.0,45.596,45.6371,45.5857,45.6063,5900.0
2006-09-19 14:50:00,88.7,88.81,88.69,88.71,14700.0,45.6166,45.6731,45.6114,45.6217,14700.0
2006-09-19 15:00:00,88.71,88.81,88.67,88.79,12500.0,45.6217,45.6731,45.6011,45.6628,12500.0
2006-09-19 15:10:00,88.82,88.83,88.75,88.78,11800.0,45.6783,45.6834,45.6423,45.6577,11800.0
2006-09-19 15:20:00,88.74,88.99,88.74,88.99,21100.0,45.6371,45.7657,45.6371,45.7657,21100.0
2006-09-19 15:30:00,88.99,89.1,88.97,89.03,23100.0,45.7657,45.8223,45.7554,45.7863,23100.0
2006-09-19 15:40:00,89.03,89.06,88.89,88.89,13800.0,45.7863,45.8017,45.7143,45.7143,13800.0
2006-09-19 15:50:00,88.91,89.05,88.89,89.0,17600.0,45.7246,45.7966,45.7143,45.7708,17600.0
2006-09-20 09:30:00,89.0,89.06,88.84,88.84,111300.0,45.7708,45.8017,45.6886,45.6886,111300.0
2006-09-20 09:40:00,88.84,89.05,88.84,89.02,16400.0,45.6886,45.7966,45.6886,45.7811,16400.0
2006-09-20 09:50:00,89.02,89.17,88.91,89.0,286700.0,45.7811,45.8583,45.7246,45.7708,286700.0
2006-09-20 10:00:00,89.07,89.25,89.07,89.19,16200.0,45.8068,45.8994,45.8068,45.8686,16200.0
2006-09-20 10:10:00,89.14,89.16,88.97,88.99,19600.0,45.8428,45.8531,45.7554,45.7657,19600.0
2006-09-20 10:20:00,88.92,89.0,88.9,88.98,16000.0,45.7297,45.7708,45.7194,45.7606,16000.0
2006-09-20 10:30:00,88.99,89.0,88.9,88.94,38200.0,45.7657,45.7708,45.7194,45.74,38200.0
2006-09-20 10:40:00,88.95,88.97,88.75,88.86,13300.0,45.7451,45.7554,45.6423,45.6988,13300.0
2006-09-20 10:50:00,88.83,88.83,88.55,88.56,52900.0,45.6834,45.6834,45.5394,45.5446,52900.0
2006-09-20 11:00:00,88.58,88.58,88.43,88.44,14900.0,45.5548,45.5548,45.4777,45.4829,14900.0
2006-09-20 11:10:00,88.44,88.46,88.21,88.23,66000.0,45.4829,45.4931,45.3646,45.3749,66000.0
2006-09-20 11:20:00,88.24,88.44,88.22,88.43,10200.0,45.38,45.4829,45.3697,45.4777,10200.0
2006-09-20 11:30:00,88.38,88.4,88.29,88.3,6500.0,45.452,45.4623,45.4057,45.4109,6500.0
2006-09-20 11:40:00,88.32,88.49,88.29,88.46,8300.0,45.4211,45.5086,45.4057,45.4931,8300.0
2006-09-20 11:50:00,88.47,88.48,88.3,88.31,4400.0,45.4983,45.5034,45.4109,45.416,4400.0
2006-09-20 12:00:00,88.32,88.34,88.25,88.26,8100.0,45.4211,45.4314,45.3851,45.3903,8100.0
2006-09-20 12:10:00,88.25,88.26,88.2,88.2,16900.0,45.3851,45.3903,45.3594,45.3594,16900.0
2006-09-20 12:20:00,88.19,88.19,88.06,88.16,13700.0,45.3543,45.3543,45.2874,45.3389,13700.0
2006-09-20 12:30:00,88.16,88.3,88.16,88.3,30000.0,45.3389,45.4109,45.3389,45.4109,30000.0
2006-09-20 12:40:00,88.3,88.39,88.27,88.31,9300.0,45.4109,45.4571,45.3954,45.416,9300.0
2006-09-20 12:50:00,88.31,88.35,88.23,88.25,3700.0,45.416,45.4366,45.3749,45.3851,3700.0
2006-09-20 13:00:00,88.28,88.34,88.28,88.34,3200.0,45.4006,45.4314,45.4006,45.4314,3200.0
2006-09-20 13:10:00,88.35,88.36,88.3,88.3,3300.0,45.4366,45.4417,45.4109,45.4109,3300.0
2006-09-20 13:20:00,88.32,88.32,88.21,88.28,9700.0,45.4211,45.4211,45.3646,45.4006,9700.0
2006-09-20 13:30:00,88.29,88.3,88.25,88.3,8300.0,45.4057,45.4109,45.3851,45.4109,8300.0
2006-09-20 13:40:00,88.32,88.35,88.22,88.25,4700.0,45.4211,45.4366,45.3697,45.3851,4700.0
2006-09-20 13:50:00,88.27,88.27,88.21,88.24,4700.0,45.3954,45.3954,45.3646,45.38,4700.0
2006-09-20 14:00:00,88.25,88.5,88.18,88.5,16900.0,45.3851,45.5137,45.3491,45.5137,16900.0
2006-09-20 14:10:00,88.5,88.6,88.27,88.33,22100.0,45.5137,45.5651,45.3954,45.4263,22100.0
2006-09-20 14:20:00,88.39,88.53,88.23,88.31,17500.0,45.4571,45.5291,45.3749,45.416,17500.0
2006-09-20 14:30:00,88.23,88.41,88.13,88.17,13500.0,45.3749,45.4674,45.3234,45.344,13500.0
2006-09-20 14:40:00,88.12,88.13,87.67,87.71,23200.0,45.3183,45.3234,45.0869,45.1074,23200.0
2006-09-20 14:50:00,87.74,87.74,87.5,87.52,36600.0,45.1229,45.1229,44.9994,45.0097,36600.0
2006-09-20 15:00:00,87.54,87.68,87.46,87.62,22400.0,45.02,45.092,44.9789,45.0611,22400.0
2006-09-20 15:10:00,87.62,87.67,87.57,87.61,27500.0,45.0611,45.0869,45.0354,45.056,27500.0
2006-09-20 15:20:00,87.61,87.76,87.59,87.76,32000.0,45.056,45.1331,45.0457,45.1331,32000.0
2006-09-20 15:30:00,87.76,87.86,87.71,87.71,17900.0,45.1331,45.1846,45.1074,45.1074,17900.0
2006-09-20 15:40:00,87.71,87.73,87.42,87.45,50300.0,45.1074,45.1177,44.9583,44.9737,50300.0
2006-09-20 15:50:00,87.41,87.43,87.18,87.39,48700.0,44.9531,44.9634,44.8349,44.9429,48700.0
2006-09-21 09:30:00,87.1,87.46,87.1,87.32,13500.0,44.7937,44.9789,44.7937,44.9069,13500.0
2006-09-21 09:40:00,87.35,87.53,87.12,87.22,7800.0,44.9223,45.0149,44.804,44.8554,7800.0
2006-09-21 09:50:00,87.24,87.26,87.04,87.06,8200.0,44.8657,44.876,44.7629,44.7731,8200.0
2006-09-21 10:00:00,87.09,87.09,86.69,86.77,17000.0,44.7886,44.7886,44.5829,44.624,17000.0
2006-09-21 10:10:00,86.91,86.95,86.82,86.91,6000.0,44.696,44.7166,44.6497,44.696,6000.0
2006-09-21 10:20:00,86.92,87.03,86.8,86.82,11600.0,44.7011,44.7577,44.6394,44.6497,11600.0
2006-09-21 10:30:00,86.82,86.86,86.76,86.85,12200.0,44.6497,44.6703,44.6189,44.6651,12200.0
2006-09-21 10:40:00,86.85,86.91,86.8,86.87,16000.0,44.6651,44.696,44.6394,44.6754,16000.0
2006-09-21 10:50:00,86.9,86.96,86.77,86.8,41800.0,44.6909,44.7217,44.624,44.6394,41800.0
2006-09-21 11:00:00,86.76,86.9,86.75,86.77,13400.0,44.6189,44.6909,44.6137,44.624,13400.0
2006-09-21 11:10:00,86.77,86.89,86.75,86.87,8400.0,44.624,44.6857,44.6137,44.6754,8400.0
2006-09-21 11:20:00,86.92,86.92,86.71,86.79,11300.0,44.7011,44.7011,44.5931,44.6343,11300.0
2006-09-21 11:30:00,86.75,86.9,86.75,86.82,11900.0,44.6137,44.6909,44.6137,44.6497,11900.0
2006-09-21 11:40:00,86.87,86.96,86.71,86.88,12600.0,44.6754,44.7217,44.5931,44.6806,12600.0
2006-09-21 11:50:00,86.86,87.04,86.86,86.88,9200.0,44.6703,44.7629,44.6703,44.6806,9200.0
2006-09-21 12:00:00,86.88,86.88,86.69,86.71,15300.0,44.6806,44.6806,44.5829,44.5931,15300.0
2006-09-21 12:10:00,86.72,86.78,86.59,86.59,9500.0,44.5983,44.6291,44.5314,44.5314,9500.0
2006-09-21 12:20:00,86.59,86.61,86.3,86.47,17600.0,44.5314,44.5417,44.3823,44.4697,17600.0
2006-09-21 12:30:00,86.45,86.48,86.39,86.46,6500.0,44.4594,44.4749,44.4286,44.4646,6500.0
2006-09-21 12:40:00,86.46,86.47,86.25,86.26,13000.0,44.4646,44.4697,44.3566,44.3617,13000.0
2006-09-21 12:50:00,86.27,86.37,86.25,86.3,10700.0,44.3669,44.4183,44.3566,44.3823,10700.0
2006-09-21 13:00:00,86.26,86.3,86.07,86.17,16100.0,44.3617,44.3823,44.264,44.3154,16100.0
2006-09-21 13:10:00,86.13,86.17,85.85,85.97,9900.0,44.2949,44.3154,44.1509,44.2126,9900.0
2006-09-21 13:20:00,85.97,86.02,85.91,85.96,8900.0,44.2126,44.2383,44.1817,44.2074,8900.0
2006-09-21 13:30:00,85.97,86.38,85.91,86.38,10000.0,44.2126,44.4234,44.1817,44.4234,10000.0
2006-09-21 13:40:00,86.36,86.36,86.25,86.35,31600.0,44.4131,44.4131,44.3566,44.408,31600.0
2006-09-21 13:50:00,86.33,86.4,86.26,86.38,8800.0,44.3977,44.4337,44.3617,44.4234,8800.0
2006-09-21 14:00:00,86.43,86.53,86.27,86.33,13300.0,44.4491,44.5006,44.3669,44.3977,13300.0
2006-09-21 14:10:00,86.33,86.43,86.21,86.21,9700.0,44.3977,44.4491,44.336,44.336,9700.0
2006-09-21 14:20:00,86.2,86.26,86.08,86.19,12100.0,44.3309,44.3617,44.2692,44.3257,12100.0
2006-09-21 14:30:00,86.19,86.34,86.19,86.28,8000.0,44.3257,44.4029,44.3257,44.372,8000.0
2006-09-21 14:40:00,86.2,86.43,86.18,86.35,11900.0,44.3309,44.4491,44.3206,44.408,11900.0
2006-09-21 14:50:00,86.36,86.41,86.29,86.29,16800.0,44.4131,44.4389,44.3772,44.3772,16800.0
2006-09-21 15:00:00,86.29,86.43,86.14,86.2,16400.0,44.3772,44.4491,44.3,44.3309,16400.0
2006-09-21 15:10:00,86.22,86.26,86.12,86.12,13600.0,44.3412,44.3617,44.2897,44.2897,13600.0
2006-09-21 15:20:00,86.12,86.31,86.12,86.27,9800.0,44.2897,44.3874,44.2897,44.3669,9800.0
2006-09-21 15:30:00,86.27,86.29,86.19,86.29,58200.0,44.3669,44.3772,44.3257,44.3772,58200.0
2006-09-21 15:40:00,86.31,86.35,86.27,86.32,25800.0,44.3874,44.408,44.3669,44.3926,25800.0
2006-09-21 15:50:00,86.3,86.42,86.27,86.4,21300.0,44.3823,44.444,44.3669,44.4337,21300.0
2006-09-22 09:30:00,86.52,86.7,86.51,86.58,14400.0,44.4954,44.588,44.4903,44.5263,14400.0
2006-09-22 09:40:00,86.54,86.55,86.47,86.51,15600.0,44.5057,44.5109,44.4697,44.4903,15600.0
2006-09-22 09:50:00,86.51,86.54,86.39,86.39,26000.0,44.4903,44.5057,44.4286,44.4286,26000.0
2006-09-22 10:00:00,86.37,86.42,86.03,86.1,15600.0,44.4183,44.444,44.2434,44.2794,15600.0
2006-09-22 10:10:00,86.1,86.31,86.1,86.28,22800.0,44.2794,44.3874,44.2794,44.372,22800.0
2006-09-22 10:20:00,86.26,86.26,85.87,86.11,25100.0,44.3617,44.3617,44.1612,44.2846,25100.0
2006-09-22 10:30:00,86.09,86.21,86.0,86.04,17500.0,44.2743,44.336,44.228,44.2486,17500.0
2006-09-22 10:40:00,86.04,86.31,86.04,86.27,9100.0,44.2486,44.3874,44.2486,44.3669,9100.0
2006-09-22 10:50:00,86.25,86.29,86.21,86.23,8600.0,44.3566,44.3772,44.336,44.3463,8600.0
2006-09-22 11:00:00,86.21,86.32,86.21,86.27,17900.0,44.336,44.3926,44.336,44.3669,17900.0
2006-09-22 11:10:00,86.24,86.3,86.21,86.25,8300.0,44.3514,44.3823,44.336,44.3566,8300.0
2006-09-22 11:20:00,86.27,86.42,86.25,86.34,18500.0,44.3669,44.444,44.3566,44.4029,18500.0
2006-09-22 11:30:00,86.33,86.4,86.3,86.4,12200.0,44.3977,44.4337,44.3823,44.4337,12200.0
2006-09-22 11:40:00,86.4,86.51,86.35,86.48,15300.0,44.4337,44.4903,44.408,44.4749,15300.0
2006-09-22 11:50:00,86.5,86.51,86.38,86.38,9200.0,44.4851,44.4903,44.4234,44.4234,9200.0
2006-09-22 12:00:00,86.37,86.4,86.29,86.39,12100.0,44.4183,44.4337,44.3772,44.4286,12100.0
2006-09-22 12:10:00,86.35,86.4,86.31,86.38,11700.0,44.408,44.4337,44.3874,44.4234,11700.0
2006-09-22 12:20:00,86.35,86.35,86.22,86.3,18600.0,44.408,44.408,44.3412,44.3823,18600.0
2006-09-22 12:30:00,86.28,86.3,86.21,86.29,17100.0,44.372,44.3823,44.336,44.3772,17100.0
2006-09-22 12:40:00,86.29,86.39,86.29,86.33,17000.0,44.3772,44.4286,44.3772,44.3977,17000.0
2006-09-22 12:50:00,86.33,86.5,86.3,86.48,18200.0,44.3977,44.4851,44.3823,44.4749,18200.0
2006-09-22 13:00:00,86.52,86.64,86.36,86.41,44000.0,44.4954,44.5571,44.4131,44.4389,44000.0
2006-09-22 13:10:00,86.45,86.49,86.37,86.49,16700.0,44.4594,44.48,44.4183,44.48,16700.0
2006-09-22 13:20:00,86.48,86.54,86.4,86.4,15000.0,44.4749,44.5057,44.4337,44.4337,15000.0
2006-09-22 13:30:00,86.42,86.42,86.36,86.39,9800.0,44.444,44.444,44.4131,44.4286,9800.0
2006-09-22 13:40:00,86.39,86.41,86.33,86.39,8400.0,44.4286,44.4389,44.3977,44.4286,8400.0
2006-09-22 13:50:00,86.36,86.5,86.27,86.46,21900.0,44.4131,44.4851,44.3669,44.4646,21900.0
2006-09-22 14:00:00,86.46,86.5,86.42,86.44,9600.0,44.4646,44.4851,44.444,44.4543,9600.0
2006-09-22 14:10:00,86.41,86.59,86.38,86.55,11800.0,44.4389,44.5314,44.4234,44.5109,11800.0
2006-09-22 14:20:00,86.58,86.8,86.57,86.67,13600.0,44.5263,44.6394,44.5211,44.5726,13600.0
2006-09-22 14:30:00,86.64,86.68,86.55,86.62,11900.0,44.5571,44.5777,44.5109,44.5469,11900.0
2006-09-22 14:40:00,86.61,86.64,86.51,86.64,15600.0,44.5417,44.5571,44.4903,44.5571,15600.0
2006-09-22 14:50:00,86.65,86.83,86.64,86.78,17500.0,44.5623,44.6549,44.5571,44.6291,17500.0
2006-09-22 15:00:00,86.73,86.79,86.7,86.78,20300.0,44.6034,44.6343,44.588,44.6291,20300.0
2006-09-22 15:10:00,86.79,86.93,86.79,86.87,11200.0,44.6343,44.7063,44.6343,44.6754,11200.0
2006-09-22 15:20:00,86.87,86.87,86.65,86.65,13400.0,44.6754,44.6754,44.5623,44.5623,13400.0
2006-09-22 15:30:00,86.67,86.71,86.61,86.67,10800.0,44.5726,44.5931,44.5417,44.5726,10800.0
2006-09-22 15:40:00,86.68,86.73,86.56,86.56,20600.0,44.5777,44.6034,44.516,44.516,20600.0
2006-09-22 15:50:00,86.56,86.8,86.55,86.8,38200.0,44.516,44.6394,44.5109,44.6394,38200.0
2006-09-25 09:30:00,86.8,86.81,86.52,86.52,12000.0,44.6394,44.6446,44.4954,44.4954,12000.0
2006-09-25 09:40:00,86.52,86.52,86.27,86.42,7100.0,44.4954,44.4954,44.3669,44.444,7100.0
2006-09-25 09:50:00,86.43,86.44,86.13,86.13,9400.0,44.4491,44.4543,44.2949,44.2949,9400.0
2006-09-25 10:00:00,86.11,86.24,85.81,85.81,28200.0,44.2846,44.3514,44.1303,44.1303,28200.0
2006-09-25 10:10:00,85.7,85.87,85.69,85.84,18400.0,44.0737,44.1612,44.0686,44.1457,18400.0
2006-09-25 10:20:00,85.85,85.95,85.77,85.8,9000.0,44.1509,44.2023,44.1097,44.1252,9000.0
2006-09-25 10:30:00,85.79,85.89,85.74,85.85,15600.0,44.12,44.1714,44.0943,44.1509,15600.0
2006-09-25 10:40:00,85.91,86.02,85.79,85.89,23200.0,44.1817,44.2383,44.12,44.1714,23200.0
2006-09-25 10:50:00,85.89,86.01,85.77,85.84,22000.0,44.1714,44.2332,44.1097,44.1457,22000.0
2006-09-25 11:00:00,85.84,85.93,85.7,85.7,13600.0,44.1457,44.192,44.0737,44.0737,13600.0
2006-09-25 11:10:00,85.75,85.85,85.7,85.83,35400.0,44.0994,44.1509,44.0737,44.1406,35400.0
2006-09-25 11:20:00,85.86,85.96,85.8,85.83,45100.0,44.156,44.2074,44.1252,44.1406,45100.0
2006-09-25 11:30:00,85.86,85.91,85.79,85.8,17400.0,44.156,44.1817,44.12,44.1252,17400.0
2006-09-25 11:40:00,85.85,85.85,85.73,85.81,10500.0,44.1509,44.1509,44.0892,44.1303,10500.0
2006-09-25 11:50:00,85.81,85.89,85.76,85.84,10300.0,44.1303,44.1714,44.1046,44.1457,10300.0
2006-09-25 12:00:00,85.81,85.81,85.56,85.62,6600.0,44.1303,44.1303,44.0017,44.0326,6600.0
2006-09-25 12:10:00,85.63,85.71,85.59,85.66,9400.0,44.0377,44.0789,44.0172,44.0532,9400.0
2006-09-25 12:20:00,85.73,85.76,85.59,85.6,29100.0,44.0892,44.1046,44.0172,44.0223,29100.0
2006-09-25 12:30:00,85.68,85.79,85.6,85.79,8200.0,44.0634,44.12,44.0223,44.12,8200.0
2006-09-25 12:40:00,85.74,85.84,85.74,85.81,7800.0,44.0943,44.1457,44.0943,44.1303,7800.0
2006-09-25 12:50:00,85.81,85.93,85.8,85.8,33800.0,44.1303,44.192,44.1252,44.1252,33800.0
2006-09-25 13:00:00,85.79,85.86,85.69,85.69,32800.0,44.12,44.156,44.0686,44.0686,32800.0
2006-09-25 13:10:00,85.8,85.82,85.68,85.72,18100.0,44.1252,44.1354,44.0634,44.084,18100.0
2006-09-25 13:20:00,85.7,85.77,85.67,85.72,6700.0,44.0737,44.1097,44.0583,44.084,6700.0
2006-09-25 13:30:00,85.71,85.84,85.69,85.76,16000.0,44.0789,44.1457,44.0686,44.1046,16000.0
2006-09-25 13:40:00,85.83,85.95,85.78,85.87,26000.0,44.1406,44.2023,44.1149,44.1612,26000.0
2006-09-25 13:50:00,85.87,85.92,85.76,85.92,38300.0,44.1612,44.1869,44.1046,44.1869,38300.0
2006-09-25 14:00:00,85.85,86.17,85.85,86.05,54200.0,44.1509,44.3154,44.1509,44.2537,54200.0
2006-09-25 14:10:00,86.02,86.13,85.81,85.86,20200.0,44.2383,44.2949,44.1303,44.156,20200.0
2006-09-25 14:20:00,85.91,86.07,85.83,86.0,24200.0,44.1817,44.264,44.1406,44.228,24200.0
2006-09-25 14:30:00,85.97,86.23,85.92,86.18,35000.0,44.2126,44.3463,44.1869,44.3206,35000.0
2006-09-25 14:40:00,86.18,86.3,86.17,86.2,21800.0,44.3206,44.3823,44.3154,44.3309,21800.0
2006-09-25 14:50:00,86.22,86.37,86.12,86.16,25900.0,44.3412,44.4183,44.2897,44.3103,25900.0
2006-09-25 15:00:00,86.18,86.21,86.08,86.17,21900.0,44.3206,44.336,44.2692,44.3154,21900.0
2006-09-25 15:10:00,86.19,86.23,86.1,86.17,20600.0,44.3257,44.3463,44.2794,44.3154,20600.0
2006-09-25 15:20:00,86.19,86.21,86.07,86.07,25400.0,44.3257,44.336,44.264,44.264,25400.0
2006-09-25 15:30:00,86.07,86.27,86.05,86.27,41600.0,44.264,44.3669,44.2537,44.3669,41600.0
2006-09-25 15:40:00,86.25,86.49,86.25,86.47,44600.0,44.3566,44.48,44.3566,44.4697,44600.0
2006-09-25 15:50:00,86.47,86.52,86.38,86.39,49800.0,44.4697,44.4954,44.4234,44.4286,49800.0
2006-09-26 09:30:00,86.0,86.12,85.75,85.75,17300.0,44.228,44.2897,44.0994,44.0994,17300.0
2006-09-26 09:40:00,85.7,85.72,85.44,85.52,40300.0,44.0737,44.084,43.94,43.9812,40300.0
2006-09-26 09:50:00,85.51,85.89,85.51,85.81,8400.0,43.976,44.1714,43.976,44.1303,8400.0
2006-09-26 10:00:00,85.81,85.99,85.8,85.99,13100.0,44.1303,44.2229,44.1252,44.2229,13100.0
2006-09-26 10:10:00,85.98,86.13,85.9,86.13,17100.0,44.2177,44.2949,44.1766,44.2949,17100.0
2006-09-26 10:20:00,86.09,86.22,86.04,86.12,23000.0,44.2743,44.3412,44.2486,44.2897,23000.0
2006-09-26 10:30:00,86.14,86.15,86.01,86.08,20000.0,44.3,44.3052,44.2332,44.2692,20000.0
2006-09-26 10:40:00,86.05,86.06,85.91,85.94,17500.0,44.2537,44.2589,44.1817,44.1972,17500.0
2006-09-26 10:50:00,85.94,85.94,85.67,85.77,12700.0,44.1972,44.1972,44.0583,44.1097,12700.0
2006-09-26 11:00:00,85.74,85.89,85.74,85.87,4100.0,44.0943,44.1714,44.0943,44.1612,4100.0
2006-09-26 11:10:00,85.88,85.97,85.8,85.82,6400.0,44.1663,44.2126,44.1252,44.1354,6400.0
2006-09-26 11:20:00,85.85,85.85,85.72,85.81,9500.0,44.1509,44.1509,44.084,44.1303,9500.0
2006-09-26 11:30:00,85.84,85.88,85.82,85.87,3300.0,44.1457,44.1663,44.1354,44.1612,3300.0
2006-09-26 11:40:00,85.88,85.88,85.75,85.77,16000.0,44.1663,44.1663,44.0994,44.1097,16000.0
2006-09-26 11:50:00,85.77,85.86,85.69,85.72,23100.0,44.1097,44.156,44.0686,44.084,23100.0
2006-09-26 12:00:00,85.68,85.77,85.61,85.68,26000.0,44.0634,44.1097,44.0274,44.0634,26000.0
2006-09-26 12:10:00,85.65,85.66,85.6,85.62,13600.0,44.048,44.0532,44.0223,44.0326,13600.0
2006-09-26 12:20:00,85.62,85.7,85.6,85.69,10500.0,44.0326,44.0737,44.0223,44.0686,10500.0
2006-09-26 12:30:00,85.7,85.81,85.65,85.75,37100.0,44.0737,44.1303,44.048,44.0994,37100.0
2006-09-26 12:40:00,85.75,85.8,85.71,85.8,18000.0,44.0994,44.1252,44.0789,44.1252,18000.0
2006-09-26 12:50:00,85.78,85.81,85.73,85.81,6000.0,44.1149,44.1303,44.0892,44.1303,6000.0
2006-09-26 13:00:00,85.88,85.89,85.82,85.85,4600.0,44.1663,44.1714,44.1354,44.1509,4600.0
2006-09-26 13:10:00,85.82,85.84,85.73,85.78,6800.0,44.1354,44.1457,44.0892,44.1149,6800.0
2006-09-26 13:20:00,85.81,85.87,85.77,85.83,8800.0,44.1303,44.1612,44.1097,44.1406,8800.0
2006-09-26 13:30:00,85.84,85.85,85.71,85.85,6700.0,44.1457,44.1509,44.0789,44.1509,6700.0
2006-09-26 13:40:00,85.82,85.82,85.69,85.71,6800.0,44.1354,44.1354,44.0686,44.0789,6800.0
2006-09-26 13:50:00,85.69,85.76,85.68,85.73,22900.0,44.0686,44.1046,44.0634,44.0892,22900.0
2006-09-26 14:00:00,85.73,85.87,85.73,85.74,12700.0,44.0892,44.1612,44.0892,44.0943,12700.0
2006-09-26 14:10:00,85.75,85.79,85.63,85.63,8500.0,44.0994,44.12,44.0377,44.0377,8500.0
2006-09-26 14:20:00,85.65,85.79,85.65,85.69,8000.0,44.048,44.12,44.048,44.0686,8000.0
2006-09-26 14:30:00,85.66,85.8,85.65,85.71,11800.0,44.0532,44.1252,44.048,44.0789,11800.0
2006-09-26 14:40:00,85.72,85.8,85.63,85.67,10400.0,44.084,44.1252,44.0377,44.0583,10400.0
2006-09-26 14:50:00,85.67,85.83,85.64,85.65,12900.0,44.0583,44.1406,44.0429,44.048,12900.0
2006-09-26 15:00:00,85.67,85.7,85.59,85.66,11200.0,44.0583,44.0737,44.0172,44.0532,11200.0
2006-09-26 15:10:00,85.64,85.76,85.62,85.65,12000.0,44.0429,44.1046,44.0326,44.048,12000.0
2006-09-26 15:20:00,85.62,85.72,85.52,85.67,16000.0,44.0326,44.084,43.9812,44.0583,16000.0
2006-09-26 15:30:00,85.66,85.73,85.54,85.58,17700.0,44.0532,44.0892,43.9914,44.012,17700.0
2006-09-26 15:40:00,85.59,85.72,85.55,85.71,20100.0,44.0172,44.084,43.9966,44.0789,20100.0
2006-09-26 15:50:00,85.7,85.86,85.7,85.73,31800.0,44.0737,44.156,44.0737,44.0892,31800.0
2006-09-27 09:30:00,85.44,85.51,85.03,85.2,13800.0,43.94,43.976,43.7292,43.8166,13800.0
2006-09-27 09:40:00,85.25,85.39,85.23,85.38,19300.0,43.8423,43.9143,43.832,43.9092,19300.0
2006-09-27 09:50:00,85.38,85.4,85.1,85.3,21200.0,43.9092,43.9194,43.7652,43.868,21200.0
2006-09-27 10:00:00,85.3,85.54,85.26,85.48,18900.0,43.868,43.9914,43.8474,43.9606,18900.0
2006-09-27 10:10:00,85.48,85.53,85.32,85.52,22100.0,43.9606,43.9863,43.8783,43.9812,22100.0
2006-09-27 10:20:00,85.54,85.75,85.54,85.61,12800.0,43.9914,44.0994,43.9914,44.0274,12800.0
2006-09-27 10:30:00,85.61,85.75,85.6,85.69,24300.0,44.0274,44.0994,44.0223,44.0686,24300.0
2006-09-27 10:40:00,85.67,85.71,85.45,85.57,26200.0,44.0583,44.0789,43.9452,44.0069,26200.0
2006-09-27 10:50:00,85.6,85.6,85.45,85.54,20500.0,44.0223,44.0223,43.9452,43.9914,20500.0
2006-09-27 11:00:00,85.56,85.68,85.51,85.65,17200.0,44.0017,44.0634,43.976,44.048,17200.0
2006-09-27 11:10:00,85.67,85.69,85.53,85.61,18100.0,44.0583,44.0686,43.9863,44.0274,18100.0
2006-09-27 11:20:00,85.65,85.96,85.65,85.89,16500.0,44.048,44.2074,44.048,44.1714,16500.0
2006-09-27 11:30:00,85.89,85.99,85.83,85.84,16700.0,44.1714,44.2229,44.1406,44.1457,16700.0
2006-09-27 11:40:00,85.84,85.94,85.78,85.94,9500.0,44.1457,44.1972,44.1149,44.1972,9500.0
2006-09-27 11:50:00,85.97,86.1,85.95,86.08,26700.0,44.2126,44.2794,44.2023,44.2692,26700.0
2006-09-27 12:00:00,86.08,86.12,85.98,85.98,11900.0,44.2692,44.2897,44.2177,44.2177,11900.0
2006-09-27 12:10:00,85.91,86.0,85.82,85.99,15300.0,44.1817,44.228,44.1354,44.2229,15300.0
2006-09-27 12:20:00,85.98,86.02,85.94,85.98,12000.0,44.2177,44.2383,44.1972,44.2177,12000.0
2006-09-27 12:30:00,85.99,86.09,85.92,85.99,19000.0,44.2229,44.2743,44.1869,44.2229,19000.0
2006-09-27 12:40:00,85.99,86.01,85.86,85.94,19500.0,44.2229,44.2332,44.156,44.1972,19500.0
2006-09-27 12:50:00,85.94,86.12,85.94,86.08,14200.0,44.1972,44.2897,44.1972,44.2692,14200.0
2006-09-27 13:00:00,86.11,86.27,86.11,86.25,10500.0,44.2846,44.3669,44.2846,44.3566,10500.0
2006-09-27 13:10:00,86.25,86.28,86.09,86.14,12500.0,44.3566,44.372,44.2743,44.3,12500.0
2006-09-27 13:20:00,86.14,86.17,86.1,86.15,6600.0,44.3,44.3154,44.2794,44.3052,6600.0
2006-09-27 13:30:00,86.15,86.15,85.89,85.93,9300.0,44.3052,44.3052,44.1714,44.192,9300.0
2006-09-27 13:40:00,85.96,86.07,85.96,86.05,13500.0,44.2074,44.264,44.2074,44.2537,13500.0
2006-09-27 13:50:00,86.05,86.13,86.05,86.12,13700.0,44.2537,44.2949,44.2537,44.2897,13700.0
2006-09-27 14:00:00,86.11,86.15,86.01,86.13,12400.0,44.2846,44.3052,44.2332,44.2949,12400.0
2006-09-27 14:10:00,86.13,86.15,85.93,85.99,10800.0,44.2949,44.3052,44.192,44.2229,10800.0
2006-09-27 14:20:00,85.99,86.12,85.97,86.03,11900.0,44.2229,44.2897,44.2126,44.2434,11900.0
2006-09-27 14:30:00,86.08,86.25,86.07,86.23,23000.0,44.2692,44.3566,44.264,44.3463,23000.0
2006-09-27 14:40:00,86.24,86.32,86.12,86.3,28400.0,44.3514,44.3926,44.2897,44.3823,28400.0
2006-09-27 14:50:00,86.3,86.41,86.3,86.41,20300.0,44.3823,44.4389,44.3823,44.4389,20300.0
2006-09-27 15:00:00,86.41,86.45,86.12,86.12,19100.0,44.4389,44.4594,44.2897,44.2897,19100.0
2006-09-27 15:10:00,86.09,86.22,86.06,86.19,14900.0,44.2743,44.3412,44.2589,44.3257,14900.0
2006-09-27 15:20:00,86.17,86.25,86.16,86.24,21100.0,44.3154,44.3566,44.3103,44.3514,21100.0
2006-09-27 15:30:00,86.24,86.3,86.14,86.17,29700.0,44.3514,44.3823,44.3,44.3154,29700.0
2006-09-27 15:40:00,86.17,86.28,86.16,86.18,25600.0,44.3154,44.372,44.3103,44.3206,25600.0
2006-09-27 15:50:00,86.21,86.29,86.17,86.25,26900.0,44.336,44.3772,44.3154,44.3566,26900.0
2006-09-28 09:30:00,86.4,86.5,86.34,86.4,13300.0,44.4337,44.4851,44.4029,44.4337,13300.0
2006-09-28 09:40:00,86.49,86.49,86.33,86.37,9900.0,44.48,44.48,44.3977,44.4183,9900.0
2006-09-28 09:50:00,86.37,86.45,86.26,86.28,19900.0,44.4183,44.4594,44.3617,44.372,19900.0
2006-09-28 10:00:00,86.26,86.4,86.1,86.16,15700.0,44.3617,44.4337,44.2794,44.3103,15700.0
2006-09-28 10:10:00,86.2,86.33,86.16,86.27,10000.0,44.3309,44.3977,44.3103,44.3669,10000.0
2006-09-28 10:20:00,86.26,86.32,86.25,86.3,9000.0,44.3617,44.3926,44.3566,44.3823,9000.0
2006-09-28 10:30:00,86.3,86.33,86.16,86.16,12500.0,44.3823,44.3977,44.3103,44.3103,12500.0
2006-09-28 10:40:00,86.18,86.31,86.18,86.3,7400.0,44.3206,44.3874,44.3206,44.3823,7400.0
2006-09-28 10:50:00,86.29,86.32,86.24,86.31,9600.0,44.3772,44.3926,44.3514,44.3874,9600.0
2006-09-28 11:00:00,86.3,86.32,86.15,86.19,11700.0,44.3823,44.3926,44.3052,44.3257,11700.0
2006-09-28 11:10:00,86.19,86.43,86.19,86.4,19500.0,44.3257,44.4491,44.3257,44.4337,19500.0
2006-09-28 11:20:00,86.43,86.47,86.39,86.44,12400.0,44.4491,44.4697,44.4286,44.4543,12400.0
2006-09-28 11:30:00,86.44,86.45,86.42,86.42,10000.0,44.4543,44.4594,44.444,44.444,10000.0
2006-09-28 11:40:00,86.41,86.41,86.34,86.37,6400.0,44.4389,44.4389,44.4029,44.4183,6400.0
2006-09-28 11:50:00,86.36,86.4,86.28,86.38,6900.0,44.4131,44.4337,44.372,44.4234,6900.0
2006-09-28 12:00:00,86.35,86.41,86.18,86.3,6200.0,44.408,44.4389,44.3206,44.3823,6200.0
2006-09-28 12:10:00,86.29,86.43,86.28,86.38,5600.0,44.3772,44.4491,44.372,44.4234,5600.0
2006-09-28 12:20:00,86.35,86.35,86.11,86.11,6900.0,44.408,44.408,44.2846,44.2846,6900.0
2006-09-28 12:30:00,86.13,86.14,85.94,86.02,12500.0,44.2949,44.3,44.1972,44.2383,12500.0
2006-09-28 12:40:00,85.98,85.98,85.84,85.84,13800.0,44.2177,44.2177,44.1457,44.1457,13800.0
2006-09-28 12:50:00,85.82,85.96,85.73,85.73,22900.0,44.1354,44.2074,44.0892,44.0892,22900.0
2006-09-28 13:00:00,85.74,85.85,85.73,85.79,17300.0,44.0943,44.1509,44.0892,44.12,17300.0
2006-09-28 13:10:00,85.8,85.83,85.74,85.81,5500.0,44.1252,44.1406,44.0943,44.1303,5500.0
2006-09-28 13:20:00,85.81,86.24,85.8,86.19,13300.0,44.1303,44.3514,44.1252,44.3257,13300.0
2006-09-28 13:30:00,86.2,86.2,86.0,86.0,5800.0,44.3309,44.3309,44.228,44.228,5800.0
2006-09-28 13:40:00,85.97,86.09,85.97,86.07,3900.0,44.2126,44.2743,44.2126,44.264,3900.0
2006-09-28 13:50:00,86.04,86.08,85.97,86.01,3800.0,44.2486,44.2692,44.2126,44.2332,3800.0
2006-09-28 14:00:00,86.02,86.1,86.02,86.1,14300.0,44.2383,44.2794,44.2383,44.2794,14300.0
2006-09-28 14:10:00,86.1,86.22,86.1,86.17,3500.0,44.2794,44.3412,44.2794,44.3154,3500.0
2006-09-28 14:20:00,86.17,86.23,86.05,86.2,5000.0,44.3154,44.3463,44.2537,44.3309,5000.0
2006-09-28 14:30:00,86.22,86.22,86.1,86.1,4100.0,44.3412,44.3412,44.2794,44.2794,4100.0
2006-09-28 14:40:00,86.12,86.16,86.09,86.13,11900.0,44.2897,44.3103,44.2743,44.2949,11900.0
2006-09-28 14:50:00,86.1,86.13,86.1,86.1,7300.0,44.2794,44.2949,44.2794,44.2794,7300.0
2006-09-28 15:00:00,86.1,86.16,86.06,86.1,10200.0,44.2794,44.3103,44.2589,44.2794,10200.0
2006-09-28 15:10:00,86.14,86.16,86.02,86.12,11100.0,44.3,44.3103,44.2383,44.2897,11100.0
2006-09-28 15:20:00,86.14,86.23,86.11,86.22,7500.0,44.3,44.3463,44.2846,44.3412,7500.0
2006-09-28 15:30:00,86.22,86.35,86.21,86.31,7100.0,44.3412,44.408,44.336,44.3874,7100.0
2006-09-28 15:40:00,86.32,86.32,86.06,86.1,18400.0,44.3926,44.3926,44.2589,44.2794,18400.0
2006-09-28 15:50:00,86.05,86.11,85.99,86.02,24500.0,44.2537,44.2846,44.2229,44.2383,24500.0
2006-09-29 09:30:00,86.2,86.43,86.15,86.43,15200.0,44.3309,44.4491,44.3052,44.4491,15200.0
2006-09-29 09:40:00,86.32,86.37,86.18,86.23,15900.0,44.3926,44.4183,44.3206,44.3463,15900.0
2006-09-29 09:50:00,86.23,86.43,86.2,86.31,18500.0,44.3463,44.4491,44.3309,44.3874,18500.0
2006-09-29 10:00:00,86.44,86.44,86.33,86.36,15200.0,44.4543,44.4543,44.3977,44.4131,15200.0
2006-09-29 10:10:00,86.34,86.34,86.1,86.26,21000.0,44.4029,44.4029,44.2794,44.3617,21000.0
2006-09-29 10:20:00,86.26,86.35,86.18,86.3,11500.0,44.3617,44.408,44.3206,44.3823,11500.0
2006-09-29 10:30:00,86.35,86.35,86.16,86.16,4900.0,44.408,44.408,44.3103,44.3103,4900.0
2006-09-29 10:40:00,86.16,86.22,86.1,86.18,12600.0,44.3103,44.3412,44.2794,44.3206,12600.0
2006-09-29 10:50:00,86.15,86.18,86.06,86.13,5100.0,44.3052,44.3206,44.2589,44.2949,5100.0
2006-09-29 11:00:00,86.13,86.15,86.08,86.09,5800.0,44.2949,44.3052,44.2692,44.2743,5800.0
2006-09-29 11:10:00,86.09,86.13,86.06,86.1,6000.0,44.2743,44.2949,44.2589,44.2794,6000.0
2006-09-29 11:20:00,86.1,86.18,86.1,86.18,15300.0,44.2794,44.3206,44.2794,44.3206,15300.0
2006-09-29 11:30:00,86.17,86.44,86.16,86.41,13200.0,44.3154,44.4543,44.3103,44.4389,13200.0
2006-09-29 11:40:00,86.44,86.48,86.37,86.39,27100.0,44.4543,44.4749,44.4183,44.4286,27100.0
2006-09-29 11:50:00,86.4,86.55,86.37,86.52,13900.0,44.4337,44.5109,44.4183,44.4954,13900.0
2006-09-29 12:00:00,86.52,86.54,86.46,86.5,13000.0,44.4954,44.5057,44.4646,44.4851,13000.0
2006-09-29 12:10:00,86.48,86.53,86.44,86.5,9300.0,44.4749,44.5006,44.4543,44.4851,9300.0
2006-09-29 12:20:00,86.48,86.53,86.46,86.53,5600.0,44.4749,44.5006,44.4646,44.5006,5600.0
2006-09-29 12:30:00,86.5,86.54,86.49,86.49,5400.0,44.4851,44.5057,44.48,44.48,5400.0
2006-09-29 12:40:00,86.5,86.61,86.5,86.6,5400.0,44.4851,44.5417,44.4851,44.5366,5400.0
2006-09-29 12:50:00,86.61,86.64,86.53,86.53,9700.0,44.5417,44.5571,44.5006,44.5006,9700.0
2006-09-29 13:00:00,86.57,86.65,86.55,86.58,10500.0,44.5211,44.5623,44.5109,44.5263,10500.0
2006-09-29 13:10:00,86.58,86.67,86.55,86.62,12000.0,44.5263,44.5726,44.5109,44.5469,12000.0
2006-09-29 13:20:00,86.63,86.64,86.57,86.6,14600.0,44.552,44.5571,44.5211,44.5366,14600.0
2006-09-29 13:30:00,86.57,86.58,86.42,86.44,7500.0,44.5211,44.5263,44.444,44.4543,7500.0
2006-09-29 13:40:00,86.47,86.51,86.39,86.5,16300.0,44.4697,44.4903,44.4286,44.4851,16300.0
2006-09-29 13:50:00,86.5,86.52,86.47,86.51,17100.0,44.4851,44.4954,44.4697,44.4903,17100.0
2006-09-29 14:00:00,86.51,86.58,86.5,86.57,9000.0,44.4903,44.5263,44.4851,44.5211,9000.0
2006-09-29 14:10:00,86.54,86.57,86.5,86.5,12500.0,44.5057,44.5211,44.4851,44.4851,12500.0
2006-09-29 14:20:00,86.54,86.58,86.49,86.5,8000.0,44.5057,44.5263,44.48,44.4851,8000.0
2006-09-29 14:30:00,86.5,86.53,86.49,86.52,5800.0,44.4851,44.5006,44.48,44.4954,5800.0
2006-09-29 14:40:00,86.51,86.63,86.49,86.63,12800.0,44.4903,44.552,44.48,44.552,12800.0
2006-09-29 14:50:00,86.64,86.65,86.48,86.56,12800.0,44.5571,44.5623,44.4749,44.516,12800.0
2006-09-29 15:00:00,86.55,86.65,86.52,86.56,19000.0,44.5109,44.5623,44.4954,44.516,19000.0
2006-09-29 15:10:00,86.56,86.58,86.5,86.55,17000.0,44.516,44.5263,44.4851,44.5109,17000.0
2006-09-29 15:20:00,86.53,86.59,86.47,86.57,11700.0,44.5006,44.5314,44.4697,44.5211,11700.0
2006-09-29 15:30:00,86.57,86.57,86.36,86.38,13700.0,44.5211,44.5211,44.4131,44.4234,13700.0
2006-09-29 15:40:00,86.36,86.36,86.0,86.16,39300.0,44.4131,44.4131,44.228,44.3103,39300.0
2006-09-29 15:50:00,86.16,86.17,86.09,86.11,30900.0,44.3103,44.3154,44.2743,44.2846,30900.0
2006-10-02 09:30:00,86.1,86.1,85.6,85.61,9600.0,44.2794,44.2794,44.0223,44.0274,9600.0
2006-10-02 09:40:00,85.54,85.61,85.31,85.56,9100.0,43.9914,44.0274,43.8732,44.0017,9100.0
2006-10-02 09:50:00,85.5,85.77,85.41,85.76,5600.0,43.9709,44.1097,43.9246,44.1046,5600.0
2006-10-02 10:00:00,85.69,85.78,85.32,85.33,17900.0,44.0686,44.1149,43.8783,43.8834,17900.0
2006-10-02 10:10:00,85.33,85.5,85.29,85.33,10100.0,43.8834,43.9709,43.8629,43.8834,10100.0
2006-10-02 10:20:00,85.35,85.4,85.17,85.3,11300.0,43.8937,43.9194,43.8012,43.868,11300.0
2006-10-02 10:30:00,85.45,86.11,85.39,86.06,13500.0,43.9452,44.2846,43.9143,44.2589,13500.0
2006-10-02 10:40:00,86.04,86.1,85.8,85.83,9100.0,44.2486,44.2794,44.1252,44.1406,9100.0
2006-10-02 10:50:00,85.8,85.88,85.7,85.76,4600.0,44.1252,44.1663,44.0737,44.1046,4600.0
2006-10-02 11:00:00,85.8,85.83,85.76,85.78,4400.0,44.1252,44.1406,44.1046,44.1149,4400.0
2006-10-02 11:10:00,85.77,85.89,85.77,85.85,4600.0,44.1097,44.1714,44.1097,44.1509,4600.0
2006-10-02 11:20:00,85.86,85.94,85.84,85.91,5700.0,44.156,44.1972,44.1457,44.1817,5700.0
2006-10-02 11:30:00,85.92,86.07,85.92,86.02,8000.0,44.1869,44.264,44.1869,44.2383,8000.0
2006-10-02 11:40:00,86.01,86.05,85.96,86.01,5500.0,44.2332,44.2537,44.2074,44.2332,5500.0
2006-10-02 11:50:00,86.01,86.09,85.99,86.07,4900.0,44.2332,44.2743,44.2229,44.264,4900.0
2006-10-02 12:00:00,86.01,86.23,86.01,86.21,6000.0,44.2332,44.3463,44.2332,44.336,6000.0
2006-10-02 12:10:00,86.22,86.35,86.19,86.34,6200.0,44.3412,44.408,44.3257,44.4029,6200.0
2006-10-02 12:20:00,86.33,86.34,86.28,86.29,3000.0,44.3977,44.4029,44.372,44.3772,3000.0
2006-10-02 12:30:00,86.32,86.42,86.32,86.42,2900.0,44.3926,44.444,44.3926,44.444,2900.0
2006-10-02 12:40:00,86.42,86.5,86.42,86.49,5400.0,44.444,44.4851,44.444,44.48,5400.0
2006-10-02 12:50:00,86.49,86.51,86.43,86.44,7400.0,44.48,44.4903,44.4491,44.4543,7400.0
2006-10-02 13:00:00,86.45,86.5,86.4,86.5,19800.0,44.4594,44.4851,44.4337,44.4851,19800.0
2006-10-02 13:10:00,86.51,86.62,86.51,86.59,11300.0,44.4903,44.5469,44.4903,44.5314,11300.0
2006-10-02 13:20:00,86.6,86.6,86.44,86.47,15300.0,44.5366,44.5366,44.4543,44.4697,15300.0
2006-10-02 13:30:00,86.46,86.53,86.4,86.42,8100.0,44.4646,44.5006,44.4337,44.444,8100.0
2006-10-02 13:40:00,86.41,86.41,86.04,86.15,6800.0,44.4389,44.4389,44.2486,44.3052,6800.0
2006-10-02 13:50:00,86.05,86.2,86.05,86.16,10000.0,44.2537,44.3309,44.2537,44.3103,10000.0
2006-10-02 14:00:00,86.15,86.15,86.03,86.11,7300.0,44.3052,44.3052,44.2434,44.2846,7300.0
2006-10-02 14:10:00,86.1,86.21,86.06,86.21,6500.0,44.2794,44.336,44.2589,44.336,6500.0
2006-10-02 14:20:00,86.19,86.23,86.17,86.22,6100.0,44.3257,44.3463,44.3154,44.3412,6100.0
2006-10-02 14:30:00,86.19,86.25,86.18,86.23,4600.0,44.3257,44.3566,44.3206,44.3463,4600.0
2006-10-02 14:40:00,86.24,86.24,85.9,85.9,6200.0,44.3514,44.3514,44.1766,44.1766,6200.0
2006-10-02 14:50:00,85.9,85.9,85.58,85.6,7300.0,44.1766,44.1766,44.012,44.0223,7300.0
2006-10-02 15:00:00,85.61,85.66,85.56,85.57,4600.0,44.0274,44.0532,44.0017,44.0069,4600.0
2006-10-02 15:10:00,85.56,85.74,85.5,85.74,7200.0,44.0017,44.0943,43.9709,44.0943,7200.0
2006-10-02 15:20:00,85.71,85.84,85.65,85.8,5000.0,44.0789,44.1457,44.048,44.1252,5000.0
2006-10-02 15:30:00,85.8,85.83,85.63,85.67,7500.0,44.1252,44.1406,44.0377,44.0583,7500.0
2006-10-02 15:40:00,85.67,85.71,85.64,85.71,8500.0,44.0583,44.0789,44.0429,44.0789,8500.0
2006-10-02 15:50:00,85.71,85.84,85.66,85.71,14300.0,44.0789,44.1457,44.0532,44.0789,14300.0
2006-10-03 09:30:00,85.87,86.05,85.71,86.03,16000.0,44.1612,44.2537,44.0789,44.2434,16000.0
2006-10-03 09:40:00,85.95,86.09,85.92,86.01,9800.0,44.2023,44.2743,44.1869,44.2332,9800.0
2006-10-03 09:50:00,86.0,86.14,85.9,86.0,7600.0,44.228,44.3,44.1766,44.228,7600.0
2006-10-03 10:00:00,86.0,86.11,85.89,86.02,13000.0,44.228,44.2846,44.1714,44.2383,13000.0
2006-10-03 10:10:00,86.0,86.0,85.86,85.91,13600.0,44.228,44.228,44.156,44.1817,13600.0
2006-10-03 10:20:00,85.91,86.05,85.85,85.97,8100.0,44.1817,44.2537,44.1509,44.2126,8100.0
2006-10-03 10:30:00,85.96,86.04,85.93,86.0,12300.0,44.2074,44.2486,44.192,44.228,12300.0
2006-10-03 10:40:00,86.01,86.03,85.96,85.97,9900.0,44.2332,44.2434,44.2074,44.2126,9900.0
2006-10-03 10:50:00,86.0,86.02,85.93,85.95,24800.0,44.228,44.2383,44.192,44.2023,24800.0
2006-10-03 11:00:00,85.93,85.98,85.91,85.98,10700.0,44.192,44.2177,44.1817,44.2177,10700.0
2006-10-03 11:10:00,85.99,86.09,85.93,86.09,16400.0,44.2229,44.2743,44.192,44.2743,16400.0
2006-10-03 11:20:00,86.09,86.1,86.0,86.01,11900.0,44.2743,44.2794,44.228,44.2332,11900.0
2006-10-03 11:30:00,86.02,86.11,86.01,86.02,7600.0,44.2383,44.2846,44.2332,44.2383,7600.0
2006-10-03 11:40:00,86.02,86.16,86.02,86.09,9900.0,44.2383,44.3103,44.2383,44.2743,9900.0
2006-10-03 11:50:00,86.07,86.08,85.97,85.99,11100.0,44.264,44.2692,44.2126,44.2229,11100.0
2006-10-03 12:00:00,85.96,86.17,85.96,86.13,17400.0,44.2074,44.3154,44.2074,44.2949,17400.0
2006-10-03 12:10:00,86.14,86.2,86.13,86.19,32100.0,44.3,44.3309,44.2949,44.3257,32100.0
2006-10-03 12:20:00,86.2,86.2,86.11,86.19,41300.0,44.3309,44.3309,44.2846,44.3257,41300.0
2006-10-03 12:30:00,86.19,86.28,86.19,86.24,13900.0,44.3257,44.372,44.3257,44.3514,13900.0
2006-10-03 12:40:00,86.24,86.26,86.19,86.21,13800.0,44.3514,44.3617,44.3257,44.336,13800.0
2006-10-03 12:50:00,86.21,86.38,86.18,86.38,9800.0,44.336,44.4234,44.3206,44.4234,9800.0
2006-10-03 13:00:00,86.38,86.51,86.37,86.5,16000.0,44.4234,44.4903,44.4183,44.4851,16000.0
2006-10-03 13:10:00,86.5,86.56,86.44,86.47,11400.0,44.4851,44.516,44.4543,44.4697,11400.0
2006-10-03 13:20:00,86.46,86.58,86.44,86.55,5800.0,44.4646,44.5263,44.4543,44.5109,5800.0
2006-10-03 13:30:00,86.58,86.6,86.53,86.58,15100.0,44.5263,44.5366,44.5006,44.5263,15100.0
2006-10-03 13:40:00,86.57,86.6,86.54,86.55,14800.0,44.5211,44.5366,44.5057,44.5109,14800.0
2006-10-03 13:50:00,86.56,86.56,86.47,86.51,15800.0,44.516,44.516,44.4697,44.4903,15800.0
2006-10-03 14:00:00,86.51,86.59,86.5,86.59,22400.0,44.4903,44.5314,44.4851,44.5314,22400.0
2006-10-03 14:10:00,86.59,86.69,86.58,86.69,23300.0,44.5314,44.5829,44.5263,44.5829,23300.0
2006-10-03 14:20:00,86.7,86.82,86.7,86.7,13100.0,44.588,44.6497,44.588,44.588,13100.0
2006-10-03 14:30:00,86.7,86.77,86.67,86.76,11400.0,44.588,44.624,44.5726,44.6189,11400.0
2006-10-03 14:40:00,86.75,86.75,86.64,86.68,12500.0,44.6137,44.6137,44.5571,44.5777,12500.0
2006-10-03 14:50:00,86.7,86.74,86.51,86.53,12700.0,44.588,44.6086,44.4903,44.5006,12700.0
2006-10-03 15:00:00,86.53,86.59,86.45,86.47,10900.0,44.5006,44.5314,44.4594,44.4697,10900.0
2006-10-03 15:10:00,86.47,86.59,86.45,86.59,16500.0,44.4697,44.5314,44.4594,44.5314,16500.0
2006-10-03 15:20:00,86.59,86.63,86.35,86.37,15600.0,44.5314,44.552,44.408,44.4183,15600.0
2006-10-03 15:30:00,86.35,86.47,86.34,86.44,18500.0,44.408,44.4697,44.4029,44.4543,18500.0
2006-10-03 15:40:00,86.44,86.48,86.35,86.37,15300.0,44.4543,44.4749,44.408,44.4183,15300.0
2006-10-03 15:50:00,86.34,86.62,86.33,86.62,34000.0,44.4029,44.5469,44.3977,44.5469,34000.0
2006-10-04 09:30:00,86.68,86.89,86.5,86.89,15200.0,44.5777,44.6857,44.4851,44.6857,15200.0
2006-10-04 09:40:00,86.98,87.21,86.89,86.96,10400.0,44.732,44.8503,44.6857,44.7217,10400.0
2006-10-04 09:50:00,86.97,87.13,86.96,87.13,4800.0,44.7269,44.8091,44.7217,44.8091,4800.0
2006-10-04 10:00:00,87.13,87.24,86.98,87.19,11700.0,44.8091,44.8657,44.732,44.84,11700.0
2006-10-04 10:10:00,87.21,87.4,87.19,87.36,16300.0,44.8503,44.948,44.84,44.9274,16300.0
2006-10-04 10:20:00,87.37,87.5,87.37,87.37,13900.0,44.9326,44.9994,44.9326,44.9326,13900.0
2006-10-04 10:30:00,87.38,87.42,87.3,87.34,13800.0,44.9377,44.9583,44.8966,44.9171,13800.0
2006-10-04 10:40:00,87.34,87.57,87.34,87.52,10200.0,44.9171,45.0354,44.9171,45.0097,10200.0
2006-10-04 10:50:00,87.5,87.5,87.37,87.37,10800.0,44.9994,44.9994,44.9326,44.9326,10800.0
2006-10-04 11:00:00,87.37,87.51,87.37,87.51,13500.0,44.9326,45.0046,44.9326,45.0046,13500.0
2006-10-04 11:10:00,87.52,87.74,87.52,87.62,34300.0,45.0097,45.1229,45.0097,45.0611,34300.0
2006-10-04 11:20:00,87.62,87.84,87.58,87.8,23600.0,45.0611,45.1743,45.0406,45.1537,23600.0
2006-10-04 11:30:00,87.81,87.95,87.75,87.92,24400.0,45.1589,45.2309,45.128,45.2154,24400.0
2006-10-04 11:40:00,87.91,87.99,87.89,87.92,17300.0,45.2103,45.2514,45.2,45.2154,17300.0
2006-10-04 11:50:00,87.94,88.06,87.91,88.06,19500.0,45.2257,45.2874,45.2103,45.2874,19500.0
2006-10-04 12:00:00,88.05,88.07,88.03,88.04,22900.0,45.2823,45.2926,45.272,45.2771,22900.0
2006-10-04 12:10:00,88.04,88.15,88.0,88.15,9100.0,45.2771,45.3337,45.2566,45.3337,9100.0
2006-10-04 12:20:00,88.15,88.25,88.14,88.25,21700.0,45.3337,45.3851,45.3286,45.3851,21700.0
2006-10-04 12:30:00,88.24,88.26,88.17,88.22,9200.0,45.38,45.3903,45.344,45.3697,9200.0
2006-10-04 12:40:00,88.23,88.31,88.22,88.27,9800.0,45.3749,45.416,45.3697,45.3954,9800.0
2006-10-04 12:50:00,88.27,88.37,88.24,88.35,11300.0,45.3954,45.4469,45.38,45.4366,11300.0
2006-10-04 13:00:00,88.37,88.37,88.26,88.29,9700.0,45.4469,45.4469,45.3903,45.4057,9700.0
2006-10-04 13:10:00,88.32,88.38,88.29,88.3,10500.0,45.4211,45.452,45.4057,45.4109,10500.0
2006-10-04 13:20:00,88.28,88.36,88.17,88.35,18600.0,45.4006,45.4417,45.344,45.4366,18600.0
2006-10-04 13:30:00,88.37,88.55,88.35,88.51,14400.0,45.4469,45.5394,45.4366,45.5189,14400.0
2006-10-04 13:40:00,88.5,88.59,88.5,88.59,8500.0,45.5137,45.56,45.5137,45.56,8500.0
2006-10-04 13:50:00,88.59,88.65,88.59,88.64,9700.0,45.56,45.5908,45.56,45.5857,9700.0
2006-10-04 14:00:00,88.63,88.67,88.62,88.62,14000.0,45.5806,45.6011,45.5754,45.5754,14000.0
2006-10-04 14:10:00,88.62,88.83,88.58,88.81,19000.0,45.5754,45.6834,45.5548,45.6731,19000.0
2006-10-04 14:20:00,88.8,88.82,88.67,88.67,18100.0,45.668,45.6783,45.6011,45.6011,18100.0
2006-10-04 14:30:00,88.67,88.74,88.66,88.7,13900.0,45.6011,45.6371,45.596,45.6166,13900.0
2006-10-04 14:40:00,88.71,88.79,88.7,88.77,18700.0,45.6217,45.6628,45.6166,45.6526,18700.0
2006-10-04 14:50:00,88.76,88.83,88.74,88.79,14300.0,45.6474,45.6834,45.6371,45.6628,14300.0
2006-10-04 15:00:00,88.79,88.94,88.77,88.94,20500.0,45.6628,45.74,45.6526,45.74,20500.0
2006-10-04 15:10:00,88.95,88.99,88.91,88.92,32900.0,45.7451,45.7657,45.7246,45.7297,32900.0
2006-10-04 15:20:00,88.93,88.99,88.81,88.81,25700.0,45.7348,45.7657,45.6731,45.6731,25700.0
2006-10-04 15:30:00,88.81,88.83,88.76,88.8,20800.0,45.6731,45.6834,45.6474,45.668,20800.0
2006-10-04 15:40:00,88.8,89.01,88.8,89.01,27700.0,45.668,45.776,45.668,45.776,27700.0
2006-10-04 15:50:00,89.01,89.03,88.93,89.02,40400.0,45.776,45.7863,45.7348,45.7811,40400.0
2006-10-05 09:30:00,88.92,89.25,88.71,89.25,12200.0,45.7297,45.8994,45.6217,45.8994,12200.0
2006-10-05 09:40:00,89.22,89.6,89.17,89.17,12600.0,45.884,46.0794,45.8583,45.8583,12600.0
2006-10-05 09:50:00,89.15,89.16,88.97,88.99,8400.0,45.848,45.8531,45.7554,45.7657,8400.0
2006-10-05 10:00:00,88.98,88.98,88.71,88.84,8600.0,45.7606,45.7606,45.6217,45.6886,8600.0
2006-10-05 10:10:00,88.86,89.02,88.67,89.0,8200.0,45.6988,45.7811,45.6011,45.7708,8200.0
2006-10-05 10:20:00,89.02,89.02,88.87,88.94,5000.0,45.7811,45.7811,45.704,45.74,5000.0
2006-10-05 10:30:00,88.92,88.92,88.76,88.79,9600.0,45.7297,45.7297,45.6474,45.6628,9600.0
2006-10-05 10:40:00,88.75,88.83,88.71,88.82,9500.0,45.6423,45.6834,45.6217,45.6783,9500.0
2006-10-05 10:50:00,88.81,88.82,88.72,88.79,10700.0,45.6731,45.6783,45.6268,45.6628,10700.0
2006-10-05 11:00:00,88.8,88.84,88.74,88.78,12400.0,45.668,45.6886,45.6371,45.6577,12400.0
2006-10-05 11:10:00,88.82,88.84,88.77,88.84,9200.0,45.6783,45.6886,45.6526,45.6886,9200.0
2006-10-05 11:20:00,88.84,88.84,88.78,88.8,29600.0,45.6886,45.6886,45.6577,45.668,29600.0
2006-10-05 11:30:00,88.83,88.92,88.83,88.88,10900.0,45.6834,45.7297,45.6834,45.7091,10900.0
2006-10-05 11:40:00,88.87,88.95,88.86,88.86,10300.0,45.704,45.7451,45.6988,45.6988,10300.0
2006-10-05 11:50:00,88.88,88.95,88.87,88.91,5800.0,45.7091,45.7451,45.704,45.7246,5800.0
2006-10-05 12:00:00,88.94,89.05,88.93,89.05,7600.0,45.74,45.7966,45.7348,45.7966,7600.0
2006-10-05 12:10:00,89.05,89.24,88.97,89.21,11800.0,45.7966,45.8943,45.7554,45.8788,11800.0
2006-10-05 12:20:00,89.21,89.31,89.21,89.3,9100.0,45.8788,45.9303,45.8788,45.9251,9100.0
2006-10-05 12:30:00,89.29,89.33,89.16,89.21,8600.0,45.92,45.9406,45.8531,45.8788,8600.0
2006-10-05 12:40:00,89.2,89.21,89.04,89.08,16700.0,45.8737,45.8788,45.7914,45.812,16700.0
2006-10-05 12:50:00,89.11,89.12,89.02,89.08,5000.0,45.8274,45.8326,45.7811,45.812,5000.0
2006-10-05 13:00:00,89.13,89.35,89.12,89.31,14900.0,45.8377,45.9508,45.8326,45.9303,14900.0
2006-10-05 13:10:00,89.31,89.38,89.22,89.28,21400.0,45.9303,45.9663,45.884,45.9148,21400.0
2006-10-05 13:20:00,89.29,89.35,89.2,89.28,29300.0,45.92,45.9508,45.8737,45.9148,29300.0
2006-10-05 13:30:00,89.22,89.3,89.2,89.25,15500.0,45.884,45.9251,45.8737,45.8994,15500.0
2006-10-05 13:40:00,89.27,89.52,89.25,89.4,18400.0,45.9097,46.0383,45.8994,45.9766,18400.0
2006-10-05 13:50:00,89.39,89.45,89.18,89.21,15700.0,45.9714,46.0023,45.8634,45.8788,15700.0
2006-10-05 14:00:00,89.23,89.36,89.23,89.3,20000.0,45.8891,45.956,45.8891,45.9251,20000.0
2006-10-05 14:10:00,89.31,89.45,89.27,89.31,20900.0,45.9303,46.0023,45.9097,45.9303,20900.0
2006-10-05 14:20:00,89.31,89.35,89.2,89.27,14900.0,45.9303,45.9508,45.8737,45.9097,14900.0
2006-10-05 14:30:00,89.26,89.32,89.18,89.26,16100.0,45.9046,45.9354,45.8634,45.9046,16100.0
2006-10-05 14:40:00,89.26,89.35,89.25,89.3,9500.0,45.9046,45.9508,45.8994,45.9251,9500.0
2006-10-05 14:50:00,89.31,89.38,89.26,89.3,11000.0,45.9303,45.9663,45.9046,45.9251,11000.0
2006-10-05 15:00:00,89.32,89.43,89.27,89.4,18800.0,45.9354,45.992,45.9097,45.9766,18800.0
2006-10-05 15:10:00,89.39,89.45,89.3,89.44,15300.0,45.9714,46.0023,45.9251,45.9971,15300.0
2006-10-05 15:20:00,89.45,89.54,89.4,89.52,16400.0,46.0023,46.0486,45.9766,46.0383,16400.0
2006-10-05 15:30:00,89.53,89.55,89.28,89.31,18600.0,46.0434,46.0537,45.9148,45.9303,18600.0
2006-10-05 15:40:00,89.3,89.51,89.27,89.39,55800.0,45.9251,46.0331,45.9097,45.9714,55800.0
2006-10-05 15:50:00,89.41,89.53,89.27,89.53,60700.0,45.9817,46.0434,45.9097,46.0434,60700.0
2006-10-06 09:30:00,89.46,89.46,89.1,89.18,16100.0,46.0074,46.0074,45.8223,45.8634,16100.0
2006-10-06 09:40:00,89.25,89.3,89.08,89.17,10000.0,45.8994,45.9251,45.812,45.8583,10000.0
2006-10-06 09:50:00,89.2,89.24,89.03,89.07,9700.0,45.8737,45.8943,45.7863,45.8068,9700.0
2006-10-06 10:00:00,89.07,89.25,89.0,89.06,22200.0,45.8068,45.8994,45.7708,45.8017,22200.0
2006-10-06 10:10:00,89.05,89.16,88.93,88.93,10500.0,45.7966,45.8531,45.7348,45.7348,10500.0
2006-10-06 10:20:00,88.93,88.93,88.63,88.67,4200.0,45.7348,45.7348,45.5806,45.6011,4200.0
2006-10-06 10:30:00,88.69,88.74,88.67,88.69,7500.0,45.6114,45.6371,45.6011,45.6114,7500.0
2006-10-06 10:40:00,88.72,88.87,88.7,88.71,9200.0,45.6268,45.704,45.6166,45.6217,9200.0
2006-10-06 10:50:00,88.73,89.0,88.69,89.0,19900.0,45.632,45.7708,45.6114,45.7708,19900.0
2006-10-06 11:00:00,88.98,88.98,88.75,88.89,13500.0,45.7606,45.7606,45.6423,45.7143,13500.0
2006-10-06 11:10:00,88.86,88.9,88.76,88.79,13300.0,45.6988,45.7194,45.6474,45.6628,13300.0
2006-10-06 11:20:00,88.79,88.85,88.69,88.76,4100.0,45.6628,45.6937,45.6114,45.6474,4100.0
2006-10-06 11:30:00,88.76,88.76,88.73,88.74,5800.0,45.6474,45.6474,45.632,45.6371,5800.0
2006-10-06 11:40:00,88.73,88.75,88.68,88.68,11100.0,45.632,45.6423,45.6063,45.6063,11100.0
2006-10-06 11:50:00,88.68,88.68,88.21,88.21,26000.0,45.6063,45.6063,45.3646,45.3646,26000.0
2006-10-06 12:00:00,88.23,88.3,88.21,88.22,8100.0,45.3749,45.4109,45.3646,45.3697,8100.0
2006-10-06 12:10:00,88.23,88.28,88.08,88.08,7000.0,45.3749,45.4006,45.2977,45.2977,7000.0
2006-10-06 12:20:00,88.02,88.08,87.93,87.95,13600.0,45.2669,45.2977,45.2206,45.2309,13600.0
2006-10-06 12:30:00,87.93,88.12,87.93,87.97,8800.0,45.2206,45.3183,45.2206,45.2411,8800.0
2006-10-06 12:40:00,87.95,88.24,87.95,88.21,4900.0,45.2309,45.38,45.2309,45.3646,4900.0
2006-10-06 12:50:00,88.21,88.21,88.09,88.15,4300.0,45.3646,45.3646,45.3029,45.3337,4300.0
2006-10-06 13:00:00,88.13,88.16,87.98,87.98,9300.0,45.3234,45.3389,45.2463,45.2463,9300.0
2006-10-06 13:10:00,87.95,88.13,87.95,88.1,6400.0,45.2309,45.3234,45.2309,45.308,6400.0
2006-10-06 13:20:00,88.08,88.14,88.01,88.14,5900.0,45.2977,45.3286,45.2617,45.3286,5900.0
2006-10-06 13:30:00,88.15,88.29,88.12,88.28,5700.0,45.3337,45.4057,45.3183,45.4006,5700.0
2006-10-06 13:40:00,88.28,88.37,88.19,88.32,6800.0,45.4006,45.4469,45.3543,45.4211,6800.0
2006-10-06 13:50:00,88.38,88.53,88.36,88.46,9300.0,45.452,45.5291,45.4417,45.4931,9300.0
2006-10-06 14:00:00,88.49,88.49,88.17,88.19,7000.0,45.5086,45.5086,45.344,45.3543,7000.0
2006-10-06 14:10:00,88.18,88.24,88.17,88.19,3800.0,45.3491,45.38,45.344,45.3543,3800.0
2006-10-06 14:20:00,88.16,88.17,88.0,88.06,6700.0,45.3389,45.344,45.2566,45.2874,6700.0
2006-10-06 14:30:00,88.09,88.23,88.06,88.2,7300.0,45.3029,45.3749,45.2874,45.3594,7300.0
2006-10-06 14:40:00,88.25,88.38,88.25,88.34,10800.0,45.3851,45.452,45.3851,45.4314,10800.0
2006-10-06 14:50:00,88.32,88.35,88.22,88.22,11100.0,45.4211,45.4366,45.3697,45.3697,11100.0
2006-10-06 15:00:00,88.25,88.34,88.23,88.26,9200.0,45.3851,45.4314,45.3749,45.3903,9200.0
2006-10-06 15:10:00,88.26,88.27,88.1,88.14,17300.0,45.3903,45.3954,45.308,45.3286,17300.0
2006-10-06 15:20:00,88.14,88.14,87.97,88.04,8300.0,45.3286,45.3286,45.2411,45.2771,8300.0
2006-10-06 15:30:00,88.03,88.11,88.01,88.08,13400.0,45.272,45.3131,45.2617,45.2977,13400.0
2006-10-06 15:40:00,88.05,88.05,87.97,88.01,15900.0,45.2823,45.2823,45.2411,45.2617,15900.0
2006-10-06 15:50:00,88.0,88.18,87.99,88.18,34000.0,45.2566,45.3491,45.2514,45.3491,34000.0
2006-10-09 09:30:00,88.29,88.29,87.99,87.99,13800.0,45.4057,45.4057,45.2514,45.2514,13800.0
2006-10-09 09:40:00,87.99,88.04,87.5,87.87,12200.0,45.2514,45.2771,44.9994,45.1897,12200.0
2006-10-09 09:50:00,87.87,88.29,87.84,88.01,16900.0,45.1897,45.4057,45.1743,45.2617,16900.0
2006-10-09 10:00:00,87.99,88.3,87.99,88.24,20200.0,45.2514,45.4109,45.2514,45.38,20200.0
2006-10-09 10:10:00,88.27,88.28,87.93,88.0,12000.0,45.3954,45.4006,45.2206,45.2566,12000.0
2006-10-09 10:20:00,88.0,88.02,87.68,87.8,21000.0,45.2566,45.2669,45.092,45.1537,21000.0
2006-10-09 10:30:00,87.78,87.79,87.51,87.64,26400.0,45.1434,45.1486,45.0046,45.0714,26400.0
2006-10-09 10:40:00,87.64,88.15,87.64,88.15,10800.0,45.0714,45.3337,45.0714,45.3337,10800.0
2006-10-09 10:50:00,88.11,88.3,88.09,88.17,13200.0,45.3131,45.4109,45.3029,45.344,13200.0
2006-10-09 11:00:00,88.16,88.27,88.16,88.27,4600.0,45.3389,45.3954,45.3389,45.3954,4600.0
2006-10-09 11:10:00,88.24,88.26,88.23,88.24,2800.0,45.38,45.3903,45.3749,45.38,2800.0
2006-10-09 11:20:00,88.27,88.33,88.26,88.31,4500.0,45.3954,45.4263,45.3903,45.416,4500.0
2006-10-09 11:30:00,88.29,88.59,88.27,88.59,10500.0,45.4057,45.56,45.3954,45.56,10500.0
2006-10-09 11:40:00,88.59,88.9,88.58,88.89,11600.0,45.56,45.7194,45.5548,45.7143,11600.0
2006-10-09 11:50:00,88.88,88.88,88.58,88.58,10200.0,45.7091,45.7091,45.5548,45.5548,10200.0
2006-10-09 12:00:00,88.62,88.63,88.54,88.57,6600.0,45.5754,45.5806,45.5343,45.5497,6600.0
2006-10-09 12:10:00,88.55,88.63,88.55,88.63,4600.0,45.5394,45.5806,45.5394,45.5806,4600.0
2006-10-09 12:20:00,88.63,88.7,88.59,88.6,8900.0,45.5806,45.6166,45.56,45.5651,8900.0
2006-10-09 12:30:00,88.6,88.65,88.56,88.56,8000.0,45.5651,45.5908,45.5446,45.5446,8000.0
2006-10-09 12:40:00,88.57,88.74,88.57,88.72,15200.0,45.5497,45.6371,45.5497,45.6268,15200.0
2006-10-09 12:50:00,88.72,88.74,88.54,88.54,11800.0,45.6268,45.6371,45.5343,45.5343,11800.0
2006-10-09 13:00:00,88.54,88.54,88.49,88.49,3600.0,45.5343,45.5343,45.5086,45.5086,3600.0
2006-10-09 13:10:00,88.48,88.56,88.46,88.46,11000.0,45.5034,45.5446,45.4931,45.4931,11000.0
2006-10-09 13:20:00,88.45,88.45,88.26,88.38,6300.0,45.488,45.488,45.3903,45.452,6300.0
2006-10-09 13:30:00,88.37,88.42,88.37,88.41,8100.0,45.4469,45.4726,45.4469,45.4674,8100.0
2006-10-09 13:40:00,88.4,88.56,88.4,88.56,6700.0,45.4623,45.5446,45.4623,45.5446,6700.0
2006-10-09 13:50:00,88.57,88.59,88.47,88.47,11100.0,45.5497,45.56,45.4983,45.4983,11100.0
2006-10-09 14:00:00,88.46,88.56,88.46,88.56,4200.0,45.4931,45.5446,45.4931,45.5446,4200.0
2006-10-09 14:10:00,88.56,88.68,88.53,88.55,10800.0,45.5446,45.6063,45.5291,45.5394,10800.0
2006-10-09 14:20:00,88.55,88.7,88.55,88.65,6000.0,45.5394,45.6166,45.5394,45.5908,6000.0
2006-10-09 14:30:00,88.69,88.75,88.57,88.64,8900.0,45.6114,45.6423,45.5497,45.5857,8900.0
2006-10-09 14:40:00,88.63,88.68,88.58,88.68,8200.0,45.5806,45.6063,45.5548,45.6063,8200.0
2006-10-09 14:50:00,88.68,88.84,88.63,88.8,19400.0,45.6063,45.6886,45.5806,45.668,19400.0
2006-10-09 15:00:00,88.76,88.79,88.72,88.74,7500.0,45.6474,45.6628,45.6268,45.6371,7500.0
2006-10-09 15:10:00,88.71,88.87,88.7,88.8,13300.0,45.6217,45.704,45.6166,45.668,13300.0
2006-10-09 15:20:00,88.8,88.89,88.77,88.84,18400.0,45.668,45.7143,45.6526,45.6886,18400.0
2006-10-09 15:30:00,88.8,88.95,88.79,88.83,23600.0,45.668,45.7451,45.6628,45.6834,23600.0
2006-10-09 15:40:00,88.84,88.92,88.83,88.89,21800.0,45.6886,45.7297,45.6834,45.7143,21800.0
2006-10-09 15:50:00,88.94,88.98,88.8,88.8,40700.0,45.74,45.7606,45.668,45.668,40700.0
2006-10-10 09:30:00,88.75,89.28,88.75,88.89,9900.0,45.6423,45.9148,45.6423,45.7143,9900.0
2006-10-10 09:40:00,88.99,88.99,88.55,88.74,8100.0,45.7657,45.7657,45.5394,45.6371,8100.0
2006-10-10 09:50:00,88.68,88.92,88.65,88.7,15400.0,45.6063,45.7297,45.5908,45.6166,15400.0
2006-10-10 10:00:00,88.65,88.85,88.54,88.62,39400.0,45.5908,45.6937,45.5343,45.5754,39400.0
2006-10-10 10:10:00,88.64,88.85,88.58,88.85,14800.0,45.5857,45.6937,45.5548,45.6937,14800.0
2006-10-10 10:20:00,88.84,88.9,88.71,88.71,12600.0,45.6886,45.7194,45.6217,45.6217,12600.0
2006-10-10 10:30:00,88.71,89.09,88.71,89.09,22000.0,45.6217,45.8171,45.6217,45.8171,22000.0
2006-10-10 10:40:00,89.11,89.2,88.98,88.98,29600.0,45.8274,45.8737,45.7606,45.7606,29600.0
2006-10-10 10:50:00,88.96,89.08,88.88,89.06,12000.0,45.7503,45.812,45.7091,45.8017,12000.0
2006-10-10 11:00:00,89.07,89.07,88.98,89.0,11200.0,45.8068,45.8068,45.7606,45.7708,11200.0
2006-10-10 11:10:00,88.99,89.08,88.99,89.02,11600.0,45.7657,45.812,45.7657,45.7811,11600.0
2006-10-10 11:20:00,89.03,89.3,89.0,89.3,31800.0,45.7863,45.9251,45.7708,45.9251,31800.0
2006-10-10 11:30:00,89.31,89.32,89.2,89.22,12400.0,45.9303,45.9354,45.8737,45.884,12400.0
2006-10-10 11:40:00,89.22,89.27,89.19,89.22,11000.0,45.884,45.9097,45.8686,45.884,11000.0
2006-10-10 11:50:00,89.23,89.25,89.18,89.22,12700.0,45.8891,45.8994,45.8634,45.884,12700.0
2006-10-10 12:00:00,89.22,89.26,89.15,89.21,10300.0,45.884,45.9046,45.848,45.8788,10300.0
2006-10-10 12:10:00,89.22,89.24,88.87,88.87,11900.0,45.884,45.8943,45.704,45.704,11900.0
2006-10-10 12:20:00,88.88,88.89,88.74,88.74,20900.0,45.7091,45.7143,45.6371,45.6371,20900.0
2006-10-10 12:30:00,88.73,88.97,88.65,88.94,24100.0,45.632,45.7554,45.5908,45.74,24100.0
2006-10-10 12:40:00,88.93,88.93,88.76,88.76,19000.0,45.7348,45.7348,45.6474,45.6474,19000.0
2006-10-10 12:50:00,88.75,88.75,88.61,88.61,10200.0,45.6423,45.6423,45.5703,45.5703,10200.0
2006-10-10 13:00:00,88.62,88.62,88.36,88.36,18100.0,45.5754,45.5754,45.4417,45.4417,18100.0
2006-10-10 13:10:00,88.34,88.35,87.83,87.83,26700.0,45.4314,45.4366,45.1691,45.1691,26700.0
2006-10-10 13:20:00,87.82,87.96,87.8,87.81,38600.0,45.164,45.236,45.1537,45.1589,38600.0
2006-10-10 13:30:00,87.83,88.04,87.81,88.01,23100.0,45.1691,45.2771,45.1589,45.2617,23100.0
2006-10-10 13:40:00,88.02,88.03,87.78,87.79,16300.0,45.2669,45.272,45.1434,45.1486,16300.0
2006-10-10 13:50:00,87.79,87.79,87.64,87.68,18600.0,45.1486,45.1486,45.0714,45.092,18600.0
2006-10-10 14:00:00,87.7,87.9,87.69,87.88,16600.0,45.1023,45.2051,45.0971,45.1949,16600.0
2006-10-10 14:10:00,87.89,88.15,87.88,88.14,11000.0,45.2,45.3337,45.1949,45.3286,11000.0
2006-10-10 14:20:00,88.14,88.21,88.03,88.2,8800.0,45.3286,45.3646,45.272,45.3594,8800.0
2006-10-10 14:30:00,88.21,88.41,88.21,88.41,12300.0,45.3646,45.4674,45.3646,45.4674,12300.0
2006-10-10 14:40:00,88.4,88.46,88.21,88.45,35500.0,45.4623,45.4931,45.3646,45.488,35500.0
2006-10-10 14:50:00,88.45,88.47,88.36,88.37,13100.0,45.488,45.4983,45.4417,45.4469,13100.0
2006-10-10 15:00:00,88.38,88.71,88.36,88.66,24500.0,45.452,45.6217,45.4417,45.596,24500.0
2006-10-10 15:10:00,88.71,88.71,88.3,88.4,16500.0,45.6217,45.6217,45.4109,45.4623,16500.0
2006-10-10 15:20:00,88.39,88.63,88.34,88.52,11200.0,45.4571,45.5806,45.4314,45.524,11200.0
2006-10-10 15:30:00,88.55,88.56,88.36,88.43,16300.0,45.5394,45.5446,45.4417,45.4777,16300.0
2006-10-10 15:40:00,88.42,88.75,88.42,88.71,15900.0,45.4726,45.6423,45.4726,45.6217,15900.0
2006-10-10 15:50:00,88.69,88.7,88.49,88.49,18900.0,45.6114,45.6166,45.5086,45.5086,18900.0
2006-10-11 09:30:00,88.5,88.86,88.46,88.53,6600.0,45.5137,45.6988,45.4931,45.5291,6600.0
2006-10-11 09:40:00,88.53,88.56,88.32,88.56,11800.0,45.5291,45.5446,45.4211,45.5446,11800.0
2006-10-11 09:50:00,88.64,88.83,88.5,88.64,15300.0,45.5857,45.6834,45.5137,45.5857,15300.0
2006-10-11 10:00:00,88.66,89.18,88.66,89.1,25000.0,45.596,45.8634,45.596,45.8223,25000.0
2006-10-11 10:10:00,89.11,89.42,89.11,89.42,23100.0,45.8274,45.9868,45.8274,45.9868,23100.0
2006-10-11 10:20:00,89.45,89.5,89.32,89.4,17300.0,46.0023,46.028,45.9354,45.9766,17300.0
2006-10-11 10:30:00,89.4,89.49,89.34,89.46,16800.0,45.9766,46.0228,45.9457,46.0074,16800.0
2006-10-11 10:40:00,89.47,89.47,89.32,89.4,15600.0,46.0126,46.0126,45.9354,45.9766,15600.0
2006-10-11 10:50:00,89.4,89.43,89.31,89.43,24000.0,45.9766,45.992,45.9303,45.992,24000.0
2006-10-11 11:00:00,89.43,89.47,89.3,89.32,45100.0,45.992,46.0126,45.9251,45.9354,45100.0
2006-10-11 11:10:00,89.31,89.41,89.3,89.4,17300.0,45.9303,45.9817,45.9251,45.9766,17300.0
2006-10-11 11:20:00,89.41,89.64,89.41,89.59,34500.0,45.9817,46.1,45.9817,46.0743,34500.0
2006-10-11 11:30:00,89.59,89.59,89.51,89.58,18900.0,46.0743,46.0743,46.0331,46.0691,18900.0
2006-10-11 11:40:00,89.58,89.59,89.51,89.51,17900.0,46.0691,46.0743,46.0331,46.0331,17900.0
2006-10-11 11:50:00,89.49,89.52,89.46,89.51,9800.0,46.0228,46.0383,46.0074,46.0331,9800.0
2006-10-11 12:00:00,89.51,89.53,89.36,89.38,10100.0,46.0331,46.0434,45.956,45.9663,10100.0
2006-10-11 12:10:00,89.39,89.46,89.39,89.41,11800.0,45.9714,46.0074,45.9714,45.9817,11800.0
2006-10-11 12:20:00,89.41,89.41,89.33,89.34,9800.0,45.9817,45.9817,45.9406,45.9457,9800.0
2006-10-11 12:30:00,89.33,89.43,89.32,89.4,21400.0,45.9406,45.992,45.9354,45.9766,21400.0
2006-10-11 12:40:00,89.4,89.49,89.38,89.47,18500.0,45.9766,46.0228,45.9663,46.0126,18500.0
2006-10-11 12:50:00,89.47,89.65,89.47,89.55,16100.0,46.0126,46.1051,46.0126,46.0537,16100.0
2006-10-11 13:00:00,89.53,89.67,89.49,89.62,11100.0,46.0434,46.1154,46.0228,46.0897,11100.0
2006-10-11 13:10:00,89.62,89.76,89.61,89.76,12100.0,46.0897,46.1617,46.0846,46.1617,12100.0
2006-10-11 13:20:00,89.72,89.75,89.66,89.68,4800.0,46.1411,46.1566,46.1103,46.1206,4800.0
2006-10-11 13:30:00,89.68,89.68,89.58,89.59,7100.0,46.1206,46.1206,46.0691,46.0743,7100.0
2006-10-11 13:40:00,89.59,89.69,89.56,89.65,32400.0,46.0743,46.1257,46.0588,46.1051,32400.0
2006-10-11 13:50:00,89.64,89.64,89.58,89.58,7300.0,46.1,46.1,46.0691,46.0691,7300.0
2006-10-11 14:00:00,89.61,89.61,88.99,89.0,63100.0,46.0846,46.0846,45.7657,45.7708,63100.0
2006-10-11 14:10:00,89.0,89.22,89.0,89.03,46100.0,45.7708,45.884,45.7708,45.7863,46100.0
2006-10-11 14:20:00,89.03,89.12,88.91,89.12,60300.0,45.7863,45.8326,45.7246,45.8326,60300.0
2006-10-11 14:30:00,89.11,89.17,88.9,88.9,11800.0,45.8274,45.8583,45.7194,45.7194,11800.0
2006-10-11 14:40:00,88.9,88.9,88.78,88.84,14300.0,45.7194,45.7194,45.6577,45.6886,14300.0
2006-10-11 14:50:00,88.83,89.02,88.67,88.93,46800.0,45.6834,45.7811,45.6011,45.7348,46800.0
2006-10-11 15:00:00,88.93,88.93,88.68,88.73,44700.0,45.7348,45.7348,45.6063,45.632,44700.0
2006-10-11 15:10:00,88.79,89.15,88.68,88.93,17000.0,45.6628,45.848,45.6063,45.7348,17000.0
2006-10-11 15:20:00,88.96,89.0,88.79,88.87,26800.0,45.7503,45.7708,45.6628,45.704,26800.0
2006-10-11 15:30:00,88.9,89.21,88.9,89.13,30300.0,45.7194,45.8788,45.7194,45.8377,30300.0
2006-10-11 15:40:00,89.13,89.25,89.07,89.25,39200.0,45.8377,45.8994,45.8068,45.8994,39200.0
2006-10-11 15:50:00,89.25,89.3,89.11,89.25,36400.0,45.8994,45.9251,45.8274,45.8994,36400.0
2006-10-12 09:30:00,89.31,89.51,89.01,89.51,21500.0,45.9303,46.0331,45.776,46.0331,21500.0
2006-10-12 09:40:00,89.4,89.61,89.34,89.39,11900.0,45.9766,46.0846,45.9457,45.9714,11900.0
2006-10-12 09:50:00,89.4,89.5,89.33,89.45,5900.0,45.9766,46.028,45.9406,46.0023,5900.0
2006-10-12 10:00:00,89.45,89.62,89.26,89.45,11400.0,46.0023,46.0897,45.9046,46.0023,11400.0
2006-10-12 10:10:00,89.45,89.63,89.42,89.53,16200.0,46.0023,46.0948,45.9868,46.0434,16200.0
2006-10-12 10:20:00,89.51,89.69,89.51,89.54,13900.0,46.0331,46.1257,46.0331,46.0486,13900.0
2006-10-12 10:30:00,89.53,89.53,89.34,89.43,11000.0,46.0434,46.0434,45.9457,45.992,11000.0
2006-10-12 10:40:00,89.46,89.46,88.81,88.81,12000.0,46.0074,46.0074,45.6731,45.6731,12000.0
2006-10-12 10:50:00,88.78,88.97,88.61,88.92,20600.0,45.6577,45.7554,45.5703,45.7297,20600.0
2006-10-12 11:00:00,88.89,89.09,88.83,89.0,9200.0,45.7143,45.8171,45.6834,45.7708,9200.0
2006-10-12 11:10:00,89.04,89.25,89.01,89.25,5700.0,45.7914,45.8994,45.776,45.8994,5700.0
2006-10-12 11:20:00,89.28,89.54,89.28,89.54,10600.0,45.9148,46.0486,45.9148,46.0486,10600.0
2006-10-12 11:30:00,89.55,89.57,89.4,89.4,4900.0,46.0537,46.064,45.9766,45.9766,4900.0
2006-10-12 11:40:00,89.39,89.53,89.33,89.4,17500.0,45.9714,46.0434,45.9406,45.9766,17500.0
2006-10-12 11:50:00,89.41,89.52,89.4,89.51,8300.0,45.9817,46.0383,45.9766,46.0331,8300.0
2006-10-12 12:00:00,89.49,89.5,89.43,89.43,5000.0,46.0228,46.028,45.992,45.992,5000.0
2006-10-12 12:10:00,89.44,89.45,89.37,89.45,4700.0,45.9971,46.0023,45.9611,46.0023,4700.0
2006-10-12 12:20:00,89.45,89.48,89.37,89.37,7200.0,46.0023,46.0177,45.9611,45.9611,7200.0
2006-10-12 12:30:00,89.39,89.43,89.34,89.34,3300.0,45.9714,45.992,45.9457,45.9457,3300.0
2006-10-12 12:40:00,89.35,89.37,89.32,89.36,9800.0,45.9508,45.9611,45.9354,45.956,9800.0
2006-10-12 12:50:00,89.36,89.38,89.32,89.38,3800.0,45.956,45.9663,45.9354,45.9663,3800.0
2006-10-12 13:00:00,89.39,89.39,89.35,89.38,3100.0,45.9714,45.9714,45.9508,45.9663,3100.0
2006-10-12 13:10:00,89.39,89.46,89.35,89.46,5700.0,45.9714,46.0074,45.9508,46.0074,5700.0
2006-10-12 13:20:00,89.46,89.46,89.39,89.43,2900.0,46.0074,46.0074,45.9714,45.992,2900.0
2006-10-12 13:30:00,89.44,89.45,89.33,89.33,6500.0,45.9971,46.0023,45.9406,45.9406,6500.0
2006-10-12 13:40:00,89.33,89.34,89.28,89.28,2400.0,45.9406,45.9457,45.9148,45.9148,2400.0
2006-10-12 13:50:00,89.28,89.38,89.27,89.37,2700.0,45.9148,45.9663,45.9097,45.9611,2700.0
2006-10-12 14:00:00,89.37,89.53,89.36,89.53,3200.0,45.9611,46.0434,45.956,46.0434,3200.0
2006-10-12 14:10:00,89.53,89.58,89.47,89.49,9000.0,46.0434,46.0691,46.0126,46.0228,9000.0
2006-10-12 14:20:00,89.48,89.49,89.44,89.48,43800.0,46.0177,46.0228,45.9971,46.0177,43800.0
2006-10-12 14:30:00,89.47,89.49,89.46,89.48,8400.0,46.0126,46.0228,46.0074,46.0177,8400.0
2006-10-12 14:40:00,89.49,89.49,89.44,89.49,4100.0,46.0228,46.0228,45.9971,46.0228,4100.0
2006-10-12 14:50:00,89.47,89.49,89.41,89.49,7700.0,46.0126,46.0228,45.9817,46.0228,7700.0
2006-10-12 15:00:00,89.47,89.51,89.47,89.5,20100.0,46.0126,46.0331,46.0126,46.028,20100.0
2006-10-12 15:10:00,89.52,89.55,89.46,89.5,17200.0,46.0383,46.0537,46.0074,46.028,17200.0
2006-10-12 15:20:00,89.51,89.61,89.5,89.54,23800.0,46.0331,46.0846,46.028,46.0486,23800.0
2006-10-12 15:30:00,89.53,89.64,89.51,89.55,17700.0,46.0434,46.1,46.0331,46.0537,17700.0
2006-10-12 15:40:00,89.57,89.6,89.44,89.49,23200.0,46.064,46.0794,45.9971,46.0228,23200.0
2006-10-12 15:50:00,89.49,89.56,89.47,89.5,60400.0,46.0228,46.0588,46.0126,46.028,60400.0
2006-10-13 09:30:00,89.1,89.34,89.04,89.28,15100.0,45.8223,45.9457,45.7914,45.9148,15100.0
2006-10-13 09:40:00,89.19,89.25,88.82,88.9,19300.0,45.8686,45.8994,45.6783,45.7194,19300.0
2006-10-13 09:50:00,88.91,88.91,88.51,88.62,24000.0,45.7246,45.7246,45.5189,45.5754,24000.0
2006-10-13 10:00:00,88.59,88.72,88.42,88.56,48500.0,45.56,45.6268,45.4726,45.5446,48500.0
2006-10-13 10:10:00,88.5,88.59,88.4,88.59,22700.0,45.5137,45.56,45.4623,45.56,22700.0
2006-10-13 10:20:00,88.59,88.86,88.57,88.85,34000.0,45.56,45.6988,45.5497,45.6937,34000.0
2006-10-13 10:30:00,88.75,88.85,88.7,88.77,93300.0,45.6423,45.6937,45.6166,45.6526,93300.0
2006-10-13 10:40:00,88.77,89.14,88.75,89.07,22200.0,45.6526,45.8428,45.6423,45.8068,22200.0
2006-10-13 10:50:00,89.08,89.11,88.98,89.04,10000.0,45.812,45.8274,45.7606,45.7914,10000.0
2006-10-13 11:00:00,89.12,89.12,88.89,88.89,12300.0,45.8326,45.8326,45.7143,45.7143,12300.0
2006-10-13 11:10:00,88.88,89.08,88.88,89.02,6200.0,45.7091,45.812,45.7091,45.7811,6200.0
2006-10-13 11:20:00,89.03,89.04,88.94,88.97,7400.0,45.7863,45.7914,45.74,45.7554,7400.0
2006-10-13 11:30:00,88.98,88.98,88.83,88.93,9000.0,45.7606,45.7606,45.6834,45.7348,9000.0
2006-10-13 11:40:00,88.91,88.94,88.84,88.87,4100.0,45.7246,45.74,45.6886,45.704,4100.0
2006-10-13 11:50:00,88.9,88.98,88.82,88.86,37900.0,45.7194,45.7606,45.6783,45.6988,37900.0
2006-10-13 12:00:00,88.85,88.91,88.85,88.9,17600.0,45.6937,45.7246,45.6937,45.7194,17600.0
2006-10-13 12:10:00,88.9,88.92,88.82,88.92,14700.0,45.7194,45.7297,45.6783,45.7297,14700.0
2006-10-13 12:20:00,88.92,89.0,88.82,88.93,39500.0,45.7297,45.7708,45.6783,45.7348,39500.0
2006-10-13 12:30:00,88.92,89.02,88.88,88.98,31500.0,45.7297,45.7811,45.7091,45.7606,31500.0
2006-10-13 12:40:00,88.98,88.99,88.85,88.95,18000.0,45.7606,45.7657,45.6937,45.7451,18000.0
2006-10-13 12:50:00,88.95,88.98,88.91,88.91,6700.0,45.7451,45.7606,45.7246,45.7246,6700.0
2006-10-13 13:00:00,88.92,88.93,88.8,88.81,22500.0,45.7297,45.7348,45.668,45.6731,22500.0
2006-10-13 13:10:00,88.81,88.97,88.8,88.92,11700.0,45.6731,45.7554,45.668,45.7297,11700.0
2006-10-13 13:20:00,88.96,89.01,88.83,88.83,15600.0,45.7503,45.776,45.6834,45.6834,15600.0
2006-10-13 13:30:00,88.84,88.92,88.83,88.92,10800.0,45.6886,45.7297,45.6834,45.7297,10800.0
2006-10-13 13:40:00,88.92,88.94,88.88,88.93,6000.0,45.7297,45.74,45.7091,45.7348,6000.0
2006-10-13 13:50:00,88.94,88.97,88.91,88.93,11500.0,45.74,45.7554,45.7246,45.7348,11500.0
2006-10-13 14:00:00,88.93,88.98,88.89,88.89,24200.0,45.7348,45.7606,45.7143,45.7143,24200.0
2006-10-13 14:10:00,88.89,88.93,88.85,88.87,10600.0,45.7143,45.7348,45.6937,45.704,10600.0
2006-10-13 14:20:00,88.87,89.01,88.84,88.93,11600.0,45.704,45.776,45.6886,45.7348,11600.0
2006-10-13 14:30:00,88.92,88.97,88.89,88.96,12600.0,45.7297,45.7554,45.7143,45.7503,12600.0
2006-10-13 14:40:00,88.97,89.0,88.89,88.89,11300.0,45.7554,45.7708,45.7143,45.7143,11300.0
2006-10-13 14:50:00,88.89,88.97,88.85,88.86,22500.0,45.7143,45.7554,45.6937,45.6988,22500.0
2006-10-13 15:00:00,88.9,88.96,88.86,88.89,19000.0,45.7194,45.7503,45.6988,45.7143,19000.0
2006-10-13 15:10:00,88.92,88.92,88.86,88.89,11600.0,45.7297,45.7297,45.6988,45.7143,11600.0
2006-10-13 15:20:00,88.9,88.98,88.76,88.76,27300.0,45.7194,45.7606,45.6474,45.6474,27300.0
2006-10-13 15:30:00,88.79,88.97,88.72,88.75,12700.0,45.6628,45.7554,45.6268,45.6423,12700.0
2006-10-13 15:40:00,88.75,88.97,88.75,88.97,18000.0,45.6423,45.7554,45.6423,45.7554,18000.0
2006-10-13 15:50:00,88.97,88.97,88.84,88.9,58900.0,45.7554,45.7554,45.6886,45.7194,58900.0
2006-10-16 09:30:00,88.9,89.11,88.9,88.95,8400.0,45.7194,45.8274,45.7194,45.7451,8400.0
2006-10-16 09:40:00,89.04,89.33,88.94,89.27,25100.0,45.7914,45.9406,45.74,45.9097,25100.0
2006-10-16 09:50:00,89.24,89.34,89.1,89.34,18700.0,45.8943,45.9457,45.8223,45.9457,18700.0
2006-10-16 10:00:00,89.34,89.37,89.1,89.27,20800.0,45.9457,45.9611,45.8223,45.9097,20800.0
2006-10-16 10:10:00,89.27,89.27,89.01,89.1,14700.0,45.9097,45.9097,45.776,45.8223,14700.0
2006-10-16 10:20:00,89.1,89.22,89.1,89.15,10200.0,45.8223,45.884,45.8223,45.848,10200.0
2006-10-16 10:30:00,89.15,89.17,89.02,89.12,21500.0,45.848,45.8583,45.7811,45.8326,21500.0
2006-10-16 10:40:00,89.11,89.16,89.09,89.13,17400.0,45.8274,45.8531,45.8171,45.8377,17400.0
2006-10-16 10:50:00,89.13,89.17,89.07,89.16,11900.0,45.8377,45.8583,45.8068,45.8531,11900.0
2006-10-16 11:00:00,89.16,89.18,89.12,89.12,15400.0,45.8531,45.8634,45.8326,45.8326,15400.0
2006-10-16 11:10:00,89.13,89.14,89.07,89.11,6800.0,45.8377,45.8428,45.8068,45.8274,6800.0
2006-10-16 11:20:00,89.12,89.15,89.09,89.11,4100.0,45.8326,45.848,45.8171,45.8274,4100.0
2006-10-16 11:30:00,89.13,89.15,89.11,89.12,8100.0,45.8377,45.848,45.8274,45.8326,8100.0
2006-10-16 11:40:00,89.14,89.15,89.1,89.1,7300.0,45.8428,45.848,45.8223,45.8223,7300.0
2006-10-16 11:50:00,89.13,89.17,89.09,89.17,4700.0,45.8377,45.8583,45.8171,45.8583,4700.0
2006-10-16 12:00:00,89.17,89.25,89.17,89.17,7200.0,45.8583,45.8994,45.8583,45.8583,7200.0
2006-10-16 12:10:00,89.17,89.18,89.12,89.18,6400.0,45.8583,45.8634,45.8326,45.8634,6400.0
2006-10-16 12:20:00,89.18,89.22,89.13,89.19,6800.0,45.8634,45.884,45.8377,45.8686,6800.0
2006-10-16 12:30:00,89.19,89.32,89.17,89.29,6800.0,45.8686,45.9354,45.8583,45.92,6800.0
2006-10-16 12:40:00,89.31,89.32,89.26,89.27,5400.0,45.9303,45.9354,45.9046,45.9097,5400.0
2006-10-16 12:50:00,89.28,89.37,89.24,89.37,7400.0,45.9148,45.9611,45.8943,45.9611,7400.0
2006-10-16 13:00:00,89.37,89.41,89.28,89.34,13700.0,45.9611,45.9817,45.9148,45.9457,13700.0
2006-10-16 13:10:00,89.31,89.33,89.24,89.27,6300.0,45.9303,45.9406,45.8943,45.9097,6300.0
2006-10-16 13:20:00,89.24,89.27,89.19,89.25,6100.0,45.8943,45.9097,45.8686,45.8994,6100.0
2006-10-16 13:30:00,89.25,89.34,89.24,89.27,9700.0,45.8994,45.9457,45.8943,45.9097,9700.0
2006-10-16 13:40:00,89.25,89.33,89.24,89.29,6700.0,45.8994,45.9406,45.8943,45.92,6700.0
2006-10-16 13:50:00,89.3,89.38,89.3,89.36,6200.0,45.9251,45.9663,45.9251,45.956,6200.0
2006-10-16 14:00:00,89.35,89.46,89.34,89.43,10200.0,45.9508,46.0074,45.9457,45.992,10200.0
2006-10-16 14:10:00,89.4,89.46,89.4,89.43,8900.0,45.9766,46.0074,45.9766,45.992,8900.0
2006-10-16 14:20:00,89.42,89.42,89.33,89.36,8300.0,45.9868,45.9868,45.9406,45.956,8300.0
2006-10-16 14:30:00,89.38,89.38,89.27,89.27,5400.0,45.9663,45.9663,45.9097,45.9097,5400.0
2006-10-16 14:40:00,89.25,89.32,89.24,89.32,7900.0,45.8994,45.9354,45.8943,45.9354,7900.0
2006-10-16 14:50:00,89.3,89.3,89.2,89.21,11700.0,45.9251,45.9251,45.8737,45.8788,11700.0
2006-10-16 15:00:00,89.21,89.22,89.16,89.2,8200.0,45.8788,45.884,45.8531,45.8737,8200.0
2006-10-16 15:10:00,89.19,89.27,89.13,89.27,6700.0,45.8686,45.9097,45.8377,45.9097,6700.0
2006-10-16 15:20:00,89.28,89.4,89.25,89.4,9100.0,45.9148,45.9766,45.8994,45.9766,9100.0
2006-10-16 15:30:00,89.39,89.49,89.35,89.47,10200.0,45.9714,46.0228,45.9508,46.0126,10200.0
2006-10-16 15:40:00,89.48,89.6,89.48,89.59,19300.0,46.0177,46.0794,46.0177,46.0743,19300.0
2006-10-16 15:50:00,89.59,89.7,89.46,89.5,29400.0,46.0743,46.1308,46.0074,46.028,29400.0
2006-10-17 09:30:00,89.11,89.21,89.01,89.01,11400.0,45.8274,45.8788,45.776,45.776,11400.0
2006-10-17 09:40:00,89.01,89.17,88.77,88.85,32500.0,45.776,45.8583,45.6526,45.6937,32500.0
2006-10-17 09:50:00,88.76,88.97,88.67,88.95,15000.0,45.6474,45.7554,45.6011,45.7451,15000.0
2006-10-17 10:00:00,88.93,88.98,88.63,88.7,13800.0,45.7348,45.7606,45.5806,45.6166,13800.0
2006-10-17 10:10:00,88.67,88.74,88.53,88.62,12100.0,45.6011,45.6371,45.5291,45.5754,12100.0
2006-10-17 10:20:00,88.61,88.62,88.43,88.49,21800.0,45.5703,45.5754,45.4777,45.5086,21800.0
2006-10-17 10:30:00,88.51,88.56,88.44,88.56,17000.0,45.5189,45.5446,45.4829,45.5446,17000.0
2006-10-17 10:40:00,88.55,88.58,88.51,88.55,13200.0,45.5394,45.5548,45.5189,45.5394,13200.0
2006-10-17 10:50:00,88.51,88.54,88.48,88.54,10200.0,45.5189,45.5343,45.5034,45.5343,10200.0
2006-10-17 11:00:00,88.52,88.56,88.46,88.56,7600.0,45.524,45.5446,45.4931,45.5446,7600.0
2006-10-17 11:10:00,88.55,88.55,88.29,88.34,11200.0,45.5394,45.5394,45.4057,45.4314,11200.0
2006-10-17 11:20:00,88.34,88.38,88.12,88.16,18600.0,45.4314,45.452,45.3183,45.3389,18600.0
2006-10-17 11:30:00,88.16,88.25,88.12,88.24,10700.0,45.3389,45.3851,45.3183,45.38,10700.0
2006-10-17 11:40:00,88.23,88.41,88.21,88.39,9200.0,45.3749,45.4674,45.3646,45.4571,9200.0
2006-10-17 11:50:00,88.41,88.41,88.24,88.3,7100.0,45.4674,45.4674,45.38,45.4109,7100.0
2006-10-17 12:00:00,88.28,88.32,88.27,88.31,5900.0,45.4006,45.4211,45.3954,45.416,5900.0
2006-10-17 12:10:00,88.3,88.35,88.27,88.32,16900.0,45.4109,45.4366,45.3954,45.4211,16900.0
2006-10-17 12:20:00,88.3,88.39,88.3,88.37,4900.0,45.4109,45.4571,45.4109,45.4469,4900.0
2006-10-17 12:30:00,88.37,88.37,88.31,88.35,4500.0,45.4469,45.4469,45.416,45.4366,4500.0
2006-10-17 12:40:00,88.33,88.41,88.29,88.37,6200.0,45.4263,45.4674,45.4057,45.4469,6200.0
2006-10-17 12:50:00,88.39,88.44,88.32,88.39,4200.0,45.4571,45.4829,45.4211,45.4571,4200.0
2006-10-17 13:00:00,88.36,88.42,88.33,88.42,10100.0,45.4417,45.4726,45.4263,45.4726,10100.0
2006-10-17 13:10:00,88.46,88.51,88.44,88.46,8100.0,45.4931,45.5189,45.4829,45.4931,8100.0
2006-10-17 13:20:00,88.49,88.67,88.49,88.65,24900.0,45.5086,45.6011,45.5086,45.5908,24900.0
2006-10-17 13:30:00,88.65,88.74,88.59,88.63,12800.0,45.5908,45.6371,45.56,45.5806,12800.0
2006-10-17 13:40:00,88.59,88.8,88.59,88.79,7700.0,45.56,45.668,45.56,45.6628,7700.0
2006-10-17 13:50:00,88.76,88.95,88.76,88.81,20100.0,45.6474,45.7451,45.6474,45.6731,20100.0
2006-10-17 14:00:00,88.81,88.83,88.77,88.82,10000.0,45.6731,45.6834,45.6526,45.6783,10000.0
2006-10-17 14:10:00,88.82,88.88,88.82,88.85,11300.0,45.6783,45.7091,45.6783,45.6937,11300.0
2006-10-17 14:20:00,88.86,88.86,88.79,88.84,10400.0,45.6988,45.6988,45.6628,45.6886,10400.0
2006-10-17 14:30:00,88.85,88.86,88.8,88.86,7600.0,45.6937,45.6988,45.668,45.6988,7600.0
2006-10-17 14:40:00,88.84,88.9,88.76,88.86,11800.0,45.6886,45.7194,45.6474,45.6988,11800.0
2006-10-17 14:50:00,88.87,89.09,88.85,89.07,18400.0,45.704,45.8171,45.6937,45.8068,18400.0
2006-10-17 15:00:00,89.06,89.18,88.99,89.08,30000.0,45.8017,45.8634,45.7657,45.812,30000.0
2006-10-17 15:10:00,89.03,89.03,88.81,88.81,13100.0,45.7863,45.7863,45.6731,45.6731,13100.0
2006-10-17 15:20:00,88.83,89.0,88.83,88.91,13200.0,45.6834,45.7708,45.6834,45.7246,13200.0
2006-10-17 15:30:00,88.91,88.93,88.72,88.72,18000.0,45.7246,45.7348,45.6268,45.6268,18000.0
2006-10-17 15:40:00,88.68,88.77,88.62,88.63,26100.0,45.6063,45.6526,45.5754,45.5806,26100.0
2006-10-17 15:50:00,88.62,88.64,88.54,88.57,28900.0,45.5754,45.5857,45.5343,45.5497,28900.0
2006-10-18 09:30:00,89.25,89.58,89.22,89.52,15000.0,45.8994,46.0691,45.884,46.0383,15000.0
2006-10-18 09:40:00,89.6,89.6,89.34,89.46,24000.0,46.0794,46.0794,45.9457,46.0074,24000.0
2006-10-18 09:50:00,89.49,89.56,89.34,89.42,29700.0,46.0228,46.0588,45.9457,45.9868,29700.0
2006-10-18 10:00:00,89.38,89.42,89.34,89.35,22800.0,45.9663,45.9868,45.9457,45.9508,22800.0
2006-10-18 10:10:00,89.35,89.49,89.22,89.28,10000.0,45.9508,46.0228,45.884,45.9148,10000.0
2006-10-18 10:20:00,89.24,89.24,88.99,89.08,14200.0,45.8943,45.8943,45.7657,45.812,14200.0
2006-10-18 10:30:00,89.1,89.11,88.97,89.1,7800.0,45.8223,45.8274,45.7554,45.8223,7800.0
2006-10-18 10:40:00,89.09,89.12,88.88,89.0,9300.0,45.8171,45.8326,45.7091,45.7708,9300.0
2006-10-18 10:50:00,89.02,89.07,88.92,89.05,9200.0,45.7811,45.8068,45.7297,45.7966,9200.0
2006-10-18 11:00:00,89.05,89.09,88.89,88.91,5500.0,45.7966,45.8171,45.7143,45.7246,5500.0
2006-10-18 11:10:00,88.93,89.14,88.93,89.14,6600.0,45.7348,45.8428,45.7348,45.8428,6600.0
2006-10-18 11:20:00,89.14,89.4,89.14,89.39,20600.0,45.8428,45.9766,45.8428,45.9714,20600.0
2006-10-18 11:30:00,89.39,89.42,89.27,89.28,10300.0,45.9714,45.9868,45.9097,45.9148,10300.0
2006-10-18 11:40:00,89.22,89.33,89.21,89.33,4300.0,45.884,45.9406,45.8788,45.9406,4300.0
2006-10-18 11:50:00,89.37,89.37,89.3,89.3,5500.0,45.9611,45.9611,45.9251,45.9251,5500.0
2006-10-18 12:00:00,89.3,89.36,89.25,89.25,9200.0,45.9251,45.956,45.8994,45.8994,9200.0
2006-10-18 12:10:00,89.24,89.34,89.16,89.34,6800.0,45.8943,45.9457,45.8531,45.9457,6800.0
2006-10-18 12:20:00,89.34,89.4,89.25,89.32,7300.0,45.9457,45.9766,45.8994,45.9354,7300.0
2006-10-18 12:30:00,89.31,89.41,89.3,89.39,8500.0,45.9303,45.9817,45.9251,45.9714,8500.0
2006-10-18 12:40:00,89.39,89.42,89.26,89.33,2100.0,45.9714,45.9868,45.9046,45.9406,2100.0
2006-10-18 12:50:00,89.3,89.3,89.2,89.22,4900.0,45.9251,45.9251,45.8737,45.884,4900.0
2006-10-18 13:00:00,89.21,89.21,89.01,89.05,17900.0,45.8788,45.8788,45.776,45.7966,17900.0
2006-10-18 13:10:00,89.06,89.13,89.0,89.0,7300.0,45.8017,45.8377,45.7708,45.7708,7300.0
2006-10-18 13:20:00,88.96,88.96,88.83,88.84,10900.0,45.7503,45.7503,45.6834,45.6886,10900.0
2006-10-18 13:30:00,88.89,88.89,88.71,88.76,8200.0,45.7143,45.7143,45.6217,45.6474,8200.0
2006-10-18 13:40:00,88.75,89.03,88.73,89.03,10500.0,45.6423,45.7863,45.632,45.7863,10500.0
2006-10-18 13:50:00,89.06,89.15,88.99,89.12,11800.0,45.8017,45.848,45.7657,45.8326,11800.0
2006-10-18 14:00:00,89.15,89.28,89.11,89.17,12700.0,45.848,45.9148,45.8274,45.8583,12700.0
2006-10-18 14:10:00,89.18,89.22,88.99,89.2,17400.0,45.8634,45.884,45.7657,45.8737,17400.0
2006-10-18 14:20:00,89.2,89.37,89.17,89.27,14600.0,45.8737,45.9611,45.8583,45.9097,14600.0
2006-10-18 14:30:00,89.27,89.4,89.24,89.37,15600.0,45.9097,45.9766,45.8943,45.9611,15600.0
2006-10-18 14:40:00,89.36,89.43,89.31,89.4,9400.0,45.956,45.992,45.9303,45.9766,9400.0
2006-10-18 14:50:00,89.4,89.42,89.29,89.4,14500.0,45.9766,45.9868,45.92,45.9766,14500.0
2006-10-18 15:00:00,89.41,89.41,89.26,89.29,11700.0,45.9817,45.9817,45.9046,45.92,11700.0
2006-10-18 15:10:00,89.3,89.38,89.26,89.28,21100.0,45.9251,45.9663,45.9046,45.9148,21100.0
2006-10-18 15:20:00,89.27,89.33,89.19,89.24,17400.0,45.9097,45.9406,45.8686,45.8943,17400.0
2006-10-18 15:30:00,89.23,89.46,89.23,89.35,18000.0,45.8891,46.0074,45.8891,45.9508,18000.0
2006-10-18 15:40:00,89.35,89.49,89.28,89.44,17300.0,45.9508,46.0228,45.9148,45.9971,17300.0
2006-10-18 15:50:00,89.44,89.45,89.3,89.43,24700.0,45.9971,46.0023,45.9251,45.992,24700.0
2006-10-19 09:30:00,89.27,89.5,89.22,89.41,12200.0,45.9097,46.028,45.884,45.9817,12200.0
2006-10-19 09:40:00,89.41,89.5,89.27,89.4,20500.0,45.9817,46.028,45.9097,45.9766,20500.0
2006-10-19 09:50:00,89.28,89.32,89.11,89.13,6800.0,45.9148,45.9354,45.8274,45.8377,6800.0
2006-10-19 10:00:00,89.19,89.39,89.13,89.16,7400.0,45.8686,45.9714,45.8377,45.8531,7400.0
2006-10-19 10:10:00,89.16,89.37,89.14,89.31,8700.0,45.8531,45.9611,45.8428,45.9303,8700.0
2006-10-19 10:20:00,89.32,89.38,89.24,89.32,4500.0,45.9354,45.9663,45.8943,45.9354,4500.0
2006-10-19 10:30:00,89.31,89.48,89.28,89.4,3800.0,45.9303,46.0177,45.9148,45.9766,3800.0
2006-10-19 10:40:00,89.39,89.45,89.35,89.42,4300.0,45.9714,46.0023,45.9508,45.9868,4300.0
2006-10-19 10:50:00,89.42,89.45,89.39,89.43,4500.0,45.9868,46.0023,45.9714,45.992,4500.0
2006-10-19 11:00:00,89.43,89.43,89.32,89.37,6300.0,45.992,45.992,45.9354,45.9611,6300.0
2006-10-19 11:10:00,89.4,89.45,89.3,89.3,7900.0,45.9766,46.0023,45.9251,45.9251,7900.0
2006-10-19 11:20:00,89.28,89.44,89.28,89.42,8900.0,45.9148,45.9971,45.9148,45.9868,8900.0
2006-10-19 11:30:00,89.42,89.48,89.32,89.32,13700.0,45.9868,46.0177,45.9354,45.9354,13700.0
2006-10-19 11:40:00,89.34,89.38,89.26,89.26,7500.0,45.9457,45.9663,45.9046,45.9046,7500.0
2006-10-19 11:50:00,89.25,89.36,89.2,89.34,8300.0,45.8994,45.956,45.8737,45.9457,8300.0
2006-10-19 12:00:00,89.33,89.33,89.11,89.26,19800.0,45.9406,45.9406,45.8274,45.9046,19800.0
2006-10-19 12:10:00,89.29,89.3,89.01,89.02,8900.0,45.92,45.9251,45.776,45.7811,8900.0
2006-10-19 12:20:00,89.01,89.02,88.85,88.85,8000.0,45.776,45.7811,45.6937,45.6937,8000.0
2006-10-19 12:30:00,88.85,89.03,88.83,88.97,6300.0,45.6937,45.7863,45.6834,45.7554,6300.0
2006-10-19 12:40:00,88.97,88.98,88.89,88.9,4700.0,45.7554,45.7606,45.7143,45.7194,4700.0
2006-10-19 12:50:00,88.88,88.91,88.8,88.91,6700.0,45.7091,45.7246,45.668,45.7246,6700.0
2006-10-19 13:00:00,88.9,88.93,88.79,88.85,6200.0,45.7194,45.7348,45.6628,45.6937,6200.0
2006-10-19 13:10:00,88.84,89.14,88.84,89.08,9600.0,45.6886,45.8428,45.6886,45.812,9600.0
2006-10-19 13:20:00,89.07,89.07,89.0,89.07,4800.0,45.8068,45.8068,45.7708,45.8068,4800.0
2006-10-19 13:30:00,89.08,89.18,89.06,89.09,5800.0,45.812,45.8634,45.8017,45.8171,5800.0
2006-10-19 13:40:00,89.08,89.12,88.92,89.08,7700.0,45.812,45.8326,45.7297,45.812,7700.0
2006-10-19 13:50:00,89.06,89.07,88.96,88.97,10300.0,45.8017,45.8068,45.7503,45.7554,10300.0
2006-10-19 14:00:00,88.98,89.02,88.9,88.97,8600.0,45.7606,45.7811,45.7194,45.7554,8600.0
2006-10-19 14:10:00,88.95,88.98,88.92,88.96,3500.0,45.7451,45.7606,45.7297,45.7503,3500.0
2006-10-19 14:20:00,88.94,88.95,88.81,88.86,8700.0,45.74,45.7451,45.6731,45.6988,8700.0
2006-10-19 14:30:00,88.86,88.92,88.74,88.81,16100.0,45.6988,45.7297,45.6371,45.6731,16100.0
2006-10-19 14:40:00,88.8,88.84,88.65,88.71,10700.0,45.668,45.6886,45.5908,45.6217,10700.0
2006-10-19 14:50:00,88.7,88.78,88.62,88.69,11500.0,45.6166,45.6577,45.5754,45.6114,11500.0
2006-10-19 15:00:00,88.69,88.69,88.54,88.59,13900.0,45.6114,45.6114,45.5343,45.56,13900.0
2006-10-19 15:10:00,88.59,88.66,88.56,88.65,8400.0,45.56,45.596,45.5446,45.5908,8400.0
2006-10-19 15:20:00,88.66,88.77,88.66,88.73,9600.0,45.596,45.6526,45.596,45.632,9600.0
2006-10-19 15:30:00,88.74,88.94,88.74,88.84,11300.0,45.6371,45.74,45.6371,45.6886,11300.0
2006-10-19 15:40:00,88.83,88.94,88.79,88.88,11400.0,45.6834,45.74,45.6628,45.7091,11400.0
2006-10-19 15:50:00,88.88,88.88,88.63,88.72,26200.0,45.7091,45.7091,45.5806,45.6268,26200.0
2006-10-20 09:30:00,88.98,88.98,88.73,88.79,53800.0,45.7606,45.7606,45.632,45.6628,53800.0
2006-10-20 09:40:00,88.7,88.7,88.25,88.25,9000.0,45.6166,45.6166,45.3851,45.3851,9000.0
2006-10-20 09:50:00,88.26,88.39,88.02,88.39,20500.0,45.3903,45.4571,45.2669,45.4571,20500.0
2006-10-20 10:00:00,88.36,88.53,88.24,88.33,11200.0,45.4417,45.5291,45.38,45.4263,11200.0
2006-10-20 10:10:00,88.26,88.28,88.15,88.16,5000.0,45.3903,45.4006,45.3337,45.3389,5000.0
2006-10-20 10:20:00,88.15,88.35,88.09,88.27,6200.0,45.3337,45.4366,45.3029,45.3954,6200.0
2006-10-20 10:30:00,88.23,88.49,88.1,88.49,9400.0,45.3749,45.5086,45.308,45.5086,9400.0
2006-10-20 10:40:00,88.53,88.61,88.23,88.24,13000.0,45.5291,45.5703,45.3749,45.38,13000.0
2006-10-20 10:50:00,88.26,88.43,88.22,88.36,10500.0,45.3903,45.4777,45.3697,45.4417,10500.0
2006-10-20 11:00:00,88.36,88.42,88.34,88.39,6200.0,45.4417,45.4726,45.4314,45.4571,6200.0
2006-10-20 11:10:00,88.34,88.4,88.34,88.35,3800.0,45.4314,45.4623,45.4314,45.4366,3800.0
2006-10-20 11:20:00,88.34,88.36,88.3,88.36,4900.0,45.4314,45.4417,45.4109,45.4417,4900.0
2006-10-20 11:30:00,88.42,88.49,88.35,88.42,6200.0,45.4726,45.5086,45.4366,45.4726,6200.0
2006-10-20 11:40:00,88.43,88.43,88.38,88.39,3700.0,45.4777,45.4777,45.452,45.4571,3700.0
2006-10-20 11:50:00,88.4,88.48,88.38,88.46,8600.0,45.4623,45.5034,45.452,45.4931,8600.0
2006-10-20 12:00:00,88.48,88.57,88.45,88.53,10600.0,45.5034,45.5497,45.488,45.5291,10600.0
2006-10-20 12:10:00,88.53,88.78,88.53,88.7,7700.0,45.5291,45.6577,45.5291,45.6166,7700.0
2006-10-20 12:20:00,88.73,88.91,88.73,88.86,7300.0,45.632,45.7246,45.632,45.6988,7300.0
2006-10-20 12:30:00,88.86,88.86,88.57,88.61,8300.0,45.6988,45.6988,45.5497,45.5703,8300.0
2006-10-20 12:40:00,88.6,88.8,88.59,88.78,6300.0,45.5651,45.668,45.56,45.6577,6300.0
2006-10-20 12:50:00,88.78,88.78,88.69,88.71,2500.0,45.6577,45.6577,45.6114,45.6217,2500.0
2006-10-20 13:00:00,88.73,88.73,88.66,88.68,2400.0,45.632,45.632,45.596,45.6063,2400.0
2006-10-20 13:10:00,88.71,88.71,88.57,88.67,3300.0,45.6217,45.6217,45.5497,45.6011,3300.0
2006-10-20 13:20:00,88.62,88.69,88.61,88.67,8100.0,45.5754,45.6114,45.5703,45.6011,8100.0
2006-10-20 13:30:00,88.64,88.67,88.6,88.62,6100.0,45.5857,45.6011,45.5651,45.5754,6100.0
2006-10-20 13:40:00,88.63,88.65,88.55,88.6,7200.0,45.5806,45.5908,45.5394,45.5651,7200.0
2006-10-20 13:50:00,88.62,88.69,88.5,88.54,14200.0,45.5754,45.6114,45.5137,45.5343,14200.0
2006-10-20 14:00:00,88.53,88.62,88.51,88.59,7100.0,45.5291,45.5754,45.5189,45.56,7100.0
2006-10-20 14:10:00,88.58,88.58,88.51,88.55,3700.0,45.5548,45.5548,45.5189,45.5394,3700.0
2006-10-20 14:20:00,88.55,88.59,88.48,88.49,6200.0,45.5394,45.56,45.5034,45.5086,6200.0
2006-10-20 14:30:00,88.48,88.5,88.33,88.35,10000.0,45.5034,45.5137,45.4263,45.4366,10000.0
2006-10-20 14:40:00,88.33,88.44,88.31,88.44,6900.0,45.4263,45.4829,45.416,45.4829,6900.0
2006-10-20 14:50:00,88.44,88.51,88.39,88.42,9000.0,45.4829,45.5189,45.4571,45.4726,9000.0
2006-10-20 15:00:00,88.42,88.6,88.42,88.56,7300.0,45.4726,45.5651,45.4726,45.5446,7300.0
2006-10-20 15:10:00,88.57,88.57,88.43,88.51,13900.0,45.5497,45.5497,45.4777,45.5189,13900.0
2006-10-20 15:20:00,88.53,88.57,88.44,88.5,14300.0,45.5291,45.5497,45.4829,45.5137,14300.0
2006-10-20 15:30:00,88.5,88.56,88.34,88.38,12700.0,45.5137,45.5446,45.4314,45.452,12700.0
2006-10-20 15:40:00,88.36,88.42,88.27,88.36,14500.0,45.4417,45.4726,45.3954,45.4417,14500.0
2006-10-20 15:50:00,88.37,88.41,88.18,88.24,22900.0,45.4469,45.4674,45.3491,45.38,22900.0
2006-10-23 09:30:00,88.02,88.2,87.81,87.91,8400.0,45.2669,45.3594,45.1589,45.2103,8400.0
2006-10-23 09:40:00,87.92,87.96,87.63,87.93,6900.0,45.2154,45.236,45.0663,45.2206,6900.0
2006-10-23 09:50:00,87.97,87.97,87.79,87.91,4300.0,45.2411,45.2411,45.1486,45.2103,4300.0
2006-10-23 10:00:00,87.91,88.1,87.75,87.96,10600.0,45.2103,45.308,45.128,45.236,10600.0
2006-10-23 10:10:00,88.03,88.08,87.82,87.99,12000.0,45.272,45.2977,45.164,45.2514,12000.0
2006-10-23 10:20:00,87.94,88.08,87.85,87.98,8100.0,45.2257,45.2977,45.1794,45.2463,8100.0
2006-10-23 10:30:00,87.98,88.04,87.85,87.98,9000.0,45.2463,45.2771,45.1794,45.2463,9000.0
2006-10-23 10:40:00,87.98,87.98,87.79,87.85,5200.0,45.2463,45.2463,45.1486,45.1794,5200.0
2006-10-23 10:50:00,87.85,87.86,87.71,87.85,6700.0,45.1794,45.1846,45.1074,45.1794,6700.0
2006-10-23 11:00:00,87.86,88.12,87.81,88.09,13100.0,45.1846,45.3183,45.1589,45.3029,13100.0
2006-10-23 11:10:00,88.12,88.19,88.08,88.16,11500.0,45.3183,45.3543,45.2977,45.3389,11500.0
2006-10-23 11:20:00,88.12,88.4,88.12,88.33,16200.0,45.3183,45.4623,45.3183,45.4263,16200.0
2006-10-23 11:30:00,88.33,88.47,88.26,88.26,10300.0,45.4263,45.4983,45.3903,45.3903,10300.0
2006-10-23 11:40:00,88.25,88.31,88.19,88.23,6500.0,45.3851,45.416,45.3543,45.3749,6500.0
2006-10-23 11:50:00,88.23,88.46,88.23,88.43,8800.0,45.3749,45.4931,45.3749,45.4777,8800.0
2006-10-23 12:00:00,88.44,88.54,88.41,88.49,7700.0,45.4829,45.5343,45.4674,45.5086,7700.0
2006-10-23 12:10:00,88.48,88.48,88.38,88.45,8300.0,45.5034,45.5034,45.452,45.488,8300.0
2006-10-23 12:20:00,88.45,88.79,88.45,88.78,12200.0,45.488,45.6628,45.488,45.6577,12200.0
2006-10-23 12:30:00,88.74,88.94,88.74,88.92,9000.0,45.6371,45.74,45.6371,45.7297,9000.0
2006-10-23 12:40:00,88.92,88.99,88.65,88.65,10100.0,45.7297,45.7657,45.5908,45.5908,10100.0
2006-10-23 12:50:00,88.64,88.66,88.51,88.51,5900.0,45.5857,45.596,45.5189,45.5189,5900.0
2006-10-23 13:00:00,88.54,88.58,88.46,88.58,11400.0,45.5343,45.5548,45.4931,45.5548,11400.0
2006-10-23 13:10:00,88.58,88.85,88.58,88.81,10000.0,45.5548,45.6937,45.5548,45.6731,10000.0
2006-10-23 13:20:00,88.82,88.88,88.67,88.85,12700.0,45.6783,45.7091,45.6011,45.6937,12700.0
2006-10-23 13:30:00,88.87,88.89,88.74,88.79,5100.0,45.704,45.7143,45.6371,45.6628,5100.0
2006-10-23 13:40:00,88.81,88.83,88.71,88.81,6300.0,45.6731,45.6834,45.6217,45.6731,6300.0
2006-10-23 13:50:00,88.81,88.89,88.69,88.89,9900.0,45.6731,45.7143,45.6114,45.7143,9900.0
2006-10-23 14:00:00,88.89,88.91,88.85,88.88,5100.0,45.7143,45.7246,45.6937,45.7091,5100.0
2006-10-23 14:10:00,88.86,88.92,88.74,88.83,8900.0,45.6988,45.7297,45.6371,45.6834,8900.0
2006-10-23 14:20:00,88.78,88.88,88.78,88.87,6400.0,45.6577,45.7091,45.6577,45.704,6400.0
2006-10-23 14:30:00,88.84,88.96,88.84,88.96,7800.0,45.6886,45.7503,45.6886,45.7503,7800.0
2006-10-23 14:40:00,88.96,89.06,88.95,89.03,14300.0,45.7503,45.8017,45.7451,45.7863,14300.0
2006-10-23 14:50:00,89.02,89.11,88.99,89.06,15600.0,45.7811,45.8274,45.7657,45.8017,15600.0
2006-10-23 15:00:00,89.06,89.15,89.01,89.1,14400.0,45.8017,45.848,45.776,45.8223,14400.0
2006-10-23 15:10:00,89.1,89.12,89.0,89.0,11900.0,45.8223,45.8326,45.7708,45.7708,11900.0
2006-10-23 15:20:00,89.0,89.12,88.99,89.04,8100.0,45.7708,45.8326,45.7657,45.7914,8100.0
2006-10-23 15:30:00,89.04,89.21,89.04,89.19,8700.0,45.7914,45.8788,45.7914,45.8686,8700.0
2006-10-23 15:40:00,89.18,89.2,89.06,89.1,12300.0,45.8634,45.8737,45.8017,45.8223,12300.0
2006-10-23 15:50:00,89.11,89.14,88.97,89.05,16700.0,45.8274,45.8428,45.7554,45.7966,16700.0
2006-10-24 09:30:00,88.5,88.67,88.35,88.48,12700.0,45.5137,45.6011,45.4366,45.5034,12700.0
2006-10-24 09:40:00,88.48,88.79,88.48,88.71,9900.0,45.5034,45.6628,45.5034,45.6217,9900.0
2006-10-24 09:50:00,88.73,89.14,88.73,88.94,7700.0,45.632,45.8428,45.632,45.74,7700.0
2006-10-24 10:00:00,88.93,88.93,88.61,88.65,7300.0,45.7348,45.7348,45.5703,45.5908,7300.0
2006-10-24 10:10:00,88.69,88.69,88.5,88.67,10700.0,45.6114,45.6114,45.5137,45.6011,10700.0
2006-10-24 10:20:00,88.68,88.99,88.68,88.95,6300.0,45.6063,45.7657,45.6063,45.7451,6300.0
2006-10-24 10:30:00,88.96,88.96,88.37,88.38,9200.0,45.7503,45.7503,45.4469,45.452,9200.0
2006-10-24 10:40:00,88.42,88.5,88.29,88.5,11400.0,45.4726,45.5137,45.4057,45.5137,11400.0
2006-10-24 10:50:00,88.5,88.72,88.47,88.64,6800.0,45.5137,45.6268,45.4983,45.5857,6800.0
2006-10-24 11:00:00,88.64,88.64,88.49,88.49,10500.0,45.5857,45.5857,45.5086,45.5086,10500.0
2006-10-24 11:10:00,88.49,88.51,88.38,88.48,6700.0,45.5086,45.5189,45.452,45.5034,6700.0
2006-10-24 11:20:00,88.53,88.65,88.42,88.6,4400.0,45.5291,45.5908,45.4726,45.5651,4400.0
2006-10-24 11:30:00,88.59,88.64,88.51,88.59,7300.0,45.56,45.5857,45.5189,45.56,7300.0
2006-10-24 11:40:00,88.55,88.61,88.55,88.58,5300.0,45.5394,45.5703,45.5394,45.5548,5300.0
2006-10-24 11:50:00,88.63,88.71,88.58,88.67,5600.0,45.5806,45.6217,45.5548,45.6011,5600.0
2006-10-24 12:00:00,88.64,88.73,88.6,88.73,4100.0,45.5857,45.632,45.5651,45.632,4100.0
2006-10-24 12:10:00,88.72,88.72,88.64,88.66,6500.0,45.6268,45.6268,45.5857,45.596,6500.0
2006-10-24 12:20:00,88.65,88.65,88.6,88.61,3800.0,45.5908,45.5908,45.5651,45.5703,3800.0
2006-10-24 12:30:00,88.6,88.67,88.6,88.6,6900.0,45.5651,45.6011,45.5651,45.5651,6900.0
2006-10-24 12:40:00,88.6,88.6,88.54,88.56,6400.0,45.5651,45.5651,45.5343,45.5446,6400.0
2006-10-24 12:50:00,88.56,88.59,88.47,88.5,12900.0,45.5446,45.56,45.4983,45.5137,12900.0
2006-10-24 13:00:00,88.48,88.48,88.32,88.32,6100.0,45.5034,45.5034,45.4211,45.4211,6100.0
2006-10-24 13:10:00,88.3,88.4,88.3,88.36,6000.0,45.4109,45.4623,45.4109,45.4417,6000.0
2006-10-24 13:20:00,88.36,88.4,88.27,88.27,7600.0,45.4417,45.4623,45.3954,45.3954,7600.0
2006-10-24 13:30:00,88.3,88.44,88.29,88.36,10100.0,45.4109,45.4829,45.4057,45.4417,10100.0
2006-10-24 13:40:00,88.39,88.39,88.2,88.28,18800.0,45.4571,45.4571,45.3594,45.4006,18800.0
2006-10-24 13:50:00,88.27,88.39,88.21,88.32,22600.0,45.3954,45.4571,45.3646,45.4211,22600.0
2006-10-24 14:00:00,88.33,88.38,88.27,88.38,5700.0,45.4263,45.452,45.3954,45.452,5700.0
2006-10-24 14:10:00,88.39,88.41,88.24,88.26,6700.0,45.4571,45.4674,45.38,45.3903,6700.0
2006-10-24 14:20:00,88.28,88.45,88.27,88.39,8200.0,45.4006,45.488,45.3954,45.4571,8200.0
2006-10-24 14:30:00,88.39,88.39,88.36,88.39,5300.0,45.4571,45.4571,45.4417,45.4571,5300.0
2006-10-24 14:40:00,88.37,88.37,88.26,88.31,10500.0,45.4469,45.4469,45.3903,45.416,10500.0
2006-10-24 14:50:00,88.31,88.38,88.31,88.35,19600.0,45.416,45.452,45.416,45.4366,19600.0
2006-10-24 15:00:00,88.39,88.41,88.3,88.31,7600.0,45.4571,45.4674,45.4109,45.416,7600.0
2006-10-24 15:10:00,88.31,88.45,88.28,88.45,13000.0,45.416,45.488,45.4006,45.488,13000.0
2006-10-24 15:20:00,88.44,88.6,88.44,88.59,14000.0,45.4829,45.5651,45.4829,45.56,14000.0
2006-10-24 15:30:00,88.58,88.6,88.5,88.6,9600.0,45.5548,45.5651,45.5137,45.5651,9600.0
2006-10-24 15:40:00,88.6,88.75,88.58,88.7,18900.0,45.5651,45.6423,45.5548,45.6166,18900.0
2006-10-24 15:50:00,88.69,88.74,88.55,88.57,20300.0,45.6114,45.6371,45.5394,45.5497,20300.0
2006-10-25 09:30:00,88.92,89.12,88.67,89.01,11500.0,45.7297,45.8326,45.6011,45.776,11500.0
2006-10-25 09:40:00,89.04,89.04,88.84,88.88,5500.0,45.7914,45.7914,45.6886,45.7091,5500.0
2006-10-25 09:50:00,88.88,89.07,88.88,88.98,15800.0,45.7091,45.8068,45.7091,45.7606,15800.0
2006-10-25 10:00:00,88.96,89.03,88.81,89.02,9700.0,45.7503,45.7863,45.6731,45.7811,9700.0
2006-10-25 10:10:00,89.03,89.19,88.87,89.1,11700.0,45.7863,45.8686,45.704,45.8223,11700.0
2006-10-25 10:20:00,89.08,89.08,88.81,88.85,17200.0,45.812,45.812,45.6731,45.6937,17200.0
2006-10-25 10:30:00,88.86,88.88,88.57,88.64,13800.0,45.6988,45.7091,45.5497,45.5857,13800.0
2006-10-25 10:40:00,88.64,88.74,88.53,88.64,9400.0,45.5857,45.6371,45.5291,45.5857,9400.0
2006-10-25 10:50:00,88.67,88.71,88.58,88.59,4700.0,45.6011,45.6217,45.5548,45.56,4700.0
2006-10-25 11:00:00,88.58,88.68,88.53,88.68,5200.0,45.5548,45.6063,45.5291,45.6063,5200.0
2006-10-25 11:10:00,88.66,88.67,88.55,88.56,4300.0,45.596,45.6011,45.5394,45.5446,4300.0
2006-10-25 11:20:00,88.57,88.59,88.4,88.55,7200.0,45.5497,45.56,45.4623,45.5394,7200.0
2006-10-25 11:30:00,88.56,88.57,88.5,88.54,4200.0,45.5446,45.5497,45.5137,45.5343,4200.0
2006-10-25 11:40:00,88.55,88.66,88.51,88.61,13700.0,45.5394,45.596,45.5189,45.5703,13700.0
2006-10-25 11:50:00,88.6,88.7,88.59,88.69,16600.0,45.5651,45.6166,45.56,45.6114,16600.0
2006-10-25 12:00:00,88.69,88.7,88.6,88.6,9600.0,45.6114,45.6166,45.5651,45.5651,9600.0
2006-10-25 12:10:00,88.6,88.64,88.58,88.62,4800.0,45.5651,45.5857,45.5548,45.5754,4800.0
2006-10-25 12:20:00,88.6,88.6,88.38,88.41,5700.0,45.5651,45.5651,45.452,45.4674,5700.0
2006-10-25 12:30:00,88.39,88.47,88.34,88.4,12700.0,45.4571,45.4983,45.4314,45.4623,12700.0
2006-10-25 12:40:00,88.38,88.45,88.32,88.34,8300.0,45.452,45.488,45.4211,45.4314,8300.0
2006-10-25 12:50:00,88.34,88.34,88.26,88.34,7600.0,45.4314,45.4314,45.3903,45.4314,7600.0
2006-10-25 13:00:00,88.35,88.49,88.31,88.45,3600.0,45.4366,45.5086,45.416,45.488,3600.0
2006-10-25 13:10:00,88.49,88.49,88.33,88.39,4200.0,45.5086,45.5086,45.4263,45.4571,4200.0
2006-10-25 13:20:00,88.39,88.39,88.26,88.31,3700.0,45.4571,45.4571,45.3903,45.416,3700.0
2006-10-25 13:30:00,88.28,88.29,88.16,88.17,7900.0,45.4006,45.4057,45.3389,45.344,7900.0
2006-10-25 13:40:00,88.2,88.2,88.09,88.2,4500.0,45.3594,45.3594,45.3029,45.3594,4500.0
2006-10-25 13:50:00,88.15,88.37,88.15,88.37,2900.0,45.3337,45.4469,45.3337,45.4469,2900.0
2006-10-25 14:00:00,88.37,88.61,88.35,88.53,9300.0,45.4469,45.5703,45.4366,45.5291,9300.0
2006-10-25 14:10:00,88.53,88.89,88.45,88.85,15200.0,45.5291,45.7143,45.488,45.6937,15200.0
2006-10-25 14:20:00,88.84,88.84,88.54,88.55,13500.0,45.6886,45.6886,45.5343,45.5394,13500.0
2006-10-25 14:30:00,88.6,88.63,88.4,88.57,10000.0,45.5651,45.5806,45.4623,45.5497,10000.0
2006-10-25 14:40:00,88.59,88.67,88.47,88.5,6500.0,45.56,45.6011,45.4983,45.5137,6500.0
2006-10-25 14:50:00,88.54,88.61,88.34,88.55,7100.0,45.5343,45.5703,45.4314,45.5394,7100.0
2006-10-25 15:00:00,88.57,88.63,88.54,88.59,7900.0,45.5497,45.5806,45.5343,45.56,7900.0
2006-10-25 15:10:00,88.56,88.82,88.53,88.82,11700.0,45.5446,45.6783,45.5291,45.6783,11700.0
2006-10-25 15:20:00,88.8,88.89,88.67,88.71,15000.0,45.668,45.7143,45.6011,45.6217,15000.0
2006-10-25 15:30:00,88.71,88.85,88.69,88.81,17800.0,45.6217,45.6937,45.6114,45.6731,17800.0
2006-10-25 15:40:00,88.82,88.89,88.77,88.77,9200.0,45.6783,45.7143,45.6526,45.6526,9200.0
2006-10-25 15:50:00,88.81,88.97,88.8,88.9,15500.0,45.6731,45.7554,45.668,45.7194,15500.0
2006-10-26 09:30:00,88.98,89.14,88.84,88.89,6800.0,45.7606,45.8428,45.6886,45.7143,6800.0
2006-10-26 09:40:00,88.96,88.96,88.58,88.61,8700.0,45.7503,45.7503,45.5548,45.5703,8700.0
2006-10-26 09:50:00,88.62,89.0,88.62,88.9,8400.0,45.5754,45.7708,45.5754,45.7194,8400.0
2006-10-26 10:00:00,88.91,89.15,88.91,89.03,6200.0,45.7246,45.848,45.7246,45.7863,6200.0
2006-10-26 10:10:00,89.02,89.08,88.82,88.92,7600.0,45.7811,45.812,45.6783,45.7297,7600.0
2006-10-26 10:20:00,88.89,88.9,88.63,88.73,7700.0,45.7143,45.7194,45.5806,45.632,7700.0
2006-10-26 10:30:00,88.74,88.78,88.63,88.68,8800.0,45.6371,45.6577,45.5806,45.6063,8800.0
2006-10-26 10:40:00,88.68,88.72,88.63,88.68,5600.0,45.6063,45.6268,45.5806,45.6063,5600.0
2006-10-26 10:50:00,88.69,88.87,88.68,88.87,4500.0,45.6114,45.704,45.6063,45.704,4500.0
2006-10-26 11:00:00,88.85,88.9,88.63,88.9,10000.0,45.6937,45.7194,45.5806,45.7194,10000.0
2006-10-26 11:10:00,88.9,88.97,88.66,88.68,7300.0,45.7194,45.7554,45.596,45.6063,7300.0
2006-10-26 11:20:00,88.65,88.65,88.56,88.6,4600.0,45.5908,45.5908,45.5446,45.5651,4600.0
2006-10-26 11:30:00,88.58,88.6,88.55,88.57,6800.0,45.5548,45.5651,45.5394,45.5497,6800.0
2006-10-26 11:40:00,88.59,88.67,88.57,88.58,5800.0,45.56,45.6011,45.5497,45.5548,5800.0
2006-10-26 11:50:00,88.57,88.79,88.57,88.78,4900.0,45.5497,45.6628,45.5497,45.6577,4900.0
2006-10-26 12:00:00,88.78,88.78,88.59,88.6,4600.0,45.6577,45.6577,45.56,45.5651,4600.0
2006-10-26 12:10:00,88.63,88.78,88.6,88.78,4100.0,45.5806,45.6577,45.5651,45.6577,4100.0
2006-10-26 12:20:00,88.75,88.89,88.75,88.83,7800.0,45.6423,45.7143,45.6423,45.6834,7800.0
2006-10-26 12:30:00,88.84,88.84,88.7,88.83,3100.0,45.6886,45.6886,45.6166,45.6834,3100.0
2006-10-26 12:40:00,88.84,88.88,88.83,88.86,1700.0,45.6886,45.7091,45.6834,45.6988,1700.0
2006-10-26 12:50:00,88.85,88.97,88.83,88.96,6800.0,45.6937,45.7554,45.6834,45.7503,6800.0
2006-10-26 13:00:00,88.98,89.0,88.91,88.93,3700.0,45.7606,45.7708,45.7246,45.7348,3700.0
2006-10-26 13:10:00,88.93,88.94,88.85,88.87,2200.0,45.7348,45.74,45.6937,45.704,2200.0
2006-10-26 13:20:00,88.89,88.98,88.89,88.98,4900.0,45.7143,45.7606,45.7143,45.7606,4900.0
2006-10-26 13:30:00,88.99,89.0,88.96,88.96,6300.0,45.7657,45.7708,45.7503,45.7503,6300.0
2006-10-26 13:40:00,89.0,89.0,88.94,89.0,6200.0,45.7708,45.7708,45.74,45.7708,6200.0
2006-10-26 13:50:00,89.0,89.01,88.94,89.0,8000.0,45.7708,45.776,45.74,45.7708,8000.0
2006-10-26 14:00:00,89.0,89.08,88.98,89.02,8300.0,45.7708,45.812,45.7606,45.7811,8300.0
2006-10-26 14:10:00,89.03,89.09,88.98,88.98,7100.0,45.7863,45.8171,45.7606,45.7606,7100.0
2006-10-26 14:20:00,88.99,89.08,88.98,89.08,6800.0,45.7657,45.812,45.7606,45.812,6800.0
2006-10-26 14:30:00,89.06,89.13,89.01,89.02,7300.0,45.8017,45.8377,45.776,45.7811,7300.0
2006-10-26 14:40:00,89.03,89.05,88.97,88.99,5400.0,45.7863,45.7966,45.7554,45.7657,5400.0
2006-10-26 14:50:00,88.99,89.14,88.93,89.08,6400.0,45.7657,45.8428,45.7348,45.812,6400.0
2006-10-26 15:00:00,89.1,89.1,88.99,89.0,15200.0,45.8223,45.8223,45.7657,45.7708,15200.0
2006-10-26 15:10:00,88.99,89.09,88.92,88.97,7100.0,45.7657,45.8171,45.7297,45.7554,7100.0
2006-10-26 15:20:00,89.0,89.15,88.97,89.11,5700.0,45.7708,45.848,45.7554,45.8274,5700.0
2006-10-26 15:30:00,89.12,89.26,89.02,89.26,12600.0,45.8326,45.9046,45.7811,45.9046,12600.0
2006-10-26 15:40:00,89.27,89.38,89.2,89.35,13800.0,45.9097,45.9663,45.8737,45.9508,13800.0
2006-10-26 15:50:00,89.35,89.56,89.35,89.5,21000.0,45.9508,46.0588,45.9508,46.028,21000.0
2006-10-27 09:30:00,89.19,89.19,89.01,89.02,9600.0,45.8686,45.8686,45.776,45.7811,9600.0
2006-10-27 09:40:00,89.03,89.06,88.72,89.02,9600.0,45.7863,45.8017,45.6268,45.7811,9600.0
2006-10-27 09:50:00,89.05,89.15,88.97,88.97,8600.0,45.7966,45.848,45.7554,45.7554,8600.0
2006-10-27 10:00:00,88.97,89.09,88.84,89.06,11000.0,45.7554,45.8171,45.6886,45.8017,11000.0
2006-10-27 10:10:00,89.07,89.07,88.82,88.88,37400.0,45.8068,45.8068,45.6783,45.7091,37400.0
2006-10-27 10:20:00,88.91,88.93,88.66,88.81,11400.0,45.7246,45.7348,45.596,45.6731,11400.0
2006-10-27 10:30:00,88.85,88.98,88.66,88.8,14300.0,45.6937,45.7606,45.596,45.668,14300.0
2006-10-27 10:40:00,88.78,88.78,88.57,88.68,16200.0,45.6577,45.6577,45.5497,45.6063,16200.0
2006-10-27 10:50:00,88.66,88.68,88.44,88.68,14100.0,45.596,45.6063,45.4829,45.6063,14100.0
2006-10-27 11:00:00,88.67,88.69,88.54,88.65,21300.0,45.6011,45.6114,45.5343,45.5908,21300.0
2006-10-27 11:10:00,88.66,88.79,88.62,88.69,10900.0,45.596,45.6628,45.5754,45.6114,10900.0
2006-10-27 11:20:00,88.69,88.85,88.67,88.85,9300.0,45.6114,45.6937,45.6011,45.6937,9300.0
2006-10-27 11:30:00,88.84,88.84,88.71,88.8,14600.0,45.6886,45.6886,45.6217,45.668,14600.0
2006-10-27 11:40:00,88.81,88.83,88.62,88.62,9000.0,45.6731,45.6834,45.5754,45.5754,9000.0
2006-10-27 11:50:00,88.6,88.74,88.6,88.71,7300.0,45.5651,45.6371,45.5651,45.6217,7300.0
2006-10-27 12:00:00,88.71,88.79,88.7,88.71,9100.0,45.6217,45.6628,45.6166,45.6217,9100.0
2006-10-27 12:10:00,88.73,88.87,88.73,88.82,9900.0,45.632,45.704,45.632,45.6783,9900.0
2006-10-27 12:20:00,88.82,88.87,88.8,88.82,17600.0,45.6783,45.704,45.668,45.6783,17600.0
2006-10-27 12:30:00,88.82,88.88,88.76,88.76,12200.0,45.6783,45.7091,45.6474,45.6474,12200.0
2006-10-27 12:40:00,88.75,88.79,88.69,88.7,4200.0,45.6423,45.6628,45.6114,45.6166,4200.0
2006-10-27 12:50:00,88.69,88.7,88.46,88.46,7300.0,45.6114,45.6166,45.4931,45.4931,7300.0
2006-10-27 13:00:00,88.49,88.49,88.4,88.43,6700.0,45.5086,45.5086,45.4623,45.4777,6700.0
2006-10-27 13:10:00,88.43,88.51,88.43,88.44,11700.0,45.4777,45.5189,45.4777,45.4829,11700.0
2006-10-27 13:20:00,88.44,88.47,88.35,88.36,9000.0,45.4829,45.4983,45.4366,45.4417,9000.0
2006-10-27 13:30:00,88.36,88.52,88.31,88.52,17600.0,45.4417,45.524,45.416,45.524,17600.0
2006-10-27 13:40:00,88.45,88.56,88.35,88.35,8800.0,45.488,45.5446,45.4366,45.4366,8800.0
2006-10-27 13:50:00,88.33,88.49,88.33,88.49,45400.0,45.4263,45.5086,45.4263,45.5086,45400.0
2006-10-27 14:00:00,88.49,88.5,88.4,88.44,18800.0,45.5086,45.5137,45.4623,45.4829,18800.0
2006-10-27 14:10:00,88.44,88.55,88.4,88.55,9600.0,45.4829,45.5394,45.4623,45.5394,9600.0
2006-10-27 14:20:00,88.56,88.56,88.35,88.43,20700.0,45.5446,45.5446,45.4366,45.4777,20700.0
2006-10-27 14:30:00,88.43,88.45,88.39,88.42,10000.0,45.4777,45.488,45.4571,45.4726,10000.0
2006-10-27 14:40:00,88.42,88.49,88.31,88.35,15400.0,45.4726,45.5086,45.416,45.4366,15400.0
2006-10-27 14:50:00,88.38,88.38,88.28,88.36,16100.0,45.452,45.452,45.4006,45.4417,16100.0
2006-10-27 15:00:00,88.35,88.35,88.22,88.22,17300.0,45.4366,45.4366,45.3697,45.3697,17300.0
2006-10-27 15:10:00,88.25,88.3,88.22,88.25,11200.0,45.3851,45.4109,45.3697,45.3851,11200.0
2006-10-27 15:20:00,88.25,88.28,88.15,88.22,18800.0,45.3851,45.4006,45.3337,45.3697,18800.0
2006-10-27 15:30:00,88.21,88.38,88.2,88.38,15800.0,45.3646,45.452,45.3594,45.452,15800.0
2006-10-27 15:40:00,88.38,88.4,88.27,88.31,14000.0,45.452,45.4623,45.3954,45.416,14000.0
2006-10-27 15:50:00,88.29,88.43,88.28,88.43,42500.0,45.4057,45.4777,45.4006,45.4777,42500.0
2006-10-30 09:30:00,88.56,88.65,88.49,88.49,18100.0,45.5446,45.5908,45.5086,45.5086,18100.0
2006-10-30 09:40:00,88.6,88.9,88.6,88.72,6100.0,45.5651,45.7194,45.5651,45.6268,6100.0
2006-10-30 09:50:00,88.68,88.68,88.28,88.28,8400.0,45.6063,45.6063,45.4006,45.4006,8400.0
2006-10-30 10:00:00,88.28,88.3,88.09,88.2,12200.0,45.4006,45.4109,45.3029,45.3594,12200.0
2006-10-30 10:10:00,88.2,88.24,87.94,87.94,16700.0,45.3594,45.38,45.2257,45.2257,16700.0
2006-10-30 10:20:00,87.94,88.0,87.62,87.65,14900.0,45.2257,45.2566,45.0611,45.0766,14900.0
2006-10-30 10:30:00,87.63,87.92,87.61,87.9,43100.0,45.0663,45.2154,45.056,45.2051,43100.0
2006-10-30 10:40:00,87.88,88.27,87.87,88.14,14800.0,45.1949,45.3954,45.1897,45.3286,14800.0
2006-10-30 10:50:00,88.16,88.21,88.06,88.13,7600.0,45.3389,45.3646,45.2874,45.3234,7600.0
2006-10-30 11:00:00,88.13,88.43,88.13,88.41,9000.0,45.3234,45.4777,45.3234,45.4674,9000.0
2006-10-30 11:10:00,88.41,88.59,88.41,88.51,7100.0,45.4674,45.56,45.4674,45.5189,7100.0
2006-10-30 11:20:00,88.51,88.56,88.42,88.49,12700.0,45.5189,45.5446,45.4726,45.5086,12700.0
2006-10-30 11:30:00,88.52,88.52,88.4,88.42,4500.0,45.524,45.524,45.4623,45.4726,4500.0
2006-10-30 11:40:00,88.42,88.42,88.38,88.39,3000.0,45.4726,45.4726,45.452,45.4571,3000.0
2006-10-30 11:50:00,88.39,88.59,88.38,88.59,7000.0,45.4571,45.56,45.452,45.56,7000.0
2006-10-30 12:00:00,88.59,88.59,88.47,88.51,8200.0,45.56,45.56,45.4983,45.5189,8200.0
2006-10-30 12:10:00,88.5,88.5,88.43,88.43,2200.0,45.5137,45.5137,45.4777,45.4777,2200.0
2006-10-30 12:20:00,88.39,88.44,88.35,88.44,4800.0,45.4571,45.4829,45.4366,45.4829,4800.0
2006-10-30 12:30:00,88.43,88.46,88.34,88.4,4200.0,45.4777,45.4931,45.4314,45.4623,4200.0
2006-10-30 12:40:00,88.41,88.43,88.41,88.41,2900.0,45.4674,45.4777,45.4674,45.4674,2900.0
2006-10-30 12:50:00,88.43,88.43,88.37,88.4,2200.0,45.4777,45.4777,45.4469,45.4623,2200.0
2006-10-30 13:00:00,88.42,88.72,88.42,88.72,8300.0,45.4726,45.6268,45.4726,45.6268,8300.0
2006-10-30 13:10:00,88.73,88.77,88.67,88.73,8500.0,45.632,45.6526,45.6011,45.632,8500.0
2006-10-30 13:20:00,88.69,88.83,88.69,88.79,6100.0,45.6114,45.6834,45.6114,45.6628,6100.0
2006-10-30 13:30:00,88.81,89.06,88.81,89.05,9600.0,45.6731,45.8017,45.6731,45.7966,9600.0
2006-10-30 13:40:00,89.05,89.14,89.05,89.08,6600.0,45.7966,45.8428,45.7966,45.812,6600.0
2006-10-30 13:50:00,89.08,89.08,88.96,89.06,7800.0,45.812,45.812,45.7503,45.8017,7800.0
2006-10-30 14:00:00,89.05,89.08,89.01,89.04,5500.0,45.7966,45.812,45.776,45.7914,5500.0
2006-10-30 14:10:00,89.02,89.16,89.0,89.16,9600.0,45.7811,45.8531,45.7708,45.8531,9600.0
2006-10-30 14:20:00,89.16,89.25,89.15,89.21,8400.0,45.8531,45.8994,45.848,45.8788,8400.0
2006-10-30 14:30:00,89.2,89.2,89.03,89.03,6700.0,45.8737,45.8737,45.7863,45.7863,6700.0
2006-10-30 14:40:00,89.07,89.07,88.96,89.0,8300.0,45.8068,45.8068,45.7503,45.7708,8300.0
2006-10-30 14:50:00,89.01,89.01,88.89,88.93,4900.0,45.776,45.776,45.7143,45.7348,4900.0
2006-10-30 15:00:00,88.9,89.09,88.9,89.08,10000.0,45.7194,45.8171,45.7194,45.812,10000.0
2006-10-30 15:10:00,89.06,89.14,89.05,89.05,7500.0,45.8017,45.8428,45.7966,45.7966,7500.0
2006-10-30 15:20:00,89.05,89.12,88.95,89.11,22800.0,45.7966,45.8326,45.7451,45.8274,22800.0
2006-10-30 15:30:00,89.1,89.15,89.05,89.11,8700.0,45.8223,45.848,45.7966,45.8274,8700.0
2006-10-30 15:40:00,89.11,89.15,89.05,89.13,10300.0,45.8274,45.848,45.7966,45.8377,10300.0
2006-10-30 15:50:00,89.14,89.21,89.11,89.2,18500.0,45.8428,45.8788,45.8274,45.8737,18500.0
2006-10-31 09:30:00,89.85,90.0,89.56,89.57,27200.0,46.208,46.2851,46.0588,46.064,27200.0
2006-10-31 09:40:00,89.55,89.79,89.42,89.74,10500.0,46.0537,46.1771,45.9868,46.1514,10500.0
2006-10-31 09:50:00,89.75,89.87,89.44,89.7,11700.0,46.1566,46.2183,45.9971,46.1308,11700.0
2006-10-31 10:00:00,89.66,89.66,89.37,89.37,7700.0,46.1103,46.1103,45.9611,45.9611,7700.0
2006-10-31 10:10:00,89.42,89.46,89.22,89.25,5900.0,45.9868,46.0074,45.884,45.8994,5900.0
2006-10-31 10:20:00,89.25,89.45,89.22,89.45,6500.0,45.8994,46.0023,45.884,46.0023,6500.0
2006-10-31 10:30:00,89.48,89.5,89.32,89.36,5400.0,46.0177,46.028,45.9354,45.956,5400.0
2006-10-31 10:40:00,89.36,89.44,89.13,89.17,7500.0,45.956,45.9971,45.8377,45.8583,7500.0
2006-10-31 10:50:00,89.17,89.3,89.17,89.23,8800.0,45.8583,45.9251,45.8583,45.8891,8800.0
2006-10-31 11:00:00,89.21,89.39,89.21,89.33,7900.0,45.8788,45.9714,45.8788,45.9406,7900.0
2006-10-31 11:10:00,89.32,89.37,89.24,89.33,5900.0,45.9354,45.9611,45.8943,45.9406,5900.0
2006-10-31 11:20:00,89.3,89.3,89.18,89.19,4200.0,45.9251,45.9251,45.8634,45.8686,4200.0
2006-10-31 11:30:00,89.2,89.25,89.04,89.1,16000.0,45.8737,45.8994,45.7914,45.8223,16000.0
2006-10-31 11:40:00,89.1,89.1,88.95,88.98,13200.0,45.8223,45.8223,45.7451,45.7606,13200.0
2006-10-31 11:50:00,89.0,89.01,88.84,88.84,5700.0,45.7708,45.776,45.6886,45.6886,5700.0
2006-10-31 12:00:00,88.85,89.0,88.85,88.91,8600.0,45.6937,45.7708,45.6937,45.7246,8600.0
2006-10-31 12:10:00,88.88,88.95,88.78,88.94,6500.0,45.7091,45.7451,45.6577,45.74,6500.0
2006-10-31 12:20:00,88.92,88.94,88.89,88.92,3400.0,45.7297,45.74,45.7143,45.7297,3400.0
2006-10-31 12:30:00,88.9,88.95,88.71,88.71,7500.0,45.7194,45.7451,45.6217,45.6217,7500.0
2006-10-31 12:40:00,88.72,88.92,88.66,88.92,6800.0,45.6268,45.7297,45.596,45.7297,6800.0
2006-10-31 12:50:00,88.91,88.93,88.82,88.82,6100.0,45.7246,45.7348,45.6783,45.6783,6100.0
2006-10-31 13:00:00,88.81,88.93,88.76,88.84,7500.0,45.6731,45.7348,45.6474,45.6886,7500.0
2006-10-31 13:10:00,88.85,88.85,88.7,88.71,7200.0,45.6937,45.6937,45.6166,45.6217,7200.0
2006-10-31 13:20:00,88.72,89.03,88.7,88.99,6400.0,45.6268,45.7863,45.6166,45.7657,6400.0
2006-10-31 13:30:00,88.99,89.06,88.96,88.96,6600.0,45.7657,45.8017,45.7503,45.7503,6600.0
2006-10-31 13:40:00,88.96,89.09,88.91,88.91,7200.0,45.7503,45.8171,45.7246,45.7246,7200.0
2006-10-31 13:50:00,88.94,89.04,88.94,88.99,6800.0,45.74,45.7914,45.74,45.7657,6800.0
2006-10-31 14:00:00,88.95,88.95,88.71,88.75,8300.0,45.7451,45.7451,45.6217,45.6423,8300.0
2006-10-31 14:10:00,88.75,89.0,88.73,89.0,7900.0,45.6423,45.7708,45.632,45.7708,7900.0
2006-10-31 14:20:00,89.0,89.0,88.8,88.81,7500.0,45.7708,45.7708,45.668,45.6731,7500.0
2006-10-31 14:30:00,88.83,88.97,88.8,88.89,11600.0,45.6834,45.7554,45.668,45.7143,11600.0
2006-10-31 14:40:00,88.9,89.0,88.89,89.0,7200.0,45.7194,45.7708,45.7143,45.7708,7200.0
2006-10-31 14:50:00,88.98,89.12,88.97,89.02,19300.0,45.7606,45.8326,45.7554,45.7811,19300.0
2006-10-31 15:00:00,89.0,89.06,88.97,89.0,11500.0,45.7708,45.8017,45.7554,45.7708,11500.0
2006-10-31 15:10:00,88.95,89.15,88.85,89.15,21300.0,45.7451,45.848,45.6937,45.848,21300.0
2006-10-31 15:20:00,89.14,89.43,89.12,89.43,15000.0,45.8428,45.992,45.8326,45.992,15000.0
2006-10-31 15:30:00,89.43,89.61,89.38,89.61,16900.0,45.992,46.0846,45.9663,46.0846,16900.0
2006-10-31 15:40:00,89.6,89.77,89.6,89.71,27000.0,46.0794,46.1668,46.0794,46.136,27000.0
2006-10-31 15:50:00,89.71,89.72,89.59,89.61,27700.0,46.136,46.1411,46.0743,46.0846,27700.0
2006-11-01 09:30:00,89.84,89.89,89.71,89.82,5800.0,46.2028,46.2286,46.136,46.1926,5800.0
2006-11-01 09:40:00,89.89,90.19,89.89,90.12,9500.0,46.2286,46.3828,46.2286,46.3468,9500.0
2006-11-01 09:50:00,90.12,90.21,90.08,90.2,18400.0,46.3468,46.3931,46.3263,46.388,18400.0
2006-11-01 10:00:00,90.23,90.3,90.09,90.14,14100.0,46.4034,46.4394,46.3314,46.3571,14100.0
2006-11-01 10:10:00,90.09,90.28,90.08,90.28,40100.0,46.3314,46.4291,46.3263,46.4291,40100.0
2006-11-01 10:20:00,90.28,90.35,89.88,89.88,11200.0,46.4291,46.4651,46.2234,46.2234,11200.0
2006-11-01 10:30:00,89.86,90.1,89.86,89.91,7500.0,46.2131,46.3366,46.2131,46.2388,7500.0
2006-11-01 10:40:00,89.91,89.94,89.71,89.8,6100.0,46.2388,46.2543,46.136,46.1823,6100.0
2006-11-01 10:50:00,89.8,89.95,89.7,89.76,14300.0,46.1823,46.2594,46.1308,46.1617,14300.0
2006-11-01 11:00:00,89.75,89.87,89.75,89.75,10200.0,46.1566,46.2183,46.1566,46.1566,10200.0
2006-11-01 11:10:00,89.74,89.8,89.65,89.8,6800.0,46.1514,46.1823,46.1051,46.1823,6800.0
2006-11-01 11:20:00,89.81,89.82,89.62,89.62,5100.0,46.1874,46.1926,46.0897,46.0897,5100.0
2006-11-01 11:30:00,89.62,89.64,89.48,89.54,5700.0,46.0897,46.1,46.0177,46.0486,5700.0
2006-11-01 11:40:00,89.54,89.55,89.45,89.55,4800.0,46.0486,46.0537,46.0023,46.0537,4800.0
2006-11-01 11:50:00,89.53,89.55,89.33,89.43,10500.0,46.0434,46.0537,45.9406,45.992,10500.0
2006-11-01 12:00:00,89.43,89.45,89.24,89.3,8500.0,45.992,46.0023,45.8943,45.9251,8500.0
2006-11-01 12:10:00,89.3,89.47,89.3,89.47,5000.0,45.9251,46.0126,45.9251,46.0126,5000.0
2006-11-01 12:20:00,89.47,89.48,89.39,89.39,4000.0,46.0126,46.0177,45.9714,45.9714,4000.0
2006-11-01 12:30:00,89.41,89.41,89.33,89.37,3400.0,45.9817,45.9817,45.9406,45.9611,3400.0
2006-11-01 12:40:00,89.34,89.38,89.12,89.38,15400.0,45.9457,45.9663,45.8326,45.9663,15400.0
2006-11-01 12:50:00,89.39,89.4,89.32,89.32,11300.0,45.9714,45.9766,45.9354,45.9354,11300.0
2006-11-01 13:00:00,89.36,89.42,89.26,89.35,12700.0,45.956,45.9868,45.9046,45.9508,12700.0
2006-11-01 13:10:00,89.29,89.32,89.23,89.29,10700.0,45.92,45.9354,45.8891,45.92,10700.0
2006-11-01 13:20:00,89.3,89.39,89.3,89.39,8300.0,45.9251,45.9714,45.9251,45.9714,8300.0
2006-11-01 13:30:00,89.38,89.38,89.31,89.36,6600.0,45.9663,45.9663,45.9303,45.956,6600.0
2006-11-01 13:40:00,89.36,89.45,89.33,89.34,7600.0,45.956,46.0023,45.9406,45.9457,7600.0
2006-11-01 13:50:00,89.37,89.46,89.35,89.35,6200.0,45.9611,46.0074,45.9508,45.9508,6200.0
2006-11-01 14:00:00,89.31,89.31,89.25,89.27,11800.0,45.9303,45.9303,45.8994,45.9097,11800.0
2006-11-01 14:10:00,89.28,89.37,89.19,89.22,15000.0,45.9148,45.9611,45.8686,45.884,15000.0
2006-11-01 14:20:00,89.23,89.26,89.2,89.22,5800.0,45.8891,45.9046,45.8737,45.884,5800.0
2006-11-01 14:30:00,89.24,89.25,89.17,89.19,7400.0,45.8943,45.8994,45.8583,45.8686,7400.0
2006-11-01 14:40:00,89.19,89.21,89.11,89.11,14500.0,45.8686,45.8788,45.8274,45.8274,14500.0
2006-11-01 14:50:00,89.13,89.15,89.05,89.13,11200.0,45.8377,45.848,45.7966,45.8377,11200.0
2006-11-01 15:00:00,89.15,89.15,89.04,89.13,13700.0,45.848,45.848,45.7914,45.8377,13700.0
2006-11-01 15:10:00,89.15,89.22,89.09,89.1,10200.0,45.848,45.884,45.8171,45.8223,10200.0
2006-11-01 15:20:00,89.1,89.13,88.93,88.93,6900.0,45.8223,45.8377,45.7348,45.7348,6900.0
2006-11-01 15:30:00,88.95,89.05,88.91,88.99,10200.0,45.7451,45.7966,45.7246,45.7657,10200.0
2006-11-01 15:40:00,88.97,89.08,88.74,88.79,17400.0,45.7554,45.812,45.6371,45.6628,17400.0
2006-11-01 15:50:00,88.79,88.88,88.72,88.79,18800.0,45.6628,45.7091,45.6268,45.6628,18800.0
2006-11-02 09:30:00,88.85,89.19,88.51,88.56,23200.0,45.6937,45.8686,45.5189,45.5446,23200.0
2006-11-02 09:40:00,88.43,88.66,88.31,88.44,9700.0,45.4777,45.596,45.416,45.4829,9700.0
2006-11-02 09:50:00,88.45,88.65,88.39,88.55,13400.0,45.488,45.5908,45.4571,45.5394,13400.0
2006-11-02 10:00:00,88.54,88.62,88.44,88.55,7700.0,45.5343,45.5754,45.4829,45.5394,7700.0
2006-11-02 10:10:00,88.55,88.55,88.31,88.4,6200.0,45.5394,45.5394,45.416,45.4623,6200.0
2006-11-02 10:20:00,88.43,88.69,88.43,88.67,4200.0,45.4777,45.6114,45.4777,45.6011,4200.0
2006-11-02 10:30:00,88.67,88.75,88.6,88.68,6700.0,45.6011,45.6423,45.5651,45.6063,6700.0
2006-11-02 10:40:00,88.63,88.63,88.4,88.41,34000.0,45.5806,45.5806,45.4623,45.4674,34000.0
2006-11-02 10:50:00,88.4,88.68,88.4,88.46,20200.0,45.4623,45.6063,45.4623,45.4931,20200.0
2006-11-02 11:00:00,88.46,88.64,88.46,88.6,6900.0,45.4931,45.5857,45.4931,45.5651,6900.0
2006-11-02 11:10:00,88.49,88.67,88.47,88.54,6500.0,45.5086,45.6011,45.4983,45.5343,6500.0
2006-11-02 11:20:00,88.55,88.66,88.0,88.03,22200.0,45.5394,45.596,45.2566,45.272,22200.0
2006-11-02 11:30:00,88.03,88.17,87.94,88.02,6200.0,45.272,45.344,45.2257,45.2669,6200.0
2006-11-02 11:40:00,87.99,88.16,87.99,88.03,13500.0,45.2514,45.3389,45.2514,45.272,13500.0
2006-11-02 11:50:00,88.02,88.02,87.6,87.6,18600.0,45.2669,45.2669,45.0509,45.0509,18600.0
2006-11-02 12:00:00,87.6,87.72,87.0,87.13,25600.0,45.0509,45.1126,44.7423,44.8091,25600.0
2006-11-02 12:10:00,87.15,87.2,86.83,86.85,40100.0,44.8194,44.8451,44.6549,44.6651,40100.0
2006-11-02 12:20:00,86.85,86.89,86.56,86.74,22200.0,44.6651,44.6857,44.516,44.6086,22200.0
2006-11-02 12:30:00,86.7,87.05,86.61,86.72,18800.0,44.588,44.768,44.5417,44.5983,18800.0
2006-11-02 12:40:00,86.72,86.72,86.31,86.57,19500.0,44.5983,44.5983,44.3874,44.5211,19500.0
2006-11-02 12:50:00,86.57,86.73,86.54,86.64,19500.0,44.5211,44.6034,44.5057,44.5571,19500.0
2006-11-02 13:00:00,86.64,86.71,86.45,86.64,7800.0,44.5571,44.5931,44.4594,44.5571,7800.0
2006-11-02 13:10:00,86.66,86.71,86.54,86.54,5000.0,44.5674,44.5931,44.5057,44.5057,5000.0
2006-11-02 13:20:00,86.57,86.78,86.53,86.77,17000.0,44.5211,44.6291,44.5006,44.624,17000.0
2006-11-02 13:30:00,86.77,87.18,86.75,87.16,21600.0,44.624,44.8349,44.6137,44.8246,21600.0
2006-11-02 13:40:00,87.17,87.17,87.02,87.08,13900.0,44.8297,44.8297,44.7526,44.7834,13900.0
2006-11-02 13:50:00,87.09,87.19,87.09,87.1,6700.0,44.7886,44.84,44.7886,44.7937,6700.0
2006-11-02 14:00:00,87.08,87.12,87.0,87.12,12300.0,44.7834,44.804,44.7423,44.804,12300.0
2006-11-02 14:10:00,87.13,87.18,86.98,86.98,16600.0,44.8091,44.8349,44.732,44.732,16600.0
2006-11-02 14:20:00,86.98,87.1,86.84,87.06,14100.0,44.732,44.7937,44.66,44.7731,14100.0
2006-11-02 14:30:00,87.04,87.23,86.98,86.98,12800.0,44.7629,44.8606,44.732,44.732,12800.0
2006-11-02 14:40:00,86.95,87.11,86.91,86.91,13900.0,44.7166,44.7989,44.696,44.696,13900.0
2006-11-02 14:50:00,86.86,86.93,86.71,86.81,10900.0,44.6703,44.7063,44.5931,44.6446,10900.0
2006-11-02 15:00:00,86.83,87.09,86.75,86.95,12900.0,44.6549,44.7886,44.6137,44.7166,12900.0
2006-11-02 15:10:00,86.99,87.11,86.79,86.84,22500.0,44.7371,44.7989,44.6343,44.66,22500.0
2006-11-02 15:20:00,86.84,87.09,86.79,87.07,15700.0,44.66,44.7886,44.6343,44.7783,15700.0
2006-11-02 15:30:00,87.07,87.09,86.94,86.96,17000.0,44.7783,44.7886,44.7114,44.7217,17000.0
2006-11-02 15:40:00,86.97,87.14,86.94,86.94,24900.0,44.7269,44.8143,44.7114,44.7114,24900.0
2006-11-02 15:50:00,86.94,87.0,86.88,86.94,38100.0,44.7114,44.7423,44.6806,44.7114,38100.0
2006-11-03 09:30:00,87.4,87.6,87.34,87.54,22900.0,44.948,45.0509,44.9171,45.02,22900.0
2006-11-03 09:40:00,87.23,87.56,86.92,86.92,40800.0,44.8606,45.0303,44.7011,44.7011,40800.0
2006-11-03 09:50:00,87.05,87.44,86.94,87.13,38800.0,44.768,44.9686,44.7114,44.8091,38800.0
2006-11-03 10:00:00,87.13,87.36,87.07,87.14,38000.0,44.8091,44.9274,44.7783,44.8143,38000.0
2006-11-03 10:10:00,87.14,87.29,86.99,87.01,17100.0,44.8143,44.8914,44.7371,44.7474,17100.0
2006-11-03 10:20:00,86.98,87.09,86.16,86.74,27800.0,44.732,44.7886,44.3103,44.6086,27800.0
2006-11-03 10:30:00,86.64,86.79,85.42,86.72,28000.0,44.5571,44.6343,43.9297,44.5983,28000.0
2006-11-03 10:40:00,86.75,86.82,86.65,86.67,25800.0,44.6137,44.6497,44.5623,44.5726,25800.0
2006-11-03 10:50:00,86.64,86.92,86.63,86.87,28500.0,44.5571,44.7011,44.552,44.6754,28500.0
2006-11-03 11:00:00,86.87,87.0,86.7,86.7,22600.0,44.6754,44.7423,44.588,44.588,22600.0
2006-11-03 11:10:00,86.7,86.78,86.63,86.65,36000.0,44.588,44.6291,44.552,44.5623,36000.0
2006-11-03 11:20:00,86.62,86.62,86.25,86.29,14100.0,44.5469,44.5469,44.3566,44.3772,14100.0
2006-11-03 11:30:00,86.29,86.29,86.0,86.06,30200.0,44.3772,44.3772,44.228,44.2589,30200.0
2006-11-03 11:40:00,86.09,86.17,85.81,85.85,23200.0,44.2743,44.3154,44.1303,44.1509,23200.0
2006-11-03 11:50:00,85.83,86.32,85.7,86.28,25700.0,44.1406,44.3926,44.0737,44.372,25700.0
2006-11-03 12:00:00,86.28,86.32,85.84,85.98,22100.0,44.372,44.3926,44.1457,44.2177,22100.0
2006-11-03 12:10:00,85.97,85.97,85.68,85.78,17700.0,44.2126,44.2126,44.0634,44.1149,17700.0
2006-11-03 12:20:00,85.78,86.0,85.77,85.84,17200.0,44.1149,44.228,44.1097,44.1457,17200.0
2006-11-03 12:30:00,85.82,86.22,85.79,86.22,12900.0,44.1354,44.3412,44.12,44.3412,12900.0
2006-11-03 12:40:00,86.26,86.39,86.09,86.09,16900.0,44.3617,44.4286,44.2743,44.2743,16900.0
2006-11-03 12:50:00,86.08,86.08,85.79,85.79,15000.0,44.2692,44.2692,44.12,44.12,15000.0
2006-11-03 13:00:00,85.78,86.02,85.77,85.99,20700.0,44.1149,44.2383,44.1097,44.2229,20700.0
2006-11-03 13:10:00,85.98,86.02,85.73,85.8,37200.0,44.2177,44.2383,44.0892,44.1252,37200.0
2006-11-03 13:20:00,85.77,86.0,85.74,85.88,10200.0,44.1097,44.228,44.0943,44.1663,10200.0
2006-11-03 13:30:00,85.88,85.98,85.76,85.76,10400.0,44.1663,44.2177,44.1046,44.1046,10400.0
2006-11-03 13:40:00,85.77,85.78,85.5,85.56,16200.0,44.1097,44.1149,43.9709,44.0017,16200.0
2006-11-03 13:50:00,85.57,85.6,85.4,85.48,14800.0,44.0069,44.0223,43.9194,43.9606,14800.0
2006-11-03 14:00:00,85.48,85.49,85.31,85.39,18500.0,43.9606,43.9657,43.8732,43.9143,18500.0
2006-11-03 14:10:00,85.38,85.47,85.3,85.45,18700.0,43.9092,43.9554,43.868,43.9452,18700.0
2006-11-03 14:20:00,85.42,85.63,85.42,85.6,27400.0,43.9297,44.0377,43.9297,44.0223,27400.0
2006-11-03 14:30:00,85.6,85.61,85.46,85.55,16600.0,44.0223,44.0274,43.9503,43.9966,16600.0
2006-11-03 14:40:00,85.51,85.69,85.48,85.65,15500.0,43.976,44.0686,43.9606,44.048,15500.0
2006-11-03 14:50:00,85.65,85.96,85.6,85.82,21700.0,44.048,44.2074,44.0223,44.1354,21700.0
2006-11-03 15:00:00,85.8,86.03,85.73,86.03,21400.0,44.1252,44.2434,44.0892,44.2434,21400.0
2006-11-03 15:10:00,85.99,85.99,85.78,85.86,16700.0,44.2229,44.2229,44.1149,44.156,16700.0
2006-11-03 15:20:00,85.87,86.08,85.75,85.92,18500.0,44.1612,44.2692,44.0994,44.1869,18500.0
2006-11-03 15:30:00,85.93,86.1,85.83,86.01,23200.0,44.192,44.2794,44.1406,44.2332,23200.0
2006-11-03 15:40:00,86.02,86.3,85.9,86.26,41000.0,44.2383,44.3823,44.1766,44.3617,41000.0
2006-11-03 15:50:00,86.27,86.49,86.27,86.36,42400.0,44.3669,44.48,44.3669,44.4131,42400.0
2006-11-06 09:30:00,86.7,86.7,86.54,86.65,6600.0,44.588,44.588,44.5057,44.5623,6600.0
2006-11-06 09:40:00,86.76,86.92,86.71,86.9,10900.0,44.6189,44.7011,44.5931,44.6909,10900.0
2006-11-06 09:50:00,86.95,87.33,86.8,87.24,15700.0,44.7166,44.912,44.6394,44.8657,15700.0
2006-11-06 10:00:00,87.25,87.65,87.22,87.42,19500.0,44.8709,45.0766,44.8554,44.9583,19500.0
2006-11-06 10:10:00,87.38,87.62,87.28,87.58,17400.0,44.9377,45.0611,44.8863,45.0406,17400.0
2006-11-06 10:20:00,87.55,87.71,87.55,87.62,10300.0,45.0251,45.1074,45.0251,45.0611,10300.0
2006-11-06 10:30:00,87.62,87.62,87.41,87.55,13600.0,45.0611,45.0611,44.9531,45.0251,13600.0
2006-11-06 10:40:00,87.55,87.55,87.42,87.45,65000.0,45.0251,45.0251,44.9583,44.9737,65000.0
2006-11-06 10:50:00,87.45,87.49,87.41,87.44,22300.0,44.9737,44.9943,44.9531,44.9686,22300.0
2006-11-06 11:00:00,87.41,87.43,87.2,87.35,14300.0,44.9531,44.9634,44.8451,44.9223,14300.0
2006-11-06 11:10:00,87.41,87.47,87.35,87.35,8800.0,44.9531,44.984,44.9223,44.9223,8800.0
2006-11-06 11:20:00,87.35,87.35,87.28,87.33,6400.0,44.9223,44.9223,44.8863,44.912,6400.0
2006-11-06 11:30:00,87.33,87.42,87.29,87.39,8300.0,44.912,44.9583,44.8914,44.9429,8300.0
2006-11-06 11:40:00,87.42,87.57,87.4,87.51,11400.0,44.9583,45.0354,44.948,45.0046,11400.0
2006-11-06 11:50:00,87.55,87.57,87.43,87.57,7800.0,45.0251,45.0354,44.9634,45.0354,7800.0
2006-11-06 12:00:00,87.61,87.75,87.58,87.69,10400.0,45.056,45.128,45.0406,45.0971,10400.0
2006-11-06 12:10:00,87.66,87.71,87.58,87.66,7700.0,45.0817,45.1074,45.0406,45.0817,7700.0
2006-11-06 12:20:00,87.64,87.68,87.6,87.62,14700.0,45.0714,45.092,45.0509,45.0611,14700.0
2006-11-06 12:30:00,87.6,87.65,87.5,87.64,7400.0,45.0509,45.0766,44.9994,45.0714,7400.0
2006-11-06 12:40:00,87.64,87.7,87.56,87.68,6400.0,45.0714,45.1023,45.0303,45.092,6400.0
2006-11-06 12:50:00,87.7,87.74,87.6,87.66,8900.0,45.1023,45.1229,45.0509,45.0817,8900.0
2006-11-06 13:00:00,87.66,87.74,87.61,87.72,7800.0,45.0817,45.1229,45.056,45.1126,7800.0
2006-11-06 13:10:00,87.7,87.84,87.68,87.8,19500.0,45.1023,45.1743,45.092,45.1537,19500.0
2006-11-06 13:20:00,87.76,87.83,87.74,87.82,13700.0,45.1331,45.1691,45.1229,45.164,13700.0
2006-11-06 13:30:00,87.79,87.94,87.74,87.8,9400.0,45.1486,45.2257,45.1229,45.1537,9400.0
2006-11-06 13:40:00,87.81,87.85,87.71,87.8,7200.0,45.1589,45.1794,45.1074,45.1537,7200.0
2006-11-06 13:50:00,87.81,87.81,87.68,87.69,8100.0,45.1589,45.1589,45.092,45.0971,8100.0
2006-11-06 14:00:00,87.71,87.76,87.66,87.75,10500.0,45.1074,45.1331,45.0817,45.128,10500.0
2006-11-06 14:10:00,87.75,87.8,87.69,87.77,12000.0,45.128,45.1537,45.0971,45.1383,12000.0
2006-11-06 14:20:00,87.77,87.79,87.69,87.7,10700.0,45.1383,45.1486,45.0971,45.1023,10700.0
2006-11-06 14:30:00,87.7,87.77,87.63,87.63,9500.0,45.1023,45.1383,45.0663,45.0663,9500.0
2006-11-06 14:40:00,87.63,87.68,87.53,87.53,8700.0,45.0663,45.092,45.0149,45.0149,8700.0
2006-11-06 14:50:00,87.54,87.63,87.52,87.6,8500.0,45.02,45.0663,45.0097,45.0509,8500.0
2006-11-06 15:00:00,87.63,87.79,87.58,87.7,9300.0,45.0663,45.1486,45.0406,45.1023,9300.0
2006-11-06 15:10:00,87.71,87.8,87.68,87.79,14400.0,45.1074,45.1537,45.092,45.1486,14400.0
2006-11-06 15:20:00,87.8,87.88,87.73,87.75,16900.0,45.1537,45.1949,45.1177,45.128,16900.0
2006-11-06 15:30:00,87.77,87.84,87.74,87.75,12700.0,45.1383,45.1743,45.1229,45.128,12700.0
2006-11-06 15:40:00,87.75,87.9,87.75,87.89,24100.0,45.128,45.2051,45.128,45.2,24100.0
2006-11-06 15:50:00,87.88,87.9,87.78,87.83,25800.0,45.1949,45.2051,45.1434,45.1691,25800.0
2006-11-07 09:30:00,87.8,87.9,87.5,87.72,10600.0,45.1537,45.2051,44.9994,45.1126,10600.0
2006-11-07 09:40:00,87.67,87.85,87.54,87.84,10700.0,45.0869,45.1794,45.02,45.1743,10700.0
2006-11-07 09:50:00,87.83,88.01,87.54,87.62,12400.0,45.1691,45.2617,45.02,45.0611,12400.0
2006-11-07 10:00:00,87.56,87.58,87.32,87.41,26000.0,45.0303,45.0406,44.9069,44.9531,26000.0
2006-11-07 10:10:00,87.45,87.85,87.4,87.85,18100.0,44.9737,45.1794,44.948,45.1794,18100.0
2006-11-07 10:20:00,87.84,88.17,87.84,88.12,21700.0,45.1743,45.344,45.1743,45.3183,21700.0
2006-11-07 10:30:00,88.11,88.13,87.98,88.0,10600.0,45.3131,45.3234,45.2463,45.2566,10600.0
2006-11-07 10:40:00,87.99,87.99,87.53,87.59,35600.0,45.2514,45.2514,45.0149,45.0457,35600.0
2006-11-07 10:50:00,87.6,87.61,87.53,87.56,17700.0,45.0509,45.056,45.0149,45.0303,17700.0
2006-11-07 11:00:00,87.55,87.6,87.5,87.56,13100.0,45.0251,45.0509,44.9994,45.0303,13100.0
2006-11-07 11:10:00,87.57,87.61,87.49,87.49,7500.0,45.0354,45.056,44.9943,44.9943,7500.0
2006-11-07 11:20:00,87.48,87.54,87.41,87.53,9600.0,44.9891,45.02,44.9531,45.0149,9600.0
2006-11-07 11:30:00,87.55,87.61,87.45,87.47,8600.0,45.0251,45.056,44.9737,44.984,8600.0
2006-11-07 11:40:00,87.47,87.51,87.33,87.35,11900.0,44.984,45.0046,44.912,44.9223,11900.0
2006-11-07 11:50:00,87.35,87.38,87.29,87.31,7900.0,44.9223,44.9377,44.8914,44.9017,7900.0
2006-11-07 12:00:00,87.31,87.56,87.27,87.46,19600.0,44.9017,45.0303,44.8811,44.9789,19600.0
2006-11-07 12:10:00,87.45,87.59,87.45,87.51,19800.0,44.9737,45.0457,44.9737,45.0046,19800.0
2006-11-07 12:20:00,87.5,87.51,87.39,87.41,7300.0,44.9994,45.0046,44.9429,44.9531,7300.0
2006-11-07 12:30:00,87.43,87.43,87.39,87.42,8600.0,44.9634,44.9634,44.9429,44.9583,8600.0
2006-11-07 12:40:00,87.4,87.54,87.4,87.48,11600.0,44.948,45.02,44.948,44.9891,11600.0
2006-11-07 12:50:00,87.46,87.61,87.44,87.49,7800.0,44.9789,45.056,44.9686,44.9943,7800.0
2006-11-07 13:00:00,87.52,87.52,87.34,87.34,9500.0,45.0097,45.0097,44.9171,44.9171,9500.0
2006-11-07 13:10:00,87.29,87.38,87.24,87.38,10400.0,44.8914,44.9377,44.8657,44.9377,10400.0
2006-11-07 13:20:00,87.4,87.46,87.32,87.4,9600.0,44.948,44.9789,44.9069,44.948,9600.0
2006-11-07 13:30:00,87.39,87.54,87.39,87.52,10000.0,44.9429,45.02,44.9429,45.0097,10000.0
2006-11-07 13:40:00,87.52,87.62,87.52,87.62,6800.0,45.0097,45.0611,45.0097,45.0611,6800.0
2006-11-07 13:50:00,87.62,87.63,87.45,87.48,13700.0,45.0611,45.0663,44.9737,44.9891,13700.0
2006-11-07 14:00:00,87.49,87.51,87.45,87.46,16800.0,44.9943,45.0046,44.9737,44.9789,16800.0
2006-11-07 14:10:00,87.45,87.47,87.35,87.35,16400.0,44.9737,44.984,44.9223,44.9223,16400.0
2006-11-07 14:20:00,87.36,87.45,87.28,87.34,17500.0,44.9274,44.9737,44.8863,44.9171,17500.0
2006-11-07 14:30:00,87.35,87.38,87.22,87.22,15300.0,44.9223,44.9377,44.8554,44.8554,15300.0
2006-11-07 14:40:00,87.22,87.25,87.14,87.25,11100.0,44.8554,44.8709,44.8143,44.8709,11100.0
2006-11-07 14:50:00,87.25,87.41,87.22,87.33,14300.0,44.8709,44.9531,44.8554,44.912,14300.0
2006-11-07 15:00:00,87.34,87.44,87.3,87.31,16200.0,44.9171,44.9686,44.8966,44.9017,16200.0
2006-11-07 15:10:00,87.33,87.35,87.21,87.28,29800.0,44.912,44.9223,44.8503,44.8863,29800.0
2006-11-07 15:20:00,87.28,87.42,87.2,87.29,14700.0,44.8863,44.9583,44.8451,44.8914,14700.0
2006-11-07 15:30:00,87.3,87.46,87.23,87.23,13700.0,44.8966,44.9789,44.8606,44.8606,13700.0
2006-11-07 15:40:00,87.24,87.28,87.2,87.25,20300.0,44.8657,44.8863,44.8451,44.8709,20300.0
2006-11-07 15:50:00,87.26,87.29,87.02,87.02,21800.0,44.876,44.8914,44.7526,44.7526,21800.0
2006-11-08 09:30:00,86.96,86.99,86.65,86.73,23700.0,44.7217,44.7371,44.5623,44.6034,23700.0
2006-11-08 09:40:00,86.68,86.73,86.51,86.68,13900.0,44.5777,44.6034,44.4903,44.5777,13900.0
2006-11-08 09:50:00,86.66,86.94,86.65,86.67,7900.0,44.5674,44.7114,44.5623,44.5726,7900.0
2006-11-08 10:00:00,86.67,86.95,86.67,86.79,25300.0,44.5726,44.7166,44.5726,44.6343,25300.0
2006-11-08 10:10:00,86.79,86.79,86.63,86.68,11000.0,44.6343,44.6343,44.552,44.5777,11000.0
2006-11-08 10:20:00,86.68,86.78,86.51,86.57,14300.0,44.5777,44.6291,44.4903,44.5211,14300.0
2006-11-08 10:30:00,86.57,86.7,86.51,86.7,11800.0,44.5211,44.588,44.4903,44.588,11800.0
2006-11-08 10:40:00,86.73,86.78,86.6,86.73,9900.0,44.6034,44.6291,44.5366,44.6034,9900.0
2006-11-08 10:50:00,86.73,86.8,86.53,86.58,13900.0,44.6034,44.6394,44.5006,44.5263,13900.0
2006-11-08 11:00:00,86.6,86.75,86.58,86.59,12400.0,44.5366,44.6137,44.5263,44.5314,12400.0
2006-11-08 11:10:00,86.59,86.76,86.59,86.69,6700.0,44.5314,44.6189,44.5314,44.5829,6700.0
2006-11-08 11:20:00,86.74,86.76,86.69,86.7,4900.0,44.6086,44.6189,44.5829,44.588,4900.0
2006-11-08 11:30:00,86.7,86.79,86.68,86.78,5000.0,44.588,44.6343,44.5777,44.6291,5000.0
2006-11-08 11:40:00,86.78,86.84,86.68,86.71,8300.0,44.6291,44.66,44.5777,44.5931,8300.0
2006-11-08 11:50:00,86.68,86.82,86.68,86.82,6900.0,44.5777,44.6497,44.5777,44.6497,6900.0
2006-11-08 12:00:00,86.82,86.86,86.8,86.86,8200.0,44.6497,44.6703,44.6394,44.6703,8200.0
2006-11-08 12:10:00,86.88,86.91,86.69,86.71,6900.0,44.6806,44.696,44.5829,44.5931,6900.0
2006-11-08 12:20:00,86.73,86.73,86.12,86.12,17200.0,44.6034,44.6034,44.2897,44.2897,17200.0
2006-11-08 12:30:00,86.08,86.17,85.98,85.98,21400.0,44.2692,44.3154,44.2177,44.2177,21400.0
2006-11-08 12:40:00,85.94,86.02,85.71,86.02,17100.0,44.1972,44.2383,44.0789,44.2383,17100.0
2006-11-08 12:50:00,86.06,86.24,85.92,86.16,43400.0,44.2589,44.3514,44.1869,44.3103,43400.0
2006-11-08 13:00:00,86.17,86.25,85.85,85.86,66200.0,44.3154,44.3566,44.1509,44.156,66200.0
2006-11-08 13:10:00,85.84,86.1,85.84,86.1,9600.0,44.1457,44.2794,44.1457,44.2794,9600.0
2006-11-08 13:20:00,86.11,86.29,86.09,86.29,7700.0,44.2846,44.3772,44.2743,44.3772,7700.0
2006-11-08 13:30:00,86.28,86.46,86.28,86.46,5800.0,44.372,44.4646,44.372,44.4646,5800.0
2006-11-08 13:40:00,86.42,86.45,86.35,86.42,10400.0,44.444,44.4594,44.408,44.444,10400.0
2006-11-08 13:50:00,86.42,86.77,86.37,86.77,6100.0,44.444,44.624,44.4183,44.624,6100.0
2006-11-08 14:00:00,86.77,86.8,86.5,86.54,16300.0,44.624,44.6394,44.4851,44.5057,16300.0
2006-11-08 14:10:00,86.54,86.9,86.54,86.86,7100.0,44.5057,44.6909,44.5057,44.6703,7100.0
2006-11-08 14:20:00,86.87,86.91,86.82,86.86,8800.0,44.6754,44.696,44.6497,44.6703,8800.0
2006-11-08 14:30:00,86.81,87.09,86.81,86.89,9800.0,44.6446,44.7886,44.6446,44.6857,9800.0
2006-11-08 14:40:00,86.87,86.94,86.83,86.94,10800.0,44.6754,44.7114,44.6549,44.7114,10800.0
2006-11-08 14:50:00,86.94,86.99,86.84,86.94,14500.0,44.7114,44.7371,44.66,44.7114,14500.0
2006-11-08 15:00:00,86.95,87.13,86.86,87.1,11400.0,44.7166,44.8091,44.6703,44.7937,11400.0
2006-11-08 15:10:00,87.1,87.11,86.74,86.77,25100.0,44.7937,44.7989,44.6086,44.624,25100.0
2006-11-08 15:20:00,86.77,86.91,86.71,86.9,14300.0,44.624,44.696,44.5931,44.6909,14300.0
2006-11-08 15:30:00,86.9,86.96,86.86,86.91,58000.0,44.6909,44.7217,44.6703,44.696,58000.0
2006-11-08 15:40:00,86.91,86.99,86.8,86.94,29500.0,44.696,44.7371,44.6394,44.7114,29500.0
2006-11-08 15:50:00,86.94,87.08,86.91,87.06,27100.0,44.7114,44.7834,44.696,44.7731,27100.0
2006-11-09 09:30:00,87.26,87.45,86.66,86.9,13300.0,44.876,44.9737,44.5674,44.6909,13300.0
2006-11-09 09:40:00,86.88,87.4,86.8,87.29,13100.0,44.6806,44.948,44.6394,44.8914,13100.0
2006-11-09 09:50:00,87.36,87.36,87.08,87.33,5100.0,44.9274,44.9274,44.7834,44.912,5100.0
2006-11-09 10:00:00,87.4,87.4,87.05,87.29,9800.0,44.948,44.948,44.768,44.8914,9800.0
2006-11-09 10:10:00,87.33,87.4,87.11,87.37,9000.0,44.912,44.948,44.7989,44.9326,9000.0
2006-11-09 10:20:00,87.32,87.32,87.09,87.2,12500.0,44.9069,44.9069,44.7886,44.8451,12500.0
2006-11-09 10:30:00,87.2,87.31,87.2,87.25,6000.0,44.8451,44.9017,44.8451,44.8709,6000.0
2006-11-09 10:40:00,87.26,87.47,87.09,87.09,13400.0,44.876,44.984,44.7886,44.7886,13400.0
2006-11-09 10:50:00,87.1,87.3,87.07,87.3,5500.0,44.7937,44.8966,44.7783,44.8966,5500.0
2006-11-09 11:00:00,87.28,87.46,87.24,87.46,4800.0,44.8863,44.9789,44.8657,44.9789,4800.0
2006-11-09 11:10:00,87.46,87.57,87.39,87.39,5700.0,44.9789,45.0354,44.9429,44.9429,5700.0
2006-11-09 11:20:00,87.37,87.4,87.31,87.31,5900.0,44.9326,44.948,44.9017,44.9017,5900.0
2006-11-09 11:30:00,87.35,87.5,87.3,87.37,8400.0,44.9223,44.9994,44.8966,44.9326,8400.0
2006-11-09 11:40:00,87.35,87.41,87.13,87.21,8700.0,44.9223,44.9531,44.8091,44.8503,8700.0
2006-11-09 11:50:00,87.19,87.23,87.16,87.17,6700.0,44.84,44.8606,44.8246,44.8297,6700.0
2006-11-09 12:00:00,87.21,87.29,87.21,87.29,3400.0,44.8503,44.8914,44.8503,44.8914,3400.0
2006-11-09 12:10:00,87.29,87.35,87.27,87.32,2600.0,44.8914,44.9223,44.8811,44.9069,2600.0
2006-11-09 12:20:00,87.3,87.35,87.21,87.26,4600.0,44.8966,44.9223,44.8503,44.876,4600.0
2006-11-09 12:30:00,87.26,87.27,87.17,87.24,8800.0,44.876,44.8811,44.8297,44.8657,8800.0
2006-11-09 12:40:00,87.24,87.25,87.12,87.12,4000.0,44.8657,44.8709,44.804,44.804,4000.0
2006-11-09 12:50:00,87.15,87.33,87.15,87.33,5300.0,44.8194,44.912,44.8194,44.912,5300.0
2006-11-09 13:00:00,87.3,87.33,87.12,87.12,5100.0,44.8966,44.912,44.804,44.804,5100.0
2006-11-09 13:10:00,87.12,87.15,87.01,87.03,6900.0,44.804,44.8194,44.7474,44.7577,6900.0
2006-11-09 13:20:00,87.04,87.14,86.95,87.02,6100.0,44.7629,44.8143,44.7166,44.7526,6100.0
2006-11-09 13:30:00,86.99,87.02,86.96,86.99,6900.0,44.7371,44.7526,44.7217,44.7371,6900.0
2006-11-09 13:40:00,86.94,86.94,86.77,86.79,7400.0,44.7114,44.7114,44.624,44.6343,7400.0
2006-11-09 13:50:00,86.77,86.77,86.62,86.62,5600.0,44.624,44.624,44.5469,44.5469,5600.0
2006-11-09 14:00:00,86.63,86.85,86.6,86.85,10200.0,44.552,44.6651,44.5366,44.6651,10200.0
2006-11-09 14:10:00,86.85,86.91,86.62,86.71,8900.0,44.6651,44.696,44.5469,44.5931,8900.0
2006-11-09 14:20:00,86.73,86.87,86.68,86.87,7400.0,44.6034,44.6754,44.5777,44.6754,7400.0
2006-11-09 14:30:00,86.83,86.91,86.82,86.88,6200.0,44.6549,44.696,44.6497,44.6806,6200.0
2006-11-09 14:40:00,86.89,86.89,86.69,86.7,8500.0,44.6857,44.6857,44.5829,44.588,8500.0
2006-11-09 14:50:00,86.72,86.83,86.72,86.8,24200.0,44.5983,44.6549,44.5983,44.6394,24200.0
2006-11-09 15:00:00,86.8,86.8,86.6,86.64,14900.0,44.6394,44.6394,44.5366,44.5571,14900.0
2006-11-09 15:10:00,86.62,86.64,86.41,86.55,9800.0,44.5469,44.5571,44.4389,44.5109,9800.0
2006-11-09 15:20:00,86.55,86.65,86.53,86.65,13100.0,44.5109,44.5623,44.5006,44.5623,13100.0
2006-11-09 15:30:00,86.68,86.75,86.56,86.72,9900.0,44.5777,44.6137,44.516,44.5983,9900.0
2006-11-09 15:40:00,86.72,86.72,86.49,86.53,10500.0,44.5983,44.5983,44.48,44.5006,10500.0
2006-11-09 15:50:00,86.54,86.59,86.44,86.57,25300.0,44.5057,44.5314,44.4543,44.5211,25300.0
2006-11-10 09:30:00,86.67,86.78,86.37,86.45,10000.0,44.5726,44.6291,44.4183,44.4594,10000.0
2006-11-10 09:40:00,86.45,86.58,86.38,86.4,4200.0,44.4594,44.5263,44.4234,44.4337,4200.0
2006-11-10 09:50:00,86.38,86.51,86.31,86.41,7900.0,44.4234,44.4903,44.3874,44.4389,7900.0
2006-11-10 10:00:00,86.38,86.54,86.38,86.45,2900.0,44.4234,44.5057,44.4234,44.4594,2900.0
2006-11-10 10:10:00,86.42,86.42,86.37,86.37,3200.0,44.444,44.444,44.4183,44.4183,3200.0
2006-11-10 10:20:00,86.38,86.38,86.12,86.28,7200.0,44.4234,44.4234,44.2897,44.372,7200.0
2006-11-10 10:30:00,86.25,86.3,86.2,86.26,4900.0,44.3566,44.3823,44.3309,44.3617,4900.0
2006-11-10 10:40:00,86.26,86.41,86.2,86.33,8400.0,44.3617,44.4389,44.3309,44.3977,8400.0
2006-11-10 10:50:00,86.31,86.31,86.17,86.26,6500.0,44.3874,44.3874,44.3154,44.3617,6500.0
2006-11-10 11:00:00,86.26,86.38,86.09,86.29,8300.0,44.3617,44.4234,44.2743,44.3772,8300.0
2006-11-10 11:10:00,86.29,86.31,86.21,86.26,4100.0,44.3772,44.3874,44.336,44.3617,4100.0
2006-11-10 11:20:00,86.26,86.38,86.23,86.38,5200.0,44.3617,44.4234,44.3463,44.4234,5200.0
2006-11-10 11:30:00,86.45,86.83,86.4,86.82,5800.0,44.4594,44.6549,44.4337,44.6497,5800.0
2006-11-10 11:40:00,86.8,86.83,86.73,86.74,12200.0,44.6394,44.6549,44.6034,44.6086,12200.0
2006-11-10 11:50:00,86.74,86.79,86.61,86.72,8600.0,44.6086,44.6343,44.5417,44.5983,8600.0
2006-11-10 12:00:00,86.74,86.78,86.69,86.78,5700.0,44.6086,44.6291,44.5829,44.6291,5700.0
2006-11-10 12:10:00,86.8,86.81,86.61,86.66,8200.0,44.6394,44.6446,44.5417,44.5674,8200.0
2006-11-10 12:20:00,86.62,86.75,86.62,86.71,5300.0,44.5469,44.6137,44.5469,44.5931,5300.0
2006-11-10 12:30:00,86.71,86.94,86.7,86.92,9300.0,44.5931,44.7114,44.588,44.7011,9300.0
2006-11-10 12:40:00,86.96,87.0,86.93,86.95,5100.0,44.7217,44.7423,44.7063,44.7166,5100.0
2006-11-10 12:50:00,86.9,86.99,86.89,86.9,5300.0,44.6909,44.7371,44.6857,44.6909,5300.0
2006-11-10 13:00:00,86.91,86.95,86.88,86.95,14300.0,44.696,44.7166,44.6806,44.7166,14300.0
2006-11-10 13:10:00,86.95,86.98,86.9,86.92,2200.0,44.7166,44.732,44.6909,44.7011,2200.0
2006-11-10 13:20:00,86.93,87.01,86.79,86.79,4200.0,44.7063,44.7474,44.6343,44.6343,4200.0
2006-11-10 13:30:00,86.77,86.77,86.52,86.59,7600.0,44.624,44.624,44.4954,44.5314,7600.0
2006-11-10 13:40:00,86.59,86.79,86.57,86.75,6600.0,44.5314,44.6343,44.5211,44.6137,6600.0
2006-11-10 13:50:00,86.74,86.76,86.63,86.65,4100.0,44.6086,44.6189,44.552,44.5623,4100.0
2006-11-10 14:00:00,86.62,86.64,86.51,86.64,3700.0,44.5469,44.5571,44.4903,44.5571,3700.0
2006-11-10 14:10:00,86.65,86.91,86.65,86.89,8400.0,44.5623,44.696,44.5623,44.6857,8400.0
2006-11-10 14:20:00,86.89,86.89,86.79,86.83,5200.0,44.6857,44.6857,44.6343,44.6549,5200.0
2006-11-10 14:30:00,86.83,86.95,86.75,86.95,3800.0,44.6549,44.7166,44.6137,44.7166,3800.0
2006-11-10 14:40:00,86.95,87.13,86.95,87.07,8800.0,44.7166,44.8091,44.7166,44.7783,8800.0
2006-11-10 14:50:00,87.07,87.18,87.06,87.09,9000.0,44.7783,44.8349,44.7731,44.7886,9000.0
2006-11-10 15:00:00,87.09,87.15,86.96,87.14,6500.0,44.7886,44.8194,44.7217,44.8143,6500.0
2006-11-10 15:10:00,87.11,87.19,87.08,87.09,4500.0,44.7989,44.84,44.7834,44.7886,4500.0
2006-11-10 15:20:00,87.1,87.18,87.04,87.16,4500.0,44.7937,44.8349,44.7629,44.8246,4500.0
2006-11-10 15:30:00,87.12,87.17,86.99,87.04,9200.0,44.804,44.8297,44.7371,44.7629,9200.0
2006-11-10 15:40:00,87.03,87.06,86.92,86.95,10300.0,44.7577,44.7731,44.7011,44.7166,10300.0
2006-11-10 15:50:00,86.94,87.08,86.94,87.04,20800.0,44.7114,44.7834,44.7114,44.7629,20800.0
2006-11-13 09:30:00,86.95,87.2,86.87,87.2,10000.0,44.7166,44.8451,44.6754,44.8451,10000.0
2006-11-13 09:40:00,87.22,87.22,87.0,87.1,4400.0,44.8554,44.8554,44.7423,44.7937,4400.0
2006-11-13 09:50:00,87.1,87.35,87.1,87.33,5300.0,44.7937,44.9223,44.7937,44.912,5300.0
2006-11-13 10:00:00,87.32,87.34,87.22,87.33,8600.0,44.9069,44.9171,44.8554,44.912,8600.0
2006-11-13 10:10:00,87.36,87.5,87.3,87.35,5900.0,44.9274,44.9994,44.8966,44.9223,5900.0
2006-11-13 10:20:00,87.34,87.34,87.19,87.21,7000.0,44.9171,44.9171,44.84,44.8503,7000.0
2006-11-13 10:30:00,87.21,87.21,87.12,87.18,3900.0,44.8503,44.8503,44.804,44.8349,3900.0
2006-11-13 10:40:00,87.15,87.15,86.98,86.99,7400.0,44.8194,44.8194,44.732,44.7371,7400.0
2006-11-13 10:50:00,86.99,87.13,86.93,87.08,10700.0,44.7371,44.8091,44.7063,44.7834,10700.0
2006-11-13 11:00:00,87.05,87.05,86.92,86.98,5900.0,44.768,44.768,44.7011,44.732,5900.0
2006-11-13 11:10:00,86.98,87.08,86.96,87.05,8600.0,44.732,44.7834,44.7217,44.768,8600.0
2006-11-13 11:20:00,87.07,87.22,87.07,87.19,6700.0,44.7783,44.8554,44.7783,44.84,6700.0
2006-11-13 11:30:00,87.19,87.19,86.99,86.99,8800.0,44.84,44.84,44.7371,44.7371,8800.0
2006-11-13 11:40:00,86.98,87.13,86.98,87.13,11400.0,44.732,44.8091,44.732,44.8091,11400.0
2006-11-13 11:50:00,87.1,87.15,87.1,87.11,4400.0,44.7937,44.8194,44.7937,44.7989,4400.0
2006-11-13 12:00:00,87.12,87.13,87.03,87.11,8700.0,44.804,44.8091,44.7577,44.7989,8700.0
2006-11-13 12:10:00,87.12,87.12,87.02,87.12,5300.0,44.804,44.804,44.7526,44.804,5300.0
2006-11-13 12:20:00,87.1,87.23,87.06,87.23,4100.0,44.7937,44.8606,44.7731,44.8606,4100.0
2006-11-13 12:30:00,87.25,87.31,87.23,87.27,14200.0,44.8709,44.9017,44.8606,44.8811,14200.0
2006-11-13 12:40:00,87.26,87.27,87.14,87.14,11000.0,44.876,44.8811,44.8143,44.8143,11000.0
2006-11-13 12:50:00,87.15,87.17,87.06,87.1,11900.0,44.8194,44.8297,44.7731,44.7937,11900.0
2006-11-13 13:00:00,87.08,87.19,87.08,87.18,13400.0,44.7834,44.84,44.7834,44.8349,13400.0
2006-11-13 13:10:00,87.18,87.3,87.18,87.18,7800.0,44.8349,44.8966,44.8349,44.8349,7800.0
2006-11-13 13:20:00,87.17,87.21,87.05,87.05,3200.0,44.8297,44.8503,44.768,44.768,3200.0
2006-11-13 13:30:00,87.05,87.1,87.02,87.06,2700.0,44.768,44.7937,44.7526,44.7731,2700.0
2006-11-13 13:40:00,87.06,87.1,86.94,86.95,4600.0,44.7731,44.7937,44.7114,44.7166,4600.0
2006-11-13 13:50:00,86.95,87.21,86.95,87.05,6400.0,44.7166,44.8503,44.7166,44.768,6400.0
2006-11-13 14:00:00,87.08,87.15,87.08,87.12,3400.0,44.7834,44.8194,44.7834,44.804,3400.0
2006-11-13 14:10:00,87.12,87.16,87.02,87.16,4800.0,44.804,44.8246,44.7526,44.8246,4800.0
2006-11-13 14:20:00,87.15,87.34,87.15,87.34,5500.0,44.8194,44.9171,44.8194,44.9171,5500.0
2006-11-13 14:30:00,87.32,87.45,87.29,87.43,7300.0,44.9069,44.9737,44.8914,44.9634,7300.0
2006-11-13 14:40:00,87.43,87.56,87.43,87.51,8500.0,44.9634,45.0303,44.9634,45.0046,8500.0
2006-11-13 14:50:00,87.54,87.55,87.44,87.48,7900.0,45.02,45.0251,44.9686,44.9891,7900.0
2006-11-13 15:00:00,87.46,87.46,87.37,87.4,8100.0,44.9789,44.9789,44.9326,44.948,8100.0
2006-11-13 15:10:00,87.4,87.42,87.33,87.33,8000.0,44.948,44.9583,44.912,44.912,8000.0
2006-11-13 15:20:00,87.32,87.4,87.29,87.37,7300.0,44.9069,44.948,44.8914,44.9326,7300.0
2006-11-13 15:30:00,87.36,87.38,87.26,87.35,12400.0,44.9274,44.9377,44.876,44.9223,12400.0
2006-11-13 15:40:00,87.35,87.52,87.33,87.5,28300.0,44.9223,45.0097,44.912,44.9994,28300.0
2006-11-13 15:50:00,87.53,87.59,87.23,87.31,33800.0,45.0149,45.0457,44.8606,44.9017,33800.0
2006-11-14 09:40:00,87.05,87.37,87.03,87.26,34000.0,44.768,44.9326,44.7577,44.876,34000.0
2006-11-14 09:50:00,87.3,87.3,87.2,87.3,7600.0,44.8966,44.8966,44.8451,44.8966,7600.0
2006-11-14 10:00:00,87.3,87.5,87.25,87.4,16600.0,44.8966,44.9994,44.8709,44.948,16600.0
2006-11-14 10:10:00,87.41,87.41,87.21,87.31,9400.0,44.9531,44.9531,44.8503,44.9017,9400.0
2006-11-14 10:20:00,87.31,87.43,87.31,87.42,14400.0,44.9017,44.9634,44.9017,44.9583,14400.0
2006-11-14 10:30:00,87.39,87.5,87.39,87.49,10900.0,44.9429,44.9994,44.9429,44.9943,10900.0
2006-11-14 10:40:00,87.5,87.5,87.44,87.47,20000.0,44.9994,44.9994,44.9686,44.984,20000.0
2006-11-14 10:50:00,87.47,87.5,87.43,87.48,25300.0,44.984,44.9994,44.9634,44.9891,25300.0
2006-11-14 11:00:00,87.45,87.45,87.33,87.43,12200.0,44.9737,44.9737,44.912,44.9634,12200.0
2006-11-14 11:10:00,87.41,87.45,87.36,87.45,7200.0,44.9531,44.9737,44.9274,44.9737,7200.0
2006-11-14 11:20:00,87.47,87.47,87.35,87.37,10300.0,44.984,44.984,44.9223,44.9326,10300.0
2006-11-14 11:30:00,87.39,87.43,87.28,87.37,21300.0,44.9429,44.9634,44.8863,44.9326,21300.0
2006-11-14 11:40:00,87.36,87.44,87.33,87.41,12400.0,44.9274,44.9686,44.912,44.9531,12400.0
2006-11-14 11:50:00,87.4,87.4,87.31,87.32,10000.0,44.948,44.948,44.9017,44.9069,10000.0
2006-11-14 12:00:00,87.36,87.4,87.33,87.34,6400.0,44.9274,44.948,44.912,44.9171,6400.0
2006-11-14 12:10:00,87.36,87.4,87.3,87.37,11400.0,44.9274,44.948,44.8966,44.9326,11400.0
2006-11-14 12:20:00,87.39,87.42,87.34,87.34,9100.0,44.9429,44.9583,44.9171,44.9171,9100.0
2006-11-14 12:30:00,87.34,87.48,87.34,87.48,19400.0,44.9171,44.9891,44.9171,44.9891,19400.0
2006-11-14 12:40:00,87.48,87.5,87.36,87.43,19700.0,44.9891,44.9994,44.9274,44.9634,19700.0
2006-11-14 12:50:00,87.41,87.5,87.38,87.48,12100.0,44.9531,44.9994,44.9377,44.9891,12100.0
2006-11-14 13:00:00,87.48,87.48,87.37,87.39,11500.0,44.9891,44.9891,44.9326,44.9429,11500.0
2006-11-14 13:10:00,87.36,87.44,87.36,87.44,10100.0,44.9274,44.9686,44.9274,44.9686,10100.0
2006-11-14 13:20:00,87.44,87.52,87.44,87.52,29900.0,44.9686,45.0097,44.9686,45.0097,29900.0
2006-11-14 13:30:00,87.52,87.52,87.48,87.52,19700.0,45.0097,45.0097,44.9891,45.0097,19700.0
2006-11-14 13:40:00,87.52,87.59,87.51,87.57,10700.0,45.0097,45.0457,45.0046,45.0354,10700.0
2006-11-14 13:50:00,87.59,87.69,87.58,87.67,15700.0,45.0457,45.0971,45.0406,45.0869,15700.0
2006-11-14 14:00:00,87.68,87.69,87.67,87.69,23000.0,45.092,45.0971,45.0869,45.0971,23000.0
2006-11-14 14:10:00,87.69,87.69,87.61,87.62,34400.0,45.0971,45.0971,45.056,45.0611,34400.0
2006-11-14 14:20:00,87.62,87.69,87.52,87.67,16600.0,45.0611,45.0971,45.0097,45.0869,16600.0
2006-11-14 14:30:00,87.67,87.85,87.61,87.85,47600.0,45.0869,45.1794,45.056,45.1794,47600.0
2006-11-14 14:40:00,87.86,88.21,87.86,88.19,32900.0,45.1846,45.3646,45.1846,45.3543,32900.0
2006-11-14 14:50:00,88.19,88.21,88.11,88.19,36400.0,45.3543,45.3646,45.3131,45.3543,36400.0
2006-11-14 15:00:00,88.16,88.25,88.13,88.15,29300.0,45.3389,45.3851,45.3234,45.3337,29300.0
2006-11-14 15:10:00,88.15,88.15,88.06,88.08,24000.0,45.3337,45.3337,45.2874,45.2977,24000.0
2006-11-14 15:20:00,88.04,88.05,87.84,87.84,28300.0,45.2771,45.2823,45.1743,45.1743,28300.0
2006-11-14 15:30:00,87.86,87.98,87.86,87.98,17500.0,45.1846,45.2463,45.1846,45.2463,17500.0
2006-11-14 15:40:00,87.98,88.08,87.98,88.06,21100.0,45.2463,45.2977,45.2463,45.2874,21100.0
2006-11-14 15:50:00,88.07,88.2,88.06,88.17,27900.0,45.2926,45.3594,45.2874,45.344,27900.0
2006-11-15 09:30:00,88.15,88.3,87.98,87.98,12800.0,45.3337,45.4109,45.2463,45.2463,12800.0
2006-11-15 09:40:00,88.0,88.09,87.88,88.08,16300.0,45.2566,45.3029,45.1949,45.2977,16300.0
2006-11-15 09:50:00,88.06,88.3,88.06,88.3,32700.0,45.2874,45.4109,45.2874,45.4109,32700.0
2006-11-15 10:00:00,88.26,88.3,88.18,88.2,26000.0,45.3903,45.4109,45.3491,45.3594,26000.0
2006-11-15 10:10:00,88.2,88.29,88.17,88.27,40700.0,45.3594,45.4057,45.344,45.3954,40700.0
2006-11-15 10:20:00,88.28,88.43,88.25,88.32,13500.0,45.4006,45.4777,45.3851,45.4211,13500.0
2006-11-15 10:30:00,88.27,88.29,88.19,88.27,18200.0,45.3954,45.4057,45.3543,45.3954,18200.0
2006-11-15 10:40:00,88.27,88.27,88.22,88.26,8600.0,45.3954,45.3954,45.3697,45.3903,8600.0
2006-11-15 10:50:00,88.24,88.38,88.23,88.38,14600.0,45.38,45.452,45.3749,45.452,14600.0
2006-11-15 11:00:00,88.35,88.5,88.35,88.49,31900.0,45.4366,45.5137,45.4366,45.5086,31900.0
2006-11-15 11:10:00,88.5,88.62,88.5,88.5,17200.0,45.5137,45.5754,45.5137,45.5137,17200.0
2006-11-15 11:20:00,88.5,88.61,88.46,88.61,8900.0,45.5137,45.5703,45.4931,45.5703,8900.0
2006-11-15 11:30:00,88.61,88.7,88.61,88.64,16100.0,45.5703,45.6166,45.5703,45.5857,16100.0
2006-11-15 11:40:00,88.6,88.7,88.6,88.68,8800.0,45.5651,45.6166,45.5651,45.6063,8800.0
2006-11-15 11:50:00,88.68,88.72,88.68,88.72,9200.0,45.6063,45.6268,45.6063,45.6268,9200.0
2006-11-15 12:00:00,88.72,88.75,88.68,88.75,18300.0,45.6268,45.6423,45.6063,45.6423,18300.0
2006-11-15 12:10:00,88.74,88.75,88.66,88.72,17800.0,45.6371,45.6423,45.596,45.6268,17800.0
2006-11-15 12:20:00,88.72,88.75,88.7,88.72,10200.0,45.6268,45.6423,45.6166,45.6268,10200.0
2006-11-15 12:30:00,88.71,88.73,88.65,88.65,19900.0,45.6217,45.632,45.5908,45.5908,19900.0
2006-11-15 12:40:00,88.65,88.67,88.63,88.66,15800.0,45.5908,45.6011,45.5806,45.596,15800.0
2006-11-15 12:50:00,88.66,88.75,88.66,88.74,7100.0,45.596,45.6423,45.596,45.6371,7100.0
2006-11-15 13:00:00,88.75,88.84,88.74,88.84,13200.0,45.6423,45.6886,45.6371,45.6886,13200.0
2006-11-15 13:10:00,88.83,88.83,88.75,88.75,15000.0,45.6834,45.6834,45.6423,45.6423,15000.0
2006-11-15 13:20:00,88.76,88.83,88.75,88.8,8200.0,45.6474,45.6834,45.6423,45.668,8200.0
2006-11-15 13:30:00,88.82,88.89,88.82,88.83,30700.0,45.6783,45.7143,45.6783,45.6834,30700.0
2006-11-15 13:40:00,88.82,88.88,88.81,88.86,6500.0,45.6783,45.7091,45.6731,45.6988,6500.0
2006-11-15 13:50:00,88.87,88.9,88.8,88.81,10400.0,45.704,45.7194,45.668,45.6731,10400.0
2006-11-15 14:00:00,88.81,88.88,88.71,88.78,17600.0,45.6731,45.7091,45.6217,45.6577,17600.0
2006-11-15 14:10:00,88.78,88.89,88.78,88.84,14000.0,45.6577,45.7143,45.6577,45.6886,14000.0
2006-11-15 14:20:00,88.84,88.9,88.69,88.69,16500.0,45.6886,45.7194,45.6114,45.6114,16500.0
2006-11-15 14:30:00,88.68,88.77,88.64,88.72,14200.0,45.6063,45.6526,45.5857,45.6268,14200.0
2006-11-15 14:40:00,88.74,88.79,88.67,88.79,14000.0,45.6371,45.6628,45.6011,45.6628,14000.0
2006-11-15 14:50:00,88.8,88.8,88.67,88.72,8300.0,45.668,45.668,45.6011,45.6268,8300.0
2006-11-15 15:00:00,88.72,88.78,88.7,88.78,12400.0,45.6268,45.6577,45.6166,45.6577,12400.0
2006-11-15 15:10:00,88.76,88.8,88.49,88.52,10200.0,45.6474,45.668,45.5086,45.524,10200.0
2006-11-15 15:20:00,88.52,88.57,88.5,88.56,12300.0,45.524,45.5497,45.5137,45.5446,12300.0
2006-11-15 15:30:00,88.56,88.58,88.5,88.53,17400.0,45.5446,45.5548,45.5137,45.5291,17400.0
2006-11-15 15:40:00,88.5,88.5,88.39,88.45,24300.0,45.5137,45.5137,45.4571,45.488,24300.0
2006-11-15 15:50:00,88.45,88.54,88.43,88.46,19400.0,45.488,45.5343,45.4777,45.4931,19400.0
2006-11-16 09:30:00,88.4,88.4,87.97,88.16,16700.0,45.4623,45.4623,45.2411,45.3389,16700.0
2006-11-16 09:40:00,88.17,88.33,87.98,88.2,23700.0,45.344,45.4263,45.2463,45.3594,23700.0
2006-11-16 09:50:00,88.24,88.29,88.05,88.11,12500.0,45.38,45.4057,45.2823,45.3131,12500.0
2006-11-16 10:00:00,88.13,88.22,88.1,88.15,11400.0,45.3234,45.3697,45.308,45.3337,11400.0
2006-11-16 10:10:00,88.12,88.12,87.92,88.12,12500.0,45.3183,45.3183,45.2154,45.3183,12500.0
2006-11-16 10:20:00,88.1,88.1,87.81,87.81,10700.0,45.308,45.308,45.1589,45.1589,10700.0
2006-11-16 10:30:00,87.81,88.06,87.81,88.06,18700.0,45.1589,45.2874,45.1589,45.2874,18700.0
2006-11-16 10:40:00,88.08,88.16,87.94,87.95,9900.0,45.2977,45.3389,45.2257,45.2309,9900.0
2006-11-16 10:50:00,87.96,88.06,87.93,88.06,10600.0,45.236,45.2874,45.2206,45.2874,10600.0
2006-11-16 11:00:00,88.09,88.1,88.02,88.03,10300.0,45.3029,45.308,45.2669,45.272,10300.0
2006-11-16 11:10:00,88.05,88.25,88.04,88.16,12900.0,45.2823,45.3851,45.2771,45.3389,12900.0
2006-11-16 11:20:00,88.14,88.18,88.11,88.18,9400.0,45.3286,45.3491,45.3131,45.3491,9400.0
2006-11-16 11:30:00,88.19,88.2,88.06,88.07,7500.0,45.3543,45.3594,45.2874,45.2926,7500.0
2006-11-16 11:40:00,88.08,88.39,88.07,88.38,12900.0,45.2977,45.4571,45.2926,45.452,12900.0
2006-11-16 11:50:00,88.4,88.59,88.4,88.49,20000.0,45.4623,45.56,45.4623,45.5086,20000.0
2006-11-16 12:00:00,88.49,88.58,88.44,88.55,16400.0,45.5086,45.5548,45.4829,45.5394,16400.0
2006-11-16 12:10:00,88.55,88.55,88.36,88.39,7900.0,45.5394,45.5394,45.4417,45.4571,7900.0
2006-11-16 12:20:00,88.37,88.42,88.3,88.39,28300.0,45.4469,45.4726,45.4109,45.4571,28300.0
2006-11-16 12:30:00,88.4,88.4,88.35,88.4,6200.0,45.4623,45.4623,45.4366,45.4623,6200.0
2006-11-16 12:40:00,88.4,88.51,88.4,88.46,46800.0,45.4623,45.5189,45.4623,45.4931,46800.0
2006-11-16 12:50:00,88.47,88.48,88.37,88.39,6800.0,45.4983,45.5034,45.4469,45.4571,6800.0
2006-11-16 13:00:00,88.39,88.41,88.33,88.41,7100.0,45.4571,45.4674,45.4263,45.4674,7100.0
2006-11-16 13:10:00,88.4,88.41,88.31,88.31,4800.0,45.4623,45.4674,45.416,45.416,4800.0
2006-11-16 13:20:00,88.31,88.35,88.25,88.35,7900.0,45.416,45.4366,45.3851,45.4366,7900.0
2006-11-16 13:30:00,88.36,88.41,88.31,88.41,9700.0,45.4417,45.4674,45.416,45.4674,9700.0
2006-11-16 13:40:00,88.45,88.53,88.44,88.52,5600.0,45.488,45.5291,45.4829,45.524,5600.0
2006-11-16 13:50:00,88.52,88.69,88.52,88.66,41100.0,45.524,45.6114,45.524,45.596,41100.0
2006-11-16 14:00:00,88.69,88.76,88.58,88.75,21100.0,45.6114,45.6474,45.5548,45.6423,21100.0
2006-11-16 14:10:00,88.75,88.8,88.7,88.78,24500.0,45.6423,45.668,45.6166,45.6577,24500.0
2006-11-16 14:20:00,88.77,88.84,88.66,88.76,41700.0,45.6526,45.6886,45.596,45.6474,41700.0
2006-11-16 14:30:00,88.76,88.94,88.74,88.9,30300.0,45.6474,45.74,45.6371,45.7194,30300.0
2006-11-16 14:40:00,88.9,88.91,88.85,88.87,5300.0,45.7194,45.7246,45.6937,45.704,5300.0
2006-11-16 14:50:00,88.85,88.92,88.81,88.86,8900.0,45.6937,45.7297,45.6731,45.6988,8900.0
2006-11-16 15:00:00,88.85,88.98,88.84,88.96,7100.0,45.6937,45.7606,45.6886,45.7503,7100.0
2006-11-16 15:10:00,88.98,89.01,88.94,89.0,12400.0,45.7606,45.776,45.74,45.7708,12400.0
2006-11-16 15:20:00,88.99,89.02,88.93,88.95,12700.0,45.7657,45.7811,45.7348,45.7451,12700.0
2006-11-16 15:30:00,88.95,89.1,88.93,89.07,13600.0,45.7451,45.8223,45.7348,45.8068,13600.0
2006-11-16 15:40:00,89.07,89.11,89.0,89.03,18500.0,45.8068,45.8274,45.7708,45.7863,18500.0
2006-11-16 15:50:00,89.03,89.05,88.93,88.94,33800.0,45.7863,45.7966,45.7348,45.74,33800.0
2006-11-17 09:30:00,88.75,88.8,88.69,88.77,84000.0,45.6423,45.668,45.6114,45.6526,84000.0
2006-11-17 09:40:00,88.77,89.0,88.74,88.99,13800.0,45.6526,45.7708,45.6371,45.7657,13800.0
2006-11-17 09:50:00,89.0,89.03,88.95,88.97,8100.0,45.7708,45.7863,45.7451,45.7554,8100.0
2006-11-17 10:00:00,88.98,89.01,88.97,89.0,11400.0,45.7606,45.776,45.7554,45.7708,11400.0
2006-11-17 10:10:00,88.99,88.99,88.95,88.97,15200.0,45.7657,45.7657,45.7451,45.7554,15200.0
2006-11-17 10:20:00,88.96,89.1,88.94,89.1,14300.0,45.7503,45.8223,45.74,45.8223,14300.0
2006-11-17 10:30:00,89.06,89.08,88.99,89.04,9400.0,45.8017,45.812,45.7657,45.7914,9400.0
2006-11-17 10:40:00,89.02,89.03,88.94,88.96,10000.0,45.7811,45.7863,45.74,45.7503,10000.0
2006-11-17 10:50:00,88.96,89.04,88.92,88.96,25100.0,45.7503,45.7914,45.7297,45.7503,25100.0
2006-11-17 11:00:00,88.96,89.03,88.94,88.96,12700.0,45.7503,45.7863,45.74,45.7503,12700.0
2006-11-17 11:10:00,88.94,89.05,88.94,89.05,8300.0,45.74,45.7966,45.74,45.7966,8300.0
2006-11-17 11:20:00,89.04,89.21,89.04,89.17,9200.0,45.7914,45.8788,45.7914,45.8583,9200.0
2006-11-17 11:30:00,89.2,89.2,89.04,89.19,10200.0,45.8737,45.8737,45.7914,45.8686,10200.0
2006-11-17 11:40:00,89.16,89.17,89.04,89.04,7600.0,45.8531,45.8583,45.7914,45.7914,7600.0
2006-11-17 11:50:00,89.04,89.1,88.95,89.01,8000.0,45.7914,45.8223,45.7451,45.776,8000.0
2006-11-17 12:00:00,89.0,89.17,89.0,89.17,9000.0,45.7708,45.8583,45.7708,45.8583,9000.0
2006-11-17 12:10:00,89.18,89.2,88.94,88.98,13200.0,45.8634,45.8737,45.74,45.7606,13200.0
2006-11-17 12:20:00,88.96,88.99,88.84,88.85,13700.0,45.7503,45.7657,45.6886,45.6937,13700.0
2006-11-17 12:30:00,88.9,89.15,88.9,89.02,11900.0,45.7194,45.848,45.7194,45.7811,11900.0
2006-11-17 12:40:00,89.02,89.02,88.93,88.98,7300.0,45.7811,45.7811,45.7348,45.7606,7300.0
2006-11-17 12:50:00,88.97,88.98,88.87,88.87,5600.0,45.7554,45.7606,45.704,45.704,5600.0
2006-11-17 13:00:00,88.88,88.88,88.78,88.87,6900.0,45.7091,45.7091,45.6577,45.704,6900.0
2006-11-17 13:10:00,88.77,88.81,88.68,88.71,10000.0,45.6526,45.6731,45.6063,45.6217,10000.0
2006-11-17 13:20:00,88.71,88.78,88.68,88.77,12200.0,45.6217,45.6577,45.6063,45.6526,12200.0
2006-11-17 13:30:00,88.76,88.92,88.73,88.75,7400.0,45.6474,45.7297,45.632,45.6423,7400.0
2006-11-17 13:40:00,88.75,88.83,88.72,88.83,7100.0,45.6423,45.6834,45.6268,45.6834,7100.0
2006-11-17 13:50:00,88.84,88.88,88.8,88.88,5100.0,45.6886,45.7091,45.668,45.7091,5100.0
2006-11-17 14:00:00,88.88,88.95,88.86,88.86,10500.0,45.7091,45.7451,45.6988,45.6988,10500.0
2006-11-17 14:10:00,88.9,89.04,88.87,89.04,11100.0,45.7194,45.7914,45.704,45.7914,11100.0
2006-11-17 14:20:00,89.03,89.06,88.94,89.03,6500.0,45.7863,45.8017,45.74,45.7863,6500.0
2006-11-17 14:30:00,89.01,89.07,89.01,89.04,7900.0,45.776,45.8068,45.776,45.7914,7900.0
2006-11-17 14:40:00,89.06,89.15,89.03,89.13,13500.0,45.8017,45.848,45.7863,45.8377,13500.0
2006-11-17 14:50:00,89.13,89.13,89.02,89.07,23100.0,45.8377,45.8377,45.7811,45.8068,23100.0
2006-11-17 15:00:00,89.06,89.12,88.97,89.04,14300.0,45.8017,45.8326,45.7554,45.7914,14300.0
2006-11-17 15:10:00,89.06,89.17,89.04,89.1,5500.0,45.8017,45.8583,45.7914,45.8223,5500.0
2006-11-17 15:20:00,89.15,89.26,89.1,89.26,10200.0,45.848,45.9046,45.8223,45.9046,10200.0
2006-11-17 15:30:00,89.26,89.27,89.04,89.12,11600.0,45.9046,45.9097,45.7914,45.8326,11600.0
2006-11-17 15:40:00,89.1,89.22,89.08,89.19,9200.0,45.8223,45.884,45.812,45.8686,9200.0
2006-11-17 15:50:00,89.19,89.25,89.01,89.09,20200.0,45.8686,45.8994,45.776,45.8171,20200.0
2006-11-20 09:30:00,91.08,93.89,91.08,93.89,600.0,46.8405,48.2857,46.8405,48.2857,600.0
2006-11-20 09:40:00,91.0,96.35,91.0,93.9,73200.0,46.7994,49.5508,46.7994,48.2908,73200.0
2006-11-20 09:50:00,93.9,94.0,93.3,93.96,135200.0,48.2908,48.3422,47.9822,48.3217,135200.0
2006-11-20 10:00:00,93.94,94.25,93.5,93.52,67100.0,48.3114,48.4708,48.0851,48.0954,67100.0
2006-11-20 10:10:00,93.51,93.7,93.41,93.57,40200.0,48.0902,48.188,48.0388,48.1211,40200.0
2006-11-20 10:20:00,93.56,93.93,93.56,93.83,25000.0,48.116,48.3062,48.116,48.2548,25000.0
2006-11-20 10:30:00,93.75,94.45,93.75,94.34,22800.0,48.2137,48.5737,48.2137,48.5171,22800.0
2006-11-20 10:40:00,94.41,94.41,94.19,94.24,28200.0,48.5531,48.5531,48.44,48.4657,28200.0
2006-11-20 10:50:00,94.25,94.25,94.03,94.03,71900.0,48.4708,48.4708,48.3577,48.3577,71900.0
2006-11-20 11:00:00,94.0,94.13,94.0,94.11,33500.0,48.3422,48.4091,48.3422,48.3988,33500.0
2006-11-20 11:10:00,94.07,94.07,93.81,93.83,43500.0,48.3782,48.3782,48.2445,48.2548,43500.0
2006-11-20 11:20:00,93.82,93.84,93.62,93.84,59800.0,48.2497,48.26,48.1468,48.26,59800.0
2006-11-20 11:30:00,93.84,93.95,93.84,93.88,29100.0,48.26,48.3165,48.26,48.2805,29100.0
2006-11-20 11:40:00,93.88,93.92,93.8,93.9,68000.0,48.2805,48.3011,48.2394,48.2908,68000.0
2006-11-20 11:50:00,93.9,93.9,93.79,93.84,13200.0,48.2908,48.2908,48.2342,48.26,13200.0
2006-11-20 12:00:00,93.84,93.94,93.78,93.94,17500.0,48.26,48.3114,48.2291,48.3114,17500.0
2006-11-20 12:10:00,93.99,94.11,93.98,94.08,26000.0,48.3371,48.3988,48.332,48.3834,26000.0
2006-11-20 12:20:00,94.07,94.09,94.0,94.05,15500.0,48.3782,48.3885,48.3422,48.368,15500.0
2006-11-20 12:30:00,94.06,94.06,94.0,94.03,15600.0,48.3731,48.3731,48.3422,48.3577,15600.0
2006-11-20 12:40:00,94.02,94.1,93.95,94.07,34000.0,48.3525,48.3937,48.3165,48.3782,34000.0
2006-11-20 12:50:00,94.04,94.18,94.04,94.12,35600.0,48.3628,48.4348,48.3628,48.404,35600.0
2006-11-20 13:00:00,94.12,94.17,94.05,94.09,42000.0,48.404,48.4297,48.368,48.3885,42000.0
2006-11-20 13:10:00,94.09,94.18,93.94,93.94,36400.0,48.3885,48.4348,48.3114,48.3114,36400.0
2006-11-20 13:20:00,93.95,94.03,93.92,93.94,14400.0,48.3165,48.3577,48.3011,48.3114,14400.0
2006-11-20 13:30:00,93.93,93.93,93.7,93.74,24300.0,48.3062,48.3062,48.188,48.2085,24300.0
2006-11-20 13:40:00,93.73,93.74,93.51,93.6,23500.0,48.2034,48.2085,48.0902,48.1365,23500.0
2006-11-20 13:50:00,93.57,93.63,93.35,93.36,33900.0,48.1211,48.152,48.008,48.0131,33900.0
2006-11-20 14:00:00,93.36,93.46,93.3,93.43,18800.0,48.0131,48.0645,47.9822,48.0491,18800.0
2006-11-20 14:10:00,93.43,93.43,93.18,93.21,15400.0,48.0491,48.0491,47.9205,47.936,15400.0
2006-11-20 14:20:00,93.21,93.36,93.2,93.36,23300.0,47.936,48.0131,47.9308,48.0131,23300.0
2006-11-20 14:30:00,93.4,93.57,93.36,93.52,34600.0,48.0337,48.1211,48.0131,48.0954,34600.0
2006-11-20 14:40:00,93.52,93.62,93.38,93.6,36200.0,48.0954,48.1468,48.0234,48.1365,36200.0
2006-11-20 14:50:00,93.57,93.73,93.51,93.67,23300.0,48.1211,48.2034,48.0902,48.1725,23300.0
2006-11-20 15:00:00,93.67,93.88,93.65,93.83,35500.0,48.1725,48.2805,48.1622,48.2548,35500.0
2006-11-20 15:10:00,93.85,93.93,93.8,93.9,29100.0,48.2651,48.3062,48.2394,48.2908,29100.0
2006-11-20 15:20:00,93.93,93.94,93.85,93.92,37300.0,48.3062,48.3114,48.2651,48.3011,37300.0
2006-11-20 15:30:00,93.92,94.05,93.88,93.99,22600.0,48.3011,48.368,48.2805,48.3371,22600.0
2006-11-20 15:40:00,93.96,94.0,93.88,93.93,27100.0,48.3217,48.3422,48.2805,48.3062,27100.0
2006-11-20 15:50:00,93.96,94.01,93.8,93.9,45500.0,48.3217,48.3474,48.2394,48.2908,45500.0
2006-11-21 09:30:00,93.75,94.46,93.75,94.4,18800.0,48.2137,48.5788,48.2137,48.548,18800.0
2006-11-21 09:40:00,94.29,94.49,94.0,94.08,31000.0,48.4914,48.5942,48.3422,48.3834,31000.0
2006-11-21 09:50:00,93.99,94.28,93.97,94.06,27800.0,48.3371,48.4862,48.3268,48.3731,27800.0
2006-11-21 10:00:00,94.06,94.23,93.78,93.78,13100.0,48.3731,48.4605,48.2291,48.2291,13100.0
2006-11-21 10:10:00,93.67,94.1,93.67,94.07,15700.0,48.1725,48.3937,48.1725,48.3782,15700.0
2006-11-21 10:20:00,94.04,94.5,94.01,94.42,26500.0,48.3628,48.5994,48.3474,48.5582,26500.0
2006-11-21 10:30:00,94.4,94.47,94.0,94.01,10700.0,48.548,48.584,48.3422,48.3474,10700.0
2006-11-21 10:40:00,94.02,94.19,94.02,94.15,16900.0,48.3525,48.44,48.3525,48.4194,16900.0
2006-11-21 10:50:00,94.14,94.15,94.01,94.03,7500.0,48.4142,48.4194,48.3474,48.3577,7500.0
2006-11-21 11:00:00,94.04,94.12,93.94,94.12,21300.0,48.3628,48.404,48.3114,48.404,21300.0
2006-11-21 11:10:00,94.11,94.11,93.95,94.09,12500.0,48.3988,48.3988,48.3165,48.3885,12500.0
2006-11-21 11:20:00,94.07,94.29,94.02,94.29,22400.0,48.3782,48.4914,48.3525,48.4914,22400.0
2006-11-21 11:30:00,94.29,94.29,94.16,94.23,11600.0,48.4914,48.4914,48.4245,48.4605,11600.0
2006-11-21 11:40:00,94.19,94.22,94.06,94.16,10100.0,48.44,48.4554,48.3731,48.4245,10100.0
2006-11-21 11:50:00,94.17,94.35,94.16,94.34,18100.0,48.4297,48.5222,48.4245,48.5171,18100.0
2006-11-21 12:00:00,94.37,94.5,94.33,94.5,15800.0,48.5325,48.5994,48.512,48.5994,15800.0
2006-11-21 12:10:00,94.55,94.56,94.48,94.5,10200.0,48.6251,48.6302,48.5891,48.5994,10200.0
2006-11-21 12:20:00,94.5,95.18,94.5,95.01,58300.0,48.5994,48.9491,48.5994,48.8617,58300.0
2006-11-21 12:30:00,95.02,95.4,94.92,95.13,36000.0,48.8668,49.0622,48.8154,48.9234,36000.0
2006-11-21 12:40:00,95.16,95.23,95.02,95.14,16000.0,48.9388,48.9748,48.8668,48.9285,16000.0
2006-11-21 12:50:00,95.15,95.63,95.14,95.53,55100.0,48.9337,49.1805,48.9285,49.1291,55100.0
2006-11-21 13:00:00,95.53,95.81,95.51,95.59,18700.0,49.1291,49.2731,49.1188,49.1599,18700.0
2006-11-21 13:10:00,95.59,95.59,95.46,95.52,5700.0,49.1599,49.1599,49.0931,49.1239,5700.0
2006-11-21 13:20:00,95.48,95.48,95.34,95.39,10000.0,49.1034,49.1034,49.0314,49.0571,10000.0
2006-11-21 13:30:00,95.39,95.4,95.24,95.33,13300.0,49.0571,49.0622,48.9799,49.0262,13300.0
2006-11-21 13:40:00,95.33,95.33,95.12,95.13,18100.0,49.0262,49.0262,48.9182,48.9234,18100.0
2006-11-21 13:50:00,95.09,95.17,95.02,95.03,10200.0,48.9028,48.9439,48.8668,48.872,10200.0
2006-11-21 14:00:00,95.03,95.15,94.95,95.15,11100.0,48.872,48.9337,48.8308,48.9337,11100.0
2006-11-21 14:10:00,95.16,95.25,95.04,95.04,9400.0,48.9388,48.9851,48.8771,48.8771,9400.0
2006-11-21 14:20:00,95.05,95.05,94.87,94.9,16900.0,48.8822,48.8822,48.7897,48.8051,16900.0
2006-11-21 14:30:00,94.86,95.02,94.83,94.95,12900.0,48.7845,48.8668,48.7691,48.8308,12900.0
2006-11-21 14:40:00,94.95,95.06,94.9,95.06,12000.0,48.8308,48.8874,48.8051,48.8874,12000.0
2006-11-21 14:50:00,95.04,95.04,94.93,94.95,12500.0,48.8771,48.8771,48.8205,48.8308,12500.0
2006-11-21 15:00:00,94.92,94.99,94.91,94.94,11700.0,48.8154,48.8514,48.8102,48.8257,11700.0
2006-11-21 15:10:00,94.94,95.0,94.86,94.92,21900.0,48.8257,48.8565,48.7845,48.8154,21900.0
2006-11-21 15:20:00,94.91,95.15,94.91,95.02,15400.0,48.8102,48.9337,48.8102,48.8668,15400.0
2006-11-21 15:30:00,95.02,95.12,95.0,95.0,12800.0,48.8668,48.9182,48.8565,48.8565,12800.0
2006-11-21 15:40:00,95.02,95.02,94.97,95.01,19200.0,48.8668,48.8668,48.8411,48.8617,19200.0
2006-11-21 15:50:00,94.99,95.07,94.93,95.03,32200.0,48.8514,48.8925,48.8205,48.872,32200.0
2006-11-22 09:30:00,94.9,95.79,94.9,95.79,14700.0,48.8051,49.2628,48.8051,49.2628,14700.0
2006-11-22 09:40:00,95.82,95.93,95.74,95.76,8700.0,49.2782,49.3348,49.2371,49.2474,8700.0
2006-11-22 09:50:00,95.83,95.84,95.7,95.75,10800.0,49.2834,49.2885,49.2165,49.2422,10800.0
2006-11-22 10:00:00,95.72,95.79,95.6,95.71,14500.0,49.2268,49.2628,49.1651,49.2217,14500.0
2006-11-22 10:10:00,95.66,95.69,95.44,95.69,15800.0,49.1959,49.2114,49.0828,49.2114,15800.0
2006-11-22 10:20:00,95.72,95.79,95.58,95.61,14500.0,49.2268,49.2628,49.1548,49.1702,14500.0
2006-11-22 10:30:00,95.59,95.61,95.48,95.51,11100.0,49.1599,49.1702,49.1034,49.1188,11100.0
2006-11-22 10:40:00,95.48,95.59,95.42,95.51,13500.0,49.1034,49.1599,49.0725,49.1188,13500.0
2006-11-22 10:50:00,95.45,95.46,95.35,95.37,15100.0,49.0879,49.0931,49.0365,49.0468,15100.0
2006-11-22 11:00:00,95.38,95.56,95.38,95.48,8800.0,49.0519,49.1445,49.0519,49.1034,8800.0
2006-11-22 11:10:00,95.47,95.47,95.29,95.32,10500.0,49.0982,49.0982,49.0057,49.0211,10500.0
2006-11-22 11:20:00,95.31,95.32,95.17,95.29,12000.0,49.0159,49.0211,48.9439,49.0057,12000.0
2006-11-22 11:30:00,95.29,95.39,95.27,95.27,10900.0,49.0057,49.0571,48.9954,48.9954,10900.0
2006-11-22 11:40:00,95.27,95.34,95.27,95.3,7600.0,48.9954,49.0314,48.9954,49.0108,7600.0
2006-11-22 11:50:00,95.3,95.32,95.11,95.14,9700.0,49.0108,49.0211,48.9131,48.9285,9700.0
2006-11-22 12:00:00,95.12,95.16,95.11,95.16,3900.0,48.9182,48.9388,48.9131,48.9388,3900.0
2006-11-22 12:10:00,95.17,95.17,95.1,95.1,4500.0,48.9439,48.9439,48.9079,48.9079,4500.0
2006-11-22 12:20:00,95.07,95.08,94.93,95.08,7600.0,48.8925,48.8977,48.8205,48.8977,7600.0
2006-11-22 12:30:00,95.06,95.07,94.96,94.96,7600.0,48.8874,48.8925,48.836,48.836,7600.0
2006-11-22 12:40:00,94.96,94.97,94.88,94.9,4800.0,48.836,48.8411,48.7948,48.8051,4800.0
2006-11-22 12:50:00,94.89,94.9,94.79,94.79,4600.0,48.8,48.8051,48.7485,48.7485,4600.0
2006-11-22 13:00:00,94.81,94.81,94.74,94.75,5700.0,48.7588,48.7588,48.7228,48.728,5700.0
2006-11-22 13:10:00,94.75,94.8,94.7,94.7,5200.0,48.728,48.7537,48.7022,48.7022,5200.0
2006-11-22 13:20:00,94.68,94.73,94.63,94.63,6400.0,48.692,48.7177,48.6662,48.6662,6400.0
2006-11-22 13:30:00,94.62,94.71,94.6,94.71,16100.0,48.6611,48.7074,48.6508,48.7074,16100.0
2006-11-22 13:40:00,94.7,94.7,94.66,94.66,9000.0,48.7022,48.7022,48.6817,48.6817,9000.0
2006-11-22 13:50:00,94.63,94.66,94.57,94.6,9000.0,48.6662,48.6817,48.6354,48.6508,9000.0
2006-11-22 14:00:00,94.58,94.68,94.58,94.6,8100.0,48.6405,48.692,48.6405,48.6508,8100.0
2006-11-22 14:10:00,94.66,95.13,94.6,95.11,16300.0,48.6817,48.9234,48.6508,48.9131,16300.0
2006-11-22 14:20:00,95.08,95.1,94.95,95.09,9500.0,48.8977,48.9079,48.8308,48.9028,9500.0
2006-11-22 14:30:00,95.07,95.07,94.93,94.93,5500.0,48.8925,48.8925,48.8205,48.8205,5500.0
2006-11-22 14:40:00,94.94,95.3,94.93,95.3,13800.0,48.8257,49.0108,48.8205,49.0108,13800.0
2006-11-22 14:50:00,95.3,95.3,95.18,95.21,8800.0,49.0108,49.0108,48.9491,48.9645,8800.0
2006-11-22 15:00:00,95.21,95.35,95.17,95.23,12400.0,48.9645,49.0365,48.9439,48.9748,12400.0
2006-11-22 15:10:00,95.27,95.27,95.12,95.19,10900.0,48.9954,48.9954,48.9182,48.9542,10900.0
2006-11-22 15:20:00,95.2,95.33,95.19,95.25,9900.0,48.9594,49.0262,48.9542,48.9851,9900.0
2006-11-22 15:30:00,95.25,95.26,95.17,95.21,7700.0,48.9851,48.9902,48.9439,48.9645,7700.0
2006-11-22 15:40:00,95.21,95.33,95.2,95.29,16300.0,48.9645,49.0262,48.9594,49.0057,16300.0
2006-11-22 15:50:00,95.29,95.47,95.29,95.43,14600.0,49.0057,49.0982,49.0057,49.0777,14600.0
2006-11-24 09:30:00,95.0,95.18,94.98,95.02,8900.0,48.8565,48.9491,48.8462,48.8668,8900.0
2006-11-24 09:40:00,95.08,95.12,94.98,95.12,8100.0,48.8977,48.9182,48.8462,48.9182,8100.0
2006-11-24 09:50:00,95.12,95.17,95.08,95.12,5900.0,48.9182,48.9439,48.8977,48.9182,5900.0
2006-11-24 10:00:00,95.11,95.28,95.1,95.22,8400.0,48.9131,49.0005,48.9079,48.9697,8400.0
2006-11-24 10:10:00,95.26,95.59,95.25,95.55,6900.0,48.9902,49.1599,48.9851,49.1394,6900.0
2006-11-24 10:20:00,95.54,95.73,95.54,95.7,4400.0,49.1342,49.2319,49.1342,49.2165,4400.0
2006-11-24 10:30:00,95.74,95.89,95.74,95.82,3700.0,49.2371,49.3142,49.2371,49.2782,3700.0
2006-11-24 10:40:00,95.86,96.18,95.86,96.13,13000.0,49.2988,49.4634,49.2988,49.4377,13000.0
2006-11-24 10:50:00,96.15,96.41,96.15,96.32,10200.0,49.4479,49.5817,49.4479,49.5354,10200.0
2006-11-24 11:00:00,96.33,96.33,96.25,96.29,6700.0,49.5405,49.5405,49.4994,49.5199,6700.0
2006-11-24 11:10:00,96.33,96.36,96.28,96.28,3100.0,49.5405,49.5559,49.5148,49.5148,3100.0
2006-11-24 11:20:00,96.28,96.31,96.25,96.29,2300.0,49.5148,49.5302,49.4994,49.5199,2300.0
2006-11-24 11:30:00,96.3,96.35,96.21,96.21,6700.0,49.5251,49.5508,49.4788,49.4788,6700.0
2006-11-24 11:40:00,96.26,96.32,96.22,96.28,4400.0,49.5045,49.5354,49.4839,49.5148,4400.0
2006-11-24 11:50:00,96.3,96.3,96.11,96.24,6600.0,49.5251,49.5251,49.4274,49.4942,6600.0
2006-11-24 12:00:00,96.24,96.32,96.15,96.26,6100.0,49.4942,49.5354,49.4479,49.5045,6100.0
2006-11-24 12:10:00,96.21,96.21,96.05,96.05,3200.0,49.4788,49.4788,49.3965,49.3965,3200.0
2006-11-24 12:20:00,96.11,96.27,96.09,96.24,8400.0,49.4274,49.5097,49.4171,49.4942,8400.0
2006-11-24 12:30:00,96.24,96.24,96.08,96.08,5900.0,49.4942,49.4942,49.4119,49.4119,5900.0
2006-11-24 12:40:00,96.09,96.2,96.07,96.12,3400.0,49.4171,49.4737,49.4068,49.4325,3400.0
2006-11-24 12:50:00,96.14,96.19,96.04,96.15,6800.0,49.4428,49.4685,49.3914,49.4479,6800.0
2006-11-24 13:00:00,96.16,96.18,96.16,96.18,7500.0,49.4531,49.4634,49.4531,49.4634,7500.0
2006-11-24 13:10:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 13:20:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 13:30:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 13:40:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 13:50:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:00:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:10:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:20:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:30:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:40:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 14:50:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:00:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:10:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:20:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:30:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:40:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-24 15:50:00,96.18,96.18,96.18,96.18,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2006-11-27 09:30:00,96.17,96.33,96.04,96.17,13800.0,49.4582,49.5405,49.3914,49.4582,13800.0
2006-11-27 09:40:00,96.17,96.27,96.1,96.21,24600.0,49.4582,49.5097,49.4222,49.4788,24600.0
2006-11-27 09:50:00,96.2,96.28,96.04,96.05,32500.0,49.4737,49.5148,49.3914,49.3965,32500.0
2006-11-27 10:00:00,96.07,96.62,96.02,96.57,20900.0,49.4068,49.6897,49.3811,49.6639,20900.0
2006-11-27 10:10:00,96.57,96.57,96.16,96.25,22300.0,49.6639,49.6639,49.4531,49.4994,22300.0
2006-11-27 10:20:00,96.32,96.32,95.97,96.18,14600.0,49.5354,49.5354,49.3554,49.4634,14600.0
2006-11-27 10:30:00,96.15,96.16,95.89,95.9,19700.0,49.4479,49.4531,49.3142,49.3194,19700.0
2006-11-27 10:40:00,95.89,95.91,95.76,95.79,17300.0,49.3142,49.3245,49.2474,49.2628,17300.0
2006-11-27 10:50:00,95.78,95.98,95.77,95.96,14300.0,49.2577,49.3605,49.2525,49.3502,14300.0
2006-11-27 11:00:00,95.93,95.95,95.87,95.95,9000.0,49.3348,49.3451,49.3039,49.3451,9000.0
2006-11-27 11:10:00,95.89,95.94,95.8,95.86,15900.0,49.3142,49.3399,49.2679,49.2988,15900.0
2006-11-27 11:20:00,95.86,95.92,95.76,95.78,13400.0,49.2988,49.3297,49.2474,49.2577,13400.0
2006-11-27 11:30:00,95.78,95.92,95.75,95.75,13800.0,49.2577,49.3297,49.2422,49.2422,13800.0
2006-11-27 11:40:00,95.75,95.76,95.67,95.7,21000.0,49.2422,49.2474,49.2011,49.2165,21000.0
2006-11-27 11:50:00,95.71,95.71,95.5,95.5,33400.0,49.2217,49.2217,49.1137,49.1137,33400.0
2006-11-27 12:00:00,95.5,95.58,95.4,95.58,36700.0,49.1137,49.1548,49.0622,49.1548,36700.0
2006-11-27 12:10:00,95.55,95.56,95.04,95.07,22300.0,49.1394,49.1445,48.8771,48.8925,22300.0
2006-11-27 12:20:00,95.09,95.22,95.09,95.22,14300.0,48.9028,48.9697,48.9028,48.9697,14300.0
2006-11-27 12:30:00,95.22,95.22,95.11,95.12,21000.0,48.9697,48.9697,48.9131,48.9182,21000.0
2006-11-27 12:40:00,95.11,95.19,95.1,95.13,15100.0,48.9131,48.9542,48.9079,48.9234,15100.0
2006-11-27 12:50:00,95.12,95.14,95.06,95.13,21400.0,48.9182,48.9285,48.8874,48.9234,21400.0
2006-11-27 13:00:00,95.12,95.15,95.04,95.15,27900.0,48.9182,48.9337,48.8771,48.9337,27900.0
2006-11-27 13:10:00,95.13,95.39,95.11,95.38,13400.0,48.9234,49.0571,48.9131,49.0519,13400.0
2006-11-27 13:20:00,95.38,95.45,95.3,95.44,20900.0,49.0519,49.0879,49.0108,49.0828,20900.0
2006-11-27 13:30:00,95.45,95.48,95.09,95.11,25700.0,49.0879,49.1034,48.9028,48.9131,25700.0
2006-11-27 13:40:00,95.14,95.4,95.09,95.19,29500.0,48.9285,49.0622,48.9028,48.9542,29500.0
2006-11-27 13:50:00,95.18,95.18,95.0,95.0,21000.0,48.9491,48.9491,48.8565,48.8565,21000.0
2006-11-27 14:00:00,95.0,95.06,94.98,95.01,33600.0,48.8565,48.8874,48.8462,48.8617,33600.0
2006-11-27 14:10:00,95.01,95.21,95.0,95.19,20600.0,48.8617,48.9645,48.8565,48.9542,20600.0
2006-11-27 14:20:00,95.19,95.2,95.09,95.14,9300.0,48.9542,48.9594,48.9028,48.9285,9300.0
2006-11-27 14:30:00,95.14,95.21,95.05,95.09,11100.0,48.9285,48.9645,48.8822,48.9028,11100.0
2006-11-27 14:40:00,95.07,95.08,95.0,95.03,13500.0,48.8925,48.8977,48.8565,48.872,13500.0
2006-11-27 14:50:00,95.01,95.07,95.0,95.0,11900.0,48.8617,48.8925,48.8565,48.8565,11900.0
2006-11-27 15:00:00,95.01,95.03,94.93,95.02,12700.0,48.8617,48.872,48.8205,48.8668,12700.0
2006-11-27 15:10:00,95.02,95.17,95.0,95.14,21700.0,48.8668,48.9439,48.8565,48.9285,21700.0
2006-11-27 15:20:00,95.16,95.2,95.12,95.15,32800.0,48.9388,48.9594,48.9182,48.9337,32800.0
2006-11-27 15:30:00,95.16,95.23,95.14,95.18,36700.0,48.9388,48.9748,48.9285,48.9491,36700.0
2006-11-27 15:40:00,95.19,95.19,94.65,94.67,44300.0,48.9542,48.9542,48.6765,48.6868,44300.0
2006-11-27 15:50:00,94.65,94.68,94.3,94.54,74200.0,48.6765,48.692,48.4965,48.62,74200.0
2006-11-28 09:30:00,94.56,94.56,94.45,94.46,22900.0,48.6302,48.6302,48.5737,48.5788,22900.0
2006-11-28 09:40:00,94.46,94.46,94.0,94.15,22800.0,48.5788,48.5788,48.3422,48.4194,22800.0
2006-11-28 09:50:00,94.15,94.27,93.9,94.04,19600.0,48.4194,48.4811,48.2908,48.3628,19600.0
2006-11-28 10:00:00,94.08,94.4,94.08,94.4,23100.0,48.3834,48.548,48.3834,48.548,23100.0
2006-11-28 10:10:00,94.46,94.56,94.34,94.52,33900.0,48.5788,48.6302,48.5171,48.6097,33900.0
2006-11-28 10:20:00,94.52,94.68,94.5,94.59,25300.0,48.6097,48.692,48.5994,48.6457,25300.0
2006-11-28 10:30:00,94.58,94.83,94.56,94.8,15000.0,48.6405,48.7691,48.6302,48.7537,15000.0
2006-11-28 10:40:00,94.81,94.86,94.56,94.58,8000.0,48.7588,48.7845,48.6302,48.6405,8000.0
2006-11-28 10:50:00,94.51,94.6,94.51,94.55,9400.0,48.6045,48.6508,48.6045,48.6251,9400.0
2006-11-28 11:00:00,94.53,94.56,94.3,94.33,13400.0,48.6148,48.6302,48.4965,48.512,13400.0
2006-11-28 11:10:00,94.32,94.34,94.22,94.29,24500.0,48.5068,48.5171,48.4554,48.4914,24500.0
2006-11-28 11:20:00,94.29,94.36,94.17,94.23,26800.0,48.4914,48.5274,48.4297,48.4605,26800.0
2006-11-28 11:30:00,94.22,94.31,94.12,94.29,13500.0,48.4554,48.5017,48.404,48.4914,13500.0
2006-11-28 11:40:00,94.31,94.37,94.21,94.21,14600.0,48.5017,48.5325,48.4502,48.4502,14600.0
2006-11-28 11:50:00,94.2,94.32,94.18,94.23,11800.0,48.4451,48.5068,48.4348,48.4605,11800.0
2006-11-28 12:00:00,94.22,94.32,94.18,94.28,14500.0,48.4554,48.5068,48.4348,48.4862,14500.0
2006-11-28 12:10:00,94.28,94.3,94.22,94.27,11300.0,48.4862,48.4965,48.4554,48.4811,11300.0
2006-11-28 12:20:00,94.3,94.44,94.28,94.42,11700.0,48.4965,48.5685,48.4862,48.5582,11700.0
2006-11-28 12:30:00,94.4,94.5,94.23,94.25,25800.0,48.548,48.5994,48.4605,48.4708,25800.0
2006-11-28 12:40:00,94.26,94.28,94.14,94.21,8000.0,48.476,48.4862,48.4142,48.4502,8000.0
2006-11-28 12:50:00,94.25,94.27,94.2,94.25,8000.0,48.4708,48.4811,48.4451,48.4708,8000.0
2006-11-28 13:00:00,94.23,94.45,94.23,94.31,19500.0,48.4605,48.5737,48.4605,48.5017,19500.0
2006-11-28 13:10:00,94.32,94.49,94.21,94.27,7900.0,48.5068,48.5942,48.4502,48.4811,7900.0
2006-11-28 13:20:00,94.2,94.35,94.2,94.29,8200.0,48.4451,48.5222,48.4451,48.4914,8200.0
2006-11-28 13:30:00,94.28,94.46,94.28,94.46,7200.0,48.4862,48.5788,48.4862,48.5788,7200.0
2006-11-28 13:40:00,94.42,94.57,94.34,94.36,7500.0,48.5582,48.6354,48.5171,48.5274,7500.0
2006-11-28 13:50:00,94.37,94.38,94.28,94.29,4500.0,48.5325,48.5377,48.4862,48.4914,4500.0
2006-11-28 14:00:00,94.29,94.46,94.27,94.46,13400.0,48.4914,48.5788,48.4811,48.5788,13400.0
2006-11-28 14:10:00,94.47,94.52,94.42,94.43,15700.0,48.584,48.6097,48.5582,48.5634,15700.0
2006-11-28 14:20:00,94.43,94.65,94.43,94.62,18700.0,48.5634,48.6765,48.5634,48.6611,18700.0
2006-11-28 14:30:00,94.62,94.67,94.55,94.55,15300.0,48.6611,48.6868,48.6251,48.6251,15300.0
2006-11-28 14:40:00,94.54,94.6,94.5,94.51,16900.0,48.62,48.6508,48.5994,48.6045,16900.0
2006-11-28 14:50:00,94.52,94.54,94.5,94.51,34300.0,48.6097,48.62,48.5994,48.6045,34300.0
2006-11-28 15:00:00,94.51,94.51,94.35,94.35,35100.0,48.6045,48.6045,48.5222,48.5222,35100.0
2006-11-28 15:10:00,94.32,94.48,94.3,94.46,27700.0,48.5068,48.5891,48.4965,48.5788,27700.0
2006-11-28 15:20:00,94.46,94.52,94.4,94.4,21600.0,48.5788,48.6097,48.548,48.548,21600.0
2006-11-28 15:30:00,94.39,94.59,94.38,94.58,18100.0,48.5428,48.6457,48.5377,48.6405,18100.0
2006-11-28 15:40:00,94.58,94.6,94.54,94.6,25000.0,48.6405,48.6508,48.62,48.6508,25000.0
2006-11-28 15:50:00,94.6,94.6,94.46,94.47,34000.0,48.6508,48.6508,48.5788,48.584,34000.0
2006-11-29 09:30:00,94.56,94.79,94.32,94.51,16400.0,48.6302,48.7485,48.5068,48.6045,16400.0
2006-11-29 09:40:00,94.47,94.88,94.39,94.75,11400.0,48.584,48.7948,48.5428,48.728,11400.0
2006-11-29 09:50:00,94.74,95.45,94.65,95.34,24400.0,48.7228,49.0879,48.6765,49.0314,24400.0
2006-11-29 10:00:00,95.35,96.11,95.25,95.9,16800.0,49.0365,49.4274,48.9851,49.3194,16800.0
2006-11-29 10:10:00,95.85,96.02,95.56,95.62,10100.0,49.2937,49.3811,49.1445,49.1754,10100.0
2006-11-29 10:20:00,95.57,95.76,95.46,95.46,5200.0,49.1497,49.2474,49.0931,49.0931,5200.0
2006-11-29 10:30:00,95.53,95.53,95.32,95.39,6600.0,49.1291,49.1291,49.0211,49.0571,6600.0
2006-11-29 10:40:00,95.39,95.46,95.27,95.35,8500.0,49.0571,49.0931,48.9954,49.0365,8500.0
2006-11-29 10:50:00,95.33,95.33,95.2,95.25,7300.0,49.0262,49.0262,48.9594,48.9851,7300.0
2006-11-29 11:00:00,95.24,95.79,95.24,95.69,20300.0,48.9799,49.2628,48.9799,49.2114,20300.0
2006-11-29 11:10:00,95.69,95.71,95.39,95.39,10000.0,49.2114,49.2217,49.0571,49.0571,10000.0
2006-11-29 11:20:00,95.39,95.39,95.23,95.26,8000.0,49.0571,49.0571,48.9748,48.9902,8000.0
2006-11-29 11:30:00,95.28,95.42,95.28,95.42,9700.0,49.0005,49.0725,49.0005,49.0725,9700.0
2006-11-29 11:40:00,95.43,95.43,95.28,95.33,7700.0,49.0777,49.0777,49.0005,49.0262,7700.0
2006-11-29 11:50:00,95.34,95.4,95.32,95.36,5200.0,49.0314,49.0622,49.0211,49.0417,5200.0
2006-11-29 12:00:00,95.34,95.43,95.3,95.39,4100.0,49.0314,49.0777,49.0108,49.0571,4100.0
2006-11-29 12:10:00,95.38,95.41,95.04,95.11,15200.0,49.0519,49.0674,48.8771,48.9131,15200.0
2006-11-29 12:20:00,95.11,95.12,94.87,94.87,11400.0,48.9131,48.9182,48.7897,48.7897,11400.0
2006-11-29 12:30:00,94.91,94.91,94.78,94.8,6900.0,48.8102,48.8102,48.7434,48.7537,6900.0
2006-11-29 12:40:00,94.8,94.8,94.69,94.7,5200.0,48.7537,48.7537,48.6971,48.7022,5200.0
2006-11-29 12:50:00,94.71,94.71,94.61,94.69,3900.0,48.7074,48.7074,48.656,48.6971,3900.0
2006-11-29 13:00:00,94.69,94.69,94.52,94.54,4700.0,48.6971,48.6971,48.6097,48.62,4700.0
2006-11-29 13:10:00,94.52,94.63,94.42,94.63,10800.0,48.6097,48.6662,48.5582,48.6662,10800.0
2006-11-29 13:20:00,94.65,94.65,94.53,94.53,5400.0,48.6765,48.6765,48.6148,48.6148,5400.0
2006-11-29 13:30:00,94.55,94.55,94.05,94.19,30800.0,48.6251,48.6251,48.368,48.44,30800.0
2006-11-29 13:40:00,94.21,94.55,94.21,94.53,13300.0,48.4502,48.6251,48.4502,48.6148,13300.0
2006-11-29 13:50:00,94.52,94.63,94.49,94.63,4100.0,48.6097,48.6662,48.5942,48.6662,4100.0
2006-11-29 14:00:00,94.63,94.77,94.63,94.72,6400.0,48.6662,48.7382,48.6662,48.7125,6400.0
2006-11-29 14:10:00,94.72,94.73,94.67,94.7,5100.0,48.7125,48.7177,48.6868,48.7022,5100.0
2006-11-29 14:20:00,94.69,94.81,94.63,94.68,8100.0,48.6971,48.7588,48.6662,48.692,8100.0
2006-11-29 14:30:00,94.7,95.0,94.66,94.99,22000.0,48.7022,48.8565,48.6817,48.8514,22000.0
2006-11-29 14:40:00,95.0,95.0,94.94,94.97,5800.0,48.8565,48.8565,48.8257,48.8411,5800.0
2006-11-29 14:50:00,95.0,95.1,94.93,94.99,43900.0,48.8565,48.9079,48.8205,48.8514,43900.0
2006-11-29 15:00:00,94.98,95.21,94.95,95.21,11000.0,48.8462,48.9645,48.8308,48.9645,11000.0
2006-11-29 15:10:00,95.26,95.4,95.21,95.21,10400.0,48.9902,49.0622,48.9645,48.9645,10400.0
2006-11-29 15:20:00,95.17,95.54,95.13,95.3,21100.0,48.9439,49.1342,48.9234,49.0108,21100.0
2006-11-29 15:30:00,95.35,95.59,95.35,95.53,14300.0,49.0365,49.1599,49.0365,49.1291,14300.0
2006-11-29 15:40:00,95.59,95.64,95.41,95.41,19300.0,49.1599,49.1857,49.0674,49.0674,19300.0
2006-11-29 15:50:00,95.46,95.53,95.27,95.37,20200.0,49.0931,49.1291,48.9954,49.0468,20200.0
2006-11-30 09:30:00,95.5,96.24,95.5,95.74,7700.0,49.1137,49.4942,49.1137,49.2371,7700.0
2006-11-30 09:40:00,95.7,95.77,95.58,95.77,6000.0,49.2165,49.2525,49.1548,49.2525,6000.0
2006-11-30 09:50:00,95.77,96.03,95.41,95.45,9200.0,49.2525,49.3862,49.0674,49.0879,9200.0
2006-11-30 10:00:00,95.46,95.46,95.04,95.17,13700.0,49.0931,49.0931,48.8771,48.9439,13700.0
2006-11-30 10:10:00,95.22,95.3,95.03,95.18,9100.0,48.9697,49.0108,48.872,48.9491,9100.0
2006-11-30 10:20:00,95.17,95.4,95.17,95.4,6600.0,48.9439,49.0622,48.9439,49.0622,6600.0
2006-11-30 10:30:00,95.43,95.51,95.22,95.33,7300.0,49.0777,49.1188,48.9697,49.0262,7300.0
2006-11-30 10:40:00,95.35,95.53,95.35,95.4,7600.0,49.0365,49.1291,49.0365,49.0622,7600.0
2006-11-30 10:50:00,95.46,95.65,95.39,95.47,5300.0,49.0931,49.1908,49.0571,49.0982,5300.0
2006-11-30 11:00:00,95.47,95.65,95.38,95.62,3100.0,49.0982,49.1908,49.0519,49.1754,3100.0
2006-11-30 11:10:00,95.63,95.63,95.45,95.55,3700.0,49.1805,49.1805,49.0879,49.1394,3700.0
2006-11-30 11:20:00,95.59,95.72,95.41,95.72,8800.0,49.1599,49.2268,49.0674,49.2268,8800.0
2006-11-30 11:30:00,95.73,95.78,95.62,95.65,7300.0,49.2319,49.2577,49.1754,49.1908,7300.0
2006-11-30 11:40:00,95.63,95.66,95.47,95.56,9800.0,49.1805,49.1959,49.0982,49.1445,9800.0
2006-11-30 11:50:00,95.56,95.9,95.55,95.83,8600.0,49.1445,49.3194,49.1394,49.2834,8600.0
2006-11-30 12:00:00,95.85,96.05,95.85,96.04,5400.0,49.2937,49.3965,49.2937,49.3914,5400.0
2006-11-30 12:10:00,96.05,96.14,96.05,96.13,4400.0,49.3965,49.4428,49.3965,49.4377,4400.0
2006-11-30 12:20:00,96.13,96.23,96.12,96.16,8700.0,49.4377,49.4891,49.4325,49.4531,8700.0
2006-11-30 12:30:00,96.16,96.25,96.04,96.04,9700.0,49.4531,49.4994,49.3914,49.3914,9700.0
2006-11-30 12:40:00,96.03,96.13,95.99,96.01,3500.0,49.3862,49.4377,49.3657,49.3759,3500.0
2006-11-30 12:50:00,96.04,96.14,96.02,96.14,6900.0,49.3914,49.4428,49.3811,49.4428,6900.0
2006-11-30 13:00:00,96.11,96.13,95.95,96.05,6200.0,49.4274,49.4377,49.3451,49.3965,6200.0
2006-11-30 13:10:00,96.0,96.25,96.0,96.22,6500.0,49.3708,49.4994,49.3708,49.4839,6500.0
2006-11-30 13:20:00,96.22,96.25,96.17,96.23,5600.0,49.4839,49.4994,49.4582,49.4891,5600.0
2006-11-30 13:30:00,96.23,96.25,96.12,96.12,5300.0,49.4891,49.4994,49.4325,49.4325,5300.0
2006-11-30 13:40:00,96.15,96.22,96.0,96.14,11400.0,49.4479,49.4839,49.3708,49.4428,11400.0
2006-11-30 13:50:00,96.15,96.15,95.81,95.81,7900.0,49.4479,49.4479,49.2731,49.2731,7900.0
2006-11-30 14:00:00,95.81,95.85,95.76,95.8,7400.0,49.2731,49.2937,49.2474,49.2679,7400.0
2006-11-30 14:10:00,95.8,96.05,95.77,96.05,15100.0,49.2679,49.3965,49.2525,49.3965,15100.0
2006-11-30 14:20:00,96.05,96.1,96.03,96.1,19000.0,49.3965,49.4222,49.3862,49.4222,19000.0
2006-11-30 14:30:00,96.1,96.49,96.1,96.4,28700.0,49.4222,49.6228,49.4222,49.5765,28700.0
2006-11-30 14:40:00,96.44,96.45,96.25,96.37,16100.0,49.5971,49.6022,49.4994,49.5611,16100.0
2006-11-30 14:50:00,96.35,96.46,96.33,96.4,7600.0,49.5508,49.6074,49.5405,49.5765,7600.0
2006-11-30 15:00:00,96.43,96.47,96.25,96.43,9800.0,49.5919,49.6125,49.4994,49.5919,9800.0
2006-11-30 15:10:00,96.42,96.42,96.21,96.25,7700.0,49.5868,49.5868,49.4788,49.4994,7700.0
2006-11-30 15:20:00,96.25,96.42,96.25,96.4,7900.0,49.4994,49.5868,49.4994,49.5765,7900.0
2006-11-30 15:30:00,96.38,96.38,96.17,96.22,8600.0,49.5662,49.5662,49.4582,49.4839,8600.0
2006-11-30 15:40:00,96.2,96.27,96.05,96.23,18400.0,49.4737,49.5097,49.3965,49.4891,18400.0
2006-11-30 15:50:00,96.27,96.28,96.14,96.16,13600.0,49.5097,49.5148,49.4428,49.4531,13600.0
2006-12-01 09:30:00,96.19,96.51,96.14,96.5,9100.0,49.4685,49.6331,49.4428,49.6279,9100.0
2006-12-01 09:40:00,96.49,96.49,96.26,96.36,9300.0,49.6228,49.6228,49.5045,49.5559,9300.0
2006-12-01 09:50:00,96.32,96.69,96.32,96.62,9100.0,49.5354,49.7257,49.5354,49.6897,9100.0
2006-12-01 10:00:00,96.55,96.55,96.18,96.18,18600.0,49.6537,49.6537,49.4634,49.4634,18600.0
2006-12-01 10:10:00,96.21,96.5,96.18,96.35,10500.0,49.4788,49.6279,49.4634,49.5508,10500.0
2006-12-01 10:20:00,96.33,96.46,95.95,96.19,14200.0,49.5405,49.6074,49.3451,49.4685,14200.0
2006-12-01 10:30:00,96.12,96.32,96.09,96.25,18200.0,49.4325,49.5354,49.4171,49.4994,18200.0
2006-12-01 10:40:00,96.19,96.21,95.96,96.13,9600.0,49.4685,49.4788,49.3502,49.4377,9600.0
2006-12-01 10:50:00,96.13,96.19,96.02,96.07,6800.0,49.4377,49.4685,49.3811,49.4068,6800.0
2006-12-01 11:00:00,96.05,96.11,95.63,95.63,11700.0,49.3965,49.4274,49.1805,49.1805,11700.0
2006-12-01 11:10:00,95.63,95.68,95.49,95.5,15300.0,49.1805,49.2062,49.1085,49.1137,15300.0
2006-12-01 11:20:00,95.5,95.53,95.22,95.26,11200.0,49.1137,49.1291,48.9697,48.9902,11200.0
2006-12-01 11:30:00,95.25,95.3,95.01,95.3,13200.0,48.9851,49.0108,48.8617,49.0108,13200.0
2006-12-01 11:40:00,95.24,95.62,95.24,95.55,8100.0,48.9799,49.1754,48.9799,49.1394,8100.0
2006-12-01 11:50:00,95.54,95.54,95.29,95.38,12900.0,49.1342,49.1342,49.0057,49.0519,12900.0
2006-12-01 12:00:00,95.38,95.5,95.26,95.31,12900.0,49.0519,49.1137,48.9902,49.0159,12900.0
2006-12-01 12:10:00,95.26,95.35,95.14,95.31,9600.0,48.9902,49.0365,48.9285,49.0159,9600.0
2006-12-01 12:20:00,95.32,95.36,95.22,95.3,4900.0,49.0211,49.0417,48.9697,49.0108,4900.0
2006-12-01 12:30:00,95.34,95.37,95.15,95.15,11700.0,49.0314,49.0468,48.9337,48.9337,11700.0
2006-12-01 12:40:00,95.14,95.32,95.04,95.18,15500.0,48.9285,49.0211,48.8771,48.9491,15500.0
2006-12-01 12:50:00,95.18,95.27,95.09,95.13,10700.0,48.9491,48.9954,48.9028,48.9234,10700.0
2006-12-01 13:00:00,95.13,95.13,95.0,95.12,19800.0,48.9234,48.9234,48.8565,48.9182,19800.0
2006-12-01 13:10:00,95.17,95.27,95.08,95.14,27200.0,48.9439,48.9954,48.8977,48.9285,27200.0
2006-12-01 13:20:00,95.12,95.23,95.11,95.19,7600.0,48.9182,48.9748,48.9131,48.9542,7600.0
2006-12-01 13:30:00,95.19,95.27,95.09,95.1,7400.0,48.9542,48.9954,48.9028,48.9079,7400.0
2006-12-01 13:40:00,95.11,95.12,95.07,95.08,4200.0,48.9131,48.9182,48.8925,48.8977,4200.0
2006-12-01 13:50:00,95.08,95.13,95.0,95.13,10800.0,48.8977,48.9234,48.8565,48.9234,10800.0
2006-12-01 14:00:00,95.12,95.19,94.59,94.83,36200.0,48.9182,48.9542,48.6457,48.7691,36200.0
2006-12-01 14:10:00,94.86,94.92,94.7,94.73,15400.0,48.7845,48.8154,48.7022,48.7177,15400.0
2006-12-01 14:20:00,94.75,94.9,94.67,94.74,6700.0,48.728,48.8051,48.6868,48.7228,6700.0
2006-12-01 14:30:00,94.77,94.85,94.51,94.55,7400.0,48.7382,48.7794,48.6045,48.6251,7400.0
2006-12-01 14:40:00,94.55,94.71,94.44,94.68,9600.0,48.6251,48.7074,48.5685,48.692,9600.0
2006-12-01 14:50:00,94.7,94.8,94.61,94.62,15500.0,48.7022,48.7537,48.656,48.6611,15500.0
2006-12-01 15:00:00,94.61,94.82,94.59,94.81,8600.0,48.656,48.764,48.6457,48.7588,8600.0
2006-12-01 15:10:00,94.79,94.81,94.64,94.8,7300.0,48.7485,48.7588,48.6714,48.7537,7300.0
2006-12-01 15:20:00,94.78,94.94,94.72,94.92,9700.0,48.7434,48.8257,48.7125,48.8154,9700.0
2006-12-01 15:30:00,94.92,95.03,94.76,94.87,16800.0,48.8154,48.872,48.7331,48.7897,16800.0
2006-12-01 15:40:00,94.87,95.16,94.84,95.16,21000.0,48.7897,48.9388,48.7742,48.9388,21000.0
2006-12-01 15:50:00,95.21,95.38,95.17,95.35,21800.0,48.9645,49.0519,48.9439,49.0365,21800.0
2006-12-04 09:30:00,96.31,96.31,96.2,96.21,18200.0,49.5302,49.5302,49.4737,49.4788,18200.0
2006-12-04 09:40:00,96.21,96.6,96.13,96.51,7300.0,49.4788,49.6794,49.4377,49.6331,7300.0
2006-12-04 09:50:00,96.45,96.77,96.39,96.66,8200.0,49.6022,49.7668,49.5714,49.7102,8200.0
2006-12-04 10:00:00,96.6,97.0,96.44,96.8,11000.0,49.6794,49.8851,49.5971,49.7822,11000.0
2006-12-04 10:10:00,96.83,96.83,96.65,96.76,3800.0,49.7977,49.7977,49.7051,49.7617,3800.0
2006-12-04 10:20:00,96.76,97.11,96.74,96.91,11400.0,49.7617,49.9417,49.7514,49.8388,11400.0
2006-12-04 10:30:00,96.92,96.99,96.72,96.9,5000.0,49.8439,49.8799,49.7411,49.8337,5000.0
2006-12-04 10:40:00,96.9,97.2,96.76,96.93,19600.0,49.8337,49.9879,49.7617,49.8491,19600.0
2006-12-04 10:50:00,96.92,97.19,96.75,97.07,11400.0,49.8439,49.9828,49.7565,49.9211,11400.0
2006-12-04 11:00:00,97.07,97.65,97.07,97.55,26200.0,49.9211,50.2194,49.9211,50.1679,26200.0
2006-12-04 11:10:00,97.53,97.79,97.53,97.58,13800.0,50.1576,50.2914,50.1576,50.1834,13800.0
2006-12-04 11:20:00,97.58,97.69,97.4,97.44,10700.0,50.1834,50.2399,50.0908,50.1114,10700.0
2006-12-04 11:30:00,97.45,97.6,97.33,97.59,9100.0,50.1165,50.1936,50.0548,50.1885,9100.0
2006-12-04 11:40:00,97.58,97.61,97.25,97.28,9700.0,50.1834,50.1988,50.0137,50.0291,9700.0
2006-12-04 11:50:00,97.28,97.55,97.18,97.4,17100.0,50.0291,50.1679,49.9777,50.0908,17100.0
2006-12-04 12:00:00,97.4,97.4,97.19,97.24,8500.0,50.0908,50.0908,49.9828,50.0085,8500.0
2006-12-04 12:10:00,97.25,97.32,97.23,97.31,7700.0,50.0137,50.0496,50.0034,50.0445,7700.0
2006-12-04 12:20:00,97.3,97.4,97.13,97.27,19000.0,50.0394,50.0908,49.9519,50.0239,19000.0
2006-12-04 12:30:00,97.2,97.5,97.2,97.37,12600.0,49.9879,50.1422,49.9879,50.0754,12600.0
2006-12-04 12:40:00,97.38,97.62,97.35,97.41,12400.0,50.0805,50.2039,50.0651,50.0959,12400.0
2006-12-04 12:50:00,97.38,97.43,97.27,97.32,13200.0,50.0805,50.1062,50.0239,50.0496,13200.0
2006-12-04 13:00:00,97.31,97.56,97.31,97.56,6100.0,50.0445,50.1731,50.0445,50.1731,6100.0
2006-12-04 13:10:00,97.56,97.56,97.51,97.52,2700.0,50.1731,50.1731,50.1474,50.1525,2700.0
2006-12-04 13:20:00,97.52,97.6,97.45,97.55,8600.0,50.1525,50.1936,50.1165,50.1679,8600.0
2006-12-04 13:30:00,97.58,97.67,97.54,97.62,4500.0,50.1834,50.2296,50.1628,50.2039,4500.0
2006-12-04 13:40:00,97.66,97.89,97.64,97.8,12600.0,50.2245,50.3428,50.2142,50.2965,12600.0
2006-12-04 13:50:00,97.84,98.0,97.8,97.91,11800.0,50.3171,50.3994,50.2965,50.3531,11800.0
2006-12-04 14:00:00,97.9,97.91,97.69,97.85,7900.0,50.3479,50.3531,50.2399,50.3222,7900.0
2006-12-04 14:10:00,97.88,97.88,97.76,97.77,5000.0,50.3376,50.3376,50.2759,50.2811,5000.0
2006-12-04 14:20:00,97.77,97.77,97.59,97.64,8100.0,50.2811,50.2811,50.1885,50.2142,8100.0
2006-12-04 14:30:00,97.62,97.75,97.6,97.68,10800.0,50.2039,50.2708,50.1936,50.2348,10800.0
2006-12-04 14:40:00,97.68,97.72,97.58,97.64,12900.0,50.2348,50.2554,50.1834,50.2142,12900.0
2006-12-04 14:50:00,97.64,97.85,97.6,97.85,17200.0,50.2142,50.3222,50.1936,50.3222,17200.0
2006-12-04 15:00:00,97.86,97.86,97.72,97.73,11500.0,50.3274,50.3274,50.2554,50.2605,11500.0
2006-12-04 15:10:00,97.74,97.88,97.74,97.84,20200.0,50.2656,50.3376,50.2656,50.3171,20200.0
2006-12-04 15:20:00,97.82,97.83,97.72,97.77,12500.0,50.3068,50.3119,50.2554,50.2811,12500.0
2006-12-04 15:30:00,97.75,97.78,97.52,97.72,23400.0,50.2708,50.2862,50.1525,50.2554,23400.0
2006-12-04 15:40:00,97.7,97.82,97.65,97.69,28500.0,50.2451,50.3068,50.2194,50.2399,28500.0
2006-12-04 15:50:00,97.68,97.74,97.51,97.69,22200.0,50.2348,50.2656,50.1474,50.2399,22200.0
2006-12-05 09:30:00,97.48,97.64,97.2,97.2,14900.0,50.1319,50.2142,49.9879,49.9879,14900.0
2006-12-05 09:40:00,97.23,97.23,96.85,96.88,17400.0,50.0034,50.0034,49.8079,49.8234,17400.0
2006-12-05 09:50:00,96.88,97.22,96.8,97.15,16500.0,49.8234,49.9982,49.7822,49.9622,16500.0
2006-12-05 10:00:00,97.15,97.39,97.04,97.24,27900.0,49.9622,50.0856,49.9057,50.0085,27900.0
2006-12-05 10:10:00,97.22,97.44,97.19,97.42,28500.0,49.9982,50.1114,49.9828,50.1011,28500.0
2006-12-05 10:20:00,97.37,97.42,97.28,97.32,23300.0,50.0754,50.1011,50.0291,50.0496,23300.0
2006-12-05 10:30:00,97.36,97.48,97.25,97.46,26600.0,50.0702,50.1319,50.0137,50.1216,26600.0
2006-12-05 10:40:00,97.46,97.5,97.36,97.42,26400.0,50.1216,50.1422,50.0702,50.1011,26400.0
2006-12-05 10:50:00,97.41,97.42,97.37,97.4,29700.0,50.0959,50.1011,50.0754,50.0908,29700.0
2006-12-05 11:00:00,97.42,97.43,97.16,97.16,36700.0,50.1011,50.1062,49.9674,49.9674,36700.0
2006-12-05 11:10:00,97.15,97.31,97.09,97.29,18300.0,49.9622,50.0445,49.9314,50.0342,18300.0
2006-12-05 11:20:00,97.29,97.3,97.23,97.23,22200.0,50.0342,50.0394,50.0034,50.0034,22200.0
2006-12-05 11:30:00,97.23,97.36,97.2,97.36,17500.0,50.0034,50.0702,49.9879,50.0702,17500.0
2006-12-05 11:40:00,97.36,97.6,97.36,97.46,19200.0,50.0702,50.1936,50.0702,50.1216,19200.0
2006-12-05 11:50:00,97.44,97.52,97.39,97.48,14100.0,50.1114,50.1525,50.0856,50.1319,14100.0
2006-12-05 12:00:00,97.46,97.51,97.4,97.47,15500.0,50.1216,50.1474,50.0908,50.1268,15500.0
2006-12-05 12:10:00,97.45,97.63,97.45,97.62,15300.0,50.1165,50.2091,50.1165,50.2039,15300.0
2006-12-05 12:20:00,97.58,97.58,97.38,97.44,6300.0,50.1834,50.1834,50.0805,50.1114,6300.0
2006-12-05 12:30:00,97.44,97.61,97.42,97.47,8600.0,50.1114,50.1988,50.1011,50.1268,8600.0
2006-12-05 12:40:00,97.47,97.48,97.2,97.22,37700.0,50.1268,50.1319,49.9879,49.9982,37700.0
2006-12-05 12:50:00,97.21,97.28,97.15,97.2,18600.0,49.9931,50.0291,49.9622,49.9879,18600.0
2006-12-05 13:00:00,97.23,97.25,97.12,97.23,15400.0,50.0034,50.0137,49.9468,50.0034,15400.0
2006-12-05 13:10:00,97.24,97.24,97.06,97.1,12300.0,50.0085,50.0085,49.9159,49.9365,12300.0
2006-12-05 13:20:00,97.13,97.13,96.89,96.97,9200.0,49.9519,49.9519,49.8285,49.8697,9200.0
2006-12-05 13:30:00,96.97,97.07,96.97,97.06,20600.0,49.8697,49.9211,49.8697,49.9159,20600.0
2006-12-05 13:40:00,97.07,97.13,96.97,97.05,10200.0,49.9211,49.9519,49.8697,49.9108,10200.0
2006-12-05 13:50:00,97.06,97.06,96.95,97.0,11700.0,49.9159,49.9159,49.8594,49.8851,11700.0
2006-12-05 14:00:00,96.96,96.99,96.9,96.9,11400.0,49.8645,49.8799,49.8337,49.8337,11400.0
2006-12-05 14:10:00,96.91,96.98,96.9,96.9,12300.0,49.8388,49.8748,49.8337,49.8337,12300.0
2006-12-05 14:20:00,96.89,96.97,96.78,96.83,18200.0,49.8285,49.8697,49.7719,49.7977,18200.0
2006-12-05 14:30:00,96.85,96.94,96.73,96.86,15600.0,49.8079,49.8542,49.7462,49.8131,15600.0
2006-12-05 14:40:00,96.85,96.95,96.71,96.71,10500.0,49.8079,49.8594,49.7359,49.7359,10500.0
2006-12-05 14:50:00,96.73,96.95,96.73,96.81,13700.0,49.7462,49.8594,49.7462,49.7874,13700.0
2006-12-05 15:00:00,96.79,96.83,96.6,96.72,15500.0,49.7771,49.7977,49.6794,49.7411,15500.0
2006-12-05 15:10:00,96.7,96.91,96.66,96.66,18000.0,49.7308,49.8388,49.7102,49.7102,18000.0
2006-12-05 15:20:00,96.71,96.77,96.66,96.71,15800.0,49.7359,49.7668,49.7102,49.7359,15800.0
2006-12-05 15:30:00,96.71,96.79,96.6,96.77,32700.0,49.7359,49.7771,49.6794,49.7668,32700.0
2006-12-05 15:40:00,96.75,96.75,96.55,96.59,21000.0,49.7565,49.7565,49.6537,49.6742,21000.0
2006-12-05 15:50:00,96.55,96.6,96.38,96.41,50000.0,49.6537,49.6794,49.5662,49.5817,50000.0
2006-12-06 09:30:00,95.95,96.55,95.9,96.41,10900.0,49.3451,49.6537,49.3194,49.5817,10900.0
2006-12-06 09:40:00,96.54,96.55,95.6,95.6,24600.0,49.6485,49.6537,49.1651,49.1651,24600.0
2006-12-06 09:50:00,95.6,95.61,94.75,95.21,35200.0,49.1651,49.1702,48.728,48.9645,35200.0
2006-12-06 10:00:00,95.15,95.16,94.74,94.85,18400.0,48.9337,48.9388,48.7228,48.7794,18400.0
2006-12-06 10:10:00,94.91,95.04,94.61,94.96,18900.0,48.8102,48.8771,48.656,48.836,18900.0
2006-12-06 10:20:00,94.94,95.36,94.94,95.12,18500.0,48.8257,49.0417,48.8257,48.9182,18500.0
2006-12-06 10:30:00,95.13,95.13,94.65,94.67,24400.0,48.9234,48.9234,48.6765,48.6868,24400.0
2006-12-06 10:40:00,94.67,95.0,94.64,94.89,12700.0,48.6868,48.8565,48.6714,48.8,12700.0
2006-12-06 10:50:00,94.89,95.18,94.89,95.18,15600.0,48.8,48.9491,48.8,48.9491,15600.0
2006-12-06 11:00:00,95.18,95.43,95.18,95.37,14200.0,48.9491,49.0777,48.9491,49.0468,14200.0
2006-12-06 11:10:00,95.37,95.41,95.3,95.38,9300.0,49.0468,49.0674,49.0108,49.0519,9300.0
2006-12-06 11:20:00,95.39,95.67,95.37,95.55,20300.0,49.0571,49.2011,49.0468,49.1394,20300.0
2006-12-06 11:30:00,95.58,95.7,95.49,95.61,9700.0,49.1548,49.2165,49.1085,49.1702,9700.0
2006-12-06 11:40:00,95.62,95.74,95.56,95.7,9300.0,49.1754,49.2371,49.1445,49.2165,9300.0
2006-12-06 11:50:00,95.71,95.83,95.7,95.8,8100.0,49.2217,49.2834,49.2165,49.2679,8100.0
2006-12-06 12:00:00,95.79,95.9,95.79,95.84,3000.0,49.2628,49.3194,49.2628,49.2885,3000.0
2006-12-06 12:10:00,95.84,95.93,95.68,95.92,5200.0,49.2885,49.3348,49.2062,49.3297,5200.0
2006-12-06 12:20:00,95.93,96.01,95.83,96.01,5000.0,49.3348,49.3759,49.2834,49.3759,5000.0
2006-12-06 12:30:00,96.03,96.11,95.9,96.11,8000.0,49.3862,49.4274,49.3194,49.4274,8000.0
2006-12-06 12:40:00,96.12,96.18,95.94,95.98,7600.0,49.4325,49.4634,49.3399,49.3605,7600.0
2006-12-06 12:50:00,95.93,96.15,95.9,96.15,14100.0,49.3348,49.4479,49.3194,49.4479,14100.0
2006-12-06 13:00:00,96.16,96.16,96.0,96.03,5600.0,49.4531,49.4531,49.3708,49.3862,5600.0
2006-12-06 13:10:00,96.04,96.06,96.0,96.0,3500.0,49.3914,49.4017,49.3708,49.3708,3500.0
2006-12-06 13:20:00,96.01,96.15,96.01,96.08,7000.0,49.3759,49.4479,49.3759,49.4119,7000.0
2006-12-06 13:30:00,96.11,96.25,96.07,96.07,5200.0,49.4274,49.4994,49.4068,49.4068,5200.0
2006-12-06 13:40:00,96.07,96.07,95.96,96.05,5900.0,49.4068,49.4068,49.3502,49.3965,5900.0
2006-12-06 13:50:00,96.04,96.27,96.04,96.24,6200.0,49.3914,49.5097,49.3914,49.4942,6200.0
2006-12-06 14:00:00,96.27,96.34,96.1,96.13,6800.0,49.5097,49.5457,49.4222,49.4377,6800.0
2006-12-06 14:10:00,96.08,96.08,95.82,95.99,17400.0,49.4119,49.4119,49.2782,49.3657,17400.0
2006-12-06 14:20:00,95.99,96.19,95.94,96.0,9100.0,49.3657,49.4685,49.3399,49.3708,9100.0
2006-12-06 14:30:00,95.99,96.02,95.79,95.85,12500.0,49.3657,49.3811,49.2628,49.2937,12500.0
2006-12-06 14:40:00,95.86,95.97,95.85,95.92,8600.0,49.2988,49.3554,49.2937,49.3297,8600.0
2006-12-06 14:50:00,95.87,95.9,95.83,95.88,7100.0,49.3039,49.3194,49.2834,49.3091,7100.0
2006-12-06 15:00:00,95.85,95.85,95.51,95.55,15900.0,49.2937,49.2937,49.1188,49.1394,15900.0
2006-12-06 15:10:00,95.55,95.65,95.54,95.59,14800.0,49.1394,49.1908,49.1342,49.1599,14800.0
2006-12-06 15:20:00,95.59,95.68,95.45,95.68,15600.0,49.1599,49.2062,49.0879,49.2062,15600.0
2006-12-06 15:30:00,95.63,95.7,95.51,95.62,10900.0,49.1805,49.2165,49.1188,49.1754,10900.0
2006-12-06 15:40:00,95.62,95.76,95.45,95.53,21800.0,49.1754,49.2474,49.0879,49.1291,21800.0
2006-12-06 15:50:00,95.52,95.62,95.48,95.54,28500.0,49.1239,49.1754,49.1034,49.1342,28500.0
2006-12-07 09:30:00,95.65,95.8,95.55,95.68,13200.0,49.1908,49.2679,49.1394,49.2062,13200.0
2006-12-07 09:40:00,95.68,95.77,95.51,95.61,5400.0,49.2062,49.2525,49.1188,49.1702,5400.0
2006-12-07 09:50:00,95.51,95.66,95.3,95.31,14000.0,49.1188,49.1959,49.0108,49.0159,14000.0
2006-12-07 10:00:00,95.31,95.37,95.13,95.32,13200.0,49.0159,49.0468,48.9234,49.0211,13200.0
2006-12-07 10:10:00,95.28,95.28,94.85,94.88,19200.0,49.0005,49.0005,48.7794,48.7948,19200.0
2006-12-07 10:20:00,94.85,95.03,94.76,94.82,15600.0,48.7794,48.872,48.7331,48.764,15600.0
2006-12-07 10:30:00,94.81,94.94,94.43,94.94,12400.0,48.7588,48.8257,48.5634,48.8257,12400.0
2006-12-07 10:40:00,94.95,95.0,94.67,94.96,11300.0,48.8308,48.8565,48.6868,48.836,11300.0
2006-12-07 10:50:00,94.95,95.05,94.89,94.95,7700.0,48.8308,48.8822,48.8,48.8308,7700.0
2006-12-07 11:00:00,94.98,94.99,94.9,94.95,5800.0,48.8462,48.8514,48.8051,48.8308,5800.0
2006-12-07 11:10:00,94.9,94.96,94.78,94.95,9800.0,48.8051,48.836,48.7434,48.8308,9800.0
2006-12-07 11:20:00,94.95,95.05,94.79,95.05,8900.0,48.8308,48.8822,48.7485,48.8822,8900.0
2006-12-07 11:30:00,95.05,95.13,95.03,95.03,8800.0,48.8822,48.9234,48.872,48.872,8800.0
2006-12-07 11:40:00,95.01,95.07,94.99,95.07,4500.0,48.8617,48.8925,48.8514,48.8925,4500.0
2006-12-07 11:50:00,95.07,95.07,94.99,94.99,6500.0,48.8925,48.8925,48.8514,48.8514,6500.0
2006-12-07 12:00:00,94.97,95.0,94.87,94.91,7100.0,48.8411,48.8565,48.7897,48.8102,7100.0
2006-12-07 12:10:00,94.91,95.06,94.91,95.02,14000.0,48.8102,48.8874,48.8102,48.8668,14000.0
2006-12-07 12:20:00,95.05,95.12,94.97,95.06,14600.0,48.8822,48.9182,48.8411,48.8874,14600.0
2006-12-07 12:30:00,95.05,95.17,95.02,95.08,10400.0,48.8822,48.9439,48.8668,48.8977,10400.0
2006-12-07 12:40:00,95.12,95.19,95.09,95.1,7000.0,48.9182,48.9542,48.9028,48.9079,7000.0
2006-12-07 12:50:00,95.1,95.23,95.1,95.23,6300.0,48.9079,48.9748,48.9079,48.9748,6300.0
2006-12-07 13:00:00,95.23,95.42,95.19,95.38,9800.0,48.9748,49.0725,48.9542,49.0519,9800.0
2006-12-07 13:10:00,95.37,95.38,95.29,95.32,10800.0,49.0468,49.0519,49.0057,49.0211,10800.0
2006-12-07 13:20:00,95.32,95.38,95.27,95.38,8100.0,49.0211,49.0519,48.9954,49.0519,8100.0
2006-12-07 13:30:00,95.4,95.48,95.4,95.48,9500.0,49.0622,49.1034,49.0622,49.1034,9500.0
2006-12-07 13:40:00,95.45,95.68,95.41,95.65,15100.0,49.0879,49.2062,49.0674,49.1908,15100.0
2006-12-07 13:50:00,95.65,95.65,95.45,95.53,8600.0,49.1908,49.1908,49.0879,49.1291,8600.0
2006-12-07 14:00:00,95.57,95.65,95.5,95.63,12300.0,49.1497,49.1908,49.1137,49.1805,12300.0
2006-12-07 14:10:00,95.58,95.58,95.38,95.45,13600.0,49.1548,49.1548,49.0519,49.0879,13600.0
2006-12-07 14:20:00,95.45,95.45,95.14,95.34,11200.0,49.0879,49.0879,48.9285,49.0314,11200.0
2006-12-07 14:30:00,95.32,95.48,95.25,95.35,10400.0,49.0211,49.1034,48.9851,49.0365,10400.0
2006-12-07 14:40:00,95.28,95.3,95.15,95.19,13600.0,49.0005,49.0108,48.9337,48.9542,13600.0
2006-12-07 14:50:00,95.15,95.2,95.1,95.1,13400.0,48.9337,48.9594,48.9079,48.9079,13400.0
2006-12-07 15:00:00,95.1,95.1,94.87,94.93,16300.0,48.9079,48.9079,48.7897,48.8205,16300.0
2006-12-07 15:10:00,94.94,94.96,94.56,94.64,29400.0,48.8257,48.836,48.6302,48.6714,29400.0
2006-12-07 15:20:00,94.7,94.86,94.56,94.76,26900.0,48.7022,48.7845,48.6302,48.7331,26900.0
2006-12-07 15:30:00,94.75,94.86,94.74,94.74,16900.0,48.728,48.7845,48.7228,48.7228,16900.0
2006-12-07 15:40:00,94.74,94.83,94.68,94.83,17700.0,48.7228,48.7691,48.692,48.7691,17700.0
2006-12-07 15:50:00,94.83,94.92,94.76,94.85,27100.0,48.7691,48.8154,48.7331,48.7794,27100.0
2006-12-08 09:30:00,94.8,95.49,94.65,95.38,7900.0,48.7537,49.1085,48.6765,49.0519,7900.0
2006-12-08 09:40:00,95.39,95.68,95.26,95.47,3400.0,49.0571,49.2062,48.9902,49.0982,3400.0
2006-12-08 09:50:00,95.42,95.42,95.14,95.2,3900.0,49.0725,49.0725,48.9285,48.9594,3900.0
2006-12-08 10:00:00,95.15,95.15,94.67,94.97,12500.0,48.9337,48.9337,48.6868,48.8411,12500.0
2006-12-08 10:10:00,94.91,95.2,94.73,94.94,6700.0,48.8102,48.9594,48.7177,48.8257,6700.0
2006-12-08 10:20:00,94.92,95.03,94.82,94.97,6700.0,48.8154,48.872,48.764,48.8411,6700.0
2006-12-08 10:30:00,94.9,95.07,94.84,94.86,9600.0,48.8051,48.8925,48.7742,48.7845,9600.0
2006-12-08 10:40:00,94.84,95.03,94.84,95.03,5800.0,48.7742,48.872,48.7742,48.872,5800.0
2006-12-08 10:50:00,95.13,95.25,95.08,95.18,8900.0,48.9234,48.9851,48.8977,48.9491,8900.0
2006-12-08 11:00:00,95.23,95.46,95.23,95.37,6300.0,48.9748,49.0931,48.9748,49.0468,6300.0
2006-12-08 11:10:00,95.35,95.52,95.27,95.51,6500.0,49.0365,49.1239,48.9954,49.1188,6500.0
2006-12-08 11:20:00,95.48,95.51,95.36,95.37,3800.0,49.1034,49.1188,49.0417,49.0468,3800.0
2006-12-08 11:30:00,95.38,95.69,95.38,95.43,14500.0,49.0519,49.2114,49.0519,49.0777,14500.0
2006-12-08 11:40:00,95.4,95.46,95.35,95.39,7100.0,49.0622,49.0931,49.0365,49.0571,7100.0
2006-12-08 11:50:00,95.46,95.46,95.19,95.24,5800.0,49.0931,49.0931,48.9542,48.9799,5800.0
2006-12-08 12:00:00,95.28,95.51,95.28,95.45,5200.0,49.0005,49.1188,49.0005,49.0879,5200.0
2006-12-08 12:10:00,95.45,95.45,95.3,95.34,4100.0,49.0879,49.0879,49.0108,49.0314,4100.0
2006-12-08 12:20:00,95.32,95.45,95.3,95.44,3900.0,49.0211,49.0879,49.0108,49.0828,3900.0
2006-12-08 12:30:00,95.45,95.52,95.29,95.3,6800.0,49.0879,49.1239,49.0057,49.0108,6800.0
2006-12-08 12:40:00,95.31,95.37,95.3,95.33,2200.0,49.0159,49.0468,49.0108,49.0262,2200.0
2006-12-08 12:50:00,95.32,95.49,95.32,95.49,3300.0,49.0211,49.1085,49.0211,49.1085,3300.0
2006-12-08 13:00:00,95.51,95.66,95.43,95.66,4800.0,49.1188,49.1959,49.0777,49.1959,4800.0
2006-12-08 13:10:00,95.69,95.75,95.63,95.71,5300.0,49.2114,49.2422,49.1805,49.2217,5300.0
2006-12-08 13:20:00,95.75,95.75,95.58,95.61,10100.0,49.2422,49.2422,49.1548,49.1702,10100.0
2006-12-08 13:30:00,95.62,95.72,95.59,95.63,3100.0,49.1754,49.2268,49.1599,49.1805,3100.0
2006-12-08 13:40:00,95.63,95.63,95.38,95.5,5400.0,49.1805,49.1805,49.0519,49.1137,5400.0
2006-12-08 13:50:00,95.44,95.46,95.29,95.4,4600.0,49.0828,49.0931,49.0057,49.0622,4600.0
2006-12-08 14:00:00,95.46,95.66,95.46,95.57,6400.0,49.0931,49.1959,49.0931,49.1497,6400.0
2006-12-08 14:10:00,95.6,95.63,95.48,95.48,3400.0,49.1651,49.1805,49.1034,49.1034,3400.0
2006-12-08 14:20:00,95.5,95.54,95.34,95.46,10500.0,49.1137,49.1342,49.0314,49.0931,10500.0
2006-12-08 14:30:00,95.45,95.48,95.2,95.24,6900.0,49.0879,49.1034,48.9594,48.9799,6900.0
2006-12-08 14:40:00,95.25,95.35,95.17,95.17,9600.0,48.9851,49.0365,48.9439,48.9439,9600.0
2006-12-08 14:50:00,95.16,95.33,95.14,95.2,5900.0,48.9388,49.0262,48.9285,48.9594,5900.0
2006-12-08 15:00:00,95.2,95.23,95.11,95.23,9500.0,48.9594,48.9748,48.9131,48.9748,9500.0
2006-12-08 15:10:00,95.19,95.24,95.12,95.18,10600.0,48.9542,48.9799,48.9182,48.9491,10600.0
2006-12-08 15:20:00,95.18,95.19,95.14,95.18,6000.0,48.9491,48.9542,48.9285,48.9491,6000.0
2006-12-08 15:30:00,95.19,95.19,95.12,95.12,5000.0,48.9542,48.9542,48.9182,48.9182,5000.0
2006-12-08 15:40:00,95.11,95.15,94.92,94.94,11200.0,48.9131,48.9337,48.8154,48.8257,11200.0
2006-12-08 15:50:00,94.94,95.14,94.94,95.14,16100.0,48.8257,48.9285,48.8257,48.9285,16100.0
2006-12-11 09:30:00,94.95,95.23,94.9,95.12,15700.0,48.8308,48.9748,48.8051,48.9182,15700.0
2006-12-11 09:40:00,95.12,95.12,95.01,95.01,6200.0,48.9182,48.9182,48.8617,48.8617,6200.0
2006-12-11 09:50:00,95.01,95.01,94.68,94.7,6300.0,48.8617,48.8617,48.692,48.7022,6300.0
2006-12-11 10:00:00,94.8,94.8,94.64,94.69,8200.0,48.7537,48.7537,48.6714,48.6971,8200.0
2006-12-11 10:10:00,94.69,94.98,94.64,94.92,11400.0,48.6971,48.8462,48.6714,48.8154,11400.0
2006-12-11 10:20:00,94.94,94.97,94.78,94.97,7200.0,48.8257,48.8411,48.7434,48.8411,7200.0
2006-12-11 10:30:00,94.99,95.04,94.95,95.01,19300.0,48.8514,48.8771,48.8308,48.8617,19300.0
2006-12-11 10:40:00,95.01,95.12,94.94,95.09,8900.0,48.8617,48.9182,48.8257,48.9028,8900.0
2006-12-11 10:50:00,95.07,95.15,95.01,95.15,9300.0,48.8925,48.9337,48.8617,48.9337,9300.0
2006-12-11 11:00:00,95.12,95.14,95.02,95.02,5200.0,48.9182,48.9285,48.8668,48.8668,5200.0
2006-12-11 11:10:00,95.04,95.07,95.02,95.02,17000.0,48.8771,48.8925,48.8668,48.8668,17000.0
2006-12-11 11:20:00,95.04,95.17,95.03,95.15,10200.0,48.8771,48.9439,48.872,48.9337,10200.0
2006-12-11 11:30:00,95.17,95.25,95.09,95.11,7400.0,48.9439,48.9851,48.9028,48.9131,7400.0
2006-12-11 11:40:00,95.12,95.22,95.12,95.15,6200.0,48.9182,48.9697,48.9182,48.9337,6200.0
2006-12-11 11:50:00,95.21,95.33,95.15,95.27,16900.0,48.9645,49.0262,48.9337,48.9954,16900.0
2006-12-11 12:00:00,95.28,95.37,95.23,95.35,14900.0,49.0005,49.0468,48.9748,49.0365,14900.0
2006-12-11 12:10:00,95.36,95.51,95.2,95.2,10700.0,49.0417,49.1188,48.9594,48.9594,10700.0
2006-12-11 12:20:00,95.16,95.17,94.94,94.96,8500.0,48.9388,48.9439,48.8257,48.836,8500.0
2006-12-11 12:30:00,94.91,95.01,94.9,95.01,7200.0,48.8102,48.8617,48.8051,48.8617,7200.0
2006-12-11 12:40:00,95.01,95.43,95.01,95.4,11200.0,48.8617,49.0777,48.8617,49.0622,11200.0
2006-12-11 12:50:00,95.4,95.62,95.36,95.38,10400.0,49.0622,49.1754,49.0417,49.0519,10400.0
2006-12-11 13:00:00,95.37,95.52,95.31,95.48,6400.0,49.0468,49.1239,49.0159,49.1034,6400.0
2006-12-11 13:10:00,95.44,95.56,95.43,95.52,9800.0,49.0828,49.1445,49.0777,49.1239,9800.0
2006-12-11 13:20:00,95.56,95.79,95.5,95.68,9200.0,49.1445,49.2628,49.1137,49.2062,9200.0
2006-12-11 13:30:00,95.67,95.83,95.66,95.8,9800.0,49.2011,49.2834,49.1959,49.2679,9800.0
2006-12-11 13:40:00,95.79,95.81,95.69,95.77,10200.0,49.2628,49.2731,49.2114,49.2525,10200.0
2006-12-11 13:50:00,95.77,95.84,95.73,95.8,6500.0,49.2525,49.2885,49.2319,49.2679,6500.0
2006-12-11 14:00:00,95.78,95.86,95.75,95.86,6300.0,49.2577,49.2988,49.2422,49.2988,6300.0
2006-12-11 14:10:00,95.86,95.93,95.81,95.93,4900.0,49.2988,49.3348,49.2731,49.3348,4900.0
2006-12-11 14:20:00,95.92,96.0,95.9,95.91,11100.0,49.3297,49.3708,49.3194,49.3245,11100.0
2006-12-11 14:30:00,95.91,95.91,95.86,95.88,4600.0,49.3245,49.3245,49.2988,49.3091,4600.0
2006-12-11 14:40:00,95.89,95.91,95.71,95.78,7900.0,49.3142,49.3245,49.2217,49.2577,7900.0
2006-12-11 14:50:00,95.75,95.81,95.73,95.76,3800.0,49.2422,49.2731,49.2319,49.2474,3800.0
2006-12-11 15:00:00,95.77,95.88,95.75,95.8,8100.0,49.2525,49.3091,49.2422,49.2679,8100.0
2006-12-11 15:10:00,95.83,95.85,95.73,95.85,9200.0,49.2834,49.2937,49.2319,49.2937,9200.0
2006-12-11 15:20:00,95.86,95.86,95.66,95.71,8300.0,49.2988,49.2988,49.1959,49.2217,8300.0
2006-12-11 15:30:00,95.74,95.75,95.61,95.72,7100.0,49.2371,49.2422,49.1702,49.2268,7100.0
2006-12-11 15:40:00,95.71,95.84,95.67,95.72,10300.0,49.2217,49.2885,49.2011,49.2268,10300.0
2006-12-11 15:50:00,95.74,95.94,95.74,95.83,36300.0,49.2371,49.3399,49.2371,49.2834,36300.0
2006-12-12 09:30:00,97.9,97.98,97.16,97.3,39100.0,50.3479,50.3891,49.9674,50.0394,39100.0
2006-12-12 09:40:00,97.37,97.37,97.05,97.16,8800.0,50.0754,50.0754,49.9108,49.9674,8800.0
2006-12-12 09:50:00,97.15,97.25,96.86,97.23,17100.0,49.9622,50.0137,49.8131,50.0034,17100.0
2006-12-12 10:00:00,97.23,97.42,97.19,97.26,24300.0,50.0034,50.1011,49.9828,50.0188,24300.0
2006-12-12 10:10:00,97.29,97.61,97.26,97.46,21800.0,50.0342,50.1988,50.0188,50.1216,21800.0
2006-12-12 10:20:00,97.45,97.45,97.13,97.13,10600.0,50.1165,50.1165,49.9519,49.9519,10600.0
2006-12-12 10:30:00,97.14,97.25,97.11,97.18,7400.0,49.9571,50.0137,49.9417,49.9777,7400.0
2006-12-12 10:40:00,97.13,97.18,97.05,97.14,13400.0,49.9519,49.9777,49.9108,49.9571,13400.0
2006-12-12 10:50:00,97.12,97.18,97.09,97.13,33500.0,49.9468,49.9777,49.9314,49.9519,33500.0
2006-12-12 11:00:00,97.13,97.24,97.09,97.21,20800.0,49.9519,50.0085,49.9314,49.9931,20800.0
2006-12-12 11:10:00,97.2,97.32,97.04,97.19,38200.0,49.9879,50.0496,49.9057,49.9828,38200.0
2006-12-12 11:20:00,97.2,97.21,97.05,97.06,3800.0,49.9879,49.9931,49.9108,49.9159,3800.0
2006-12-12 11:30:00,97.05,97.09,96.81,96.83,16500.0,49.9108,49.9314,49.7874,49.7977,16500.0
2006-12-12 11:40:00,96.85,97.08,96.59,97.08,20800.0,49.8079,49.9262,49.6742,49.9262,20800.0
2006-12-12 11:50:00,97.07,97.09,96.98,97.06,5100.0,49.9211,49.9314,49.8748,49.9159,5100.0
2006-12-12 12:00:00,97.0,97.16,96.8,96.89,11100.0,49.8851,49.9674,49.7822,49.8285,11100.0
2006-12-12 12:10:00,96.86,96.86,96.44,96.69,14800.0,49.8131,49.8131,49.5971,49.7257,14800.0
2006-12-12 12:20:00,96.65,96.65,96.33,96.49,12000.0,49.7051,49.7051,49.5405,49.6228,12000.0
2006-12-12 12:30:00,96.46,96.8,96.43,96.75,7600.0,49.6074,49.7822,49.5919,49.7565,7600.0
2006-12-12 12:40:00,96.76,96.77,96.48,96.48,12400.0,49.7617,49.7668,49.6177,49.6177,12400.0
2006-12-12 12:50:00,96.51,96.66,96.49,96.66,8800.0,49.6331,49.7102,49.6228,49.7102,8800.0
2006-12-12 13:00:00,96.66,96.8,96.61,96.8,7000.0,49.7102,49.7822,49.6845,49.7822,7000.0
2006-12-12 13:10:00,96.8,96.94,96.76,96.84,6800.0,49.7822,49.8542,49.7617,49.8028,6800.0
2006-12-12 13:20:00,96.83,96.92,96.83,96.9,5900.0,49.7977,49.8439,49.7977,49.8337,5900.0
2006-12-12 13:30:00,96.91,97.12,96.87,97.08,8600.0,49.8388,49.9468,49.8182,49.9262,8600.0
2006-12-12 13:40:00,97.08,97.12,96.96,96.96,29800.0,49.9262,49.9468,49.8645,49.8645,29800.0
2006-12-12 13:50:00,96.96,97.0,96.91,97.0,4700.0,49.8645,49.8851,49.8388,49.8851,4700.0
2006-12-12 14:00:00,97.0,97.0,96.75,96.75,4900.0,49.8851,49.8851,49.7565,49.7565,4900.0
2006-12-12 14:10:00,96.79,96.98,96.62,96.87,23300.0,49.7771,49.8748,49.6897,49.8182,23300.0
2006-12-12 14:20:00,96.83,97.18,96.83,96.93,17200.0,49.7977,49.9777,49.7977,49.8491,17200.0
2006-12-12 14:30:00,96.93,97.19,96.75,96.96,20400.0,49.8491,49.9828,49.7565,49.8645,20400.0
2006-12-12 14:40:00,96.98,97.04,96.76,96.77,11800.0,49.8748,49.9057,49.7617,49.7668,11800.0
2006-12-12 14:50:00,96.8,96.95,96.72,96.88,43500.0,49.7822,49.8594,49.7411,49.8234,43500.0
2006-12-12 15:00:00,96.86,96.92,96.78,96.8,14200.0,49.8131,49.8439,49.7719,49.7822,14200.0
2006-12-12 15:10:00,96.8,96.85,96.76,96.78,9000.0,49.7822,49.8079,49.7617,49.7719,9000.0
2006-12-12 15:20:00,96.77,96.84,96.66,96.77,12900.0,49.7668,49.8028,49.7102,49.7668,12900.0
2006-12-12 15:30:00,96.77,96.9,96.75,96.87,16600.0,49.7668,49.8337,49.7565,49.8182,16600.0
2006-12-12 15:40:00,96.85,96.89,96.75,96.82,24700.0,49.8079,49.8285,49.7565,49.7925,24700.0
2006-12-12 15:50:00,96.82,96.83,96.68,96.69,49500.0,49.7925,49.7977,49.7205,49.7257,49500.0
2006-12-13 09:30:00,96.6,96.74,96.45,96.74,14600.0,49.938,50.0104,49.8604,50.0104,14600.0
2006-12-13 09:40:00,96.74,96.79,96.33,96.41,7900.0,50.0104,50.0362,49.7984,49.8398,7900.0
2006-12-13 09:50:00,96.35,96.49,96.19,96.39,5000.0,49.8087,49.8811,49.726,49.8294,5000.0
2006-12-13 10:00:00,96.38,96.43,96.11,96.11,6400.0,49.8243,49.8501,49.6847,49.6847,6400.0
2006-12-13 10:10:00,96.05,96.13,96.0,96.08,10700.0,49.6537,49.695,49.6278,49.6692,10700.0
2006-12-13 10:20:00,96.09,96.58,96.09,96.25,16600.0,49.6743,49.9276,49.6743,49.757,16600.0
2006-12-13 10:30:00,96.29,96.29,96.0,96.06,10700.0,49.7777,49.7777,49.6278,49.6588,10700.0
2006-12-13 10:40:00,96.06,96.08,95.76,95.92,20200.0,49.6588,49.6692,49.5037,49.5865,20200.0
2006-12-13 10:50:00,95.92,96.0,95.91,95.96,10000.0,49.5865,49.6278,49.5813,49.6071,10000.0
2006-12-13 11:00:00,95.93,96.0,95.9,95.9,7000.0,49.5916,49.6278,49.5761,49.5761,7000.0
2006-12-13 11:10:00,95.9,95.9,95.71,95.76,7300.0,49.5761,49.5761,49.4779,49.5037,7300.0
2006-12-13 11:20:00,95.75,95.75,95.53,95.54,12000.0,49.4986,49.4986,49.3848,49.39,12000.0
2006-12-13 11:30:00,95.54,95.94,95.54,95.88,15400.0,49.39,49.5968,49.39,49.5658,15400.0
2006-12-13 11:40:00,95.88,96.04,95.88,96.0,15500.0,49.5658,49.6485,49.5658,49.6278,15500.0
2006-12-13 11:50:00,96.01,96.02,95.97,96.0,49700.0,49.633,49.6381,49.6123,49.6278,49700.0
2006-12-13 12:00:00,96.0,96.02,95.97,96.0,20500.0,49.6278,49.6381,49.6123,49.6278,20500.0
2006-12-13 12:10:00,96.0,96.0,95.9,95.92,7300.0,49.6278,49.6278,49.5761,49.5865,7300.0
2006-12-13 12:20:00,95.95,95.95,95.82,95.84,6000.0,49.602,49.602,49.5348,49.5451,6000.0
2006-12-13 12:30:00,95.84,95.98,95.81,95.94,15500.0,49.5451,49.6175,49.5296,49.5968,15500.0
2006-12-13 12:40:00,95.94,95.95,95.79,95.89,33800.0,49.5968,49.602,49.5192,49.5709,33800.0
2006-12-13 12:50:00,95.84,96.04,95.84,96.04,31100.0,49.5451,49.6485,49.5451,49.6485,31100.0
2006-12-13 13:00:00,96.01,96.07,95.96,96.0,9900.0,49.633,49.664,49.6071,49.6278,9900.0
2006-12-13 13:10:00,96.0,96.05,95.87,95.9,21900.0,49.6278,49.6537,49.5606,49.5761,21900.0
2006-12-13 13:20:00,95.87,95.89,95.6,95.64,11600.0,49.5606,49.5709,49.421,49.4417,11600.0
2006-12-13 13:30:00,95.66,95.68,95.4,95.43,9700.0,49.452,49.4624,49.3176,49.3331,9700.0
2006-12-13 13:40:00,95.44,95.51,95.35,95.49,14400.0,49.3383,49.3745,49.2918,49.3642,14400.0
2006-12-13 13:50:00,95.54,95.68,95.5,95.68,8100.0,49.39,49.4624,49.3693,49.4624,8100.0
2006-12-13 14:00:00,95.7,95.83,95.69,95.81,7000.0,49.4727,49.5399,49.4676,49.5296,7000.0
2006-12-13 14:10:00,95.84,95.84,95.63,95.64,14600.0,49.5451,49.5451,49.4365,49.4417,14600.0
2006-12-13 14:20:00,95.65,95.74,95.63,95.72,9400.0,49.4469,49.4934,49.4365,49.4831,9400.0
2006-12-13 14:30:00,95.67,95.8,95.65,95.8,5700.0,49.4572,49.5244,49.4469,49.5244,5700.0
2006-12-13 14:40:00,95.77,95.86,95.75,95.84,6900.0,49.5089,49.5554,49.4986,49.5451,6900.0
2006-12-13 14:50:00,95.83,95.83,95.73,95.78,7600.0,49.5399,49.5399,49.4882,49.5141,7600.0
2006-12-13 15:00:00,95.82,95.94,95.8,95.85,6200.0,49.5348,49.5968,49.5244,49.5503,6200.0
2006-12-13 15:10:00,95.85,95.85,95.79,95.81,7900.0,49.5503,49.5503,49.5192,49.5296,7900.0
2006-12-13 15:20:00,95.8,95.85,95.8,95.85,8300.0,49.5244,49.5503,49.5244,49.5503,8300.0
2006-12-13 15:30:00,95.88,95.96,95.82,95.92,14500.0,49.5658,49.6071,49.5348,49.5865,14500.0
2006-12-13 15:40:00,95.88,96.02,95.88,96.0,17200.0,49.5658,49.6381,49.5658,49.6278,17200.0
2006-12-13 15:50:00,96.02,96.07,96.0,96.05,29400.0,49.6381,49.664,49.6278,49.6537,29400.0
2006-12-14 09:30:00,96.06,96.5,96.06,96.5,10300.0,49.6588,49.8863,49.6588,49.8863,10300.0
2006-12-14 09:40:00,96.61,96.81,96.6,96.74,10700.0,49.9432,50.0465,49.938,50.0104,10700.0
2006-12-14 09:50:00,96.7,97.01,96.61,96.96,15200.0,49.9897,50.1499,49.9432,50.1241,15200.0
2006-12-14 10:00:00,96.99,97.46,96.99,97.3,15100.0,50.1396,50.3826,50.1396,50.2999,15100.0
2006-12-14 10:10:00,97.3,97.51,97.06,97.06,31800.0,50.2999,50.4084,50.1758,50.1758,31800.0
2006-12-14 10:20:00,97.14,97.25,97.0,97.17,19000.0,50.2171,50.274,50.1448,50.2326,19000.0
2006-12-14 10:30:00,97.17,97.18,96.77,96.98,23300.0,50.2326,50.2378,50.0259,50.1344,23300.0
2006-12-14 10:40:00,96.94,97.01,96.76,97.01,14900.0,50.1137,50.1499,50.0207,50.1499,14900.0
2006-12-14 10:50:00,97.01,97.11,96.94,97.04,11200.0,50.1499,50.2016,50.1137,50.1654,11200.0
2006-12-14 11:00:00,97.03,97.15,96.96,97.01,19700.0,50.1603,50.2223,50.1241,50.1499,19700.0
2006-12-14 11:10:00,97.01,97.24,96.96,97.19,15100.0,50.1499,50.2688,50.1241,50.243,15100.0
2006-12-14 11:20:00,97.19,97.26,97.03,97.1,34700.0,50.243,50.2792,50.1603,50.1965,34700.0
2006-12-14 11:30:00,97.05,97.16,97.04,97.16,16300.0,50.1706,50.2275,50.1654,50.2275,16300.0
2006-12-14 11:40:00,97.13,97.18,97.07,97.1,7500.0,50.212,50.2378,50.181,50.1965,7500.0
2006-12-14 11:50:00,97.13,97.24,97.04,97.12,12600.0,50.212,50.2688,50.1654,50.2068,12600.0
2006-12-14 12:00:00,97.18,97.18,96.92,96.93,9400.0,50.2378,50.2378,50.1034,50.1086,9400.0
2006-12-14 12:10:00,96.96,97.1,96.96,97.04,10000.0,50.1241,50.1965,50.1241,50.1654,10000.0
2006-12-14 12:20:00,97.04,97.05,96.97,97.04,7800.0,50.1654,50.1706,50.1293,50.1654,7800.0
2006-12-14 12:30:00,97.06,97.2,97.06,97.14,8700.0,50.1758,50.2482,50.1758,50.2171,8700.0
2006-12-14 12:40:00,97.14,97.15,96.95,96.95,9400.0,50.2171,50.2223,50.1189,50.1189,9400.0
2006-12-14 12:50:00,96.95,97.15,96.95,97.15,18600.0,50.1189,50.2223,50.1189,50.2223,18600.0
2006-12-14 13:00:00,97.13,97.14,97.0,97.03,6200.0,50.212,50.2171,50.1448,50.1603,6200.0
2006-12-14 13:10:00,97.04,97.12,96.96,97.12,7900.0,50.1654,50.2068,50.1241,50.2068,7900.0
2006-12-14 13:20:00,97.1,97.16,97.01,97.01,22700.0,50.1965,50.2275,50.1499,50.1499,22700.0
2006-12-14 13:30:00,96.98,97.12,96.95,96.95,7600.0,50.1344,50.2068,50.1189,50.1189,7600.0
2006-12-14 13:40:00,96.98,97.06,96.9,97.06,10500.0,50.1344,50.1758,50.0931,50.1758,10500.0
2006-12-14 13:50:00,97.1,97.1,97.0,97.0,7300.0,50.1965,50.1965,50.1448,50.1448,7300.0
2006-12-14 14:00:00,96.98,97.01,96.91,96.94,9900.0,50.1344,50.1499,50.0982,50.1137,9900.0
2006-12-14 14:10:00,96.92,97.0,96.92,96.99,15100.0,50.1034,50.1448,50.1034,50.1396,15100.0
2006-12-14 14:20:00,96.99,97.04,96.99,97.0,12800.0,50.1396,50.1654,50.1396,50.1448,12800.0
2006-12-14 14:30:00,97.0,97.14,96.96,97.04,14300.0,50.1448,50.2171,50.1241,50.1654,14300.0
2006-12-14 14:40:00,97.0,97.06,96.96,97.02,13100.0,50.1448,50.1758,50.1241,50.1551,13100.0
2006-12-14 14:50:00,97.06,97.06,96.91,96.95,10100.0,50.1758,50.1758,50.0982,50.1189,10100.0
2006-12-14 15:00:00,96.91,97.01,96.8,96.96,13900.0,50.0982,50.1499,50.0414,50.1241,13900.0
2006-12-14 15:10:00,96.97,97.01,96.96,97.0,12800.0,50.1293,50.1499,50.1241,50.1448,12800.0
2006-12-14 15:20:00,97.01,97.12,96.97,96.99,15900.0,50.1499,50.2068,50.1293,50.1396,15900.0
2006-12-14 15:30:00,97.0,97.05,96.95,96.95,16000.0,50.1448,50.1706,50.1189,50.1189,16000.0
2006-12-14 15:40:00,96.98,97.05,96.97,97.0,21200.0,50.1344,50.1706,50.1293,50.1448,21200.0
2006-12-14 15:50:00,97.01,97.1,97.0,97.05,28800.0,50.1499,50.1965,50.1448,50.1706,28800.0
2006-12-15 09:30:00,97.26,97.53,96.98,97.33,134000.0,50.2792,50.4188,50.1344,50.3154,134000.0
2006-12-15 09:40:00,97.38,97.72,97.38,97.41,8400.0,50.3412,50.517,50.3412,50.3567,8400.0
2006-12-15 09:50:00,97.38,97.51,97.25,97.42,39100.0,50.3412,50.4084,50.274,50.3619,39100.0
2006-12-15 10:00:00,97.44,97.44,97.03,97.2,12200.0,50.3722,50.3722,50.1603,50.2482,12200.0
2006-12-15 10:10:00,97.23,97.25,97.08,97.08,10700.0,50.2637,50.274,50.1861,50.1861,10700.0
2006-12-15 10:20:00,97.09,97.22,97.07,97.07,27100.0,50.1913,50.2585,50.181,50.181,27100.0
2006-12-15 10:30:00,97.07,97.2,97.07,97.11,5500.0,50.181,50.2482,50.181,50.2016,5500.0
2006-12-15 10:40:00,97.1,97.1,96.86,96.95,22100.0,50.1965,50.1965,50.0724,50.1189,22100.0
2006-12-15 10:50:00,96.91,97.1,96.91,96.97,8600.0,50.0982,50.1965,50.0982,50.1293,8600.0
2006-12-15 11:00:00,96.98,97.12,96.97,97.07,13500.0,50.1344,50.2068,50.1293,50.181,13500.0
2006-12-15 11:10:00,97.07,97.08,97.0,97.07,31100.0,50.181,50.1861,50.1448,50.181,31100.0
2006-12-15 11:20:00,97.07,97.1,97.04,97.06,19100.0,50.181,50.1965,50.1654,50.1758,19100.0
2006-12-15 11:30:00,97.06,97.1,97.04,97.07,19800.0,50.1758,50.1965,50.1654,50.181,19800.0
2006-12-15 11:40:00,97.07,97.13,97.04,97.13,11600.0,50.181,50.212,50.1654,50.212,11600.0
2006-12-15 11:50:00,97.13,97.13,97.01,97.04,15400.0,50.212,50.212,50.1499,50.1654,15400.0
2006-12-15 12:00:00,97.04,97.1,96.94,97.06,29100.0,50.1654,50.1965,50.1137,50.1758,29100.0
2006-12-15 12:10:00,97.03,97.08,97.02,97.06,12200.0,50.1603,50.1861,50.1551,50.1758,12200.0
2006-12-15 12:20:00,97.06,97.09,96.97,97.04,19000.0,50.1758,50.1913,50.1293,50.1654,19000.0
2006-12-15 12:30:00,97.04,97.04,96.87,96.98,11300.0,50.1654,50.1654,50.0776,50.1344,11300.0
2006-12-15 12:40:00,96.96,97.01,96.95,96.95,8100.0,50.1241,50.1499,50.1189,50.1189,8100.0
2006-12-15 12:50:00,96.93,96.97,96.6,96.6,10400.0,50.1086,50.1293,49.938,49.938,10400.0
2006-12-15 13:00:00,96.61,96.61,96.41,96.41,7700.0,49.9432,49.9432,49.8398,49.8398,7700.0
2006-12-15 13:10:00,96.41,96.44,96.23,96.23,18500.0,49.8398,49.8553,49.7467,49.7467,18500.0
2006-12-15 13:20:00,96.28,96.34,96.25,96.32,12400.0,49.7726,49.8036,49.757,49.7932,12400.0
2006-12-15 13:30:00,96.29,96.32,96.06,96.13,14300.0,49.7777,49.7932,49.6588,49.695,14300.0
2006-12-15 13:40:00,96.08,96.28,96.08,96.26,11300.0,49.6692,49.7726,49.6692,49.7622,11300.0
2006-12-15 13:50:00,96.22,96.28,96.21,96.28,14300.0,49.7415,49.7726,49.7364,49.7726,14300.0
2006-12-15 14:00:00,96.25,96.36,96.2,96.2,14200.0,49.757,49.8139,49.7312,49.7312,14200.0
2006-12-15 14:10:00,96.19,96.19,95.98,96.01,17300.0,49.726,49.726,49.6175,49.633,17300.0
2006-12-15 14:20:00,96.0,96.05,95.91,95.91,18600.0,49.6278,49.6537,49.5813,49.5813,18600.0
2006-12-15 14:30:00,95.94,95.96,95.75,95.8,9800.0,49.5968,49.6071,49.4986,49.5244,9800.0
2006-12-15 14:40:00,95.8,95.83,95.68,95.8,8800.0,49.5244,49.5399,49.4624,49.5244,8800.0
2006-12-15 14:50:00,95.8,95.84,95.74,95.76,14200.0,49.5244,49.5451,49.4934,49.5037,14200.0
2006-12-15 15:00:00,95.74,95.76,95.66,95.75,21800.0,49.4934,49.5037,49.452,49.4986,21800.0
2006-12-15 15:10:00,95.74,95.89,95.74,95.89,17400.0,49.4934,49.5709,49.4934,49.5709,17400.0
2006-12-15 15:20:00,95.91,95.94,95.79,95.92,21800.0,49.5813,49.5968,49.5192,49.5865,21800.0
2006-12-15 15:30:00,95.92,96.0,95.86,95.96,11700.0,49.5865,49.6278,49.5554,49.6071,11700.0
2006-12-15 15:40:00,96.0,96.0,95.87,95.99,20000.0,49.6278,49.6278,49.5606,49.6226,20000.0
2006-12-15 15:50:00,95.97,96.17,95.97,96.12,47000.0,49.6123,49.7157,49.6123,49.6898,47000.0
2006-12-18 09:30:00,96.6,96.63,96.39,96.39,10800.0,49.938,49.9535,49.8294,49.8294,10800.0
2006-12-18 09:40:00,96.51,96.51,95.89,95.97,6300.0,49.8915,49.8915,49.5709,49.6123,6300.0
2006-12-18 09:50:00,96.05,96.28,96.0,96.13,37200.0,49.6537,49.7726,49.6278,49.695,37200.0
2006-12-18 10:00:00,96.14,96.31,96.04,96.17,10100.0,49.7002,49.7881,49.6485,49.7157,10100.0
2006-12-18 10:10:00,96.21,96.3,96.1,96.19,10400.0,49.7364,49.7829,49.6795,49.726,10400.0
2006-12-18 10:20:00,96.25,96.26,96.11,96.2,7800.0,49.757,49.7622,49.6847,49.7312,7800.0
2006-12-18 10:30:00,96.2,96.29,96.19,96.19,8000.0,49.7312,49.7777,49.726,49.726,8000.0
2006-12-18 10:40:00,96.21,96.21,95.99,96.1,11100.0,49.7364,49.7364,49.6226,49.6795,11100.0
2006-12-18 10:50:00,96.14,96.3,96.14,96.23,6600.0,49.7002,49.7829,49.7002,49.7467,6600.0
2006-12-18 11:00:00,96.22,96.29,96.15,96.24,8500.0,49.7415,49.7777,49.7054,49.7519,8500.0
2006-12-18 11:10:00,96.26,96.27,96.18,96.2,3900.0,49.7622,49.7674,49.7209,49.7312,3900.0
2006-12-18 11:20:00,96.23,96.24,96.13,96.17,6600.0,49.7467,49.7519,49.695,49.7157,6600.0
2006-12-18 11:30:00,96.15,96.28,96.08,96.1,8900.0,49.7054,49.7726,49.6692,49.6795,8900.0
2006-12-18 11:40:00,96.1,96.17,96.0,96.17,8900.0,49.6795,49.7157,49.6278,49.7157,8900.0
2006-12-18 11:50:00,96.18,96.24,96.08,96.09,9100.0,49.7209,49.7519,49.6692,49.6743,9100.0
2006-12-18 12:00:00,96.08,96.09,95.91,95.91,7300.0,49.6692,49.6743,49.5813,49.5813,7300.0
2006-12-18 12:10:00,95.91,95.95,95.82,95.91,5500.0,49.5813,49.602,49.5348,49.5813,5500.0
2006-12-18 12:20:00,95.89,96.11,95.89,96.09,12000.0,49.5709,49.6847,49.5709,49.6743,12000.0
2006-12-18 12:30:00,96.1,96.16,96.05,96.14,10100.0,49.6795,49.7105,49.6537,49.7002,10100.0
2006-12-18 12:40:00,96.14,96.2,96.11,96.13,10000.0,49.7002,49.7312,49.6847,49.695,10000.0
2006-12-18 12:50:00,96.15,96.16,96.05,96.11,15500.0,49.7054,49.7105,49.6537,49.6847,15500.0
2006-12-18 13:00:00,96.1,96.12,95.97,96.08,31100.0,49.6795,49.6898,49.6123,49.6692,31100.0
2006-12-18 13:10:00,96.06,96.14,96.05,96.14,21300.0,49.6588,49.7002,49.6537,49.7002,21300.0
2006-12-18 13:20:00,96.14,96.2,96.05,96.19,35600.0,49.7002,49.7312,49.6537,49.726,35600.0
2006-12-18 13:30:00,96.14,96.16,96.06,96.13,32800.0,49.7002,49.7105,49.6588,49.695,32800.0
2006-12-18 13:40:00,96.13,96.3,96.13,96.22,12500.0,49.695,49.7829,49.695,49.7415,12500.0
2006-12-18 13:50:00,96.24,96.24,96.05,96.14,9200.0,49.7519,49.7519,49.6537,49.7002,9200.0
2006-12-18 14:00:00,96.1,96.2,96.08,96.2,28800.0,49.6795,49.7312,49.6692,49.7312,28800.0
2006-12-18 14:10:00,96.2,96.25,96.14,96.21,11800.0,49.7312,49.757,49.7002,49.7364,11800.0
2006-12-18 14:20:00,96.24,96.25,96.1,96.19,12200.0,49.7519,49.757,49.6795,49.726,12200.0
2006-12-18 14:30:00,96.19,96.21,96.14,96.15,10100.0,49.726,49.7364,49.7002,49.7054,10100.0
2006-12-18 14:40:00,96.15,96.2,96.09,96.09,54800.0,49.7054,49.7312,49.6743,49.6743,54800.0
2006-12-18 14:50:00,96.12,96.2,96.1,96.13,32300.0,49.6898,49.7312,49.6795,49.695,32300.0
2006-12-18 15:00:00,96.12,96.19,96.08,96.15,44200.0,49.6898,49.726,49.6692,49.7054,44200.0
2006-12-18 15:10:00,96.16,96.18,96.07,96.16,38300.0,49.7105,49.7209,49.664,49.7105,38300.0
2006-12-18 15:20:00,96.16,96.17,95.93,95.93,24800.0,49.7105,49.7157,49.5916,49.5916,24800.0
2006-12-18 15:30:00,95.93,96.08,95.93,96.07,57600.0,49.5916,49.6692,49.5916,49.664,57600.0
2006-12-18 15:40:00,96.06,96.09,95.89,95.96,15500.0,49.6588,49.6743,49.5709,49.6071,15500.0
2006-12-18 15:50:00,95.97,96.07,95.92,96.03,26600.0,49.6123,49.664,49.5865,49.6433,26600.0
2006-12-19 09:30:00,95.65,95.8,95.24,95.27,39000.0,49.4469,49.5244,49.2349,49.2504,39000.0
2006-12-19 09:40:00,95.26,95.56,95.06,95.51,27200.0,49.2453,49.4003,49.1419,49.3745,27200.0
2006-12-19 09:50:00,95.56,95.73,95.37,95.47,17700.0,49.4003,49.4882,49.3021,49.3538,17700.0
2006-12-19 10:00:00,95.46,95.56,95.15,95.49,14900.0,49.3487,49.4003,49.1884,49.3642,14900.0
2006-12-19 10:10:00,95.48,95.86,95.47,95.76,10800.0,49.359,49.5554,49.3538,49.5037,10800.0
2006-12-19 10:20:00,95.75,95.87,95.68,95.7,9000.0,49.4986,49.5606,49.4624,49.4727,9000.0
2006-12-19 10:30:00,95.72,95.74,95.42,95.51,15000.0,49.4831,49.4934,49.328,49.3745,15000.0
2006-12-19 10:40:00,95.51,95.62,95.45,95.6,23400.0,49.3745,49.4314,49.3435,49.421,23400.0
2006-12-19 10:50:00,95.61,95.78,95.57,95.63,31900.0,49.4262,49.5141,49.4055,49.4365,31900.0
2006-12-19 11:00:00,95.6,95.72,95.57,95.65,24500.0,49.421,49.4831,49.4055,49.4469,24500.0
2006-12-19 11:10:00,95.64,95.65,95.51,95.56,8600.0,49.4417,49.4469,49.3745,49.4003,8600.0
2006-12-19 11:20:00,95.54,95.63,95.5,95.5,8400.0,49.39,49.4365,49.3693,49.3693,8400.0
2006-12-19 11:30:00,95.5,95.6,95.49,95.53,12100.0,49.3693,49.421,49.3642,49.3848,12100.0
2006-12-19 11:40:00,95.53,95.62,95.39,95.44,20400.0,49.3848,49.4314,49.3125,49.3383,20400.0
2006-12-19 11:50:00,95.44,95.85,94.82,94.9,37800.0,49.3383,49.5503,49.0178,49.0592,37800.0
2006-12-19 12:00:00,94.9,94.94,94.67,94.85,25500.0,49.0592,49.0798,48.9403,49.0333,25500.0
2006-12-19 12:10:00,94.82,95.12,94.77,95.08,51900.0,49.0178,49.1729,48.992,49.1522,51900.0
2006-12-19 12:20:00,95.08,95.31,94.98,95.31,12800.0,49.1522,49.2711,49.1005,49.2711,12800.0
2006-12-19 12:30:00,95.32,95.48,95.22,95.23,30200.0,49.2763,49.359,49.2246,49.2298,30200.0
2006-12-19 12:40:00,95.22,95.39,95.22,95.39,17500.0,49.2246,49.3125,49.2246,49.3125,17500.0
2006-12-19 12:50:00,95.37,95.53,95.34,95.53,12300.0,49.3021,49.3848,49.2866,49.3848,12300.0
2006-12-19 13:00:00,95.53,95.59,95.46,95.47,66100.0,49.3848,49.4159,49.3487,49.3538,66100.0
2006-12-19 13:10:00,95.42,95.48,95.38,95.4,12500.0,49.328,49.359,49.3073,49.3176,12500.0
2006-12-19 13:20:00,95.41,95.59,95.41,95.43,18100.0,49.3228,49.4159,49.3228,49.3331,18100.0
2006-12-19 13:30:00,95.42,95.56,95.33,95.53,16700.0,49.328,49.4003,49.2814,49.3848,16700.0
2006-12-19 13:40:00,95.53,95.58,95.49,95.49,13800.0,49.3848,49.4107,49.3642,49.3642,13800.0
2006-12-19 13:50:00,95.49,95.58,95.46,95.53,11500.0,49.3642,49.4107,49.3487,49.3848,11500.0
2006-12-19 14:00:00,95.52,95.64,95.49,95.6,19500.0,49.3797,49.4417,49.3642,49.421,19500.0
2006-12-19 14:10:00,95.6,95.81,95.56,95.68,20500.0,49.421,49.5296,49.4003,49.4624,20500.0
2006-12-19 14:20:00,95.68,95.68,95.46,95.48,12200.0,49.4624,49.4624,49.3487,49.359,12200.0
2006-12-19 14:30:00,95.46,95.54,95.4,95.42,11500.0,49.3487,49.39,49.3176,49.328,11500.0
2006-12-19 14:40:00,95.42,95.43,95.36,95.36,7100.0,49.328,49.3331,49.297,49.297,7100.0
2006-12-19 14:50:00,95.38,95.47,95.33,95.37,8300.0,49.3073,49.3538,49.2814,49.3021,8300.0
2006-12-19 15:00:00,95.37,95.6,95.36,95.55,19600.0,49.3021,49.421,49.297,49.3952,19600.0
2006-12-19 15:10:00,95.55,95.63,95.54,95.61,38100.0,49.3952,49.4365,49.39,49.4262,38100.0
2006-12-19 15:20:00,95.6,95.63,95.49,95.63,28100.0,49.421,49.4365,49.3642,49.4365,28100.0
2006-12-19 15:30:00,95.59,95.67,95.58,95.65,21200.0,49.4159,49.4572,49.4107,49.4469,21200.0
2006-12-19 15:40:00,95.66,95.72,95.6,95.6,78600.0,49.452,49.4831,49.421,49.421,78600.0
2006-12-19 15:50:00,95.6,95.61,95.42,95.44,41500.0,49.421,49.4262,49.328,49.3383,41500.0
2006-12-20 09:30:00,95.65,95.89,95.41,95.89,13000.0,49.4469,49.5709,49.3228,49.5709,13000.0
2006-12-20 09:40:00,95.87,96.16,95.48,95.73,21000.0,49.5606,49.7105,49.359,49.4882,21000.0
2006-12-20 09:50:00,95.74,96.22,95.55,96.21,17200.0,49.4934,49.7415,49.3952,49.7364,17200.0
2006-12-20 10:00:00,96.18,96.35,96.15,96.21,10300.0,49.7209,49.8087,49.7054,49.7364,10300.0
2006-12-20 10:10:00,96.28,96.64,96.2,96.55,31300.0,49.7726,49.9587,49.7312,49.9121,31300.0
2006-12-20 10:20:00,96.55,96.55,96.33,96.38,17200.0,49.9121,49.9121,49.7984,49.8243,17200.0
2006-12-20 10:30:00,96.38,96.49,96.12,96.29,11100.0,49.8243,49.8811,49.6898,49.7777,11100.0
2006-12-20 10:40:00,96.32,96.56,96.29,96.37,11600.0,49.7932,49.9173,49.7777,49.8191,11600.0
2006-12-20 10:50:00,96.37,96.52,96.37,96.46,10500.0,49.8191,49.8966,49.8191,49.8656,10500.0
2006-12-20 11:00:00,96.5,96.63,96.37,96.6,16700.0,49.8863,49.9535,49.8191,49.938,16700.0
2006-12-20 11:10:00,96.63,96.75,96.6,96.64,13200.0,49.9535,50.0155,49.938,49.9587,13200.0
2006-12-20 11:20:00,96.64,96.69,96.4,96.45,7900.0,49.9587,49.9845,49.8346,49.8604,7900.0
2006-12-20 11:30:00,96.47,96.47,96.24,96.35,6300.0,49.8708,49.8708,49.7519,49.8087,6300.0
2006-12-20 11:40:00,96.36,96.53,96.36,96.53,4300.0,49.8139,49.9018,49.8139,49.9018,4300.0
2006-12-20 11:50:00,96.54,96.63,96.44,96.54,8000.0,49.907,49.9535,49.8553,49.907,8000.0
2006-12-20 12:00:00,96.53,96.56,96.48,96.55,4500.0,49.9018,49.9173,49.8759,49.9121,4500.0
2006-12-20 12:10:00,96.54,96.63,96.53,96.57,3800.0,49.907,49.9535,49.9018,49.9225,3800.0
2006-12-20 12:20:00,96.57,96.58,96.54,96.55,4700.0,49.9225,49.9276,49.907,49.9121,4700.0
2006-12-20 12:30:00,96.56,96.56,96.39,96.46,6100.0,49.9173,49.9173,49.8294,49.8656,6100.0
2006-12-20 12:40:00,96.46,96.52,96.46,96.5,2500.0,49.8656,49.8966,49.8656,49.8863,2500.0
2006-12-20 12:50:00,96.51,96.51,96.48,96.5,5600.0,49.8915,49.8915,49.8759,49.8863,5600.0
2006-12-20 13:00:00,96.54,96.58,96.48,96.55,5700.0,49.907,49.9276,49.8759,49.9121,5700.0
2006-12-20 13:10:00,96.56,96.56,96.42,96.5,4700.0,49.9173,49.9173,49.8449,49.8863,4700.0
2006-12-20 13:20:00,96.51,96.51,96.31,96.41,6000.0,49.8915,49.8915,49.7881,49.8398,6000.0
2006-12-20 13:30:00,96.38,96.4,96.07,96.13,6700.0,49.8243,49.8346,49.664,49.695,6700.0
2006-12-20 13:40:00,96.14,96.15,96.09,96.14,6000.0,49.7002,49.7054,49.6743,49.7002,6000.0
2006-12-20 13:50:00,96.15,96.19,96.11,96.15,6400.0,49.7054,49.726,49.6847,49.7054,6400.0
2006-12-20 14:00:00,96.12,96.16,96.06,96.06,4900.0,49.6898,49.7105,49.6588,49.6588,4900.0
2006-12-20 14:10:00,96.06,96.23,96.06,96.17,6800.0,49.6588,49.7467,49.6588,49.7157,6800.0
2006-12-20 14:20:00,96.19,96.39,96.19,96.23,5500.0,49.726,49.8294,49.726,49.7467,5500.0
2006-12-20 14:30:00,96.23,96.33,96.03,96.14,7700.0,49.7467,49.7984,49.6433,49.7002,7700.0
2006-12-20 14:40:00,96.15,96.23,96.04,96.06,7000.0,49.7054,49.7467,49.6485,49.6588,7000.0
2006-12-20 14:50:00,96.06,96.26,96.04,96.16,12000.0,49.6588,49.7622,49.6485,49.7105,12000.0
2006-12-20 15:00:00,96.16,96.26,96.11,96.21,10700.0,49.7105,49.7622,49.6847,49.7364,10700.0
2006-12-20 15:10:00,96.26,96.37,96.17,96.31,8600.0,49.7622,49.8191,49.7157,49.7881,8600.0
2006-12-20 15:20:00,96.27,96.41,96.25,96.28,16600.0,49.7674,49.8398,49.757,49.7726,16600.0
2006-12-20 15:30:00,96.26,96.29,96.17,96.24,15600.0,49.7622,49.7777,49.7157,49.7519,15600.0
2006-12-20 15:40:00,96.24,96.27,96.16,96.23,13100.0,49.7519,49.7674,49.7105,49.7467,13100.0
2006-12-20 15:50:00,96.22,96.3,96.15,96.3,19600.0,49.7415,49.7829,49.7054,49.7829,19600.0
2006-12-21 09:30:00,96.46,96.69,96.46,96.65,6900.0,49.8656,49.9845,49.8656,49.9638,6900.0
2006-12-21 09:40:00,96.66,97.1,96.6,96.64,9400.0,49.969,50.1965,49.938,49.9587,9400.0
2006-12-21 09:50:00,96.6,96.65,96.3,96.43,8700.0,49.938,49.9638,49.7829,49.8501,8700.0
2006-12-21 10:00:00,96.37,96.37,96.07,96.1,8100.0,49.8191,49.8191,49.664,49.6795,8100.0
2006-12-21 10:10:00,96.06,96.14,95.77,95.79,7100.0,49.6588,49.7002,49.5089,49.5192,7100.0
2006-12-21 10:20:00,95.89,96.1,95.89,96.05,9200.0,49.5709,49.6795,49.5709,49.6537,9200.0
2006-12-21 10:30:00,96.09,96.19,96.09,96.19,5300.0,49.6743,49.726,49.6743,49.726,5300.0
2006-12-21 10:40:00,96.2,96.3,96.17,96.18,3700.0,49.7312,49.7829,49.7157,49.7209,3700.0
2006-12-21 10:50:00,96.2,96.29,96.2,96.27,4600.0,49.7312,49.7777,49.7312,49.7674,4600.0
2006-12-21 11:00:00,96.24,96.31,96.21,96.3,4600.0,49.7519,49.7881,49.7364,49.7829,4600.0
2006-12-21 11:10:00,96.3,96.3,96.2,96.28,5100.0,49.7829,49.7829,49.7312,49.7726,5100.0
2006-12-21 11:20:00,96.26,96.35,96.24,96.32,6000.0,49.7622,49.8087,49.7519,49.7932,6000.0
2006-12-21 11:30:00,96.3,96.46,96.29,96.46,5100.0,49.7829,49.8656,49.7777,49.8656,5100.0
2006-12-21 11:40:00,96.49,96.62,96.47,96.62,7500.0,49.8811,49.9483,49.8708,49.9483,7500.0
2006-12-21 11:50:00,96.67,96.69,96.53,96.66,6000.0,49.9742,49.9845,49.9018,49.969,6000.0
2006-12-21 12:00:00,96.57,96.62,96.43,96.5,14100.0,49.9225,49.9483,49.8501,49.8863,14100.0
2006-12-21 12:10:00,96.5,96.52,96.41,96.5,12100.0,49.8863,49.8966,49.8398,49.8863,12100.0
2006-12-21 12:20:00,96.5,96.54,96.44,96.48,10000.0,49.8863,49.907,49.8553,49.8759,10000.0
2006-12-21 12:30:00,96.5,96.52,95.99,96.0,19900.0,49.8863,49.8966,49.6226,49.6278,19900.0
2006-12-21 12:40:00,96.0,96.09,95.98,96.09,4800.0,49.6278,49.6743,49.6175,49.6743,4800.0
2006-12-21 12:50:00,96.15,96.23,96.05,96.05,6200.0,49.7054,49.7467,49.6537,49.6537,6200.0
2006-12-21 13:00:00,96.05,96.06,95.87,96.06,15200.0,49.6537,49.6588,49.5606,49.6588,15200.0
2006-12-21 13:10:00,96.06,96.06,95.95,95.99,6500.0,49.6588,49.6588,49.602,49.6226,6500.0
2006-12-21 13:20:00,95.99,96.03,95.88,96.03,5400.0,49.6226,49.6433,49.5658,49.6433,5400.0
2006-12-21 13:30:00,96.03,96.03,95.8,95.87,6600.0,49.6433,49.6433,49.5244,49.5606,6600.0
2006-12-21 13:40:00,95.89,95.89,95.71,95.81,3200.0,49.5709,49.5709,49.4779,49.5296,3200.0
2006-12-21 13:50:00,95.84,95.88,95.74,95.75,17100.0,49.5451,49.5658,49.4934,49.4986,17100.0
2006-12-21 14:00:00,95.73,95.74,95.56,95.6,5300.0,49.4882,49.4934,49.4003,49.421,5300.0
2006-12-21 14:10:00,95.58,95.6,95.51,95.53,4800.0,49.4107,49.421,49.3745,49.3848,4800.0
2006-12-21 14:20:00,95.54,95.76,95.51,95.65,9200.0,49.39,49.5037,49.3745,49.4469,9200.0
2006-12-21 14:30:00,95.65,95.77,95.57,95.65,10200.0,49.4469,49.5089,49.4055,49.4469,10200.0
2006-12-21 14:40:00,95.66,95.69,95.55,95.56,7800.0,49.452,49.4676,49.3952,49.4003,7800.0
2006-12-21 14:50:00,95.57,95.66,95.51,95.6,10400.0,49.4055,49.452,49.3745,49.421,10400.0
2006-12-21 15:00:00,95.64,95.67,95.55,95.63,9500.0,49.4417,49.4572,49.3952,49.4365,9500.0
2006-12-21 15:10:00,95.65,95.79,95.64,95.74,24400.0,49.4469,49.5192,49.4417,49.4934,24400.0
2006-12-21 15:20:00,95.74,95.81,95.67,95.8,19800.0,49.4934,49.5296,49.4572,49.5244,19800.0
2006-12-21 15:30:00,95.79,95.83,95.7,95.79,14600.0,49.5192,49.5399,49.4727,49.5192,14600.0
2006-12-21 15:40:00,95.78,95.83,95.61,95.71,18400.0,49.5141,49.5399,49.4262,49.4779,18400.0
2006-12-21 15:50:00,95.76,95.78,95.27,95.47,52100.0,49.5037,49.5141,49.2504,49.3538,52100.0
2006-12-22 09:30:00,95.75,95.75,95.07,95.2,8200.0,49.4986,49.4986,49.147,49.2142,8200.0
2006-12-22 09:40:00,95.19,95.19,94.52,94.72,11300.0,49.2091,49.2091,48.8627,48.9661,11300.0
2006-12-22 09:50:00,94.65,95.08,94.65,95.06,8400.0,48.9299,49.1522,48.9299,49.1419,8400.0
2006-12-22 10:00:00,95.12,95.3,95.1,95.1,15200.0,49.1729,49.2659,49.1625,49.1625,15200.0
2006-12-22 10:10:00,95.05,95.3,95.05,95.3,15000.0,49.1367,49.2659,49.1367,49.2659,15000.0
2006-12-22 10:20:00,95.3,95.35,95.24,95.35,11000.0,49.2659,49.2918,49.2349,49.2918,11000.0
2006-12-22 10:30:00,95.35,95.5,95.27,95.37,9600.0,49.2918,49.3693,49.2504,49.3021,9600.0
2006-12-22 10:40:00,95.34,95.47,95.34,95.41,7700.0,49.2866,49.3538,49.2866,49.3228,7700.0
2006-12-22 10:50:00,95.4,95.44,95.35,95.35,5000.0,49.3176,49.3383,49.2918,49.2918,5000.0
2006-12-22 11:00:00,95.41,95.41,95.27,95.27,6000.0,49.3228,49.3228,49.2504,49.2504,6000.0
2006-12-22 11:10:00,95.27,95.27,95.21,95.23,11100.0,49.2504,49.2504,49.2194,49.2298,11100.0
2006-12-22 11:20:00,95.24,95.25,94.91,94.91,10600.0,49.2349,49.2401,49.0643,49.0643,10600.0
2006-12-22 11:30:00,94.95,95.01,94.87,94.99,9500.0,49.085,49.116,49.0436,49.1057,9500.0
2006-12-22 11:40:00,95.04,95.11,94.83,94.86,57600.0,49.1315,49.1677,49.023,49.0385,57600.0
2006-12-22 11:50:00,94.89,94.98,94.82,94.82,9400.0,49.054,49.1005,49.0178,49.0178,9400.0
2006-12-22 12:00:00,94.8,94.81,94.6,94.63,8500.0,49.0075,49.0126,48.9041,48.9196,8500.0
2006-12-22 12:10:00,94.57,94.63,94.5,94.51,4200.0,48.8886,48.9196,48.8524,48.8575,4200.0
2006-12-22 12:20:00,94.51,94.62,94.46,94.62,6400.0,48.8575,48.9144,48.8317,48.9144,6400.0
2006-12-22 12:30:00,94.61,94.81,94.6,94.78,3400.0,48.9092,49.0126,48.9041,48.9971,3400.0
2006-12-22 12:40:00,94.84,94.88,94.82,94.84,3100.0,49.0281,49.0488,49.0178,49.0281,3100.0
2006-12-22 12:50:00,94.83,94.84,94.66,94.66,56300.0,49.023,49.0281,48.9351,48.9351,56300.0
2006-12-22 13:00:00,94.68,94.68,94.53,94.58,52800.0,48.9454,48.9454,48.8679,48.8937,52800.0
2006-12-22 13:10:00,94.58,94.68,94.58,94.61,3600.0,48.8937,48.9454,48.8937,48.9092,3600.0
2006-12-22 13:20:00,94.65,94.67,94.4,94.42,9800.0,48.9299,48.9403,48.8007,48.811,9800.0
2006-12-22 13:30:00,94.42,94.43,94.3,94.35,5200.0,48.811,48.8162,48.749,48.7748,5200.0
2006-12-22 13:40:00,94.36,94.44,94.25,94.41,9900.0,48.78,48.8214,48.7231,48.8058,9900.0
2006-12-22 13:50:00,94.41,94.55,94.41,94.46,8600.0,48.8058,48.8782,48.8058,48.8317,8600.0
2006-12-22 14:00:00,94.46,94.48,94.4,94.45,4000.0,48.8317,48.842,48.8007,48.8265,4000.0
2006-12-22 14:10:00,94.46,94.5,94.41,94.49,7000.0,48.8317,48.8524,48.8058,48.8472,7000.0
2006-12-22 14:20:00,94.45,94.5,94.43,94.43,5700.0,48.8265,48.8524,48.8162,48.8162,5700.0
2006-12-22 14:30:00,94.42,94.42,94.34,94.34,5800.0,48.811,48.811,48.7697,48.7697,5800.0
2006-12-22 14:40:00,94.34,94.36,94.27,94.32,13300.0,48.7697,48.78,48.7335,48.7593,13300.0
2006-12-22 14:50:00,94.35,94.35,94.29,94.31,13100.0,48.7748,48.7748,48.7438,48.7542,13100.0
2006-12-22 15:00:00,94.32,94.4,94.31,94.35,29900.0,48.7593,48.8007,48.7542,48.7748,29900.0
2006-12-22 15:10:00,94.39,94.49,94.38,94.39,11000.0,48.7955,48.8472,48.7903,48.7955,11000.0
2006-12-22 15:20:00,94.43,94.47,94.37,94.43,12900.0,48.8162,48.8369,48.7852,48.8162,12900.0
2006-12-22 15:30:00,94.47,94.49,94.38,94.38,9900.0,48.8369,48.8472,48.7903,48.7903,9900.0
2006-12-22 15:40:00,94.4,94.48,94.21,94.25,14000.0,48.8007,48.842,48.7025,48.7231,14000.0
2006-12-22 15:50:00,94.24,94.26,94.11,94.15,16700.0,48.718,48.7283,48.6508,48.6714,16700.0
2006-12-26 09:30:00,94.01,94.24,94.01,94.2,3300.0,48.5991,48.718,48.5991,48.6973,3300.0
2006-12-26 09:40:00,94.22,94.74,94.22,94.68,19600.0,48.7076,48.9764,48.7076,48.9454,19600.0
2006-12-26 09:50:00,94.73,94.99,94.73,94.8,5200.0,48.9713,49.1057,48.9713,49.0075,5200.0
2006-12-26 10:00:00,94.81,94.83,94.6,94.66,5200.0,49.0126,49.023,48.9041,48.9351,5200.0
2006-12-26 10:10:00,94.62,94.62,94.55,94.57,1700.0,48.9144,48.9144,48.8782,48.8886,1700.0
2006-12-26 10:20:00,94.55,94.8,94.55,94.77,4700.0,48.8782,49.0075,48.8782,48.992,4700.0
2006-12-26 10:30:00,94.74,94.8,94.73,94.73,1900.0,48.9764,49.0075,48.9713,48.9713,1900.0
2006-12-26 10:40:00,94.8,94.8,94.75,94.77,2500.0,49.0075,49.0075,48.9816,48.992,2500.0
2006-12-26 10:50:00,94.75,94.77,94.75,94.77,3200.0,48.9816,48.992,48.9816,48.992,3200.0
2006-12-26 11:00:00,94.79,95.04,94.79,95.04,10900.0,49.0023,49.1315,49.0023,49.1315,10900.0
2006-12-26 11:10:00,95.04,95.2,94.97,94.97,13800.0,49.1315,49.2142,49.0953,49.0953,13800.0
2006-12-26 11:20:00,94.97,95.29,94.96,95.25,9800.0,49.0953,49.2608,49.0902,49.2401,9800.0
2006-12-26 11:30:00,95.24,95.38,95.21,95.26,8400.0,49.2349,49.3073,49.2194,49.2453,8400.0
2006-12-26 11:40:00,95.26,95.29,95.12,95.17,10400.0,49.2453,49.2608,49.1729,49.1987,10400.0
2006-12-26 11:50:00,95.19,95.29,95.19,95.23,5900.0,49.2091,49.2608,49.2091,49.2298,5900.0
2006-12-26 12:00:00,95.23,95.23,95.03,95.14,4200.0,49.2298,49.2298,49.1264,49.1832,4200.0
2006-12-26 12:10:00,95.12,95.13,94.89,94.93,5400.0,49.1729,49.1781,49.054,49.0747,5400.0
2006-12-26 12:20:00,94.93,95.07,94.92,95.0,4400.0,49.0747,49.147,49.0695,49.1109,4400.0
2006-12-26 12:30:00,95.02,95.02,94.82,94.84,4900.0,49.1212,49.1212,49.0178,49.0281,4900.0
2006-12-26 12:40:00,94.78,94.84,94.78,94.84,5100.0,48.9971,49.0281,48.9971,49.0281,5100.0
2006-12-26 12:50:00,94.84,94.89,94.83,94.83,6200.0,49.0281,49.054,49.023,49.023,6200.0
2006-12-26 13:00:00,94.84,94.86,94.74,94.74,7500.0,49.0281,49.0385,48.9764,48.9764,7500.0
2006-12-26 13:10:00,94.74,94.74,94.58,94.66,7200.0,48.9764,48.9764,48.8937,48.9351,7200.0
2006-12-26 13:20:00,94.65,94.69,94.61,94.63,2300.0,48.9299,48.9506,48.9092,48.9196,2300.0
2006-12-26 13:30:00,94.65,94.65,94.58,94.59,3200.0,48.9299,48.9299,48.8937,48.8989,3200.0
2006-12-26 13:40:00,94.58,94.73,94.54,94.72,5600.0,48.8937,48.9713,48.8731,48.9661,5600.0
2006-12-26 13:50:00,94.71,94.71,94.66,94.66,3100.0,48.9609,48.9609,48.9351,48.9351,3100.0
2006-12-26 14:00:00,94.67,94.74,94.67,94.68,4500.0,48.9403,48.9764,48.9403,48.9454,4500.0
2006-12-26 14:10:00,94.69,94.69,94.59,94.59,3300.0,48.9506,48.9506,48.8989,48.8989,3300.0
2006-12-26 14:20:00,94.58,94.58,94.46,94.47,7600.0,48.8937,48.8937,48.8317,48.8369,7600.0
2006-12-26 14:30:00,94.47,94.47,94.36,94.37,5200.0,48.8369,48.8369,48.78,48.7852,5200.0
2006-12-26 14:40:00,94.37,94.45,94.36,94.42,7000.0,48.7852,48.8265,48.78,48.811,7000.0
2006-12-26 14:50:00,94.46,94.46,94.35,94.42,10500.0,48.8317,48.8317,48.7748,48.811,10500.0
2006-12-26 15:00:00,94.41,94.54,94.41,94.54,9800.0,48.8058,48.8731,48.8058,48.8731,9800.0
2006-12-26 15:10:00,94.53,94.54,94.44,94.44,8600.0,48.8679,48.8731,48.8214,48.8214,8600.0
2006-12-26 15:20:00,94.49,94.53,94.48,94.49,9800.0,48.8472,48.8679,48.842,48.8472,9800.0
2006-12-26 15:30:00,94.48,94.67,94.46,94.67,14300.0,48.842,48.9403,48.8317,48.9403,14300.0
2006-12-26 15:40:00,94.73,94.74,94.57,94.63,16000.0,48.9713,48.9764,48.8886,48.9196,16000.0
2006-12-26 15:50:00,94.63,94.8,94.63,94.8,19700.0,48.9196,49.0075,48.9196,49.0075,19700.0
2006-12-27 09:30:00,95.34,95.42,95.21,95.4,6100.0,49.2866,49.328,49.2194,49.3176,6100.0
2006-12-27 09:40:00,95.37,95.63,95.33,95.55,6600.0,49.3021,49.4365,49.2814,49.3952,6600.0
2006-12-27 09:50:00,95.51,95.64,95.48,95.48,6800.0,49.3745,49.4417,49.359,49.359,6800.0
2006-12-27 10:00:00,95.52,95.63,95.52,95.55,6900.0,49.3797,49.4365,49.3797,49.3952,6900.0
2006-12-27 10:10:00,95.61,95.61,95.47,95.48,5800.0,49.4262,49.4262,49.3538,49.359,5800.0
2006-12-27 10:20:00,95.48,95.65,95.42,95.6,7200.0,49.359,49.4469,49.328,49.421,7200.0
2006-12-27 10:30:00,95.61,95.71,95.5,95.71,8800.0,49.4262,49.4779,49.3693,49.4779,8800.0
2006-12-27 10:40:00,95.75,95.77,95.59,95.64,13600.0,49.4986,49.5089,49.4159,49.4417,13600.0
2006-12-27 10:50:00,95.61,95.72,95.61,95.72,5800.0,49.4262,49.4831,49.4262,49.4831,5800.0
2006-12-27 11:00:00,95.76,95.85,95.71,95.8,5700.0,49.5037,49.5503,49.4779,49.5244,5700.0
2006-12-27 11:10:00,95.79,96.03,95.76,96.01,7100.0,49.5192,49.6433,49.5037,49.633,7100.0
2006-12-27 11:20:00,96.02,96.02,95.95,95.96,1600.0,49.6381,49.6381,49.602,49.6071,1600.0
2006-12-27 11:30:00,95.94,95.96,95.8,95.86,3100.0,49.5968,49.6071,49.5244,49.5554,3100.0
2006-12-27 11:40:00,95.93,96.08,95.93,96.02,8700.0,49.5916,49.6692,49.5916,49.6381,8700.0
2006-12-27 11:50:00,96.0,96.09,95.99,96.05,3100.0,49.6278,49.6743,49.6226,49.6537,3100.0
2006-12-27 12:00:00,96.05,96.06,95.99,96.01,3500.0,49.6537,49.6588,49.6226,49.633,3500.0
2006-12-27 12:10:00,96.04,96.22,96.04,96.22,13000.0,49.6485,49.7415,49.6485,49.7415,13000.0
2006-12-27 12:20:00,96.21,96.36,96.21,96.29,14200.0,49.7364,49.8139,49.7364,49.7777,14200.0
2006-12-27 12:30:00,96.29,96.4,96.29,96.39,11900.0,49.7777,49.8346,49.7777,49.8294,11900.0
2006-12-27 12:40:00,96.33,96.47,96.33,96.47,8100.0,49.7984,49.8708,49.7984,49.8708,8100.0
2006-12-27 12:50:00,96.44,96.45,96.4,96.45,11000.0,49.8553,49.8604,49.8346,49.8604,11000.0
2006-12-27 13:00:00,96.47,96.5,96.43,96.49,32200.0,49.8708,49.8863,49.8501,49.8811,32200.0
2006-12-27 13:10:00,96.5,96.5,96.44,96.5,18100.0,49.8863,49.8863,49.8553,49.8863,18100.0
2006-12-27 13:20:00,96.47,96.51,96.43,96.5,10000.0,49.8708,49.8915,49.8501,49.8863,10000.0
2006-12-27 13:30:00,96.49,96.58,96.49,96.58,6200.0,49.8811,49.9276,49.8811,49.9276,6200.0
2006-12-27 13:40:00,96.59,96.63,96.56,96.59,3000.0,49.9328,49.9535,49.9173,49.9328,3000.0
2006-12-27 13:50:00,96.58,96.63,96.56,96.61,4400.0,49.9276,49.9535,49.9173,49.9432,4400.0
2006-12-27 14:00:00,96.62,96.67,96.48,96.48,8700.0,49.9483,49.9742,49.8759,49.8759,8700.0
2006-12-27 14:10:00,96.52,96.62,96.5,96.59,6100.0,49.8966,49.9483,49.8863,49.9328,6100.0
2006-12-27 14:20:00,96.59,96.6,96.52,96.59,4200.0,49.9328,49.938,49.8966,49.9328,4200.0
2006-12-27 14:30:00,96.58,96.64,96.58,96.58,3400.0,49.9276,49.9587,49.9276,49.9276,3400.0
2006-12-27 14:40:00,96.59,96.71,96.57,96.71,5600.0,49.9328,49.9948,49.9225,49.9948,5600.0
2006-12-27 14:50:00,96.72,96.76,96.68,96.73,4900.0,50.0,50.0207,49.9793,50.0052,4900.0
2006-12-27 15:00:00,96.71,96.73,96.61,96.68,14900.0,49.9948,50.0052,49.9432,49.9793,14900.0
2006-12-27 15:10:00,96.68,96.69,96.59,96.64,5000.0,49.9793,49.9845,49.9328,49.9587,5000.0
2006-12-27 15:20:00,96.65,96.65,96.6,96.62,4500.0,49.9638,49.9638,49.938,49.9483,4500.0
2006-12-27 15:30:00,96.63,96.77,96.6,96.75,16000.0,49.9535,50.0259,49.938,50.0155,16000.0
2006-12-27 15:40:00,96.75,96.88,96.73,96.76,15200.0,50.0155,50.0827,50.0052,50.0207,15200.0
2006-12-27 15:50:00,96.79,96.88,96.78,96.83,30800.0,50.0362,50.0827,50.031,50.0569,30800.0
2006-12-28 09:30:00,97.08,97.08,96.72,96.79,17200.0,50.1861,50.1861,50.0,50.0362,17200.0
2006-12-28 09:40:00,96.78,96.78,96.6,96.75,18100.0,50.031,50.031,49.938,50.0155,18100.0
2006-12-28 09:50:00,96.75,96.91,96.42,96.66,11600.0,50.0155,50.0982,49.8449,49.969,11600.0
2006-12-28 10:00:00,96.69,96.97,96.69,96.94,10900.0,49.9845,50.1293,49.9845,50.1137,10900.0
2006-12-28 10:10:00,96.9,96.91,96.73,96.79,13600.0,50.0931,50.0982,50.0052,50.0362,13600.0
2006-12-28 10:20:00,96.82,97.01,96.8,97.01,5700.0,50.0517,50.1499,50.0414,50.1499,5700.0
2006-12-28 10:30:00,97.03,97.5,97.01,97.5,18100.0,50.1603,50.4032,50.1499,50.4032,18100.0
2006-12-28 10:40:00,97.53,97.65,97.3,97.36,21200.0,50.4188,50.4808,50.2999,50.3309,21200.0
2006-12-28 10:50:00,97.32,97.38,97.3,97.32,19400.0,50.3102,50.3412,50.2999,50.3102,19400.0
2006-12-28 11:00:00,97.31,97.33,97.21,97.22,21900.0,50.305,50.3154,50.2533,50.2585,21900.0
2006-12-28 11:10:00,97.2,97.27,97.2,97.23,14400.0,50.2482,50.2843,50.2482,50.2637,14400.0
2006-12-28 11:20:00,97.24,97.35,97.21,97.34,4800.0,50.2688,50.3257,50.2533,50.3205,4800.0
2006-12-28 11:30:00,97.35,97.35,97.3,97.32,5300.0,50.3257,50.3257,50.2999,50.3102,5300.0
2006-12-28 11:40:00,97.34,97.34,97.3,97.3,3400.0,50.3205,50.3205,50.2999,50.2999,3400.0
2006-12-28 11:50:00,97.34,97.35,97.3,97.32,10100.0,50.3205,50.3257,50.2999,50.3102,10100.0
2006-12-28 12:00:00,97.3,97.31,97.3,97.31,8700.0,50.2999,50.305,50.2999,50.305,8700.0
2006-12-28 12:10:00,97.3,97.35,97.3,97.35,3300.0,50.2999,50.3257,50.2999,50.3257,3300.0
2006-12-28 12:20:00,97.31,97.35,97.3,97.34,2900.0,50.305,50.3257,50.2999,50.3205,2900.0
2006-12-28 12:30:00,97.35,97.35,97.33,97.35,15900.0,50.3257,50.3257,50.3154,50.3257,15900.0
2006-12-28 12:40:00,97.34,97.35,97.31,97.35,4800.0,50.3205,50.3257,50.305,50.3257,4800.0
2006-12-28 12:50:00,97.35,97.44,97.31,97.31,8200.0,50.3257,50.3722,50.305,50.305,8200.0
2006-12-28 13:00:00,97.31,97.33,97.3,97.33,2400.0,50.305,50.3154,50.2999,50.3154,2400.0
2006-12-28 13:10:00,97.32,97.32,97.3,97.31,9100.0,50.3102,50.3102,50.2999,50.305,9100.0
2006-12-28 13:20:00,97.31,97.32,97.3,97.31,4300.0,50.305,50.3102,50.2999,50.305,4300.0
2006-12-28 13:30:00,97.32,97.43,97.3,97.31,8500.0,50.3102,50.3671,50.2999,50.305,8500.0
2006-12-28 13:40:00,97.3,97.34,97.3,97.31,13200.0,50.2999,50.3205,50.2999,50.305,13200.0
2006-12-28 13:50:00,97.3,97.36,97.28,97.34,6100.0,50.2999,50.3309,50.2895,50.3205,6100.0
2006-12-28 14:00:00,97.34,97.43,97.34,97.38,5700.0,50.3205,50.3671,50.3205,50.3412,5700.0
2006-12-28 14:10:00,97.38,97.65,97.38,97.55,6700.0,50.3412,50.4808,50.3412,50.4291,6700.0
2006-12-28 14:20:00,97.54,97.54,97.42,97.47,5700.0,50.4239,50.4239,50.3619,50.3877,5700.0
2006-12-28 14:30:00,97.48,97.5,97.4,97.41,6300.0,50.3929,50.4032,50.3515,50.3567,6300.0
2006-12-28 14:40:00,97.41,97.46,97.4,97.41,5000.0,50.3567,50.3826,50.3515,50.3567,5000.0
2006-12-28 14:50:00,97.42,97.47,97.4,97.44,8900.0,50.3619,50.3877,50.3515,50.3722,8900.0
2006-12-28 15:00:00,97.44,97.49,97.39,97.45,8000.0,50.3722,50.3981,50.3464,50.3774,8000.0
2006-12-28 15:10:00,97.45,97.52,97.38,97.48,10700.0,50.3774,50.4136,50.3412,50.3929,10700.0
2006-12-28 15:20:00,97.5,97.52,97.43,97.46,14100.0,50.4032,50.4136,50.3671,50.3826,14100.0
2006-12-28 15:30:00,97.47,97.5,97.4,97.42,10000.0,50.3877,50.4032,50.3515,50.3619,10000.0
2006-12-28 15:40:00,97.43,97.53,97.4,97.51,20000.0,50.3671,50.4188,50.3515,50.4084,20000.0
2006-12-28 15:50:00,97.5,97.53,97.5,97.5,25000.0,50.4032,50.4188,50.4032,50.4032,25000.0
2006-12-29 09:30:00,97.68,97.73,97.5,97.54,10500.0,50.4963,50.5221,50.4032,50.4239,10500.0
2006-12-29 09:40:00,97.61,97.73,97.5,97.6,7600.0,50.4601,50.5221,50.4032,50.4549,7600.0
2006-12-29 09:50:00,97.61,97.69,97.55,97.57,5400.0,50.4601,50.5015,50.4291,50.4394,5400.0
2006-12-29 10:00:00,97.58,97.65,97.5,97.51,12600.0,50.4446,50.4808,50.4032,50.4084,12600.0
2006-12-29 10:10:00,97.5,97.53,97.42,97.44,14400.0,50.4032,50.4188,50.3619,50.3722,14400.0
2006-12-29 10:20:00,97.42,97.6,97.42,97.59,4700.0,50.3619,50.4549,50.3619,50.4498,4700.0
2006-12-29 10:30:00,97.55,97.65,97.55,97.58,10700.0,50.4291,50.4808,50.4291,50.4446,10700.0
2006-12-29 10:40:00,97.6,97.63,97.5,97.53,4900.0,50.4549,50.4704,50.4032,50.4188,4900.0
2006-12-29 10:50:00,97.51,97.57,97.5,97.52,5800.0,50.4084,50.4394,50.4032,50.4136,5800.0
2006-12-29 11:00:00,97.5,97.57,97.45,97.55,9600.0,50.4032,50.4394,50.3774,50.4291,9600.0
2006-12-29 11:10:00,97.55,97.6,97.5,97.55,5300.0,50.4291,50.4549,50.4032,50.4291,5300.0
2006-12-29 11:20:00,97.55,97.57,97.5,97.52,4800.0,50.4291,50.4394,50.4032,50.4136,4800.0
2006-12-29 11:30:00,97.52,97.64,97.51,97.51,4600.0,50.4136,50.4756,50.4084,50.4084,4600.0
2006-12-29 11:40:00,97.52,97.64,97.52,97.55,5900.0,50.4136,50.4756,50.4136,50.4291,5900.0
2006-12-29 11:50:00,97.55,97.6,97.53,97.57,4900.0,50.4291,50.4549,50.4188,50.4394,4900.0
2006-12-29 12:00:00,97.58,97.59,97.55,97.59,2400.0,50.4446,50.4498,50.4291,50.4498,2400.0
2006-12-29 12:10:00,97.57,97.65,97.56,97.6,14700.0,50.4394,50.4808,50.4343,50.4549,14700.0
2006-12-29 12:20:00,97.61,97.72,97.61,97.72,4600.0,50.4601,50.517,50.4601,50.517,4600.0
2006-12-29 12:30:00,97.71,97.72,97.65,97.69,4200.0,50.5118,50.517,50.4808,50.5015,4200.0
2006-12-29 12:40:00,97.69,97.75,97.69,97.72,4600.0,50.5015,50.5325,50.5015,50.517,4600.0
2006-12-29 12:50:00,97.73,97.85,97.73,97.83,5900.0,50.5221,50.5842,50.5221,50.5738,5900.0
2006-12-29 13:00:00,97.82,97.91,97.8,97.91,5400.0,50.5687,50.6152,50.5583,50.6152,5400.0
2006-12-29 13:10:00,97.91,97.95,97.9,97.92,4600.0,50.6152,50.6359,50.61,50.6204,4600.0
2006-12-29 13:20:00,97.92,97.92,97.9,97.9,1600.0,50.6204,50.6204,50.61,50.61,1600.0
2006-12-29 13:30:00,97.91,97.91,97.86,97.87,6700.0,50.6152,50.6152,50.5893,50.5945,6700.0
2006-12-29 13:40:00,97.85,97.98,97.85,97.94,5200.0,50.5842,50.6514,50.5842,50.6307,5200.0
2006-12-29 13:50:00,97.91,98.0,97.91,97.99,5100.0,50.6152,50.6617,50.6152,50.6565,5100.0
2006-12-29 14:00:00,97.98,98.05,97.96,98.05,17700.0,50.6514,50.6876,50.641,50.6876,17700.0
2006-12-29 14:10:00,98.01,98.02,97.98,97.98,10400.0,50.6669,50.6721,50.6514,50.6514,10400.0
2006-12-29 14:20:00,97.98,97.98,97.79,97.79,10500.0,50.6514,50.6514,50.5532,50.5532,10500.0
2006-12-29 14:30:00,97.78,97.86,97.69,97.8,22500.0,50.548,50.5893,50.5015,50.5583,22500.0
2006-12-29 14:40:00,97.79,97.79,97.7,97.7,12900.0,50.5532,50.5532,50.5066,50.5066,12900.0
2006-12-29 14:50:00,97.7,97.78,97.65,97.65,10100.0,50.5066,50.548,50.4808,50.4808,10100.0
2006-12-29 15:00:00,97.66,97.73,97.54,97.63,12400.0,50.486,50.5221,50.4239,50.4704,12400.0
2006-12-29 15:10:00,97.63,97.73,97.52,97.56,11100.0,50.4704,50.5221,50.4136,50.4343,11100.0
2006-12-29 15:20:00,97.56,97.57,97.33,97.42,18800.0,50.4343,50.4394,50.3154,50.3619,18800.0
2006-12-29 15:30:00,97.43,97.5,97.37,97.42,20800.0,50.3671,50.4032,50.336,50.3619,20800.0
2006-12-29 15:40:00,97.4,97.61,97.4,97.53,18700.0,50.3515,50.4601,50.3515,50.4188,18700.0
2006-12-29 15:50:00,97.51,97.65,97.46,97.47,47100.0,50.4084,50.4808,50.3826,50.3877,47100.0
2007-01-03 09:30:00,98.33,98.89,98.33,98.82,31000.0,50.8323,51.1218,50.8323,51.0856,31000.0
2007-01-03 09:40:00,98.81,98.81,98.39,98.49,10500.0,51.0805,51.0805,50.8633,50.915,10500.0
2007-01-03 09:50:00,98.5,98.51,98.21,98.4,16700.0,50.9202,50.9254,50.7703,50.8685,16700.0
2007-01-03 10:00:00,98.34,98.73,98.3,98.73,25100.0,50.8375,51.0391,50.8168,51.0391,25100.0
2007-01-03 10:10:00,98.68,99.1,98.59,99.01,21200.0,51.0132,51.2304,50.9667,51.1838,21200.0
2007-01-03 10:20:00,98.98,99.12,98.74,98.74,19600.0,51.1683,51.2407,51.0443,51.0443,19600.0
2007-01-03 10:30:00,98.71,99.1,98.7,98.98,14300.0,51.0288,51.2304,51.0236,51.1683,14300.0
2007-01-03 10:40:00,98.96,99.08,98.73,98.92,17300.0,51.158,51.22,51.0391,51.1373,17300.0
2007-01-03 10:50:00,98.92,99.09,98.84,99.09,27500.0,51.1373,51.2252,51.096,51.2252,27500.0
2007-01-03 11:00:00,99.06,99.18,99.0,99.11,23700.0,51.2097,51.2717,51.1787,51.2355,23700.0
2007-01-03 11:10:00,99.11,99.38,99.1,99.35,27700.0,51.2355,51.3751,51.2304,51.3596,27700.0
2007-01-03 11:20:00,99.31,99.35,99.2,99.25,27400.0,51.3389,51.3596,51.2821,51.3079,27400.0
2007-01-03 11:30:00,99.27,99.37,99.23,99.25,20000.0,51.3183,51.3699,51.2976,51.3079,20000.0
2007-01-03 11:40:00,99.25,99.25,99.19,99.22,14700.0,51.3079,51.3079,51.2769,51.2924,14700.0
2007-01-03 11:50:00,99.22,99.27,99.14,99.2,29500.0,51.2924,51.3183,51.251,51.2821,29500.0
2007-01-03 12:00:00,99.21,99.26,99.12,99.12,18600.0,51.2872,51.3131,51.2407,51.2407,18600.0
2007-01-03 12:10:00,99.13,99.21,99.11,99.18,10800.0,51.2459,51.2872,51.2355,51.2717,10800.0
2007-01-03 12:20:00,99.19,99.22,99.09,99.1,17600.0,51.2769,51.2924,51.2252,51.2304,17600.0
2007-01-03 12:30:00,99.11,99.11,98.78,98.99,19800.0,51.2355,51.2355,51.0649,51.1735,19800.0
2007-01-03 12:40:00,98.97,99.07,98.97,99.04,10400.0,51.1632,51.2149,51.1632,51.1994,10400.0
2007-01-03 12:50:00,99.02,99.07,99.01,99.01,6500.0,51.189,51.2149,51.1838,51.1838,6500.0
2007-01-03 13:00:00,99.05,99.23,99.01,99.23,9900.0,51.2045,51.2976,51.1838,51.2976,9900.0
2007-01-03 13:10:00,99.23,99.23,99.11,99.14,8600.0,51.2976,51.2976,51.2355,51.251,8600.0
2007-01-03 13:20:00,99.15,99.18,99.04,99.08,23900.0,51.2562,51.2717,51.1994,51.22,23900.0
2007-01-03 13:30:00,99.1,99.19,98.99,99.06,11800.0,51.2304,51.2769,51.1735,51.2097,11800.0
2007-01-03 13:40:00,99.07,99.18,99.04,99.06,8400.0,51.2149,51.2717,51.1994,51.2097,8400.0
2007-01-03 13:50:00,99.08,99.19,99.06,99.16,17600.0,51.22,51.2769,51.2097,51.2614,17600.0
2007-01-03 14:00:00,99.16,99.2,98.95,99.08,36600.0,51.2614,51.2821,51.1528,51.22,36600.0
2007-01-03 14:10:00,99.1,99.13,98.83,98.97,40900.0,51.2304,51.2459,51.0908,51.1632,40900.0
2007-01-03 14:20:00,98.92,98.97,98.76,98.76,22400.0,51.1373,51.1632,51.0546,51.0546,22400.0
2007-01-03 14:30:00,98.81,98.86,98.64,98.69,20600.0,51.0805,51.1063,50.9926,51.0184,20600.0
2007-01-03 14:40:00,98.67,98.74,98.32,98.52,25900.0,51.0081,51.0443,50.8271,50.9305,25900.0
2007-01-03 14:50:00,98.54,98.59,98.15,98.17,33200.0,50.9409,50.9667,50.7393,50.7496,33200.0
2007-01-03 15:00:00,98.16,98.31,98.07,98.28,16900.0,50.7444,50.822,50.6979,50.8065,16900.0
2007-01-03 15:10:00,98.27,98.3,98.04,98.15,13200.0,50.8013,50.8168,50.6824,50.7393,13200.0
2007-01-03 15:20:00,98.15,98.64,98.08,98.6,42500.0,50.7393,50.9926,50.7031,50.9719,42500.0
2007-01-03 15:30:00,98.59,98.72,98.56,98.71,33600.0,50.9667,51.0339,50.9512,51.0288,33600.0
2007-01-03 15:40:00,98.71,99.07,98.7,99.01,15700.0,51.0288,51.2149,51.0236,51.1838,15700.0
2007-01-03 15:50:00,98.98,99.13,98.92,99.01,23900.0,51.1683,51.2459,51.1373,51.1838,23900.0
2007-01-04 09:30:00,98.65,98.69,98.48,98.61,20900.0,50.9977,51.0184,50.9099,50.9771,20900.0
2007-01-04 09:40:00,98.61,98.67,97.92,98.11,46000.0,50.9771,51.0081,50.6204,50.7186,46000.0
2007-01-04 09:50:00,98.08,98.46,97.92,98.21,64000.0,50.7031,50.8995,50.6204,50.7703,64000.0
2007-01-04 10:00:00,98.21,98.47,97.85,98.04,39500.0,50.7703,50.9047,50.5842,50.6824,39500.0
2007-01-04 10:10:00,98.04,98.28,97.88,98.2,22300.0,50.6824,50.8065,50.5997,50.7651,22300.0
2007-01-04 10:20:00,98.18,98.26,98.16,98.26,47100.0,50.7548,50.7961,50.7444,50.7961,47100.0
2007-01-04 10:30:00,98.26,98.43,98.21,98.35,32300.0,50.7961,50.884,50.7703,50.8427,32300.0
2007-01-04 10:40:00,98.36,98.69,98.36,98.56,16400.0,50.8478,51.0184,50.8478,50.9512,16400.0
2007-01-04 10:50:00,98.58,98.75,98.58,98.73,20500.0,50.9616,51.0494,50.9616,51.0391,20500.0
2007-01-04 11:00:00,98.72,99.0,98.72,98.98,27200.0,51.0339,51.1787,51.0339,51.1683,27200.0
2007-01-04 11:10:00,98.95,98.97,98.9,98.92,19400.0,51.1528,51.1632,51.127,51.1373,19400.0
2007-01-04 11:20:00,98.92,98.92,98.82,98.82,14000.0,51.1373,51.1373,51.0856,51.0856,14000.0
2007-01-04 11:30:00,98.85,98.87,98.61,98.66,11100.0,51.1011,51.1115,50.9771,51.0029,11100.0
2007-01-04 11:40:00,98.66,98.71,98.5,98.52,18400.0,51.0029,51.0288,50.9202,50.9305,18400.0
2007-01-04 11:50:00,98.52,98.55,98.31,98.31,10800.0,50.9305,50.946,50.822,50.822,10800.0
2007-01-04 12:00:00,98.32,98.41,98.32,98.41,8700.0,50.8271,50.8737,50.8271,50.8737,8700.0
2007-01-04 12:10:00,98.41,98.5,98.36,98.49,17500.0,50.8737,50.9202,50.8478,50.915,17500.0
2007-01-04 12:20:00,98.5,98.56,98.37,98.45,11400.0,50.9202,50.9512,50.853,50.8943,11400.0
2007-01-04 12:30:00,98.43,98.6,98.43,98.6,12000.0,50.884,50.9719,50.884,50.9719,12000.0
2007-01-04 12:40:00,98.58,98.61,98.38,98.4,10600.0,50.9616,50.9771,50.8582,50.8685,10600.0
2007-01-04 12:50:00,98.4,98.49,98.35,98.37,12600.0,50.8685,50.915,50.8427,50.853,12600.0
2007-01-04 13:00:00,98.4,98.46,98.37,98.43,11500.0,50.8685,50.8995,50.853,50.884,11500.0
2007-01-04 13:10:00,98.43,98.43,98.26,98.3,20700.0,50.884,50.884,50.7961,50.8168,20700.0
2007-01-04 13:20:00,98.32,98.35,98.18,98.34,28200.0,50.8271,50.8427,50.7548,50.8375,28200.0
2007-01-04 13:30:00,98.34,98.51,98.27,98.48,10300.0,50.8375,50.9254,50.8013,50.9099,10300.0
2007-01-04 13:40:00,98.42,98.42,98.19,98.36,11300.0,50.8788,50.8788,50.7599,50.8478,11300.0
2007-01-04 13:50:00,98.34,98.42,98.3,98.31,9300.0,50.8375,50.8788,50.8168,50.822,9300.0
2007-01-04 14:00:00,98.34,98.45,98.27,98.32,12500.0,50.8375,50.8943,50.8013,50.8271,12500.0
2007-01-04 14:10:00,98.31,98.51,98.31,98.4,13400.0,50.822,50.9254,50.822,50.8685,13400.0
2007-01-04 14:20:00,98.46,98.46,98.31,98.38,9800.0,50.8995,50.8995,50.822,50.8582,9800.0
2007-01-04 14:30:00,98.41,98.53,98.21,98.21,13200.0,50.8737,50.9357,50.7703,50.7703,13200.0
2007-01-04 14:40:00,98.22,98.45,98.22,98.39,19600.0,50.7754,50.8943,50.7754,50.8633,19600.0
2007-01-04 14:50:00,98.4,98.71,98.4,98.56,20900.0,50.8685,51.0288,50.8685,50.9512,20900.0
2007-01-04 15:00:00,98.57,98.67,98.49,98.53,21600.0,50.9564,51.0081,50.915,50.9357,21600.0
2007-01-04 15:10:00,98.52,98.52,98.34,98.42,17200.0,50.9305,50.9305,50.8375,50.8788,17200.0
2007-01-04 15:20:00,98.42,98.46,98.33,98.34,24400.0,50.8788,50.8995,50.8323,50.8375,24400.0
2007-01-04 15:30:00,98.34,98.68,98.34,98.68,19200.0,50.8375,51.0132,50.8375,51.0132,19200.0
2007-01-04 15:40:00,98.68,98.74,98.55,98.63,22000.0,51.0132,51.0443,50.946,50.9874,22000.0
2007-01-04 15:50:00,98.56,98.56,98.41,98.44,26900.0,50.9512,50.9512,50.8737,50.8892,26900.0
2007-01-05 09:30:00,98.1,98.1,97.51,97.51,23300.0,50.7134,50.7134,50.4084,50.4084,23300.0
2007-01-05 09:40:00,97.63,97.86,97.46,97.6,16000.0,50.4704,50.5893,50.3826,50.4549,16000.0
2007-01-05 09:50:00,97.63,97.77,97.6,97.65,30100.0,50.4704,50.5428,50.4549,50.4808,30100.0
2007-01-05 10:00:00,97.67,98.02,97.64,97.81,12000.0,50.4911,50.6721,50.4756,50.5635,12000.0
2007-01-05 10:10:00,97.91,97.95,97.79,97.87,80300.0,50.6152,50.6359,50.5532,50.5945,80300.0
2007-01-05 10:20:00,97.88,97.93,97.8,97.91,3000.0,50.5997,50.6255,50.5583,50.6152,3000.0
2007-01-05 10:30:00,97.98,97.98,97.83,97.89,11300.0,50.6514,50.6514,50.5738,50.6049,11300.0
2007-01-05 10:40:00,97.85,97.94,97.82,97.9,6300.0,50.5842,50.6307,50.5687,50.61,6300.0
2007-01-05 10:50:00,97.88,97.94,97.83,97.85,21100.0,50.5997,50.6307,50.5738,50.5842,21100.0
2007-01-05 11:00:00,97.85,97.89,97.8,97.8,22700.0,50.5842,50.6049,50.5583,50.5583,22700.0
2007-01-05 11:10:00,97.83,97.87,97.78,97.82,34900.0,50.5738,50.5945,50.548,50.5687,34900.0
2007-01-05 11:20:00,97.84,97.84,97.47,97.47,16500.0,50.579,50.579,50.3877,50.3877,16500.0
2007-01-05 11:30:00,97.47,97.6,97.36,97.51,23100.0,50.3877,50.4549,50.3309,50.4084,23100.0
2007-01-05 11:40:00,97.45,97.58,97.36,97.37,17300.0,50.3774,50.4446,50.3309,50.336,17300.0
2007-01-05 11:50:00,97.36,97.42,97.07,97.18,14000.0,50.3309,50.3619,50.181,50.2378,14000.0
2007-01-05 12:00:00,97.18,97.34,97.04,97.34,30100.0,50.2378,50.3205,50.1654,50.3205,30100.0
2007-01-05 12:10:00,97.28,97.38,97.25,97.38,26500.0,50.2895,50.3412,50.274,50.3412,26500.0
2007-01-05 12:20:00,97.37,97.37,97.24,97.25,14400.0,50.336,50.336,50.2688,50.274,14400.0
2007-01-05 12:30:00,97.25,97.38,97.24,97.32,5400.0,50.274,50.3412,50.2688,50.3102,5400.0
2007-01-05 12:40:00,97.32,97.38,97.22,97.22,9300.0,50.3102,50.3412,50.2585,50.2585,9300.0
2007-01-05 12:50:00,97.23,97.29,97.22,97.25,9100.0,50.2637,50.2947,50.2585,50.274,9100.0
2007-01-05 13:00:00,97.27,97.32,97.2,97.3,24100.0,50.2843,50.3102,50.2482,50.2999,24100.0
2007-01-05 13:10:00,97.29,97.31,97.1,97.1,9200.0,50.2947,50.305,50.1965,50.1965,9200.0
2007-01-05 13:20:00,97.14,97.26,97.08,97.24,7400.0,50.2171,50.2792,50.1861,50.2688,7400.0
2007-01-05 13:30:00,97.25,97.32,97.03,97.12,16800.0,50.274,50.3102,50.1603,50.2068,16800.0
2007-01-05 13:40:00,97.12,97.22,97.1,97.11,5600.0,50.2068,50.2585,50.1965,50.2016,5600.0
2007-01-05 13:50:00,97.1,97.25,97.04,97.19,15000.0,50.1965,50.274,50.1654,50.243,15000.0
2007-01-05 14:00:00,97.19,97.24,97.11,97.14,15300.0,50.243,50.2688,50.2016,50.2171,15300.0
2007-01-05 14:10:00,97.14,97.23,97.11,97.16,9800.0,50.2171,50.2637,50.2016,50.2275,9800.0
2007-01-05 14:20:00,97.16,97.19,97.02,97.13,8400.0,50.2275,50.243,50.1551,50.212,8400.0
2007-01-05 14:30:00,97.15,97.22,97.06,97.16,9500.0,50.2223,50.2585,50.1758,50.2275,9500.0
2007-01-05 14:40:00,97.15,97.18,97.0,97.02,19100.0,50.2223,50.2378,50.1448,50.1551,19100.0
2007-01-05 14:50:00,97.09,97.09,96.95,96.95,7100.0,50.1913,50.1913,50.1189,50.1189,7100.0
2007-01-05 15:00:00,96.95,96.96,96.56,96.9,44400.0,50.1189,50.1241,49.9173,50.0931,44400.0
2007-01-05 15:10:00,96.9,96.95,96.67,96.86,25600.0,50.0931,50.1189,49.9742,50.0724,25600.0
2007-01-05 15:20:00,96.82,96.96,96.75,96.92,9500.0,50.0517,50.1241,50.0155,50.1034,9500.0
2007-01-05 15:30:00,96.93,96.99,96.75,96.88,10400.0,50.1086,50.1396,50.0155,50.0827,10400.0
2007-01-05 15:40:00,96.88,97.08,96.84,96.94,16100.0,50.0827,50.1861,50.0621,50.1137,16100.0
2007-01-05 15:50:00,96.99,97.15,96.97,96.97,32600.0,50.1396,50.2223,50.1293,50.1293,32600.0
2007-01-08 09:30:00,96.05,96.21,96.02,96.13,26100.0,49.6537,49.7364,49.6381,49.695,26100.0
2007-01-08 09:40:00,96.2,96.76,96.15,96.5,16400.0,49.7312,50.0207,49.7054,49.8863,16400.0
2007-01-08 09:50:00,96.52,96.66,96.31,96.52,21400.0,49.8966,49.969,49.7881,49.8966,21400.0
2007-01-08 10:00:00,96.54,96.65,96.31,96.55,20200.0,49.907,49.9638,49.7881,49.9121,20200.0
2007-01-08 10:10:00,96.62,96.76,96.54,96.76,14400.0,49.9483,50.0207,49.907,50.0207,14400.0
2007-01-08 10:20:00,96.78,96.81,96.66,96.72,9100.0,50.031,50.0465,49.969,50.0,9100.0
2007-01-08 10:30:00,96.72,96.77,96.56,96.59,17000.0,50.0,50.0259,49.9173,49.9328,17000.0
2007-01-08 10:40:00,96.6,96.65,96.59,96.63,12100.0,49.938,49.9638,49.9328,49.9535,12100.0
2007-01-08 10:50:00,96.65,96.77,96.58,96.6,7700.0,49.9638,50.0259,49.9276,49.938,7700.0
2007-01-08 11:00:00,96.58,96.82,96.55,96.75,13800.0,49.9276,50.0517,49.9121,50.0155,13800.0
2007-01-08 11:10:00,96.77,96.91,96.75,96.91,12100.0,50.0259,50.0982,50.0155,50.0982,12100.0
2007-01-08 11:20:00,96.91,97.08,96.91,97.0,12700.0,50.0982,50.1861,50.0982,50.1448,12700.0
2007-01-08 11:30:00,97.0,97.0,96.67,96.77,13400.0,50.1448,50.1448,49.9742,50.0259,13400.0
2007-01-08 11:40:00,96.77,96.93,96.68,96.78,15300.0,50.0259,50.1086,49.9793,50.031,15300.0
2007-01-08 11:50:00,96.79,96.8,96.65,96.72,7800.0,50.0362,50.0414,49.9638,50.0,7800.0
2007-01-08 12:00:00,96.71,96.74,96.6,96.7,5900.0,49.9948,50.0104,49.938,49.9897,5900.0
2007-01-08 12:10:00,96.71,96.74,96.61,96.65,6400.0,49.9948,50.0104,49.9432,49.9638,6400.0
2007-01-08 12:20:00,96.65,96.76,96.55,96.55,10600.0,49.9638,50.0207,49.9121,49.9121,10600.0
2007-01-08 12:30:00,96.54,96.67,96.52,96.58,6500.0,49.907,49.9742,49.8966,49.9276,6500.0
2007-01-08 12:40:00,96.64,96.64,96.52,96.61,3800.0,49.9587,49.9587,49.8966,49.9432,3800.0
2007-01-08 12:50:00,96.61,96.81,96.59,96.75,6300.0,49.9432,50.0465,49.9328,50.0155,6300.0
2007-01-08 13:00:00,96.74,96.8,96.62,96.69,9000.0,50.0104,50.0414,49.9483,49.9845,9000.0
2007-01-08 13:10:00,96.73,96.84,96.68,96.84,9100.0,50.0052,50.0621,49.9793,50.0621,9100.0
2007-01-08 13:20:00,96.83,96.84,96.75,96.8,8900.0,50.0569,50.0621,50.0155,50.0414,8900.0
2007-01-08 13:30:00,96.8,96.85,96.72,96.85,13100.0,50.0414,50.0672,50.0,50.0672,13100.0
2007-01-08 13:40:00,96.93,97.06,96.93,97.06,8200.0,50.1086,50.1758,50.1086,50.1758,8200.0
2007-01-08 13:50:00,97.05,97.16,97.02,97.1,7200.0,50.1706,50.2275,50.1551,50.1965,7200.0
2007-01-08 14:00:00,97.14,97.14,97.0,97.14,14700.0,50.2171,50.2171,50.1448,50.2171,14700.0
2007-01-08 14:10:00,97.1,97.14,97.0,97.08,9900.0,50.1965,50.2171,50.1448,50.1861,9900.0
2007-01-08 14:20:00,97.12,97.2,97.04,97.2,12200.0,50.2068,50.2482,50.1654,50.2482,12200.0
2007-01-08 14:30:00,97.2,97.25,97.06,97.19,13000.0,50.2482,50.274,50.1758,50.243,13000.0
2007-01-08 14:40:00,97.19,97.28,97.14,97.2,15300.0,50.243,50.2895,50.2171,50.2482,15300.0
2007-01-08 14:50:00,97.25,97.27,97.16,97.26,19200.0,50.274,50.2843,50.2275,50.2792,19200.0
2007-01-08 15:00:00,97.23,97.45,97.23,97.43,12600.0,50.2637,50.3774,50.2637,50.3671,12600.0
2007-01-08 15:10:00,97.45,97.65,97.41,97.52,24100.0,50.3774,50.4808,50.3567,50.4136,24100.0
2007-01-08 15:20:00,97.55,97.63,97.35,97.42,17700.0,50.4291,50.4704,50.3257,50.3619,17700.0
2007-01-08 15:30:00,97.41,97.54,97.38,97.38,21700.0,50.3567,50.4239,50.3412,50.3412,21700.0
2007-01-08 15:40:00,97.39,97.52,97.29,97.35,23600.0,50.3464,50.4136,50.2947,50.3257,23600.0
2007-01-08 15:50:00,97.32,97.38,97.24,97.37,60100.0,50.3102,50.3412,50.2688,50.336,60100.0
2007-01-09 09:30:00,97.95,98.44,97.92,98.4,14400.0,50.6359,50.8892,50.6204,50.8685,14400.0
2007-01-09 09:40:00,98.36,98.46,97.5,97.51,15500.0,50.8478,50.8995,50.4032,50.4084,15500.0
2007-01-09 09:50:00,97.58,97.91,97.42,97.57,19200.0,50.4446,50.6152,50.3619,50.4394,19200.0
2007-01-09 10:00:00,97.61,97.73,97.51,97.69,12700.0,50.4601,50.5221,50.4084,50.5015,12700.0
2007-01-09 10:10:00,97.69,97.87,97.54,97.6,12200.0,50.5015,50.5945,50.4239,50.4549,12200.0
2007-01-09 10:20:00,97.62,97.89,97.59,97.73,22800.0,50.4653,50.6049,50.4498,50.5221,22800.0
2007-01-09 10:30:00,97.71,97.89,97.64,97.89,49400.0,50.5118,50.6049,50.4756,50.6049,49400.0
2007-01-09 10:40:00,97.9,97.9,97.77,97.82,15000.0,50.61,50.61,50.5428,50.5687,15000.0
2007-01-09 10:50:00,97.82,97.96,97.73,97.89,18500.0,50.5687,50.641,50.5221,50.6049,18500.0
2007-01-09 11:00:00,97.91,98.01,97.87,97.9,12500.0,50.6152,50.6669,50.5945,50.61,12500.0
2007-01-09 11:10:00,97.9,97.91,97.73,97.76,34500.0,50.61,50.6152,50.5221,50.5376,34500.0
2007-01-09 11:20:00,97.75,97.99,97.73,97.73,16400.0,50.5325,50.6565,50.5221,50.5221,16400.0
2007-01-09 11:30:00,97.79,97.86,97.73,97.81,9400.0,50.5532,50.5893,50.5221,50.5635,9400.0
2007-01-09 11:40:00,97.8,97.8,97.57,97.69,10600.0,50.5583,50.5583,50.4394,50.5015,10600.0
2007-01-09 11:50:00,97.71,97.76,97.54,97.67,20600.0,50.5118,50.5376,50.4239,50.4911,20600.0
2007-01-09 12:00:00,97.7,97.78,97.59,97.65,13000.0,50.5066,50.548,50.4498,50.4808,13000.0
2007-01-09 12:10:00,97.67,97.67,97.61,97.67,26000.0,50.4911,50.4911,50.4601,50.4911,26000.0
2007-01-09 12:20:00,97.66,97.73,97.63,97.72,12100.0,50.486,50.5221,50.4704,50.517,12100.0
2007-01-09 12:30:00,97.72,97.91,97.68,97.91,12200.0,50.517,50.6152,50.4963,50.6152,12200.0
2007-01-09 12:40:00,97.91,97.99,97.82,97.88,18000.0,50.6152,50.6565,50.5687,50.5997,18000.0
2007-01-09 12:50:00,97.88,98.05,97.8,98.05,5300.0,50.5997,50.6876,50.5583,50.6876,5300.0
2007-01-09 13:00:00,98.02,98.08,97.95,98.02,13500.0,50.6721,50.7031,50.6359,50.6721,13500.0
2007-01-09 13:10:00,98.02,98.25,98.0,98.2,13900.0,50.6721,50.791,50.6617,50.7651,13900.0
2007-01-09 13:20:00,98.2,98.29,97.98,98.19,15600.0,50.7651,50.8116,50.6514,50.7599,15600.0
2007-01-09 13:30:00,98.18,98.32,98.14,98.2,10000.0,50.7548,50.8271,50.7341,50.7651,10000.0
2007-01-09 13:40:00,98.19,98.48,98.14,98.37,11800.0,50.7599,50.9099,50.7341,50.853,11800.0
2007-01-09 13:50:00,98.32,98.38,98.25,98.28,4100.0,50.8271,50.8582,50.791,50.8065,4100.0
2007-01-09 14:00:00,98.27,98.54,98.19,98.4,22600.0,50.8013,50.9409,50.7599,50.8685,22600.0
2007-01-09 14:10:00,98.39,98.6,98.32,98.57,31600.0,50.8633,50.9719,50.8271,50.9564,31600.0
2007-01-09 14:20:00,98.52,98.55,98.47,98.48,17200.0,50.9305,50.946,50.9047,50.9099,17200.0
2007-01-09 14:30:00,98.45,98.6,98.39,98.6,21500.0,50.8943,50.9719,50.8633,50.9719,21500.0
2007-01-09 14:40:00,98.6,98.65,98.42,98.62,11100.0,50.9719,50.9977,50.8788,50.9822,11100.0
2007-01-09 14:50:00,98.62,98.76,98.56,98.59,15000.0,50.9822,51.0546,50.9512,50.9667,15000.0
2007-01-09 15:00:00,98.6,98.64,98.53,98.59,27300.0,50.9719,50.9926,50.9357,50.9667,27300.0
2007-01-09 15:10:00,98.63,98.8,98.58,98.75,12800.0,50.9874,51.0753,50.9616,51.0494,12800.0
2007-01-09 15:20:00,98.75,99.0,98.74,98.95,17800.0,51.0494,51.1787,51.0443,51.1528,17800.0
2007-01-09 15:30:00,98.98,99.26,98.91,99.14,25100.0,51.1683,51.3131,51.1321,51.251,25100.0
2007-01-09 15:40:00,99.11,99.32,98.84,98.85,21700.0,51.2355,51.3441,51.096,51.1011,21700.0
2007-01-09 15:50:00,98.83,98.88,98.76,98.78,37200.0,51.0908,51.1166,51.0546,51.0649,37200.0
2007-01-10 09:30:00,98.7,98.8,98.51,98.53,13400.0,51.0236,51.0753,50.9254,50.9357,13400.0
2007-01-10 09:40:00,98.53,98.83,98.3,98.53,28400.0,50.9357,51.0908,50.8168,50.9357,28400.0
2007-01-10 09:50:00,98.49,98.93,98.27,98.84,30400.0,50.915,51.1425,50.8013,51.096,30400.0
2007-01-10 10:00:00,98.8,99.37,98.71,99.35,36800.0,51.0753,51.3699,51.0288,51.3596,36800.0
2007-01-10 10:10:00,99.38,99.5,99.15,99.43,49800.0,51.3751,51.4372,51.2562,51.401,49800.0
2007-01-10 10:20:00,99.38,99.75,99.24,99.33,34100.0,51.3751,51.5664,51.3027,51.3493,34100.0
2007-01-10 10:30:00,99.31,99.51,99.23,99.44,37600.0,51.3389,51.4423,51.2976,51.4061,37600.0
2007-01-10 10:40:00,99.44,99.64,99.44,99.55,13400.0,51.4061,51.5095,51.4061,51.463,13400.0
2007-01-10 10:50:00,99.55,99.73,99.45,99.64,27200.0,51.463,51.5561,51.4113,51.5095,27200.0
2007-01-10 11:00:00,99.61,99.78,99.55,99.75,15900.0,51.494,51.5819,51.463,51.5664,15900.0
2007-01-10 11:10:00,99.76,100.0,99.75,99.92,19100.0,51.5716,51.6956,51.5664,51.6543,19100.0
2007-01-10 11:20:00,99.91,100.13,99.91,100.12,12400.0,51.6491,51.7628,51.6491,51.7577,12400.0
2007-01-10 11:30:00,100.1,100.28,100.1,100.24,14000.0,51.7473,51.8404,51.7473,51.8197,14000.0
2007-01-10 11:40:00,100.23,100.44,100.23,100.37,20100.0,51.8145,51.9231,51.8145,51.8869,20100.0
2007-01-10 11:50:00,100.37,100.69,100.35,100.69,20100.0,51.8869,52.0523,51.8766,52.0523,20100.0
2007-01-10 12:00:00,100.67,100.68,100.46,100.54,43300.0,52.042,52.0472,51.9334,51.9748,43300.0
2007-01-10 12:10:00,100.54,100.91,100.54,100.84,18900.0,51.9748,52.1661,51.9748,52.1299,18900.0
2007-01-10 12:20:00,100.81,100.86,100.7,100.7,61800.0,52.1144,52.1402,52.0575,52.0575,61800.0
2007-01-10 12:30:00,100.7,100.82,100.62,100.73,15900.0,52.0575,52.1195,52.0161,52.073,15900.0
2007-01-10 12:40:00,100.76,100.82,100.63,100.7,16300.0,52.0885,52.1195,52.0213,52.0575,16300.0
2007-01-10 12:50:00,100.74,100.87,100.64,100.81,41200.0,52.0782,52.1454,52.0265,52.1144,41200.0
2007-01-10 13:00:00,100.82,101.06,100.8,100.97,9500.0,52.1195,52.2436,52.1092,52.1971,9500.0
2007-01-10 13:10:00,101.02,101.3,100.98,101.11,17000.0,52.2229,52.3677,52.2022,52.2695,17000.0
2007-01-10 13:20:00,101.14,101.32,101.1,101.25,58400.0,52.285,52.378,52.2643,52.3418,58400.0
2007-01-10 13:30:00,101.23,101.24,101.14,101.23,16600.0,52.3315,52.3367,52.285,52.3315,16600.0
2007-01-10 13:40:00,101.22,101.31,101.12,101.17,26000.0,52.3263,52.3728,52.2746,52.3005,26000.0
2007-01-10 13:50:00,101.15,101.19,101.07,101.11,32100.0,52.2901,52.3108,52.2488,52.2695,32100.0
2007-01-10 14:00:00,101.12,101.16,100.96,101.05,16400.0,52.2746,52.2953,52.1919,52.2384,16400.0
2007-01-10 14:10:00,101.01,101.05,100.89,100.99,21300.0,52.2178,52.2384,52.1557,52.2074,21300.0
2007-01-10 14:20:00,100.97,100.99,100.9,100.98,14800.0,52.1971,52.2074,52.1609,52.2022,14800.0
2007-01-10 14:30:00,100.97,100.97,100.73,100.85,30600.0,52.1971,52.1971,52.073,52.135,30600.0
2007-01-10 14:40:00,100.82,100.9,100.75,100.85,18000.0,52.1195,52.1609,52.0833,52.135,18000.0
2007-01-10 14:50:00,100.86,101.09,100.73,101.01,31000.0,52.1402,52.2591,52.073,52.2178,31000.0
2007-01-10 15:00:00,101.05,101.28,101.02,101.14,39300.0,52.2384,52.3573,52.2229,52.285,39300.0
2007-01-10 15:10:00,101.13,101.16,100.97,101.08,35000.0,52.2798,52.2953,52.1971,52.2539,35000.0
2007-01-10 15:20:00,101.09,101.15,101.02,101.06,32300.0,52.2591,52.2901,52.2229,52.2436,32300.0
2007-01-10 15:30:00,101.09,101.27,101.05,101.26,27800.0,52.2591,52.3522,52.2384,52.347,27800.0
2007-01-10 15:40:00,101.23,101.24,100.96,100.98,31400.0,52.3315,52.3367,52.1919,52.2022,31400.0
2007-01-10 15:50:00,100.96,101.14,100.9,101.05,82600.0,52.1919,52.285,52.1609,52.2384,82600.0
2007-01-11 09:30:00,100.45,101.83,100.45,101.67,39000.0,51.9283,52.6417,51.9283,52.5589,39000.0
2007-01-11 09:40:00,101.67,102.07,101.65,101.86,78300.0,52.5589,52.7657,52.5486,52.6572,78300.0
2007-01-11 09:50:00,101.86,103.0,101.75,102.53,25700.0,52.6572,53.2465,52.6003,53.0035,25700.0
2007-01-11 10:00:00,102.56,102.63,102.17,102.59,49500.0,53.019,53.0552,52.8174,53.0345,49500.0
2007-01-11 10:10:00,102.51,102.92,102.43,102.47,21800.0,52.9932,53.2051,52.9518,52.9725,21800.0
2007-01-11 10:20:00,102.46,102.66,102.41,102.52,53700.0,52.9673,53.0707,52.9415,52.9984,53700.0
2007-01-11 10:30:00,102.54,102.57,102.4,102.51,22000.0,53.0087,53.0242,52.9363,52.9932,22000.0
2007-01-11 10:40:00,102.52,102.94,102.44,102.86,19700.0,52.9984,53.2155,52.957,53.1741,19700.0
2007-01-11 10:50:00,102.82,102.91,102.66,102.78,47700.0,53.1534,53.2,53.0707,53.1328,47700.0
2007-01-11 11:00:00,102.83,102.9,102.69,102.76,22800.0,53.1586,53.1948,53.0862,53.1224,22800.0
2007-01-11 11:10:00,102.77,103.21,102.76,103.13,30600.0,53.1276,53.3551,53.1224,53.3137,30600.0
2007-01-11 11:20:00,103.08,103.15,102.79,102.8,21800.0,53.2879,53.324,53.1379,53.1431,21800.0
2007-01-11 11:30:00,102.82,102.93,102.79,102.89,34400.0,53.1534,53.2103,53.1379,53.1896,34400.0
2007-01-11 11:40:00,102.83,102.89,102.52,102.52,13400.0,53.1586,53.1896,52.9984,52.9984,13400.0
2007-01-11 11:50:00,102.51,102.55,102.4,102.48,13500.0,52.9932,53.0139,52.9363,52.9777,13500.0
2007-01-11 12:00:00,102.5,102.52,102.33,102.42,9400.0,52.988,52.9984,52.9001,52.9467,9400.0
2007-01-11 12:10:00,102.45,102.5,102.1,102.15,19900.0,52.9622,52.988,52.7812,52.8071,19900.0
2007-01-11 12:20:00,102.22,102.35,102.21,102.3,5200.0,52.8433,52.9105,52.8381,52.8846,5200.0
2007-01-11 12:30:00,102.32,102.46,102.25,102.46,6900.0,52.895,52.9673,52.8588,52.9673,6900.0
2007-01-11 12:40:00,102.44,102.48,102.41,102.45,4700.0,52.957,52.9777,52.9415,52.9622,4700.0
2007-01-11 12:50:00,102.41,102.53,102.37,102.38,32600.0,52.9415,53.0035,52.9208,52.926,32600.0
2007-01-11 13:00:00,102.41,102.45,102.27,102.27,6400.0,52.9415,52.9622,52.8691,52.8691,6400.0
2007-01-11 13:10:00,102.25,102.38,102.18,102.32,7400.0,52.8588,52.926,52.8226,52.895,7400.0
2007-01-11 13:20:00,102.29,102.36,102.13,102.16,10100.0,52.8795,52.9156,52.7967,52.8123,10100.0
2007-01-11 13:30:00,102.16,102.38,102.16,102.36,6400.0,52.8123,52.926,52.8123,52.9156,6400.0
2007-01-11 13:40:00,102.38,102.53,102.31,102.46,5900.0,52.926,53.0035,52.8898,52.9673,5900.0
2007-01-11 13:50:00,102.45,102.45,102.12,102.22,11500.0,52.9622,52.9622,52.7916,52.8433,11500.0
2007-01-11 14:00:00,102.26,102.31,102.1,102.22,9600.0,52.864,52.8898,52.7812,52.8433,9600.0
2007-01-11 14:10:00,102.21,102.34,102.11,102.25,54100.0,52.8381,52.9053,52.7864,52.8588,54100.0
2007-01-11 14:20:00,102.29,102.36,102.18,102.32,19500.0,52.8795,52.9156,52.8226,52.895,19500.0
2007-01-11 14:30:00,102.36,102.46,102.24,102.38,21100.0,52.9156,52.9673,52.8536,52.926,21100.0
2007-01-11 14:40:00,102.36,102.46,102.27,102.46,12400.0,52.9156,52.9673,52.8691,52.9673,12400.0
2007-01-11 14:50:00,102.46,102.52,102.29,102.29,23300.0,52.9673,52.9984,52.8795,52.8795,23300.0
2007-01-11 15:00:00,102.3,102.34,102.19,102.31,13600.0,52.8846,52.9053,52.8278,52.8898,13600.0
2007-01-11 15:10:00,102.31,102.44,102.21,102.29,13900.0,52.8898,52.957,52.8381,52.8795,13900.0
2007-01-11 15:20:00,102.28,102.35,102.06,102.21,26700.0,52.8743,52.9105,52.7606,52.8381,26700.0
2007-01-11 15:30:00,102.25,102.39,102.18,102.39,40000.0,52.8588,52.9312,52.8226,52.9312,40000.0
2007-01-11 15:40:00,102.39,102.47,102.1,102.31,53300.0,52.9312,52.9725,52.7812,52.8898,53300.0
2007-01-11 15:50:00,102.3,102.42,102.17,102.34,30300.0,52.8846,52.9467,52.8174,52.9053,30300.0
2007-01-12 09:30:00,102.24,102.36,101.83,101.94,21800.0,52.8536,52.9156,52.6417,52.6985,21800.0
2007-01-12 09:40:00,101.93,102.44,101.93,102.43,24300.0,52.6934,52.957,52.6934,52.9518,24300.0
2007-01-12 09:50:00,102.42,102.45,102.17,102.38,6800.0,52.9467,52.9622,52.8174,52.926,6800.0
2007-01-12 10:00:00,102.37,102.43,102.1,102.34,8300.0,52.9208,52.9518,52.7812,52.9053,8300.0
2007-01-12 10:10:00,102.33,102.46,102.03,102.34,9500.0,52.9001,52.9673,52.7451,52.9053,9500.0
2007-01-12 10:20:00,102.36,102.51,102.33,102.51,12600.0,52.9156,52.9932,52.9001,52.9932,12600.0
2007-01-12 10:30:00,102.5,102.72,102.47,102.6,10000.0,52.988,53.1018,52.9725,53.0397,10000.0
2007-01-12 10:40:00,102.58,102.76,102.45,102.67,13500.0,53.0294,53.1224,52.9622,53.0759,13500.0
2007-01-12 10:50:00,102.69,102.93,102.65,102.88,9200.0,53.0862,53.2103,53.0656,53.1845,9200.0
2007-01-12 11:00:00,102.9,102.9,102.57,102.63,12200.0,53.1948,53.1948,53.0242,53.0552,12200.0
2007-01-12 11:10:00,102.63,102.82,102.63,102.71,38200.0,53.0552,53.1534,53.0552,53.0966,38200.0
2007-01-12 11:20:00,102.77,102.98,102.65,102.78,11900.0,53.1276,53.2362,53.0656,53.1328,11900.0
2007-01-12 11:30:00,102.79,102.99,102.71,102.88,9800.0,53.1379,53.2413,53.0966,53.1845,9800.0
2007-01-12 11:40:00,102.85,102.97,102.85,102.96,6400.0,53.169,53.231,53.169,53.2258,6400.0
2007-01-12 11:50:00,102.97,103.0,102.86,102.94,8800.0,53.231,53.2465,53.1741,53.2155,8800.0
2007-01-12 12:00:00,102.96,103.12,102.91,103.02,11100.0,53.2258,53.3085,53.2,53.2568,11100.0
2007-01-12 12:10:00,103.05,103.31,103.01,103.21,8800.0,53.2723,53.4068,53.2517,53.3551,8800.0
2007-01-12 12:20:00,103.2,103.31,103.05,103.05,38100.0,53.3499,53.4068,53.2723,53.2723,38100.0
2007-01-12 12:30:00,103.05,103.11,102.74,102.75,22800.0,53.2723,53.3034,53.1121,53.1173,22800.0
2007-01-12 12:40:00,102.77,102.89,102.75,102.86,11300.0,53.1276,53.1896,53.1173,53.1741,11300.0
2007-01-12 12:50:00,102.89,103.02,102.83,102.85,11700.0,53.1896,53.2568,53.1586,53.169,11700.0
2007-01-12 13:00:00,102.85,103.11,102.74,103.06,13500.0,53.169,53.3034,53.1121,53.2775,13500.0
2007-01-12 13:10:00,103.11,103.12,103.04,103.1,6300.0,53.3034,53.3085,53.2672,53.2982,6300.0
2007-01-12 13:20:00,103.13,103.13,102.94,102.94,8500.0,53.3137,53.3137,53.2155,53.2155,8500.0
2007-01-12 13:30:00,102.97,103.11,102.94,103.08,5900.0,53.231,53.3034,53.2155,53.2879,5900.0
2007-01-12 13:40:00,103.08,103.15,103.04,103.12,5100.0,53.2879,53.324,53.2672,53.3085,5100.0
2007-01-12 13:50:00,103.12,103.23,103.11,103.15,13500.0,53.3085,53.3654,53.3034,53.324,13500.0
2007-01-12 14:00:00,103.14,103.23,103.08,103.17,5000.0,53.3189,53.3654,53.2879,53.3344,5000.0
2007-01-12 14:10:00,103.17,103.34,103.17,103.23,11700.0,53.3344,53.4223,53.3344,53.3654,11700.0
2007-01-12 14:20:00,103.26,103.35,103.14,103.26,42200.0,53.3809,53.4274,53.3189,53.3809,42200.0
2007-01-12 14:30:00,103.3,103.3,103.11,103.12,35300.0,53.4016,53.4016,53.3034,53.3085,35300.0
2007-01-12 14:40:00,103.14,103.33,103.14,103.2,16000.0,53.3189,53.4171,53.3189,53.3499,16000.0
2007-01-12 14:50:00,103.23,103.23,102.89,102.89,14700.0,53.3654,53.3654,53.1896,53.1896,14700.0
2007-01-12 15:00:00,102.87,103.01,102.8,102.89,16100.0,53.1793,53.2517,53.1431,53.1896,16100.0
2007-01-12 15:10:00,102.9,103.04,102.83,102.97,8400.0,53.1948,53.2672,53.1586,53.231,8400.0
2007-01-12 15:20:00,102.95,102.95,102.77,102.77,12400.0,53.2207,53.2207,53.1276,53.1276,12400.0
2007-01-12 15:30:00,102.79,102.91,102.79,102.86,8800.0,53.1379,53.2,53.1379,53.1741,8800.0
2007-01-12 15:40:00,102.89,103.01,102.87,102.94,12100.0,53.1896,53.2517,53.1793,53.2155,12100.0
2007-01-12 15:50:00,102.94,102.94,102.76,102.92,47900.0,53.2155,53.2155,53.1224,53.2051,47900.0
2007-01-16 09:30:00,103.15,103.94,103.15,103.65,36800.0,53.324,53.7324,53.324,53.5825,36800.0
2007-01-16 09:40:00,103.62,103.99,103.59,103.87,10000.0,53.567,53.7583,53.5515,53.6963,10000.0
2007-01-16 09:50:00,103.87,104.23,103.86,103.92,16300.0,53.6963,53.8824,53.6911,53.7221,16300.0
2007-01-16 10:00:00,103.89,104.15,103.83,103.96,18900.0,53.7066,53.841,53.6756,53.7428,18900.0
2007-01-16 10:10:00,103.92,104.12,103.9,104.04,17300.0,53.7221,53.8255,53.7118,53.7841,17300.0
2007-01-16 10:20:00,104.05,104.17,104.05,104.11,11900.0,53.7893,53.8513,53.7893,53.8203,11900.0
2007-01-16 10:30:00,104.11,104.23,104.05,104.17,31200.0,53.8203,53.8824,53.7893,53.8513,31200.0
2007-01-16 10:40:00,104.18,104.32,104.12,104.15,23200.0,53.8565,53.9289,53.8255,53.841,23200.0
2007-01-16 10:50:00,104.13,104.2,103.95,103.99,20800.0,53.8307,53.8668,53.7376,53.7583,20800.0
2007-01-16 11:00:00,103.96,104.32,103.96,104.27,14500.0,53.7428,53.9289,53.7428,53.903,14500.0
2007-01-16 11:10:00,104.24,104.32,104.22,104.29,7300.0,53.8875,53.9289,53.8772,53.9134,7300.0
2007-01-16 11:20:00,104.29,104.38,104.26,104.35,10500.0,53.9134,53.9599,53.8979,53.9444,10500.0
2007-01-16 11:30:00,104.34,104.39,104.24,104.3,10200.0,53.9392,53.9651,53.8875,53.9185,10200.0
2007-01-16 11:40:00,104.26,104.4,104.26,104.4,10400.0,53.8979,53.9702,53.8979,53.9702,10400.0
2007-01-16 11:50:00,104.4,104.78,104.39,104.65,18200.0,53.9702,54.1667,53.9651,54.0995,18200.0
2007-01-16 12:00:00,104.61,104.87,104.61,104.87,9700.0,54.0788,54.2132,54.0788,54.2132,9700.0
2007-01-16 12:10:00,104.91,104.99,104.9,104.9,6800.0,54.2339,54.2752,54.2287,54.2287,6800.0
2007-01-16 12:20:00,104.94,105.11,104.94,105.1,23600.0,54.2494,54.3373,54.2494,54.3321,23600.0
2007-01-16 12:30:00,105.12,105.43,105.12,105.33,18600.0,54.3424,54.5027,54.3424,54.451,18600.0
2007-01-16 12:40:00,105.31,105.33,105.05,105.16,7400.0,54.4407,54.451,54.3063,54.3631,7400.0
2007-01-16 12:50:00,105.18,105.28,105.08,105.24,9800.0,54.3735,54.4252,54.3218,54.4045,9800.0
2007-01-16 13:00:00,105.23,105.39,105.19,105.35,17700.0,54.3993,54.482,54.3786,54.4613,17700.0
2007-01-16 13:10:00,105.39,105.42,105.16,105.24,9800.0,54.482,54.4975,54.3631,54.4045,9800.0
2007-01-16 13:20:00,105.27,105.35,105.22,105.27,9000.0,54.42,54.4613,54.3941,54.42,9000.0
2007-01-16 13:30:00,105.29,105.36,105.21,105.33,31700.0,54.4303,54.4665,54.389,54.451,31700.0
2007-01-16 13:40:00,105.35,105.38,105.13,105.24,16800.0,54.4613,54.4769,54.3476,54.4045,16800.0
2007-01-16 13:50:00,105.25,105.3,105.08,105.12,7000.0,54.4097,54.4355,54.3218,54.3424,7000.0
2007-01-16 14:00:00,105.08,105.09,104.84,104.96,12200.0,54.3218,54.3269,54.1977,54.2597,12200.0
2007-01-16 14:10:00,104.96,105.04,104.95,105.02,5700.0,54.2597,54.3011,54.2546,54.2908,5700.0
2007-01-16 14:20:00,105.01,105.04,104.75,104.86,9400.0,54.2856,54.3011,54.1512,54.208,9400.0
2007-01-16 14:30:00,104.92,105.15,104.92,105.09,10000.0,54.2391,54.358,54.2391,54.3269,10000.0
2007-01-16 14:40:00,105.07,105.11,104.89,104.89,6800.0,54.3166,54.3373,54.2235,54.2235,6800.0
2007-01-16 14:50:00,104.92,105.05,104.92,104.96,4800.0,54.2391,54.3063,54.2391,54.2597,4800.0
2007-01-16 15:00:00,104.92,105.09,104.92,104.99,11600.0,54.2391,54.3269,54.2391,54.2752,11600.0
2007-01-16 15:10:00,104.99,105.0,104.86,104.87,17800.0,54.2752,54.2804,54.208,54.2132,17800.0
2007-01-16 15:20:00,104.87,104.87,104.68,104.7,22100.0,54.2132,54.2132,54.115,54.1253,22100.0
2007-01-16 15:30:00,104.72,104.75,104.4,104.49,27500.0,54.1357,54.1512,53.9702,54.0168,27500.0
2007-01-16 15:40:00,104.49,104.57,104.37,104.52,22300.0,54.0168,54.0581,53.9547,54.0323,22300.0
2007-01-16 15:50:00,104.51,104.79,104.45,104.79,25600.0,54.0271,54.1719,53.9961,54.1719,25600.0
2007-01-17 09:30:00,104.54,104.7,103.72,103.72,27700.0,54.0426,54.1253,53.6187,53.6187,27700.0
2007-01-17 09:40:00,103.71,103.82,103.66,103.67,25100.0,53.6135,53.6704,53.5877,53.5929,25100.0
2007-01-17 09:50:00,103.71,103.75,103.47,103.62,18200.0,53.6135,53.6342,53.4895,53.567,18200.0
2007-01-17 10:00:00,103.62,103.81,103.53,103.76,44400.0,53.567,53.6652,53.5205,53.6394,44400.0
2007-01-17 10:10:00,103.82,104.06,103.76,103.93,16300.0,53.6704,53.7945,53.6394,53.7273,16300.0
2007-01-17 10:20:00,103.93,103.97,103.77,103.88,12500.0,53.7273,53.7479,53.6446,53.7014,12500.0
2007-01-17 10:30:00,103.88,103.9,103.65,103.76,12800.0,53.7014,53.7118,53.5825,53.6394,12800.0
2007-01-17 10:40:00,103.72,103.73,103.58,103.71,11500.0,53.6187,53.6239,53.5463,53.6135,11500.0
2007-01-17 10:50:00,103.7,103.75,103.53,103.69,14500.0,53.6084,53.6342,53.5205,53.6032,14500.0
2007-01-17 11:00:00,103.69,103.88,103.65,103.87,20500.0,53.6032,53.7014,53.5825,53.6963,20500.0
2007-01-17 11:10:00,103.83,104.07,103.81,103.96,15400.0,53.6756,53.7996,53.6652,53.7428,15400.0
2007-01-17 11:20:00,103.96,104.07,103.89,104.06,9600.0,53.7428,53.7996,53.7066,53.7945,9600.0
2007-01-17 11:30:00,104.06,104.26,104.05,104.11,17500.0,53.7945,53.8979,53.7893,53.8203,17500.0
2007-01-17 11:40:00,104.18,104.18,103.92,104.01,13800.0,53.8565,53.8565,53.7221,53.7686,13800.0
2007-01-17 11:50:00,103.98,104.34,103.96,104.34,8300.0,53.7531,53.9392,53.7428,53.9392,8300.0
2007-01-17 12:00:00,104.26,104.35,104.17,104.35,7100.0,53.8979,53.9444,53.8513,53.9444,7100.0
2007-01-17 12:10:00,104.31,104.5,104.3,104.33,5000.0,53.9237,54.0219,53.9185,53.9341,5000.0
2007-01-17 12:20:00,104.37,104.6,104.3,104.55,10700.0,53.9547,54.0736,53.9185,54.0478,10700.0
2007-01-17 12:30:00,104.55,104.78,104.54,104.78,10400.0,54.0478,54.1667,54.0426,54.1667,10400.0
2007-01-17 12:40:00,104.78,104.98,104.69,104.98,13000.0,54.1667,54.2701,54.1202,54.2701,13000.0
2007-01-17 12:50:00,105.0,105.23,104.99,105.02,13100.0,54.2804,54.3993,54.2752,54.2908,13100.0
2007-01-17 13:00:00,104.98,105.02,104.93,104.96,15500.0,54.2701,54.2908,54.2442,54.2597,15500.0
2007-01-17 13:10:00,104.96,105.0,104.81,104.95,8500.0,54.2597,54.2804,54.1822,54.2546,8500.0
2007-01-17 13:20:00,104.95,105.0,104.92,104.97,15300.0,54.2546,54.2804,54.2391,54.2649,15300.0
2007-01-17 13:30:00,104.97,105.05,104.88,104.89,22300.0,54.2649,54.3063,54.2184,54.2235,22300.0
2007-01-17 13:40:00,104.89,104.9,104.77,104.79,5600.0,54.2235,54.2287,54.1615,54.1719,5600.0
2007-01-17 13:50:00,104.84,104.9,104.79,104.79,5200.0,54.1977,54.2287,54.1719,54.1719,5200.0
2007-01-17 14:00:00,104.79,104.93,104.74,104.83,18900.0,54.1719,54.2442,54.146,54.1925,18900.0
2007-01-17 14:10:00,104.81,104.85,104.55,104.6,9200.0,54.1822,54.2029,54.0478,54.0736,9200.0
2007-01-17 14:20:00,104.57,104.73,104.47,104.73,12900.0,54.0581,54.1408,54.0064,54.1408,12900.0
2007-01-17 14:30:00,104.69,104.75,104.31,104.36,13800.0,54.1202,54.1512,53.9237,53.9496,13800.0
2007-01-17 14:40:00,104.41,104.45,104.23,104.32,7300.0,53.9754,53.9961,53.8824,53.9289,7300.0
2007-01-17 14:50:00,104.31,104.51,104.26,104.51,8000.0,53.9237,54.0271,53.8979,54.0271,8000.0
2007-01-17 15:00:00,104.5,104.5,104.13,104.16,8500.0,54.0219,54.0219,53.8307,53.8462,8500.0
2007-01-17 15:10:00,104.19,104.28,104.11,104.23,10600.0,53.8617,53.9082,53.8203,53.8824,10600.0
2007-01-17 15:20:00,104.25,104.34,104.16,104.2,8100.0,53.8927,53.9392,53.8462,53.8668,8100.0
2007-01-17 15:30:00,104.23,104.27,104.18,104.21,9000.0,53.8824,53.903,53.8565,53.872,9000.0
2007-01-17 15:40:00,104.23,104.45,104.15,104.39,24000.0,53.8824,53.9961,53.841,53.9651,24000.0
2007-01-17 15:50:00,104.39,104.51,104.34,104.45,36200.0,53.9651,54.0271,53.9392,53.9961,36200.0
2007-01-18 09:30:00,104.65,104.78,104.32,104.42,17900.0,54.0995,54.1667,53.9289,53.9806,17900.0
2007-01-18 09:40:00,104.38,104.7,104.14,104.34,15800.0,53.9599,54.1253,53.8358,53.9392,15800.0
2007-01-18 09:50:00,104.32,104.54,104.28,104.42,15300.0,53.9289,54.0426,53.9082,53.9806,15300.0
2007-01-18 10:00:00,104.38,104.38,103.8,103.99,14400.0,53.9599,53.9599,53.6601,53.7583,14400.0
2007-01-18 10:10:00,104.0,104.02,103.6,103.7,12600.0,53.7635,53.7738,53.5567,53.6084,12600.0
2007-01-18 10:20:00,103.74,103.95,103.64,103.93,9500.0,53.629,53.7376,53.5774,53.7273,9500.0
2007-01-18 10:30:00,103.94,104.29,103.83,104.29,14200.0,53.7324,53.9134,53.6756,53.9134,14200.0
2007-01-18 10:40:00,104.25,104.49,103.99,104.24,23800.0,53.8927,54.0168,53.7583,53.8875,23800.0
2007-01-18 10:50:00,104.18,104.18,104.03,104.12,4500.0,53.8565,53.8565,53.779,53.8255,4500.0
2007-01-18 11:00:00,104.16,104.39,104.16,104.34,7800.0,53.8462,53.9651,53.8462,53.9392,7800.0
2007-01-18 11:10:00,104.33,104.39,104.29,104.34,6900.0,53.9341,53.9651,53.9134,53.9392,6900.0
2007-01-18 11:20:00,104.34,104.34,104.14,104.3,7200.0,53.9392,53.9392,53.8358,53.9185,7200.0
2007-01-18 11:30:00,104.26,104.35,104.26,104.33,3100.0,53.8979,53.9444,53.8979,53.9341,3100.0
2007-01-18 11:40:00,104.31,104.31,104.11,104.11,6000.0,53.9237,53.9237,53.8203,53.8203,6000.0
2007-01-18 11:50:00,104.17,104.27,104.1,104.19,9600.0,53.8513,53.903,53.8152,53.8617,9600.0
2007-01-18 12:00:00,104.24,104.37,104.22,104.24,11200.0,53.8875,53.9547,53.8772,53.8875,11200.0
2007-01-18 12:10:00,104.25,104.33,104.11,104.3,7900.0,53.8927,53.9341,53.8203,53.9185,7900.0
2007-01-18 12:20:00,104.33,104.34,104.14,104.21,19700.0,53.9341,53.9392,53.8358,53.872,19700.0
2007-01-18 12:30:00,104.2,104.2,104.05,104.12,4700.0,53.8668,53.8668,53.7893,53.8255,4700.0
2007-01-18 12:40:00,104.1,104.24,104.1,104.24,5500.0,53.8152,53.8875,53.8152,53.8875,5500.0
2007-01-18 12:50:00,104.23,104.23,104.13,104.17,4500.0,53.8824,53.8824,53.8307,53.8513,4500.0
2007-01-18 13:00:00,104.16,104.17,104.02,104.11,5600.0,53.8462,53.8513,53.7738,53.8203,5600.0
2007-01-18 13:10:00,104.13,104.14,103.96,104.01,5500.0,53.8307,53.8358,53.7428,53.7686,5500.0
2007-01-18 13:20:00,104.03,104.16,104.02,104.14,6400.0,53.779,53.8462,53.7738,53.8358,6400.0
2007-01-18 13:30:00,104.12,104.2,104.05,104.17,3400.0,53.8255,53.8668,53.7893,53.8513,3400.0
2007-01-18 13:40:00,104.2,104.29,104.16,104.19,8300.0,53.8668,53.9134,53.8462,53.8617,8300.0
2007-01-18 13:50:00,104.22,104.25,103.99,104.05,16500.0,53.8772,53.8927,53.7583,53.7893,16500.0
2007-01-18 14:00:00,104.05,104.21,104.0,104.15,5300.0,53.7893,53.872,53.7635,53.841,5300.0
2007-01-18 14:10:00,104.13,104.27,104.02,104.26,8400.0,53.8307,53.903,53.7738,53.8979,8400.0
2007-01-18 14:20:00,104.22,104.24,104.11,104.15,5900.0,53.8772,53.8875,53.8203,53.841,5900.0
2007-01-18 14:30:00,104.16,104.23,103.99,104.02,8900.0,53.8462,53.8824,53.7583,53.7738,8900.0
2007-01-18 14:40:00,104.01,104.13,104.0,104.06,6600.0,53.7686,53.8307,53.7635,53.7945,6600.0
2007-01-18 14:50:00,104.05,104.05,103.74,103.75,8500.0,53.7893,53.7893,53.629,53.6342,8500.0
2007-01-18 15:00:00,103.8,103.85,103.7,103.8,6000.0,53.6601,53.6859,53.6084,53.6601,6000.0
2007-01-18 15:10:00,103.82,103.93,103.74,103.83,10400.0,53.6704,53.7273,53.629,53.6756,10400.0
2007-01-18 15:20:00,103.8,103.94,103.77,103.94,8500.0,53.6601,53.7324,53.6446,53.7324,8500.0
2007-01-18 15:30:00,103.97,104.04,103.87,103.9,8700.0,53.7479,53.7841,53.6963,53.7118,8700.0
2007-01-18 15:40:00,103.89,103.92,103.63,103.79,20000.0,53.7066,53.7221,53.5722,53.6549,20000.0
2007-01-18 15:50:00,103.78,103.88,103.66,103.76,26000.0,53.6497,53.7014,53.5877,53.6394,26000.0
2007-01-19 09:30:00,103.23,105.51,103.23,105.51,1300.0,53.3654,54.5441,53.3654,54.5441,1300.0
2007-01-19 09:40:00,104.4,104.4,103.63,103.98,59800.0,53.9702,53.9702,53.5722,53.7531,59800.0
2007-01-19 09:50:00,103.95,104.14,103.62,103.77,8800.0,53.7376,53.8358,53.567,53.6446,8800.0
2007-01-19 10:00:00,103.72,103.99,103.25,103.28,19800.0,53.6187,53.7583,53.3757,53.3912,19800.0
2007-01-19 10:10:00,103.28,103.31,103.14,103.22,22400.0,53.3912,53.4068,53.3189,53.3602,22400.0
2007-01-19 10:20:00,103.22,103.3,103.01,103.03,22700.0,53.3602,53.4016,53.2517,53.262,22700.0
2007-01-19 10:30:00,103.12,103.27,103.01,103.2,17600.0,53.3085,53.3861,53.2517,53.3499,17600.0
2007-01-19 10:40:00,103.18,103.32,103.12,103.26,17400.0,53.3396,53.4119,53.3085,53.3809,17400.0
2007-01-19 10:50:00,103.24,103.6,103.24,103.56,19400.0,53.3706,53.5567,53.3706,53.536,19400.0
2007-01-19 11:00:00,103.57,103.93,103.57,103.88,10600.0,53.5412,53.7273,53.5412,53.7014,10600.0
2007-01-19 11:10:00,103.91,103.97,103.77,103.9,8100.0,53.7169,53.7479,53.6446,53.7118,8100.0
2007-01-19 11:20:00,103.96,104.0,103.76,103.81,17100.0,53.7428,53.7635,53.6394,53.6652,17100.0
2007-01-19 11:30:00,103.76,103.91,103.68,103.84,12300.0,53.6394,53.7169,53.598,53.6807,12300.0
2007-01-19 11:40:00,103.83,103.87,103.73,103.83,5700.0,53.6756,53.6963,53.6239,53.6756,5700.0
2007-01-19 11:50:00,103.78,103.9,103.71,103.79,7500.0,53.6497,53.7118,53.6135,53.6549,7500.0
2007-01-19 12:00:00,103.83,103.88,103.55,103.59,16100.0,53.6756,53.7014,53.5308,53.5515,16100.0
2007-01-19 12:10:00,103.58,103.62,103.47,103.52,16300.0,53.5463,53.567,53.4895,53.5153,16300.0
2007-01-19 12:20:00,103.49,103.59,103.49,103.54,5000.0,53.4998,53.5515,53.4998,53.5257,5000.0
2007-01-19 12:30:00,103.56,103.58,103.4,103.42,10000.0,53.536,53.5463,53.4533,53.4636,10000.0
2007-01-19 12:40:00,103.47,103.57,103.44,103.57,7300.0,53.4895,53.5412,53.474,53.5412,7300.0
2007-01-19 12:50:00,103.57,103.63,103.5,103.58,7800.0,53.5412,53.5722,53.505,53.5463,7800.0
2007-01-19 13:00:00,103.6,103.76,103.59,103.76,15600.0,53.5567,53.6394,53.5515,53.6394,15600.0
2007-01-19 13:10:00,103.74,103.94,103.73,103.82,13600.0,53.629,53.7324,53.6239,53.6704,13600.0
2007-01-19 13:20:00,103.84,103.9,103.82,103.86,13000.0,53.6807,53.7118,53.6704,53.6911,13000.0
2007-01-19 13:30:00,103.89,103.91,103.76,103.79,11100.0,53.7066,53.7169,53.6394,53.6549,11100.0
2007-01-19 13:40:00,103.78,103.91,103.78,103.87,18600.0,53.6497,53.7169,53.6497,53.6963,18600.0
2007-01-19 13:50:00,103.84,103.89,103.77,103.83,29200.0,53.6807,53.7066,53.6446,53.6756,29200.0
2007-01-19 14:00:00,103.86,103.96,103.81,103.9,36800.0,53.6911,53.7428,53.6652,53.7118,36800.0
2007-01-19 14:10:00,103.88,103.98,103.82,103.92,40100.0,53.7014,53.7531,53.6704,53.7221,40100.0
2007-01-19 14:20:00,103.92,104.11,103.9,104.0,37600.0,53.7221,53.8203,53.7118,53.7635,37600.0
2007-01-19 14:30:00,103.99,104.22,103.99,104.14,9200.0,53.7583,53.8772,53.7583,53.8358,9200.0
2007-01-19 14:40:00,104.13,104.16,103.99,104.09,15900.0,53.8307,53.8462,53.7583,53.81,15900.0
2007-01-19 14:50:00,104.08,104.18,104.01,104.15,11700.0,53.8048,53.8565,53.7686,53.841,11700.0
2007-01-19 15:00:00,104.13,104.17,104.11,104.15,12500.0,53.8307,53.8513,53.8203,53.841,12500.0
2007-01-19 15:10:00,104.17,104.25,103.96,104.05,20100.0,53.8513,53.8927,53.7428,53.7893,20100.0
2007-01-19 15:20:00,104.06,104.07,103.98,104.04,28600.0,53.7945,53.7996,53.7531,53.7841,28600.0
2007-01-19 15:30:00,104.03,104.06,104.0,104.01,13800.0,53.779,53.7945,53.7635,53.7686,13800.0
2007-01-19 15:40:00,104.01,104.1,104.01,104.05,19900.0,53.7686,53.8152,53.7686,53.7893,19900.0
2007-01-19 15:50:00,104.06,104.1,103.96,104.0,43500.0,53.7945,53.8152,53.7428,53.7635,43500.0
2007-01-22 09:30:00,103.93,104.02,103.75,103.75,8500.0,53.7273,53.7738,53.6342,53.6342,8500.0
2007-01-22 09:40:00,103.84,104.08,103.14,104.01,16500.0,53.6807,53.8048,53.3189,53.7686,16500.0
2007-01-22 09:50:00,104.01,104.08,103.93,104.03,9600.0,53.7686,53.8048,53.7273,53.779,9600.0
2007-01-22 10:00:00,104.06,104.06,103.82,103.86,17900.0,53.7945,53.7945,53.6704,53.6911,17900.0
2007-01-22 10:10:00,103.86,103.86,103.56,103.61,24300.0,53.6911,53.6911,53.536,53.5618,24300.0
2007-01-22 10:20:00,103.62,103.66,103.45,103.51,23300.0,53.567,53.5877,53.4791,53.5101,23300.0
2007-01-22 10:30:00,103.49,103.52,103.43,103.47,21400.0,53.4998,53.5153,53.4688,53.4895,21400.0
2007-01-22 10:40:00,103.49,103.5,103.38,103.45,19700.0,53.4998,53.505,53.4429,53.4791,19700.0
2007-01-22 10:50:00,103.47,103.48,103.38,103.38,17700.0,53.4895,53.4946,53.4429,53.4429,17700.0
2007-01-22 11:00:00,103.41,103.49,103.32,103.43,13900.0,53.4585,53.4998,53.4119,53.4688,13900.0
2007-01-22 11:10:00,103.42,103.43,103.3,103.34,13300.0,53.4636,53.4688,53.4016,53.4223,13300.0
2007-01-22 11:20:00,103.34,103.35,103.16,103.23,10800.0,53.4223,53.4274,53.3292,53.3654,10800.0
2007-01-22 11:30:00,103.22,103.26,103.13,103.22,14900.0,53.3602,53.3809,53.3137,53.3602,14900.0
2007-01-22 11:40:00,103.23,103.4,103.21,103.31,37600.0,53.3654,53.4533,53.3551,53.4068,37600.0
2007-01-22 11:50:00,103.3,103.49,103.21,103.48,24200.0,53.4016,53.4998,53.3551,53.4946,24200.0
2007-01-22 12:00:00,103.47,103.5,103.31,103.42,11000.0,53.4895,53.505,53.4068,53.4636,11000.0
2007-01-22 12:10:00,103.46,103.49,103.17,103.31,17500.0,53.4843,53.4998,53.3344,53.4068,17500.0
2007-01-22 12:20:00,103.27,103.29,103.19,103.22,9300.0,53.3861,53.3964,53.3447,53.3602,9300.0
2007-01-22 12:30:00,103.23,103.23,103.09,103.13,8000.0,53.3654,53.3654,53.293,53.3137,8000.0
2007-01-22 12:40:00,103.1,103.24,102.94,102.97,10200.0,53.2982,53.3706,53.2155,53.231,10200.0
2007-01-22 12:50:00,103.0,103.07,102.85,103.05,19000.0,53.2465,53.2827,53.169,53.2723,19000.0
2007-01-22 13:00:00,103.06,103.34,102.94,103.2,62700.0,53.2775,53.4223,53.2155,53.3499,62700.0
2007-01-22 13:10:00,103.23,103.43,103.17,103.28,15000.0,53.3654,53.4688,53.3344,53.3912,15000.0
2007-01-22 13:20:00,103.27,103.34,103.19,103.28,33700.0,53.3861,53.4223,53.3447,53.3912,33700.0
2007-01-22 13:30:00,103.24,103.24,103.04,103.1,8800.0,53.3706,53.3706,53.2672,53.2982,8800.0
2007-01-22 13:40:00,103.07,103.16,102.97,103.08,12000.0,53.2827,53.3292,53.231,53.2879,12000.0
2007-01-22 13:50:00,103.12,103.28,103.05,103.13,27900.0,53.3085,53.3912,53.2723,53.3137,27900.0
2007-01-22 14:00:00,103.13,103.31,103.13,103.22,20600.0,53.3137,53.4068,53.3137,53.3602,20600.0
2007-01-22 14:10:00,103.22,103.25,102.95,103.04,23200.0,53.3602,53.3757,53.2207,53.2672,23200.0
2007-01-22 14:20:00,103.06,103.18,103.03,103.15,12500.0,53.2775,53.3396,53.262,53.324,12500.0
2007-01-22 14:30:00,103.15,103.15,102.78,102.83,17100.0,53.324,53.324,53.1328,53.1586,17100.0
2007-01-22 14:40:00,102.84,102.9,102.73,102.77,17700.0,53.1638,53.1948,53.1069,53.1276,17700.0
2007-01-22 14:50:00,102.84,102.95,102.72,102.91,19600.0,53.1638,53.2207,53.1018,53.2,19600.0
2007-01-22 15:00:00,102.9,102.9,102.72,102.76,19900.0,53.1948,53.1948,53.1018,53.1224,19900.0
2007-01-22 15:10:00,102.77,102.84,102.57,102.6,25700.0,53.1276,53.1638,53.0242,53.0397,25700.0
2007-01-22 15:20:00,102.57,102.62,102.38,102.62,23000.0,53.0242,53.0501,52.926,53.0501,23000.0
2007-01-22 15:30:00,102.58,102.58,102.37,102.45,21500.0,53.0294,53.0294,52.9208,52.9622,21500.0
2007-01-22 15:40:00,102.42,102.65,102.33,102.62,23500.0,52.9467,53.0656,52.9001,53.0501,23500.0
2007-01-22 15:50:00,102.62,102.74,102.43,102.56,33900.0,53.0501,53.1121,52.9518,53.019,33900.0
2007-01-23 09:30:00,102.75,103.25,102.68,102.85,9900.0,53.1173,53.3757,53.0811,53.169,9900.0
2007-01-23 09:40:00,102.92,103.14,102.82,102.92,10800.0,53.2051,53.3189,53.1534,53.2051,10800.0
2007-01-23 09:50:00,103.05,103.15,102.72,102.83,17600.0,53.2723,53.324,53.1018,53.1586,17600.0
2007-01-23 10:00:00,102.83,102.98,102.62,102.63,16100.0,53.1586,53.2362,53.0501,53.0552,16100.0
2007-01-23 10:10:00,102.65,102.85,102.27,102.4,40200.0,53.0656,53.169,52.8691,52.9363,40200.0
2007-01-23 10:20:00,102.42,102.47,102.07,102.4,64300.0,52.9467,52.9725,52.7657,52.9363,64300.0
2007-01-23 10:30:00,102.42,102.83,102.32,102.77,14100.0,52.9467,53.1586,52.895,53.1276,14100.0
2007-01-23 10:40:00,102.77,102.87,102.74,102.83,4100.0,53.1276,53.1793,53.1121,53.1586,4100.0
2007-01-23 10:50:00,102.85,102.99,102.84,102.88,22700.0,53.169,53.2413,53.1638,53.1845,22700.0
2007-01-23 11:00:00,102.88,103.0,102.87,102.96,25000.0,53.1845,53.2465,53.1793,53.2258,25000.0
2007-01-23 11:10:00,102.98,103.12,102.91,103.04,23100.0,53.2362,53.3085,53.2,53.2672,23100.0
2007-01-23 11:20:00,102.99,103.1,102.87,102.87,9900.0,53.2413,53.2982,53.1793,53.1793,9900.0
2007-01-23 11:30:00,102.93,102.94,102.85,102.87,7700.0,53.2103,53.2155,53.169,53.1793,7700.0
2007-01-23 11:40:00,102.85,102.88,102.83,102.84,4900.0,53.169,53.1845,53.1586,53.1638,4900.0
2007-01-23 11:50:00,102.83,102.95,102.83,102.93,5300.0,53.1586,53.2207,53.1586,53.2103,5300.0
2007-01-23 12:00:00,102.94,103.1,102.94,103.01,9900.0,53.2155,53.2982,53.2155,53.2517,9900.0
2007-01-23 12:10:00,103.01,103.15,103.0,103.06,16300.0,53.2517,53.324,53.2465,53.2775,16300.0
2007-01-23 12:20:00,103.05,103.15,102.95,102.97,18300.0,53.2723,53.324,53.2207,53.231,18300.0
2007-01-23 12:30:00,102.97,103.06,102.95,103.0,10900.0,53.231,53.2775,53.2207,53.2465,10900.0
2007-01-23 12:40:00,103.0,103.03,102.99,103.03,13300.0,53.2465,53.262,53.2413,53.262,13300.0
2007-01-23 12:50:00,103.03,103.17,103.0,103.1,18900.0,53.262,53.3344,53.2465,53.2982,18900.0
2007-01-23 13:00:00,103.14,103.32,103.14,103.31,18800.0,53.3189,53.4119,53.3189,53.4068,18800.0
2007-01-23 13:10:00,103.31,103.36,103.26,103.27,15200.0,53.4068,53.4326,53.3809,53.3861,15200.0
2007-01-23 13:20:00,103.27,103.32,103.22,103.24,13000.0,53.3861,53.4119,53.3602,53.3706,13000.0
2007-01-23 13:30:00,103.24,103.3,103.17,103.29,13800.0,53.3706,53.4016,53.3344,53.3964,13800.0
2007-01-23 13:40:00,103.28,103.41,103.2,103.27,33700.0,53.3912,53.4585,53.3499,53.3861,33700.0
2007-01-23 13:50:00,103.26,103.29,103.24,103.26,11300.0,53.3809,53.3964,53.3706,53.3809,11300.0
2007-01-23 14:00:00,103.26,103.28,103.09,103.19,26600.0,53.3809,53.3912,53.293,53.3447,26600.0
2007-01-23 14:10:00,103.19,103.23,103.07,103.1,20100.0,53.3447,53.3654,53.2827,53.2982,20100.0
2007-01-23 14:20:00,103.1,103.1,102.95,102.96,13600.0,53.2982,53.2982,53.2207,53.2258,13600.0
2007-01-23 14:30:00,102.94,103.0,102.86,102.86,20600.0,53.2155,53.2465,53.1741,53.1741,20600.0
2007-01-23 14:40:00,102.86,102.87,102.66,102.78,12200.0,53.1741,53.1793,53.0707,53.1328,12200.0
2007-01-23 14:50:00,102.76,102.8,102.73,102.75,7000.0,53.1224,53.1431,53.1069,53.1173,7000.0
2007-01-23 15:00:00,102.76,102.83,102.7,102.74,11900.0,53.1224,53.1586,53.0914,53.1121,11900.0
2007-01-23 15:10:00,102.75,102.9,102.72,102.87,34200.0,53.1173,53.1948,53.1018,53.1793,34200.0
2007-01-23 15:20:00,102.88,102.91,102.77,102.82,15700.0,53.1845,53.2,53.1276,53.1534,15700.0
2007-01-23 15:30:00,102.8,102.83,102.72,102.78,19900.0,53.1431,53.1586,53.1018,53.1328,19900.0
2007-01-23 15:40:00,102.81,102.94,102.69,102.92,31100.0,53.1483,53.2155,53.0862,53.2051,31100.0
2007-01-23 15:50:00,102.92,103.0,102.81,102.99,36900.0,53.2051,53.2465,53.1483,53.2413,36900.0
2007-01-24 09:30:00,103.16,103.87,103.16,103.4,27000.0,53.3292,53.6963,53.3292,53.4533,27000.0
2007-01-24 09:40:00,103.43,103.8,103.27,103.31,14700.0,53.4688,53.6601,53.3861,53.4068,14700.0
2007-01-24 09:50:00,103.3,103.3,102.99,103.09,24900.0,53.4016,53.4016,53.2413,53.293,24900.0
2007-01-24 10:00:00,103.12,103.34,103.03,103.34,27600.0,53.3085,53.4223,53.262,53.4223,27600.0
2007-01-24 10:10:00,103.32,103.34,103.16,103.16,8400.0,53.4119,53.4223,53.3292,53.3292,8400.0
2007-01-24 10:20:00,103.2,103.24,103.09,103.12,11500.0,53.3499,53.3706,53.293,53.3085,11500.0
2007-01-24 10:30:00,103.11,103.28,103.09,103.25,12900.0,53.3034,53.3912,53.293,53.3757,12900.0
2007-01-24 10:40:00,103.27,103.31,103.23,103.24,11800.0,53.3861,53.4068,53.3654,53.3706,11800.0
2007-01-24 10:50:00,103.28,103.37,103.24,103.27,8500.0,53.3912,53.4378,53.3706,53.3861,8500.0
2007-01-24 11:00:00,103.34,103.36,103.17,103.17,25700.0,53.4223,53.4326,53.3344,53.3344,25700.0
2007-01-24 11:10:00,103.17,103.2,103.1,103.1,10800.0,53.3344,53.3499,53.2982,53.2982,10800.0
2007-01-24 11:20:00,103.1,103.11,102.94,102.94,8500.0,53.2982,53.3034,53.2155,53.2155,8500.0
2007-01-24 11:30:00,102.94,102.97,102.85,102.95,14000.0,53.2155,53.231,53.169,53.2207,14000.0
2007-01-24 11:40:00,102.96,103.0,102.94,102.97,20400.0,53.2258,53.2465,53.2155,53.231,20400.0
2007-01-24 11:50:00,102.99,102.99,102.85,102.85,7900.0,53.2413,53.2413,53.169,53.169,7900.0
2007-01-24 12:00:00,102.86,102.89,102.81,102.88,13000.0,53.1741,53.1896,53.1483,53.1845,13000.0
2007-01-24 12:10:00,102.88,102.89,102.84,102.88,4400.0,53.1845,53.1896,53.1638,53.1845,4400.0
2007-01-24 12:20:00,102.86,103.02,102.86,103.0,5500.0,53.1741,53.2568,53.1741,53.2465,5500.0
2007-01-24 12:30:00,103.0,103.07,103.0,103.0,13800.0,53.2465,53.2827,53.2465,53.2465,13800.0
2007-01-24 12:40:00,102.99,103.0,102.92,102.98,8400.0,53.2413,53.2465,53.2051,53.2362,8400.0
2007-01-24 12:50:00,102.98,103.02,102.95,103.0,8100.0,53.2362,53.2568,53.2207,53.2465,8100.0
2007-01-24 13:00:00,102.99,103.14,102.97,103.09,19600.0,53.2413,53.3189,53.231,53.293,19600.0
2007-01-24 13:10:00,103.09,103.32,103.08,103.31,10600.0,53.293,53.4119,53.2879,53.4068,10600.0
2007-01-24 13:20:00,103.29,103.31,103.24,103.25,17300.0,53.3964,53.4068,53.3706,53.3757,17300.0
2007-01-24 13:30:00,103.27,103.34,103.19,103.24,14200.0,53.3861,53.4223,53.3447,53.3706,14200.0
2007-01-24 13:40:00,103.24,103.35,103.24,103.33,12600.0,53.3706,53.4274,53.3706,53.4171,12600.0
2007-01-24 13:50:00,103.34,103.49,103.31,103.49,27500.0,53.4223,53.4998,53.4068,53.4998,27500.0
2007-01-24 14:00:00,103.46,103.67,103.46,103.57,17600.0,53.4843,53.5929,53.4843,53.5412,17600.0
2007-01-24 14:10:00,103.59,103.77,103.46,103.68,13500.0,53.5515,53.6446,53.4843,53.598,13500.0
2007-01-24 14:20:00,103.68,103.83,103.65,103.79,34200.0,53.598,53.6756,53.5825,53.6549,34200.0
2007-01-24 14:30:00,103.79,103.94,103.75,103.91,23400.0,53.6549,53.7324,53.6342,53.7169,23400.0
2007-01-24 14:40:00,103.89,103.98,103.89,103.95,15900.0,53.7066,53.7531,53.7066,53.7376,15900.0
2007-01-24 14:50:00,103.96,103.99,103.89,103.9,18600.0,53.7428,53.7583,53.7066,53.7118,18600.0
2007-01-24 15:00:00,103.89,104.2,103.86,104.17,17200.0,53.7066,53.8668,53.6911,53.8513,17200.0
2007-01-24 15:10:00,104.16,104.2,104.1,104.17,14800.0,53.8462,53.8668,53.8152,53.8513,14800.0
2007-01-24 15:20:00,104.19,104.19,104.08,104.14,11700.0,53.8617,53.8617,53.8048,53.8358,11700.0
2007-01-24 15:30:00,104.13,104.24,104.1,104.17,14400.0,53.8307,53.8875,53.8152,53.8513,14400.0
2007-01-24 15:40:00,104.15,104.23,104.05,104.14,19700.0,53.841,53.8824,53.7893,53.8358,19700.0
2007-01-24 15:50:00,104.14,104.23,104.09,104.15,48100.0,53.8358,53.8824,53.81,53.841,48100.0
2007-01-25 09:30:00,104.71,105.17,104.63,104.83,12700.0,54.1305,54.3683,54.0891,54.1925,12700.0
2007-01-25 09:40:00,104.79,104.79,104.3,104.43,12600.0,54.1719,54.1719,53.9185,53.9857,12600.0
2007-01-25 09:50:00,104.48,104.68,104.41,104.51,21400.0,54.0116,54.115,53.9754,54.0271,21400.0
2007-01-25 10:00:00,104.52,104.55,104.37,104.5,10100.0,54.0323,54.0478,53.9547,54.0219,10100.0
2007-01-25 10:10:00,104.51,104.54,104.31,104.32,12300.0,54.0271,54.0426,53.9237,53.9289,12300.0
2007-01-25 10:20:00,104.31,104.4,103.85,103.95,22300.0,53.9237,53.9702,53.6859,53.7376,22300.0
2007-01-25 10:30:00,103.96,104.3,103.96,104.26,14500.0,53.7428,53.9185,53.7428,53.8979,14500.0
2007-01-25 10:40:00,104.29,104.45,104.2,104.45,13200.0,53.9134,53.9961,53.8668,53.9961,13200.0
2007-01-25 10:50:00,104.47,104.7,104.46,104.7,11200.0,54.0064,54.1253,54.0013,54.1253,11200.0
2007-01-25 11:00:00,104.67,105.01,104.67,105.01,19600.0,54.1098,54.2856,54.1098,54.2856,19600.0
2007-01-25 11:10:00,105.0,105.88,105.0,105.74,53400.0,54.2804,54.7353,54.2804,54.663,53400.0
2007-01-25 11:20:00,105.79,106.14,105.74,106.01,44100.0,54.6888,54.8697,54.663,54.8025,44100.0
2007-01-25 11:30:00,106.0,106.14,105.81,105.88,23400.0,54.7974,54.8697,54.6991,54.7353,23400.0
2007-01-25 11:40:00,105.83,105.93,105.67,105.7,15500.0,54.7095,54.7612,54.6268,54.6423,15500.0
2007-01-25 11:50:00,105.69,105.79,105.64,105.73,11300.0,54.6371,54.6888,54.6113,54.6578,11300.0
2007-01-25 12:00:00,105.71,105.79,105.52,105.52,15600.0,54.6475,54.6888,54.5492,54.5492,15600.0
2007-01-25 12:10:00,105.51,105.7,105.39,105.7,12200.0,54.5441,54.6423,54.482,54.6423,12200.0
2007-01-25 12:20:00,105.66,105.84,105.62,105.81,8800.0,54.6216,54.7147,54.6009,54.6991,8800.0
2007-01-25 12:30:00,105.84,105.91,105.8,105.87,21500.0,54.7147,54.7508,54.694,54.7302,21500.0
2007-01-25 12:40:00,105.88,105.93,105.85,105.89,10700.0,54.7353,54.7612,54.7198,54.7405,10700.0
2007-01-25 12:50:00,105.89,106.01,105.65,105.76,34000.0,54.7405,54.8025,54.6164,54.6733,34000.0
2007-01-25 13:00:00,105.77,105.85,105.62,105.74,21100.0,54.6785,54.7198,54.6009,54.663,21100.0
2007-01-25 13:10:00,105.72,105.77,105.55,105.67,15400.0,54.6526,54.6785,54.5647,54.6268,15400.0
2007-01-25 13:20:00,105.7,105.71,105.52,105.55,8700.0,54.6423,54.6475,54.5492,54.5647,8700.0
2007-01-25 13:30:00,105.57,105.58,105.41,105.47,12800.0,54.5751,54.5802,54.4924,54.5234,12800.0
2007-01-25 13:40:00,105.49,105.49,105.29,105.39,16400.0,54.5337,54.5337,54.4303,54.482,16400.0
2007-01-25 13:50:00,105.37,105.45,105.26,105.3,18000.0,54.4717,54.513,54.4148,54.4355,18000.0
2007-01-25 14:00:00,105.26,105.32,105.08,105.22,23500.0,54.4148,54.4458,54.3218,54.3941,23500.0
2007-01-25 14:10:00,105.21,105.23,105.0,105.02,20700.0,54.389,54.3993,54.2804,54.2908,20700.0
2007-01-25 14:20:00,105.02,105.11,104.59,104.65,124600.0,54.2908,54.3373,54.0685,54.0995,124600.0
2007-01-25 14:30:00,104.61,104.86,104.61,104.86,16300.0,54.0788,54.208,54.0788,54.208,16300.0
2007-01-25 14:40:00,104.86,104.87,104.69,104.7,6100.0,54.208,54.2132,54.1202,54.1253,6100.0
2007-01-25 14:50:00,104.75,104.86,104.66,104.73,11200.0,54.1512,54.208,54.1046,54.1408,11200.0
2007-01-25 15:00:00,104.69,104.71,104.42,104.56,40300.0,54.1202,54.1305,53.9806,54.053,40300.0
2007-01-25 15:10:00,104.6,104.73,104.54,104.68,27500.0,54.0736,54.1408,54.0426,54.115,27500.0
2007-01-25 15:20:00,104.68,104.72,104.48,104.61,29400.0,54.115,54.1357,54.0116,54.0788,29400.0
2007-01-25 15:30:00,104.62,104.7,104.45,104.7,33100.0,54.084,54.1253,53.9961,54.1253,33100.0
2007-01-25 15:40:00,104.68,104.82,104.6,104.77,27500.0,54.115,54.1874,54.0736,54.1615,27500.0
2007-01-25 15:50:00,104.77,104.92,104.26,104.66,53400.0,54.1615,54.2391,53.8979,54.1046,53400.0
2007-01-26 09:30:00,104.89,104.89,104.13,104.45,13500.0,54.2235,54.2235,53.8307,53.9961,13500.0
2007-01-26 09:40:00,104.47,104.86,104.42,104.85,6500.0,54.0064,54.208,53.9806,54.2029,6500.0
2007-01-26 09:50:00,104.86,105.18,104.66,104.9,25700.0,54.208,54.3735,54.1046,54.2287,25700.0
2007-01-26 10:00:00,104.89,105.06,104.68,104.79,14800.0,54.2235,54.3114,54.115,54.1719,14800.0
2007-01-26 10:10:00,104.78,104.87,104.52,104.67,18500.0,54.1667,54.2132,54.0323,54.1098,18500.0
2007-01-26 10:20:00,104.63,104.87,104.56,104.86,29200.0,54.0891,54.2132,54.053,54.208,29200.0
2007-01-26 10:30:00,104.89,105.2,104.79,105.19,15400.0,54.2235,54.3838,54.1719,54.3786,15400.0
2007-01-26 10:40:00,105.18,105.18,104.83,104.85,5300.0,54.3735,54.3735,54.1925,54.2029,5300.0
2007-01-26 10:50:00,104.85,104.99,104.83,104.96,14600.0,54.2029,54.2752,54.1925,54.2597,14600.0
2007-01-26 11:00:00,104.96,105.0,104.92,104.94,16100.0,54.2597,54.2804,54.2391,54.2494,16100.0
2007-01-26 11:10:00,104.94,105.02,104.91,105.0,12200.0,54.2494,54.2908,54.2339,54.2804,12200.0
2007-01-26 11:20:00,105.03,105.05,104.93,105.01,9300.0,54.2959,54.3063,54.2442,54.2856,9300.0
2007-01-26 11:30:00,105.07,105.07,104.97,105.04,8600.0,54.3166,54.3166,54.2649,54.3011,8600.0
2007-01-26 11:40:00,105.02,105.14,104.99,105.09,113000.0,54.2908,54.3528,54.2752,54.3269,113000.0
2007-01-26 11:50:00,105.09,105.14,104.85,104.99,232300.0,54.3269,54.3528,54.2029,54.2752,232300.0
2007-01-26 12:00:00,105.0,105.04,104.93,105.0,18300.0,54.2804,54.3011,54.2442,54.2804,18300.0
2007-01-26 12:10:00,105.0,105.2,104.99,105.2,11200.0,54.2804,54.3838,54.2752,54.3838,11200.0
2007-01-26 12:20:00,105.19,105.54,105.19,105.47,15900.0,54.3786,54.5596,54.3786,54.5234,15900.0
2007-01-26 12:30:00,105.47,105.49,105.4,105.45,10100.0,54.5234,54.5337,54.4872,54.513,10100.0
2007-01-26 12:40:00,105.5,105.6,105.43,105.53,7800.0,54.5389,54.5906,54.5027,54.5544,7800.0
2007-01-26 12:50:00,105.53,105.53,105.38,105.42,4300.0,54.5544,54.5544,54.4769,54.4975,4300.0
2007-01-26 13:00:00,105.47,105.47,105.19,105.24,6700.0,54.5234,54.5234,54.3786,54.4045,6700.0
2007-01-26 13:10:00,105.21,105.31,105.03,105.28,10400.0,54.389,54.4407,54.2959,54.4252,10400.0
2007-01-26 13:20:00,105.27,105.28,105.1,105.15,7600.0,54.42,54.4252,54.3321,54.358,7600.0
2007-01-26 13:30:00,105.15,105.4,105.15,105.16,19200.0,54.358,54.4872,54.358,54.3631,19200.0
2007-01-26 13:40:00,105.18,105.24,105.11,105.2,12000.0,54.3735,54.4045,54.3373,54.3838,12000.0
2007-01-26 13:50:00,105.19,105.23,105.1,105.19,18700.0,54.3786,54.3993,54.3321,54.3786,18700.0
2007-01-26 14:00:00,105.19,105.22,105.13,105.19,18000.0,54.3786,54.3941,54.3476,54.3786,18000.0
2007-01-26 14:10:00,105.2,105.5,105.18,105.43,15600.0,54.3838,54.5389,54.3735,54.5027,15600.0
2007-01-26 14:20:00,105.44,105.5,105.39,105.43,7000.0,54.5079,54.5389,54.482,54.5027,7000.0
2007-01-26 14:30:00,105.44,105.48,105.34,105.35,5800.0,54.5079,54.5286,54.4562,54.4613,5800.0
2007-01-26 14:40:00,105.38,105.47,105.36,105.39,6500.0,54.4769,54.5234,54.4665,54.482,6500.0
2007-01-26 14:50:00,105.38,105.52,105.32,105.42,11100.0,54.4769,54.5492,54.4458,54.4975,11100.0
2007-01-26 15:00:00,105.39,105.7,105.37,105.63,12400.0,54.482,54.6423,54.4717,54.6061,12400.0
2007-01-26 15:10:00,105.62,105.96,105.52,105.83,26100.0,54.6009,54.7767,54.5492,54.7095,26100.0
2007-01-26 15:20:00,105.83,105.97,105.82,105.89,14800.0,54.7095,54.7819,54.7043,54.7405,14800.0
2007-01-26 15:30:00,105.87,105.87,105.75,105.8,10700.0,54.7302,54.7302,54.6681,54.694,10700.0
2007-01-26 15:40:00,105.83,105.87,105.75,105.75,24900.0,54.7095,54.7302,54.6681,54.6681,24900.0
2007-01-26 15:50:00,105.76,105.89,105.75,105.75,26600.0,54.6733,54.7405,54.6681,54.6681,26600.0
2007-01-29 09:30:00,105.75,105.91,105.51,105.88,29900.0,54.6681,54.7508,54.5441,54.7353,29900.0
2007-01-29 09:40:00,105.9,106.23,105.8,106.17,15200.0,54.7457,54.9163,54.694,54.8853,15200.0
2007-01-29 09:50:00,106.16,106.17,105.82,105.82,13800.0,54.8801,54.8853,54.7043,54.7043,13800.0
2007-01-29 10:00:00,105.9,106.15,105.81,106.08,8000.0,54.7457,54.8749,54.6991,54.8387,8000.0
2007-01-29 10:10:00,106.13,106.16,106.01,106.01,9500.0,54.8646,54.8801,54.8025,54.8025,9500.0
2007-01-29 10:20:00,106.01,106.13,105.88,105.88,11600.0,54.8025,54.8646,54.7353,54.7353,11600.0
2007-01-29 10:30:00,105.91,106.07,105.87,106.02,6000.0,54.7508,54.8336,54.7302,54.8077,6000.0
2007-01-29 10:40:00,106.02,106.58,106.02,106.43,29900.0,54.8077,55.0972,54.8077,55.0197,29900.0
2007-01-29 10:50:00,106.37,106.37,105.93,106.07,16900.0,54.9886,54.9886,54.7612,54.8336,16900.0
2007-01-29 11:00:00,106.13,106.41,106.13,106.34,9200.0,54.8646,55.0093,54.8646,54.9731,9200.0
2007-01-29 11:10:00,106.34,106.52,106.32,106.45,13000.0,54.9731,55.0662,54.9628,55.03,13000.0
2007-01-29 11:20:00,106.48,106.48,106.38,106.43,2800.0,55.0455,55.0455,54.9938,55.0197,2800.0
2007-01-29 11:30:00,106.43,106.45,106.1,106.1,8500.0,55.0197,55.03,54.8491,54.8491,8500.0
2007-01-29 11:40:00,106.1,106.1,105.79,105.87,15000.0,54.8491,54.8491,54.6888,54.7302,15000.0
2007-01-29 11:50:00,105.83,105.83,105.58,105.67,21200.0,54.7095,54.7095,54.5802,54.6268,21200.0
2007-01-29 12:00:00,105.7,105.86,105.67,105.8,6700.0,54.6423,54.725,54.6268,54.694,6700.0
2007-01-29 12:10:00,105.8,105.86,105.72,105.81,7600.0,54.694,54.725,54.6526,54.6991,7600.0
2007-01-29 12:20:00,105.86,105.88,105.5,105.5,10800.0,54.725,54.7353,54.5389,54.5389,10800.0
2007-01-29 12:30:00,105.5,105.56,105.46,105.51,11400.0,54.5389,54.5699,54.5182,54.5441,11400.0
2007-01-29 12:40:00,105.49,105.52,105.42,105.5,7900.0,54.5337,54.5492,54.4975,54.5389,7900.0
2007-01-29 12:50:00,105.5,105.51,105.41,105.46,16400.0,54.5389,54.5441,54.4924,54.5182,16400.0
2007-01-29 13:00:00,105.48,105.56,105.4,105.44,12000.0,54.5286,54.5699,54.4872,54.5079,12000.0
2007-01-29 13:10:00,105.47,105.53,105.39,105.45,28400.0,54.5234,54.5544,54.482,54.513,28400.0
2007-01-29 13:20:00,105.49,105.51,105.42,105.48,19200.0,54.5337,54.5441,54.4975,54.5286,19200.0
2007-01-29 13:30:00,105.48,105.52,105.33,105.37,17500.0,54.5286,54.5492,54.451,54.4717,17500.0
2007-01-29 13:40:00,105.39,105.41,105.16,105.2,14300.0,54.482,54.4924,54.3631,54.3838,14300.0
2007-01-29 13:50:00,105.23,105.25,104.97,105.06,27700.0,54.3993,54.4097,54.2649,54.3114,27700.0
2007-01-29 14:00:00,105.02,105.29,104.87,105.27,26500.0,54.2908,54.4303,54.2132,54.42,26500.0
2007-01-29 14:10:00,105.27,105.46,105.16,105.44,33900.0,54.42,54.5182,54.3631,54.5079,33900.0
2007-01-29 14:20:00,105.42,105.49,105.31,105.36,13200.0,54.4975,54.5337,54.4407,54.4665,13200.0
2007-01-29 14:30:00,105.39,105.46,105.37,105.42,6300.0,54.482,54.5182,54.4717,54.4975,6300.0
2007-01-29 14:40:00,105.41,105.6,105.4,105.57,12500.0,54.4924,54.5906,54.4872,54.5751,12500.0
2007-01-29 14:50:00,105.55,105.58,105.45,105.51,4800.0,54.5647,54.5802,54.513,54.5441,4800.0
2007-01-29 15:00:00,105.51,105.76,105.51,105.66,9900.0,54.5441,54.6733,54.5441,54.6216,9900.0
2007-01-29 15:10:00,105.66,105.82,105.65,105.76,10700.0,54.6216,54.7043,54.6164,54.6733,10700.0
2007-01-29 15:20:00,105.75,105.85,105.65,105.7,15900.0,54.6681,54.7198,54.6164,54.6423,15900.0
2007-01-29 15:30:00,105.74,105.94,105.71,105.94,21400.0,54.663,54.7664,54.6475,54.7664,21400.0
2007-01-29 15:40:00,105.95,106.03,105.93,106.02,22500.0,54.7715,54.8129,54.7612,54.8077,22500.0
2007-01-29 15:50:00,106.02,106.02,105.82,105.87,31100.0,54.8077,54.8077,54.7043,54.7302,31100.0
2007-01-30 09:30:00,106.74,106.77,106.33,106.42,11300.0,55.1799,55.1954,54.968,55.0145,11300.0
2007-01-30 09:40:00,106.47,106.51,106.23,106.31,33100.0,55.0403,55.061,54.9163,54.9576,33100.0
2007-01-30 09:50:00,106.22,106.24,105.81,105.89,13500.0,54.9111,54.9214,54.6991,54.7405,13500.0
2007-01-30 10:00:00,105.86,106.41,105.85,106.33,10400.0,54.725,55.0093,54.7198,54.968,10400.0
2007-01-30 10:10:00,106.32,106.5,106.17,106.39,9400.0,54.9628,55.0558,54.8853,54.999,9400.0
2007-01-30 10:20:00,106.39,106.56,106.37,106.55,10600.0,54.999,55.0869,54.9886,55.0817,10600.0
2007-01-30 10:30:00,106.51,106.67,106.49,106.51,14600.0,55.061,55.1437,55.0507,55.061,14600.0
2007-01-30 10:40:00,106.5,106.58,106.46,106.58,22100.0,55.0558,55.0972,55.0352,55.0972,22100.0
2007-01-30 10:50:00,106.59,106.65,106.55,106.61,7800.0,55.1024,55.1334,55.0817,55.1127,7800.0
2007-01-30 11:00:00,106.61,106.71,106.6,106.71,11400.0,55.1127,55.1644,55.1075,55.1644,11400.0
2007-01-30 11:10:00,106.71,106.88,106.65,106.88,18900.0,55.1644,55.2523,55.1334,55.2523,18900.0
2007-01-30 11:20:00,106.86,107.07,106.86,106.98,19700.0,55.242,55.3505,55.242,55.304,19700.0
2007-01-30 11:30:00,106.98,107.2,106.98,107.15,11600.0,55.304,55.4177,55.304,55.3919,11600.0
2007-01-30 11:40:00,107.16,107.24,107.14,107.19,9000.0,55.397,55.4384,55.3867,55.4125,9000.0
2007-01-30 11:50:00,107.18,107.24,107.13,107.16,12400.0,55.4074,55.4384,55.3815,55.397,12400.0
2007-01-30 12:00:00,107.16,107.23,107.08,107.09,16200.0,55.397,55.4332,55.3557,55.3609,16200.0
2007-01-30 12:10:00,107.09,107.22,107.0,107.04,13000.0,55.3609,55.4281,55.3143,55.335,13000.0
2007-01-30 12:20:00,107.04,107.08,107.0,107.07,9200.0,55.335,55.3557,55.3143,55.3505,9200.0
2007-01-30 12:30:00,107.07,107.16,107.05,107.07,11700.0,55.3505,55.397,55.3402,55.3505,11700.0
2007-01-30 12:40:00,107.06,107.11,106.97,107.11,13100.0,55.3453,55.3712,55.2988,55.3712,13100.0
2007-01-30 12:50:00,107.11,107.3,107.09,107.2,15200.0,55.3712,55.4694,55.3609,55.4177,15200.0
2007-01-30 13:00:00,107.24,107.33,107.17,107.17,11900.0,55.4384,55.4849,55.4022,55.4022,11900.0
2007-01-30 13:10:00,107.16,107.24,107.15,107.15,4600.0,55.397,55.4384,55.3919,55.3919,4600.0
2007-01-30 13:20:00,107.14,107.23,107.07,107.07,14100.0,55.3867,55.4332,55.3505,55.3505,14100.0
2007-01-30 13:30:00,107.06,107.11,106.98,107.03,8700.0,55.3453,55.3712,55.304,55.3298,8700.0
2007-01-30 13:40:00,106.99,107.18,106.95,107.12,16200.0,55.3092,55.4074,55.2885,55.3764,16200.0
2007-01-30 13:50:00,107.09,107.12,107.04,107.11,6600.0,55.3609,55.3764,55.335,55.3712,6600.0
2007-01-30 14:00:00,107.11,107.11,106.93,106.93,8800.0,55.3712,55.3712,55.2781,55.2781,8800.0
2007-01-30 14:10:00,106.95,107.05,106.92,106.98,9300.0,55.2885,55.3402,55.273,55.304,9300.0
2007-01-30 14:20:00,106.93,107.07,106.92,107.01,7200.0,55.2781,55.3505,55.273,55.3195,7200.0
2007-01-30 14:30:00,107.0,107.05,106.9,107.04,11400.0,55.3143,55.3402,55.2626,55.335,11400.0
2007-01-30 14:40:00,107.04,107.08,106.89,106.9,17200.0,55.335,55.3557,55.2575,55.2626,17200.0
2007-01-30 14:50:00,106.9,107.04,106.9,106.99,7200.0,55.2626,55.335,55.2626,55.3092,7200.0
2007-01-30 15:00:00,106.99,107.19,106.97,107.12,20000.0,55.3092,55.4125,55.2988,55.3764,20000.0
2007-01-30 15:10:00,107.13,107.25,107.13,107.2,10700.0,55.3815,55.4436,55.3815,55.4177,10700.0
2007-01-30 15:20:00,107.23,107.35,107.22,107.3,15100.0,55.4332,55.4953,55.4281,55.4694,15100.0
2007-01-30 15:30:00,107.29,107.42,107.25,107.4,16600.0,55.4642,55.5314,55.4436,55.5211,16600.0
2007-01-30 15:40:00,107.37,107.45,107.36,107.4,18900.0,55.5056,55.547,55.5004,55.5211,18900.0
2007-01-30 15:50:00,107.4,107.5,107.32,107.49,41300.0,55.5211,55.5728,55.4798,55.5676,41300.0
2007-01-31 09:30:00,107.7,107.75,107.2,107.36,13700.0,55.6762,55.702,55.4177,55.5004,13700.0
2007-01-31 09:40:00,107.24,107.49,107.15,107.22,6800.0,55.4384,55.5676,55.3919,55.4281,6800.0
2007-01-31 09:50:00,107.2,107.24,107.09,107.15,6000.0,55.4177,55.4384,55.3609,55.3919,6000.0
2007-01-31 10:00:00,107.18,107.26,107.09,107.15,5300.0,55.4074,55.4487,55.3609,55.3919,5300.0
2007-01-31 10:10:00,107.14,107.39,107.11,107.31,9800.0,55.3867,55.5159,55.3712,55.4746,9800.0
2007-01-31 10:20:00,107.31,107.42,107.24,107.39,12200.0,55.4746,55.5314,55.4384,55.5159,12200.0
2007-01-31 10:30:00,107.36,107.74,107.36,107.71,15800.0,55.5004,55.6969,55.5004,55.6814,15800.0
2007-01-31 10:40:00,107.7,107.81,107.62,107.62,20100.0,55.6762,55.7331,55.6348,55.6348,20100.0
2007-01-31 10:50:00,107.6,107.67,107.56,107.62,18200.0,55.6245,55.6607,55.6038,55.6348,18200.0
2007-01-31 11:00:00,107.62,107.62,107.49,107.51,9700.0,55.6348,55.6348,55.5676,55.578,9700.0
2007-01-31 11:10:00,107.54,107.64,107.49,107.64,7800.0,55.5935,55.6452,55.5676,55.6452,7800.0
2007-01-31 11:20:00,107.62,107.77,107.6,107.72,6700.0,55.6348,55.7124,55.6245,55.6865,6700.0
2007-01-31 11:30:00,107.73,107.89,107.72,107.86,8500.0,55.6917,55.7744,55.6865,55.7589,8500.0
2007-01-31 11:40:00,107.88,108.06,107.86,108.06,6700.0,55.7692,55.8623,55.7589,55.8623,6700.0
2007-01-31 11:50:00,108.06,108.06,107.88,107.88,8700.0,55.8623,55.8623,55.7692,55.7692,8700.0
2007-01-31 12:00:00,107.87,107.95,107.77,107.77,13300.0,55.7641,55.8054,55.7124,55.7124,13300.0
2007-01-31 12:10:00,107.79,107.83,107.76,107.77,5000.0,55.7227,55.7434,55.7072,55.7124,5000.0
2007-01-31 12:20:00,107.76,107.76,107.62,107.66,4600.0,55.7072,55.7072,55.6348,55.6555,4600.0
2007-01-31 12:30:00,107.66,107.68,107.57,107.58,8600.0,55.6555,55.6659,55.609,55.6142,8600.0
2007-01-31 12:40:00,107.59,107.76,107.57,107.76,17200.0,55.6193,55.7072,55.609,55.7072,17200.0
2007-01-31 12:50:00,107.77,107.97,107.77,107.97,15500.0,55.7124,55.8158,55.7124,55.8158,15500.0
2007-01-31 13:00:00,107.96,108.04,107.95,108.04,11100.0,55.8106,55.852,55.8054,55.852,11100.0
2007-01-31 13:10:00,108.04,108.18,108.03,108.18,21300.0,55.852,55.9243,55.8468,55.9243,21300.0
2007-01-31 13:20:00,108.19,108.27,108.17,108.21,15000.0,55.9295,55.9709,55.9192,55.9398,15000.0
2007-01-31 13:30:00,108.21,108.39,108.21,108.35,18300.0,55.9398,56.0329,55.9398,56.0122,18300.0
2007-01-31 13:40:00,108.36,108.36,108.2,108.22,7600.0,56.0174,56.0174,55.9347,55.945,7600.0
2007-01-31 13:50:00,108.24,108.32,108.23,108.3,10400.0,55.9554,55.9967,55.9502,55.9864,10400.0
2007-01-31 14:00:00,108.3,108.38,108.21,108.23,13500.0,55.9864,56.0277,55.9398,55.9502,13500.0
2007-01-31 14:10:00,108.24,109.41,108.18,109.05,47000.0,55.9554,56.5602,55.9243,56.3741,47000.0
2007-01-31 14:20:00,109.05,109.14,108.76,108.78,25300.0,56.3741,56.4206,56.2242,56.2345,25300.0
2007-01-31 14:30:00,108.78,109.2,108.77,109.13,39100.0,56.2345,56.4516,56.2293,56.4154,39100.0
2007-01-31 14:40:00,109.13,109.21,109.07,109.1,20100.0,56.4154,56.4568,56.3844,56.3999,20100.0
2007-01-31 14:50:00,109.05,109.11,108.83,108.91,37300.0,56.3741,56.4051,56.2604,56.3017,37300.0
2007-01-31 15:00:00,108.91,109.12,108.86,109.04,18800.0,56.3017,56.4103,56.2759,56.3689,18800.0
2007-01-31 15:10:00,109.04,109.14,108.96,109.11,18900.0,56.3689,56.4206,56.3276,56.4051,18900.0
2007-01-31 15:20:00,109.09,109.18,108.95,109.06,19000.0,56.3948,56.4413,56.3224,56.3793,19000.0
2007-01-31 15:30:00,109.09,109.15,109.03,109.03,26100.0,56.3948,56.4258,56.3637,56.3637,26100.0
2007-01-31 15:40:00,109.05,109.3,108.95,108.96,36500.0,56.3741,56.5033,56.3224,56.3276,36500.0
2007-01-31 15:50:00,108.94,108.97,108.78,108.8,38400.0,56.3172,56.3327,56.2345,56.2448,38400.0
2007-02-01 09:30:00,108.75,108.75,108.22,108.43,23100.0,56.219,56.219,55.945,56.0536,23100.0
2007-02-01 09:40:00,108.38,108.45,108.0,108.14,21400.0,56.0277,56.0639,55.8313,55.9037,21400.0
2007-02-01 09:50:00,108.15,108.41,108.13,108.35,25900.0,55.9088,56.0432,55.8985,56.0122,25900.0
2007-02-01 10:00:00,108.36,108.62,108.27,108.52,11400.0,56.0174,56.1518,55.9709,56.1001,11400.0
2007-02-01 10:10:00,108.51,108.61,108.45,108.54,9000.0,56.0949,56.1466,56.0639,56.1104,9000.0
2007-02-01 10:20:00,108.54,108.64,108.5,108.63,8100.0,56.1104,56.1621,56.0898,56.157,8100.0
2007-02-01 10:30:00,108.6,109.42,108.52,109.14,33400.0,56.1415,56.5654,56.1001,56.4206,33400.0
2007-02-01 10:40:00,109.17,109.3,108.88,108.97,23400.0,56.4361,56.5033,56.2862,56.3327,23400.0
2007-02-01 10:50:00,108.96,108.98,108.86,108.92,13700.0,56.3276,56.3379,56.2759,56.3069,13700.0
2007-02-01 11:00:00,108.92,108.96,108.76,108.81,13700.0,56.3069,56.3276,56.2242,56.25,13700.0
2007-02-01 11:10:00,108.84,108.84,108.54,108.57,15200.0,56.2655,56.2655,56.1104,56.1259,15200.0
2007-02-01 11:20:00,108.56,108.74,108.46,108.62,26600.0,56.1208,56.2138,56.0691,56.1518,26600.0
2007-02-01 11:30:00,108.62,108.71,108.49,108.58,16500.0,56.1518,56.1983,56.0846,56.1311,16500.0
2007-02-01 11:40:00,108.54,108.78,108.53,108.77,12700.0,56.1104,56.2345,56.1053,56.2293,12700.0
2007-02-01 11:50:00,108.74,108.87,108.71,108.77,11500.0,56.2138,56.281,56.1983,56.2293,11500.0
2007-02-01 12:00:00,108.77,108.85,108.71,108.71,12900.0,56.2293,56.2707,56.1983,56.1983,12900.0
2007-02-01 12:10:00,108.71,108.74,108.65,108.65,4800.0,56.1983,56.2138,56.1673,56.1673,4800.0
2007-02-01 12:20:00,108.64,108.72,108.54,108.66,11100.0,56.1621,56.2035,56.1104,56.1725,11100.0
2007-02-01 12:30:00,108.64,108.83,108.62,108.74,5600.0,56.1621,56.2604,56.1518,56.2138,5600.0
2007-02-01 12:40:00,108.73,108.88,108.71,108.86,4500.0,56.2087,56.2862,56.1983,56.2759,4500.0
2007-02-01 12:50:00,108.86,108.89,108.84,108.87,2800.0,56.2759,56.2914,56.2655,56.281,2800.0
2007-02-01 13:00:00,108.85,108.99,108.84,108.9,9100.0,56.2707,56.3431,56.2655,56.2965,9100.0
2007-02-01 13:10:00,108.9,109.0,108.88,108.99,14800.0,56.2965,56.3482,56.2862,56.3431,14800.0
2007-02-01 13:20:00,108.98,108.99,108.96,108.96,11800.0,56.3379,56.3431,56.3276,56.3276,11800.0
2007-02-01 13:30:00,108.96,109.06,108.94,109.06,14900.0,56.3276,56.3793,56.3172,56.3793,14900.0
2007-02-01 13:40:00,109.05,109.21,109.05,109.17,8100.0,56.3741,56.4568,56.3741,56.4361,8100.0
2007-02-01 13:50:00,109.18,109.18,108.99,108.99,12000.0,56.4413,56.4413,56.3431,56.3431,12000.0
2007-02-01 14:00:00,108.99,109.09,108.97,109.08,10800.0,56.3431,56.3948,56.3327,56.3896,10800.0
2007-02-01 14:10:00,109.07,109.09,108.91,109.0,14600.0,56.3844,56.3948,56.3017,56.3482,14600.0
2007-02-01 14:20:00,108.99,109.23,108.98,109.08,15700.0,56.3431,56.4671,56.3379,56.3896,15700.0
2007-02-01 14:30:00,109.08,109.14,109.06,109.11,12200.0,56.3896,56.4206,56.3793,56.4051,12200.0
2007-02-01 14:40:00,109.09,109.12,109.06,109.07,7100.0,56.3948,56.4103,56.3793,56.3844,7100.0
2007-02-01 14:50:00,109.08,109.26,109.06,109.09,12400.0,56.3896,56.4826,56.3793,56.3948,12400.0
2007-02-01 15:00:00,109.11,109.27,109.1,109.26,17200.0,56.4051,56.4878,56.3999,56.4826,17200.0
2007-02-01 15:10:00,109.25,109.27,109.18,109.23,22000.0,56.4775,56.4878,56.4413,56.4671,22000.0
2007-02-01 15:20:00,109.23,109.26,109.2,109.25,19600.0,56.4671,56.4826,56.4516,56.4775,19600.0
2007-02-01 15:30:00,109.25,109.3,109.18,109.27,14500.0,56.4775,56.5033,56.4413,56.4878,14500.0
2007-02-01 15:40:00,109.28,109.34,109.25,109.28,20000.0,56.493,56.524,56.4775,56.493,20000.0
2007-02-01 15:50:00,109.29,109.42,109.26,109.37,25400.0,56.4982,56.5654,56.4826,56.5395,25400.0
2007-02-02 09:30:00,109.8,109.9,109.7,109.85,10400.0,56.7618,56.8135,56.7101,56.7877,10400.0
2007-02-02 09:40:00,109.86,109.88,109.63,109.66,14100.0,56.7928,56.8032,56.6739,56.6894,14100.0
2007-02-02 09:50:00,109.63,109.72,109.33,109.36,35300.0,56.6739,56.7204,56.5188,56.5343,35300.0
2007-02-02 10:00:00,109.36,109.44,109.25,109.3,33200.0,56.5343,56.5757,56.4775,56.5033,33200.0
2007-02-02 10:10:00,109.26,109.49,109.25,109.33,11000.0,56.4826,56.6015,56.4775,56.5188,11000.0
2007-02-02 10:20:00,109.29,109.41,109.26,109.35,12000.0,56.4982,56.5602,56.4826,56.5292,12000.0
2007-02-02 10:30:00,109.34,109.41,109.17,109.17,11800.0,56.524,56.5602,56.4361,56.4361,11800.0
2007-02-02 10:40:00,109.19,109.22,109.04,109.04,10500.0,56.4465,56.462,56.3689,56.3689,10500.0
2007-02-02 10:50:00,109.01,109.33,108.97,109.28,9200.0,56.3534,56.5188,56.3327,56.493,9200.0
2007-02-02 11:00:00,109.31,109.37,109.22,109.31,8600.0,56.5085,56.5395,56.462,56.5085,8600.0
2007-02-02 11:10:00,109.31,109.49,109.31,109.43,7800.0,56.5085,56.6015,56.5085,56.5705,7800.0
2007-02-02 11:20:00,109.43,109.51,109.38,109.44,10300.0,56.5705,56.6119,56.5447,56.5757,10300.0
2007-02-02 11:30:00,109.45,109.54,109.4,109.46,22500.0,56.5809,56.6274,56.555,56.586,22500.0
2007-02-02 11:40:00,109.43,109.53,109.37,109.45,7300.0,56.5705,56.6222,56.5395,56.5809,7300.0
2007-02-02 11:50:00,109.45,109.48,109.42,109.44,4600.0,56.5809,56.5964,56.5654,56.5757,4600.0
2007-02-02 12:00:00,109.44,109.53,109.37,109.52,12000.0,56.5757,56.6222,56.5395,56.6171,12000.0
2007-02-02 12:10:00,109.52,109.58,109.45,109.45,28300.0,56.6171,56.6481,56.5809,56.5809,28300.0
2007-02-02 12:20:00,109.44,109.49,109.37,109.41,16000.0,56.5757,56.6015,56.5395,56.5602,16000.0
2007-02-02 12:30:00,109.43,109.43,109.37,109.37,5000.0,56.5705,56.5705,56.5395,56.5395,5000.0
2007-02-02 12:40:00,109.35,109.41,109.35,109.38,4100.0,56.5292,56.5602,56.5292,56.5447,4100.0
2007-02-02 12:50:00,109.35,109.41,109.32,109.39,11500.0,56.5292,56.5602,56.5137,56.5499,11500.0
2007-02-02 13:00:00,109.4,109.53,109.4,109.53,20500.0,56.555,56.6222,56.555,56.6222,20500.0
2007-02-02 13:10:00,109.53,109.54,109.44,109.47,6800.0,56.6222,56.6274,56.5757,56.5912,6800.0
2007-02-02 13:20:00,109.46,109.48,109.4,109.41,7500.0,56.586,56.5964,56.555,56.5602,7500.0
2007-02-02 13:30:00,109.41,109.44,109.36,109.4,6200.0,56.5602,56.5757,56.5343,56.555,6200.0
2007-02-02 13:40:00,109.4,109.45,109.32,109.38,10600.0,56.555,56.5809,56.5137,56.5447,10600.0
2007-02-02 13:50:00,109.37,109.45,109.34,109.44,13600.0,56.5395,56.5809,56.524,56.5757,13600.0
2007-02-02 14:00:00,109.43,109.5,109.4,109.45,29200.0,56.5705,56.6067,56.555,56.5809,29200.0
2007-02-02 14:10:00,109.44,109.48,109.36,109.44,17500.0,56.5757,56.5964,56.5343,56.5757,17500.0
2007-02-02 14:20:00,109.46,109.55,109.31,109.38,34500.0,56.586,56.6326,56.5085,56.5447,34500.0
2007-02-02 14:30:00,109.41,109.46,109.4,109.42,17800.0,56.5602,56.586,56.555,56.5654,17800.0
2007-02-02 14:40:00,109.46,109.49,109.31,109.38,23400.0,56.586,56.6015,56.5085,56.5447,23400.0
2007-02-02 14:50:00,109.39,109.42,109.35,109.35,18000.0,56.5499,56.5654,56.5292,56.5292,18000.0
2007-02-02 15:00:00,109.37,109.43,109.31,109.4,17400.0,56.5395,56.5705,56.5085,56.555,17400.0
2007-02-02 15:10:00,109.39,109.42,109.32,109.41,20600.0,56.5499,56.5654,56.5137,56.5602,20600.0
2007-02-02 15:20:00,109.4,109.45,109.36,109.45,32400.0,56.555,56.5809,56.5343,56.5809,32400.0
2007-02-02 15:30:00,109.44,109.45,109.37,109.41,50300.0,56.5757,56.5809,56.5395,56.5602,50300.0
2007-02-02 15:40:00,109.42,109.5,109.4,109.46,33000.0,56.5654,56.6067,56.555,56.586,33000.0
2007-02-02 15:50:00,109.43,109.61,109.42,109.54,54800.0,56.5705,56.6636,56.5654,56.6274,54800.0
2007-02-05 09:30:00,109.55,109.99,109.55,109.92,17800.0,56.6326,56.86,56.6326,56.8238,17800.0
2007-02-05 09:40:00,109.89,110.0,109.85,109.92,10100.0,56.8083,56.8652,56.7877,56.8238,10100.0
2007-02-05 09:50:00,109.96,110.0,109.91,109.99,18700.0,56.8445,56.8652,56.8187,56.86,18700.0
2007-02-05 10:00:00,109.99,110.02,109.88,110.02,20900.0,56.86,56.8755,56.8032,56.8755,20900.0
2007-02-05 10:10:00,110.04,110.25,110.0,110.17,31800.0,56.8859,56.9944,56.8652,56.9531,31800.0
2007-02-05 10:20:00,110.14,110.21,109.97,110.0,14200.0,56.9376,56.9738,56.8497,56.8652,14200.0
2007-02-05 10:30:00,110.0,110.17,109.99,110.06,15700.0,56.8652,56.9531,56.86,56.8962,15700.0
2007-02-05 10:40:00,110.06,110.27,110.05,110.22,9400.0,56.8962,57.0048,56.891,56.9789,9400.0
2007-02-05 10:50:00,110.21,110.24,110.11,110.15,10400.0,56.9738,56.9893,56.9221,56.9427,10400.0
2007-02-05 11:00:00,110.15,110.26,110.08,110.22,26700.0,56.9427,56.9996,56.9066,56.9789,26700.0
2007-02-05 11:10:00,110.22,110.22,110.08,110.16,9800.0,56.9789,56.9789,56.9066,56.9479,9800.0
2007-02-05 11:20:00,110.15,110.17,110.04,110.04,10700.0,56.9427,56.9531,56.8859,56.8859,10700.0
2007-02-05 11:30:00,110.07,110.08,110.01,110.03,14400.0,56.9014,56.9066,56.8704,56.8807,14400.0
2007-02-05 11:40:00,110.03,110.03,109.98,110.0,18200.0,56.8807,56.8807,56.8549,56.8652,18200.0
2007-02-05 11:50:00,110.0,110.07,110.0,110.05,12700.0,56.8652,56.9014,56.8652,56.891,12700.0
2007-02-05 12:00:00,110.04,110.06,110.0,110.06,5400.0,56.8859,56.8962,56.8652,56.8962,5400.0
2007-02-05 12:10:00,110.06,110.06,110.0,110.01,4000.0,56.8962,56.8962,56.8652,56.8704,4000.0
2007-02-05 12:20:00,110.0,110.04,110.0,110.04,5600.0,56.8652,56.8859,56.8652,56.8859,5600.0
2007-02-05 12:30:00,110.03,110.03,109.99,110.02,6500.0,56.8807,56.8807,56.86,56.8755,6500.0
2007-02-05 12:40:00,110.02,110.1,110.01,110.06,3900.0,56.8755,56.9169,56.8704,56.8962,3900.0
2007-02-05 12:50:00,110.07,110.15,110.07,110.11,7600.0,56.9014,56.9427,56.9014,56.9221,7600.0
2007-02-05 13:00:00,110.14,110.16,110.02,110.06,10000.0,56.9376,56.9479,56.8755,56.8962,10000.0
2007-02-05 13:10:00,110.06,110.1,110.0,110.01,9400.0,56.8962,56.9169,56.8652,56.8704,9400.0
2007-02-05 13:20:00,110.01,110.03,109.97,109.97,21800.0,56.8704,56.8807,56.8497,56.8497,21800.0
2007-02-05 13:30:00,109.99,110.03,109.97,110.0,15900.0,56.86,56.8807,56.8497,56.8652,15900.0
2007-02-05 13:40:00,110.0,110.01,109.98,110.01,20600.0,56.8652,56.8704,56.8549,56.8704,20600.0
2007-02-05 13:50:00,110.0,110.02,109.95,110.01,18600.0,56.8652,56.8755,56.8393,56.8704,18600.0
2007-02-05 14:00:00,110.0,110.07,109.95,110.05,16900.0,56.8652,56.9014,56.8393,56.891,16900.0
2007-02-05 14:10:00,110.06,110.15,110.0,110.11,8000.0,56.8962,56.9427,56.8652,56.9221,8000.0
2007-02-05 14:20:00,110.1,110.1,109.97,110.0,22300.0,56.9169,56.9169,56.8497,56.8652,22300.0
2007-02-05 14:30:00,110.0,110.23,110.0,110.23,8800.0,56.8652,56.9841,56.8652,56.9841,8800.0
2007-02-05 14:40:00,110.23,110.23,110.16,110.21,5100.0,56.9841,56.9841,56.9479,56.9738,5100.0
2007-02-05 14:50:00,110.22,110.34,110.16,110.29,13100.0,56.9789,57.041,56.9479,57.0151,13100.0
2007-02-05 15:00:00,110.27,110.27,110.2,110.2,8800.0,57.0048,57.0048,56.9686,56.9686,8800.0
2007-02-05 15:10:00,110.21,110.22,110.12,110.16,8500.0,56.9738,56.9789,56.9272,56.9479,8500.0
2007-02-05 15:20:00,110.15,110.28,110.1,110.25,14000.0,56.9427,57.0099,56.9169,56.9944,14000.0
2007-02-05 15:30:00,110.25,110.25,110.21,110.23,13500.0,56.9944,56.9944,56.9738,56.9841,13500.0
2007-02-05 15:40:00,110.23,110.24,110.15,110.15,15300.0,56.9841,56.9893,56.9427,56.9427,15300.0
2007-02-05 15:50:00,110.17,110.18,110.08,110.08,17400.0,56.9531,56.9582,56.9066,56.9066,17400.0
2007-02-06 09:30:00,110.6,111.01,110.4,111.01,14800.0,57.1754,57.3873,57.072,57.3873,14800.0
2007-02-06 09:40:00,110.99,111.39,110.99,111.31,15100.0,57.377,57.5838,57.377,57.5424,15100.0
2007-02-06 09:50:00,111.31,111.34,110.66,110.83,16400.0,57.5424,57.5579,57.2064,57.2943,16400.0
2007-02-06 10:00:00,110.8,110.98,110.68,110.8,12000.0,57.2788,57.3718,57.2167,57.2788,12000.0
2007-02-06 10:10:00,110.8,110.8,110.63,110.79,43100.0,57.2788,57.2788,57.1909,57.2736,43100.0
2007-02-06 10:20:00,110.79,110.86,110.73,110.76,23200.0,57.2736,57.3098,57.2426,57.2581,23200.0
2007-02-06 10:30:00,110.75,110.86,110.66,110.66,24400.0,57.2529,57.3098,57.2064,57.2064,24400.0
2007-02-06 10:40:00,110.68,110.76,110.6,110.7,15500.0,57.2167,57.2581,57.1754,57.2271,15500.0
2007-02-06 10:50:00,110.71,110.77,110.59,110.65,13900.0,57.2322,57.2633,57.1702,57.2012,13900.0
2007-02-06 11:00:00,110.7,110.85,110.65,110.69,23100.0,57.2271,57.3046,57.2012,57.2219,23100.0
2007-02-06 11:10:00,110.68,110.85,110.6,110.6,19100.0,57.2167,57.3046,57.1754,57.1754,19100.0
2007-02-06 11:20:00,110.61,110.79,110.6,110.62,19900.0,57.1805,57.2736,57.1754,57.1857,19900.0
2007-02-06 11:30:00,110.74,110.75,110.59,110.71,21100.0,57.2477,57.2529,57.1702,57.2322,21100.0
2007-02-06 11:40:00,110.67,110.71,110.6,110.64,10800.0,57.2116,57.2322,57.1754,57.196,10800.0
2007-02-06 11:50:00,110.66,110.73,110.31,110.36,15900.0,57.2064,57.2426,57.0255,57.0513,15900.0
2007-02-06 12:00:00,110.36,110.4,110.31,110.34,9200.0,57.0513,57.072,57.0255,57.041,9200.0
2007-02-06 12:10:00,110.35,110.47,110.15,110.17,22900.0,57.0461,57.1082,56.9427,56.9531,22900.0
2007-02-06 12:20:00,110.16,110.28,110.13,110.23,24600.0,56.9479,57.0099,56.9324,56.9841,24600.0
2007-02-06 12:30:00,110.23,110.24,110.09,110.16,18400.0,56.9841,56.9893,56.9117,56.9479,18400.0
2007-02-06 12:40:00,110.17,110.22,110.17,110.21,11200.0,56.9531,56.9789,56.9531,56.9738,11200.0
2007-02-06 12:50:00,110.2,110.27,110.18,110.24,12700.0,56.9686,57.0048,56.9582,56.9893,12700.0
2007-02-06 13:00:00,110.25,110.34,110.2,110.34,28500.0,56.9944,57.041,56.9686,57.041,28500.0
2007-02-06 13:10:00,110.34,110.59,110.31,110.58,33600.0,57.041,57.1702,57.0255,57.165,33600.0
2007-02-06 13:20:00,110.59,110.83,110.59,110.83,13400.0,57.1702,57.2943,57.1702,57.2943,13400.0
2007-02-06 13:30:00,110.83,110.93,110.83,110.92,23700.0,57.2943,57.346,57.2943,57.3408,23700.0
2007-02-06 13:40:00,110.93,111.27,110.9,111.23,26000.0,57.346,57.5217,57.3305,57.5011,26000.0
2007-02-06 13:50:00,111.19,111.38,111.19,111.35,17300.0,57.4804,57.5786,57.4804,57.5631,17300.0
2007-02-06 14:00:00,111.37,111.38,111.12,111.26,25600.0,57.5734,57.5786,57.4442,57.5166,25600.0
2007-02-06 14:10:00,111.25,111.26,111.07,111.14,32400.0,57.5114,57.5166,57.4183,57.4545,32400.0
2007-02-06 14:20:00,111.16,111.67,111.14,111.67,45400.0,57.4649,57.7285,57.4545,57.7285,45400.0
2007-02-06 14:30:00,111.67,111.85,111.64,111.79,45900.0,57.7285,57.8216,57.713,57.7905,45900.0
2007-02-06 14:40:00,111.8,111.89,111.73,111.77,28300.0,57.7957,57.8422,57.7595,57.7802,28300.0
2007-02-06 14:50:00,111.78,111.8,111.75,111.78,33000.0,57.7854,57.7957,57.7699,57.7854,33000.0
2007-02-06 15:00:00,111.79,111.79,111.67,111.7,13600.0,57.7905,57.7905,57.7285,57.744,13600.0
2007-02-06 15:10:00,111.69,111.82,111.67,111.74,41400.0,57.7389,57.8061,57.7285,57.7647,41400.0
2007-02-06 15:20:00,111.72,111.72,111.55,111.61,11700.0,57.7544,57.7544,57.6665,57.6975,11700.0
2007-02-06 15:30:00,111.56,111.7,111.56,111.65,30600.0,57.6716,57.744,57.6716,57.7182,30600.0
2007-02-06 15:40:00,111.64,111.68,111.53,111.65,27200.0,57.713,57.7337,57.6561,57.7182,27200.0
2007-02-06 15:50:00,111.65,111.75,111.51,111.68,61000.0,57.7182,57.7699,57.6458,57.7337,61000.0
2007-02-07 09:30:00,111.8,112.17,111.14,111.17,21900.0,57.7957,57.987,57.4545,57.47,21900.0
2007-02-07 09:40:00,111.26,111.97,111.12,111.81,21200.0,57.5166,57.8836,57.4442,57.8009,21200.0
2007-02-07 09:50:00,111.81,111.97,111.81,111.93,16900.0,57.8009,57.8836,57.8009,57.8629,16900.0
2007-02-07 10:00:00,111.9,112.03,111.79,111.8,33500.0,57.8474,57.9146,57.7905,57.7957,33500.0
2007-02-07 10:10:00,111.79,112.47,111.73,112.44,51600.0,57.7905,58.1421,57.7595,58.1266,51600.0
2007-02-07 10:20:00,112.45,112.88,112.2,112.8,60800.0,58.1317,58.354,58.0025,58.3127,60800.0
2007-02-07 10:30:00,112.8,113.42,112.78,113.29,54800.0,58.3127,58.6332,58.3023,58.566,54800.0
2007-02-07 10:40:00,113.3,113.86,113.29,113.82,42900.0,58.5712,58.8606,58.566,58.84,42900.0
2007-02-07 10:50:00,113.85,113.88,113.53,113.88,49400.0,58.8555,58.871,58.6901,58.871,49400.0
2007-02-07 11:00:00,113.9,114.64,113.87,114.63,49400.0,58.8813,59.2639,58.8658,59.2587,49400.0
2007-02-07 11:10:00,114.63,115.0,114.38,114.48,60600.0,59.2587,59.45,59.1295,59.1812,60600.0
2007-02-07 11:20:00,114.48,114.7,114.3,114.68,37900.0,59.1812,59.2949,59.0881,59.2846,37900.0
2007-02-07 11:30:00,114.65,115.0,114.62,114.92,62300.0,59.269,59.45,59.2535,59.4086,62300.0
2007-02-07 11:40:00,114.92,115.17,114.69,114.71,58900.0,59.4086,59.5379,59.2897,59.3001,58900.0
2007-02-07 11:50:00,114.74,115.09,114.71,115.07,50700.0,59.3156,59.4965,59.3001,59.4862,50700.0
2007-02-07 12:00:00,115.07,115.58,115.02,115.24,68300.0,59.4862,59.7498,59.4603,59.574,68300.0
2007-02-07 12:10:00,115.24,115.25,114.98,115.12,32700.0,59.574,59.5792,59.4396,59.512,32700.0
2007-02-07 12:20:00,115.19,115.28,115.07,115.1,10200.0,59.5482,59.5947,59.4862,59.5017,10200.0
2007-02-07 12:30:00,115.09,115.11,114.53,114.71,39400.0,59.4965,59.5068,59.207,59.3001,39400.0
2007-02-07 12:40:00,114.75,114.84,114.64,114.76,10000.0,59.3207,59.3673,59.2639,59.3259,10000.0
2007-02-07 12:50:00,114.76,114.95,114.71,114.74,19400.0,59.3259,59.4241,59.3001,59.3156,19400.0
2007-02-07 13:00:00,114.74,115.17,114.72,115.04,75900.0,59.3156,59.5379,59.3052,59.4707,75900.0
2007-02-07 13:10:00,115.11,116.35,115.03,115.75,74600.0,59.5068,60.1479,59.4655,59.8377,74600.0
2007-02-07 13:20:00,115.75,115.75,115.36,115.62,29000.0,59.8377,59.8377,59.6361,59.7705,29000.0
2007-02-07 13:30:00,115.57,115.62,115.32,115.33,9000.0,59.7446,59.7705,59.6154,59.6206,9000.0
2007-02-07 13:40:00,115.37,115.78,115.34,115.69,19400.0,59.6413,59.8532,59.6257,59.8067,19400.0
2007-02-07 13:50:00,115.66,115.66,115.35,115.39,13400.0,59.7912,59.7912,59.6309,59.6516,13400.0
2007-02-07 14:00:00,115.38,115.45,115.13,115.27,35200.0,59.6464,59.6826,59.5172,59.5896,35200.0
2007-02-07 14:10:00,115.28,115.43,115.27,115.36,26800.0,59.5947,59.6723,59.5896,59.6361,26800.0
2007-02-07 14:20:00,115.36,115.4,115.14,115.14,30800.0,59.6361,59.6568,59.5224,59.5224,30800.0
2007-02-07 14:30:00,115.16,115.22,114.85,114.96,62200.0,59.5327,59.5637,59.3724,59.4293,62200.0
2007-02-07 14:40:00,114.99,115.0,114.75,114.79,35200.0,59.4448,59.45,59.3207,59.3414,35200.0
2007-02-07 14:50:00,114.79,114.93,114.73,114.9,50900.0,59.3414,59.4138,59.3104,59.3983,50900.0
2007-02-07 15:00:00,114.89,115.02,114.76,114.94,41500.0,59.3931,59.4603,59.3259,59.419,41500.0
2007-02-07 15:10:00,114.95,115.17,114.91,115.1,49500.0,59.4241,59.5379,59.4035,59.5017,49500.0
2007-02-07 15:20:00,115.1,115.17,114.84,114.92,30000.0,59.5017,59.5379,59.3673,59.4086,30000.0
2007-02-07 15:30:00,114.93,115.36,114.92,115.35,33900.0,59.4138,59.6361,59.4086,59.6309,33900.0
2007-02-07 15:40:00,115.36,115.45,115.12,115.21,36300.0,59.6361,59.6826,59.512,59.5585,36300.0
2007-02-07 15:50:00,115.21,115.3,115.2,115.26,54400.0,59.5585,59.6051,59.5534,59.5844,54400.0
2007-02-08 09:30:00,115.0,115.92,114.84,115.45,74900.0,59.45,59.9256,59.3673,59.6826,74900.0
2007-02-08 09:40:00,115.43,116.04,115.32,115.9,47300.0,59.6723,59.9876,59.6154,59.9152,47300.0
2007-02-08 09:50:00,115.9,116.75,115.9,116.53,55300.0,59.9152,60.3547,59.9152,60.2409,55300.0
2007-02-08 10:00:00,116.54,116.56,115.95,116.32,62500.0,60.2461,60.2564,59.9411,60.1324,62500.0
2007-02-08 10:10:00,116.31,116.76,116.25,116.75,50700.0,60.1272,60.3598,60.0962,60.3547,50700.0
2007-02-08 10:20:00,116.76,117.16,116.74,116.88,72800.0,60.3598,60.5666,60.3495,60.4219,72800.0
2007-02-08 10:30:00,116.91,116.91,116.38,116.48,36700.0,60.4374,60.4374,60.1634,60.2151,36700.0
2007-02-08 10:40:00,116.51,116.66,116.23,116.37,25300.0,60.2306,60.3081,60.0858,60.1582,25300.0
2007-02-08 10:50:00,116.28,116.55,116.28,116.5,56200.0,60.1117,60.2513,60.1117,60.2254,56200.0
2007-02-08 11:00:00,116.5,116.69,116.47,116.63,33000.0,60.2254,60.3236,60.2099,60.2926,33000.0
2007-02-08 11:10:00,116.61,116.71,116.53,116.53,13300.0,60.2823,60.334,60.2409,60.2409,13300.0
2007-02-08 11:20:00,116.57,116.63,116.08,116.44,42800.0,60.2616,60.2926,60.0083,60.1944,42800.0
2007-02-08 11:30:00,116.44,116.46,116.0,116.0,18400.0,60.1944,60.2047,59.9669,59.9669,18400.0
2007-02-08 11:40:00,116.01,116.15,115.97,116.06,16600.0,59.9721,60.0445,59.9514,59.998,16600.0
2007-02-08 11:50:00,116.02,116.1,115.97,116.0,15400.0,59.9773,60.0186,59.9514,59.9669,15400.0
2007-02-08 12:00:00,116.02,116.09,115.99,116.05,7700.0,59.9773,60.0135,59.9618,59.9928,7700.0
2007-02-08 12:10:00,116.07,116.07,115.97,116.06,9000.0,60.0031,60.0031,59.9514,59.998,9000.0
2007-02-08 12:20:00,116.04,116.22,115.97,115.98,26300.0,59.9876,60.0807,59.9514,59.9566,26300.0
2007-02-08 12:30:00,115.98,116.06,115.95,116.02,36400.0,59.9566,59.998,59.9411,59.9773,36400.0
2007-02-08 12:40:00,116.05,116.35,116.02,116.34,28200.0,59.9928,60.1479,59.9773,60.1427,28200.0
2007-02-08 12:50:00,116.34,116.37,116.14,116.35,11900.0,60.1427,60.1582,60.0393,60.1479,11900.0
2007-02-08 13:00:00,116.35,116.35,116.14,116.26,13600.0,60.1479,60.1479,60.0393,60.1013,13600.0
2007-02-08 13:10:00,116.22,116.24,115.98,115.99,22200.0,60.0807,60.091,59.9566,59.9618,22200.0
2007-02-08 13:20:00,116.0,116.01,115.71,115.73,30700.0,59.9669,59.9721,59.817,59.8274,30700.0
2007-02-08 13:30:00,115.72,115.88,115.7,115.73,13900.0,59.8222,59.9049,59.8118,59.8274,13900.0
2007-02-08 13:40:00,115.73,115.97,115.7,115.8,13400.0,59.8274,59.9514,59.8118,59.8635,13400.0
2007-02-08 13:50:00,115.78,115.8,115.71,115.71,8200.0,59.8532,59.8635,59.817,59.817,8200.0
2007-02-08 14:00:00,115.71,115.76,115.66,115.75,24400.0,59.817,59.8429,59.7912,59.8377,24400.0
2007-02-08 14:10:00,115.73,115.86,115.66,115.68,14300.0,59.8274,59.8946,59.7912,59.8015,14300.0
2007-02-08 14:20:00,115.69,115.69,115.4,115.53,24700.0,59.8067,59.8067,59.6568,59.724,24700.0
2007-02-08 14:30:00,115.55,115.56,115.37,115.45,17100.0,59.7343,59.7395,59.6413,59.6826,17100.0
2007-02-08 14:40:00,115.44,115.52,115.3,115.42,25600.0,59.6774,59.7188,59.6051,59.6671,25600.0
2007-02-08 14:50:00,115.46,115.92,115.42,115.76,46700.0,59.6878,59.9256,59.6671,59.8429,46700.0
2007-02-08 15:00:00,115.77,115.87,115.52,115.53,40400.0,59.848,59.8997,59.7188,59.724,40400.0
2007-02-08 15:10:00,115.52,115.69,115.43,115.61,33700.0,59.7188,59.8067,59.6723,59.7653,33700.0
2007-02-08 15:20:00,115.66,115.91,115.64,115.69,46200.0,59.7912,59.9204,59.7808,59.8067,46200.0
2007-02-08 15:30:00,115.68,115.76,115.55,115.58,70900.0,59.8015,59.8429,59.7343,59.7498,70900.0
2007-02-08 15:40:00,115.57,115.57,115.27,115.43,58200.0,59.7446,59.7446,59.5896,59.6723,58200.0
2007-02-08 15:50:00,115.42,115.46,115.23,115.3,69900.0,59.6671,59.6878,59.5689,59.6051,69900.0
2007-02-09 09:30:00,115.05,115.59,115.01,115.33,19500.0,59.4758,59.755,59.4551,59.6206,19500.0
2007-02-09 09:40:00,115.39,115.56,115.24,115.3,12000.0,59.6516,59.7395,59.574,59.6051,12000.0
2007-02-09 09:50:00,115.35,115.39,115.1,115.17,34700.0,59.6309,59.6516,59.5017,59.5379,34700.0
2007-02-09 10:00:00,115.14,115.44,115.11,115.4,32800.0,59.5224,59.6774,59.5068,59.6568,32800.0
2007-02-09 10:10:00,115.4,115.4,114.94,114.94,21900.0,59.6568,59.6568,59.419,59.419,21900.0
2007-02-09 10:20:00,114.95,115.08,114.81,115.08,19000.0,59.4241,59.4913,59.3518,59.4913,19000.0
2007-02-09 10:30:00,115.09,115.12,114.88,114.91,25300.0,59.4965,59.512,59.3879,59.4035,25300.0
2007-02-09 10:40:00,114.95,115.02,114.7,114.78,21100.0,59.4241,59.4603,59.2949,59.3362,21100.0
2007-02-09 10:50:00,114.76,114.76,114.34,114.59,30400.0,59.3259,59.3259,59.1088,59.238,30400.0
2007-02-09 11:00:00,114.59,115.05,114.59,114.9,31100.0,59.238,59.4758,59.238,59.3983,31100.0
2007-02-09 11:10:00,114.9,115.24,114.9,115.13,17800.0,59.3983,59.574,59.3983,59.5172,17800.0
2007-02-09 11:20:00,115.1,115.11,115.0,115.04,16500.0,59.5017,59.5068,59.45,59.4707,16500.0
2007-02-09 11:30:00,115.05,115.06,114.75,114.76,21300.0,59.4758,59.481,59.3207,59.3259,21300.0
2007-02-09 11:40:00,114.76,114.76,114.56,114.6,19200.0,59.3259,59.3259,59.2225,59.2432,19200.0
2007-02-09 11:50:00,114.62,114.65,114.16,114.2,34800.0,59.2535,59.269,59.0157,59.0364,34800.0
2007-02-09 12:00:00,114.2,114.49,114.2,114.26,25500.0,59.0364,59.1863,59.0364,59.0674,25500.0
2007-02-09 12:10:00,114.26,114.27,113.6,113.62,26400.0,59.0674,59.0726,58.7262,58.7366,26400.0
2007-02-09 12:20:00,113.62,113.63,113.1,113.15,23900.0,58.7366,58.7417,58.4678,58.4936,23900.0
2007-02-09 12:30:00,113.15,113.31,112.83,113.05,25900.0,58.4936,58.5763,58.3282,58.4419,25900.0
2007-02-09 12:40:00,113.04,113.04,112.15,112.18,36500.0,58.4367,58.4367,57.9767,57.9922,36500.0
2007-02-09 12:50:00,112.19,112.48,112.12,112.25,34100.0,57.9973,58.1472,57.9611,58.0283,34100.0
2007-02-09 13:00:00,112.23,112.55,112.19,112.55,25000.0,58.018,58.1834,57.9973,58.1834,25000.0
2007-02-09 13:10:00,112.51,112.66,112.33,112.33,18000.0,58.1628,58.2403,58.0697,58.0697,18000.0
2007-02-09 13:20:00,112.33,112.36,111.97,112.0,25100.0,58.0697,58.0852,57.8836,57.8991,25100.0
2007-02-09 13:30:00,112.0,112.03,110.72,110.83,130500.0,57.8991,57.9146,57.2374,57.2943,130500.0
2007-02-09 13:40:00,110.91,111.14,110.3,110.32,68400.0,57.3356,57.4545,57.0203,57.0306,68400.0
2007-02-09 13:50:00,110.32,110.47,109.25,109.64,114100.0,57.0306,57.1082,56.4775,56.6791,114100.0
2007-02-09 14:00:00,109.67,110.23,109.61,110.08,76300.0,56.6946,56.9841,56.6636,56.9066,76300.0
2007-02-09 14:10:00,110.16,110.27,109.93,110.08,72700.0,56.9479,57.0048,56.829,56.9066,72700.0
2007-02-09 14:20:00,110.09,110.53,110.05,110.32,57400.0,56.9117,57.1392,56.891,57.0306,57400.0
2007-02-09 14:30:00,110.29,110.29,109.75,109.97,30300.0,57.0151,57.0151,56.736,56.8497,30300.0
2007-02-09 14:40:00,109.98,110.07,109.88,109.96,27200.0,56.8549,56.9014,56.8032,56.8445,27200.0
2007-02-09 14:50:00,109.97,110.13,109.66,110.13,34500.0,56.8497,56.9324,56.6894,56.9324,34500.0
2007-02-09 15:00:00,110.13,110.75,110.11,110.65,67100.0,56.9324,57.2529,56.9221,57.2012,67100.0
2007-02-09 15:10:00,110.65,111.36,110.61,111.21,81900.0,57.2012,57.5683,57.1805,57.4907,81900.0
2007-02-09 15:20:00,111.21,111.45,111.15,111.34,76400.0,57.4907,57.6148,57.4597,57.5579,76400.0
2007-02-09 15:30:00,111.34,112.16,111.31,112.13,117800.0,57.5579,57.9818,57.5424,57.9663,117800.0
2007-02-09 15:40:00,112.21,112.61,111.68,112.07,94300.0,58.0077,58.2145,57.7337,57.9353,94300.0
2007-02-09 15:50:00,112.08,112.18,111.66,112.0,151600.0,57.9405,57.9922,57.7233,57.8991,151600.0
2007-02-12 09:30:00,112.73,112.73,111.31,111.31,45700.0,58.2765,58.2765,57.5424,57.5424,45700.0
2007-02-12 09:40:00,111.31,111.49,109.76,110.67,122400.0,57.5424,57.6355,56.7411,57.2116,122400.0
2007-02-12 09:50:00,110.71,111.38,110.54,111.28,57700.0,57.2322,57.5786,57.1444,57.5269,57700.0
2007-02-12 10:00:00,111.28,111.79,110.31,110.31,63100.0,57.5269,57.7905,57.0255,57.0255,63100.0
2007-02-12 10:10:00,110.32,111.0,110.0,110.41,56100.0,57.0306,57.3822,56.8652,57.0771,56100.0
2007-02-12 10:20:00,110.55,111.27,110.35,111.1,36900.0,57.1495,57.5217,57.0461,57.4338,36900.0
2007-02-12 10:30:00,110.96,111.21,110.29,110.3,20500.0,57.3615,57.4907,57.0151,57.0203,20500.0
2007-02-12 10:40:00,110.3,110.78,110.3,110.39,25800.0,57.0203,57.2684,57.0203,57.0668,25800.0
2007-02-12 10:50:00,110.38,110.7,110.35,110.41,17700.0,57.0616,57.2271,57.0461,57.0771,17700.0
2007-02-12 11:00:00,110.41,110.53,110.24,110.4,24000.0,57.0771,57.1392,56.9893,57.072,24000.0
2007-02-12 11:10:00,110.4,110.49,110.24,110.24,18000.0,57.072,57.1185,56.9893,56.9893,18000.0
2007-02-12 11:20:00,110.23,110.33,109.79,110.0,54100.0,56.9841,57.0358,56.7566,56.8652,54100.0
2007-02-12 11:30:00,109.99,110.21,109.8,110.16,35500.0,56.86,56.9738,56.7618,56.9479,35500.0
2007-02-12 11:40:00,110.18,110.48,110.18,110.24,26100.0,56.9582,57.1133,56.9582,56.9893,26100.0
2007-02-12 11:50:00,110.25,110.33,110.1,110.14,17700.0,56.9944,57.0358,56.9169,56.9376,17700.0
2007-02-12 12:00:00,110.12,110.22,110.08,110.11,21700.0,56.9272,56.9789,56.9066,56.9221,21700.0
2007-02-12 12:10:00,110.1,110.1,109.91,109.95,17900.0,56.9169,56.9169,56.8187,56.8393,17900.0
2007-02-12 12:20:00,109.93,109.93,109.66,109.87,21100.0,56.829,56.829,56.6894,56.798,21100.0
2007-02-12 12:30:00,109.86,109.88,109.75,109.79,11800.0,56.7928,56.8032,56.736,56.7566,11800.0
2007-02-12 12:40:00,109.77,110.12,109.77,110.08,16400.0,56.7463,56.9272,56.7463,56.9066,16400.0
2007-02-12 12:50:00,110.08,110.26,110.08,110.21,13800.0,56.9066,56.9996,56.9066,56.9738,13800.0
2007-02-12 13:00:00,110.2,110.21,109.95,110.08,28100.0,56.9686,56.9738,56.8393,56.9066,28100.0
2007-02-12 13:10:00,110.08,110.25,110.05,110.11,18000.0,56.9066,56.9944,56.891,56.9221,18000.0
2007-02-12 13:20:00,110.12,110.12,109.99,109.99,17500.0,56.9272,56.9272,56.86,56.86,17500.0
2007-02-12 13:30:00,110.02,110.02,109.4,109.41,24900.0,56.8755,56.8755,56.555,56.5602,24900.0
2007-02-12 13:40:00,109.4,109.4,109.13,109.32,30300.0,56.555,56.555,56.4154,56.5137,30300.0
2007-02-12 13:50:00,109.32,109.32,108.66,108.8,34900.0,56.5137,56.5137,56.1725,56.2448,34900.0
2007-02-12 14:00:00,108.8,108.99,108.5,108.82,49400.0,56.2448,56.3431,56.0898,56.2552,49400.0
2007-02-12 14:10:00,108.94,109.03,108.75,108.91,72700.0,56.3172,56.3637,56.219,56.3017,72700.0
2007-02-12 14:20:00,108.93,108.95,108.59,108.61,35900.0,56.3121,56.3224,56.1363,56.1466,35900.0
2007-02-12 14:30:00,108.61,108.72,108.55,108.7,31100.0,56.1466,56.2035,56.1156,56.1932,31100.0
2007-02-12 14:40:00,108.73,108.87,108.6,108.6,32300.0,56.2087,56.281,56.1415,56.1415,32300.0
2007-02-12 14:50:00,108.66,108.86,108.58,108.78,30200.0,56.1725,56.2759,56.1311,56.2345,30200.0
2007-02-12 15:00:00,108.8,109.03,108.77,108.95,29500.0,56.2448,56.3637,56.2293,56.3224,29500.0
2007-02-12 15:10:00,108.93,108.96,108.83,108.93,24100.0,56.3121,56.3276,56.2604,56.3121,24100.0
2007-02-12 15:20:00,108.86,109.03,108.67,108.67,40400.0,56.2759,56.3637,56.1776,56.1776,40400.0
2007-02-12 15:30:00,108.67,109.0,108.65,108.98,41600.0,56.1776,56.3482,56.1673,56.3379,41600.0
2007-02-12 15:40:00,109.03,109.38,108.86,109.26,52900.0,56.3637,56.5447,56.2759,56.4826,52900.0
2007-02-12 15:50:00,109.26,109.45,109.1,109.38,95400.0,56.4826,56.5809,56.3999,56.5447,95400.0
2007-02-13 09:40:00,109.7,110.07,108.56,108.69,58600.0,56.7101,56.9014,56.1208,56.188,58600.0
2007-02-13 09:50:00,108.72,108.9,108.3,108.57,74000.0,56.2035,56.2965,55.9864,56.1259,74000.0
2007-02-13 10:00:00,108.6,109.13,108.44,109.13,59500.0,56.1415,56.4154,56.0587,56.4154,59500.0
2007-02-13 10:10:00,109.16,109.68,108.89,109.59,73900.0,56.431,56.6998,56.2914,56.6532,73900.0
2007-02-13 10:20:00,109.5,109.9,109.5,109.75,96300.0,56.6067,56.8135,56.6067,56.736,96300.0
2007-02-13 10:30:00,109.75,109.89,109.34,109.48,42600.0,56.736,56.8083,56.524,56.5964,42600.0
2007-02-13 10:40:00,109.48,109.95,109.22,109.88,32900.0,56.5964,56.8393,56.462,56.8032,32900.0
2007-02-13 10:50:00,109.83,109.97,109.54,109.55,19900.0,56.7773,56.8497,56.6274,56.6326,19900.0
2007-02-13 11:00:00,109.52,109.62,109.39,109.41,16100.0,56.6171,56.6688,56.5499,56.5602,16100.0
2007-02-13 11:10:00,109.45,109.54,109.34,109.44,19300.0,56.5809,56.6274,56.524,56.5757,19300.0
2007-02-13 11:20:00,109.43,110.16,109.32,110.0,25700.0,56.5705,56.9479,56.5137,56.8652,25700.0
2007-02-13 11:30:00,109.92,109.94,109.7,109.75,22500.0,56.8238,56.8342,56.7101,56.736,22500.0
2007-02-13 11:40:00,109.75,110.08,109.75,110.0,25600.0,56.736,56.9066,56.736,56.8652,25600.0
2007-02-13 11:50:00,110.0,110.05,109.91,109.93,15600.0,56.8652,56.891,56.8187,56.829,15600.0
2007-02-13 12:00:00,109.97,110.18,109.97,110.0,18600.0,56.8497,56.9582,56.8497,56.8652,18600.0
2007-02-13 12:10:00,110.02,110.02,109.57,109.81,20800.0,56.8755,56.8755,56.6429,56.767,20800.0
2007-02-13 12:20:00,109.78,109.9,109.73,109.74,16700.0,56.7515,56.8135,56.7256,56.7308,16700.0
2007-02-13 12:30:00,109.8,109.9,109.75,109.89,11300.0,56.7618,56.8135,56.736,56.8083,11300.0
2007-02-13 12:40:00,109.87,110.01,109.72,110.0,20900.0,56.798,56.8704,56.7204,56.8652,20900.0
2007-02-13 12:50:00,110.01,110.25,110.0,110.18,11400.0,56.8704,56.9944,56.8652,56.9582,11400.0
2007-02-13 13:00:00,110.18,110.3,110.14,110.23,18300.0,56.9582,57.0203,56.9376,56.9841,18300.0
2007-02-13 13:10:00,110.24,110.24,110.06,110.21,15500.0,56.9893,56.9893,56.8962,56.9738,15500.0
2007-02-13 13:20:00,110.21,110.3,110.0,110.0,17300.0,56.9738,57.0203,56.8652,56.8652,17300.0
2007-02-13 13:30:00,109.99,110.13,109.99,110.02,17100.0,56.86,56.9324,56.86,56.8755,17100.0
2007-02-13 13:40:00,110.04,110.06,109.99,109.99,14900.0,56.8859,56.8962,56.86,56.86,14900.0
2007-02-13 13:50:00,109.97,110.0,109.97,110.0,12100.0,56.8497,56.8652,56.8497,56.8652,12100.0
2007-02-13 14:00:00,109.98,110.4,109.98,110.27,35800.0,56.8549,57.072,56.8549,57.0048,35800.0
2007-02-13 14:10:00,110.25,110.74,110.25,110.47,38700.0,56.9944,57.2477,56.9944,57.1082,38700.0
2007-02-13 14:20:00,110.47,110.75,110.43,110.66,25400.0,57.1082,57.2529,57.0875,57.2064,25400.0
2007-02-13 14:30:00,110.64,110.93,110.55,110.85,29900.0,57.196,57.346,57.1495,57.3046,29900.0
2007-02-13 14:40:00,110.91,110.99,110.72,110.95,24000.0,57.3356,57.377,57.2374,57.3563,24000.0
2007-02-13 14:50:00,110.96,111.16,110.82,111.03,32500.0,57.3615,57.4649,57.2891,57.3977,32500.0
2007-02-13 15:00:00,111.03,111.17,110.92,111.06,30500.0,57.3977,57.47,57.3408,57.4132,30500.0
2007-02-13 15:10:00,111.06,111.08,110.77,110.93,20900.0,57.4132,57.4235,57.2633,57.346,20900.0
2007-02-13 15:20:00,110.89,111.15,110.88,110.97,23200.0,57.3253,57.4597,57.3201,57.3666,23200.0
2007-02-13 15:30:00,111.0,111.02,110.75,110.99,27000.0,57.3822,57.3925,57.2529,57.377,27000.0
2007-02-13 15:40:00,111.03,111.14,110.94,110.97,37100.0,57.3977,57.4545,57.3511,57.3666,37100.0
2007-02-13 15:50:00,110.97,111.0,110.78,110.85,80600.0,57.3666,57.3822,57.2684,57.3046,80600.0
2007-02-14 09:30:00,112.55,112.55,109.84,110.06,27300.0,58.1834,58.1834,56.7825,56.8962,27300.0
2007-02-14 09:40:00,110.06,110.15,109.75,110.13,24200.0,56.8962,56.9427,56.736,56.9324,24200.0
2007-02-14 09:50:00,110.11,110.21,109.81,110.08,30700.0,56.9221,56.9738,56.767,56.9066,30700.0
2007-02-14 10:00:00,110.11,111.58,110.08,111.51,67900.0,56.9221,57.682,56.9066,57.6458,67900.0
2007-02-14 10:10:00,111.57,111.57,110.71,110.96,37700.0,57.6768,57.6768,57.2322,57.3615,37700.0
2007-02-14 10:20:00,110.94,110.99,110.31,110.69,36900.0,57.3511,57.377,57.0255,57.2219,36900.0
2007-02-14 10:30:00,110.73,110.79,110.23,110.39,27700.0,57.2426,57.2736,56.9841,57.0668,27700.0
2007-02-14 10:40:00,110.41,110.94,110.39,110.71,33700.0,57.0771,57.3511,57.0668,57.2322,33700.0
2007-02-14 10:50:00,110.71,110.72,110.32,110.67,22800.0,57.2322,57.2374,57.0306,57.2116,22800.0
2007-02-14 11:00:00,110.67,110.76,110.41,110.47,18100.0,57.2116,57.2581,57.0771,57.1082,18100.0
2007-02-14 11:10:00,110.47,110.96,110.33,110.93,21600.0,57.1082,57.3615,57.0358,57.346,21600.0
2007-02-14 11:20:00,110.92,110.93,110.51,110.53,17000.0,57.3408,57.346,57.1288,57.1392,17000.0
2007-02-14 11:30:00,110.54,110.62,110.37,110.61,17200.0,57.1444,57.1857,57.0565,57.1805,17200.0
2007-02-14 11:40:00,110.58,110.64,110.45,110.45,13500.0,57.165,57.196,57.0978,57.0978,13500.0
2007-02-14 11:50:00,110.44,110.62,110.41,110.56,11300.0,57.0927,57.1857,57.0771,57.1547,11300.0
2007-02-14 12:00:00,110.53,110.53,110.3,110.3,11000.0,57.1392,57.1392,57.0203,57.0203,11000.0
2007-02-14 12:10:00,110.29,110.29,110.02,110.09,12300.0,57.0151,57.0151,56.8755,56.9117,12300.0
2007-02-14 12:20:00,110.08,110.3,109.91,110.3,15900.0,56.9066,57.0203,56.8187,57.0203,15900.0
2007-02-14 12:30:00,110.33,110.57,110.33,110.38,14200.0,57.0358,57.1599,57.0358,57.0616,14200.0
2007-02-14 12:40:00,110.4,110.48,110.33,110.47,5800.0,57.072,57.1133,57.0358,57.1082,5800.0
2007-02-14 12:50:00,110.49,110.56,110.41,110.54,6800.0,57.1185,57.1547,57.0771,57.1444,6800.0
2007-02-14 13:00:00,110.55,110.55,110.47,110.49,8000.0,57.1495,57.1495,57.1082,57.1185,8000.0
2007-02-14 13:10:00,110.49,110.58,110.37,110.37,13700.0,57.1185,57.165,57.0565,57.0565,13700.0
2007-02-14 13:20:00,110.38,110.58,110.37,110.58,9100.0,57.0616,57.165,57.0565,57.165,9100.0
2007-02-14 13:30:00,110.58,110.64,110.55,110.6,10100.0,57.165,57.196,57.1495,57.1754,10100.0
2007-02-14 13:40:00,110.6,110.66,110.55,110.64,7300.0,57.1754,57.2064,57.1495,57.196,7300.0
2007-02-14 13:50:00,110.67,110.67,110.48,110.57,12500.0,57.2116,57.2116,57.1133,57.1599,12500.0
2007-02-14 14:00:00,110.57,110.7,110.57,110.67,12000.0,57.1599,57.2271,57.1599,57.2116,12000.0
2007-02-14 14:10:00,110.67,110.78,110.66,110.68,12900.0,57.2116,57.2684,57.2064,57.2167,12900.0
2007-02-14 14:20:00,110.7,110.73,110.47,110.65,22400.0,57.2271,57.2426,57.1082,57.2012,22400.0
2007-02-14 14:30:00,110.65,110.67,110.53,110.55,19600.0,57.2012,57.2116,57.1392,57.1495,19600.0
2007-02-14 14:40:00,110.56,110.57,110.42,110.53,24500.0,57.1547,57.1599,57.0823,57.1392,24500.0
2007-02-14 14:50:00,110.53,110.59,110.41,110.59,13800.0,57.1392,57.1702,57.0771,57.1702,13800.0
2007-02-14 15:00:00,110.58,110.63,110.39,110.39,18000.0,57.165,57.1909,57.0668,57.0668,18000.0
2007-02-14 15:10:00,110.39,110.47,110.32,110.39,17800.0,57.0668,57.1082,57.0306,57.0668,17800.0
2007-02-14 15:20:00,110.4,110.41,110.11,110.3,30700.0,57.072,57.0771,56.9221,57.0203,30700.0
2007-02-14 15:30:00,110.33,110.37,110.17,110.37,39100.0,57.0358,57.0565,56.9531,57.0565,39100.0
2007-02-14 15:40:00,110.37,110.44,110.26,110.31,53300.0,57.0565,57.0927,56.9996,57.0255,53300.0
2007-02-14 15:50:00,110.31,110.38,110.18,110.22,58200.0,57.0255,57.0616,56.9582,56.9789,58200.0
2007-02-15 09:30:00,110.74,110.74,110.29,110.54,16700.0,57.2477,57.2477,57.0151,57.1444,16700.0
2007-02-15 09:40:00,110.48,110.99,110.21,110.75,22800.0,57.1133,57.377,56.9738,57.2529,22800.0
2007-02-15 09:50:00,110.82,111.03,110.61,110.7,11900.0,57.2891,57.3977,57.1805,57.2271,11900.0
2007-02-15 10:00:00,110.71,110.74,110.37,110.57,16100.0,57.2322,57.2477,57.0565,57.1599,16100.0
2007-02-15 10:10:00,110.57,111.0,110.57,110.95,14900.0,57.1599,57.3822,57.1599,57.3563,14900.0
2007-02-15 10:20:00,110.97,111.1,110.97,111.02,12100.0,57.3666,57.4338,57.3666,57.3925,12100.0
2007-02-15 10:30:00,111.09,111.46,111.08,111.29,26600.0,57.4287,57.62,57.4235,57.5321,26600.0
2007-02-15 10:40:00,111.32,111.33,110.69,110.69,17300.0,57.5476,57.5527,57.2219,57.2219,17300.0
2007-02-15 10:50:00,110.67,111.08,110.63,110.84,15300.0,57.2116,57.4235,57.1909,57.2994,15300.0
2007-02-15 11:00:00,110.88,111.19,110.88,111.17,9000.0,57.3201,57.4804,57.3201,57.47,9000.0
2007-02-15 11:10:00,111.16,111.35,111.16,111.25,10700.0,57.4649,57.5631,57.4649,57.5114,10700.0
2007-02-15 11:20:00,111.25,111.27,111.13,111.15,5700.0,57.5114,57.5217,57.4494,57.4597,5700.0
2007-02-15 11:30:00,111.11,111.14,111.02,111.05,5300.0,57.439,57.4545,57.3925,57.408,5300.0
2007-02-15 11:40:00,111.05,111.05,110.87,110.87,6800.0,57.408,57.408,57.3149,57.3149,6800.0
2007-02-15 11:50:00,110.88,110.96,110.87,110.89,2900.0,57.3201,57.3615,57.3149,57.3253,2900.0
2007-02-15 12:00:00,110.87,111.0,110.67,110.99,19200.0,57.3149,57.3822,57.2116,57.377,19200.0
2007-02-15 12:10:00,110.98,111.13,110.98,111.1,8400.0,57.3718,57.4494,57.3718,57.4338,8400.0
2007-02-15 12:20:00,111.11,111.34,111.08,111.34,11200.0,57.439,57.5579,57.4235,57.5579,11200.0
2007-02-15 12:30:00,111.34,111.91,111.34,111.88,13800.0,57.5579,57.8526,57.5579,57.8371,13800.0
2007-02-15 12:40:00,111.84,111.86,111.48,111.71,27700.0,57.8164,57.8267,57.6303,57.7492,27700.0
2007-02-15 12:50:00,111.7,111.95,111.64,111.95,8400.0,57.744,57.8733,57.713,57.8733,8400.0
2007-02-15 13:00:00,111.95,112.04,111.82,112.04,12900.0,57.8733,57.9198,57.8061,57.9198,12900.0
2007-02-15 13:10:00,112.05,112.23,112.05,112.13,10300.0,57.925,58.018,57.925,57.9663,10300.0
2007-02-15 13:20:00,112.13,112.2,112.07,112.2,8600.0,57.9663,58.0025,57.9353,58.0025,8600.0
2007-02-15 13:30:00,112.21,112.31,112.14,112.27,20600.0,58.0077,58.0594,57.9715,58.0387,20600.0
2007-02-15 13:40:00,112.26,112.39,112.14,112.14,7400.0,58.0335,58.1007,57.9715,57.9715,7400.0
2007-02-15 13:50:00,112.11,112.14,111.9,112.06,10700.0,57.956,57.9715,57.8474,57.9301,10700.0
2007-02-15 14:00:00,112.08,112.08,111.9,112.0,10600.0,57.9405,57.9405,57.8474,57.8991,10600.0
2007-02-15 14:10:00,112.03,112.25,111.99,111.99,11200.0,57.9146,58.0283,57.8939,57.8939,11200.0
2007-02-15 14:20:00,111.98,111.98,111.47,111.52,14400.0,57.8888,57.8888,57.6251,57.651,14400.0
2007-02-15 14:30:00,111.52,111.67,111.49,111.49,9900.0,57.651,57.7285,57.6355,57.6355,9900.0
2007-02-15 14:40:00,111.51,111.77,111.47,111.71,7200.0,57.6458,57.7802,57.6251,57.7492,7200.0
2007-02-15 14:50:00,111.71,111.83,111.63,111.68,10000.0,57.7492,57.8112,57.7078,57.7337,10000.0
2007-02-15 15:00:00,111.64,111.66,111.2,111.28,12200.0,57.713,57.7233,57.4855,57.5269,12200.0
2007-02-15 15:10:00,111.26,111.34,111.06,111.13,14000.0,57.5166,57.5579,57.4132,57.4494,14000.0
2007-02-15 15:20:00,111.16,111.45,111.16,111.39,28800.0,57.4649,57.6148,57.4649,57.5838,28800.0
2007-02-15 15:30:00,111.39,111.51,111.08,111.47,25400.0,57.5838,57.6458,57.4235,57.6251,25400.0
2007-02-15 15:40:00,111.45,111.54,111.33,111.47,15100.0,57.6148,57.6613,57.5527,57.6251,15100.0
2007-02-15 15:50:00,111.54,111.78,111.54,111.54,36400.0,57.6613,57.7854,57.6613,57.6613,36400.0
2007-02-16 09:30:00,111.3,112.5,111.3,111.84,79600.0,57.5372,58.1576,57.5372,57.8164,79600.0
2007-02-16 09:40:00,111.89,111.99,111.24,111.42,26200.0,57.8422,57.8939,57.5062,57.5993,26200.0
2007-02-16 09:50:00,111.46,111.46,110.46,110.76,34000.0,57.62,57.62,57.103,57.2581,34000.0
2007-02-16 10:00:00,110.77,111.14,110.61,111.1,20600.0,57.2633,57.4545,57.1805,57.4338,20600.0
2007-02-16 10:10:00,111.07,111.2,110.72,110.8,20200.0,57.4183,57.4855,57.2374,57.2788,20200.0
2007-02-16 10:20:00,110.81,110.89,110.68,110.68,18600.0,57.2839,57.3253,57.2167,57.2167,18600.0
2007-02-16 10:30:00,110.68,110.92,110.68,110.86,12500.0,57.2167,57.3408,57.2167,57.3098,12500.0
2007-02-16 10:40:00,110.85,110.85,110.6,110.77,18700.0,57.3046,57.3046,57.1754,57.2633,18700.0
2007-02-16 10:50:00,110.76,110.88,110.69,110.69,11300.0,57.2581,57.3201,57.2219,57.2219,11300.0
2007-02-16 11:00:00,110.7,110.74,110.56,110.61,15800.0,57.2271,57.2477,57.1547,57.1805,15800.0
2007-02-16 11:10:00,110.62,110.8,110.62,110.76,21500.0,57.1857,57.2788,57.1857,57.2581,21500.0
2007-02-16 11:20:00,110.75,110.89,110.74,110.89,28700.0,57.2529,57.3253,57.2477,57.3253,28700.0
2007-02-16 11:30:00,110.89,111.09,110.75,111.06,44100.0,57.3253,57.4287,57.2529,57.4132,44100.0
2007-02-16 11:40:00,111.06,111.32,111.05,111.09,23300.0,57.4132,57.5476,57.408,57.4287,23300.0
2007-02-16 11:50:00,111.09,111.1,110.87,110.88,7000.0,57.4287,57.4338,57.3149,57.3201,7000.0
2007-02-16 12:00:00,110.92,110.95,110.75,110.8,10900.0,57.3408,57.3563,57.2529,57.2788,10900.0
2007-02-16 12:10:00,110.84,110.84,110.64,110.7,15000.0,57.2994,57.2994,57.196,57.2271,15000.0
2007-02-16 12:20:00,110.65,110.76,110.58,110.75,21800.0,57.2012,57.2581,57.165,57.2529,21800.0
2007-02-16 12:30:00,110.73,110.79,110.5,110.56,17700.0,57.2426,57.2736,57.1237,57.1547,17700.0
2007-02-16 12:40:00,110.63,110.71,110.55,110.71,8000.0,57.1909,57.2322,57.1495,57.2322,8000.0
2007-02-16 12:50:00,110.69,110.82,110.59,110.63,11500.0,57.2219,57.2891,57.1702,57.1909,11500.0
2007-02-16 13:00:00,110.66,110.67,110.56,110.59,5900.0,57.2064,57.2116,57.1547,57.1702,5900.0
2007-02-16 13:10:00,110.57,110.75,110.33,110.74,45200.0,57.1599,57.2529,57.0358,57.2477,45200.0
2007-02-16 13:20:00,110.76,110.77,110.54,110.61,10300.0,57.2581,57.2633,57.1444,57.1805,10300.0
2007-02-16 13:30:00,110.63,110.63,110.48,110.53,15400.0,57.1909,57.1909,57.1133,57.1392,15400.0
2007-02-16 13:40:00,110.53,110.83,110.51,110.83,7800.0,57.1392,57.2943,57.1288,57.2943,7800.0
2007-02-16 13:50:00,110.86,110.94,110.85,110.86,5100.0,57.3098,57.3511,57.3046,57.3098,5100.0
2007-02-16 14:00:00,110.88,111.0,110.81,111.0,9000.0,57.3201,57.3822,57.2839,57.3822,9000.0
2007-02-16 14:10:00,110.99,111.03,110.9,111.0,8100.0,57.377,57.3977,57.3305,57.3822,8100.0
2007-02-16 14:20:00,111.04,111.15,111.02,111.07,9700.0,57.4028,57.4597,57.3925,57.4183,9700.0
2007-02-16 14:30:00,111.05,111.07,110.98,111.05,14800.0,57.408,57.4183,57.3718,57.408,14800.0
2007-02-16 14:40:00,111.02,111.28,111.02,111.26,23100.0,57.3925,57.5269,57.3925,57.5166,23100.0
2007-02-16 14:50:00,111.25,111.37,111.03,111.1,17400.0,57.5114,57.5734,57.3977,57.4338,17400.0
2007-02-16 15:00:00,111.18,111.34,111.12,111.32,14900.0,57.4752,57.5579,57.4442,57.5476,14900.0
2007-02-16 15:10:00,111.32,111.62,111.32,111.61,20000.0,57.5476,57.7027,57.5476,57.6975,20000.0
2007-02-16 15:20:00,111.61,111.81,111.59,111.8,27700.0,57.6975,57.8009,57.6872,57.7957,27700.0
2007-02-16 15:30:00,111.78,112.18,111.76,112.12,51100.0,57.7854,57.9922,57.775,57.9611,51100.0
2007-02-16 15:40:00,112.12,112.14,112.0,112.07,23800.0,57.9611,57.9715,57.8991,57.9353,23800.0
2007-02-16 15:50:00,112.07,112.1,111.97,111.97,33600.0,57.9353,57.9508,57.8836,57.8836,33600.0
2007-02-20 09:30:00,111.95,112.52,111.95,111.99,18200.0,57.8733,58.1679,57.8733,57.8939,18200.0
2007-02-20 09:40:00,111.97,111.97,110.85,110.87,25400.0,57.8836,57.8836,57.3046,57.3149,25400.0
2007-02-20 09:50:00,110.91,111.37,110.5,111.32,27100.0,57.3356,57.5734,57.1237,57.5476,27100.0
2007-02-20 10:00:00,111.31,111.33,110.83,111.05,12200.0,57.5424,57.5527,57.2943,57.408,12200.0
2007-02-20 10:10:00,111.04,111.39,110.91,111.31,11900.0,57.4028,57.5838,57.3356,57.5424,11900.0
2007-02-20 10:20:00,111.32,111.65,110.99,111.65,9400.0,57.5476,57.7182,57.377,57.7182,9400.0
2007-02-20 10:30:00,111.6,111.74,111.35,111.6,25600.0,57.6923,57.7647,57.5631,57.6923,25600.0
2007-02-20 10:40:00,111.66,111.73,111.26,111.58,32600.0,57.7233,57.7595,57.5166,57.682,32600.0
2007-02-20 10:50:00,111.59,111.61,111.41,111.48,20700.0,57.6872,57.6975,57.5941,57.6303,20700.0
2007-02-20 11:00:00,111.55,111.55,110.99,111.07,40000.0,57.6665,57.6665,57.377,57.4183,40000.0
2007-02-20 11:10:00,111.06,111.7,111.02,111.65,25600.0,57.4132,57.744,57.3925,57.7182,25600.0
2007-02-20 11:20:00,111.68,112.07,111.55,112.02,22300.0,57.7337,57.9353,57.6665,57.9094,22300.0
2007-02-20 11:30:00,112.02,112.13,111.82,111.99,16000.0,57.9094,57.9663,57.8061,57.8939,16000.0
2007-02-20 11:40:00,111.98,112.08,111.95,111.97,9700.0,57.8888,57.9405,57.8733,57.8836,9700.0
2007-02-20 11:50:00,111.96,112.11,111.93,112.07,12000.0,57.8784,57.956,57.8629,57.9353,12000.0
2007-02-20 12:00:00,112.09,112.35,111.73,112.22,25300.0,57.9456,58.08,57.7595,58.0128,25300.0
2007-02-20 12:10:00,112.25,112.31,112.13,112.19,13600.0,58.0283,58.0594,57.9663,57.9973,13600.0
2007-02-20 12:20:00,112.23,112.46,112.23,112.39,10400.0,58.018,58.1369,58.018,58.1007,10400.0
2007-02-20 12:30:00,112.38,112.38,112.22,112.26,9400.0,58.0956,58.0956,58.0128,58.0335,9400.0
2007-02-20 12:40:00,112.26,112.35,112.21,112.34,5600.0,58.0335,58.08,58.0077,58.0749,5600.0
2007-02-20 12:50:00,112.35,112.47,112.3,112.47,8600.0,58.08,58.1421,58.0542,58.1421,8600.0
2007-02-20 13:00:00,112.46,112.52,112.31,112.31,6400.0,58.1369,58.1679,58.0594,58.0594,6400.0
2007-02-20 13:10:00,112.33,112.49,112.26,112.27,7400.0,58.0697,58.1524,58.0335,58.0387,7400.0
2007-02-20 13:20:00,112.29,112.45,112.27,112.4,15900.0,58.049,58.1317,58.0387,58.1059,15900.0
2007-02-20 13:30:00,112.38,112.8,112.29,112.66,27900.0,58.0956,58.3127,58.049,58.2403,27900.0
2007-02-20 13:40:00,112.63,112.7,112.4,112.48,19700.0,58.2248,58.261,58.1059,58.1472,19700.0
2007-02-20 13:50:00,112.45,112.6,112.25,112.25,16900.0,58.1317,58.2093,58.0283,58.0283,16900.0
2007-02-20 14:00:00,112.25,112.5,111.81,112.27,21900.0,58.0283,58.1576,57.8009,58.0387,21900.0
2007-02-20 14:10:00,112.35,112.58,112.35,112.46,15900.0,58.08,58.1989,58.08,58.1369,15900.0
2007-02-20 14:20:00,112.44,112.69,112.42,112.69,15500.0,58.1266,58.2558,58.1162,58.2558,15500.0
2007-02-20 14:30:00,112.71,112.71,112.52,112.65,15700.0,58.2661,58.2661,58.1679,58.2351,15700.0
2007-02-20 14:40:00,112.65,112.65,112.52,112.61,13500.0,58.2351,58.2351,58.1679,58.2145,13500.0
2007-02-20 14:50:00,112.62,112.75,112.47,112.72,19100.0,58.2196,58.2868,58.1421,58.2713,19100.0
2007-02-20 15:00:00,112.74,113.0,112.73,112.79,32400.0,58.2817,58.4161,58.2765,58.3075,32400.0
2007-02-20 15:10:00,112.79,112.85,112.43,112.73,45100.0,58.3075,58.3385,58.1214,58.2765,45100.0
2007-02-20 15:20:00,112.72,112.9,112.51,112.84,16600.0,58.2713,58.3644,58.1628,58.3334,16600.0
2007-02-20 15:30:00,112.84,112.85,112.18,112.69,45700.0,58.3334,58.3385,57.9922,58.2558,45700.0
2007-02-20 15:40:00,112.7,112.83,112.41,112.49,20500.0,58.261,58.3282,58.1111,58.1524,20500.0
2007-02-20 15:50:00,112.48,112.71,112.48,112.71,23200.0,58.1472,58.2661,58.1472,58.2661,23200.0
2007-02-21 09:30:00,112.33,112.69,111.7,112.6,28700.0,58.0697,58.2558,57.744,58.2093,28700.0
2007-02-21 09:40:00,112.55,112.55,111.68,111.69,17500.0,58.1834,58.1834,57.7337,57.7389,17500.0
2007-02-21 09:50:00,111.66,111.95,111.14,111.95,23300.0,57.7233,57.8733,57.4545,57.8733,23300.0
2007-02-21 10:00:00,111.94,111.95,111.22,111.4,19100.0,57.8681,57.8733,57.4959,57.5889,19100.0
2007-02-21 10:10:00,111.37,111.92,111.32,111.73,16500.0,57.5734,57.8578,57.5476,57.7595,16500.0
2007-02-21 10:20:00,111.7,111.7,111.49,111.59,7100.0,57.744,57.744,57.6355,57.6872,7100.0
2007-02-21 10:30:00,111.52,111.59,111.04,111.04,11000.0,57.651,57.6872,57.4028,57.4028,11000.0
2007-02-21 10:40:00,111.03,111.41,110.94,111.36,20300.0,57.3977,57.5941,57.3511,57.5683,20300.0
2007-02-21 10:50:00,111.36,111.43,111.22,111.41,10400.0,57.5683,57.6044,57.4959,57.5941,10400.0
2007-02-21 11:00:00,111.44,111.44,111.18,111.21,6900.0,57.6096,57.6096,57.4752,57.4907,6900.0
2007-02-21 11:10:00,111.22,111.54,111.18,111.54,6100.0,57.4959,57.6613,57.4752,57.6613,6100.0
2007-02-21 11:20:00,111.55,111.62,111.41,111.54,12300.0,57.6665,57.7027,57.5941,57.6613,12300.0
2007-02-21 11:30:00,111.57,111.67,111.55,111.55,8800.0,57.6768,57.7285,57.6665,57.6665,8800.0
2007-02-21 11:40:00,111.56,111.6,111.44,111.47,20400.0,57.6716,57.6923,57.6096,57.6251,20400.0
2007-02-21 11:50:00,111.44,111.62,111.44,111.54,8000.0,57.6096,57.7027,57.6096,57.6613,8000.0
2007-02-21 12:00:00,111.52,111.69,111.48,111.55,25700.0,57.651,57.7389,57.6303,57.6665,25700.0
2007-02-21 12:10:00,111.53,111.59,111.48,111.5,6800.0,57.6561,57.6872,57.6303,57.6406,6800.0
2007-02-21 12:20:00,111.54,111.55,111.39,111.39,6400.0,57.6613,57.6665,57.5838,57.5838,6400.0
2007-02-21 12:30:00,111.37,111.49,111.37,111.46,9300.0,57.5734,57.6355,57.5734,57.62,9300.0
2007-02-21 12:40:00,111.43,111.65,111.41,111.64,20200.0,57.6044,57.7182,57.5941,57.713,20200.0
2007-02-21 12:50:00,111.63,111.76,111.61,111.65,8800.0,57.7078,57.775,57.6975,57.7182,8800.0
2007-02-21 13:00:00,111.65,111.65,111.56,111.59,6800.0,57.7182,57.7182,57.6716,57.6872,6800.0
2007-02-21 13:10:00,111.59,111.7,111.55,111.68,11000.0,57.6872,57.744,57.6665,57.7337,11000.0
2007-02-21 13:20:00,111.67,111.67,111.59,111.59,9200.0,57.7285,57.7285,57.6872,57.6872,9200.0
2007-02-21 13:30:00,111.63,111.67,111.61,111.61,16600.0,57.7078,57.7285,57.6975,57.6975,16600.0
2007-02-21 13:40:00,111.62,111.63,111.46,111.52,12800.0,57.7027,57.7078,57.62,57.651,12800.0
2007-02-21 13:50:00,111.52,111.63,111.51,111.56,7500.0,57.651,57.7078,57.6458,57.6716,7500.0
2007-02-21 14:00:00,111.55,111.81,111.38,111.78,31900.0,57.6665,57.8009,57.5786,57.7854,31900.0
2007-02-21 14:10:00,111.8,111.83,111.58,111.59,9600.0,57.7957,57.8112,57.682,57.6872,9600.0
2007-02-21 14:20:00,111.64,111.67,111.5,111.62,20900.0,57.713,57.7285,57.6406,57.7027,20900.0
2007-02-21 14:30:00,111.63,111.63,111.48,111.59,9300.0,57.7078,57.7078,57.6303,57.6872,9300.0
2007-02-21 14:40:00,111.57,111.65,111.46,111.62,9600.0,57.6768,57.7182,57.62,57.7027,9600.0
2007-02-21 14:50:00,111.63,111.73,111.61,111.66,13400.0,57.7078,57.7595,57.6975,57.7233,13400.0
2007-02-21 15:00:00,111.62,111.65,111.43,111.43,11000.0,57.7027,57.7182,57.6044,57.6044,11000.0
2007-02-21 15:10:00,111.42,111.53,111.42,111.45,6300.0,57.5993,57.6561,57.5993,57.6148,6300.0
2007-02-21 15:20:00,111.42,111.42,111.28,111.34,18900.0,57.5993,57.5993,57.5269,57.5579,18900.0
2007-02-21 15:30:00,111.35,111.38,111.24,111.32,38700.0,57.5631,57.5786,57.5062,57.5476,38700.0
2007-02-21 15:40:00,111.32,111.4,111.28,111.35,21000.0,57.5476,57.5889,57.5269,57.5631,21000.0
2007-02-21 15:50:00,111.34,111.36,111.21,111.22,33900.0,57.5579,57.5683,57.4907,57.4959,33900.0
2007-02-22 09:30:00,111.45,111.5,111.03,111.24,15100.0,57.6148,57.6406,57.3977,57.5062,15100.0
2007-02-22 09:40:00,111.23,111.3,110.87,110.97,16500.0,57.5011,57.5372,57.3149,57.3666,16500.0
2007-02-22 09:50:00,110.94,111.21,110.44,111.07,30900.0,57.3511,57.4907,57.0927,57.4183,30900.0
2007-02-22 10:00:00,111.01,111.09,110.33,110.66,26200.0,57.3873,57.4287,57.0358,57.2064,26200.0
2007-02-22 10:10:00,110.69,110.8,110.24,110.26,12800.0,57.2219,57.2788,56.9893,56.9996,12800.0
2007-02-22 10:20:00,110.24,110.31,109.69,109.98,45100.0,56.9893,57.0255,56.7049,56.8549,45100.0
2007-02-22 10:30:00,110.02,110.37,109.69,110.3,24700.0,56.8755,57.0565,56.7049,57.0203,24700.0
2007-02-22 10:40:00,110.29,110.75,110.03,110.06,20500.0,57.0151,57.2529,56.8807,56.8962,20500.0
2007-02-22 10:50:00,110.03,110.48,110.0,110.1,46400.0,56.8807,57.1133,56.8652,56.9169,46400.0
2007-02-22 11:00:00,110.14,110.3,109.83,110.25,11400.0,56.9376,57.0203,56.7773,56.9944,11400.0
2007-02-22 11:10:00,110.28,110.67,110.15,110.4,30700.0,57.0099,57.2116,56.9427,57.072,30700.0
2007-02-22 11:20:00,110.4,110.69,110.29,110.42,25600.0,57.072,57.2219,57.0151,57.0823,25600.0
2007-02-22 11:30:00,110.44,110.56,110.02,110.34,47700.0,57.0927,57.1547,56.8755,57.041,47700.0
2007-02-22 11:40:00,110.34,110.42,110.12,110.15,21300.0,57.041,57.0823,56.9272,56.9427,21300.0
2007-02-22 11:50:00,110.16,110.53,110.14,110.53,20200.0,56.9479,57.1392,56.9376,57.1392,20200.0
2007-02-22 12:00:00,110.49,110.68,110.49,110.62,12400.0,57.1185,57.2167,57.1185,57.1857,12400.0
2007-02-22 12:10:00,110.66,110.72,110.35,110.45,13400.0,57.2064,57.2374,57.0461,57.0978,13400.0
2007-02-22 12:20:00,110.43,110.5,110.31,110.46,7500.0,57.0875,57.1237,57.0255,57.103,7500.0
2007-02-22 12:30:00,110.51,110.64,110.46,110.5,9300.0,57.1288,57.196,57.103,57.1237,9300.0
2007-02-22 12:40:00,110.52,110.62,110.52,110.62,7500.0,57.134,57.1857,57.134,57.1857,7500.0
2007-02-22 12:50:00,110.62,110.71,110.57,110.57,32800.0,57.1857,57.2322,57.1599,57.1599,32800.0
2007-02-22 13:00:00,110.53,110.55,110.42,110.42,8200.0,57.1392,57.1495,57.0823,57.0823,8200.0
2007-02-22 13:10:00,110.45,110.6,110.39,110.56,4800.0,57.0978,57.1754,57.0668,57.1547,4800.0
2007-02-22 13:20:00,110.56,110.82,110.55,110.77,6600.0,57.1547,57.2891,57.1495,57.2633,6600.0
2007-02-22 13:30:00,110.77,110.94,110.74,110.9,7100.0,57.2633,57.3511,57.2477,57.3305,7100.0
2007-02-22 13:40:00,110.83,110.84,110.44,110.51,12200.0,57.2943,57.2994,57.0927,57.1288,12200.0
2007-02-22 13:50:00,110.52,110.57,110.37,110.5,16600.0,57.134,57.1599,57.0565,57.1237,16600.0
2007-02-22 14:00:00,110.49,110.59,110.41,110.46,23500.0,57.1185,57.1702,57.0771,57.103,23500.0
2007-02-22 14:10:00,110.48,110.5,110.34,110.49,14600.0,57.1133,57.1237,57.041,57.1185,14600.0
2007-02-22 14:20:00,110.48,110.5,110.32,110.39,26700.0,57.1133,57.1237,57.0306,57.0668,26700.0
2007-02-22 14:30:00,110.39,110.41,110.03,110.11,25900.0,57.0668,57.0771,56.8807,56.9221,25900.0
2007-02-22 14:40:00,110.1,110.11,109.92,109.99,14600.0,56.9169,56.9221,56.8238,56.86,14600.0
2007-02-22 14:50:00,109.98,110.06,109.94,109.99,19200.0,56.8549,56.8962,56.8342,56.86,19200.0
2007-02-22 15:00:00,109.96,110.07,109.91,109.97,40100.0,56.8445,56.9014,56.8187,56.8497,40100.0
2007-02-22 15:10:00,109.98,110.25,109.85,109.87,32800.0,56.8549,56.9944,56.7877,56.798,32800.0
2007-02-22 15:20:00,109.87,109.98,109.83,109.89,19000.0,56.798,56.8549,56.7773,56.8083,19000.0
2007-02-22 15:30:00,109.92,110.16,109.92,110.04,14200.0,56.8238,56.9479,56.8238,56.8859,14200.0
2007-02-22 15:40:00,110.03,110.15,109.91,109.96,13700.0,56.8807,56.9427,56.8187,56.8445,13700.0
2007-02-22 15:50:00,109.95,110.06,109.82,110.02,37400.0,56.8393,56.8962,56.7721,56.8755,37400.0
2007-02-23 09:30:00,109.24,109.58,108.95,109.52,23100.0,56.4723,56.6481,56.3224,56.6171,23100.0
2007-02-23 09:40:00,109.48,109.58,108.0,108.09,43500.0,56.5964,56.6481,55.8313,55.8778,43500.0
2007-02-23 09:50:00,108.07,108.48,107.57,108.04,61600.0,55.8675,56.0794,55.609,55.852,61600.0
2007-02-23 10:00:00,108.14,108.2,107.77,107.95,22500.0,55.9037,55.9347,55.7124,55.8054,22500.0
2007-02-23 10:10:00,107.96,108.06,107.84,108.0,17300.0,55.8106,55.8623,55.7486,55.8313,17300.0
2007-02-23 10:20:00,107.92,107.95,107.63,107.77,22600.0,55.7899,55.8054,55.64,55.7124,22600.0
2007-02-23 10:30:00,107.71,108.37,107.71,108.27,37400.0,55.6814,56.0226,55.6814,55.9709,37400.0
2007-02-23 10:40:00,108.27,108.32,107.69,107.82,46200.0,55.9709,55.9967,55.671,55.7382,46200.0
2007-02-23 10:50:00,107.79,107.97,107.79,107.83,18200.0,55.7227,55.8158,55.7227,55.7434,18200.0
2007-02-23 11:00:00,107.91,107.98,107.65,107.7,18200.0,55.7848,55.8209,55.6503,55.6762,18200.0
2007-02-23 11:10:00,107.71,107.77,107.41,107.47,17600.0,55.6814,55.7124,55.5263,55.5573,17600.0
2007-02-23 11:20:00,107.42,107.67,107.32,107.65,32800.0,55.5314,55.6607,55.4798,55.6503,32800.0
2007-02-23 11:30:00,107.65,107.77,107.42,107.5,65300.0,55.6503,55.7124,55.5314,55.5728,65300.0
2007-02-23 11:40:00,107.5,107.52,107.31,107.48,35500.0,55.5728,55.5831,55.4746,55.5625,35500.0
2007-02-23 11:50:00,107.48,107.53,107.39,107.45,19100.0,55.5625,55.5883,55.5159,55.547,19100.0
2007-02-23 12:00:00,107.46,107.62,107.35,107.4,46700.0,55.5521,55.6348,55.4953,55.5211,46700.0
2007-02-23 12:10:00,107.35,107.58,107.29,107.47,20900.0,55.4953,55.6142,55.4642,55.5573,20900.0
2007-02-23 12:20:00,107.47,107.56,107.43,107.48,18700.0,55.5573,55.6038,55.5366,55.5625,18700.0
2007-02-23 12:30:00,107.49,107.56,107.36,107.43,17800.0,55.5676,55.6038,55.5004,55.5366,17800.0
2007-02-23 12:40:00,107.47,107.51,107.36,107.36,15100.0,55.5573,55.578,55.5004,55.5004,15100.0
2007-02-23 12:50:00,107.36,107.43,107.33,107.4,27100.0,55.5004,55.5366,55.4849,55.5211,27100.0
2007-02-23 13:00:00,107.36,107.4,106.94,106.97,63000.0,55.5004,55.5211,55.2833,55.2988,63000.0
2007-02-23 13:10:00,106.99,107.07,106.52,106.52,48200.0,55.3092,55.3505,55.0662,55.0662,48200.0
2007-02-23 13:20:00,106.54,106.65,106.32,106.38,72800.0,55.0765,55.1334,54.9628,54.9938,72800.0
2007-02-23 13:30:00,106.41,106.45,106.14,106.24,56900.0,55.0093,55.03,54.8697,54.9214,56900.0
2007-02-23 13:40:00,106.24,106.24,105.63,105.72,77900.0,54.9214,54.9214,54.6061,54.6526,77900.0
2007-02-23 13:50:00,105.69,105.8,105.56,105.72,47300.0,54.6371,54.694,54.5699,54.6526,47300.0
2007-02-23 14:00:00,105.73,106.8,105.73,106.5,65500.0,54.6578,55.2109,54.6578,55.0558,65500.0
2007-02-23 14:10:00,106.5,107.1,106.48,106.93,56800.0,55.0558,55.366,55.0455,55.2781,56800.0
2007-02-23 14:20:00,106.94,107.1,106.93,107.05,35700.0,55.2833,55.366,55.2781,55.3402,35700.0
2007-02-23 14:30:00,107.08,107.32,107.06,107.06,61400.0,55.3557,55.4798,55.3453,55.3453,61400.0
2007-02-23 14:40:00,107.08,107.16,106.62,106.74,37300.0,55.3557,55.397,55.1179,55.1799,37300.0
2007-02-23 14:50:00,106.74,106.86,106.55,106.59,47200.0,55.1799,55.242,55.0817,55.1024,47200.0
2007-02-23 15:00:00,106.59,106.63,106.24,106.51,38000.0,55.1024,55.1231,54.9214,55.061,38000.0
2007-02-23 15:10:00,106.51,106.84,106.41,106.79,25000.0,55.061,55.2316,55.0093,55.2058,25000.0
2007-02-23 15:20:00,106.81,106.88,106.4,106.45,45200.0,55.2161,55.2523,55.0042,55.03,45200.0
2007-02-23 15:30:00,106.45,106.62,106.45,106.58,34100.0,55.03,55.1179,55.03,55.0972,34100.0
2007-02-23 15:40:00,106.58,106.59,106.21,106.29,46100.0,55.0972,55.1024,54.9059,54.9473,46100.0
2007-02-23 15:50:00,106.23,106.39,106.15,106.33,55300.0,54.9163,54.999,54.8749,54.968,55300.0
2007-02-26 09:30:00,106.55,107.3,106.5,107.18,27400.0,55.0817,55.4694,55.0558,55.4074,27400.0
2007-02-26 09:40:00,107.19,107.65,107.01,107.01,45600.0,55.4125,55.6503,55.3195,55.3195,45600.0
2007-02-26 09:50:00,107.13,108.9,107.13,108.46,80900.0,55.3815,56.2965,55.3815,56.0691,80900.0
2007-02-26 10:00:00,108.46,108.76,107.91,108.01,37200.0,56.0691,56.2242,55.7848,55.8365,37200.0
2007-02-26 10:10:00,107.99,108.19,107.77,107.77,15700.0,55.8261,55.9295,55.7124,55.7124,15700.0
2007-02-26 10:20:00,107.71,107.92,106.77,106.82,52100.0,55.6814,55.7899,55.1954,55.2213,52100.0
2007-02-26 10:30:00,106.83,107.2,106.7,106.74,33200.0,55.2264,55.4177,55.1592,55.1799,33200.0
2007-02-26 10:40:00,106.71,106.71,106.3,106.41,21800.0,55.1644,55.1644,54.9525,55.0093,21800.0
2007-02-26 10:50:00,106.41,106.52,106.27,106.39,13800.0,55.0093,55.0662,54.9369,54.999,13800.0
2007-02-26 11:00:00,106.33,106.63,106.23,106.37,18500.0,54.968,55.1231,54.9163,54.9886,18500.0
2007-02-26 11:10:00,106.35,106.91,106.35,106.86,45800.0,54.9783,55.2678,54.9783,55.242,45800.0
2007-02-26 11:20:00,106.88,106.92,106.68,106.73,22700.0,55.2523,55.273,55.1489,55.1747,22700.0
2007-02-26 11:30:00,106.75,106.77,106.3,106.47,26400.0,55.1851,55.1954,54.9525,55.0403,26400.0
2007-02-26 11:40:00,106.46,106.54,105.6,106.0,52300.0,55.0352,55.0765,54.5906,54.7974,52300.0
2007-02-26 11:50:00,105.98,106.66,105.97,106.34,36300.0,54.787,55.1386,54.7819,54.9731,36300.0
2007-02-26 12:00:00,106.27,106.35,105.82,105.82,25100.0,54.9369,54.9783,54.7043,54.7043,25100.0
2007-02-26 12:10:00,105.79,105.79,105.56,105.75,28100.0,54.6888,54.6888,54.5699,54.6681,28100.0
2007-02-26 12:20:00,105.71,105.77,105.56,105.69,13400.0,54.6475,54.6785,54.5699,54.6371,13400.0
2007-02-26 12:30:00,105.69,105.78,105.41,105.41,16200.0,54.6371,54.6836,54.4924,54.4924,16200.0
2007-02-26 12:40:00,105.41,105.51,104.76,104.93,32900.0,54.4924,54.5441,54.1563,54.2442,32900.0
2007-02-26 12:50:00,104.92,105.0,104.57,104.61,26600.0,54.2391,54.2804,54.0581,54.0788,26600.0
2007-02-26 13:00:00,104.67,105.06,104.51,105.01,27300.0,54.1098,54.3114,54.0271,54.2856,27300.0
2007-02-26 13:10:00,105.01,105.07,104.8,105.0,17400.0,54.2856,54.3166,54.177,54.2804,17400.0
2007-02-26 13:20:00,105.0,105.29,104.95,105.08,24700.0,54.2804,54.4303,54.2546,54.3218,24700.0
2007-02-26 13:30:00,105.08,105.13,104.91,104.99,16600.0,54.3218,54.3476,54.2339,54.2752,16600.0
2007-02-26 13:40:00,105.02,105.48,105.0,105.43,33400.0,54.2908,54.5286,54.2804,54.5027,33400.0
2007-02-26 13:50:00,105.5,105.64,105.14,105.41,96700.0,54.5389,54.6113,54.3528,54.4924,96700.0
2007-02-26 14:00:00,105.41,105.84,105.3,105.49,49300.0,54.4924,54.7147,54.4355,54.5337,49300.0
2007-02-26 14:10:00,105.49,105.52,104.93,105.11,70000.0,54.5337,54.5492,54.2442,54.3373,70000.0
2007-02-26 14:20:00,105.12,105.89,105.1,105.85,61000.0,54.3424,54.7405,54.3321,54.7198,61000.0
2007-02-26 14:30:00,105.79,106.41,105.79,106.21,38400.0,54.6888,55.0093,54.6888,54.9059,38400.0
2007-02-26 14:40:00,106.21,106.39,105.9,106.19,31500.0,54.9059,54.999,54.7457,54.8956,31500.0
2007-02-26 14:50:00,106.21,106.3,106.1,106.29,16700.0,54.9059,54.9525,54.8491,54.9473,16700.0
2007-02-26 15:00:00,106.3,106.59,106.23,106.24,32500.0,54.9525,55.1024,54.9163,54.9214,32500.0
2007-02-26 15:10:00,106.27,106.39,106.15,106.29,26900.0,54.9369,54.999,54.8749,54.9473,26900.0
2007-02-26 15:20:00,106.29,106.32,106.07,106.12,26300.0,54.9473,54.9628,54.8336,54.8594,26300.0
2007-02-26 15:30:00,106.12,106.14,105.9,105.98,34300.0,54.8594,54.8697,54.7457,54.787,34300.0
2007-02-26 15:40:00,105.98,106.23,105.89,106.21,36800.0,54.787,54.9163,54.7405,54.9059,36800.0
2007-02-26 15:50:00,106.19,106.41,106.0,106.19,47200.0,54.8956,55.0093,54.7974,54.8956,47200.0
2007-02-27 09:30:00,105.93,106.76,105.93,106.76,800.0,54.7612,55.1903,54.7612,55.1903,800.0
2007-02-27 09:40:00,106.45,106.45,104.5,105.34,62600.0,55.03,55.03,54.0219,54.4562,62600.0
2007-02-27 09:50:00,105.16,105.22,104.3,104.51,72100.0,54.3631,54.3941,53.9185,54.0271,72100.0
2007-02-27 10:00:00,104.59,106.1,104.59,105.99,50700.0,54.0685,54.8491,54.0685,54.7922,50700.0
2007-02-27 10:10:00,105.93,106.08,105.05,105.05,46400.0,54.7612,54.8387,54.3063,54.3063,46400.0
2007-02-27 10:20:00,105.05,105.4,104.71,104.94,45600.0,54.3063,54.4872,54.1305,54.2494,45600.0
2007-02-27 10:30:00,104.94,105.41,104.86,105.34,28900.0,54.2494,54.4924,54.208,54.4562,28900.0
2007-02-27 10:40:00,105.25,105.32,105.01,105.14,39700.0,54.4097,54.4458,54.2856,54.3528,39700.0
2007-02-27 10:50:00,105.2,105.35,105.08,105.18,18200.0,54.3838,54.4613,54.3218,54.3735,18200.0
2007-02-27 11:00:00,105.16,105.34,105.06,105.34,29400.0,54.3631,54.4562,54.3114,54.4562,29400.0
2007-02-27 11:10:00,105.34,105.4,105.2,105.22,18000.0,54.4562,54.4872,54.3838,54.3941,18000.0
2007-02-27 11:20:00,105.25,105.4,105.15,105.38,12500.0,54.4097,54.4872,54.358,54.4769,12500.0
2007-02-27 11:30:00,105.36,105.6,105.25,105.6,28700.0,54.4665,54.5906,54.4097,54.5906,28700.0
2007-02-27 11:40:00,105.61,105.7,105.44,105.55,9300.0,54.5958,54.6423,54.5079,54.5647,9300.0
2007-02-27 11:50:00,105.52,105.68,105.32,105.45,12000.0,54.5492,54.6319,54.4458,54.513,12000.0
2007-02-27 12:00:00,105.35,105.46,105.22,105.41,31400.0,54.4613,54.5182,54.3941,54.4924,31400.0
2007-02-27 12:10:00,105.41,105.42,105.15,105.2,26700.0,54.4924,54.4975,54.358,54.3838,26700.0
2007-02-27 12:20:00,105.27,105.44,105.21,105.21,9900.0,54.42,54.5079,54.389,54.389,9900.0
2007-02-27 12:30:00,105.22,105.35,105.15,105.17,9800.0,54.3941,54.4613,54.358,54.3683,9800.0
2007-02-27 12:40:00,105.22,105.48,105.15,105.45,13600.0,54.3941,54.5286,54.358,54.513,13600.0
2007-02-27 12:50:00,105.45,105.65,105.21,105.36,20300.0,54.513,54.6164,54.389,54.4665,20300.0
2007-02-27 13:00:00,105.34,105.45,105.18,105.29,33300.0,54.4562,54.513,54.3735,54.4303,33300.0
2007-02-27 13:10:00,105.29,105.3,104.72,104.73,37400.0,54.4303,54.4355,54.1357,54.1408,37400.0
2007-02-27 13:20:00,104.69,104.93,104.6,104.74,30100.0,54.1202,54.2442,54.0736,54.146,30100.0
2007-02-27 13:30:00,104.75,105.06,104.58,104.61,19500.0,54.1512,54.3114,54.0633,54.0788,19500.0
2007-02-27 13:40:00,104.61,104.73,104.41,104.73,12500.0,54.0788,54.1408,53.9754,54.1408,12500.0
2007-02-27 13:50:00,104.73,104.94,104.64,104.65,19500.0,54.1408,54.2494,54.0943,54.0995,19500.0
2007-02-27 14:00:00,104.66,104.72,104.39,104.47,14900.0,54.1046,54.1357,53.9651,54.0064,14900.0
2007-02-27 14:10:00,104.46,104.66,104.33,104.34,14000.0,54.0013,54.1046,53.9341,53.9392,14000.0
2007-02-27 14:20:00,104.34,104.48,103.97,104.09,41700.0,53.9392,54.0116,53.7479,53.81,41700.0
2007-02-27 14:30:00,104.09,104.31,103.91,104.21,23300.0,53.81,53.9237,53.7169,53.872,23300.0
2007-02-27 14:40:00,104.21,104.25,103.66,103.69,46400.0,53.872,53.8927,53.5877,53.6032,46400.0
2007-02-27 14:50:00,103.8,103.85,102.4,103.0,48200.0,53.6601,53.6859,52.9363,53.2465,48200.0
2007-02-27 15:00:00,103.0,103.14,102.32,102.88,52500.0,53.2465,53.3189,52.895,53.1845,52500.0
2007-02-27 15:10:00,102.89,103.47,102.85,102.98,52900.0,53.1896,53.4895,53.169,53.2362,52900.0
2007-02-27 15:20:00,102.93,103.49,102.86,103.4,58000.0,53.2103,53.4998,53.1741,53.4533,58000.0
2007-02-27 15:30:00,103.41,103.45,102.94,103.2,57800.0,53.4585,53.4791,53.2155,53.3499,57800.0
2007-02-27 15:40:00,103.19,103.24,102.97,103.07,17500.0,53.3447,53.3706,53.231,53.2827,17500.0
2007-02-27 15:50:00,103.06,103.07,103.01,103.01,8200.0,53.2775,53.2827,53.2517,53.2517,8200.0
2007-02-28 09:40:00,103.98,103.98,101.75,102.7,98000.0,53.7531,53.7531,52.6003,53.0914,98000.0
2007-02-28 09:50:00,102.72,103.3,102.36,103.16,110100.0,53.1018,53.4016,52.9156,53.3292,110100.0
2007-02-28 10:00:00,103.07,103.34,102.39,103.09,56500.0,53.2827,53.4223,52.9312,53.293,56500.0
2007-02-28 10:10:00,103.03,103.3,102.77,103.18,56400.0,53.262,53.4016,53.1276,53.3396,56400.0
2007-02-28 10:20:00,103.1,103.85,102.88,103.48,46000.0,53.2982,53.6859,53.1845,53.4946,46000.0
2007-02-28 10:30:00,103.85,104.48,103.26,104.32,49800.0,53.6859,54.0116,53.3809,53.9289,49800.0
2007-02-28 10:40:00,104.36,105.08,103.95,104.58,58000.0,53.9496,54.3218,53.7376,54.0633,58000.0
2007-02-28 10:50:00,104.52,105.08,103.28,103.49,55200.0,54.0323,54.3218,53.3912,53.4998,55200.0
2007-02-28 11:00:00,103.55,103.81,103.05,103.77,42900.0,53.5308,53.6652,53.2723,53.6446,42900.0
2007-02-28 11:10:00,103.62,103.71,103.3,103.55,40200.0,53.567,53.6135,53.4016,53.5308,40200.0
2007-02-28 11:20:00,103.59,103.86,103.31,103.56,36100.0,53.5515,53.6911,53.4068,53.536,36100.0
2007-02-28 11:30:00,103.55,103.55,103.0,103.01,42500.0,53.5308,53.5308,53.2465,53.2517,42500.0
2007-02-28 11:40:00,103.01,103.01,102.53,102.56,41000.0,53.2517,53.2517,53.0035,53.019,41000.0
2007-02-28 11:50:00,102.55,103.02,102.54,102.67,34200.0,53.0139,53.2568,53.0087,53.0759,34200.0
2007-02-28 12:00:00,102.71,102.71,102.12,102.39,38000.0,53.0966,53.0966,52.7916,52.9312,38000.0
2007-02-28 12:10:00,102.41,102.53,102.29,102.3,23100.0,52.9415,53.0035,52.8795,52.8846,23100.0
2007-02-28 12:20:00,102.28,102.59,102.28,102.31,17400.0,52.8743,53.0345,52.8743,52.8898,17400.0
2007-02-28 12:30:00,102.31,102.45,102.29,102.42,11700.0,52.8898,52.9622,52.8795,52.9467,11700.0
2007-02-28 12:40:00,102.4,103.08,102.31,103.02,19900.0,52.9363,53.2879,52.8898,53.2568,19900.0
2007-02-28 12:50:00,103.06,103.3,102.97,103.13,34600.0,53.2775,53.4016,53.231,53.3137,34600.0
2007-02-28 13:00:00,103.13,103.22,103.0,103.02,11800.0,53.3137,53.3602,53.2465,53.2568,11800.0
2007-02-28 13:10:00,103.0,103.07,102.81,102.91,19700.0,53.2465,53.2827,53.1483,53.2,19700.0
2007-02-28 13:20:00,102.91,103.1,102.81,102.88,39300.0,53.2,53.2982,53.1483,53.1845,39300.0
2007-02-28 13:30:00,102.92,103.03,102.92,103.0,29600.0,53.2051,53.262,53.2051,53.2465,29600.0
2007-02-28 13:40:00,103.0,103.05,102.84,102.91,18100.0,53.2465,53.2723,53.1638,53.2,18100.0
2007-02-28 13:50:00,102.91,102.96,102.8,102.92,19900.0,53.2,53.2258,53.1431,53.2051,19900.0
2007-02-28 14:00:00,102.85,103.08,102.68,102.73,25200.0,53.169,53.2879,53.0811,53.1069,25200.0
2007-02-28 14:10:00,102.74,103.04,102.72,102.89,38800.0,53.1121,53.2672,53.1018,53.1896,38800.0
2007-02-28 14:20:00,102.86,103.0,102.76,102.99,29500.0,53.1741,53.2465,53.1224,53.2413,29500.0
2007-02-28 14:30:00,102.99,103.06,102.81,103.04,105200.0,53.2413,53.2775,53.1483,53.2672,105200.0
2007-02-28 14:40:00,103.05,103.08,102.97,102.98,86500.0,53.2723,53.2879,53.231,53.2362,86500.0
2007-02-28 14:50:00,102.98,103.07,102.89,102.94,53500.0,53.2362,53.2827,53.1896,53.2155,53500.0
2007-02-28 15:00:00,102.95,102.95,102.67,102.86,74000.0,53.2207,53.2207,53.0759,53.1741,74000.0
2007-02-28 15:10:00,102.86,103.17,102.8,102.96,97400.0,53.1741,53.3344,53.1431,53.2258,97400.0
2007-02-28 15:20:00,102.96,103.07,102.79,102.8,99000.0,53.2258,53.2827,53.1379,53.1431,99000.0
2007-02-28 15:30:00,102.83,102.99,101.6,102.3,189300.0,53.1586,53.2413,52.5228,52.8846,189300.0
2007-02-28 15:40:00,102.3,102.3,101.56,102.11,142100.0,52.8846,52.8846,52.5021,52.7864,142100.0
2007-02-28 15:50:00,102.11,102.13,100.93,101.27,206400.0,52.7864,52.7967,52.1764,52.3522,206400.0
2007-03-01 09:30:00,99.3,99.75,98.86,99.52,38900.0,51.3338,51.5664,51.1063,51.4475,38900.0
2007-03-01 09:40:00,99.51,99.68,97.23,97.47,94900.0,51.4423,51.5302,50.2637,50.3877,94900.0
2007-03-01 09:50:00,97.44,98.48,97.29,98.18,95400.0,50.3722,50.9099,50.2947,50.7548,95400.0
2007-03-01 10:00:00,97.67,99.82,97.58,99.69,102100.0,50.4911,51.6026,50.4446,51.5354,102100.0
2007-03-01 10:10:00,99.7,99.94,99.05,99.94,86000.0,51.5405,51.6646,51.2045,51.6646,86000.0
2007-03-01 10:20:00,99.96,100.62,99.39,100.49,61300.0,51.675,52.0161,51.3803,51.9489,61300.0
2007-03-01 10:30:00,100.49,100.66,99.44,100.57,53700.0,51.9489,52.0368,51.4061,51.9903,53700.0
2007-03-01 10:40:00,100.49,102.06,100.35,101.64,88200.0,51.9489,52.7606,51.8766,52.5434,88200.0
2007-03-01 10:50:00,101.67,102.06,100.45,101.32,57500.0,52.5589,52.7606,51.9283,52.378,57500.0
2007-03-01 11:00:00,101.51,102.05,100.24,101.08,51600.0,52.4762,52.7554,51.8197,52.2539,51600.0
2007-03-01 11:10:00,101.26,101.3,100.58,101.3,22500.0,52.347,52.3677,51.9955,52.3677,22500.0
2007-03-01 11:20:00,101.28,101.47,101.0,101.45,28800.0,52.3573,52.4556,52.2126,52.4452,28800.0
2007-03-01 11:30:00,101.45,101.45,101.17,101.25,40200.0,52.4452,52.4452,52.3005,52.3418,40200.0
2007-03-01 11:40:00,101.26,101.52,101.17,101.25,21900.0,52.347,52.4814,52.3005,52.3418,21900.0
2007-03-01 11:50:00,101.32,101.42,100.66,100.75,29300.0,52.378,52.4297,52.0368,52.0833,29300.0
2007-03-01 12:00:00,100.75,101.19,100.75,101.1,21700.0,52.0833,52.3108,52.0833,52.2643,21700.0
2007-03-01 12:10:00,101.12,101.33,100.95,101.0,31600.0,52.2746,52.3832,52.1867,52.2126,31600.0
2007-03-01 12:20:00,101.0,101.35,100.93,101.13,18700.0,52.2126,52.3935,52.1764,52.2798,18700.0
2007-03-01 12:30:00,101.14,101.25,101.1,101.23,22900.0,52.285,52.3418,52.2643,52.3315,22900.0
2007-03-01 12:40:00,101.2,101.35,101.14,101.29,20400.0,52.316,52.3935,52.285,52.3625,20400.0
2007-03-01 12:50:00,101.29,101.35,101.21,101.26,18100.0,52.3625,52.3935,52.3211,52.347,18100.0
2007-03-01 13:00:00,101.3,101.58,101.27,101.5,24500.0,52.3677,52.5124,52.3522,52.4711,24500.0
2007-03-01 13:10:00,101.5,101.71,101.34,101.5,23700.0,52.4711,52.5796,52.3884,52.4711,23700.0
2007-03-01 13:20:00,101.51,101.65,101.5,101.62,28000.0,52.4762,52.5486,52.4711,52.5331,28000.0
2007-03-01 13:30:00,101.65,101.79,101.44,101.44,20200.0,52.5486,52.621,52.44,52.44,20200.0
2007-03-01 13:40:00,101.44,101.7,101.26,101.64,16400.0,52.44,52.5745,52.347,52.5434,16400.0
2007-03-01 13:50:00,101.69,101.85,101.62,101.85,20000.0,52.5693,52.652,52.5331,52.652,20000.0
2007-03-01 14:00:00,101.84,102.05,101.66,101.82,27400.0,52.6468,52.7554,52.5538,52.6365,27400.0
2007-03-01 14:10:00,101.8,101.8,101.39,101.42,32200.0,52.6262,52.6262,52.4142,52.4297,32200.0
2007-03-01 14:20:00,101.49,101.66,101.25,101.25,32700.0,52.4659,52.5538,52.3418,52.3418,32700.0
2007-03-01 14:30:00,101.28,101.5,101.05,101.23,41500.0,52.3573,52.4711,52.2384,52.3315,41500.0
2007-03-01 14:40:00,101.26,101.51,101.02,101.3,33900.0,52.347,52.4762,52.2229,52.3677,33900.0
2007-03-01 14:50:00,101.3,101.55,101.2,101.41,24600.0,52.3677,52.4969,52.316,52.4245,24600.0
2007-03-01 15:00:00,101.41,101.5,100.99,101.27,29800.0,52.4245,52.4711,52.2074,52.3522,29800.0
2007-03-01 15:10:00,101.27,101.27,101.0,101.21,29400.0,52.3522,52.3522,52.2126,52.3211,29400.0
2007-03-01 15:20:00,101.2,101.2,100.33,100.79,48900.0,52.316,52.316,51.8662,52.104,48900.0
2007-03-01 15:30:00,100.81,101.0,100.6,100.9,34600.0,52.1144,52.2126,52.0058,52.1609,34600.0
2007-03-01 15:40:00,100.93,101.06,100.8,100.91,52600.0,52.1764,52.2436,52.1092,52.1661,52600.0
2007-03-01 15:50:00,100.92,100.93,100.45,100.58,61500.0,52.1712,52.1764,51.9283,51.9955,61500.0
2007-03-02 09:30:00,100.0,100.46,99.77,99.82,26600.0,51.6956,51.9334,51.5767,51.6026,26600.0
2007-03-02 09:40:00,99.93,100.19,99.28,99.28,24600.0,51.6594,51.7939,51.3234,51.3234,24600.0
2007-03-02 09:50:00,99.3,99.75,99.26,99.72,20700.0,51.3338,51.5664,51.3131,51.5509,20700.0
2007-03-02 10:00:00,99.7,99.89,99.46,99.74,29000.0,51.5405,51.6388,51.4165,51.5612,29000.0
2007-03-02 10:10:00,99.71,99.88,99.71,99.83,20600.0,51.5457,51.6336,51.5457,51.6077,20600.0
2007-03-02 10:20:00,99.77,99.82,99.4,99.4,30100.0,51.5767,51.6026,51.3855,51.3855,30100.0
2007-03-02 10:30:00,99.44,99.47,98.96,98.98,30000.0,51.4061,51.4216,51.158,51.1683,30000.0
2007-03-02 10:40:00,98.97,99.83,98.93,99.79,28900.0,51.1632,51.6077,51.1425,51.5871,28900.0
2007-03-02 10:50:00,99.75,99.93,99.69,99.83,18700.0,51.5664,51.6594,51.5354,51.6077,18700.0
2007-03-02 11:00:00,99.8,99.8,99.52,99.53,20700.0,51.5922,51.5922,51.4475,51.4527,20700.0
2007-03-02 11:10:00,99.45,99.57,99.37,99.41,14300.0,51.4113,51.4733,51.3699,51.3906,14300.0
2007-03-02 11:20:00,99.41,99.72,99.31,99.57,22000.0,51.3906,51.5509,51.3389,51.4733,22000.0
2007-03-02 11:30:00,99.57,99.64,99.17,99.28,22600.0,51.4733,51.5095,51.2666,51.3234,22600.0
2007-03-02 11:40:00,99.28,99.28,98.87,98.94,27000.0,51.3234,51.3234,51.1115,51.1477,27000.0
2007-03-02 11:50:00,98.95,99.08,98.58,98.6,30200.0,51.1528,51.22,50.9616,50.9719,30200.0
2007-03-02 12:00:00,98.56,98.67,98.41,98.42,35300.0,50.9512,51.0081,50.8737,50.8788,35300.0
2007-03-02 12:10:00,98.43,98.44,98.12,98.12,32000.0,50.884,50.8892,50.7238,50.7238,32000.0
2007-03-02 12:20:00,98.11,98.25,98.05,98.1,40100.0,50.7186,50.791,50.6876,50.7134,40100.0
2007-03-02 12:30:00,98.11,98.38,98.1,98.22,45400.0,50.7186,50.8582,50.7134,50.7754,45400.0
2007-03-02 12:40:00,98.23,98.29,98.08,98.23,26400.0,50.7806,50.8116,50.7031,50.7806,26400.0
2007-03-02 12:50:00,98.24,98.36,98.13,98.13,20400.0,50.7858,50.8478,50.7289,50.7289,20400.0
2007-03-02 13:00:00,98.15,98.36,98.13,98.3,24700.0,50.7393,50.8478,50.7289,50.8168,24700.0
2007-03-02 13:10:00,98.34,98.34,98.12,98.27,12800.0,50.8375,50.8375,50.7238,50.8013,12800.0
2007-03-02 13:20:00,98.28,98.48,98.18,98.25,60600.0,50.8065,50.9099,50.7548,50.791,60600.0
2007-03-02 13:30:00,98.25,98.52,98.1,98.23,33100.0,50.791,50.9305,50.7134,50.7806,33100.0
2007-03-02 13:40:00,98.22,98.4,98.1,98.29,15200.0,50.7754,50.8685,50.7134,50.8116,15200.0
2007-03-02 13:50:00,98.3,98.4,98.08,98.36,19700.0,50.8168,50.8685,50.7031,50.8478,19700.0
2007-03-02 14:00:00,98.35,98.52,98.21,98.41,33100.0,50.8427,50.9305,50.7703,50.8737,33100.0
2007-03-02 14:10:00,98.41,98.7,98.35,98.66,52600.0,50.8737,51.0236,50.8427,51.0029,52600.0
2007-03-02 14:20:00,98.65,98.67,98.29,98.51,38200.0,50.9977,51.0081,50.8116,50.9254,38200.0
2007-03-02 14:30:00,98.5,98.52,98.05,98.28,22600.0,50.9202,50.9305,50.6876,50.8065,22600.0
2007-03-02 14:40:00,98.29,98.41,98.08,98.13,32800.0,50.8116,50.8737,50.7031,50.7289,32800.0
2007-03-02 14:50:00,98.15,98.2,98.05,98.15,27300.0,50.7393,50.7651,50.6876,50.7393,27300.0
2007-03-02 15:00:00,98.15,98.36,98.13,98.27,37100.0,50.7393,50.8478,50.7289,50.8013,37100.0
2007-03-02 15:10:00,98.29,98.38,98.13,98.13,34700.0,50.8116,50.8582,50.7289,50.7289,34700.0
2007-03-02 15:20:00,98.13,98.4,98.12,98.26,37700.0,50.7289,50.8685,50.7238,50.7961,37700.0
2007-03-02 15:30:00,98.26,98.4,98.19,98.27,34300.0,50.7961,50.8685,50.7599,50.8013,34300.0
2007-03-02 15:40:00,98.28,98.33,97.9,98.0,67300.0,50.8065,50.8323,50.61,50.6617,67300.0
2007-03-02 15:50:00,98.02,98.05,97.67,97.68,69000.0,50.6721,50.6876,50.4911,50.4963,69000.0
2007-03-05 09:30:00,96.52,97.69,96.52,97.31,19700.0,49.8966,50.5015,49.8966,50.305,19700.0
2007-03-05 09:40:00,97.25,97.4,96.35,96.62,44600.0,50.274,50.3515,49.8087,49.9483,44600.0
2007-03-05 09:50:00,96.56,97.3,96.48,97.08,41300.0,49.9173,50.2999,49.8759,50.1861,41300.0
2007-03-05 10:00:00,97.07,97.07,96.6,96.74,36400.0,50.181,50.181,49.938,50.0104,36400.0
2007-03-05 10:10:00,96.73,97.26,96.67,97.08,42800.0,50.0052,50.2792,49.9742,50.1861,42800.0
2007-03-05 10:20:00,97.08,97.29,96.85,97.12,43900.0,50.1861,50.2947,50.0672,50.2068,43900.0
2007-03-05 10:30:00,97.1,97.16,96.72,97.08,70900.0,50.1965,50.2275,50.0,50.1861,70900.0
2007-03-05 10:40:00,97.03,97.14,96.75,96.78,23400.0,50.1603,50.2171,50.0155,50.031,23400.0
2007-03-05 10:50:00,96.78,96.78,96.36,96.6,27000.0,50.031,50.031,49.8139,49.938,27000.0
2007-03-05 11:00:00,96.62,96.65,96.25,96.4,28900.0,49.9483,49.9638,49.757,49.8346,28900.0
2007-03-05 11:10:00,96.39,96.75,96.39,96.74,24400.0,49.8294,50.0155,49.8294,50.0104,24400.0
2007-03-05 11:20:00,96.74,96.87,96.55,96.61,22700.0,50.0104,50.0776,49.9121,49.9432,22700.0
2007-03-05 11:30:00,96.6,96.71,96.51,96.57,29900.0,49.938,49.9948,49.8915,49.9225,29900.0
2007-03-05 11:40:00,96.56,96.78,96.45,96.78,22200.0,49.9173,50.031,49.8604,50.031,22200.0
2007-03-05 11:50:00,96.73,96.9,96.62,96.62,44900.0,50.0052,50.0931,49.9483,49.9483,44900.0
2007-03-05 12:00:00,96.61,96.69,96.39,96.44,30000.0,49.9432,49.9845,49.8294,49.8553,30000.0
2007-03-05 12:10:00,96.46,96.6,96.18,96.21,20500.0,49.8656,49.938,49.7209,49.7364,20500.0
2007-03-05 12:20:00,96.18,96.24,95.99,95.99,12600.0,49.7209,49.7519,49.6226,49.6226,12600.0
2007-03-05 12:30:00,95.95,95.97,95.77,95.77,20200.0,49.602,49.6123,49.5089,49.5089,20200.0
2007-03-05 12:40:00,95.74,96.05,95.68,95.75,19400.0,49.4934,49.6537,49.4624,49.4986,19400.0
2007-03-05 12:50:00,95.76,95.81,95.36,95.5,40100.0,49.5037,49.5296,49.297,49.3693,40100.0
2007-03-05 13:00:00,95.48,95.8,95.34,95.38,19200.0,49.359,49.5244,49.2866,49.3073,19200.0
2007-03-05 13:10:00,95.38,95.93,95.38,95.86,36500.0,49.3073,49.5916,49.3073,49.5554,36500.0
2007-03-05 13:20:00,95.86,95.93,95.8,95.9,26100.0,49.5554,49.5916,49.5244,49.5761,26100.0
2007-03-05 13:30:00,95.92,95.99,95.8,95.99,14100.0,49.5865,49.6226,49.5244,49.6226,14100.0
2007-03-05 13:40:00,95.99,96.26,95.94,96.23,20600.0,49.6226,49.7622,49.5968,49.7467,20600.0
2007-03-05 13:50:00,96.23,96.27,95.81,95.85,15100.0,49.7467,49.7674,49.5296,49.5503,15100.0
2007-03-05 14:00:00,95.89,96.18,95.89,95.98,26900.0,49.5709,49.7209,49.5709,49.6175,26900.0
2007-03-05 14:10:00,95.98,95.98,95.59,95.59,20800.0,49.6175,49.6175,49.4159,49.4159,20800.0
2007-03-05 14:20:00,95.6,95.63,95.33,95.39,22100.0,49.421,49.4365,49.2814,49.3125,22100.0
2007-03-05 14:30:00,95.39,95.47,95.29,95.44,18400.0,49.3125,49.3538,49.2608,49.3383,18400.0
2007-03-05 14:40:00,95.47,95.66,95.35,95.62,19500.0,49.3538,49.452,49.2918,49.4314,19500.0
2007-03-05 14:50:00,95.63,95.66,95.43,95.6,15700.0,49.4365,49.452,49.3331,49.421,15700.0
2007-03-05 15:00:00,95.6,95.68,95.28,95.29,21500.0,49.421,49.4624,49.2556,49.2608,21500.0
2007-03-05 15:10:00,95.27,95.32,95.1,95.23,36100.0,49.2504,49.2763,49.1625,49.2298,36100.0
2007-03-05 15:20:00,95.22,95.49,95.12,95.47,35800.0,49.2246,49.3642,49.1729,49.3538,35800.0
2007-03-05 15:30:00,95.47,95.48,95.02,95.02,34700.0,49.3538,49.359,49.1212,49.1212,34700.0
2007-03-05 15:40:00,95.03,95.03,94.74,94.93,55900.0,49.1264,49.1264,48.9764,49.0747,55900.0
2007-03-05 15:50:00,94.94,94.95,94.45,94.6,63700.0,49.0798,49.085,48.8265,48.9041,63700.0
2007-03-06 09:30:00,95.5,96.22,95.5,96.19,38200.0,49.3693,49.7415,49.3693,49.726,38200.0
2007-03-06 09:40:00,96.19,96.64,96.04,96.07,35700.0,49.726,49.9587,49.6485,49.664,35700.0
2007-03-06 09:50:00,96.1,97.03,95.89,97.0,40900.0,49.6795,50.1603,49.5709,50.1448,40900.0
2007-03-06 10:00:00,97.04,97.67,96.63,96.75,65000.0,50.1654,50.4911,49.9535,50.0155,65000.0
2007-03-06 10:10:00,96.72,97.12,96.14,96.15,63500.0,50.0,50.2068,49.7002,49.7054,63500.0
2007-03-06 10:20:00,96.15,96.75,95.88,96.7,50700.0,49.7054,50.0155,49.5658,49.9897,50700.0
2007-03-06 10:30:00,96.68,97.11,96.66,96.92,47200.0,49.9793,50.2016,49.969,50.1034,47200.0
2007-03-06 10:40:00,96.92,97.12,96.01,96.22,37000.0,50.1034,50.2068,49.633,49.7415,37000.0
2007-03-06 10:50:00,96.24,96.45,95.86,95.92,25400.0,49.7519,49.8604,49.5554,49.5865,25400.0
2007-03-06 11:00:00,95.91,96.47,95.85,96.41,23100.0,49.5813,49.8708,49.5503,49.8398,23100.0
2007-03-06 11:10:00,96.37,96.57,96.28,96.57,17300.0,49.8191,49.9225,49.7726,49.9225,17300.0
2007-03-06 11:20:00,96.55,96.69,96.44,96.6,19700.0,49.9121,49.9845,49.8553,49.938,19700.0
2007-03-06 11:30:00,96.62,96.97,96.61,96.85,46600.0,49.9483,50.1293,49.9432,50.0672,46600.0
2007-03-06 11:40:00,96.86,97.18,96.78,96.95,28800.0,50.0724,50.2378,50.031,50.1189,28800.0
2007-03-06 11:50:00,96.93,97.12,96.89,97.04,21000.0,50.1086,50.2068,50.0879,50.1654,21000.0
2007-03-06 12:00:00,97.06,97.26,97.0,97.07,41200.0,50.1758,50.2792,50.1448,50.181,41200.0
2007-03-06 12:10:00,97.08,97.39,97.0,97.29,49900.0,50.1861,50.3464,50.1448,50.2947,49900.0
2007-03-06 12:20:00,97.29,97.37,97.16,97.33,28200.0,50.2947,50.336,50.2275,50.3154,28200.0
2007-03-06 12:30:00,97.31,97.97,97.31,97.86,32300.0,50.305,50.6462,50.305,50.5893,32300.0
2007-03-06 12:40:00,97.87,98.06,97.63,97.81,31400.0,50.5945,50.6927,50.4704,50.5635,31400.0
2007-03-06 12:50:00,97.83,97.88,97.59,97.86,16100.0,50.5738,50.5997,50.4498,50.5893,16100.0
2007-03-06 13:00:00,97.88,98.03,97.69,98.02,20900.0,50.5997,50.6772,50.5015,50.6721,20900.0
2007-03-06 13:10:00,98.01,98.16,97.93,97.94,24000.0,50.6669,50.7444,50.6255,50.6307,24000.0
2007-03-06 13:20:00,97.94,98.03,97.86,97.88,14800.0,50.6307,50.6772,50.5893,50.5997,14800.0
2007-03-06 13:30:00,97.9,98.08,97.63,97.89,22200.0,50.61,50.7031,50.4704,50.6049,22200.0
2007-03-06 13:40:00,97.84,98.04,97.57,98.04,26500.0,50.579,50.6824,50.4394,50.6824,26500.0
2007-03-06 13:50:00,98.03,98.14,97.98,97.98,25500.0,50.6772,50.7341,50.6514,50.6514,25500.0
2007-03-06 14:00:00,98.01,98.17,97.93,97.98,26400.0,50.6669,50.7496,50.6255,50.6514,26400.0
2007-03-06 14:10:00,98.0,98.0,97.81,97.95,21300.0,50.6617,50.6617,50.5635,50.6359,21300.0
2007-03-06 14:20:00,97.97,98.17,97.77,97.85,23300.0,50.6462,50.7496,50.5428,50.5842,23300.0
2007-03-06 14:30:00,97.85,97.87,97.65,97.84,27400.0,50.5842,50.5945,50.4808,50.579,27400.0
2007-03-06 14:40:00,97.81,97.89,97.77,97.85,11900.0,50.5635,50.6049,50.5428,50.5842,11900.0
2007-03-06 14:50:00,97.86,98.0,97.8,97.93,16000.0,50.5893,50.6617,50.5583,50.6255,16000.0
2007-03-06 15:00:00,97.91,98.12,97.82,98.11,23600.0,50.6152,50.7238,50.5687,50.7186,23600.0
2007-03-06 15:10:00,98.11,98.18,97.97,98.02,25900.0,50.7186,50.7548,50.6462,50.6721,25900.0
2007-03-06 15:20:00,98.04,98.04,97.68,97.87,27700.0,50.6824,50.6824,50.4963,50.5945,27700.0
2007-03-06 15:30:00,97.86,97.94,97.79,97.87,29500.0,50.5893,50.6307,50.5532,50.5945,29500.0
2007-03-06 15:40:00,97.88,97.93,97.56,97.9,44500.0,50.5997,50.6255,50.4343,50.61,44500.0
2007-03-06 15:50:00,97.9,98.0,97.8,97.96,47500.0,50.61,50.6617,50.5583,50.641,47500.0
2007-03-07 09:30:00,97.67,97.81,96.63,96.77,29600.0,50.4911,50.5635,49.9535,50.0259,29600.0
2007-03-07 09:40:00,96.8,97.63,96.6,97.63,44800.0,50.0414,50.4704,49.938,50.4704,44800.0
2007-03-07 09:50:00,97.65,97.74,97.02,97.22,29500.0,50.4808,50.5273,50.1551,50.2585,29500.0
2007-03-07 10:00:00,97.21,97.28,97.01,97.09,23300.0,50.2533,50.2895,50.1499,50.1913,23300.0
2007-03-07 10:10:00,97.03,97.11,96.66,97.03,25900.0,50.1603,50.2016,49.969,50.1603,25900.0
2007-03-07 10:20:00,97.04,97.24,96.76,96.93,26100.0,50.1654,50.2688,50.0207,50.1086,26100.0
2007-03-07 10:30:00,96.99,97.13,96.81,96.86,22800.0,50.1396,50.212,50.0465,50.0724,22800.0
2007-03-07 10:40:00,96.82,96.82,96.45,96.45,22000.0,50.0517,50.0517,49.8604,49.8604,22000.0
2007-03-07 10:50:00,96.46,96.63,96.37,96.46,17200.0,49.8656,49.9535,49.8191,49.8656,17200.0
2007-03-07 11:00:00,96.45,96.62,96.36,96.48,19800.0,49.8604,49.9483,49.8139,49.8759,19800.0
2007-03-07 11:10:00,96.46,96.46,96.08,96.19,29700.0,49.8656,49.8656,49.6692,49.726,29700.0
2007-03-07 11:20:00,96.19,96.19,95.82,95.82,23300.0,49.726,49.726,49.5348,49.5348,23300.0
2007-03-07 11:30:00,95.82,96.1,95.81,95.97,42000.0,49.5348,49.6795,49.5296,49.6123,42000.0
2007-03-07 11:40:00,95.95,96.06,95.65,95.7,22300.0,49.602,49.6588,49.4469,49.4727,22300.0
2007-03-07 11:50:00,95.71,96.2,95.71,96.2,21700.0,49.4779,49.7312,49.4779,49.7312,21700.0
2007-03-07 12:00:00,96.2,96.29,95.92,95.94,19100.0,49.7312,49.7777,49.5865,49.5968,19100.0
2007-03-07 12:10:00,95.93,95.93,95.39,95.54,24400.0,49.5916,49.5916,49.3125,49.39,24400.0
2007-03-07 12:20:00,95.54,95.79,95.52,95.77,29300.0,49.39,49.5192,49.3797,49.5089,29300.0
2007-03-07 12:30:00,95.79,95.95,95.72,95.82,20200.0,49.5192,49.602,49.4831,49.5348,20200.0
2007-03-07 12:40:00,95.82,96.27,95.74,96.23,27800.0,49.5348,49.7674,49.4934,49.7467,27800.0
2007-03-07 12:50:00,96.23,96.25,96.1,96.1,20000.0,49.7467,49.757,49.6795,49.6795,20000.0
2007-03-07 13:00:00,96.1,96.34,96.03,96.33,25300.0,49.6795,49.8036,49.6433,49.7984,25300.0
2007-03-07 13:10:00,96.36,96.37,96.1,96.19,16700.0,49.8139,49.8191,49.6795,49.726,16700.0
2007-03-07 13:20:00,96.18,96.43,96.18,96.36,24900.0,49.7209,49.8501,49.7209,49.8139,24900.0
2007-03-07 13:30:00,96.41,96.71,96.34,96.68,34100.0,49.8398,49.9948,49.8036,49.9793,34100.0
2007-03-07 13:40:00,96.68,96.7,96.5,96.58,15500.0,49.9793,49.9897,49.8863,49.9276,15500.0
2007-03-07 13:50:00,96.58,96.69,96.58,96.68,17500.0,49.9276,49.9845,49.9276,49.9793,17500.0
2007-03-07 14:00:00,96.65,96.65,96.25,96.41,53700.0,49.9638,49.9638,49.757,49.8398,53700.0
2007-03-07 14:10:00,96.41,96.52,96.25,96.39,47200.0,49.8398,49.8966,49.757,49.8294,47200.0
2007-03-07 14:20:00,96.36,96.51,96.31,96.5,34600.0,49.8139,49.8915,49.7881,49.8863,34600.0
2007-03-07 14:30:00,96.48,96.65,96.48,96.5,26100.0,49.8759,49.9638,49.8759,49.8863,26100.0
2007-03-07 14:40:00,96.5,96.64,96.47,96.61,31100.0,49.8863,49.9587,49.8708,49.9432,31100.0
2007-03-07 14:50:00,96.62,96.72,96.56,96.62,37500.0,49.9483,50.0,49.9173,49.9483,37500.0
2007-03-07 15:00:00,96.61,96.77,96.6,96.68,26600.0,49.9432,50.0259,49.938,49.9793,26600.0
2007-03-07 15:10:00,96.69,96.73,96.66,96.7,36300.0,49.9845,50.0052,49.969,49.9897,36300.0
2007-03-07 15:20:00,96.69,96.73,96.57,96.57,45300.0,49.9845,50.0052,49.9225,49.9225,45300.0
2007-03-07 15:30:00,96.56,96.69,96.51,96.54,40100.0,49.9173,49.9845,49.8915,49.907,40100.0
2007-03-07 15:40:00,96.54,96.67,96.41,96.41,40400.0,49.907,49.9742,49.8398,49.8398,40400.0
2007-03-07 15:50:00,96.36,96.47,96.14,96.16,62300.0,49.8139,49.8708,49.7002,49.7105,62300.0
2007-03-08 09:30:00,97.09,98.48,97.09,98.37,52800.0,50.1913,50.9099,50.1913,50.853,52800.0
2007-03-08 09:40:00,98.38,98.72,98.0,98.44,26600.0,50.8582,51.0339,50.6617,50.8892,26600.0
2007-03-08 09:50:00,98.42,98.56,98.25,98.44,23700.0,50.8788,50.9512,50.791,50.8892,23700.0
2007-03-08 10:00:00,98.4,98.66,98.33,98.51,35300.0,50.8685,51.0029,50.8323,50.9254,35300.0
2007-03-08 10:10:00,98.5,98.91,98.46,98.89,29800.0,50.9202,51.1321,50.8995,51.1218,29800.0
2007-03-08 10:20:00,98.89,99.11,98.83,98.93,23300.0,51.1218,51.2355,51.0908,51.1425,23300.0
2007-03-08 10:30:00,98.94,98.96,98.62,98.72,16000.0,51.1477,51.158,50.9822,51.0339,16000.0
2007-03-08 10:40:00,98.72,98.88,98.58,98.77,11800.0,51.0339,51.1166,50.9616,51.0598,11800.0
2007-03-08 10:50:00,98.77,98.89,98.51,98.57,25700.0,51.0598,51.1218,50.9254,50.9564,25700.0
2007-03-08 11:00:00,98.59,98.77,98.58,98.72,18500.0,50.9667,51.0598,50.9616,51.0339,18500.0
2007-03-08 11:10:00,98.74,98.84,98.67,98.78,15400.0,51.0443,51.096,51.0081,51.0649,15400.0
2007-03-08 11:20:00,98.77,98.77,98.44,98.47,14500.0,51.0598,51.0598,50.8892,50.9047,14500.0
2007-03-08 11:30:00,98.54,98.7,98.5,98.69,8500.0,50.9409,51.0236,50.9202,51.0184,8500.0
2007-03-08 11:40:00,98.71,98.93,98.71,98.86,17300.0,51.0288,51.1425,51.0288,51.1063,17300.0
2007-03-08 11:50:00,98.86,98.98,98.69,98.74,17200.0,51.1063,51.1683,51.0184,51.0443,17200.0
2007-03-08 12:00:00,98.76,98.91,98.73,98.74,16800.0,51.0546,51.1321,51.0391,51.0443,16800.0
2007-03-08 12:10:00,98.75,98.77,98.46,98.5,29100.0,51.0494,51.0598,50.8995,50.9202,29100.0
2007-03-08 12:20:00,98.5,98.56,98.39,98.48,22300.0,50.9202,50.9512,50.8633,50.9099,22300.0
2007-03-08 12:30:00,98.47,98.52,98.32,98.32,11600.0,50.9047,50.9305,50.8271,50.8271,11600.0
2007-03-08 12:40:00,98.32,98.39,98.31,98.38,7700.0,50.8271,50.8633,50.822,50.8582,7700.0
2007-03-08 12:50:00,98.4,98.52,98.39,98.44,7700.0,50.8685,50.9305,50.8633,50.8892,7700.0
2007-03-08 13:00:00,98.43,98.47,98.39,98.43,12200.0,50.884,50.9047,50.8633,50.884,12200.0
2007-03-08 13:10:00,98.42,98.58,98.42,98.46,8100.0,50.8788,50.9616,50.8788,50.8995,8100.0
2007-03-08 13:20:00,98.5,98.81,98.42,98.73,13500.0,50.9202,51.0805,50.8788,51.0391,13500.0
2007-03-08 13:30:00,98.73,98.75,98.4,98.57,22800.0,51.0391,51.0494,50.8685,50.9564,22800.0
2007-03-08 13:40:00,98.58,98.8,98.49,98.74,8100.0,50.9616,51.0753,50.915,51.0443,8100.0
2007-03-08 13:50:00,98.75,98.88,98.64,98.75,13500.0,51.0494,51.1166,50.9926,51.0494,13500.0
2007-03-08 14:00:00,98.73,98.74,98.41,98.44,17200.0,51.0391,51.0443,50.8737,50.8892,17200.0
2007-03-08 14:10:00,98.44,98.47,98.0,98.07,44200.0,50.8892,50.9047,50.6617,50.6979,44200.0
2007-03-08 14:20:00,98.08,98.23,98.0,98.12,31800.0,50.7031,50.7806,50.6617,50.7238,31800.0
2007-03-08 14:30:00,98.1,98.15,97.53,97.72,29200.0,50.7134,50.7393,50.4188,50.517,29200.0
2007-03-08 14:40:00,97.7,97.93,97.64,97.77,32100.0,50.5066,50.6255,50.4756,50.5428,32100.0
2007-03-08 14:50:00,97.74,98.32,97.74,98.23,21800.0,50.5273,50.8271,50.5273,50.7806,21800.0
2007-03-08 15:00:00,98.23,98.37,98.0,98.03,20700.0,50.7806,50.853,50.6617,50.6772,20700.0
2007-03-08 15:10:00,98.03,98.06,97.77,97.92,27600.0,50.6772,50.6927,50.5428,50.6204,27600.0
2007-03-08 15:20:00,97.91,98.02,97.81,97.97,19000.0,50.6152,50.6721,50.5635,50.6462,19000.0
2007-03-08 15:30:00,97.95,98.04,97.86,97.86,24700.0,50.6359,50.6824,50.5893,50.5893,24700.0
2007-03-08 15:40:00,97.87,97.97,97.58,97.68,30700.0,50.5945,50.6462,50.4446,50.4963,30700.0
2007-03-08 15:50:00,97.67,97.68,97.38,97.65,54200.0,50.4911,50.4963,50.3412,50.4808,54200.0
2007-03-09 09:30:00,97.94,98.9,97.75,98.76,47500.0,50.6307,51.127,50.5325,51.0546,47500.0
2007-03-09 09:40:00,98.82,99.23,98.82,99.08,25500.0,51.0856,51.2976,51.0856,51.22,25500.0
2007-03-09 09:50:00,99.08,99.11,98.69,98.81,28100.0,51.22,51.2355,51.0184,51.0805,28100.0
2007-03-09 10:00:00,98.78,98.85,98.27,98.64,51400.0,51.0649,51.1011,50.8013,50.9926,51400.0
2007-03-09 10:10:00,98.62,98.92,98.47,98.63,26600.0,50.9822,51.1373,50.9047,50.9874,26600.0
2007-03-09 10:20:00,98.52,98.71,98.49,98.68,24500.0,50.9305,51.0288,50.915,51.0132,24500.0
2007-03-09 10:30:00,98.71,98.72,98.09,98.19,28000.0,51.0288,51.0339,50.7082,50.7599,28000.0
2007-03-09 10:40:00,98.15,98.65,98.15,98.65,15700.0,50.7393,50.9977,50.7393,50.9977,15700.0
2007-03-09 10:50:00,98.65,98.82,98.52,98.58,25700.0,50.9977,51.0856,50.9305,50.9616,25700.0
2007-03-09 11:00:00,98.54,98.56,98.38,98.38,9200.0,50.9409,50.9512,50.8582,50.8582,9200.0
2007-03-09 11:10:00,98.43,98.59,98.38,98.46,13900.0,50.884,50.9667,50.8582,50.8995,13900.0
2007-03-09 11:20:00,98.44,98.54,98.35,98.54,14400.0,50.8892,50.9409,50.8427,50.9409,14400.0
2007-03-09 11:30:00,98.54,98.62,98.44,98.61,34900.0,50.9409,50.9822,50.8892,50.9771,34900.0
2007-03-09 11:40:00,98.6,98.75,98.54,98.75,10300.0,50.9719,51.0494,50.9409,51.0494,10300.0
2007-03-09 11:50:00,98.73,98.84,98.66,98.7,11000.0,51.0391,51.096,51.0029,51.0236,11000.0
2007-03-09 12:00:00,98.68,99.0,98.68,98.89,11800.0,51.0132,51.1787,51.0132,51.1218,11800.0
2007-03-09 12:10:00,98.9,98.97,98.9,98.95,4500.0,51.127,51.1632,51.127,51.1528,4500.0
2007-03-09 12:20:00,98.94,99.15,98.92,99.15,11100.0,51.1477,51.2562,51.1373,51.2562,11100.0
2007-03-09 12:30:00,99.15,99.27,99.01,99.22,12900.0,51.2562,51.3183,51.1838,51.2924,12900.0
2007-03-09 12:40:00,99.22,99.24,98.92,98.99,12400.0,51.2924,51.3027,51.1373,51.1735,12400.0
2007-03-09 12:50:00,98.95,99.0,98.9,98.93,5500.0,51.1528,51.1787,51.127,51.1425,5500.0
2007-03-09 13:00:00,98.94,99.12,98.9,99.0,20300.0,51.1477,51.2407,51.127,51.1787,20300.0
2007-03-09 13:10:00,99.0,99.05,98.55,98.57,21000.0,51.1787,51.2045,50.946,50.9564,21000.0
2007-03-09 13:20:00,98.61,98.8,98.61,98.77,6500.0,50.9771,51.0753,50.9771,51.0598,6500.0
2007-03-09 13:30:00,98.77,98.9,98.49,98.51,15500.0,51.0598,51.127,50.915,50.9254,15500.0
2007-03-09 13:40:00,98.54,98.72,98.5,98.69,8000.0,50.9409,51.0339,50.9202,51.0184,8000.0
2007-03-09 13:50:00,98.69,98.82,98.53,98.53,17400.0,51.0184,51.0856,50.9357,50.9357,17400.0
2007-03-09 14:00:00,98.53,98.64,98.37,98.63,22900.0,50.9357,50.9926,50.853,50.9874,22900.0
2007-03-09 14:10:00,98.63,98.89,98.61,98.87,16900.0,50.9874,51.1218,50.9771,51.1115,16900.0
2007-03-09 14:20:00,98.88,98.99,98.75,98.89,17900.0,51.1166,51.1735,51.0494,51.1218,17900.0
2007-03-09 14:30:00,98.91,98.92,98.55,98.91,21300.0,51.1321,51.1373,50.946,51.1321,21300.0
2007-03-09 14:40:00,98.92,98.97,98.85,98.96,10600.0,51.1373,51.1632,51.1011,51.158,10600.0
2007-03-09 14:50:00,98.95,98.95,98.81,98.9,11100.0,51.1528,51.1528,51.0805,51.127,11100.0
2007-03-09 15:00:00,98.9,98.92,98.64,98.78,17300.0,51.127,51.1373,50.9926,51.0649,17300.0
2007-03-09 15:10:00,98.82,99.07,98.62,98.98,28900.0,51.0856,51.2149,50.9822,51.1683,28900.0
2007-03-09 15:20:00,99.01,99.18,98.88,99.03,15800.0,51.1838,51.2717,51.1166,51.1942,15800.0
2007-03-09 15:30:00,99.05,99.11,98.92,98.99,33300.0,51.2045,51.2355,51.1373,51.1735,33300.0
2007-03-09 15:40:00,99.0,99.25,98.99,99.23,27600.0,51.1787,51.3079,51.1735,51.2976,27600.0
2007-03-09 15:50:00,99.23,99.24,99.02,99.1,47300.0,51.2976,51.3027,51.189,51.2304,47300.0
2007-03-12 09:30:00,98.98,98.98,98.35,98.53,14400.0,51.1683,51.1683,50.8427,50.9357,14400.0
2007-03-12 09:40:00,98.56,98.59,97.88,98.06,29900.0,50.9512,50.9667,50.5997,50.6927,29900.0
2007-03-12 09:50:00,98.03,98.07,97.72,98.02,20000.0,50.6772,50.6979,50.517,50.6721,20000.0
2007-03-12 10:00:00,97.97,98.06,97.87,97.9,25800.0,50.6462,50.6927,50.5945,50.61,25800.0
2007-03-12 10:10:00,97.93,98.21,97.92,98.05,47300.0,50.6255,50.7703,50.6204,50.6876,47300.0
2007-03-12 10:20:00,98.04,98.36,98.02,98.3,18900.0,50.6824,50.8478,50.6721,50.8168,18900.0
2007-03-12 10:30:00,98.34,98.54,98.34,98.43,17800.0,50.8375,50.9409,50.8375,50.884,17800.0
2007-03-12 10:40:00,98.43,98.44,97.93,98.07,34900.0,50.884,50.8892,50.6255,50.6979,34900.0
2007-03-12 10:50:00,98.12,98.45,98.04,98.37,33400.0,50.7238,50.8943,50.6824,50.853,33400.0
2007-03-12 11:00:00,98.37,98.48,98.22,98.29,17300.0,50.853,50.9099,50.7754,50.8116,17300.0
2007-03-12 11:10:00,98.29,98.42,98.21,98.34,24000.0,50.8116,50.8788,50.7703,50.8375,24000.0
2007-03-12 11:20:00,98.34,98.35,98.05,98.1,21700.0,50.8375,50.8427,50.6876,50.7134,21700.0
2007-03-12 11:30:00,98.1,98.13,98.05,98.09,5500.0,50.7134,50.7289,50.6876,50.7082,5500.0
2007-03-12 11:40:00,98.07,98.32,98.01,98.3,15700.0,50.6979,50.8271,50.6669,50.8168,15700.0
2007-03-12 11:50:00,98.29,98.58,98.29,98.52,29500.0,50.8116,50.9616,50.8116,50.9305,29500.0
2007-03-12 12:00:00,98.57,98.61,98.41,98.57,21300.0,50.9564,50.9771,50.8737,50.9564,21300.0
2007-03-12 12:10:00,98.57,98.93,98.46,98.7,75800.0,50.9564,51.1425,50.8995,51.0236,75800.0
2007-03-12 12:20:00,98.75,99.13,98.74,99.06,24300.0,51.0494,51.2459,51.0443,51.2097,24300.0
2007-03-12 12:30:00,99.09,99.15,98.88,98.88,34500.0,51.2252,51.2562,51.1166,51.1166,34500.0
2007-03-12 12:40:00,98.86,99.05,98.63,98.67,16900.0,51.1063,51.2045,50.9874,51.0081,16900.0
2007-03-12 12:50:00,98.68,98.91,98.67,98.9,21000.0,51.0132,51.1321,51.0081,51.127,21000.0
2007-03-12 13:00:00,98.9,98.95,98.63,98.77,21400.0,51.127,51.1528,50.9874,51.0598,21400.0
2007-03-12 13:10:00,98.75,98.81,98.38,98.41,13300.0,51.0494,51.0805,50.8582,50.8737,13300.0
2007-03-12 13:20:00,98.41,98.63,98.38,98.59,11300.0,50.8737,50.9874,50.8582,50.9667,11300.0
2007-03-12 13:30:00,98.59,98.69,98.48,98.53,12500.0,50.9667,51.0184,50.9099,50.9357,12500.0
2007-03-12 13:40:00,98.53,98.68,98.52,98.66,10700.0,50.9357,51.0132,50.9305,51.0029,10700.0
2007-03-12 13:50:00,98.67,98.74,98.61,98.67,20800.0,51.0081,51.0443,50.9771,51.0081,20800.0
2007-03-12 14:00:00,98.67,98.77,98.57,98.77,179200.0,51.0081,51.0598,50.9564,51.0598,179200.0
2007-03-12 14:10:00,98.78,99.26,98.78,99.25,23100.0,51.0649,51.3131,51.0649,51.3079,23100.0
2007-03-12 14:20:00,99.26,99.51,99.2,99.37,34300.0,51.3131,51.4423,51.2821,51.3699,34300.0
2007-03-12 14:30:00,99.39,99.59,99.3,99.51,21700.0,51.3803,51.4837,51.3338,51.4423,21700.0
2007-03-12 14:40:00,99.51,99.6,99.4,99.42,15000.0,51.4423,51.4888,51.3855,51.3958,15000.0
2007-03-12 14:50:00,99.43,99.51,99.37,99.4,9400.0,51.401,51.4423,51.3699,51.3855,9400.0
2007-03-12 15:00:00,99.4,99.42,99.28,99.34,17900.0,51.3855,51.3958,51.3234,51.3544,17900.0
2007-03-12 15:10:00,99.32,99.34,99.16,99.18,17800.0,51.3441,51.3544,51.2614,51.2717,17800.0
2007-03-12 15:20:00,99.18,99.18,98.96,99.06,17900.0,51.2717,51.2717,51.158,51.2097,17900.0
2007-03-12 15:30:00,99.07,99.07,98.53,98.55,41200.0,51.2149,51.2149,50.9357,50.946,41200.0
2007-03-12 15:40:00,98.57,98.89,98.56,98.87,58600.0,50.9564,51.1218,50.9512,51.1115,58600.0
2007-03-12 15:50:00,98.88,98.89,98.64,98.78,57200.0,51.1166,51.1218,50.9926,51.0649,57200.0
2007-03-13 09:30:00,97.15,97.67,97.0,97.53,25100.0,50.4869,50.7571,50.409,50.6844,25100.0
2007-03-13 09:40:00,97.5,97.59,96.96,97.02,35800.0,50.6688,50.7156,50.3882,50.4194,35800.0
2007-03-13 09:50:00,97.0,97.18,96.8,97.17,30700.0,50.409,50.5025,50.305,50.4973,30700.0
2007-03-13 10:00:00,97.17,97.44,97.05,97.1,40000.0,50.4973,50.6376,50.4349,50.4609,40000.0
2007-03-13 10:10:00,97.15,97.58,97.15,97.53,15800.0,50.4869,50.7104,50.4869,50.6844,15800.0
2007-03-13 10:20:00,97.53,97.64,97.43,97.53,18700.0,50.6844,50.7416,50.6324,50.6844,18700.0
2007-03-13 10:30:00,97.56,97.61,97.3,97.39,22000.0,50.7,50.726,50.5649,50.6116,22000.0
2007-03-13 10:40:00,97.38,97.56,97.3,97.53,15500.0,50.6064,50.7,50.5649,50.6844,15500.0
2007-03-13 10:50:00,97.51,97.69,97.5,97.63,27400.0,50.674,50.7675,50.6688,50.7364,27400.0
2007-03-13 11:00:00,97.62,97.62,97.43,97.56,33500.0,50.7312,50.7312,50.6324,50.7,33500.0
2007-03-13 11:10:00,97.54,97.54,97.32,97.32,21200.0,50.6896,50.6896,50.5753,50.5753,21200.0
2007-03-13 11:20:00,97.33,97.41,97.23,97.27,11700.0,50.5805,50.622,50.5285,50.5493,11700.0
2007-03-13 11:30:00,97.25,97.41,97.23,97.4,12600.0,50.5389,50.622,50.5285,50.6168,12600.0
2007-03-13 11:40:00,97.39,97.47,97.13,97.13,17200.0,50.6116,50.6532,50.4765,50.4765,17200.0
2007-03-13 11:50:00,97.12,97.17,97.0,97.0,17100.0,50.4713,50.4973,50.409,50.409,17100.0
2007-03-13 12:00:00,97.03,97.05,96.87,96.87,37600.0,50.4246,50.4349,50.3414,50.3414,37600.0
2007-03-13 12:10:00,96.85,96.87,96.51,96.71,38600.0,50.331,50.3414,50.1543,50.2583,38600.0
2007-03-13 12:20:00,96.68,96.68,96.42,96.43,37500.0,50.2427,50.2427,50.1075,50.1127,37500.0
2007-03-13 12:30:00,96.41,96.41,96.1,96.22,28600.0,50.1023,50.1023,49.9412,50.0036,28600.0
2007-03-13 12:40:00,96.18,96.22,96.11,96.13,29000.0,49.9828,50.0036,49.9464,49.9568,29000.0
2007-03-13 12:50:00,96.16,96.43,96.16,96.34,44400.0,49.9724,50.1127,49.9724,50.066,44400.0
2007-03-13 13:00:00,96.34,96.43,96.2,96.35,32800.0,50.066,50.1127,49.9932,50.0712,32800.0
2007-03-13 13:10:00,96.37,96.69,96.37,96.69,12900.0,50.0816,50.2479,50.0816,50.2479,12900.0
2007-03-13 13:20:00,96.67,96.67,96.47,96.55,15600.0,50.2375,50.2375,50.1335,50.1751,15600.0
2007-03-13 13:30:00,96.55,96.59,96.33,96.46,18400.0,50.1751,50.1959,50.0608,50.1283,18400.0
2007-03-13 13:40:00,96.47,96.56,96.18,96.24,17500.0,50.1335,50.1803,49.9828,50.014,17500.0
2007-03-13 13:50:00,96.23,96.46,96.12,96.38,15700.0,50.0088,50.1283,49.9516,50.0868,15700.0
2007-03-13 14:00:00,96.43,96.43,95.71,95.72,27800.0,50.1127,50.1127,49.7386,49.7438,27800.0
2007-03-13 14:10:00,95.71,95.92,95.56,95.62,34600.0,49.7386,49.8477,49.6606,49.6918,34600.0
2007-03-13 14:20:00,95.67,95.86,95.57,95.82,22300.0,49.7178,49.8165,49.6658,49.7957,22300.0
2007-03-13 14:30:00,95.83,96.3,95.83,96.08,31300.0,49.8009,50.0452,49.8009,49.9309,31300.0
2007-03-13 14:40:00,96.08,96.29,95.97,96.25,18200.0,49.9309,50.04,49.8737,50.0192,18200.0
2007-03-13 14:50:00,96.27,96.42,95.88,95.94,37300.0,50.0296,50.1075,49.8269,49.8581,37300.0
2007-03-13 15:00:00,95.95,96.06,95.62,95.71,61100.0,49.8633,49.9205,49.6918,49.7386,61100.0
2007-03-13 15:10:00,95.71,95.85,95.39,95.53,51500.0,49.7386,49.8113,49.5723,49.645,51500.0
2007-03-13 15:20:00,95.54,95.93,95.47,95.63,58500.0,49.6502,49.8529,49.6139,49.697,58500.0
2007-03-13 15:30:00,95.61,95.67,95.39,95.52,63100.0,49.6866,49.7178,49.5723,49.6398,63100.0
2007-03-13 15:40:00,95.54,95.54,95.09,95.14,66900.0,49.6502,49.6502,49.4164,49.4424,66900.0
2007-03-13 15:50:00,95.14,95.19,94.8,94.87,114100.0,49.4424,49.4683,49.2657,49.302,114100.0
2007-03-14 09:30:00,95.1,95.39,94.72,95.19,57600.0,49.4216,49.5723,49.2241,49.4683,57600.0
2007-03-14 09:40:00,95.26,95.56,94.93,95.01,45200.0,49.5047,49.6606,49.3332,49.3748,45200.0
2007-03-14 09:50:00,95.0,95.0,94.3,94.52,27200.0,49.3696,49.3696,49.0058,49.1202,27200.0
2007-03-14 10:00:00,94.53,94.61,93.56,93.87,57500.0,49.1254,49.1669,48.6213,48.7824,57500.0
2007-03-14 10:10:00,93.79,94.57,93.79,94.41,52700.0,48.7408,49.1461,48.7408,49.063,52700.0
2007-03-14 10:20:00,94.49,95.03,94.46,94.8,28100.0,49.1046,49.3852,49.089,49.2657,28100.0
2007-03-14 10:30:00,94.78,95.43,94.68,95.27,53900.0,49.2553,49.5931,49.2033,49.5099,53900.0
2007-03-14 10:40:00,95.27,95.44,95.12,95.24,48000.0,49.5099,49.5983,49.432,49.4943,48000.0
2007-03-14 10:50:00,95.24,95.3,94.9,95.1,25700.0,49.4943,49.5255,49.3176,49.4216,25700.0
2007-03-14 11:00:00,95.1,95.28,94.83,95.13,28600.0,49.4216,49.5151,49.2813,49.4372,28600.0
2007-03-14 11:10:00,95.13,95.28,94.88,95.03,23100.0,49.4372,49.5151,49.3072,49.3852,23100.0
2007-03-14 11:20:00,95.03,95.06,94.6,94.67,24000.0,49.3852,49.4008,49.1617,49.1981,24000.0
2007-03-14 11:30:00,94.66,94.73,94.45,94.73,42800.0,49.1929,49.2293,49.0838,49.2293,42800.0
2007-03-14 11:40:00,94.75,94.99,94.72,94.86,22700.0,49.2397,49.3644,49.2241,49.2968,22700.0
2007-03-14 11:50:00,94.85,94.89,94.67,94.72,20500.0,49.2916,49.3124,49.1981,49.2241,20500.0
2007-03-14 12:00:00,94.74,94.78,94.33,94.42,19200.0,49.2345,49.2553,49.0214,49.0682,19200.0
2007-03-14 12:10:00,94.49,94.58,94.18,94.29,22600.0,49.1046,49.1513,48.9435,49.0006,22600.0
2007-03-14 12:20:00,94.25,94.43,93.79,94.37,30900.0,48.9798,49.0734,48.7408,49.0422,30900.0
2007-03-14 12:30:00,94.43,94.51,94.19,94.47,23700.0,49.0734,49.115,48.9487,49.0942,23700.0
2007-03-14 12:40:00,94.51,94.51,94.18,94.21,20500.0,49.115,49.115,48.9435,48.9591,20500.0
2007-03-14 12:50:00,94.21,94.24,93.92,94.15,29100.0,48.9591,48.9746,48.8083,48.9279,29100.0
2007-03-14 13:00:00,94.17,94.75,94.12,94.6,48800.0,48.9383,49.2397,48.9123,49.1617,48800.0
2007-03-14 13:10:00,94.63,95.09,94.6,95.01,26300.0,49.1773,49.4164,49.1617,49.3748,26300.0
2007-03-14 13:20:00,95.04,95.33,94.88,95.07,56300.0,49.3904,49.5411,49.3072,49.406,56300.0
2007-03-14 13:30:00,95.08,95.15,94.8,94.83,38900.0,49.4112,49.4476,49.2657,49.2813,38900.0
2007-03-14 13:40:00,94.85,95.38,94.85,94.94,26300.0,49.2916,49.5671,49.2916,49.3384,26300.0
2007-03-14 13:50:00,94.94,94.99,94.48,94.54,31800.0,49.3384,49.3644,49.0994,49.1305,31800.0
2007-03-14 14:00:00,94.53,94.89,94.53,94.77,33400.0,49.1254,49.3124,49.1254,49.2501,33400.0
2007-03-14 14:10:00,94.83,95.2,94.83,95.19,27800.0,49.2813,49.4735,49.2813,49.4683,27800.0
2007-03-14 14:20:00,95.19,95.7,95.19,95.67,36000.0,49.4683,49.7334,49.4683,49.7178,36000.0
2007-03-14 14:30:00,95.68,96.05,95.55,96.01,38000.0,49.723,49.9153,49.6554,49.8945,38000.0
2007-03-14 14:40:00,96.0,96.1,95.55,95.56,56300.0,49.8893,49.9412,49.6554,49.6606,56300.0
2007-03-14 14:50:00,95.55,95.85,95.41,95.8,37200.0,49.6554,49.8113,49.5827,49.7853,37200.0
2007-03-14 15:00:00,95.83,95.9,95.66,95.75,31700.0,49.8009,49.8373,49.7126,49.7594,31700.0
2007-03-14 15:10:00,95.73,96.11,95.68,95.88,40500.0,49.749,49.9464,49.723,49.8269,40500.0
2007-03-14 15:20:00,95.86,96.16,95.67,95.91,57800.0,49.8165,49.9724,49.7178,49.8425,57800.0
2007-03-14 15:30:00,95.91,95.94,95.48,95.65,40400.0,49.8425,49.8581,49.619,49.7074,40400.0
2007-03-14 15:40:00,95.64,95.75,95.47,95.7,41200.0,49.7022,49.7594,49.6139,49.7334,41200.0
2007-03-14 15:50:00,95.7,95.75,95.53,95.75,62500.0,49.7334,49.7594,49.645,49.7594,62500.0
2007-03-15 09:30:00,95.48,96.41,95.48,96.29,22200.0,49.619,50.1023,49.619,50.04,22200.0
2007-03-15 09:40:00,96.3,96.4,96.03,96.15,25900.0,50.0452,50.0972,49.9049,49.9672,25900.0
2007-03-15 09:50:00,96.15,96.55,95.98,96.41,49000.0,49.9672,50.1751,49.8789,50.1023,49000.0
2007-03-15 10:00:00,96.46,96.75,96.42,96.54,32600.0,50.1283,50.279,50.1075,50.1699,32600.0
2007-03-15 10:10:00,96.63,96.65,96.51,96.59,33000.0,50.2167,50.2271,50.1543,50.1959,33000.0
2007-03-15 10:20:00,96.61,96.75,96.57,96.75,41200.0,50.2063,50.279,50.1855,50.279,41200.0
2007-03-15 10:30:00,96.78,96.89,96.63,96.82,51400.0,50.2946,50.3518,50.2167,50.3154,51400.0
2007-03-15 10:40:00,96.81,97.11,96.73,97.11,64400.0,50.3102,50.4661,50.2686,50.4661,64400.0
2007-03-15 10:50:00,97.09,97.12,96.77,96.87,20600.0,50.4557,50.4713,50.2894,50.3414,20600.0
2007-03-15 11:00:00,96.86,96.88,96.76,96.8,14900.0,50.3362,50.3466,50.2842,50.305,14900.0
2007-03-15 11:10:00,96.73,96.76,96.19,96.22,32600.0,50.2686,50.2842,49.988,50.0036,32600.0
2007-03-15 11:20:00,96.26,96.66,96.24,96.6,25900.0,50.0244,50.2323,50.014,50.2011,25900.0
2007-03-15 11:30:00,96.59,96.69,96.49,96.64,25300.0,50.1959,50.2479,50.1439,50.2219,25300.0
2007-03-15 11:40:00,96.64,96.79,96.33,96.38,21700.0,50.2219,50.2998,50.0608,50.0868,21700.0
2007-03-15 11:50:00,96.34,96.59,96.2,96.42,23100.0,50.066,50.1959,49.9932,50.1075,23100.0
2007-03-15 12:00:00,96.42,96.64,96.23,96.35,54100.0,50.1075,50.2219,50.0088,50.0712,54100.0
2007-03-15 12:10:00,96.35,96.65,96.35,96.57,14900.0,50.0712,50.2271,50.0712,50.1855,14900.0
2007-03-15 12:20:00,96.6,96.8,96.59,96.7,17000.0,50.2011,50.305,50.1959,50.2531,17000.0
2007-03-15 12:30:00,96.71,96.83,96.63,96.68,16500.0,50.2583,50.3206,50.2167,50.2427,16500.0
2007-03-15 12:40:00,96.68,97.01,96.68,97.01,30100.0,50.2427,50.4142,50.2427,50.4142,30100.0
2007-03-15 12:50:00,96.99,97.01,96.8,96.83,24500.0,50.4038,50.4142,50.305,50.3206,24500.0
2007-03-15 13:00:00,96.82,97.04,96.65,97.0,25000.0,50.3154,50.4297,50.2271,50.409,25000.0
2007-03-15 13:10:00,96.99,97.07,96.93,96.94,11700.0,50.4038,50.4453,50.3726,50.3778,11700.0
2007-03-15 13:20:00,96.94,97.08,96.94,97.06,12600.0,50.3778,50.4505,50.3778,50.4401,12600.0
2007-03-15 13:30:00,97.05,97.07,96.77,96.77,19600.0,50.4349,50.4453,50.2894,50.2894,19600.0
2007-03-15 13:40:00,96.77,97.01,96.69,96.97,22800.0,50.2894,50.4142,50.2479,50.3934,22800.0
2007-03-15 13:50:00,96.97,97.32,96.95,97.2,21000.0,50.3934,50.5753,50.383,50.5129,21000.0
2007-03-15 14:00:00,97.2,97.2,97.0,97.06,19900.0,50.5129,50.5129,50.409,50.4401,19900.0
2007-03-15 14:10:00,97.02,97.2,96.9,97.17,17200.0,50.4194,50.5129,50.357,50.4973,17200.0
2007-03-15 14:20:00,97.16,97.25,97.08,97.19,16600.0,50.4921,50.5389,50.4505,50.5077,16600.0
2007-03-15 14:30:00,97.17,97.31,97.14,97.22,16800.0,50.4973,50.5701,50.4817,50.5233,16800.0
2007-03-15 14:40:00,97.21,97.51,97.21,97.43,23000.0,50.5181,50.674,50.5181,50.6324,23000.0
2007-03-15 14:50:00,97.43,97.48,97.38,97.41,21200.0,50.6324,50.6584,50.6064,50.622,21200.0
2007-03-15 15:00:00,97.39,97.43,97.32,97.37,24900.0,50.6116,50.6324,50.5753,50.6012,24900.0
2007-03-15 15:10:00,97.37,97.42,97.25,97.35,32500.0,50.6012,50.6272,50.5389,50.5908,32500.0
2007-03-15 15:20:00,97.34,97.45,97.27,97.31,53700.0,50.5857,50.6428,50.5493,50.5701,53700.0
2007-03-15 15:30:00,97.31,97.45,97.26,97.37,33800.0,50.5701,50.6428,50.5441,50.6012,33800.0
2007-03-15 15:40:00,97.37,97.52,97.37,97.51,41500.0,50.6012,50.6792,50.6012,50.674,41500.0
2007-03-15 15:50:00,97.52,97.61,97.42,97.42,54300.0,50.6792,50.726,50.6272,50.6272,54300.0
2007-03-16 09:30:00,97.46,97.71,96.86,97.07,197700.0,50.648,50.7779,50.3362,50.4453,197700.0
2007-03-16 09:40:00,97.13,97.2,96.55,97.04,64500.0,50.4765,50.5129,50.1751,50.4297,64500.0
2007-03-16 09:50:00,97.04,97.13,96.74,96.84,28700.0,50.4297,50.4765,50.2738,50.3258,28700.0
2007-03-16 10:00:00,96.84,97.2,96.75,97.05,40900.0,50.3258,50.5129,50.279,50.4349,40900.0
2007-03-16 10:10:00,96.97,97.23,96.88,97.19,16700.0,50.3934,50.5285,50.3466,50.5077,16700.0
2007-03-16 10:20:00,97.18,97.33,97.12,97.31,13100.0,50.5025,50.5805,50.4713,50.5701,13100.0
2007-03-16 10:30:00,97.29,97.39,97.13,97.22,14200.0,50.5597,50.6116,50.4765,50.5233,14200.0
2007-03-16 10:40:00,97.22,97.28,97.1,97.2,12900.0,50.5233,50.5545,50.4609,50.5129,12900.0
2007-03-16 10:50:00,97.16,97.18,96.71,96.75,23700.0,50.4921,50.5025,50.2583,50.279,23700.0
2007-03-16 11:00:00,96.72,96.75,96.45,96.46,46000.0,50.2635,50.279,50.1231,50.1283,46000.0
2007-03-16 11:10:00,96.44,96.44,96.08,96.15,26700.0,50.1179,50.1179,49.9309,49.9672,26700.0
2007-03-16 11:20:00,96.15,96.32,95.8,95.96,59000.0,49.9672,50.0556,49.7853,49.8685,59000.0
2007-03-16 11:30:00,95.99,96.12,95.75,96.02,40400.0,49.8841,49.9516,49.7594,49.8997,40400.0
2007-03-16 11:40:00,96.03,96.36,95.96,96.35,20000.0,49.9049,50.0764,49.8685,50.0712,20000.0
2007-03-16 11:50:00,96.35,96.38,96.12,96.12,26100.0,50.0712,50.0868,49.9516,49.9516,26100.0
2007-03-16 12:00:00,96.11,96.54,96.06,96.54,23800.0,49.9464,50.1699,49.9205,50.1699,23800.0
2007-03-16 12:10:00,96.53,96.68,96.38,96.48,17000.0,50.1647,50.2427,50.0868,50.1387,17000.0
2007-03-16 12:20:00,96.53,96.62,96.4,96.46,15000.0,50.1647,50.2115,50.0972,50.1283,15000.0
2007-03-16 12:30:00,96.45,96.45,96.05,96.17,17400.0,50.1231,50.1231,49.9153,49.9776,17400.0
2007-03-16 12:40:00,96.17,96.38,96.17,96.3,13700.0,49.9776,50.0868,49.9776,50.0452,13700.0
2007-03-16 12:50:00,96.3,96.3,96.05,96.21,14100.0,50.0452,50.0452,49.9153,49.9984,14100.0
2007-03-16 13:00:00,96.21,96.28,95.93,95.98,14500.0,49.9984,50.0348,49.8529,49.8789,14500.0
2007-03-16 13:10:00,95.96,96.46,95.95,96.46,16600.0,49.8685,50.1283,49.8633,50.1283,16600.0
2007-03-16 13:20:00,96.46,96.69,96.44,96.47,23200.0,50.1283,50.2479,50.1179,50.1335,23200.0
2007-03-16 13:30:00,96.47,96.48,96.2,96.27,23100.0,50.1335,50.1387,49.9932,50.0296,23100.0
2007-03-16 13:40:00,96.23,96.25,95.95,96.05,16800.0,50.0088,50.0192,49.8633,49.9153,16800.0
2007-03-16 13:50:00,96.08,96.21,96.07,96.13,11600.0,49.9309,49.9984,49.9257,49.9568,11600.0
2007-03-16 14:00:00,96.12,96.17,95.95,96.02,20200.0,49.9516,49.9776,49.8633,49.8997,20200.0
2007-03-16 14:10:00,96.0,96.05,95.8,95.99,25000.0,49.8893,49.9153,49.7853,49.8841,25000.0
2007-03-16 14:20:00,95.99,96.01,95.6,95.91,34800.0,49.8841,49.8945,49.6814,49.8425,34800.0
2007-03-16 14:30:00,95.91,95.96,95.78,95.92,16300.0,49.8425,49.8685,49.775,49.8477,16300.0
2007-03-16 14:40:00,95.9,95.97,95.65,95.97,20900.0,49.8373,49.8737,49.7074,49.8737,20900.0
2007-03-16 14:50:00,95.96,95.98,95.78,95.83,16200.0,49.8685,49.8789,49.775,49.8009,16200.0
2007-03-16 15:00:00,95.83,95.92,95.74,95.77,18700.0,49.8009,49.8477,49.7542,49.7698,18700.0
2007-03-16 15:10:00,95.77,96.2,95.77,96.06,30100.0,49.7698,49.9932,49.7698,49.9205,30100.0
2007-03-16 15:20:00,96.04,96.09,95.89,96.09,23400.0,49.9101,49.9361,49.8321,49.9361,23400.0
2007-03-16 15:30:00,96.07,96.15,95.96,95.99,31000.0,49.9257,49.9672,49.8685,49.8841,31000.0
2007-03-16 15:40:00,95.98,96.12,95.95,96.03,36700.0,49.8789,49.9516,49.8633,49.9049,36700.0
2007-03-16 15:50:00,96.03,96.04,95.82,95.82,48500.0,49.9049,49.9101,49.7957,49.7957,48500.0
2007-03-19 09:30:00,96.76,96.78,96.39,96.75,14300.0,50.2842,50.2946,50.092,50.279,14300.0
2007-03-19 09:40:00,96.76,96.88,96.38,96.56,28200.0,50.2842,50.3466,50.0868,50.1803,28200.0
2007-03-19 09:50:00,96.52,96.8,96.42,96.49,14000.0,50.1595,50.305,50.1075,50.1439,14000.0
2007-03-19 10:00:00,96.44,96.6,96.04,96.14,17200.0,50.1179,50.2011,49.9101,49.962,17200.0
2007-03-19 10:10:00,96.08,96.25,95.95,96.17,16000.0,49.9309,50.0192,49.8633,49.9776,16000.0
2007-03-19 10:20:00,96.22,96.71,96.06,96.71,21800.0,50.0036,50.2583,49.9205,50.2583,21800.0
2007-03-19 10:30:00,96.73,96.86,96.68,96.86,22600.0,50.2686,50.3362,50.2427,50.3362,22600.0
2007-03-19 10:40:00,96.85,96.86,96.58,96.63,17800.0,50.331,50.3362,50.1907,50.2167,17800.0
2007-03-19 10:50:00,96.62,96.76,96.62,96.75,115400.0,50.2115,50.2842,50.2115,50.279,115400.0
2007-03-19 11:00:00,96.74,96.81,96.67,96.75,16800.0,50.2738,50.3102,50.2375,50.279,16800.0
2007-03-19 11:10:00,96.74,96.75,96.56,96.65,20900.0,50.2738,50.279,50.1803,50.2271,20900.0
2007-03-19 11:20:00,96.65,96.86,96.65,96.68,24300.0,50.2271,50.3362,50.2271,50.2427,24300.0
2007-03-19 11:30:00,96.68,96.97,96.56,96.96,23700.0,50.2427,50.3934,50.1803,50.3882,23700.0
2007-03-19 11:40:00,96.97,97.1,96.88,96.9,12800.0,50.3934,50.4609,50.3466,50.357,12800.0
2007-03-19 11:50:00,96.9,96.91,96.81,96.81,9000.0,50.357,50.3622,50.3102,50.3102,9000.0
2007-03-19 12:00:00,96.82,96.94,96.77,96.82,18200.0,50.3154,50.3778,50.2894,50.3154,18200.0
2007-03-19 12:10:00,96.82,96.91,96.64,96.76,18300.0,50.3154,50.3622,50.2219,50.2842,18300.0
2007-03-19 12:20:00,96.77,96.83,96.64,96.64,5400.0,50.2894,50.3206,50.2219,50.2219,5400.0
2007-03-19 12:30:00,96.62,96.62,96.32,96.32,9000.0,50.2115,50.2115,50.0556,50.0556,9000.0
2007-03-19 12:40:00,96.31,96.36,96.24,96.25,9500.0,50.0504,50.0764,50.014,50.0192,9500.0
2007-03-19 12:50:00,96.25,96.29,96.13,96.23,9400.0,50.0192,50.04,49.9568,50.0088,9400.0
2007-03-19 13:00:00,96.19,96.31,96.06,96.31,10900.0,49.988,50.0504,49.9205,50.0504,10900.0
2007-03-19 13:10:00,96.35,96.46,96.29,96.46,7700.0,50.0712,50.1283,50.04,50.1283,7700.0
2007-03-19 13:20:00,96.46,96.5,96.33,96.34,7700.0,50.1283,50.1491,50.0608,50.066,7700.0
2007-03-19 13:30:00,96.34,96.39,96.25,96.39,7700.0,50.066,50.092,50.0192,50.092,7700.0
2007-03-19 13:40:00,96.4,96.54,96.39,96.39,10000.0,50.0972,50.1699,50.092,50.092,10000.0
2007-03-19 13:50:00,96.41,96.55,96.39,96.47,7300.0,50.1023,50.1751,50.092,50.1335,7300.0
2007-03-19 14:00:00,96.47,96.61,96.47,96.56,10100.0,50.1335,50.2063,50.1335,50.1803,10100.0
2007-03-19 14:10:00,96.52,96.57,96.44,96.51,11800.0,50.1595,50.1855,50.1179,50.1543,11800.0
2007-03-19 14:20:00,96.53,96.53,96.36,96.38,13900.0,50.1647,50.1647,50.0764,50.0868,13900.0
2007-03-19 14:30:00,96.37,96.5,96.36,96.48,13900.0,50.0816,50.1491,50.0764,50.1387,13900.0
2007-03-19 14:40:00,96.48,96.48,96.3,96.46,8100.0,50.1387,50.1387,50.0452,50.1283,8100.0
2007-03-19 14:50:00,96.49,96.57,96.27,96.35,16300.0,50.1439,50.1855,50.0296,50.0712,16300.0
2007-03-19 15:00:00,96.34,96.45,96.23,96.26,20900.0,50.066,50.1231,50.0088,50.0244,20900.0
2007-03-19 15:10:00,96.26,96.43,96.21,96.43,13700.0,50.0244,50.1127,49.9984,50.1127,13700.0
2007-03-19 15:20:00,96.42,96.58,96.21,96.38,29400.0,50.1075,50.1907,49.9984,50.0868,29400.0
2007-03-19 15:30:00,96.38,96.5,96.35,96.45,17800.0,50.0868,50.1491,50.0712,50.1231,17800.0
2007-03-19 15:40:00,96.46,96.66,96.46,96.6,25000.0,50.1283,50.2323,50.1283,50.2011,25000.0
2007-03-19 15:50:00,96.57,96.6,96.5,96.6,19300.0,50.1855,50.2011,50.1491,50.2011,19300.0
2007-03-20 09:30:00,94.89,95.82,94.44,95.51,119100.0,49.3124,49.7957,49.0786,49.6346,119100.0
2007-03-20 09:40:00,95.55,95.6,95.02,95.16,67700.0,49.6554,49.6814,49.38,49.4527,67700.0
2007-03-20 09:50:00,95.19,95.63,94.91,94.97,44200.0,49.4683,49.697,49.3228,49.354,44200.0
2007-03-20 10:00:00,94.97,95.07,94.71,94.95,42800.0,49.354,49.406,49.2189,49.3436,42800.0
2007-03-20 10:10:00,95.0,95.22,95.0,95.0,19400.0,49.3696,49.4839,49.3696,49.3696,19400.0
2007-03-20 10:20:00,94.97,95.23,94.9,95.06,36900.0,49.354,49.4891,49.3176,49.4008,36900.0
2007-03-20 10:30:00,95.03,95.24,94.9,95.11,25700.0,49.3852,49.4943,49.3176,49.4268,25700.0
2007-03-20 10:40:00,95.13,95.19,95.07,95.09,35900.0,49.4372,49.4683,49.406,49.4164,35900.0
2007-03-20 10:50:00,95.11,95.18,94.76,94.85,33100.0,49.4268,49.4631,49.2449,49.2916,33100.0
2007-03-20 11:00:00,94.86,94.94,94.67,94.8,66200.0,49.2968,49.3384,49.1981,49.2657,66200.0
2007-03-20 11:10:00,94.81,94.96,94.75,94.95,78300.0,49.2709,49.3488,49.2397,49.3436,78300.0
2007-03-20 11:20:00,94.94,94.94,94.81,94.83,19700.0,49.3384,49.3384,49.2709,49.2813,19700.0
2007-03-20 11:30:00,94.84,94.84,94.65,94.68,25100.0,49.2865,49.2865,49.1877,49.2033,25100.0
2007-03-20 11:40:00,94.71,94.88,94.71,94.85,14900.0,49.2189,49.3072,49.2189,49.2916,14900.0
2007-03-20 11:50:00,94.84,95.0,94.79,95.0,52300.0,49.2865,49.3696,49.2605,49.3696,52300.0
2007-03-20 12:00:00,95.0,95.13,95.0,95.02,33300.0,49.3696,49.4372,49.3696,49.38,33300.0
2007-03-20 12:10:00,95.02,95.1,95.02,95.1,20400.0,49.38,49.4216,49.38,49.4216,20400.0
2007-03-20 12:20:00,95.1,95.27,95.08,95.25,39200.0,49.4216,49.5099,49.4112,49.4995,39200.0
2007-03-20 12:30:00,95.24,95.7,95.22,95.69,33700.0,49.4943,49.7334,49.4839,49.7282,33700.0
2007-03-20 12:40:00,95.69,95.76,95.66,95.7,72100.0,49.7282,49.7646,49.7126,49.7334,72100.0
2007-03-20 12:50:00,95.71,95.71,95.39,95.48,33500.0,49.7386,49.7386,49.5723,49.619,33500.0
2007-03-20 13:00:00,95.44,95.61,95.33,95.5,35200.0,49.5983,49.6866,49.5411,49.6294,35200.0
2007-03-20 13:10:00,95.49,95.49,95.32,95.32,9800.0,49.6242,49.6242,49.5359,49.5359,9800.0
2007-03-20 13:20:00,95.31,95.49,95.31,95.47,13400.0,49.5307,49.6242,49.5307,49.6139,13400.0
2007-03-20 13:30:00,95.45,95.5,95.26,95.34,15000.0,49.6035,49.6294,49.5047,49.5463,15000.0
2007-03-20 13:40:00,95.36,95.45,95.3,95.43,12900.0,49.5567,49.6035,49.5255,49.5931,12900.0
2007-03-20 13:50:00,95.42,95.42,95.21,95.4,9900.0,49.5879,49.5879,49.4787,49.5775,9900.0
2007-03-20 14:00:00,95.4,95.71,95.3,95.71,19500.0,49.5775,49.7386,49.5255,49.7386,19500.0
2007-03-20 14:10:00,95.7,95.81,95.57,95.72,32100.0,49.7334,49.7905,49.6658,49.7438,32100.0
2007-03-20 14:20:00,95.73,95.9,95.65,95.72,18500.0,49.749,49.8373,49.7074,49.7438,18500.0
2007-03-20 14:30:00,95.76,95.81,95.6,95.61,26700.0,49.7646,49.7905,49.6814,49.6866,26700.0
2007-03-20 14:40:00,95.59,95.69,95.5,95.67,20600.0,49.6762,49.7282,49.6294,49.7178,20600.0
2007-03-20 14:50:00,95.67,95.79,95.54,95.56,30000.0,49.7178,49.7801,49.6502,49.6606,30000.0
2007-03-20 15:00:00,95.59,95.8,95.59,95.66,19300.0,49.6762,49.7853,49.6762,49.7126,19300.0
2007-03-20 15:10:00,95.66,95.75,95.6,95.61,15500.0,49.7126,49.7594,49.6814,49.6866,15500.0
2007-03-20 15:20:00,95.64,95.7,95.53,95.58,26500.0,49.7022,49.7334,49.645,49.671,26500.0
2007-03-20 15:30:00,95.57,95.71,95.49,95.5,35900.0,49.6658,49.7386,49.6242,49.6294,35900.0
2007-03-20 15:40:00,95.51,95.73,95.48,95.7,24800.0,49.6346,49.749,49.619,49.7334,24800.0
2007-03-20 15:50:00,95.7,95.82,95.65,95.68,48700.0,49.7334,49.7957,49.7074,49.723,48700.0
2007-03-21 09:30:00,96.0,96.0,95.38,95.51,32700.0,49.8893,49.8893,49.5671,49.6346,32700.0
2007-03-21 09:40:00,95.5,95.66,95.4,95.56,44600.0,49.6294,49.7126,49.5775,49.6606,44600.0
2007-03-21 09:50:00,95.55,95.58,95.06,95.3,35100.0,49.6554,49.671,49.4008,49.5255,35100.0
2007-03-21 10:00:00,95.3,95.43,95.05,95.35,27300.0,49.5255,49.5931,49.3956,49.5515,27300.0
2007-03-21 10:10:00,95.36,95.51,95.29,95.51,21000.0,49.5567,49.6346,49.5203,49.6346,21000.0
2007-03-21 10:20:00,95.51,95.52,95.29,95.39,17900.0,49.6346,49.6398,49.5203,49.5723,17900.0
2007-03-21 10:30:00,95.4,95.69,95.35,95.58,24600.0,49.5775,49.7282,49.5515,49.671,24600.0
2007-03-21 10:40:00,95.57,95.78,95.53,95.55,15300.0,49.6658,49.775,49.645,49.6554,15300.0
2007-03-21 10:50:00,95.53,95.73,95.46,95.7,9500.0,49.645,49.749,49.6087,49.7334,9500.0
2007-03-21 11:00:00,95.7,95.83,95.65,95.73,16100.0,49.7334,49.8009,49.7074,49.749,16100.0
2007-03-21 11:10:00,95.75,95.92,95.74,95.91,30300.0,49.7594,49.8477,49.7542,49.8425,30300.0
2007-03-21 11:20:00,95.91,96.06,95.9,96.06,19800.0,49.8425,49.9205,49.8373,49.9205,19800.0
2007-03-21 11:30:00,96.07,96.16,96.01,96.11,18200.0,49.9257,49.9724,49.8945,49.9464,18200.0
2007-03-21 11:40:00,96.1,96.31,96.1,96.29,15200.0,49.9412,50.0504,49.9412,50.04,15200.0
2007-03-21 11:50:00,96.33,96.41,96.24,96.3,19000.0,50.0608,50.1023,50.014,50.0452,19000.0
2007-03-21 12:00:00,96.28,96.3,96.24,96.26,14300.0,50.0348,50.0452,50.014,50.0244,14300.0
2007-03-21 12:10:00,96.27,96.38,96.27,96.36,9800.0,50.0296,50.0868,50.0296,50.0764,9800.0
2007-03-21 12:20:00,96.36,96.39,96.28,96.38,12600.0,50.0764,50.092,50.0348,50.0868,12600.0
2007-03-21 12:30:00,96.38,96.46,96.32,96.45,19700.0,50.0868,50.1283,50.0556,50.1231,19700.0
2007-03-21 12:40:00,96.45,96.49,96.4,96.49,12200.0,50.1231,50.1439,50.0972,50.1439,12200.0
2007-03-21 12:50:00,96.46,96.49,96.4,96.44,11000.0,50.1283,50.1439,50.0972,50.1179,11000.0
2007-03-21 13:00:00,96.47,96.47,96.25,96.36,16700.0,50.1335,50.1335,50.0192,50.0764,16700.0
2007-03-21 13:10:00,96.36,96.4,96.34,96.4,8300.0,50.0764,50.0972,50.066,50.0972,8300.0
2007-03-21 13:20:00,96.38,96.4,96.35,96.35,15200.0,50.0868,50.0972,50.0712,50.0712,15200.0
2007-03-21 13:30:00,96.34,96.4,96.24,96.36,13900.0,50.066,50.0972,50.014,50.0764,13900.0
2007-03-21 13:40:00,96.36,96.44,96.32,96.42,13200.0,50.0764,50.1179,50.0556,50.1075,13200.0
2007-03-21 13:50:00,96.39,96.46,96.34,96.42,10100.0,50.092,50.1283,50.066,50.1075,10100.0
2007-03-21 14:00:00,96.42,96.48,96.36,96.44,16800.0,50.1075,50.1387,50.0764,50.1179,16800.0
2007-03-21 14:10:00,96.45,97.09,96.28,96.77,65800.0,50.1231,50.4557,50.0348,50.2894,65800.0
2007-03-21 14:20:00,96.87,97.34,96.8,97.11,91900.0,50.3414,50.5857,50.305,50.4661,91900.0
2007-03-21 14:30:00,97.12,97.21,96.85,96.91,49700.0,50.4713,50.5181,50.331,50.3622,49700.0
2007-03-21 14:40:00,96.95,97.28,96.82,97.16,56000.0,50.383,50.5545,50.3154,50.4921,56000.0
2007-03-21 14:50:00,97.19,97.91,97.14,97.81,65600.0,50.5077,50.8819,50.4817,50.8299,65600.0
2007-03-21 15:00:00,97.85,98.16,97.83,97.86,51800.0,50.8507,51.0118,50.8403,50.8559,51800.0
2007-03-21 15:10:00,97.85,97.91,97.51,97.52,37500.0,50.8507,50.8819,50.674,50.6792,37500.0
2007-03-21 15:20:00,97.52,97.76,97.19,97.4,44700.0,50.6792,50.8039,50.5077,50.6168,44700.0
2007-03-21 15:30:00,97.44,97.68,97.28,97.57,54700.0,50.6376,50.7623,50.5545,50.7052,54700.0
2007-03-21 15:40:00,97.55,97.95,97.54,97.94,33500.0,50.6948,50.9027,50.6896,50.8975,33500.0
2007-03-21 15:50:00,97.92,97.96,97.6,97.71,48000.0,50.8871,50.9079,50.7208,50.7779,48000.0
2007-03-22 09:30:00,97.79,98.09,97.7,97.92,19400.0,50.8195,50.9754,50.7727,50.8871,19400.0
2007-03-22 09:40:00,97.91,98.16,97.72,97.75,31800.0,50.8819,51.0118,50.7831,50.7987,31800.0
2007-03-22 09:50:00,97.69,97.79,97.33,97.38,15000.0,50.7675,50.8195,50.5805,50.6064,15000.0
2007-03-22 10:00:00,97.41,97.43,97.03,97.28,17400.0,50.622,50.6324,50.4246,50.5545,17400.0
2007-03-22 10:10:00,97.31,97.75,97.3,97.64,16300.0,50.5701,50.7987,50.5649,50.7416,16300.0
2007-03-22 10:20:00,97.59,97.65,97.1,97.17,23400.0,50.7156,50.7468,50.4609,50.4973,23400.0
2007-03-22 10:30:00,97.18,97.29,97.14,97.19,17400.0,50.5025,50.5597,50.4817,50.5077,17400.0
2007-03-22 10:40:00,97.22,97.42,97.2,97.22,9800.0,50.5233,50.6272,50.5129,50.5233,9800.0
2007-03-22 10:50:00,97.25,97.35,97.08,97.18,18300.0,50.5389,50.5908,50.4505,50.5025,18300.0
2007-03-22 11:00:00,97.18,97.34,96.95,97.04,23900.0,50.5025,50.5857,50.383,50.4297,23900.0
2007-03-22 11:10:00,97.08,97.09,96.96,97.0,20700.0,50.4505,50.4557,50.3882,50.409,20700.0
2007-03-22 11:20:00,96.99,97.27,96.97,97.17,9100.0,50.4038,50.5493,50.3934,50.4973,9100.0
2007-03-22 11:30:00,97.17,97.4,97.17,97.38,18100.0,50.4973,50.6168,50.4973,50.6064,18100.0
2007-03-22 11:40:00,97.39,97.39,97.14,97.16,7000.0,50.6116,50.6116,50.4817,50.4921,7000.0
2007-03-22 11:50:00,97.16,97.31,97.1,97.26,13300.0,50.4921,50.5701,50.4609,50.5441,13300.0
2007-03-22 12:00:00,97.27,97.34,97.18,97.19,18400.0,50.5493,50.5857,50.5025,50.5077,18400.0
2007-03-22 12:10:00,97.21,97.23,97.1,97.12,22400.0,50.5181,50.5285,50.4609,50.4713,22400.0
2007-03-22 12:20:00,97.12,97.12,97.0,97.02,7900.0,50.4713,50.4713,50.409,50.4194,7900.0
2007-03-22 12:30:00,97.02,97.17,96.97,96.99,12700.0,50.4194,50.4973,50.3934,50.4038,12700.0
2007-03-22 12:40:00,97.0,97.0,96.93,96.96,7800.0,50.409,50.409,50.3726,50.3882,7800.0
2007-03-22 12:50:00,96.98,97.0,96.91,96.96,12800.0,50.3986,50.409,50.3622,50.3882,12800.0
2007-03-22 13:00:00,96.98,97.03,96.89,96.91,23200.0,50.3986,50.4246,50.3518,50.3622,23200.0
2007-03-22 13:10:00,96.95,97.0,96.9,97.0,14100.0,50.383,50.409,50.357,50.409,14100.0
2007-03-22 13:20:00,96.96,97.08,96.96,97.08,8800.0,50.3882,50.4505,50.3882,50.4505,8800.0
2007-03-22 13:30:00,97.07,97.72,96.94,97.07,21200.0,50.4453,50.7831,50.3778,50.4453,21200.0
2007-03-22 13:40:00,97.1,97.22,97.08,97.1,13500.0,50.4609,50.5233,50.4505,50.4609,13500.0
2007-03-22 13:50:00,97.08,97.22,97.02,97.17,15900.0,50.4505,50.5233,50.4194,50.4973,15900.0
2007-03-22 14:00:00,97.17,97.25,97.1,97.24,16500.0,50.4973,50.5389,50.4609,50.5337,16500.0
2007-03-22 14:10:00,97.24,97.37,97.24,97.3,7500.0,50.5337,50.6012,50.5337,50.5649,7500.0
2007-03-22 14:20:00,97.3,97.35,97.28,97.34,9300.0,50.5649,50.5908,50.5545,50.5857,9300.0
2007-03-22 14:30:00,97.33,97.49,97.33,97.49,12500.0,50.5805,50.6636,50.5805,50.6636,12500.0
2007-03-22 14:40:00,97.49,97.7,97.45,97.67,16900.0,50.6636,50.7727,50.6428,50.7571,16900.0
2007-03-22 14:50:00,97.69,97.69,97.52,97.68,12100.0,50.7675,50.7675,50.6792,50.7623,12100.0
2007-03-22 15:00:00,97.67,97.68,97.32,97.32,17300.0,50.7571,50.7623,50.5753,50.5753,17300.0
2007-03-22 15:10:00,97.3,97.46,97.21,97.23,16700.0,50.5649,50.648,50.5181,50.5285,16700.0
2007-03-22 15:20:00,97.24,97.32,97.15,97.23,11000.0,50.5337,50.5753,50.4869,50.5285,11000.0
2007-03-22 15:30:00,97.26,97.3,97.14,97.16,14900.0,50.5441,50.5649,50.4817,50.4921,14900.0
2007-03-22 15:40:00,97.16,97.19,97.11,97.15,13000.0,50.4921,50.5077,50.4661,50.4869,13000.0
2007-03-22 15:50:00,97.15,97.3,97.14,97.14,29800.0,50.4869,50.5649,50.4817,50.4817,29800.0
2007-03-23 09:30:00,97.4,97.71,97.15,97.5,13600.0,50.6168,50.7779,50.4869,50.6688,13600.0
2007-03-23 09:40:00,97.47,97.79,97.4,97.63,27200.0,50.6532,50.8195,50.6168,50.7364,27200.0
2007-03-23 09:50:00,97.6,97.6,97.2,97.31,16500.0,50.7208,50.7208,50.5129,50.5701,16500.0
2007-03-23 10:00:00,97.43,98.01,97.43,97.9,26600.0,50.6324,50.9338,50.6324,50.8767,26600.0
2007-03-23 10:10:00,97.9,98.27,97.8,98.09,38900.0,50.8767,51.069,50.8247,50.9754,38900.0
2007-03-23 10:20:00,98.08,98.2,97.97,98.04,21900.0,50.9702,51.0326,50.9131,50.9494,21900.0
2007-03-23 10:30:00,98.04,98.36,98.04,98.25,12300.0,50.9494,51.1157,50.9494,51.0586,12300.0
2007-03-23 10:40:00,98.25,98.27,98.03,98.13,11500.0,51.0586,51.069,50.9442,50.9962,11500.0
2007-03-23 10:50:00,98.16,98.3,98.01,98.25,13500.0,51.0118,51.0845,50.9338,51.0586,13500.0
2007-03-23 11:00:00,98.29,98.33,98.18,98.26,14000.0,51.0793,51.1001,51.0222,51.0638,14000.0
2007-03-23 11:10:00,98.23,98.47,98.13,98.33,13100.0,51.0482,51.1729,50.9962,51.1001,13100.0
2007-03-23 11:20:00,98.38,98.38,98.22,98.25,11900.0,51.1261,51.1261,51.043,51.0586,11900.0
2007-03-23 11:30:00,98.25,98.36,98.24,98.34,12000.0,51.0586,51.1157,51.0534,51.1053,12000.0
2007-03-23 11:40:00,98.32,98.32,98.09,98.15,9200.0,51.0949,51.0949,50.9754,51.0066,9200.0
2007-03-23 11:50:00,98.14,98.16,98.06,98.13,5400.0,51.0014,51.0118,50.9598,50.9962,5400.0
2007-03-23 12:00:00,98.18,98.2,98.09,98.16,10600.0,51.0222,51.0326,50.9754,51.0118,10600.0
2007-03-23 12:10:00,98.19,98.19,98.01,98.12,8200.0,51.0274,51.0274,50.9338,50.991,8200.0
2007-03-23 12:20:00,98.18,98.2,98.14,98.15,4700.0,51.0222,51.0326,51.0014,51.0066,4700.0
2007-03-23 12:30:00,98.13,98.17,98.1,98.15,6100.0,50.9962,51.017,50.9806,51.0066,6100.0
2007-03-23 12:40:00,98.15,98.24,98.12,98.2,20800.0,51.0066,51.0534,50.991,51.0326,20800.0
2007-03-23 12:50:00,98.2,98.2,98.0,98.0,21700.0,51.0326,51.0326,50.9286,50.9286,21700.0
2007-03-23 13:00:00,98.0,98.02,97.93,97.94,11900.0,50.9286,50.939,50.8923,50.8975,11900.0
2007-03-23 13:10:00,97.96,97.98,97.8,97.94,15300.0,50.9079,50.9182,50.8247,50.8975,15300.0
2007-03-23 13:20:00,97.97,98.0,97.86,97.88,8100.0,50.9131,50.9286,50.8559,50.8663,8100.0
2007-03-23 13:30:00,97.9,97.99,97.79,97.92,21100.0,50.8767,50.9234,50.8195,50.8871,21100.0
2007-03-23 13:40:00,97.94,98.0,97.9,97.94,17000.0,50.8975,50.9286,50.8767,50.8975,17000.0
2007-03-23 13:50:00,97.97,98.05,97.88,97.91,19400.0,50.9131,50.9546,50.8663,50.8819,19400.0
2007-03-23 14:00:00,97.9,97.98,97.78,97.8,19500.0,50.8767,50.9182,50.8143,50.8247,19500.0
2007-03-23 14:10:00,97.79,97.8,97.63,97.64,18600.0,50.8195,50.8247,50.7364,50.7416,18600.0
2007-03-23 14:20:00,97.63,97.7,97.55,97.63,11000.0,50.7364,50.7727,50.6948,50.7364,11000.0
2007-03-23 14:30:00,97.62,97.67,97.55,97.56,8900.0,50.7312,50.7571,50.6948,50.7,8900.0
2007-03-23 14:40:00,97.56,97.62,97.47,97.5,9300.0,50.7,50.7312,50.6532,50.6688,9300.0
2007-03-23 14:50:00,97.5,97.65,97.44,97.62,10900.0,50.6688,50.7468,50.6376,50.7312,10900.0
2007-03-23 15:00:00,97.61,97.65,97.45,97.48,11000.0,50.726,50.7468,50.6428,50.6584,11000.0
2007-03-23 15:10:00,97.48,97.54,97.43,97.53,10000.0,50.6584,50.6896,50.6324,50.6844,10000.0
2007-03-23 15:20:00,97.53,97.6,97.29,97.4,13900.0,50.6844,50.7208,50.5597,50.6168,13900.0
2007-03-23 15:30:00,97.42,97.56,97.42,97.48,12700.0,50.6272,50.7,50.6272,50.6584,12700.0
2007-03-23 15:40:00,97.48,97.49,97.34,97.46,13500.0,50.6584,50.6636,50.5857,50.648,13500.0
2007-03-23 15:50:00,97.48,97.52,97.28,97.43,20400.0,50.6584,50.6792,50.5545,50.6324,20400.0
2007-03-26 09:30:00,97.58,97.58,97.14,97.23,5500.0,50.7104,50.7104,50.4817,50.5285,5500.0
2007-03-26 09:40:00,97.36,97.52,97.02,97.33,12600.0,50.596,50.6792,50.4194,50.5805,12600.0
2007-03-26 09:50:00,97.4,97.55,97.3,97.3,14700.0,50.6168,50.6948,50.5649,50.5649,14700.0
2007-03-26 10:00:00,97.27,97.27,96.16,96.3,37400.0,50.5493,50.5493,49.9724,50.0452,37400.0
2007-03-26 10:10:00,96.39,96.39,95.87,95.97,24800.0,50.092,50.092,49.8217,49.8737,24800.0
2007-03-26 10:20:00,96.06,96.07,95.44,95.59,56300.0,49.9205,49.9257,49.5983,49.6762,56300.0
2007-03-26 10:30:00,95.62,95.71,95.37,95.66,19700.0,49.6918,49.7386,49.5619,49.7126,19700.0
2007-03-26 10:40:00,95.7,95.7,95.51,95.64,28000.0,49.7334,49.7334,49.6346,49.7022,28000.0
2007-03-26 10:50:00,95.65,95.68,95.55,95.65,12600.0,49.7074,49.723,49.6554,49.7074,12600.0
2007-03-26 11:00:00,95.64,95.64,95.25,95.34,18900.0,49.7022,49.7022,49.4995,49.5463,18900.0
2007-03-26 11:10:00,95.36,95.36,94.92,95.11,19000.0,49.5567,49.5567,49.328,49.4268,19000.0
2007-03-26 11:20:00,95.1,95.33,95.06,95.29,18500.0,49.4216,49.5411,49.4008,49.5203,18500.0
2007-03-26 11:30:00,95.33,95.53,95.29,95.42,25800.0,49.5411,49.645,49.5203,49.5879,25800.0
2007-03-26 11:40:00,95.42,95.47,95.27,95.28,24100.0,49.5879,49.6139,49.5099,49.5151,24100.0
2007-03-26 11:50:00,95.25,95.5,95.15,95.48,12500.0,49.4995,49.6294,49.4476,49.619,12500.0
2007-03-26 12:00:00,95.5,95.67,95.5,95.55,7600.0,49.6294,49.7178,49.6294,49.6554,7600.0
2007-03-26 12:10:00,95.54,95.56,95.51,95.56,4700.0,49.6502,49.6606,49.6346,49.6606,4700.0
2007-03-26 12:20:00,95.61,96.17,95.61,95.88,22300.0,49.6866,49.9776,49.6866,49.8269,22300.0
2007-03-26 12:30:00,95.88,95.9,95.65,95.71,26400.0,49.8269,49.8373,49.7074,49.7386,26400.0
2007-03-26 12:40:00,95.71,95.9,95.65,95.68,21900.0,49.7386,49.8373,49.7074,49.723,21900.0
2007-03-26 12:50:00,95.68,95.78,95.52,95.54,7600.0,49.723,49.775,49.6398,49.6502,7600.0
2007-03-26 13:00:00,95.49,95.62,95.46,95.61,10100.0,49.6242,49.6918,49.6087,49.6866,10100.0
2007-03-26 13:10:00,95.6,95.65,95.38,95.47,24600.0,49.6814,49.7074,49.5671,49.6139,24600.0
2007-03-26 13:20:00,95.49,95.59,95.35,95.48,15900.0,49.6242,49.6762,49.5515,49.619,15900.0
2007-03-26 13:30:00,95.48,95.81,95.48,95.56,18000.0,49.619,49.7905,49.619,49.6606,18000.0
2007-03-26 13:40:00,95.59,95.82,95.52,95.72,17100.0,49.6762,49.7957,49.6398,49.7438,17100.0
2007-03-26 13:50:00,95.7,95.74,95.47,95.69,10900.0,49.7334,49.7542,49.6139,49.7282,10900.0
2007-03-26 14:00:00,95.71,95.92,95.61,95.87,32900.0,49.7386,49.8477,49.6866,49.8217,32900.0
2007-03-26 14:10:00,95.89,96.0,95.53,95.95,26500.0,49.8321,49.8893,49.645,49.8633,26500.0
2007-03-26 14:20:00,95.95,95.99,95.66,95.82,24300.0,49.8633,49.8841,49.7126,49.7957,24300.0
2007-03-26 14:30:00,95.81,95.82,95.55,95.66,26200.0,49.7905,49.7957,49.6554,49.7126,26200.0
2007-03-26 14:40:00,95.7,95.86,95.66,95.75,27200.0,49.7334,49.8165,49.7126,49.7594,27200.0
2007-03-26 14:50:00,95.73,95.89,95.69,95.84,27700.0,49.749,49.8321,49.7282,49.8061,27700.0
2007-03-26 15:00:00,95.82,95.88,95.58,95.63,25300.0,49.7957,49.8269,49.671,49.697,25300.0
2007-03-26 15:10:00,95.65,95.75,95.51,95.53,26900.0,49.7074,49.7594,49.6346,49.645,26900.0
2007-03-26 15:20:00,95.53,95.75,95.48,95.51,42300.0,49.645,49.7594,49.619,49.6346,42300.0
2007-03-26 15:30:00,95.5,95.68,95.45,95.63,58400.0,49.6294,49.723,49.6035,49.697,58400.0
2007-03-26 15:40:00,95.62,95.7,95.59,95.65,27300.0,49.6918,49.7334,49.6762,49.7074,27300.0
2007-03-26 15:50:00,95.65,95.7,95.63,95.7,35400.0,49.7074,49.7334,49.697,49.7334,35400.0
2007-03-27 09:30:00,95.2,95.58,94.93,95.5,22100.0,49.4735,49.671,49.3332,49.6294,22100.0
2007-03-27 09:40:00,95.41,95.41,94.63,94.9,25200.0,49.5827,49.5827,49.1773,49.3176,25200.0
2007-03-27 09:50:00,94.93,95.07,94.4,94.4,17100.0,49.3332,49.406,49.0578,49.0578,17100.0
2007-03-27 10:00:00,94.46,94.77,94.11,94.11,49000.0,49.089,49.2501,48.9071,48.9071,49000.0
2007-03-27 10:10:00,94.1,94.65,94.02,94.57,31900.0,48.9019,49.1877,48.8603,49.1461,31900.0
2007-03-27 10:20:00,94.57,94.76,94.39,94.54,17700.0,49.1461,49.2449,49.0526,49.1305,17700.0
2007-03-27 10:30:00,94.52,94.86,94.35,94.74,22700.0,49.1202,49.2968,49.0318,49.2345,22700.0
2007-03-27 10:40:00,94.76,94.78,94.53,94.57,12000.0,49.2449,49.2553,49.1254,49.1461,12000.0
2007-03-27 10:50:00,94.5,94.75,94.45,94.56,16600.0,49.1098,49.2397,49.0838,49.1409,16600.0
2007-03-27 11:00:00,94.55,94.62,94.32,94.32,23500.0,49.1357,49.1721,49.0162,49.0162,23500.0
2007-03-27 11:10:00,94.33,94.38,94.1,94.24,17400.0,49.0214,49.0474,48.9019,48.9746,17400.0
2007-03-27 11:20:00,94.22,94.22,93.76,93.86,22200.0,48.9643,48.9643,48.7252,48.7772,22200.0
2007-03-27 11:30:00,93.86,94.49,93.75,94.24,32400.0,48.7772,49.1046,48.72,48.9746,32400.0
2007-03-27 11:40:00,94.24,94.38,93.77,94.04,57600.0,48.9746,49.0474,48.7304,48.8707,57600.0
2007-03-27 11:50:00,94.06,94.19,94.04,94.07,14100.0,48.8811,48.9487,48.8707,48.8863,14100.0
2007-03-27 12:00:00,94.07,94.38,93.96,94.35,27000.0,48.8863,49.0474,48.8291,49.0318,27000.0
2007-03-27 12:10:00,94.36,94.46,94.15,94.46,21000.0,49.037,49.089,48.9279,49.089,21000.0
2007-03-27 12:20:00,94.47,94.48,94.21,94.45,25500.0,49.0942,49.0994,48.9591,49.0838,25500.0
2007-03-27 12:30:00,94.44,94.74,94.44,94.59,16400.0,49.0786,49.2345,49.0786,49.1565,16400.0
2007-03-27 12:40:00,94.56,94.59,94.42,94.56,10400.0,49.1409,49.1565,49.0682,49.1409,10400.0
2007-03-27 12:50:00,94.57,94.59,94.25,94.4,18800.0,49.1461,49.1565,48.9798,49.0578,18800.0
2007-03-27 13:00:00,94.37,94.63,94.25,94.41,27300.0,49.0422,49.1773,48.9798,49.063,27300.0
2007-03-27 13:10:00,94.41,94.5,94.37,94.45,10700.0,49.063,49.1098,49.0422,49.0838,10700.0
2007-03-27 13:20:00,94.46,94.6,94.46,94.59,11600.0,49.089,49.1617,49.089,49.1565,11600.0
2007-03-27 13:30:00,94.59,94.6,94.34,94.57,11700.0,49.1565,49.1617,49.0266,49.1461,11700.0
2007-03-27 13:40:00,94.57,94.66,94.52,94.66,8300.0,49.1461,49.1929,49.1202,49.1929,8300.0
2007-03-27 13:50:00,94.69,94.7,94.35,94.5,13600.0,49.2085,49.2137,49.0318,49.1098,13600.0
2007-03-27 14:00:00,94.47,94.55,94.26,94.37,33100.0,49.0942,49.1357,48.985,49.0422,33100.0
2007-03-27 14:10:00,94.35,94.59,94.35,94.56,23100.0,49.0318,49.1565,49.0318,49.1409,23100.0
2007-03-27 14:20:00,94.58,94.63,94.42,94.5,9200.0,49.1513,49.1773,49.0682,49.1098,9200.0
2007-03-27 14:30:00,94.47,94.53,94.34,94.37,12900.0,49.0942,49.1254,49.0266,49.0422,12900.0
2007-03-27 14:40:00,94.36,94.39,94.23,94.39,10000.0,49.037,49.0526,48.9694,49.0526,10000.0
2007-03-27 14:50:00,94.37,94.6,94.27,94.6,19900.0,49.0422,49.1617,48.9902,49.1617,19900.0
2007-03-27 15:00:00,94.59,94.59,94.4,94.58,11500.0,49.1565,49.1565,49.0578,49.1513,11500.0
2007-03-27 15:10:00,94.54,94.55,94.36,94.38,18500.0,49.1305,49.1357,49.037,49.0474,18500.0
2007-03-27 15:20:00,94.37,94.39,94.22,94.39,22300.0,49.0422,49.0526,48.9643,49.0526,22300.0
2007-03-27 15:30:00,94.39,94.47,94.29,94.29,25800.0,49.0526,49.0942,49.0006,49.0006,25800.0
2007-03-27 15:40:00,94.29,94.39,94.21,94.24,25000.0,49.0006,49.0526,48.9591,48.9746,25000.0
2007-03-27 15:50:00,94.25,94.27,94.07,94.17,27500.0,48.9798,48.9902,48.8863,48.9383,27500.0
2007-03-28 09:30:00,93.7,93.73,93.11,93.25,33500.0,48.694,48.7096,48.3874,48.4602,33500.0
2007-03-28 09:40:00,93.13,93.19,92.58,92.63,54800.0,48.3978,48.429,48.112,48.138,54800.0
2007-03-28 09:50:00,92.72,92.81,92.43,92.48,43800.0,48.1847,48.2315,48.034,48.06,43800.0
2007-03-28 10:00:00,92.54,92.96,92.47,92.96,46500.0,48.0912,48.3095,48.0548,48.3095,46500.0
2007-03-28 10:10:00,92.96,93.32,92.93,93.31,80500.0,48.3095,48.4965,48.2939,48.4913,80500.0
2007-03-28 10:20:00,93.31,93.99,93.26,93.9,44500.0,48.4913,48.8447,48.4654,48.798,44500.0
2007-03-28 10:30:00,93.9,93.9,93.06,93.21,65900.0,48.798,48.798,48.3614,48.4394,65900.0
2007-03-28 10:40:00,93.22,93.23,93.01,93.2,33200.0,48.4446,48.4498,48.3354,48.4342,33200.0
2007-03-28 10:50:00,93.19,93.9,93.18,93.86,31000.0,48.429,48.798,48.4238,48.7772,31000.0
2007-03-28 11:00:00,93.87,94.07,93.56,94.05,30600.0,48.7824,48.8863,48.6213,48.8759,30600.0
2007-03-28 11:10:00,94.05,94.09,93.64,93.64,30500.0,48.8759,48.8967,48.6628,48.6628,30500.0
2007-03-28 11:20:00,93.72,93.75,93.49,93.65,21600.0,48.7044,48.72,48.5849,48.668,21600.0
2007-03-28 11:30:00,93.67,94.0,93.67,93.94,23100.0,48.6784,48.8499,48.6784,48.8187,23100.0
2007-03-28 11:40:00,93.96,94.15,93.93,94.11,17600.0,48.8291,48.9279,48.8135,48.9071,17600.0
2007-03-28 11:50:00,94.16,94.3,94.13,94.25,16000.0,48.9331,49.0058,48.9175,48.9798,16000.0
2007-03-28 12:00:00,94.23,94.51,94.23,94.37,36000.0,48.9694,49.115,48.9694,49.0422,36000.0
2007-03-28 12:10:00,94.36,94.55,94.06,94.55,29300.0,49.037,49.1357,48.8811,49.1357,29300.0
2007-03-28 12:20:00,94.57,95.01,94.57,94.75,29000.0,49.1461,49.3748,49.1461,49.2397,29000.0
2007-03-28 12:30:00,94.74,95.0,94.74,94.86,28800.0,49.2345,49.3696,49.2345,49.2968,28800.0
2007-03-28 12:40:00,94.86,94.96,94.66,94.66,17500.0,49.2968,49.3488,49.1929,49.1929,17500.0
2007-03-28 12:50:00,94.72,94.72,94.5,94.6,11100.0,49.2241,49.2241,49.1098,49.1617,11100.0
2007-03-28 13:00:00,94.55,94.6,94.47,94.54,6300.0,49.1357,49.1617,49.0942,49.1305,6300.0
2007-03-28 13:10:00,94.54,94.59,94.41,94.5,10200.0,49.1305,49.1565,49.063,49.1098,10200.0
2007-03-28 13:20:00,94.5,94.71,94.47,94.54,13300.0,49.1098,49.2189,49.0942,49.1305,13300.0
2007-03-28 13:30:00,94.62,94.75,94.52,94.66,14500.0,49.1721,49.2397,49.1202,49.1929,14500.0
2007-03-28 13:40:00,94.64,94.72,94.53,94.53,7700.0,49.1825,49.2241,49.1254,49.1254,7700.0
2007-03-28 13:50:00,94.55,94.56,94.33,94.43,18000.0,49.1357,49.1409,49.0214,49.0734,18000.0
2007-03-28 14:00:00,94.44,94.45,94.13,94.15,26100.0,49.0786,49.0838,48.9175,48.9279,26100.0
2007-03-28 14:10:00,94.15,94.17,93.76,93.84,25300.0,48.9279,48.9383,48.7252,48.7668,25300.0
2007-03-28 14:20:00,93.86,94.12,93.78,94.1,17400.0,48.7772,48.9123,48.7356,48.9019,17400.0
2007-03-28 14:30:00,94.07,94.2,94.0,94.1,16500.0,48.8863,48.9539,48.8499,48.9019,16500.0
2007-03-28 14:40:00,94.15,94.2,94.01,94.06,13000.0,48.9279,48.9539,48.8551,48.8811,13000.0
2007-03-28 14:50:00,94.05,94.08,93.94,94.08,9900.0,48.8759,48.8915,48.8187,48.8915,9900.0
2007-03-28 15:00:00,94.1,94.25,93.97,94.01,24400.0,48.9019,48.9798,48.8343,48.8551,24400.0
2007-03-28 15:10:00,94.03,94.08,93.9,93.9,15600.0,48.8655,48.8915,48.798,48.798,15600.0
2007-03-28 15:20:00,93.96,94.15,93.82,94.15,33300.0,48.8291,48.9279,48.7564,48.9279,33300.0
2007-03-28 15:30:00,94.14,94.14,93.76,93.85,26200.0,48.9227,48.9227,48.7252,48.772,26200.0
2007-03-28 15:40:00,93.82,93.91,93.73,93.77,21800.0,48.7564,48.8031,48.7096,48.7304,21800.0
2007-03-28 15:50:00,93.75,93.82,93.53,93.67,44800.0,48.72,48.7564,48.6057,48.6784,44800.0
2007-03-29 09:30:00,94.63,95.25,94.55,94.81,31000.0,49.1773,49.4995,49.1357,49.2709,31000.0
2007-03-29 09:40:00,94.85,95.05,94.48,95.05,25700.0,49.2916,49.3956,49.0994,49.3956,25700.0
2007-03-29 09:50:00,95.01,95.19,94.78,94.78,24800.0,49.3748,49.4683,49.2553,49.2553,24800.0
2007-03-29 10:00:00,94.73,94.94,94.52,94.86,37700.0,49.2293,49.3384,49.1202,49.2968,37700.0
2007-03-29 10:10:00,94.86,95.08,94.75,95.03,25100.0,49.2968,49.4112,49.2397,49.3852,25100.0
2007-03-29 10:20:00,95.02,95.07,94.67,94.72,18700.0,49.38,49.406,49.1981,49.2241,18700.0
2007-03-29 10:30:00,94.75,94.91,94.57,94.86,11900.0,49.2397,49.3228,49.1461,49.2968,11900.0
2007-03-29 10:40:00,94.86,94.92,94.5,94.53,22300.0,49.2968,49.328,49.1098,49.1254,22300.0
2007-03-29 10:50:00,94.5,94.82,94.47,94.53,16600.0,49.1098,49.2761,49.0942,49.1254,16600.0
2007-03-29 11:00:00,94.56,94.62,94.46,94.46,9200.0,49.1409,49.1721,49.089,49.089,9200.0
2007-03-29 11:10:00,94.45,94.55,94.29,94.54,12100.0,49.0838,49.1357,49.0006,49.1305,12100.0
2007-03-29 11:20:00,94.57,94.66,94.53,94.59,6800.0,49.1461,49.1929,49.1254,49.1565,6800.0
2007-03-29 11:30:00,94.59,94.64,94.46,94.48,7200.0,49.1565,49.1825,49.089,49.0994,7200.0
2007-03-29 11:40:00,94.48,94.57,94.29,94.32,8700.0,49.0994,49.1461,49.0006,49.0162,8700.0
2007-03-29 11:50:00,94.33,94.45,94.15,94.24,22600.0,49.0214,49.0838,48.9279,48.9746,22600.0
2007-03-29 12:00:00,94.23,94.55,94.22,94.4,28900.0,48.9694,49.1357,48.9643,49.0578,28900.0
2007-03-29 12:10:00,94.42,94.46,94.35,94.44,7500.0,49.0682,49.089,49.0318,49.0786,7500.0
2007-03-29 12:20:00,94.42,94.47,94.13,94.16,11400.0,49.0682,49.0942,48.9175,48.9331,11400.0
2007-03-29 12:30:00,94.17,94.25,94.04,94.25,8500.0,48.9383,48.9798,48.8707,48.9798,8500.0
2007-03-29 12:40:00,94.22,94.39,94.19,94.39,4900.0,48.9643,49.0526,48.9487,49.0526,4900.0
2007-03-29 12:50:00,94.39,94.43,94.08,94.12,7400.0,49.0526,49.0734,48.8915,48.9123,7400.0
2007-03-29 13:00:00,94.09,94.2,94.0,94.19,6100.0,48.8967,48.9539,48.8499,48.9487,6100.0
2007-03-29 13:10:00,94.18,94.22,93.87,93.92,9900.0,48.9435,48.9643,48.7824,48.8083,9900.0
2007-03-29 13:20:00,93.94,94.03,93.79,94.03,10900.0,48.8187,48.8655,48.7408,48.8655,10900.0
2007-03-29 13:30:00,94.04,94.2,93.98,94.08,8100.0,48.8707,48.9539,48.8395,48.8915,8100.0
2007-03-29 13:40:00,94.08,94.18,93.94,94.01,6000.0,48.8915,48.9435,48.8187,48.8551,6000.0
2007-03-29 13:50:00,93.98,94.05,93.84,93.95,8900.0,48.8395,48.8759,48.7668,48.8239,8900.0
2007-03-29 14:00:00,93.93,93.95,93.61,93.83,23100.0,48.8135,48.8239,48.6472,48.7616,23100.0
2007-03-29 14:10:00,93.82,93.85,93.61,93.79,16400.0,48.7564,48.772,48.6472,48.7408,16400.0
2007-03-29 14:20:00,93.8,93.89,93.69,93.79,18500.0,48.746,48.7928,48.6888,48.7408,18500.0
2007-03-29 14:30:00,93.78,93.78,93.55,93.77,13700.0,48.7356,48.7356,48.6161,48.7304,13700.0
2007-03-29 14:40:00,93.76,94.14,93.76,94.0,21800.0,48.7252,48.9227,48.7252,48.8499,21800.0
2007-03-29 14:50:00,94.01,94.08,93.97,94.02,10600.0,48.8551,48.8915,48.8343,48.8603,10600.0
2007-03-29 15:00:00,94.05,94.1,93.96,93.97,15800.0,48.8759,48.9019,48.8291,48.8343,15800.0
2007-03-29 15:10:00,93.93,94.3,93.93,94.12,16700.0,48.8135,49.0058,48.8135,48.9123,16700.0
2007-03-29 15:20:00,94.11,94.25,94.09,94.1,11800.0,48.9071,48.9798,48.8967,48.9019,11800.0
2007-03-29 15:30:00,94.14,94.24,94.12,94.2,13100.0,48.9227,48.9746,48.9123,48.9539,13100.0
2007-03-29 15:40:00,94.21,94.5,94.19,94.23,45800.0,48.9591,49.1098,48.9487,48.9694,45800.0
2007-03-29 15:50:00,94.22,94.24,93.85,93.97,90100.0,48.9643,48.9746,48.772,48.8343,90100.0
2007-03-30 09:30:00,93.88,94.08,93.67,94.02,20600.0,48.7876,48.8915,48.6784,48.8603,20600.0
2007-03-30 09:40:00,94.02,94.75,93.96,94.25,40600.0,48.8603,49.2397,48.8291,48.9798,40600.0
2007-03-30 09:50:00,94.24,94.41,94.12,94.23,10500.0,48.9746,49.063,48.9123,48.9694,10500.0
2007-03-30 10:00:00,94.23,94.41,93.8,93.89,39000.0,48.9694,49.063,48.746,48.7928,39000.0
2007-03-30 10:10:00,93.95,94.09,93.84,93.85,19800.0,48.8239,48.8967,48.7668,48.772,19800.0
2007-03-30 10:20:00,93.85,94.01,93.81,93.93,10300.0,48.772,48.8551,48.7512,48.8135,10300.0
2007-03-30 10:30:00,93.9,94.1,93.73,94.05,10000.0,48.798,48.9019,48.7096,48.8759,10000.0
2007-03-30 10:40:00,94.11,94.11,93.8,93.97,10200.0,48.9071,48.9071,48.746,48.8343,10200.0
2007-03-30 10:50:00,93.96,94.23,93.96,94.21,18700.0,48.8291,48.9694,48.8291,48.9591,18700.0
2007-03-30 11:00:00,94.2,94.79,94.19,94.77,32400.0,48.9539,49.2605,48.9487,49.2501,32400.0
2007-03-30 11:10:00,94.78,95.0,94.62,94.75,36800.0,49.2553,49.3696,49.1721,49.2397,36800.0
2007-03-30 11:20:00,94.75,94.83,94.56,94.6,39200.0,49.2397,49.2813,49.1409,49.1617,39200.0
2007-03-30 11:30:00,94.61,94.83,94.57,94.77,21400.0,49.1669,49.2813,49.1461,49.2501,21400.0
2007-03-30 11:40:00,94.75,94.78,93.94,94.16,66100.0,49.2397,49.2553,48.8187,48.9331,66100.0
2007-03-30 11:50:00,94.11,94.6,93.97,94.42,45000.0,48.9071,49.1617,48.8343,49.0682,45000.0
2007-03-30 12:00:00,94.4,94.63,94.08,94.47,31900.0,49.0578,49.1773,48.8915,49.0942,31900.0
2007-03-30 12:10:00,94.43,94.63,94.35,94.6,17200.0,49.0734,49.1773,49.0318,49.1617,17200.0
2007-03-30 12:20:00,94.62,94.75,94.52,94.69,28000.0,49.1721,49.2397,49.1202,49.2085,28000.0
2007-03-30 12:30:00,94.72,94.86,94.62,94.79,13000.0,49.2241,49.2968,49.1721,49.2605,13000.0
2007-03-30 12:40:00,94.81,94.86,94.43,94.47,14600.0,49.2709,49.2968,49.0734,49.0942,14600.0
2007-03-30 12:50:00,94.44,94.53,94.35,94.43,12000.0,49.0786,49.1254,49.0318,49.0734,12000.0
2007-03-30 13:00:00,94.38,94.71,94.36,94.62,17500.0,49.0474,49.2189,49.037,49.1721,17500.0
2007-03-30 13:10:00,94.64,94.66,94.45,94.45,6500.0,49.1825,49.1929,49.0838,49.0838,6500.0
2007-03-30 13:20:00,94.45,94.48,94.4,94.48,11900.0,49.0838,49.0994,49.0578,49.0994,11900.0
2007-03-30 13:30:00,94.49,94.55,94.42,94.55,14700.0,49.1046,49.1357,49.0682,49.1357,14700.0
2007-03-30 13:40:00,94.5,94.57,94.32,94.38,20000.0,49.1098,49.1461,49.0162,49.0474,20000.0
2007-03-30 13:50:00,94.43,94.55,94.31,94.44,16000.0,49.0734,49.1357,49.011,49.0786,16000.0
2007-03-30 14:00:00,94.46,94.53,94.33,94.48,14000.0,49.089,49.1254,49.0214,49.0994,14000.0
2007-03-30 14:10:00,94.5,94.69,94.42,94.51,22900.0,49.1098,49.2085,49.0682,49.115,22900.0
2007-03-30 14:20:00,94.51,94.63,94.46,94.51,35100.0,49.115,49.1773,49.089,49.115,35100.0
2007-03-30 14:30:00,94.51,94.79,94.49,94.73,28500.0,49.115,49.2605,49.1046,49.2293,28500.0
2007-03-30 14:40:00,94.73,95.01,94.7,94.94,34500.0,49.2293,49.3748,49.2137,49.3384,34500.0
2007-03-30 14:50:00,94.91,95.1,94.9,95.02,44300.0,49.3228,49.4216,49.3176,49.38,44300.0
2007-03-30 15:00:00,95.04,95.12,94.96,95.08,32200.0,49.3904,49.432,49.3488,49.4112,32200.0
2007-03-30 15:10:00,95.08,95.08,94.93,95.01,23800.0,49.4112,49.4112,49.3332,49.3748,23800.0
2007-03-30 15:20:00,94.99,95.01,94.72,94.72,36300.0,49.3644,49.3748,49.2241,49.2241,36300.0
2007-03-30 15:30:00,94.73,94.73,94.47,94.53,49100.0,49.2293,49.2293,49.0942,49.1254,49100.0
2007-03-30 15:40:00,94.53,94.86,94.51,94.86,62500.0,49.1254,49.2968,49.115,49.2968,62500.0
2007-03-30 15:50:00,94.85,94.87,94.6,94.77,111600.0,49.2916,49.302,49.1617,49.2501,111600.0
2007-04-02 09:30:00,94.92,94.92,94.33,94.54,17700.0,49.328,49.328,49.0214,49.1305,17700.0
2007-04-02 09:40:00,94.54,95.0,94.43,94.82,14300.0,49.1305,49.3696,49.0734,49.2761,14300.0
2007-04-02 09:50:00,94.85,95.09,94.82,94.87,16200.0,49.2916,49.4164,49.2761,49.302,16200.0
2007-04-02 10:00:00,94.86,94.88,94.44,94.55,22800.0,49.2968,49.3072,49.0786,49.1357,22800.0
2007-04-02 10:10:00,94.57,94.57,94.15,94.36,30900.0,49.1461,49.1461,48.9279,49.037,30900.0
2007-04-02 10:20:00,94.37,94.85,94.3,94.79,12100.0,49.0422,49.2916,49.0058,49.2605,12100.0
2007-04-02 10:30:00,94.8,95.18,94.8,95.11,21800.0,49.2657,49.4631,49.2657,49.4268,21800.0
2007-04-02 10:40:00,95.09,95.21,94.95,94.99,11600.0,49.4164,49.4787,49.3436,49.3644,11600.0
2007-04-02 10:50:00,94.99,95.54,94.92,95.44,17700.0,49.3644,49.6502,49.328,49.5983,17700.0
2007-04-02 11:00:00,95.46,95.73,95.25,95.59,15000.0,49.6087,49.749,49.4995,49.6762,15000.0
2007-04-02 11:10:00,95.61,95.72,95.42,95.66,29100.0,49.6866,49.7438,49.5879,49.7126,29100.0
2007-04-02 11:20:00,95.66,95.79,95.58,95.64,22000.0,49.7126,49.7801,49.671,49.7022,22000.0
2007-04-02 11:30:00,95.6,95.79,95.57,95.78,13300.0,49.6814,49.7801,49.6658,49.775,13300.0
2007-04-02 11:40:00,95.77,95.82,95.53,95.65,14700.0,49.7698,49.7957,49.645,49.7074,14700.0
2007-04-02 11:50:00,95.67,95.85,95.59,95.81,12600.0,49.7178,49.8113,49.6762,49.7905,12600.0
2007-04-02 12:00:00,95.81,95.89,95.72,95.82,15700.0,49.7905,49.8321,49.7438,49.7957,15700.0
2007-04-02 12:10:00,95.81,96.09,95.8,95.99,34900.0,49.7905,49.9361,49.7853,49.8841,34900.0
2007-04-02 12:20:00,95.98,96.09,95.95,95.99,22300.0,49.8789,49.9361,49.8633,49.8841,22300.0
2007-04-02 12:30:00,95.99,95.99,95.9,95.92,7500.0,49.8841,49.8841,49.8373,49.8477,7500.0
2007-04-02 12:40:00,95.91,96.13,95.91,96.02,16900.0,49.8425,49.9568,49.8425,49.8997,16900.0
2007-04-02 12:50:00,95.99,96.0,95.83,95.92,23100.0,49.8841,49.8893,49.8009,49.8477,23100.0
2007-04-02 13:00:00,95.93,96.05,95.81,95.88,11900.0,49.8529,49.9153,49.7905,49.8269,11900.0
2007-04-02 13:10:00,95.88,95.98,95.67,95.93,18400.0,49.8269,49.8789,49.7178,49.8529,18400.0
2007-04-02 13:20:00,95.89,96.05,95.87,95.95,10300.0,49.8321,49.9153,49.8217,49.8633,10300.0
2007-04-02 13:30:00,95.93,95.93,95.77,95.81,8900.0,49.8529,49.8529,49.7698,49.7905,8900.0
2007-04-02 13:40:00,95.81,95.87,95.7,95.72,7900.0,49.7905,49.8217,49.7334,49.7438,7900.0
2007-04-02 13:50:00,95.7,95.81,95.62,95.62,12600.0,49.7334,49.7905,49.6918,49.6918,12600.0
2007-04-02 14:00:00,95.6,95.64,95.43,95.52,14500.0,49.6814,49.7022,49.5931,49.6398,14500.0
2007-04-02 14:10:00,95.52,95.71,95.43,95.66,29400.0,49.6398,49.7386,49.5931,49.7126,29400.0
2007-04-02 14:20:00,95.67,95.83,95.63,95.63,15100.0,49.7178,49.8009,49.697,49.697,15100.0
2007-04-02 14:30:00,95.63,95.83,95.63,95.83,10300.0,49.697,49.8009,49.697,49.8009,10300.0
2007-04-02 14:40:00,95.84,95.95,95.73,95.86,13300.0,49.8061,49.8633,49.749,49.8165,13300.0
2007-04-02 14:50:00,95.85,95.93,95.8,95.92,8500.0,49.8113,49.8529,49.7853,49.8477,8500.0
2007-04-02 15:00:00,95.88,96.0,95.86,95.88,10300.0,49.8269,49.8893,49.8165,49.8269,10300.0
2007-04-02 15:10:00,95.89,96.28,95.89,96.23,30200.0,49.8321,50.0348,49.8321,50.0088,30200.0
2007-04-02 15:20:00,96.23,96.27,96.11,96.14,37700.0,50.0088,50.0296,49.9464,49.962,37700.0
2007-04-02 15:30:00,96.13,96.17,95.94,96.02,40000.0,49.9568,49.9776,49.8581,49.8997,40000.0
2007-04-02 15:40:00,96.04,96.13,95.81,95.82,26700.0,49.9101,49.9568,49.7905,49.7957,26700.0
2007-04-02 15:50:00,95.82,96.05,95.81,96.03,27600.0,49.7957,49.9153,49.7905,49.9049,27600.0
2007-04-03 09:30:00,96.6,96.85,96.31,96.73,21000.0,50.2011,50.331,50.0504,50.2686,21000.0
2007-04-03 09:40:00,96.71,96.78,96.36,96.5,33800.0,50.2583,50.2946,50.0764,50.1491,33800.0
2007-04-03 09:50:00,96.49,96.66,96.43,96.61,10900.0,50.1439,50.2323,50.1127,50.2063,10900.0
2007-04-03 10:00:00,96.6,97.23,96.6,96.84,37300.0,50.2011,50.5285,50.2011,50.3258,37300.0
2007-04-03 10:10:00,96.79,97.19,96.79,97.17,24900.0,50.2998,50.5077,50.2998,50.4973,24900.0
2007-04-03 10:20:00,97.17,97.35,97.13,97.28,33300.0,50.4973,50.5908,50.4765,50.5545,33300.0
2007-04-03 10:30:00,97.29,97.43,97.15,97.16,20000.0,50.5597,50.6324,50.4869,50.4921,20000.0
2007-04-03 10:40:00,97.13,97.28,97.1,97.13,22100.0,50.4765,50.5545,50.4609,50.4765,22100.0
2007-04-03 10:50:00,97.14,97.28,97.0,97.28,13700.0,50.4817,50.5545,50.409,50.5545,13700.0
2007-04-03 11:00:00,97.27,97.27,97.03,97.06,42700.0,50.5493,50.5493,50.4246,50.4401,42700.0
2007-04-03 11:10:00,97.06,97.13,97.06,97.12,17800.0,50.4401,50.4765,50.4401,50.4713,17800.0
2007-04-03 11:20:00,97.13,97.33,97.12,97.31,14400.0,50.4765,50.5805,50.4713,50.5701,14400.0
2007-04-03 11:30:00,97.32,97.41,97.31,97.33,29100.0,50.5753,50.622,50.5701,50.5805,29100.0
2007-04-03 11:40:00,97.34,97.38,97.25,97.3,23900.0,50.5857,50.6064,50.5389,50.5649,23900.0
2007-04-03 11:50:00,97.32,97.5,97.31,97.49,11900.0,50.5753,50.6688,50.5701,50.6636,11900.0
2007-04-03 12:00:00,97.49,97.5,97.33,97.37,22500.0,50.6636,50.6688,50.5805,50.6012,22500.0
2007-04-03 12:10:00,97.37,97.41,97.32,97.33,15100.0,50.6012,50.622,50.5753,50.5805,15100.0
2007-04-03 12:20:00,97.33,97.38,97.29,97.3,25600.0,50.5805,50.6064,50.5597,50.5649,25600.0
2007-04-03 12:30:00,97.29,97.36,97.23,97.27,24500.0,50.5597,50.596,50.5285,50.5493,24500.0
2007-04-03 12:40:00,97.27,97.31,97.11,97.11,21500.0,50.5493,50.5701,50.4661,50.4661,21500.0
2007-04-03 12:50:00,97.11,97.11,97.0,97.0,66400.0,50.4661,50.4661,50.409,50.409,66400.0
2007-04-03 13:00:00,97.0,97.2,97.0,97.03,25300.0,50.409,50.5129,50.409,50.4246,25300.0
2007-04-03 13:10:00,97.03,97.06,97.0,97.03,8200.0,50.4246,50.4401,50.409,50.4246,8200.0
2007-04-03 13:20:00,97.03,97.21,97.02,97.18,10100.0,50.4246,50.5181,50.4194,50.5025,10100.0
2007-04-03 13:30:00,97.16,97.25,97.09,97.21,17900.0,50.4921,50.5389,50.4557,50.5181,17900.0
2007-04-03 13:40:00,97.2,97.35,97.15,97.26,12700.0,50.5129,50.5908,50.4869,50.5441,12700.0
2007-04-03 13:50:00,97.26,97.29,97.16,97.2,33900.0,50.5441,50.5597,50.4921,50.5129,33900.0
2007-04-03 14:00:00,97.21,97.38,97.21,97.38,28000.0,50.5181,50.6064,50.5181,50.6064,28000.0
2007-04-03 14:10:00,97.39,97.4,97.19,97.3,22700.0,50.6116,50.6168,50.5077,50.5649,22700.0
2007-04-03 14:20:00,97.29,97.31,97.2,97.25,21700.0,50.5597,50.5701,50.5129,50.5389,21700.0
2007-04-03 14:30:00,97.25,97.37,97.25,97.36,19700.0,50.5389,50.6012,50.5389,50.596,19700.0
2007-04-03 14:40:00,97.36,97.39,97.32,97.34,23500.0,50.596,50.6116,50.5753,50.5857,23500.0
2007-04-03 14:50:00,97.35,97.38,97.29,97.29,15100.0,50.5908,50.6064,50.5597,50.5597,15100.0
2007-04-03 15:00:00,97.26,97.36,97.23,97.36,23100.0,50.5441,50.596,50.5285,50.596,23100.0
2007-04-03 15:10:00,97.37,97.4,97.2,97.27,39200.0,50.6012,50.6168,50.5129,50.5493,39200.0
2007-04-03 15:20:00,97.27,97.39,97.19,97.38,60000.0,50.5493,50.6116,50.5077,50.6064,60000.0
2007-04-03 15:30:00,97.37,97.43,97.34,97.37,37800.0,50.6012,50.6324,50.5857,50.6012,37800.0
2007-04-03 15:40:00,97.37,97.5,97.37,97.45,60000.0,50.6012,50.6688,50.6012,50.6428,60000.0
2007-04-03 15:50:00,97.42,97.58,97.3,97.47,63500.0,50.6272,50.7104,50.5649,50.6532,63500.0
2007-04-04 09:30:00,97.56,97.65,97.25,97.5,14000.0,50.7,50.7468,50.5389,50.6688,14000.0
2007-04-04 09:40:00,97.51,97.6,97.34,97.4,13900.0,50.674,50.7208,50.5857,50.6168,13900.0
2007-04-04 09:50:00,97.38,97.44,97.0,97.01,48700.0,50.6064,50.6376,50.409,50.4142,48700.0
2007-04-04 10:00:00,97.0,97.22,96.94,96.98,97700.0,50.409,50.5233,50.3778,50.3986,97700.0
2007-04-04 10:10:00,96.98,97.26,96.97,97.12,31700.0,50.3986,50.5441,50.3934,50.4713,31700.0
2007-04-04 10:20:00,97.1,97.46,97.1,97.44,22500.0,50.4609,50.648,50.4609,50.6376,22500.0
2007-04-04 10:30:00,97.42,97.48,96.8,96.87,46100.0,50.6272,50.6584,50.305,50.3414,46100.0
2007-04-04 10:40:00,96.9,97.02,96.8,96.99,23100.0,50.357,50.4194,50.305,50.4038,23100.0
2007-04-04 10:50:00,96.99,97.43,96.98,97.24,36400.0,50.4038,50.6324,50.3986,50.5337,36400.0
2007-04-04 11:00:00,97.23,97.41,97.17,97.37,28200.0,50.5285,50.622,50.4973,50.6012,28200.0
2007-04-04 11:10:00,97.38,97.51,97.38,97.44,19600.0,50.6064,50.674,50.6064,50.6376,19600.0
2007-04-04 11:20:00,97.45,97.48,97.2,97.24,27500.0,50.6428,50.6584,50.5129,50.5337,27500.0
2007-04-04 11:30:00,97.23,97.27,97.06,97.1,25400.0,50.5285,50.5493,50.4401,50.4609,25400.0
2007-04-04 11:40:00,97.11,97.16,97.0,97.11,27000.0,50.4661,50.4921,50.409,50.4661,27000.0
2007-04-04 11:50:00,97.11,97.22,97.09,97.12,13200.0,50.4661,50.5233,50.4557,50.4713,13200.0
2007-04-04 12:00:00,97.12,97.35,97.12,97.22,23500.0,50.4713,50.5908,50.4713,50.5233,23500.0
2007-04-04 12:10:00,97.2,97.26,97.12,97.15,23300.0,50.5129,50.5441,50.4713,50.4869,23300.0
2007-04-04 12:20:00,97.17,97.21,97.1,97.1,13000.0,50.4973,50.5181,50.4609,50.4609,13000.0
2007-04-04 12:30:00,97.1,97.11,96.9,96.93,25300.0,50.4609,50.4661,50.357,50.3726,25300.0
2007-04-04 12:40:00,96.91,96.97,96.67,96.67,27800.0,50.3622,50.3934,50.2375,50.2375,27800.0
2007-04-04 12:50:00,96.65,96.67,96.54,96.64,22800.0,50.2271,50.2375,50.1699,50.2219,22800.0
2007-04-04 13:00:00,96.63,96.64,96.35,96.55,31700.0,50.2167,50.2219,50.0712,50.1751,31700.0
2007-04-04 13:10:00,96.55,96.58,96.51,96.55,11500.0,50.1751,50.1907,50.1543,50.1751,11500.0
2007-04-04 13:20:00,96.56,96.69,96.56,96.65,11400.0,50.1803,50.2479,50.1803,50.2271,11400.0
2007-04-04 13:30:00,96.64,96.64,96.46,96.59,15000.0,50.2219,50.2219,50.1283,50.1959,15000.0
2007-04-04 13:40:00,96.56,96.8,96.49,96.79,21600.0,50.1803,50.305,50.1439,50.2998,21600.0
2007-04-04 13:50:00,96.8,96.84,96.65,96.76,22900.0,50.305,50.3258,50.2271,50.2842,22900.0
2007-04-04 14:00:00,96.75,96.76,96.55,96.59,24100.0,50.279,50.2842,50.1751,50.1959,24100.0
2007-04-04 14:10:00,96.6,96.82,96.59,96.79,22500.0,50.2011,50.3154,50.1959,50.2998,22500.0
2007-04-04 14:20:00,96.75,96.86,96.7,96.71,15400.0,50.279,50.3362,50.2531,50.2583,15400.0
2007-04-04 14:30:00,96.72,96.86,96.71,96.79,15500.0,50.2635,50.3362,50.2583,50.2998,15500.0
2007-04-04 14:40:00,96.81,96.82,96.75,96.77,15400.0,50.3102,50.3154,50.279,50.2894,15400.0
2007-04-04 14:50:00,96.77,96.87,96.75,96.83,19200.0,50.2894,50.3414,50.279,50.3206,19200.0
2007-04-04 15:00:00,96.83,97.05,96.82,97.04,28400.0,50.3206,50.4349,50.3154,50.4297,28400.0
2007-04-04 15:10:00,97.04,97.15,97.02,97.15,19100.0,50.4297,50.4869,50.4194,50.4869,19100.0
2007-04-04 15:20:00,97.15,97.21,97.05,97.11,18600.0,50.4869,50.5181,50.4349,50.4661,18600.0
2007-04-04 15:30:00,97.12,97.28,97.1,97.28,29800.0,50.4713,50.5545,50.4609,50.5545,29800.0
2007-04-04 15:40:00,97.29,97.34,97.24,97.32,23800.0,50.5597,50.5857,50.5337,50.5753,23800.0
2007-04-04 15:50:00,97.31,97.34,97.17,97.18,69800.0,50.5701,50.5857,50.4973,50.5025,69800.0
2007-04-05 09:30:00,97.2,97.56,97.14,97.34,15500.0,50.5129,50.7,50.4817,50.5857,15500.0
2007-04-05 09:40:00,97.33,97.44,97.11,97.35,18700.0,50.5805,50.6376,50.4661,50.5908,18700.0
2007-04-05 09:50:00,97.35,97.43,96.98,97.05,23400.0,50.5908,50.6324,50.3986,50.4349,23400.0
2007-04-05 10:00:00,97.05,97.37,97.05,97.37,12600.0,50.4349,50.6012,50.4349,50.6012,12600.0
2007-04-05 10:10:00,97.34,97.41,97.1,97.16,12000.0,50.5857,50.622,50.4609,50.4921,12000.0
2007-04-05 10:20:00,97.16,97.21,97.04,97.1,11200.0,50.4921,50.5181,50.4297,50.4609,11200.0
2007-04-05 10:30:00,97.1,97.16,96.92,96.96,18200.0,50.4609,50.4921,50.3674,50.3882,18200.0
2007-04-05 10:40:00,96.96,96.99,96.92,96.96,6400.0,50.3882,50.4038,50.3674,50.3882,6400.0
2007-04-05 10:50:00,96.96,96.96,96.85,96.86,9600.0,50.3882,50.3882,50.331,50.3362,9600.0
2007-04-05 11:00:00,96.85,96.94,96.79,96.81,9600.0,50.331,50.3778,50.2998,50.3102,9600.0
2007-04-05 11:10:00,96.8,96.82,96.74,96.78,12000.0,50.305,50.3154,50.2738,50.2946,12000.0
2007-04-05 11:20:00,96.73,96.73,96.59,96.59,10600.0,50.2686,50.2686,50.1959,50.1959,10600.0
2007-04-05 11:30:00,96.59,96.69,96.53,96.58,14600.0,50.1959,50.2479,50.1647,50.1907,14600.0
2007-04-05 11:40:00,96.57,96.65,96.5,96.63,9000.0,50.1855,50.2271,50.1491,50.2167,9000.0
2007-04-05 11:50:00,96.6,96.66,96.5,96.65,11000.0,50.2011,50.2323,50.1491,50.2271,11000.0
2007-04-05 12:00:00,96.66,96.99,96.66,96.96,19700.0,50.2323,50.4038,50.2323,50.3882,19700.0
2007-04-05 12:10:00,96.91,96.93,96.8,96.81,7400.0,50.3622,50.3726,50.305,50.3102,7400.0
2007-04-05 12:20:00,96.8,96.82,96.69,96.74,9800.0,50.305,50.3154,50.2479,50.2738,9800.0
2007-04-05 12:30:00,96.75,96.77,96.67,96.67,7200.0,50.279,50.2894,50.2375,50.2375,7200.0
2007-04-05 12:40:00,96.66,96.74,96.6,96.6,6800.0,50.2323,50.2738,50.2011,50.2011,6800.0
2007-04-05 12:50:00,96.6,96.61,96.55,96.61,8300.0,50.2011,50.2063,50.1751,50.2063,8300.0
2007-04-05 13:00:00,96.59,96.66,96.55,96.55,7800.0,50.1959,50.2323,50.1751,50.1751,7800.0
2007-04-05 13:10:00,96.55,96.58,96.51,96.58,6800.0,50.1751,50.1907,50.1543,50.1907,6800.0
2007-04-05 13:20:00,96.58,96.73,96.58,96.61,14400.0,50.1907,50.2686,50.1907,50.2063,14400.0
2007-04-05 13:30:00,96.6,96.69,96.57,96.69,9100.0,50.2011,50.2479,50.1855,50.2479,9100.0
2007-04-05 13:40:00,96.69,96.71,96.59,96.64,8400.0,50.2479,50.2583,50.1959,50.2219,8400.0
2007-04-05 13:50:00,96.62,96.63,96.53,96.59,9700.0,50.2115,50.2167,50.1647,50.1959,9700.0
2007-04-05 14:00:00,96.59,96.59,96.54,96.54,7100.0,50.1959,50.1959,50.1699,50.1699,7100.0
2007-04-05 14:10:00,96.54,96.73,96.52,96.72,10800.0,50.1699,50.2686,50.1595,50.2635,10800.0
2007-04-05 14:20:00,96.71,96.81,96.6,96.79,14200.0,50.2583,50.3102,50.2011,50.2998,14200.0
2007-04-05 14:30:00,96.77,96.83,96.71,96.75,15100.0,50.2894,50.3206,50.2583,50.279,15100.0
2007-04-05 14:40:00,96.73,96.77,96.73,96.75,10100.0,50.2686,50.2894,50.2686,50.279,10100.0
2007-04-05 14:50:00,96.74,96.81,96.72,96.78,13200.0,50.2738,50.3102,50.2635,50.2946,13200.0
2007-04-05 15:00:00,96.78,96.87,96.76,96.8,24100.0,50.2946,50.3414,50.2842,50.305,24100.0
2007-04-05 15:10:00,96.8,96.81,96.66,96.77,19100.0,50.305,50.3102,50.2323,50.2894,19100.0
2007-04-05 15:20:00,96.77,96.78,96.63,96.68,17600.0,50.2894,50.2946,50.2167,50.2427,17600.0
2007-04-05 15:30:00,96.68,96.69,96.55,96.55,20000.0,50.2427,50.2479,50.1751,50.1751,20000.0
2007-04-05 15:40:00,96.55,96.57,96.52,96.54,13500.0,50.1751,50.1855,50.1595,50.1699,13500.0
2007-04-05 15:50:00,96.55,96.61,96.45,96.59,25900.0,50.1751,50.2063,50.1231,50.1959,25900.0
2007-04-09 09:30:00,96.5,96.55,96.3,96.3,13100.0,50.1491,50.1751,50.0452,50.0452,13100.0
2007-04-09 09:40:00,96.3,96.51,96.26,96.3,16800.0,50.0452,50.1543,50.0244,50.0452,16800.0
2007-04-09 09:50:00,96.33,96.55,96.29,96.41,20100.0,50.0608,50.1751,50.04,50.1023,20100.0
2007-04-09 10:00:00,96.5,96.6,96.32,96.36,9900.0,50.1491,50.2011,50.0556,50.0764,9900.0
2007-04-09 10:10:00,96.41,96.42,96.26,96.36,7200.0,50.1023,50.1075,50.0244,50.0764,7200.0
2007-04-09 10:20:00,96.39,96.56,96.33,96.47,5900.0,50.092,50.1803,50.0608,50.1335,5900.0
2007-04-09 10:30:00,96.47,96.57,96.41,96.44,6800.0,50.1335,50.1855,50.1023,50.1179,6800.0
2007-04-09 10:40:00,96.47,96.47,96.35,96.4,5400.0,50.1335,50.1335,50.0712,50.0972,5400.0
2007-04-09 10:50:00,96.42,96.44,96.32,96.32,6600.0,50.1075,50.1179,50.0556,50.0556,6600.0
2007-04-09 11:00:00,96.31,96.35,96.18,96.18,13300.0,50.0504,50.0712,49.9828,49.9828,13300.0
2007-04-09 11:10:00,96.23,96.27,96.15,96.25,6500.0,50.0088,50.0296,49.9672,50.0192,6500.0
2007-04-09 11:20:00,96.26,96.34,96.25,96.28,4100.0,50.0244,50.066,50.0192,50.0348,4100.0
2007-04-09 11:30:00,96.28,96.28,96.08,96.14,10200.0,50.0348,50.0348,49.9309,49.962,10200.0
2007-04-09 11:40:00,96.14,96.2,96.08,96.09,7300.0,49.962,49.9932,49.9309,49.9361,7300.0
2007-04-09 11:50:00,96.09,96.12,95.83,95.88,12300.0,49.9361,49.9516,49.8009,49.8269,12300.0
2007-04-09 12:00:00,95.88,96.01,95.85,95.97,24200.0,49.8269,49.8945,49.8113,49.8737,24200.0
2007-04-09 12:10:00,95.98,96.15,95.97,96.15,14400.0,49.8789,49.9672,49.8737,49.9672,14400.0
2007-04-09 12:20:00,96.16,96.22,96.11,96.2,10300.0,49.9724,50.0036,49.9464,49.9932,10300.0
2007-04-09 12:30:00,96.18,96.42,96.17,96.42,11700.0,49.9828,50.1075,49.9776,50.1075,11700.0
2007-04-09 12:40:00,96.43,96.6,96.43,96.56,12800.0,50.1127,50.2011,50.1127,50.1803,12800.0
2007-04-09 12:50:00,96.49,96.49,96.31,96.42,10600.0,50.1439,50.1439,50.0504,50.1075,10600.0
2007-04-09 13:00:00,96.41,96.46,96.37,96.42,10200.0,50.1023,50.1283,50.0816,50.1075,10200.0
2007-04-09 13:10:00,96.44,96.48,96.42,96.43,10900.0,50.1179,50.1387,50.1075,50.1127,10900.0
2007-04-09 13:20:00,96.44,96.52,96.42,96.42,12100.0,50.1179,50.1595,50.1075,50.1075,12100.0
2007-04-09 13:30:00,96.42,96.51,96.4,96.45,15700.0,50.1075,50.1543,50.0972,50.1231,15700.0
2007-04-09 13:40:00,96.48,96.53,96.42,96.43,8500.0,50.1387,50.1647,50.1075,50.1127,8500.0
2007-04-09 13:50:00,96.43,96.48,96.34,96.45,7300.0,50.1127,50.1387,50.066,50.1231,7300.0
2007-04-09 14:00:00,96.4,96.45,96.2,96.31,40700.0,50.0972,50.1231,49.9932,50.0504,40700.0
2007-04-09 14:10:00,96.29,96.41,96.18,96.19,9900.0,50.04,50.1023,49.9828,49.988,9900.0
2007-04-09 14:20:00,96.23,96.36,96.23,96.27,9700.0,50.0088,50.0764,50.0088,50.0296,9700.0
2007-04-09 14:30:00,96.29,96.38,96.27,96.33,5400.0,50.04,50.0868,50.0296,50.0608,5400.0
2007-04-09 14:40:00,96.34,96.34,96.07,96.12,12600.0,50.066,50.066,49.9257,49.9516,12600.0
2007-04-09 14:50:00,96.14,96.37,96.14,96.32,8300.0,49.962,50.0816,49.962,50.0556,8300.0
2007-04-09 15:00:00,96.28,96.3,96.13,96.23,22900.0,50.0348,50.0452,49.9568,50.0088,22900.0
2007-04-09 15:10:00,96.24,96.31,96.22,96.28,13100.0,50.014,50.0504,50.0036,50.0348,13100.0
2007-04-09 15:20:00,96.28,96.28,96.1,96.18,20700.0,50.0348,50.0348,49.9412,49.9828,20700.0
2007-04-09 15:30:00,96.18,96.36,96.17,96.28,28500.0,49.9828,50.0764,49.9776,50.0348,28500.0
2007-04-09 15:40:00,96.29,96.37,96.25,96.33,20800.0,50.04,50.0816,50.0192,50.0608,20800.0
2007-04-09 15:50:00,96.32,96.32,96.06,96.14,37600.0,50.0556,50.0556,49.9205,49.962,37600.0
2007-04-10 09:30:00,96.5,96.88,96.28,96.74,13600.0,50.1491,50.3466,50.0348,50.2738,13600.0
2007-04-10 09:40:00,96.73,96.88,96.58,96.8,19900.0,50.2686,50.3466,50.1907,50.305,19900.0
2007-04-10 09:50:00,96.8,96.99,96.79,96.9,12700.0,50.305,50.4038,50.2998,50.357,12700.0
2007-04-10 10:00:00,96.9,96.9,96.57,96.6,22400.0,50.357,50.357,50.1855,50.2011,22400.0
2007-04-10 10:10:00,96.6,96.88,96.49,96.65,11900.0,50.2011,50.3466,50.1439,50.2271,11900.0
2007-04-10 10:20:00,96.65,96.81,96.65,96.78,6400.0,50.2271,50.3102,50.2271,50.2946,6400.0
2007-04-10 10:30:00,96.78,96.79,96.41,96.51,16100.0,50.2946,50.2998,50.1023,50.1543,16100.0
2007-04-10 10:40:00,96.49,96.57,96.43,96.44,14500.0,50.1439,50.1855,50.1127,50.1179,14500.0
2007-04-10 10:50:00,96.44,96.45,96.15,96.19,16500.0,50.1179,50.1231,49.9672,49.988,16500.0
2007-04-10 11:00:00,96.2,96.23,96.07,96.19,18600.0,49.9932,50.0088,49.9257,49.988,18600.0
2007-04-10 11:10:00,96.18,96.28,96.16,96.28,10900.0,49.9828,50.0348,49.9724,50.0348,10900.0
2007-04-10 11:20:00,96.27,96.3,96.23,96.3,9900.0,50.0296,50.0452,50.0088,50.0452,9900.0
2007-04-10 11:30:00,96.31,96.4,95.99,96.01,16600.0,50.0504,50.0972,49.8841,49.8945,16600.0
2007-04-10 11:40:00,96.04,96.11,95.99,96.08,11600.0,49.9101,49.9464,49.8841,49.9309,11600.0
2007-04-10 11:50:00,96.09,96.1,95.99,95.99,7800.0,49.9361,49.9412,49.8841,49.8841,7800.0
2007-04-10 12:00:00,96.0,96.28,96.0,96.26,11400.0,49.8893,50.0348,49.8893,50.0244,11400.0
2007-04-10 12:10:00,96.26,96.3,96.18,96.26,13500.0,50.0244,50.0452,49.9828,50.0244,13500.0
2007-04-10 12:20:00,96.24,96.24,96.15,96.16,8100.0,50.014,50.014,49.9672,49.9724,8100.0
2007-04-10 12:30:00,96.16,96.18,95.98,96.16,18200.0,49.9724,49.9828,49.8789,49.9724,18200.0
2007-04-10 12:40:00,96.17,96.17,96.11,96.17,8200.0,49.9776,49.9776,49.9464,49.9776,8200.0
2007-04-10 12:50:00,96.16,96.27,96.16,96.22,15200.0,49.9724,50.0296,49.9724,50.0036,15200.0
2007-04-10 13:00:00,96.2,96.42,96.2,96.41,11900.0,49.9932,50.1075,49.9932,50.1023,11900.0
2007-04-10 13:10:00,96.42,96.43,96.37,96.41,11500.0,50.1075,50.1127,50.0816,50.1023,11500.0
2007-04-10 13:20:00,96.4,96.71,96.4,96.68,17900.0,50.0972,50.2583,50.0972,50.2427,17900.0
2007-04-10 13:30:00,96.69,96.8,96.57,96.77,14700.0,50.2479,50.305,50.1855,50.2894,14700.0
2007-04-10 13:40:00,96.78,96.84,96.59,96.59,17300.0,50.2946,50.3258,50.1959,50.1959,17300.0
2007-04-10 13:50:00,96.58,96.63,96.47,96.47,17400.0,50.1907,50.2167,50.1335,50.1335,17400.0
2007-04-10 14:00:00,96.48,96.59,96.47,96.52,20700.0,50.1387,50.1959,50.1335,50.1595,20700.0
2007-04-10 14:10:00,96.52,96.6,96.42,96.58,14500.0,50.1595,50.2011,50.1075,50.1907,14500.0
2007-04-10 14:20:00,96.57,96.63,96.5,96.53,7800.0,50.1855,50.2167,50.1491,50.1647,7800.0
2007-04-10 14:30:00,96.52,96.62,96.47,96.58,7200.0,50.1595,50.2115,50.1335,50.1907,7200.0
2007-04-10 14:40:00,96.58,96.69,96.58,96.66,8800.0,50.1907,50.2479,50.1907,50.2323,8800.0
2007-04-10 14:50:00,96.66,96.68,96.6,96.6,7900.0,50.2323,50.2427,50.2011,50.2011,7900.0
2007-04-10 15:00:00,96.61,96.72,96.61,96.72,10000.0,50.2063,50.2635,50.2063,50.2635,10000.0
2007-04-10 15:10:00,96.73,96.77,96.62,96.73,24900.0,50.2686,50.2894,50.2115,50.2686,24900.0
2007-04-10 15:20:00,96.72,96.86,96.71,96.79,18100.0,50.2635,50.3362,50.2583,50.2998,18100.0
2007-04-10 15:30:00,96.78,96.87,96.78,96.81,17100.0,50.2946,50.3414,50.2946,50.3102,17100.0
2007-04-10 15:40:00,96.81,96.81,96.64,96.68,25400.0,50.3102,50.3102,50.2219,50.2427,25400.0
2007-04-10 15:50:00,96.67,96.67,96.5,96.6,24500.0,50.2375,50.2375,50.1491,50.2011,24500.0
2007-04-11 09:30:00,94.91,96.54,94.91,96.2,9700.0,49.3228,50.1699,49.3228,49.9932,9700.0
2007-04-11 09:40:00,96.25,96.3,95.91,95.91,17400.0,50.0192,50.0452,49.8425,49.8425,17400.0
2007-04-11 09:50:00,95.87,95.97,95.62,95.91,20900.0,49.8217,49.8737,49.6918,49.8425,20900.0
2007-04-11 10:00:00,95.92,96.14,95.87,96.09,18700.0,49.8477,49.962,49.8217,49.9361,18700.0
2007-04-11 10:10:00,96.11,96.14,95.93,95.94,12200.0,49.9464,49.962,49.8529,49.8581,12200.0
2007-04-11 10:20:00,95.9,96.02,95.84,96.0,15300.0,49.8373,49.8997,49.8061,49.8893,15300.0
2007-04-11 10:30:00,95.99,95.99,95.87,95.93,16900.0,49.8841,49.8841,49.8217,49.8529,16900.0
2007-04-11 10:40:00,95.91,95.91,95.59,95.67,23800.0,49.8425,49.8425,49.6762,49.7178,23800.0
2007-04-11 10:50:00,95.7,95.85,95.59,95.82,18400.0,49.7334,49.8113,49.6762,49.7957,18400.0
2007-04-11 11:00:00,95.81,95.85,95.6,95.72,15800.0,49.7905,49.8113,49.6814,49.7438,15800.0
2007-04-11 11:10:00,95.72,95.88,95.7,95.81,16000.0,49.7438,49.8269,49.7334,49.7905,16000.0
2007-04-11 11:20:00,95.81,95.97,95.81,95.95,15300.0,49.7905,49.8737,49.7905,49.8633,15300.0
2007-04-11 11:30:00,95.96,95.97,95.8,95.87,10500.0,49.8685,49.8737,49.7853,49.8217,10500.0
2007-04-11 11:40:00,95.86,95.88,95.79,95.85,8400.0,49.8165,49.8269,49.7801,49.8113,8400.0
2007-04-11 11:50:00,95.87,95.91,95.82,95.84,5800.0,49.8217,49.8425,49.7957,49.8061,5800.0
2007-04-11 12:00:00,95.84,95.88,95.82,95.85,12100.0,49.8061,49.8269,49.7957,49.8113,12100.0
2007-04-11 12:10:00,95.85,95.85,95.68,95.76,10200.0,49.8113,49.8113,49.723,49.7646,10200.0
2007-04-11 12:20:00,95.76,95.83,95.76,95.76,5600.0,49.7646,49.8009,49.7646,49.7646,5600.0
2007-04-11 12:30:00,95.76,95.76,95.55,95.67,13700.0,49.7646,49.7646,49.6554,49.7178,13700.0
2007-04-11 12:40:00,95.67,95.67,95.6,95.63,9500.0,49.7178,49.7178,49.6814,49.697,9500.0
2007-04-11 12:50:00,95.63,95.65,95.61,95.62,6500.0,49.697,49.7074,49.6866,49.6918,6500.0
2007-04-11 13:00:00,95.61,95.83,95.54,95.83,14800.0,49.6866,49.8009,49.6502,49.8009,14800.0
2007-04-11 13:10:00,95.8,95.85,95.56,95.61,10400.0,49.7853,49.8113,49.6606,49.6866,10400.0
2007-04-11 13:20:00,95.62,95.66,95.58,95.64,4800.0,49.6918,49.7126,49.671,49.7022,4800.0
2007-04-11 13:30:00,95.65,95.7,95.63,95.65,6600.0,49.7074,49.7334,49.697,49.7074,6600.0
2007-04-11 13:40:00,95.65,95.66,95.57,95.61,8500.0,49.7074,49.7126,49.6658,49.6866,8500.0
2007-04-11 13:50:00,95.59,95.63,95.42,95.54,9600.0,49.6762,49.697,49.5879,49.6502,9600.0
2007-04-11 14:00:00,95.52,95.52,94.9,94.96,47300.0,49.6398,49.6398,49.3176,49.3488,47300.0
2007-04-11 14:10:00,94.95,94.96,94.59,94.81,41900.0,49.3436,49.3488,49.1565,49.2709,41900.0
2007-04-11 14:20:00,94.76,94.89,94.61,94.66,30000.0,49.2449,49.3124,49.1669,49.1929,30000.0
2007-04-11 14:30:00,94.66,94.69,94.43,94.45,28100.0,49.1929,49.2085,49.0734,49.0838,28100.0
2007-04-11 14:40:00,94.46,94.5,94.24,94.39,26300.0,49.089,49.1098,48.9746,49.0526,26300.0
2007-04-11 14:50:00,94.41,94.43,94.23,94.28,19600.0,49.063,49.0734,48.9694,48.9954,19600.0
2007-04-11 15:00:00,94.28,94.44,94.14,94.14,30700.0,48.9954,49.0786,48.9227,48.9227,30700.0
2007-04-11 15:10:00,94.16,94.3,94.16,94.29,26500.0,48.9331,49.0058,48.9331,49.0006,26500.0
2007-04-11 15:20:00,94.3,94.46,94.28,94.31,29700.0,49.0058,49.089,48.9954,49.011,29700.0
2007-04-11 15:30:00,94.27,94.52,94.27,94.39,19200.0,48.9902,49.1202,48.9902,49.0526,19200.0
2007-04-11 15:40:00,94.39,94.59,94.37,94.58,18000.0,49.0526,49.1565,49.0422,49.1513,18000.0
2007-04-11 15:50:00,94.57,94.6,94.3,94.45,48500.0,49.1461,49.1617,49.0058,49.0838,48500.0
2007-04-12 09:30:00,94.0,94.11,93.58,93.59,26700.0,48.8499,48.9071,48.6317,48.6369,26700.0
2007-04-12 09:40:00,93.63,93.63,93.09,93.4,28200.0,48.6576,48.6576,48.377,48.5381,28200.0
2007-04-12 09:50:00,93.42,93.56,93.15,93.27,30100.0,48.5485,48.6213,48.4082,48.4706,30100.0
2007-04-12 10:00:00,93.26,93.52,93.17,93.42,46100.0,48.4654,48.6005,48.4186,48.5485,46100.0
2007-04-12 10:10:00,93.41,93.41,93.24,93.35,24300.0,48.5433,48.5433,48.455,48.5121,24300.0
2007-04-12 10:20:00,93.37,93.63,93.15,93.6,51200.0,48.5225,48.6576,48.4082,48.642,51200.0
2007-04-12 10:30:00,93.63,93.78,93.36,93.42,20600.0,48.6576,48.7356,48.5173,48.5485,20600.0
2007-04-12 10:40:00,93.42,93.73,93.38,93.56,20500.0,48.5485,48.7096,48.5277,48.6213,20500.0
2007-04-12 10:50:00,93.58,93.79,93.54,93.57,25000.0,48.6317,48.7408,48.6109,48.6265,25000.0
2007-04-12 11:00:00,93.57,93.7,93.48,93.5,22500.0,48.6265,48.694,48.5797,48.5901,22500.0
2007-04-12 11:10:00,93.52,93.58,93.22,93.32,23000.0,48.6005,48.6317,48.4446,48.4965,23000.0
2007-04-12 11:20:00,93.31,93.4,93.28,93.33,17400.0,48.4913,48.5381,48.4758,48.5017,17400.0
2007-04-12 11:30:00,93.29,93.44,93.2,93.28,13600.0,48.4809,48.5589,48.4342,48.4758,13600.0
2007-04-12 11:40:00,93.23,93.25,93.18,93.2,13100.0,48.4498,48.4602,48.4238,48.4342,13100.0
2007-04-12 11:50:00,93.19,93.22,93.15,93.22,13800.0,48.429,48.4446,48.4082,48.4446,13800.0
2007-04-12 12:00:00,93.22,93.4,93.21,93.4,20700.0,48.4446,48.5381,48.4394,48.5381,20700.0
2007-04-12 12:10:00,93.39,93.4,93.12,93.19,26700.0,48.5329,48.5381,48.3926,48.429,26700.0
2007-04-12 12:20:00,93.16,93.19,93.11,93.16,18400.0,48.4134,48.429,48.3874,48.4134,18400.0
2007-04-12 12:30:00,93.13,93.13,93.02,93.03,11500.0,48.3978,48.3978,48.3406,48.3458,11500.0
2007-04-12 12:40:00,93.04,93.06,92.79,92.8,25500.0,48.351,48.3614,48.2211,48.2263,25500.0
2007-04-12 12:50:00,92.81,93.05,92.81,93.05,14100.0,48.2315,48.3562,48.2315,48.3562,14100.0
2007-04-12 13:00:00,93.04,93.14,92.99,93.09,14300.0,48.351,48.403,48.325,48.377,14300.0
2007-04-12 13:10:00,93.06,93.06,92.97,93.01,10700.0,48.3614,48.3614,48.3147,48.3354,10700.0
2007-04-12 13:20:00,93.04,93.14,92.99,93.05,10100.0,48.351,48.403,48.325,48.3562,10100.0
2007-04-12 13:30:00,93.08,93.27,93.04,93.15,19400.0,48.3718,48.4706,48.351,48.4082,19400.0
2007-04-12 13:40:00,93.11,93.13,93.05,93.1,6700.0,48.3874,48.3978,48.3562,48.3822,6700.0
2007-04-12 13:50:00,93.14,93.17,93.01,93.04,7900.0,48.403,48.4186,48.3354,48.351,7900.0
2007-04-12 14:00:00,93.04,93.09,92.99,93.03,14600.0,48.351,48.377,48.325,48.3458,14600.0
2007-04-12 14:10:00,93.04,93.17,93.0,93.06,14100.0,48.351,48.4186,48.3302,48.3614,14100.0
2007-04-12 14:20:00,93.06,93.06,92.96,92.99,8600.0,48.3614,48.3614,48.3095,48.325,8600.0
2007-04-12 14:30:00,92.98,92.98,92.85,92.86,17700.0,48.3198,48.3198,48.2523,48.2575,17700.0
2007-04-12 14:40:00,92.86,93.03,92.86,92.98,15800.0,48.2575,48.3458,48.2575,48.3198,15800.0
2007-04-12 14:50:00,93.01,93.2,93.0,93.0,28000.0,48.3354,48.4342,48.3302,48.3302,28000.0
2007-04-12 15:00:00,93.0,93.1,93.0,93.09,12800.0,48.3302,48.3822,48.3302,48.377,12800.0
2007-04-12 15:10:00,93.09,93.12,93.0,93.02,23500.0,48.377,48.3926,48.3302,48.3406,23500.0
2007-04-12 15:20:00,93.02,93.12,93.02,93.06,19600.0,48.3406,48.3926,48.3406,48.3614,19600.0
2007-04-12 15:30:00,93.07,93.22,93.07,93.22,23900.0,48.3666,48.4446,48.3666,48.4446,23900.0
2007-04-12 15:40:00,93.22,93.25,93.12,93.2,23300.0,48.4446,48.4602,48.3926,48.4342,23300.0
2007-04-12 15:50:00,93.2,93.4,93.2,93.31,35200.0,48.4342,48.5381,48.4342,48.4913,35200.0
2007-04-13 09:30:00,93.2,93.35,92.84,93.08,21200.0,48.4342,48.5121,48.2471,48.3718,21200.0
2007-04-13 09:40:00,93.11,93.16,92.95,93.15,25000.0,48.3874,48.4134,48.3043,48.4082,25000.0
2007-04-13 09:50:00,93.13,93.25,93.0,93.07,15800.0,48.3978,48.4602,48.3302,48.3666,15800.0
2007-04-13 10:00:00,93.1,93.13,92.92,93.0,51600.0,48.3822,48.3978,48.2887,48.3302,51600.0
2007-04-13 10:10:00,93.03,93.11,92.84,92.97,25500.0,48.3458,48.3874,48.2471,48.3147,25500.0
2007-04-13 10:20:00,92.99,93.13,92.89,93.03,18500.0,48.325,48.3978,48.2731,48.3458,18500.0
2007-04-13 10:30:00,93.03,93.32,92.99,93.16,17400.0,48.3458,48.4965,48.325,48.4134,17400.0
2007-04-13 10:40:00,93.18,93.3,92.99,93.07,18000.0,48.4238,48.4861,48.325,48.3666,18000.0
2007-04-13 10:50:00,93.09,93.2,93.07,93.2,14100.0,48.377,48.4342,48.3666,48.4342,14100.0
2007-04-13 11:00:00,93.18,93.34,93.15,93.34,8300.0,48.4238,48.5069,48.4082,48.5069,8300.0
2007-04-13 11:10:00,93.33,93.43,93.25,93.27,10000.0,48.5017,48.5537,48.4602,48.4706,10000.0
2007-04-13 11:20:00,93.27,93.43,93.25,93.25,9200.0,48.4706,48.5537,48.4602,48.4602,9200.0
2007-04-13 11:30:00,93.21,93.31,93.17,93.25,17100.0,48.4394,48.4913,48.4186,48.4602,17100.0
2007-04-13 11:40:00,93.26,93.34,93.13,93.28,12100.0,48.4654,48.5069,48.3978,48.4758,12100.0
2007-04-13 11:50:00,93.28,93.32,93.14,93.22,14000.0,48.4758,48.4965,48.403,48.4446,14000.0
2007-04-13 12:00:00,93.18,93.25,93.14,93.25,9400.0,48.4238,48.4602,48.403,48.4602,9400.0
2007-04-13 12:10:00,93.27,93.3,93.01,93.02,14800.0,48.4706,48.4861,48.3354,48.3406,14800.0
2007-04-13 12:20:00,93.05,93.2,93.05,93.12,11000.0,48.3562,48.4342,48.3562,48.3926,11000.0
2007-04-13 12:30:00,93.11,93.12,93.01,93.07,9200.0,48.3874,48.3926,48.3354,48.3666,9200.0
2007-04-13 12:40:00,93.09,93.16,93.09,93.15,3600.0,48.377,48.4134,48.377,48.4082,3600.0
2007-04-13 12:50:00,93.17,93.3,93.17,93.26,10100.0,48.4186,48.4861,48.4186,48.4654,10100.0
2007-04-13 13:00:00,93.27,93.31,93.11,93.23,11100.0,48.4706,48.4913,48.3874,48.4498,11100.0
2007-04-13 13:10:00,93.22,93.26,93.11,93.25,9700.0,48.4446,48.4654,48.3874,48.4602,9700.0
2007-04-13 13:20:00,93.26,93.38,93.25,93.36,10700.0,48.4654,48.5277,48.4602,48.5173,10700.0
2007-04-13 13:30:00,93.35,93.5,93.26,93.5,19300.0,48.5121,48.5901,48.4654,48.5901,19300.0
2007-04-13 13:40:00,93.51,93.59,93.45,93.54,13300.0,48.5953,48.6369,48.5641,48.6109,13300.0
2007-04-13 13:50:00,93.53,93.64,93.41,93.64,14800.0,48.6057,48.6628,48.5433,48.6628,14800.0
2007-04-13 14:00:00,93.65,93.65,93.49,93.53,19000.0,48.668,48.668,48.5849,48.6057,19000.0
2007-04-13 14:10:00,93.53,93.87,93.53,93.86,14500.0,48.6057,48.7824,48.6057,48.7772,14500.0
2007-04-13 14:20:00,93.86,93.97,93.8,93.91,21000.0,48.7772,48.8343,48.746,48.8031,21000.0
2007-04-13 14:30:00,93.91,93.98,93.82,93.96,19400.0,48.8031,48.8395,48.7564,48.8291,19400.0
2007-04-13 14:40:00,93.92,94.02,93.9,93.92,12600.0,48.8083,48.8603,48.798,48.8083,12600.0
2007-04-13 14:50:00,93.92,94.07,93.9,94.07,14400.0,48.8083,48.8863,48.798,48.8863,14400.0
2007-04-13 15:00:00,94.08,94.12,93.94,94.05,26300.0,48.8915,48.9123,48.8187,48.8759,26300.0
2007-04-13 15:10:00,94.08,94.13,93.94,94.05,26000.0,48.8915,48.9175,48.8187,48.8759,26000.0
2007-04-13 15:20:00,94.05,94.13,94.02,94.09,25900.0,48.8759,48.9175,48.8603,48.8967,25900.0
2007-04-13 15:30:00,94.06,94.09,93.99,94.08,16900.0,48.8811,48.8967,48.8447,48.8915,16900.0
2007-04-13 15:40:00,94.08,94.08,93.96,94.0,16400.0,48.8915,48.8915,48.8291,48.8499,16400.0
2007-04-13 15:50:00,94.01,94.13,94.01,94.05,42700.0,48.8551,48.9175,48.8551,48.8759,42700.0
2007-04-16 09:30:00,94.6,94.82,93.69,94.72,28600.0,49.1617,49.2761,48.6888,49.2241,28600.0
2007-04-16 09:40:00,94.73,94.99,94.63,94.69,27000.0,49.2293,49.3644,49.1773,49.2085,27000.0
2007-04-16 09:50:00,94.67,94.83,94.05,94.07,34900.0,49.1981,49.2813,48.8759,48.8863,34900.0
2007-04-16 10:00:00,94.08,94.49,94.08,94.34,23400.0,48.8915,49.1046,48.8915,49.0266,23400.0
2007-04-16 10:10:00,94.34,94.53,94.11,94.11,26200.0,49.0266,49.1254,48.9071,48.9071,26200.0
2007-04-16 10:20:00,94.14,94.2,93.82,93.93,31500.0,48.9227,48.9539,48.7564,48.8135,31500.0
2007-04-16 10:30:00,93.94,94.02,93.79,93.99,28900.0,48.8187,48.8603,48.7408,48.8447,28900.0
2007-04-16 10:40:00,93.98,94.12,93.93,94.03,19600.0,48.8395,48.9123,48.8135,48.8655,19600.0
2007-04-16 10:50:00,94.02,94.08,93.87,94.01,23100.0,48.8603,48.8915,48.7824,48.8551,23100.0
2007-04-16 11:00:00,94.0,94.02,93.85,93.88,15300.0,48.8499,48.8603,48.772,48.7876,15300.0
2007-04-16 11:10:00,93.88,93.92,93.6,93.64,28200.0,48.7876,48.8083,48.642,48.6628,28200.0
2007-04-16 11:20:00,93.64,93.77,93.52,93.76,20900.0,48.6628,48.7304,48.6005,48.7252,20900.0
2007-04-16 11:30:00,93.76,93.87,93.63,93.78,26900.0,48.7252,48.7824,48.6576,48.7356,26900.0
2007-04-16 11:40:00,93.81,94.01,93.78,94.01,13400.0,48.7512,48.8551,48.7356,48.8551,13400.0
2007-04-16 11:50:00,94.02,94.02,93.83,93.9,15500.0,48.8603,48.8603,48.7616,48.798,15500.0
2007-04-16 12:00:00,93.9,93.93,93.75,93.8,16700.0,48.798,48.8135,48.72,48.746,16700.0
2007-04-16 12:10:00,93.81,93.81,93.66,93.69,13000.0,48.7512,48.7512,48.6732,48.6888,13000.0
2007-04-16 12:20:00,93.71,93.78,93.58,93.59,18800.0,48.6992,48.7356,48.6317,48.6369,18800.0
2007-04-16 12:30:00,93.59,93.6,93.46,93.46,17900.0,48.6369,48.642,48.5693,48.5693,17900.0
2007-04-16 12:40:00,93.48,93.56,93.45,93.49,13400.0,48.5797,48.6213,48.5641,48.5849,13400.0
2007-04-16 12:50:00,93.49,93.53,93.42,93.52,13100.0,48.5849,48.6057,48.5485,48.6005,13100.0
2007-04-16 13:00:00,93.51,93.55,93.45,93.48,12600.0,48.5953,48.6161,48.5641,48.5797,12600.0
2007-04-16 13:10:00,93.47,93.51,93.39,93.51,27700.0,48.5745,48.5953,48.5329,48.5953,27700.0
2007-04-16 13:20:00,93.53,93.55,93.46,93.47,13800.0,48.6057,48.6161,48.5693,48.5745,13800.0
2007-04-16 13:30:00,93.48,93.51,93.46,93.46,8500.0,48.5797,48.5953,48.5693,48.5693,8500.0
2007-04-16 13:40:00,93.46,93.47,93.34,93.47,12500.0,48.5693,48.5745,48.5069,48.5745,12500.0
2007-04-16 13:50:00,93.47,93.48,93.29,93.29,15500.0,48.5745,48.5797,48.4809,48.4809,15500.0
2007-04-16 14:00:00,93.29,93.38,93.28,93.29,14500.0,48.4809,48.5277,48.4758,48.4809,14500.0
2007-04-16 14:10:00,93.29,93.45,93.27,93.45,14400.0,48.4809,48.5641,48.4706,48.5641,14400.0
2007-04-16 14:20:00,93.45,93.48,93.36,93.43,17500.0,48.5641,48.5797,48.5173,48.5537,17500.0
2007-04-16 14:30:00,93.41,93.61,93.41,93.54,25900.0,48.5433,48.6472,48.5433,48.6109,25900.0
2007-04-16 14:40:00,93.54,93.54,93.41,93.49,21500.0,48.6109,48.6109,48.5433,48.5849,21500.0
2007-04-16 14:50:00,93.5,93.55,93.38,93.46,21500.0,48.5901,48.6161,48.5277,48.5693,21500.0
2007-04-16 15:00:00,93.46,93.5,93.37,93.43,72700.0,48.5693,48.5901,48.5225,48.5537,72700.0
2007-04-16 15:10:00,93.44,93.47,93.41,93.45,28500.0,48.5589,48.5745,48.5433,48.5641,28500.0
2007-04-16 15:20:00,93.45,93.57,93.44,93.57,20500.0,48.5641,48.6265,48.5589,48.6265,20500.0
2007-04-16 15:30:00,93.57,93.7,93.57,93.66,26700.0,48.6265,48.694,48.6265,48.6732,26700.0
2007-04-16 15:40:00,93.66,93.71,93.48,93.53,25700.0,48.6732,48.6992,48.5797,48.6057,25700.0
2007-04-16 15:50:00,93.51,93.66,93.49,93.65,40700.0,48.5953,48.6732,48.5849,48.668,40700.0
2007-04-17 09:30:00,93.5,93.68,93.35,93.53,43000.0,48.5901,48.6836,48.5121,48.6057,43000.0
2007-04-17 09:40:00,93.52,93.76,93.45,93.69,36600.0,48.6005,48.7252,48.5641,48.6888,36600.0
2007-04-17 09:50:00,93.78,94.41,93.78,94.38,32900.0,48.7356,49.063,48.7356,49.0474,32900.0
2007-04-17 10:00:00,94.39,94.92,94.36,94.79,51100.0,49.0526,49.328,49.037,49.2605,51100.0
2007-04-17 10:10:00,94.79,94.92,94.58,94.67,62600.0,49.2605,49.328,49.1513,49.1981,62600.0
2007-04-17 10:20:00,94.66,94.96,94.64,94.87,31800.0,49.1929,49.3488,49.1825,49.302,31800.0
2007-04-17 10:30:00,94.86,94.91,94.61,94.68,21800.0,49.2968,49.3228,49.1669,49.2033,21800.0
2007-04-17 10:40:00,94.67,95.22,94.66,95.19,26700.0,49.1981,49.4839,49.1929,49.4683,26700.0
2007-04-17 10:50:00,95.22,95.5,95.19,95.43,28200.0,49.4839,49.6294,49.4683,49.5931,28200.0
2007-04-17 11:00:00,95.43,96.3,95.42,96.07,225700.0,49.5931,50.0452,49.5879,49.9257,225700.0
2007-04-17 11:10:00,96.07,96.2,96.03,96.08,44300.0,49.9257,49.9932,49.9049,49.9309,44300.0
2007-04-17 11:20:00,96.07,96.34,96.03,96.07,58200.0,49.9257,50.066,49.9049,49.9257,58200.0
2007-04-17 11:30:00,96.03,96.07,95.86,96.03,78600.0,49.9049,49.9257,49.8165,49.9049,78600.0
2007-04-17 11:40:00,96.03,96.25,96.0,96.1,57100.0,49.9049,50.0192,49.8893,49.9412,57100.0
2007-04-17 11:50:00,96.1,96.31,96.07,96.11,25000.0,49.9412,50.0504,49.9257,49.9464,25000.0
2007-04-17 12:00:00,96.12,96.25,96.02,96.23,22000.0,49.9516,50.0192,49.8997,50.0088,22000.0
2007-04-17 12:10:00,96.18,96.18,95.94,95.99,25600.0,49.9828,49.9828,49.8581,49.8841,25600.0
2007-04-17 12:20:00,95.99,96.21,95.97,96.18,20300.0,49.8841,49.9984,49.8737,49.9828,20300.0
2007-04-17 12:30:00,96.17,96.19,96.01,96.18,17700.0,49.9776,49.988,49.8945,49.9828,17700.0
2007-04-17 12:40:00,96.18,96.18,95.85,95.85,26800.0,49.9828,49.9828,49.8113,49.8113,26800.0
2007-04-17 12:50:00,95.85,95.94,95.8,95.89,13600.0,49.8113,49.8581,49.7853,49.8321,13600.0
2007-04-17 13:00:00,95.92,95.98,95.83,95.86,14000.0,49.8477,49.8789,49.8009,49.8165,14000.0
2007-04-17 13:10:00,95.82,95.82,95.52,95.64,38300.0,49.7957,49.7957,49.6398,49.7022,38300.0
2007-04-17 13:20:00,95.64,95.96,95.64,95.89,32000.0,49.7022,49.8685,49.7022,49.8321,32000.0
2007-04-17 13:30:00,95.9,95.96,95.82,95.94,29600.0,49.8373,49.8685,49.7957,49.8581,29600.0
2007-04-17 13:40:00,95.96,96.07,95.96,96.04,53400.0,49.8685,49.9257,49.8685,49.9101,53400.0
2007-04-17 13:50:00,96.05,96.15,96.0,96.06,33200.0,49.9153,49.9672,49.8893,49.9205,33200.0
2007-04-17 14:00:00,96.06,96.2,95.98,96.18,27500.0,49.9205,49.9932,49.8789,49.9828,27500.0
2007-04-17 14:10:00,96.18,96.41,96.18,96.38,31800.0,49.9828,50.1023,49.9828,50.0868,31800.0
2007-04-17 14:20:00,96.36,96.57,96.33,96.41,45200.0,50.0764,50.1855,50.0608,50.1023,45200.0
2007-04-17 14:30:00,96.42,96.43,96.14,96.36,41000.0,50.1075,50.1127,49.962,50.0764,41000.0
2007-04-17 14:40:00,96.39,96.42,96.2,96.39,32200.0,50.092,50.1075,49.9932,50.092,32200.0
2007-04-17 14:50:00,96.4,96.52,96.4,96.43,32000.0,50.0972,50.1595,50.0972,50.1127,32000.0
2007-04-17 15:00:00,96.43,96.44,96.27,96.32,43000.0,50.1127,50.1179,50.0296,50.0556,43000.0
2007-04-17 15:10:00,96.32,96.39,96.08,96.25,41000.0,50.0556,50.092,49.9309,50.0192,41000.0
2007-04-17 15:20:00,96.23,96.33,96.09,96.2,48900.0,50.0088,50.0608,49.9361,49.9932,48900.0
2007-04-17 15:30:00,96.21,96.31,96.05,96.22,57700.0,49.9984,50.0504,49.9153,50.0036,57700.0
2007-04-17 15:40:00,96.2,96.36,96.2,96.24,43600.0,49.9932,50.0764,49.9932,50.014,43600.0
2007-04-17 15:50:00,96.27,96.43,96.26,96.32,94800.0,50.0296,50.1127,50.0244,50.0556,94800.0
2007-04-18 09:30:00,94.62,96.33,94.61,96.08,33400.0,49.1721,50.0608,49.1669,49.9309,33400.0
2007-04-18 09:40:00,96.08,96.36,96.03,96.12,46400.0,49.9309,50.0764,49.9049,49.9516,46400.0
2007-04-18 09:50:00,96.13,96.14,95.92,96.01,31800.0,49.9568,49.962,49.8477,49.8945,31800.0
2007-04-18 10:00:00,96.0,96.1,95.87,96.02,45200.0,49.8893,49.9412,49.8217,49.8997,45200.0
2007-04-18 10:10:00,96.03,96.17,95.82,96.16,44200.0,49.9049,49.9776,49.7957,49.9724,44200.0
2007-04-18 10:20:00,96.16,96.26,96.0,96.12,40800.0,49.9724,50.0244,49.8893,49.9516,40800.0
2007-04-18 10:30:00,96.13,96.32,96.06,96.1,40500.0,49.9568,50.0556,49.9205,49.9412,40500.0
2007-04-18 10:40:00,96.11,96.18,96.05,96.12,25600.0,49.9464,49.9828,49.9153,49.9516,25600.0
2007-04-18 10:50:00,96.11,96.13,95.98,96.03,29500.0,49.9464,49.9568,49.8789,49.9049,29500.0
2007-04-18 11:00:00,96.03,96.2,95.95,96.16,30300.0,49.9049,49.9932,49.8633,49.9724,30300.0
2007-04-18 11:10:00,96.15,96.32,96.12,96.26,45100.0,49.9672,50.0556,49.9516,50.0244,45100.0
2007-04-18 11:20:00,96.26,96.46,96.25,96.44,24000.0,50.0244,50.1283,50.0192,50.1179,24000.0
2007-04-18 11:30:00,96.43,96.72,96.39,96.48,39800.0,50.1127,50.2635,50.092,50.1387,39800.0
2007-04-18 11:40:00,96.5,96.53,96.37,96.45,17500.0,50.1491,50.1647,50.0816,50.1231,17500.0
2007-04-18 11:50:00,96.44,96.6,96.43,96.58,15300.0,50.1179,50.2011,50.1127,50.1907,15300.0
2007-04-18 12:00:00,96.58,96.64,96.54,96.55,16100.0,50.1907,50.2219,50.1699,50.1751,16100.0
2007-04-18 12:10:00,96.53,96.63,96.52,96.6,10500.0,50.1647,50.2167,50.1595,50.2011,10500.0
2007-04-18 12:20:00,96.6,96.78,96.6,96.69,23300.0,50.2011,50.2946,50.2011,50.2479,23300.0
2007-04-18 12:30:00,96.68,96.72,96.39,96.5,25900.0,50.2427,50.2635,50.092,50.1491,25900.0
2007-04-18 12:40:00,96.47,96.51,96.33,96.44,20700.0,50.1335,50.1543,50.0608,50.1179,20700.0
2007-04-18 12:50:00,96.41,96.45,96.28,96.35,21300.0,50.1023,50.1231,50.0348,50.0712,21300.0
2007-04-18 13:00:00,96.36,96.54,96.35,96.41,12600.0,50.0764,50.1699,50.0712,50.1023,12600.0
2007-04-18 13:10:00,96.43,96.54,96.42,96.54,10900.0,50.1127,50.1699,50.1075,50.1699,10900.0
2007-04-18 13:20:00,96.51,96.52,96.32,96.36,14400.0,50.1543,50.1595,50.0556,50.0764,14400.0
2007-04-18 13:30:00,96.36,96.46,96.3,96.42,19800.0,50.0764,50.1283,50.0452,50.1075,19800.0
2007-04-18 13:40:00,96.39,96.56,96.39,96.52,10300.0,50.092,50.1803,50.092,50.1595,10300.0
2007-04-18 13:50:00,96.47,96.47,96.35,96.4,10000.0,50.1335,50.1335,50.0712,50.0972,10000.0
2007-04-18 14:00:00,96.39,96.59,96.37,96.43,17500.0,50.092,50.1959,50.0816,50.1127,17500.0
2007-04-18 14:10:00,96.41,96.52,96.33,96.48,17900.0,50.1023,50.1595,50.0608,50.1387,17900.0
2007-04-18 14:20:00,96.48,96.72,96.46,96.46,38900.0,50.1387,50.2635,50.1283,50.1283,38900.0
2007-04-18 14:30:00,96.5,96.57,96.5,96.55,9400.0,50.1491,50.1855,50.1491,50.1751,9400.0
2007-04-18 14:40:00,96.54,96.56,96.4,96.42,20300.0,50.1699,50.1803,50.0972,50.1075,20300.0
2007-04-18 14:50:00,96.47,96.53,96.36,96.51,20000.0,50.1335,50.1647,50.0764,50.1543,20000.0
2007-04-18 15:00:00,96.51,96.51,96.35,96.4,17200.0,50.1543,50.1543,50.0712,50.0972,17200.0
2007-04-18 15:10:00,96.43,96.45,96.12,96.23,47500.0,50.1127,50.1231,49.9516,50.0088,47500.0
2007-04-18 15:20:00,96.21,96.32,96.18,96.28,22100.0,49.9984,50.0556,49.9828,50.0348,22100.0
2007-04-18 15:30:00,96.27,96.27,96.21,96.22,19600.0,50.0296,50.0296,49.9984,50.0036,19600.0
2007-04-18 15:40:00,96.22,96.27,96.1,96.24,35800.0,50.0036,50.0296,49.9412,50.014,35800.0
2007-04-18 15:50:00,96.24,96.24,96.15,96.15,67700.0,50.014,50.014,49.9672,49.9672,67700.0
2007-04-19 09:30:00,96.0,96.16,95.06,95.47,32300.0,49.8893,49.9724,49.4008,49.6139,32300.0
2007-04-19 09:40:00,95.42,95.72,95.25,95.43,41200.0,49.5879,49.7438,49.4995,49.5931,41200.0
2007-04-19 09:50:00,95.41,95.7,95.2,95.25,43100.0,49.5827,49.7334,49.4735,49.4995,43100.0
2007-04-19 10:00:00,95.27,95.7,95.24,95.56,41900.0,49.5099,49.7334,49.4943,49.6606,41900.0
2007-04-19 10:10:00,95.55,95.78,95.5,95.78,31600.0,49.6554,49.775,49.6294,49.775,31600.0
2007-04-19 10:20:00,95.75,95.89,95.51,95.66,24100.0,49.7594,49.8321,49.6346,49.7126,24100.0
2007-04-19 10:30:00,95.65,95.66,95.44,95.49,38700.0,49.7074,49.7126,49.5983,49.6242,38700.0
2007-04-19 10:40:00,95.49,95.49,95.33,95.36,19800.0,49.6242,49.6242,49.5411,49.5567,19800.0
2007-04-19 10:50:00,95.35,95.4,95.21,95.4,12100.0,49.5515,49.5775,49.4787,49.5775,12100.0
2007-04-19 11:00:00,95.42,95.49,95.3,95.35,16400.0,49.5879,49.6242,49.5255,49.5515,16400.0
2007-04-19 11:10:00,95.35,95.57,95.35,95.53,26000.0,49.5515,49.6658,49.5515,49.645,26000.0
2007-04-19 11:20:00,95.53,95.56,95.45,95.51,12900.0,49.645,49.6606,49.6035,49.6346,12900.0
2007-04-19 11:30:00,95.5,95.52,95.45,95.48,12500.0,49.6294,49.6398,49.6035,49.619,12500.0
2007-04-19 11:40:00,95.48,95.53,95.4,95.5,17000.0,49.619,49.645,49.5775,49.6294,17000.0
2007-04-19 11:50:00,95.5,95.7,95.5,95.69,13500.0,49.6294,49.7334,49.6294,49.7282,13500.0
2007-04-19 12:00:00,95.66,95.68,95.59,95.63,13000.0,49.7126,49.723,49.6762,49.697,13000.0
2007-04-19 12:10:00,95.62,95.76,95.57,95.75,15300.0,49.6918,49.7646,49.6658,49.7594,15300.0
2007-04-19 12:20:00,95.7,95.7,95.55,95.55,8200.0,49.7334,49.7334,49.6554,49.6554,8200.0
2007-04-19 12:30:00,95.55,95.55,95.44,95.52,12000.0,49.6554,49.6554,49.5983,49.6398,12000.0
2007-04-19 12:40:00,95.53,95.63,95.53,95.54,16400.0,49.645,49.697,49.645,49.6502,16400.0
2007-04-19 12:50:00,95.57,95.61,95.43,95.46,6800.0,49.6658,49.6866,49.5931,49.6087,6800.0
2007-04-19 13:00:00,95.44,95.61,95.44,95.6,9400.0,49.5983,49.6866,49.5983,49.6814,9400.0
2007-04-19 13:10:00,95.59,95.61,95.56,95.57,11000.0,49.6762,49.6866,49.6606,49.6658,11000.0
2007-04-19 13:20:00,95.57,95.61,95.49,95.58,13900.0,49.6658,49.6866,49.6242,49.671,13900.0
2007-04-19 13:30:00,95.58,95.64,95.56,95.6,12500.0,49.671,49.7022,49.6606,49.6814,12500.0
2007-04-19 13:40:00,95.6,95.7,95.55,95.7,9600.0,49.6814,49.7334,49.6554,49.7334,9600.0
2007-04-19 13:50:00,95.71,95.81,95.71,95.78,9300.0,49.7386,49.7905,49.7386,49.775,9300.0
2007-04-19 14:00:00,95.77,95.77,95.7,95.75,7600.0,49.7698,49.7698,49.7334,49.7594,7600.0
2007-04-19 14:10:00,95.74,95.75,95.55,95.56,8900.0,49.7542,49.7594,49.6554,49.6606,8900.0
2007-04-19 14:20:00,95.57,95.61,95.47,95.58,10800.0,49.6658,49.6866,49.6139,49.671,10800.0
2007-04-19 14:30:00,95.55,95.55,95.43,95.51,6300.0,49.6554,49.6554,49.5931,49.6346,6300.0
2007-04-19 14:40:00,95.48,95.55,95.46,95.55,9500.0,49.619,49.6554,49.6087,49.6554,9500.0
2007-04-19 14:50:00,95.56,95.62,95.53,95.54,10500.0,49.6606,49.6918,49.645,49.6502,10500.0
2007-04-19 15:00:00,95.55,95.69,95.52,95.69,13300.0,49.6554,49.7282,49.6398,49.7282,13300.0
2007-04-19 15:10:00,95.69,95.75,95.59,95.62,13200.0,49.7282,49.7594,49.6762,49.6918,13200.0
2007-04-19 15:20:00,95.63,95.75,95.63,95.67,16400.0,49.697,49.7594,49.697,49.7178,16400.0
2007-04-19 15:30:00,95.67,95.67,95.42,95.51,30000.0,49.7178,49.7178,49.5879,49.6346,30000.0
2007-04-19 15:40:00,95.53,95.67,95.46,95.62,24000.0,49.645,49.7178,49.6087,49.6918,24000.0
2007-04-19 15:50:00,95.63,95.64,95.43,95.62,50000.0,49.697,49.7022,49.5931,49.6918,50000.0
2007-04-20 09:30:00,96.6,96.62,96.07,96.36,137900.0,50.2011,50.2115,49.9257,50.0764,137900.0
2007-04-20 09:40:00,96.4,96.54,96.19,96.52,47200.0,50.0972,50.1699,49.988,50.1595,47200.0
2007-04-20 09:50:00,96.54,96.71,96.41,96.5,16700.0,50.1699,50.2583,50.1023,50.1491,16700.0
2007-04-20 10:00:00,96.5,96.63,96.42,96.59,30500.0,50.1491,50.2167,50.1075,50.1959,30500.0
2007-04-20 10:10:00,96.6,96.6,96.54,96.6,21000.0,50.2011,50.2011,50.1699,50.2011,21000.0
2007-04-20 10:20:00,96.56,96.6,96.37,96.37,13000.0,50.1803,50.2011,50.0816,50.0816,13000.0
2007-04-20 10:30:00,96.4,96.4,96.17,96.21,12400.0,50.0972,50.0972,49.9776,49.9984,12400.0
2007-04-20 10:40:00,96.23,96.34,96.19,96.29,16300.0,50.0088,50.066,49.988,50.04,16300.0
2007-04-20 10:50:00,96.29,96.29,96.06,96.12,20500.0,50.04,50.04,49.9205,49.9516,20500.0
2007-04-20 11:00:00,96.13,96.17,95.92,95.96,30100.0,49.9568,49.9776,49.8477,49.8685,30100.0
2007-04-20 11:10:00,95.94,95.99,95.78,95.87,14700.0,49.8581,49.8841,49.775,49.8217,14700.0
2007-04-20 11:20:00,95.83,95.83,95.67,95.69,13900.0,49.8009,49.8009,49.7178,49.7282,13900.0
2007-04-20 11:30:00,95.7,95.79,95.67,95.67,11900.0,49.7334,49.7801,49.7178,49.7178,11900.0
2007-04-20 11:40:00,95.67,95.8,95.67,95.71,11800.0,49.7178,49.7853,49.7178,49.7386,11800.0
2007-04-20 11:50:00,95.73,95.88,95.71,95.83,10400.0,49.749,49.8269,49.7386,49.8009,10400.0
2007-04-20 12:00:00,95.82,96.05,95.8,95.91,19400.0,49.7957,49.9153,49.7853,49.8425,19400.0
2007-04-20 12:10:00,95.93,95.95,95.79,95.83,6100.0,49.8529,49.8633,49.7801,49.8009,6100.0
2007-04-20 12:20:00,95.84,95.84,95.64,95.66,9400.0,49.8061,49.8061,49.7022,49.7126,9400.0
2007-04-20 12:30:00,95.68,95.7,95.46,95.56,10700.0,49.723,49.7334,49.6087,49.6606,10700.0
2007-04-20 12:40:00,95.57,95.73,95.57,95.69,7800.0,49.6658,49.749,49.6658,49.7282,7800.0
2007-04-20 12:50:00,95.73,95.76,95.66,95.72,6000.0,49.749,49.7646,49.7126,49.7438,6000.0
2007-04-20 13:00:00,95.73,95.73,95.65,95.72,6000.0,49.749,49.749,49.7074,49.7438,6000.0
2007-04-20 13:10:00,95.71,95.85,95.71,95.83,7200.0,49.7386,49.8113,49.7386,49.8009,7200.0
2007-04-20 13:20:00,95.81,95.88,95.6,95.7,9900.0,49.7905,49.8269,49.6814,49.7334,9900.0
2007-04-20 13:30:00,95.7,95.7,95.51,95.51,6100.0,49.7334,49.7334,49.6346,49.6346,6100.0
2007-04-20 13:40:00,95.53,95.61,95.51,95.6,8100.0,49.645,49.6866,49.6346,49.6814,8100.0
2007-04-20 13:50:00,95.63,95.64,95.58,95.59,3400.0,49.697,49.7022,49.671,49.6762,3400.0
2007-04-20 14:00:00,95.54,95.66,95.47,95.6,10600.0,49.6502,49.7126,49.6139,49.6814,10600.0
2007-04-20 14:10:00,95.6,95.66,95.56,95.64,7000.0,49.6814,49.7126,49.6606,49.7022,7000.0
2007-04-20 14:20:00,95.6,95.6,95.52,95.54,6700.0,49.6814,49.6814,49.6398,49.6502,6700.0
2007-04-20 14:30:00,95.54,95.56,95.5,95.52,11400.0,49.6502,49.6606,49.6294,49.6398,11400.0
2007-04-20 14:40:00,95.52,95.63,95.51,95.55,15400.0,49.6398,49.697,49.6346,49.6554,15400.0
2007-04-20 14:50:00,95.55,95.74,95.55,95.73,9300.0,49.6554,49.7542,49.6554,49.749,9300.0
2007-04-20 15:00:00,95.74,95.74,95.6,95.62,10900.0,49.7542,49.7542,49.6814,49.6918,10900.0
2007-04-20 15:10:00,95.65,95.65,95.53,95.56,11400.0,49.7074,49.7074,49.645,49.6606,11400.0
2007-04-20 15:20:00,95.56,95.67,95.44,95.48,19800.0,49.6606,49.7178,49.5983,49.619,19800.0
2007-04-20 15:30:00,95.45,95.63,95.42,95.6,16000.0,49.6035,49.697,49.5879,49.6814,16000.0
2007-04-20 15:40:00,95.6,95.65,95.42,95.51,18900.0,49.6814,49.7074,49.5879,49.6346,18900.0
2007-04-20 15:50:00,95.51,95.71,95.5,95.71,24600.0,49.6346,49.7386,49.6294,49.7386,24600.0
2007-04-23 09:30:00,95.7,96.0,95.66,96.0,22300.0,49.7334,49.8893,49.7126,49.8893,22300.0
2007-04-23 09:40:00,96.01,96.49,96.01,96.34,22500.0,49.8945,50.1439,49.8945,50.066,22500.0
2007-04-23 09:50:00,96.34,96.51,96.31,96.43,19300.0,50.066,50.1543,50.0504,50.1127,19300.0
2007-04-23 10:00:00,96.41,96.6,96.31,96.44,10500.0,50.1023,50.2011,50.0504,50.1179,10500.0
2007-04-23 10:10:00,96.5,96.67,96.43,96.53,6900.0,50.1491,50.2375,50.1127,50.1647,6900.0
2007-04-23 10:20:00,96.56,96.61,96.47,96.56,6300.0,50.1803,50.2063,50.1335,50.1803,6300.0
2007-04-23 10:30:00,96.56,96.57,96.49,96.49,2900.0,50.1803,50.1855,50.1439,50.1439,2900.0
2007-04-23 10:40:00,96.49,96.56,96.48,96.56,3900.0,50.1439,50.1803,50.1387,50.1803,3900.0
2007-04-23 10:50:00,96.59,96.68,96.54,96.66,7000.0,50.1959,50.2427,50.1699,50.2323,7000.0
2007-04-23 11:00:00,96.64,96.68,96.62,96.62,3300.0,50.2219,50.2427,50.2115,50.2115,3300.0
2007-04-23 11:10:00,96.63,96.84,96.63,96.82,11300.0,50.2167,50.3258,50.2167,50.3154,11300.0
2007-04-23 11:20:00,96.82,96.82,96.7,96.75,3700.0,50.3154,50.3154,50.2531,50.279,3700.0
2007-04-23 11:30:00,96.73,96.78,96.72,96.78,6100.0,50.2686,50.2946,50.2635,50.2946,6100.0
2007-04-23 11:40:00,96.76,96.86,96.73,96.83,5900.0,50.2842,50.3362,50.2686,50.3206,5900.0
2007-04-23 11:50:00,96.83,97.12,96.81,97.09,16500.0,50.3206,50.4713,50.3102,50.4557,16500.0
2007-04-23 12:00:00,97.09,97.18,97.09,97.18,14400.0,50.4557,50.5025,50.4557,50.5025,14400.0
2007-04-23 12:10:00,97.19,97.4,97.19,97.4,14200.0,50.5077,50.6168,50.5077,50.6168,14200.0
2007-04-23 12:20:00,97.41,97.53,97.38,97.53,15200.0,50.622,50.6844,50.6064,50.6844,15200.0
2007-04-23 12:30:00,97.48,97.58,97.32,97.39,15700.0,50.6584,50.7104,50.5753,50.6116,15700.0
2007-04-23 12:40:00,97.38,97.49,97.36,97.44,14900.0,50.6064,50.6636,50.596,50.6376,14900.0
2007-04-23 12:50:00,97.4,97.47,97.37,97.41,14800.0,50.6168,50.6532,50.6012,50.622,14800.0
2007-04-23 13:00:00,97.38,97.4,97.17,97.21,13900.0,50.6064,50.6168,50.4973,50.5181,13900.0
2007-04-23 13:10:00,97.22,97.54,97.19,97.52,9400.0,50.5233,50.6896,50.5077,50.6792,9400.0
2007-04-23 13:20:00,97.51,97.56,97.46,97.5,5300.0,50.674,50.7,50.648,50.6688,5300.0
2007-04-23 13:30:00,97.49,97.49,97.37,97.42,3400.0,50.6636,50.6636,50.6012,50.6272,3400.0
2007-04-23 13:40:00,97.4,97.42,97.29,97.32,10000.0,50.6168,50.6272,50.5597,50.5753,10000.0
2007-04-23 13:50:00,97.34,97.34,97.2,97.2,10700.0,50.5857,50.5857,50.5129,50.5129,10700.0
2007-04-23 14:00:00,97.19,97.2,97.02,97.02,12300.0,50.5077,50.5129,50.4194,50.4194,12300.0
2007-04-23 14:10:00,97.02,97.03,96.83,96.85,10500.0,50.4194,50.4246,50.3206,50.331,10500.0
2007-04-23 14:20:00,96.86,96.88,96.75,96.84,17500.0,50.3362,50.3466,50.279,50.3258,17500.0
2007-04-23 14:30:00,96.85,96.91,96.82,96.84,8400.0,50.331,50.3622,50.3154,50.3258,8400.0
2007-04-23 14:40:00,96.83,96.9,96.79,96.9,10500.0,50.3206,50.357,50.2998,50.357,10500.0
2007-04-23 14:50:00,96.9,96.99,96.84,96.95,16300.0,50.357,50.4038,50.3258,50.383,16300.0
2007-04-23 15:00:00,96.94,96.94,96.84,96.91,20400.0,50.3778,50.3778,50.3258,50.3622,20400.0
2007-04-23 15:10:00,96.9,96.99,96.89,96.9,12500.0,50.357,50.4038,50.3518,50.357,12500.0
2007-04-23 15:20:00,96.91,97.17,96.91,97.17,16000.0,50.3622,50.4973,50.3622,50.4973,16000.0
2007-04-23 15:30:00,97.1,97.16,97.02,97.11,27300.0,50.4609,50.4921,50.4194,50.4661,27300.0
2007-04-23 15:40:00,97.13,97.2,97.08,97.14,21200.0,50.4765,50.5129,50.4505,50.4817,21200.0
2007-04-23 15:50:00,97.14,97.24,97.02,97.08,23700.0,50.4817,50.5337,50.4194,50.4505,23700.0
2007-04-24 09:30:00,97.48,97.53,97.02,97.02,10500.0,50.6584,50.6844,50.4194,50.4194,10500.0
2007-04-24 09:40:00,97.02,97.06,96.64,96.8,12600.0,50.4194,50.4401,50.2219,50.305,12600.0
2007-04-24 09:50:00,96.8,96.83,96.57,96.65,16800.0,50.305,50.3206,50.1855,50.2271,16800.0
2007-04-24 10:00:00,96.68,96.68,95.97,96.09,36300.0,50.2427,50.2427,49.8737,49.9361,36300.0
2007-04-24 10:10:00,96.13,96.14,95.96,96.05,18900.0,49.9568,49.962,49.8685,49.9153,18900.0
2007-04-24 10:20:00,96.04,96.05,95.64,95.73,22500.0,49.9101,49.9153,49.7022,49.749,22500.0
2007-04-24 10:30:00,95.67,95.85,95.6,95.79,15300.0,49.7178,49.8113,49.6814,49.7801,15300.0
2007-04-24 10:40:00,95.74,95.83,95.65,95.78,5800.0,49.7542,49.8009,49.7074,49.775,5800.0
2007-04-24 10:50:00,95.76,95.89,95.74,95.86,7500.0,49.7646,49.8321,49.7542,49.8165,7500.0
2007-04-24 11:00:00,95.8,96.14,95.78,96.14,5500.0,49.7853,49.962,49.775,49.962,5500.0
2007-04-24 11:10:00,96.16,96.28,96.16,96.21,9000.0,49.9724,50.0348,49.9724,49.9984,9000.0
2007-04-24 11:20:00,96.21,96.28,96.16,96.19,11000.0,49.9984,50.0348,49.9724,49.988,11000.0
2007-04-24 11:30:00,96.2,96.31,96.14,96.17,9400.0,49.9932,50.0504,49.962,49.9776,9400.0
2007-04-24 11:40:00,96.17,96.33,96.15,96.32,4700.0,49.9776,50.0608,49.9672,50.0556,4700.0
2007-04-24 11:50:00,96.3,96.36,96.26,96.28,5300.0,50.0452,50.0764,50.0244,50.0348,5300.0
2007-04-24 12:00:00,96.26,96.46,96.21,96.46,6500.0,50.0244,50.1283,49.9984,50.1283,6500.0
2007-04-24 12:10:00,96.49,96.68,96.42,96.62,8800.0,50.1439,50.2427,50.1075,50.2115,8800.0
2007-04-24 12:20:00,96.62,96.65,96.51,96.52,5400.0,50.2115,50.2271,50.1543,50.1595,5400.0
2007-04-24 12:30:00,96.53,96.53,96.44,96.44,4200.0,50.1647,50.1647,50.1179,50.1179,4200.0
2007-04-24 12:40:00,96.43,96.44,96.29,96.32,3500.0,50.1127,50.1179,50.04,50.0556,3500.0
2007-04-24 12:50:00,96.28,96.34,96.26,96.32,2400.0,50.0348,50.066,50.0244,50.0556,2400.0
2007-04-24 13:00:00,96.32,96.32,96.07,96.19,8500.0,50.0556,50.0556,49.9257,49.988,8500.0
2007-04-24 13:10:00,96.18,96.18,96.03,96.09,9700.0,49.9828,49.9828,49.9049,49.9361,9700.0
2007-04-24 13:20:00,96.06,96.25,96.01,96.23,6600.0,49.9205,50.0192,49.8945,50.0088,6600.0
2007-04-24 13:30:00,96.22,96.33,96.17,96.23,11600.0,50.0036,50.0608,49.9776,50.0088,11600.0
2007-04-24 13:40:00,96.24,96.33,96.21,96.33,9100.0,50.014,50.0608,49.9984,50.0608,9100.0
2007-04-24 13:50:00,96.34,96.37,96.23,96.37,7800.0,50.066,50.0816,50.0088,50.0816,7800.0
2007-04-24 14:00:00,96.4,96.46,96.28,96.39,7900.0,50.0972,50.1283,50.0348,50.092,7900.0
2007-04-24 14:10:00,96.41,96.51,96.33,96.38,15900.0,50.1023,50.1543,50.0608,50.0868,15900.0
2007-04-24 14:20:00,96.38,96.38,96.26,96.38,6000.0,50.0868,50.0868,50.0244,50.0868,6000.0
2007-04-24 14:30:00,96.36,96.49,96.32,96.46,7600.0,50.0764,50.1439,50.0556,50.1283,7600.0
2007-04-24 14:40:00,96.46,96.47,96.3,96.41,11400.0,50.1283,50.1335,50.0452,50.1023,11400.0
2007-04-24 14:50:00,96.42,96.49,96.38,96.47,8400.0,50.1075,50.1439,50.0868,50.1335,8400.0
2007-04-24 15:00:00,96.46,96.47,96.4,96.4,6200.0,50.1283,50.1335,50.0972,50.0972,6200.0
2007-04-24 15:10:00,96.4,96.44,96.29,96.31,12100.0,50.0972,50.1179,50.04,50.0504,12100.0
2007-04-24 15:20:00,96.31,96.46,96.29,96.29,11000.0,50.0504,50.1283,50.04,50.04,11000.0
2007-04-24 15:30:00,96.29,96.38,96.27,96.36,14500.0,50.04,50.0868,50.0296,50.0764,14500.0
2007-04-24 15:40:00,96.33,96.33,96.1,96.1,22300.0,50.0608,50.0608,49.9412,49.9412,22300.0
2007-04-24 15:50:00,96.1,96.16,96.0,96.13,24400.0,49.9412,49.9724,49.8893,49.9568,24400.0
2007-04-25 09:30:00,96.72,99.36,96.72,97.14,14200.0,50.2635,51.6354,50.2635,50.4817,14200.0
2007-04-25 09:40:00,97.24,97.29,96.93,96.93,18900.0,50.5337,50.5597,50.3726,50.3726,18900.0
2007-04-25 09:50:00,96.93,96.95,96.39,96.41,13400.0,50.3726,50.383,50.092,50.1023,13400.0
2007-04-25 10:00:00,96.32,96.32,96.0,96.14,20900.0,50.0556,50.0556,49.8893,49.962,20900.0
2007-04-25 10:10:00,96.1,96.17,95.9,95.93,26000.0,49.9412,49.9776,49.8373,49.8529,26000.0
2007-04-25 10:20:00,95.93,95.99,95.76,95.84,7400.0,49.8529,49.8841,49.7646,49.8061,7400.0
2007-04-25 10:30:00,95.83,96.0,95.76,95.92,8800.0,49.8009,49.8893,49.7646,49.8477,8800.0
2007-04-25 10:40:00,95.89,95.89,95.63,95.63,8700.0,49.8321,49.8321,49.697,49.697,8700.0
2007-04-25 10:50:00,95.68,95.69,95.44,95.5,6800.0,49.723,49.7282,49.5983,49.6294,6800.0
2007-04-25 11:00:00,95.49,95.89,95.41,95.88,19700.0,49.6242,49.8321,49.5827,49.8269,19700.0
2007-04-25 11:10:00,95.85,95.85,95.59,95.67,10100.0,49.8113,49.8113,49.6762,49.7178,10100.0
2007-04-25 11:20:00,95.68,95.74,95.61,95.62,6900.0,49.723,49.7542,49.6866,49.6918,6900.0
2007-04-25 11:30:00,95.61,95.64,95.52,95.52,8400.0,49.6866,49.7022,49.6398,49.6398,8400.0
2007-04-25 11:40:00,95.5,95.61,95.44,95.56,16800.0,49.6294,49.6866,49.5983,49.6606,16800.0
2007-04-25 11:50:00,95.55,95.95,95.53,95.94,8000.0,49.6554,49.8633,49.645,49.8581,8000.0
2007-04-25 12:00:00,95.93,95.93,95.68,95.71,11400.0,49.8529,49.8529,49.723,49.7386,11400.0
2007-04-25 12:10:00,95.7,95.78,95.67,95.78,4300.0,49.7334,49.775,49.7178,49.775,4300.0
2007-04-25 12:20:00,95.78,95.89,95.78,95.88,6900.0,49.775,49.8321,49.775,49.8269,6900.0
2007-04-25 12:30:00,95.87,95.97,95.84,95.97,5200.0,49.8217,49.8737,49.8061,49.8737,5200.0
2007-04-25 12:40:00,96.0,96.08,95.98,96.05,6000.0,49.8893,49.9309,49.8789,49.9153,6000.0
2007-04-25 12:50:00,96.04,96.04,95.97,96.04,7100.0,49.9101,49.9101,49.8737,49.9101,7100.0
2007-04-25 13:00:00,96.05,96.07,96.02,96.07,1900.0,49.9153,49.9257,49.8997,49.9257,1900.0
2007-04-25 13:10:00,96.04,96.27,96.04,96.27,4900.0,49.9101,50.0296,49.9101,50.0296,4900.0
2007-04-25 13:20:00,96.24,96.27,96.14,96.2,4800.0,50.014,50.0296,49.962,49.9932,4800.0
2007-04-25 13:30:00,96.16,96.21,96.16,96.21,4500.0,49.9724,49.9984,49.9724,49.9984,4500.0
2007-04-25 13:40:00,96.2,96.29,96.16,96.27,9200.0,49.9932,50.04,49.9724,50.0296,9200.0
2007-04-25 13:50:00,96.25,96.32,96.25,96.27,5000.0,50.0192,50.0556,50.0192,50.0296,5000.0
2007-04-25 14:00:00,96.26,96.42,96.18,96.39,18100.0,50.0244,50.1075,49.9828,50.092,18100.0
2007-04-25 14:10:00,96.37,96.38,96.3,96.34,18800.0,50.0816,50.0868,50.0452,50.066,18800.0
2007-04-25 14:20:00,96.36,96.39,96.26,96.26,7200.0,50.0764,50.092,50.0244,50.0244,7200.0
2007-04-25 14:30:00,96.27,96.3,96.21,96.29,11100.0,50.0296,50.0452,49.9984,50.04,11100.0
2007-04-25 14:40:00,96.29,96.34,96.16,96.18,19400.0,50.04,50.066,49.9724,49.9828,19400.0
2007-04-25 14:50:00,96.2,96.25,96.17,96.21,9100.0,49.9932,50.0192,49.9776,49.9984,9100.0
2007-04-25 15:00:00,96.22,96.33,96.21,96.33,20800.0,50.0036,50.0608,49.9984,50.0608,20800.0
2007-04-25 15:10:00,96.33,96.33,96.16,96.31,12100.0,50.0608,50.0608,49.9724,50.0504,12100.0
2007-04-25 15:20:00,96.28,96.28,96.23,96.26,16200.0,50.0348,50.0348,50.0088,50.0244,16200.0
2007-04-25 15:30:00,96.25,96.33,96.23,96.28,28500.0,50.0192,50.0608,50.0088,50.0348,28500.0
2007-04-25 15:40:00,96.26,96.32,96.16,96.18,49100.0,50.0244,50.0556,49.9724,49.9828,49100.0
2007-04-25 15:50:00,96.18,96.23,96.11,96.16,25000.0,49.9828,50.0088,49.9464,49.9724,25000.0
2007-04-26 09:30:00,96.05,96.51,96.05,96.42,8000.0,49.9153,50.1543,49.9153,50.1075,8000.0
2007-04-26 09:40:00,96.43,96.59,96.11,96.39,12300.0,50.1127,50.1959,49.9464,50.092,12300.0
2007-04-26 09:50:00,96.31,96.33,96.17,96.22,9200.0,50.0504,50.0608,49.9776,50.0036,9200.0
2007-04-26 10:00:00,96.22,96.23,95.87,95.93,11900.0,50.0036,50.0088,49.8217,49.8529,11900.0
2007-04-26 10:10:00,95.92,95.97,95.78,95.83,6300.0,49.8477,49.8737,49.775,49.8009,6300.0
2007-04-26 10:20:00,95.82,95.88,95.68,95.76,12300.0,49.7957,49.8269,49.723,49.7646,12300.0
2007-04-26 10:30:00,95.75,96.11,95.75,96.08,10700.0,49.7594,49.9464,49.7594,49.9309,10700.0
2007-04-26 10:40:00,96.1,96.37,96.09,96.36,14400.0,49.9412,50.0816,49.9361,50.0764,14400.0
2007-04-26 10:50:00,96.37,96.38,96.15,96.16,15300.0,50.0816,50.0868,49.9672,49.9724,15300.0
2007-04-26 11:00:00,96.18,96.18,95.96,96.0,19300.0,49.9828,49.9828,49.8685,49.8893,19300.0
2007-04-26 11:10:00,96.01,96.07,95.94,95.97,11400.0,49.8945,49.9257,49.8581,49.8737,11400.0
2007-04-26 11:20:00,95.95,95.95,95.61,95.65,12200.0,49.8633,49.8633,49.6866,49.7074,12200.0
2007-04-26 11:30:00,95.67,95.83,95.63,95.82,16500.0,49.7178,49.8009,49.697,49.7957,16500.0
2007-04-26 11:40:00,95.83,95.83,95.71,95.73,20100.0,49.8009,49.8009,49.7386,49.749,20100.0
2007-04-26 11:50:00,95.75,95.75,95.41,95.46,14300.0,49.7594,49.7594,49.5827,49.6087,14300.0
2007-04-26 12:00:00,95.49,95.58,95.45,95.55,8300.0,49.6242,49.671,49.6035,49.6554,8300.0
2007-04-26 12:10:00,95.56,95.66,95.56,95.62,3600.0,49.6606,49.7126,49.6606,49.6918,3600.0
2007-04-26 12:20:00,95.65,95.81,95.63,95.81,7100.0,49.7074,49.7905,49.697,49.7905,7100.0
2007-04-26 12:30:00,95.81,95.94,95.81,95.94,3800.0,49.7905,49.8581,49.7905,49.8581,3800.0
2007-04-26 12:40:00,95.98,95.98,95.84,95.84,4300.0,49.8789,49.8789,49.8061,49.8061,4300.0
2007-04-26 12:50:00,95.86,95.96,95.81,95.91,3800.0,49.8165,49.8685,49.7905,49.8425,3800.0
2007-04-26 13:00:00,95.89,95.9,95.86,95.9,2700.0,49.8321,49.8373,49.8165,49.8373,2700.0
2007-04-26 13:10:00,95.93,96.0,95.92,96.0,2000.0,49.8529,49.8893,49.8477,49.8893,2000.0
2007-04-26 13:20:00,96.01,96.01,95.85,95.85,4000.0,49.8945,49.8945,49.8113,49.8113,4000.0
2007-04-26 13:30:00,95.86,95.86,95.79,95.79,2200.0,49.8165,49.8165,49.7801,49.7801,2200.0
2007-04-26 13:40:00,95.79,95.79,95.67,95.79,6700.0,49.7801,49.7801,49.7178,49.7801,6700.0
2007-04-26 13:50:00,95.81,95.86,95.79,95.86,4900.0,49.7905,49.8165,49.7801,49.8165,4900.0
2007-04-26 14:00:00,95.84,96.02,95.81,96.02,4600.0,49.8061,49.8997,49.7905,49.8997,4600.0
2007-04-26 14:10:00,96.02,96.17,96.02,96.17,7200.0,49.8997,49.9776,49.8997,49.9776,7200.0
2007-04-26 14:20:00,96.19,96.23,96.13,96.15,6300.0,49.988,50.0088,49.9568,49.9672,6300.0
2007-04-26 14:30:00,96.15,96.24,96.11,96.24,7100.0,49.9672,50.014,49.9464,50.014,7100.0
2007-04-26 14:40:00,96.24,96.36,96.23,96.36,8600.0,50.014,50.0764,50.0088,50.0764,8600.0
2007-04-26 14:50:00,96.36,96.4,96.32,96.32,7000.0,50.0764,50.0972,50.0556,50.0556,7000.0
2007-04-26 15:00:00,96.33,96.33,96.23,96.25,11400.0,50.0608,50.0608,50.0088,50.0192,11400.0
2007-04-26 15:10:00,96.25,96.25,96.13,96.17,12100.0,50.0192,50.0192,49.9568,49.9776,12100.0
2007-04-26 15:20:00,96.18,96.18,96.05,96.1,7500.0,49.9828,49.9828,49.9153,49.9412,7500.0
2007-04-26 15:30:00,96.11,96.16,96.0,96.05,16500.0,49.9464,49.9724,49.8893,49.9153,16500.0
2007-04-26 15:40:00,96.03,96.09,95.99,96.07,10300.0,49.9049,49.9361,49.8841,49.9257,10300.0
2007-04-26 15:50:00,96.07,96.08,95.79,95.85,16000.0,49.9257,49.9309,49.7801,49.8113,16000.0
2007-04-27 09:30:00,95.55,95.61,95.1,95.23,12000.0,49.6554,49.6866,49.4216,49.4891,12000.0
2007-04-27 09:40:00,95.21,95.4,95.21,95.33,19400.0,49.4787,49.5775,49.4787,49.5411,19400.0
2007-04-27 09:50:00,95.36,95.51,95.31,95.51,9900.0,49.5567,49.6346,49.5307,49.6346,9900.0
2007-04-27 10:00:00,95.49,95.74,95.44,95.71,23000.0,49.6242,49.7542,49.5983,49.7386,23000.0
2007-04-27 10:10:00,95.74,95.78,95.41,95.57,8500.0,49.7542,49.775,49.5827,49.6658,8500.0
2007-04-27 10:20:00,95.57,95.6,95.5,95.58,4100.0,49.6658,49.6814,49.6294,49.671,4100.0
2007-04-27 10:30:00,95.61,95.7,95.44,95.49,16900.0,49.6866,49.7334,49.5983,49.6242,16900.0
2007-04-27 10:40:00,95.43,95.46,95.22,95.33,13300.0,49.5931,49.6087,49.4839,49.5411,13300.0
2007-04-27 10:50:00,95.36,95.36,95.22,95.23,7100.0,49.5567,49.5567,49.4839,49.4891,7100.0
2007-04-27 11:00:00,95.23,95.43,95.17,95.37,14100.0,49.4891,49.5931,49.4579,49.5619,14100.0
2007-04-27 11:10:00,95.41,95.46,95.33,95.39,7200.0,49.5827,49.6087,49.5411,49.5723,7200.0
2007-04-27 11:20:00,95.44,95.44,95.36,95.36,2600.0,49.5983,49.5983,49.5567,49.5567,2600.0
2007-04-27 11:30:00,95.33,95.33,95.17,95.19,4500.0,49.5411,49.5411,49.4579,49.4683,4500.0
2007-04-27 11:40:00,95.19,95.25,95.19,95.22,5500.0,49.4683,49.4995,49.4683,49.4839,5500.0
2007-04-27 11:50:00,95.18,95.22,95.1,95.21,4700.0,49.4631,49.4839,49.4216,49.4787,4700.0
2007-04-27 12:00:00,95.22,95.6,95.16,95.27,90800.0,49.4839,49.6814,49.4527,49.5099,90800.0
2007-04-27 12:10:00,95.26,95.43,95.26,95.43,7700.0,49.5047,49.5931,49.5047,49.5931,7700.0
2007-04-27 12:20:00,95.42,95.45,95.42,95.42,4300.0,49.5879,49.6035,49.5879,49.5879,4300.0
2007-04-27 12:30:00,95.44,95.46,95.39,95.43,3500.0,49.5983,49.6087,49.5723,49.5931,3500.0
2007-04-27 12:40:00,95.41,95.5,95.41,95.45,7700.0,49.5827,49.6294,49.5827,49.6035,7700.0
2007-04-27 12:50:00,95.46,95.6,95.46,95.55,7600.0,49.6087,49.6814,49.6087,49.6554,7600.0
2007-04-27 13:00:00,95.59,95.59,95.49,95.53,9300.0,49.6762,49.6762,49.6242,49.645,9300.0
2007-04-27 13:10:00,95.54,95.54,95.46,95.47,2300.0,49.6502,49.6502,49.6087,49.6139,2300.0
2007-04-27 13:20:00,95.5,95.51,95.42,95.48,4500.0,49.6294,49.6346,49.5879,49.619,4500.0
2007-04-27 13:30:00,95.47,95.65,95.47,95.64,10800.0,49.6139,49.7074,49.6139,49.7022,10800.0
2007-04-27 13:40:00,95.6,95.69,95.51,95.58,13000.0,49.6814,49.7282,49.6346,49.671,13000.0
2007-04-27 13:50:00,95.58,95.58,95.45,95.53,6600.0,49.671,49.671,49.6035,49.645,6600.0
2007-04-27 14:00:00,95.57,95.6,95.46,95.56,10300.0,49.6658,49.6814,49.6087,49.6606,10300.0
2007-04-27 14:10:00,95.56,95.6,95.52,95.54,5900.0,49.6606,49.6814,49.6398,49.6502,5900.0
2007-04-27 14:20:00,95.53,95.65,95.53,95.59,5500.0,49.645,49.7074,49.645,49.6762,5500.0
2007-04-27 14:30:00,95.62,95.65,95.57,95.63,14200.0,49.6918,49.7074,49.6658,49.697,14200.0
2007-04-27 14:40:00,95.67,95.78,95.62,95.67,9100.0,49.7178,49.775,49.6918,49.7178,9100.0
2007-04-27 14:50:00,95.66,95.67,95.57,95.65,7400.0,49.7126,49.7178,49.6658,49.7074,7400.0
2007-04-27 15:00:00,95.63,95.66,95.48,95.48,7800.0,49.697,49.7126,49.619,49.619,7800.0
2007-04-27 15:10:00,95.53,95.59,95.53,95.58,4600.0,49.645,49.6762,49.645,49.671,4600.0
2007-04-27 15:20:00,95.56,95.59,95.51,95.54,8000.0,49.6606,49.6762,49.6346,49.6502,8000.0
2007-04-27 15:30:00,95.54,95.58,95.47,95.47,13600.0,49.6502,49.671,49.6139,49.6139,13600.0
2007-04-27 15:40:00,95.44,95.44,95.27,95.34,20700.0,49.5983,49.5983,49.5099,49.5463,20700.0
2007-04-27 15:50:00,95.35,95.43,95.31,95.39,19200.0,49.5515,49.5931,49.5307,49.5723,19200.0
2007-04-30 09:30:00,93.62,95.5,93.62,94.99,15100.0,48.6524,49.6294,48.6524,49.3644,15100.0
2007-04-30 09:40:00,94.91,94.91,94.6,94.73,19800.0,49.3228,49.3228,49.1617,49.2293,19800.0
2007-04-30 09:50:00,94.76,95.07,94.76,94.92,11900.0,49.2449,49.406,49.2449,49.328,11900.0
2007-04-30 10:00:00,94.95,95.1,94.83,94.9,12400.0,49.3436,49.4216,49.2813,49.3176,12400.0
2007-04-30 10:10:00,94.85,95.07,94.84,95.0,7900.0,49.2916,49.406,49.2865,49.3696,7900.0
2007-04-30 10:20:00,95.0,95.03,94.91,94.96,5000.0,49.3696,49.3852,49.3228,49.3488,5000.0
2007-04-30 10:30:00,94.96,95.03,94.88,94.98,15300.0,49.3488,49.3852,49.3072,49.3592,15300.0
2007-04-30 10:40:00,94.98,94.98,94.77,94.83,12800.0,49.3592,49.3592,49.2501,49.2813,12800.0
2007-04-30 10:50:00,94.81,94.83,94.71,94.71,15200.0,49.2709,49.2813,49.2189,49.2189,15200.0
2007-04-30 11:00:00,94.67,94.67,94.57,94.6,20400.0,49.1981,49.1981,49.1461,49.1617,20400.0
2007-04-30 11:10:00,94.61,94.62,94.58,94.59,8700.0,49.1669,49.1721,49.1513,49.1565,8700.0
2007-04-30 11:20:00,94.58,94.67,94.52,94.65,16700.0,49.1513,49.1981,49.1202,49.1877,16700.0
2007-04-30 11:30:00,94.64,94.69,94.55,94.55,10700.0,49.1825,49.2085,49.1357,49.1357,10700.0
2007-04-30 11:40:00,94.55,94.63,94.45,94.55,19800.0,49.1357,49.1773,49.0838,49.1357,19800.0
2007-04-30 11:50:00,94.55,94.59,94.47,94.48,6500.0,49.1357,49.1565,49.0942,49.0994,6500.0
2007-04-30 12:00:00,94.47,94.47,94.42,94.42,13500.0,49.0942,49.0942,49.0682,49.0682,13500.0
2007-04-30 12:10:00,94.4,94.49,94.36,94.42,11600.0,49.0578,49.1046,49.037,49.0682,11600.0
2007-04-30 12:20:00,94.4,94.45,94.39,94.45,10100.0,49.0578,49.0838,49.0526,49.0838,10100.0
2007-04-30 12:30:00,94.45,94.52,94.45,94.45,7700.0,49.0838,49.1202,49.0838,49.0838,7700.0
2007-04-30 12:40:00,94.49,94.5,94.45,94.47,7800.0,49.1046,49.1098,49.0838,49.0942,7800.0
2007-04-30 12:50:00,94.47,94.54,94.45,94.5,4800.0,49.0942,49.1305,49.0838,49.1098,4800.0
2007-04-30 13:00:00,94.47,94.53,94.47,94.5,6200.0,49.0942,49.1254,49.0942,49.1098,6200.0
2007-04-30 13:10:00,94.5,94.52,94.47,94.47,3700.0,49.1098,49.1202,49.0942,49.0942,3700.0
2007-04-30 13:20:00,94.47,94.52,94.41,94.45,8700.0,49.0942,49.1202,49.063,49.0838,8700.0
2007-04-30 13:30:00,94.42,94.51,94.42,94.51,2400.0,49.0682,49.115,49.0682,49.115,2400.0
2007-04-30 13:40:00,94.47,94.53,94.39,94.43,7700.0,49.0942,49.1254,49.0526,49.0734,7700.0
2007-04-30 13:50:00,94.43,94.43,94.11,94.19,22700.0,49.0734,49.0734,48.9071,48.9487,22700.0
2007-04-30 14:00:00,94.16,94.19,94.05,94.16,54200.0,48.9331,48.9487,48.8759,48.9331,54200.0
2007-04-30 14:10:00,94.17,94.29,94.15,94.18,6600.0,48.9383,49.0006,48.9279,48.9435,6600.0
2007-04-30 14:20:00,94.17,94.21,94.03,94.03,13900.0,48.9383,48.9591,48.8655,48.8655,13900.0
2007-04-30 14:30:00,94.02,94.05,93.66,93.66,15400.0,48.8603,48.8759,48.6732,48.6732,15400.0
2007-04-30 14:40:00,93.66,93.72,93.6,93.66,25200.0,48.6732,48.7044,48.642,48.6732,25200.0
2007-04-30 14:50:00,93.65,93.77,93.6,93.74,54600.0,48.668,48.7304,48.642,48.7148,54600.0
2007-04-30 15:00:00,93.71,93.82,93.59,93.6,21900.0,48.6992,48.7564,48.6369,48.642,21900.0
2007-04-30 15:10:00,93.6,93.67,93.38,93.55,18700.0,48.642,48.6784,48.5277,48.6161,18700.0
2007-04-30 15:20:00,93.54,93.79,93.54,93.71,24300.0,48.6109,48.7408,48.6109,48.6992,24300.0
2007-04-30 15:30:00,93.71,93.79,93.38,93.56,32200.0,48.6992,48.7408,48.5277,48.6213,32200.0
2007-04-30 15:40:00,93.56,93.6,93.43,93.49,39500.0,48.6213,48.642,48.5537,48.5849,39500.0
2007-04-30 15:50:00,93.5,93.58,93.36,93.36,31300.0,48.5901,48.6317,48.5173,48.5173,31300.0
2007-05-01 09:30:00,93.55,93.64,93.36,93.55,12100.0,48.6161,48.6628,48.5173,48.6161,12100.0
2007-05-01 09:40:00,93.5,93.55,93.14,93.22,31100.0,48.5901,48.6161,48.403,48.4446,31100.0
2007-05-01 09:50:00,93.22,93.36,93.06,93.15,24000.0,48.4446,48.5173,48.3614,48.4082,24000.0
2007-05-01 10:00:00,93.18,93.32,92.95,93.07,55200.0,48.4238,48.4965,48.3043,48.3666,55200.0
2007-05-01 10:10:00,93.11,93.24,93.0,93.16,24400.0,48.3874,48.455,48.3302,48.4134,24400.0
2007-05-01 10:20:00,93.16,93.16,92.47,92.52,52800.0,48.4134,48.4134,48.0548,48.0808,52800.0
2007-05-01 10:30:00,92.52,92.65,92.25,92.38,23700.0,48.0808,48.1484,47.9405,48.008,23700.0
2007-05-01 10:40:00,92.34,92.43,92.03,92.12,23900.0,47.9873,48.034,47.8262,47.8729,23900.0
2007-05-01 10:50:00,92.09,92.15,92.0,92.06,83900.0,47.8573,47.8885,47.8106,47.8417,83900.0
2007-05-01 11:00:00,92.04,92.07,91.56,91.56,34100.0,47.8313,47.8469,47.5819,47.5819,34100.0
2007-05-01 11:10:00,91.56,91.56,91.23,91.41,44200.0,47.5819,47.5819,47.4104,47.5039,44200.0
2007-05-01 11:20:00,91.42,91.5,91.12,91.24,24000.0,47.5091,47.5507,47.3532,47.4156,24000.0
2007-05-01 11:30:00,91.22,91.54,91.22,91.38,42000.0,47.4052,47.5715,47.4052,47.4884,42000.0
2007-05-01 11:40:00,91.38,91.53,91.38,91.49,13500.0,47.4884,47.5663,47.4884,47.5455,13500.0
2007-05-01 11:50:00,91.51,91.62,91.46,91.5,15400.0,47.5559,47.6131,47.5299,47.5507,15400.0
2007-05-01 12:00:00,91.49,91.52,91.45,91.46,23700.0,47.5455,47.5611,47.5247,47.5299,23700.0
2007-05-01 12:10:00,91.46,91.5,91.33,91.5,27300.0,47.5299,47.5507,47.4624,47.5507,27300.0
2007-05-01 12:20:00,91.48,91.49,91.32,91.38,16500.0,47.5403,47.5455,47.4572,47.4884,16500.0
2007-05-01 12:30:00,91.36,91.49,91.33,91.37,10500.0,47.478,47.5455,47.4624,47.4832,10500.0
2007-05-01 12:40:00,91.37,91.46,91.31,91.33,15400.0,47.4832,47.5299,47.452,47.4624,15400.0
2007-05-01 12:50:00,91.34,91.36,91.16,91.18,18400.0,47.4676,47.478,47.374,47.3844,18400.0
2007-05-01 13:00:00,91.23,91.33,91.12,91.25,18600.0,47.4104,47.4624,47.3532,47.4208,18600.0
2007-05-01 13:10:00,91.29,91.31,91.15,91.26,12000.0,47.4416,47.452,47.3688,47.426,12000.0
2007-05-01 13:20:00,91.23,91.25,91.1,91.1,14300.0,47.4104,47.4208,47.3428,47.3428,14300.0
2007-05-01 13:30:00,91.1,91.22,91.1,91.15,11600.0,47.3428,47.4052,47.3428,47.3688,11600.0
2007-05-01 13:40:00,91.11,91.13,90.79,91.04,41100.0,47.348,47.3584,47.1817,47.3117,41100.0
2007-05-01 13:50:00,91.05,91.09,90.89,91.06,23900.0,47.3169,47.3377,47.2337,47.3221,23900.0
2007-05-01 14:00:00,91.09,91.15,90.98,91.06,21100.0,47.3377,47.3688,47.2805,47.3221,21100.0
2007-05-01 14:10:00,91.08,91.14,90.96,91.13,31300.0,47.3325,47.3636,47.2701,47.3584,31300.0
2007-05-01 14:20:00,91.15,91.35,91.11,91.26,44400.0,47.3688,47.4728,47.348,47.426,44400.0
2007-05-01 14:30:00,91.24,91.71,91.23,91.68,46400.0,47.4156,47.6599,47.4104,47.6443,46400.0
2007-05-01 14:40:00,91.67,91.8,91.43,91.43,21600.0,47.6391,47.7066,47.5143,47.5143,21600.0
2007-05-01 14:50:00,91.46,91.54,91.25,91.43,25200.0,47.5299,47.5715,47.4208,47.5143,25200.0
2007-05-01 15:00:00,91.42,91.53,91.3,91.31,28100.0,47.5091,47.5663,47.4468,47.452,28100.0
2007-05-01 15:10:00,91.29,91.45,91.25,91.33,27200.0,47.4416,47.5247,47.4208,47.4624,27200.0
2007-05-01 15:20:00,91.37,91.52,91.25,91.25,20200.0,47.4832,47.5611,47.4208,47.4208,20200.0
2007-05-01 15:30:00,91.28,91.34,91.22,91.26,22300.0,47.4364,47.4676,47.4052,47.426,22300.0
2007-05-01 15:40:00,91.26,91.45,91.24,91.39,25500.0,47.426,47.5247,47.4156,47.4936,25500.0
2007-05-01 15:50:00,91.39,91.57,91.38,91.53,30900.0,47.4936,47.5871,47.4884,47.5663,30900.0
2007-05-02 09:30:00,91.69,91.69,91.57,91.57,10000.0,47.6495,47.6495,47.5871,47.5871,10000.0
2007-05-02 09:40:00,91.55,91.55,90.72,90.94,40900.0,47.5767,47.5767,47.1454,47.2597,40900.0
2007-05-02 09:50:00,90.93,91.45,90.93,91.4,30500.0,47.2545,47.5247,47.2545,47.4988,30500.0
2007-05-02 10:00:00,91.39,91.48,91.32,91.35,35600.0,47.4936,47.5403,47.4572,47.4728,35600.0
2007-05-02 10:10:00,91.33,91.37,91.18,91.25,17700.0,47.4624,47.4832,47.3844,47.4208,17700.0
2007-05-02 10:20:00,91.27,91.5,91.27,91.39,26500.0,47.4312,47.5507,47.4312,47.4936,26500.0
2007-05-02 10:30:00,91.4,91.92,91.37,91.79,31400.0,47.4988,47.769,47.4832,47.7014,31400.0
2007-05-02 10:40:00,91.86,91.92,91.68,91.74,20400.0,47.7378,47.769,47.6443,47.6754,20400.0
2007-05-02 10:50:00,91.74,91.9,91.72,91.82,34900.0,47.6754,47.7586,47.6651,47.717,34900.0
2007-05-02 11:00:00,91.8,91.8,91.58,91.66,29900.0,47.7066,47.7066,47.5923,47.6339,29900.0
2007-05-02 11:10:00,91.64,91.64,91.4,91.42,16700.0,47.6235,47.6235,47.4988,47.5091,16700.0
2007-05-02 11:20:00,91.41,91.48,91.3,91.3,18500.0,47.5039,47.5403,47.4468,47.4468,18500.0
2007-05-02 11:30:00,91.32,91.35,91.28,91.29,20100.0,47.4572,47.4728,47.4364,47.4416,20100.0
2007-05-02 11:40:00,91.29,91.33,91.23,91.25,16900.0,47.4416,47.4624,47.4104,47.4208,16900.0
2007-05-02 11:50:00,91.25,91.35,91.25,91.33,10200.0,47.4208,47.4728,47.4208,47.4624,10200.0
2007-05-02 12:00:00,91.33,91.58,91.23,91.58,21100.0,47.4624,47.5923,47.4104,47.5923,21100.0
2007-05-02 12:10:00,91.56,91.57,91.44,91.51,11200.0,47.5819,47.5871,47.5195,47.5559,11200.0
2007-05-02 12:20:00,91.51,91.55,91.23,91.25,11400.0,47.5559,47.5767,47.4104,47.4208,11400.0
2007-05-02 12:30:00,91.25,91.31,91.21,91.28,19700.0,47.4208,47.452,47.4,47.4364,19700.0
2007-05-02 12:40:00,91.25,91.42,91.25,91.4,14400.0,47.4208,47.5091,47.4208,47.4988,14400.0
2007-05-02 12:50:00,91.41,91.44,91.29,91.36,16900.0,47.5039,47.5195,47.4416,47.478,16900.0
2007-05-02 13:00:00,91.43,91.49,91.41,91.42,9200.0,47.5143,47.5455,47.5039,47.5091,9200.0
2007-05-02 13:10:00,91.44,91.5,91.43,91.48,5100.0,47.5195,47.5507,47.5143,47.5403,5100.0
2007-05-02 13:20:00,91.48,91.61,91.45,91.5,20200.0,47.5403,47.6079,47.5247,47.5507,20200.0
2007-05-02 13:30:00,91.5,91.74,91.48,91.69,23000.0,47.5507,47.6754,47.5403,47.6495,23000.0
2007-05-02 13:40:00,91.69,91.77,91.67,91.77,25400.0,47.6495,47.691,47.6391,47.691,25400.0
2007-05-02 13:50:00,91.77,91.86,91.67,91.73,19700.0,47.691,47.7378,47.6391,47.6702,19700.0
2007-05-02 14:00:00,91.72,91.89,91.59,91.75,19700.0,47.6651,47.7534,47.5975,47.6806,19700.0
2007-05-02 14:10:00,91.78,91.83,91.67,91.83,14300.0,47.6962,47.7222,47.6391,47.7222,14300.0
2007-05-02 14:20:00,91.85,91.89,91.82,91.85,16400.0,47.7326,47.7534,47.717,47.7326,16400.0
2007-05-02 14:30:00,91.85,91.92,91.82,91.85,12100.0,47.7326,47.769,47.717,47.7326,12100.0
2007-05-02 14:40:00,91.88,92.0,91.86,91.94,12500.0,47.7482,47.8106,47.7378,47.7794,12500.0
2007-05-02 14:50:00,91.97,91.97,91.87,91.87,11600.0,47.795,47.795,47.743,47.743,11600.0
2007-05-02 15:00:00,91.86,91.89,91.66,91.79,13900.0,47.7378,47.7534,47.6339,47.7014,13900.0
2007-05-02 15:10:00,91.8,91.86,91.72,91.74,14100.0,47.7066,47.7378,47.6651,47.6754,14100.0
2007-05-02 15:20:00,91.75,91.79,91.69,91.7,18400.0,47.6806,47.7014,47.6495,47.6547,18400.0
2007-05-02 15:30:00,91.7,91.74,91.6,91.63,19900.0,47.6547,47.6754,47.6027,47.6183,19900.0
2007-05-02 15:40:00,91.61,91.63,91.55,91.61,22000.0,47.6079,47.6183,47.5767,47.6079,22000.0
2007-05-02 15:50:00,91.62,91.78,91.61,91.78,34900.0,47.6131,47.6962,47.6079,47.6962,34900.0
2007-05-03 09:30:00,92.15,92.55,91.73,91.87,23200.0,47.8885,48.0964,47.6702,47.743,23200.0
2007-05-03 09:40:00,91.87,91.87,91.09,91.58,30900.0,47.743,47.743,47.3377,47.5923,30900.0
2007-05-03 09:50:00,91.56,91.65,91.41,91.5,14500.0,47.5819,47.6287,47.5039,47.5507,14500.0
2007-05-03 10:00:00,91.52,91.63,91.12,91.18,22100.0,47.5611,47.6183,47.3532,47.3844,22100.0
2007-05-03 10:10:00,91.18,91.25,91.11,91.18,11000.0,47.3844,47.4208,47.348,47.3844,11000.0
2007-05-03 10:20:00,91.18,91.35,91.12,91.34,19200.0,47.3844,47.4728,47.3532,47.4676,19200.0
2007-05-03 10:30:00,91.34,91.35,91.17,91.19,9100.0,47.4676,47.4728,47.3792,47.3896,9100.0
2007-05-03 10:40:00,91.19,91.6,91.19,91.6,21800.0,47.3896,47.6027,47.3896,47.6027,21800.0
2007-05-03 10:50:00,91.54,91.65,91.37,91.5,28900.0,47.5715,47.6287,47.4832,47.5507,28900.0
2007-05-03 11:00:00,91.51,91.62,91.46,91.57,22300.0,47.5559,47.6131,47.5299,47.5871,22300.0
2007-05-03 11:10:00,91.56,91.63,91.49,91.5,16800.0,47.5819,47.6183,47.5455,47.5507,16800.0
2007-05-03 11:20:00,91.49,91.96,91.49,91.64,33500.0,47.5455,47.7898,47.5455,47.6235,33500.0
2007-05-03 11:30:00,91.63,91.9,91.6,91.82,14700.0,47.6183,47.7586,47.6027,47.717,14700.0
2007-05-03 11:40:00,91.8,91.92,91.8,91.81,12700.0,47.7066,47.769,47.7066,47.7118,12700.0
2007-05-03 11:50:00,91.84,91.92,91.67,91.67,10500.0,47.7274,47.769,47.6391,47.6391,10500.0
2007-05-03 12:00:00,91.71,91.89,91.71,91.83,17000.0,47.6599,47.7534,47.6599,47.7222,17000.0
2007-05-03 12:10:00,91.81,91.97,91.76,91.95,15200.0,47.7118,47.795,47.6858,47.7846,15200.0
2007-05-03 12:20:00,91.91,91.91,91.67,91.71,5400.0,47.7638,47.7638,47.6391,47.6599,5400.0
2007-05-03 12:30:00,91.67,91.71,91.62,91.62,7300.0,47.6391,47.6599,47.6131,47.6131,7300.0
2007-05-03 12:40:00,91.62,91.81,91.56,91.76,10800.0,47.6131,47.7118,47.5819,47.6858,10800.0
2007-05-03 12:50:00,91.76,91.78,91.65,91.65,8800.0,47.6858,47.6962,47.6287,47.6287,8800.0
2007-05-03 13:00:00,91.68,91.82,91.61,91.76,9500.0,47.6443,47.717,47.6079,47.6858,9500.0
2007-05-03 13:10:00,91.76,91.76,91.6,91.7,8800.0,47.6858,47.6858,47.6027,47.6547,8800.0
2007-05-03 13:20:00,91.7,91.8,91.7,91.76,11700.0,47.6547,47.7066,47.6547,47.6858,11700.0
2007-05-03 13:30:00,91.75,91.79,91.74,91.79,6500.0,47.6806,47.7014,47.6754,47.7014,6500.0
2007-05-03 13:40:00,91.74,91.78,91.66,91.78,8900.0,47.6754,47.6962,47.6339,47.6962,8900.0
2007-05-03 13:50:00,91.73,91.77,91.65,91.65,7900.0,47.6702,47.691,47.6287,47.6287,7900.0
2007-05-03 14:00:00,91.68,91.76,91.6,91.76,12100.0,47.6443,47.6858,47.6027,47.6858,12100.0
2007-05-03 14:10:00,91.74,91.8,91.67,91.8,8800.0,47.6754,47.7066,47.6391,47.7066,8800.0
2007-05-03 14:20:00,91.8,91.88,91.79,91.87,11500.0,47.7066,47.7482,47.7014,47.743,11500.0
2007-05-03 14:30:00,91.8,91.9,91.8,91.81,20200.0,47.7066,47.7586,47.7066,47.7118,20200.0
2007-05-03 14:40:00,91.82,91.86,91.67,91.68,6200.0,47.717,47.7378,47.6391,47.6443,6200.0
2007-05-03 14:50:00,91.7,91.9,91.7,91.88,9800.0,47.6547,47.7586,47.6547,47.7482,9800.0
2007-05-03 15:00:00,91.9,92.15,91.86,91.96,23400.0,47.7586,47.8885,47.7378,47.7898,23400.0
2007-05-03 15:10:00,91.94,91.98,91.82,91.97,7700.0,47.7794,47.8002,47.717,47.795,7700.0
2007-05-03 15:20:00,91.92,91.97,91.81,91.84,16000.0,47.769,47.795,47.7118,47.7274,16000.0
2007-05-03 15:30:00,91.82,92.0,91.82,91.94,23300.0,47.717,47.8106,47.717,47.7794,23300.0
2007-05-03 15:40:00,91.92,92.04,91.71,91.83,31000.0,47.769,47.8313,47.6599,47.7222,31000.0
2007-05-03 15:50:00,91.85,92.02,91.68,91.85,51600.0,47.7326,47.821,47.6443,47.7326,51600.0
2007-05-04 09:30:00,91.6,91.63,90.68,90.9,28800.0,47.6027,47.6183,47.1246,47.2389,28800.0
2007-05-04 09:40:00,90.85,91.09,90.85,91.07,60200.0,47.2129,47.3377,47.2129,47.3273,60200.0
2007-05-04 09:50:00,91.09,91.32,91.06,91.3,18900.0,47.3377,47.4572,47.3221,47.4468,18900.0
2007-05-04 10:00:00,91.26,91.32,90.75,90.82,38700.0,47.426,47.4572,47.161,47.1973,38700.0
2007-05-04 10:10:00,90.76,91.26,90.76,91.05,21100.0,47.1662,47.426,47.1662,47.3169,21100.0
2007-05-04 10:20:00,90.97,91.01,90.55,90.62,14700.0,47.2753,47.2961,47.057,47.0934,14700.0
2007-05-04 10:30:00,90.57,90.71,90.5,90.68,13700.0,47.0674,47.1402,47.031,47.1246,13700.0
2007-05-04 10:40:00,90.69,90.72,90.55,90.6,11400.0,47.1298,47.1454,47.057,47.083,11400.0
2007-05-04 10:50:00,90.6,90.6,90.29,90.34,15700.0,47.083,47.083,46.9219,46.9479,15700.0
2007-05-04 11:00:00,90.33,90.47,90.04,90.07,21800.0,46.9427,47.0155,46.792,46.8076,21800.0
2007-05-04 11:10:00,90.04,90.28,89.74,89.81,69800.0,46.792,46.9167,46.6361,46.6725,69800.0
2007-05-04 11:20:00,89.79,89.91,89.45,89.73,46600.0,46.6621,46.7244,46.4854,46.6309,46600.0
2007-05-04 11:30:00,89.73,89.83,89.56,89.8,50100.0,46.6309,46.6829,46.5425,46.6673,50100.0
2007-05-04 11:40:00,89.8,89.82,89.55,89.78,30000.0,46.6673,46.6777,46.5373,46.6569,30000.0
2007-05-04 11:50:00,89.73,89.75,89.51,89.6,19100.0,46.6309,46.6413,46.5166,46.5633,19100.0
2007-05-04 12:00:00,89.59,89.59,89.39,89.53,25200.0,46.5581,46.5581,46.4542,46.527,25200.0
2007-05-04 12:10:00,89.51,89.73,89.51,89.73,29600.0,46.5166,46.6309,46.5166,46.6309,29600.0
2007-05-04 12:20:00,89.74,89.75,89.56,89.66,20900.0,46.6361,46.6413,46.5425,46.5945,20900.0
2007-05-04 12:30:00,89.67,89.84,89.65,89.75,32200.0,46.5997,46.6881,46.5893,46.6413,32200.0
2007-05-04 12:40:00,89.77,89.92,89.72,89.82,25600.0,46.6517,46.7296,46.6257,46.6777,25600.0
2007-05-04 12:50:00,89.79,89.95,89.71,89.95,24500.0,46.6621,46.7452,46.6205,46.7452,24500.0
2007-05-04 13:00:00,89.94,90.0,89.84,89.86,23700.0,46.74,46.7712,46.6881,46.6984,23700.0
2007-05-04 13:10:00,89.92,90.01,89.91,90.01,14400.0,46.7296,46.7764,46.7244,46.7764,14400.0
2007-05-04 13:20:00,90.0,90.07,89.93,90.0,11900.0,46.7712,46.8076,46.7348,46.7712,11900.0
2007-05-04 13:30:00,90.0,90.03,89.86,89.93,26600.0,46.7712,46.7868,46.6984,46.7348,26600.0
2007-05-04 13:40:00,89.94,89.94,89.71,89.82,14300.0,46.74,46.74,46.6205,46.6777,14300.0
2007-05-04 13:50:00,89.81,89.86,89.69,89.71,17700.0,46.6725,46.6984,46.6101,46.6205,17700.0
2007-05-04 14:00:00,89.72,89.72,89.43,89.67,25900.0,46.6257,46.6257,46.475,46.5997,25900.0
2007-05-04 14:10:00,89.68,90.02,89.64,89.66,19300.0,46.6049,46.7816,46.5841,46.5945,19300.0
2007-05-04 14:20:00,89.66,89.73,89.53,89.53,14800.0,46.5945,46.6309,46.527,46.527,14800.0
2007-05-04 14:30:00,89.55,89.58,89.29,89.36,44000.0,46.5373,46.5529,46.4022,46.4386,44000.0
2007-05-04 14:40:00,89.36,89.5,89.35,89.48,14600.0,46.4386,46.5114,46.4334,46.501,14600.0
2007-05-04 14:50:00,89.48,89.63,89.47,89.61,18200.0,46.501,46.5789,46.4958,46.5685,18200.0
2007-05-04 15:00:00,89.6,89.72,89.58,89.66,26000.0,46.5633,46.6257,46.5529,46.5945,26000.0
2007-05-04 15:10:00,89.67,89.83,89.66,89.74,38500.0,46.5997,46.6829,46.5945,46.6361,38500.0
2007-05-04 15:20:00,89.77,89.78,89.64,89.75,36100.0,46.6517,46.6569,46.5841,46.6413,36100.0
2007-05-04 15:30:00,89.74,89.77,89.68,89.74,47600.0,46.6361,46.6517,46.6049,46.6361,47600.0
2007-05-04 15:40:00,89.74,89.81,89.59,89.75,68100.0,46.6361,46.6725,46.5581,46.6413,68100.0
2007-05-04 15:50:00,89.76,89.99,89.75,89.94,67500.0,46.6465,46.766,46.6413,46.74,67500.0
2007-05-07 09:30:00,89.89,90.39,89.89,90.21,67500.0,46.714,46.9739,46.714,46.8803,67500.0
2007-05-07 09:40:00,90.25,90.27,90.2,90.21,33800.0,46.9011,46.9115,46.8751,46.8803,33800.0
2007-05-07 09:50:00,90.23,90.24,89.91,89.94,30000.0,46.8907,46.8959,46.7244,46.74,30000.0
2007-05-07 10:00:00,89.96,90.11,89.93,90.06,31700.0,46.7504,46.8284,46.7348,46.8024,31700.0
2007-05-07 10:10:00,90.06,90.27,90.04,90.27,27400.0,46.8024,46.9115,46.792,46.9115,27400.0
2007-05-07 10:20:00,90.27,90.32,90.16,90.22,19900.0,46.9115,46.9375,46.8543,46.8855,19900.0
2007-05-07 10:30:00,90.23,90.27,90.05,90.05,21700.0,46.8907,46.9115,46.7972,46.7972,21700.0
2007-05-07 10:40:00,90.06,90.24,89.93,90.13,14700.0,46.8024,46.8959,46.7348,46.8388,14700.0
2007-05-07 10:50:00,90.09,90.24,90.05,90.13,11700.0,46.818,46.8959,46.7972,46.8388,11700.0
2007-05-07 11:00:00,90.15,90.26,90.11,90.23,33600.0,46.8492,46.9063,46.8284,46.8907,33600.0
2007-05-07 11:10:00,90.22,90.27,90.18,90.2,8400.0,46.8855,46.9115,46.8647,46.8751,8400.0
2007-05-07 11:20:00,90.21,90.21,90.12,90.15,18400.0,46.8803,46.8803,46.8336,46.8492,18400.0
2007-05-07 11:30:00,90.16,90.16,90.12,90.15,18000.0,46.8543,46.8543,46.8336,46.8492,18000.0
2007-05-07 11:40:00,90.15,90.24,90.15,90.15,16100.0,46.8492,46.8959,46.8492,46.8492,16100.0
2007-05-07 11:50:00,90.17,90.19,90.12,90.16,15300.0,46.8595,46.8699,46.8336,46.8543,15300.0
2007-05-07 12:00:00,90.16,90.21,90.15,90.2,14000.0,46.8543,46.8803,46.8492,46.8751,14000.0
2007-05-07 12:10:00,90.2,90.25,90.15,90.15,14000.0,46.8751,46.9011,46.8492,46.8492,14000.0
2007-05-07 12:20:00,90.14,90.25,90.14,90.22,18100.0,46.844,46.9011,46.844,46.8855,18100.0
2007-05-07 12:30:00,90.24,90.26,90.23,90.25,7000.0,46.8959,46.9063,46.8907,46.9011,7000.0
2007-05-07 12:40:00,90.24,90.28,90.18,90.25,15400.0,46.8959,46.9167,46.8647,46.9011,15400.0
2007-05-07 12:50:00,90.26,90.26,90.23,90.24,13100.0,46.9063,46.9063,46.8907,46.8959,13100.0
2007-05-07 13:00:00,90.22,90.3,90.22,90.28,13300.0,46.8855,46.9271,46.8855,46.9167,13300.0
2007-05-07 13:10:00,90.26,90.3,90.25,90.3,4800.0,46.9063,46.9271,46.9011,46.9271,4800.0
2007-05-07 13:20:00,90.27,90.36,90.26,90.3,46700.0,46.9115,46.9583,46.9063,46.9271,46700.0
2007-05-07 13:30:00,90.29,90.38,90.29,90.36,27300.0,46.9219,46.9687,46.9219,46.9583,27300.0
2007-05-07 13:40:00,90.36,90.56,90.36,90.54,17700.0,46.9583,47.0622,46.9583,47.0518,17700.0
2007-05-07 13:50:00,90.52,90.62,90.52,90.62,15200.0,47.0414,47.0934,47.0414,47.0934,15200.0
2007-05-07 14:00:00,90.62,90.65,90.46,90.6,19800.0,47.0934,47.109,47.0103,47.083,19800.0
2007-05-07 14:10:00,90.6,90.61,90.35,90.38,13000.0,47.083,47.0882,46.9531,46.9687,13000.0
2007-05-07 14:20:00,90.37,90.37,90.3,90.34,13600.0,46.9635,46.9635,46.9271,46.9479,13600.0
2007-05-07 14:30:00,90.33,90.38,90.3,90.31,12900.0,46.9427,46.9687,46.9271,46.9323,12900.0
2007-05-07 14:40:00,90.31,90.47,90.3,90.46,28400.0,46.9323,47.0155,46.9271,47.0103,28400.0
2007-05-07 14:50:00,90.43,90.46,90.38,90.44,12400.0,46.9947,47.0103,46.9687,46.9999,12400.0
2007-05-07 15:00:00,90.43,90.47,90.35,90.39,20100.0,46.9947,47.0155,46.9531,46.9739,20100.0
2007-05-07 15:10:00,90.38,90.43,90.33,90.36,23500.0,46.9687,46.9947,46.9427,46.9583,23500.0
2007-05-07 15:20:00,90.36,90.53,90.33,90.43,32300.0,46.9583,47.0466,46.9427,46.9947,32300.0
2007-05-07 15:30:00,90.44,90.44,90.35,90.39,18200.0,46.9999,46.9999,46.9531,46.9739,18200.0
2007-05-07 15:40:00,90.39,90.41,90.33,90.36,28000.0,46.9739,46.9843,46.9427,46.9583,28000.0
2007-05-07 15:50:00,90.36,90.47,90.34,90.43,39800.0,46.9583,47.0155,46.9479,46.9947,39800.0
2007-05-08 09:30:00,89.9,90.09,89.9,90.07,17000.0,46.7192,46.818,46.7192,46.8076,17000.0
2007-05-08 09:40:00,90.08,90.2,89.98,90.14,46900.0,46.8128,46.8751,46.7608,46.844,46900.0
2007-05-08 09:50:00,90.15,90.24,90.07,90.2,14200.0,46.8492,46.8959,46.8076,46.8751,14200.0
2007-05-08 10:00:00,90.18,90.25,89.99,89.99,33600.0,46.8647,46.9011,46.766,46.766,33600.0
2007-05-08 10:10:00,90.05,90.14,89.88,90.08,32500.0,46.7972,46.844,46.7088,46.8128,32500.0
2007-05-08 10:20:00,90.11,90.24,90.01,90.22,16600.0,46.8284,46.8959,46.7764,46.8855,16600.0
2007-05-08 10:30:00,90.21,90.23,90.05,90.1,13400.0,46.8803,46.8907,46.7972,46.8232,13400.0
2007-05-08 10:40:00,90.11,90.11,89.95,90.03,19900.0,46.8284,46.8284,46.7452,46.7868,19900.0
2007-05-08 10:50:00,90.03,90.15,90.0,90.14,12400.0,46.7868,46.8492,46.7712,46.844,12400.0
2007-05-08 11:00:00,90.13,90.16,90.06,90.15,13500.0,46.8388,46.8543,46.8024,46.8492,13500.0
2007-05-08 11:10:00,90.15,90.16,90.0,90.07,9600.0,46.8492,46.8543,46.7712,46.8076,9600.0
2007-05-08 11:20:00,90.09,90.11,90.0,90.03,13700.0,46.818,46.8284,46.7712,46.7868,13700.0
2007-05-08 11:30:00,90.04,90.11,90.03,90.05,16000.0,46.792,46.8284,46.7868,46.7972,16000.0
2007-05-08 11:40:00,90.04,90.07,90.02,90.04,11400.0,46.792,46.8076,46.7816,46.792,11400.0
2007-05-08 11:50:00,90.05,90.2,90.03,90.18,24500.0,46.7972,46.8751,46.7868,46.8647,24500.0
2007-05-08 12:00:00,90.2,90.24,90.13,90.18,12700.0,46.8751,46.8959,46.8388,46.8647,12700.0
2007-05-08 12:10:00,90.19,90.38,90.18,90.35,17300.0,46.8699,46.9687,46.8647,46.9531,17300.0
2007-05-08 12:20:00,90.35,90.46,90.33,90.37,14700.0,46.9531,47.0103,46.9427,46.9635,14700.0
2007-05-08 12:30:00,90.37,90.39,90.3,90.39,16000.0,46.9635,46.9739,46.9271,46.9739,16000.0
2007-05-08 12:40:00,90.41,90.48,90.37,90.48,14300.0,46.9843,47.0206,46.9635,47.0206,14300.0
2007-05-08 12:50:00,90.48,90.66,90.48,90.64,7400.0,47.0206,47.1142,47.0206,47.1038,7400.0
2007-05-08 13:00:00,90.64,90.65,90.41,90.53,11100.0,47.1038,47.109,46.9843,47.0466,11100.0
2007-05-08 13:10:00,90.52,90.55,90.47,90.52,20400.0,47.0414,47.057,47.0155,47.0414,20400.0
2007-05-08 13:20:00,90.48,90.53,90.45,90.47,13700.0,47.0206,47.0466,47.0051,47.0155,13700.0
2007-05-08 13:30:00,90.46,90.49,90.26,90.29,12100.0,47.0103,47.0258,46.9063,46.9219,12100.0
2007-05-08 13:40:00,90.3,90.3,90.02,90.1,34400.0,46.9271,46.9271,46.7816,46.8232,34400.0
2007-05-08 13:50:00,90.11,90.3,90.1,90.3,20000.0,46.8284,46.9271,46.8232,46.9271,20000.0
2007-05-08 14:00:00,90.32,90.32,90.19,90.21,10700.0,46.9375,46.9375,46.8699,46.8803,10700.0
2007-05-08 14:10:00,90.2,90.22,90.11,90.14,16100.0,46.8751,46.8855,46.8284,46.844,16100.0
2007-05-08 14:20:00,90.11,90.21,90.07,90.07,14100.0,46.8284,46.8803,46.8076,46.8076,14100.0
2007-05-08 14:30:00,90.08,90.15,90.04,90.04,16700.0,46.8128,46.8492,46.792,46.792,16700.0
2007-05-08 14:40:00,90.05,90.17,90.05,90.05,12600.0,46.7972,46.8595,46.7972,46.7972,12600.0
2007-05-08 14:50:00,90.05,90.14,90.05,90.07,12900.0,46.7972,46.844,46.7972,46.8076,12900.0
2007-05-08 15:00:00,90.05,90.14,90.01,90.06,15800.0,46.7972,46.844,46.7764,46.8024,15800.0
2007-05-08 15:10:00,90.07,90.11,90.03,90.1,16400.0,46.8076,46.8284,46.7868,46.8232,16400.0
2007-05-08 15:20:00,90.1,90.16,90.05,90.05,17300.0,46.8232,46.8543,46.7972,46.7972,17300.0
2007-05-08 15:30:00,90.05,90.09,90.04,90.05,13400.0,46.7972,46.818,46.792,46.7972,13400.0
2007-05-08 15:40:00,90.05,90.09,90.05,90.08,19600.0,46.7972,46.818,46.7972,46.8128,19600.0
2007-05-08 15:50:00,90.08,90.08,90.03,90.08,35400.0,46.8128,46.8128,46.7868,46.8128,35400.0
2007-05-09 09:30:00,89.75,89.97,89.67,89.78,18900.0,46.6413,46.7556,46.5997,46.6569,18900.0
2007-05-09 09:40:00,89.79,89.81,89.46,89.51,27500.0,46.6621,46.6725,46.4906,46.5166,27500.0
2007-05-09 09:50:00,89.51,89.65,89.35,89.4,39200.0,46.5166,46.5893,46.4334,46.4594,39200.0
2007-05-09 10:00:00,89.4,89.7,89.38,89.65,29100.0,46.4594,46.6153,46.449,46.5893,29100.0
2007-05-09 10:10:00,89.65,89.79,89.64,89.67,22900.0,46.5893,46.6621,46.5841,46.5997,22900.0
2007-05-09 10:20:00,89.7,89.7,89.49,89.63,37200.0,46.6153,46.6153,46.5062,46.5789,37200.0
2007-05-09 10:30:00,89.66,89.85,89.66,89.83,33100.0,46.5945,46.6932,46.5945,46.6829,33100.0
2007-05-09 10:40:00,89.83,90.01,89.8,90.01,7800.0,46.6829,46.7764,46.6673,46.7764,7800.0
2007-05-09 10:50:00,90.0,90.05,89.96,89.99,18800.0,46.7712,46.7972,46.7504,46.766,18800.0
2007-05-09 11:00:00,90.0,90.07,89.94,89.94,16100.0,46.7712,46.8076,46.74,46.74,16100.0
2007-05-09 11:10:00,89.94,90.14,89.91,90.14,14300.0,46.74,46.844,46.7244,46.844,14300.0
2007-05-09 11:20:00,90.17,90.2,90.03,90.03,39300.0,46.8595,46.8751,46.7868,46.7868,39300.0
2007-05-09 11:30:00,90.03,90.12,89.94,89.98,22700.0,46.7868,46.8336,46.74,46.7608,22700.0
2007-05-09 11:40:00,89.98,90.0,89.91,89.95,11700.0,46.7608,46.7712,46.7244,46.7452,11700.0
2007-05-09 11:50:00,89.91,89.91,89.81,89.83,10700.0,46.7244,46.7244,46.6725,46.6829,10700.0
2007-05-09 12:00:00,89.85,90.08,89.83,89.95,32400.0,46.6932,46.8128,46.6829,46.7452,32400.0
2007-05-09 12:10:00,89.94,89.98,89.84,89.92,9500.0,46.74,46.7608,46.6881,46.7296,9500.0
2007-05-09 12:20:00,89.94,89.99,89.86,89.98,9900.0,46.74,46.766,46.6984,46.7608,9900.0
2007-05-09 12:30:00,89.97,90.05,89.89,89.99,13100.0,46.7556,46.7972,46.714,46.766,13100.0
2007-05-09 12:40:00,90.01,90.04,89.88,89.92,17600.0,46.7764,46.792,46.7088,46.7296,17600.0
2007-05-09 12:50:00,89.92,89.97,89.89,89.97,7900.0,46.7296,46.7556,46.714,46.7556,7900.0
2007-05-09 13:00:00,89.97,89.99,89.89,89.93,8600.0,46.7556,46.766,46.714,46.7348,8600.0
2007-05-09 13:10:00,89.94,89.94,89.78,89.82,16600.0,46.74,46.74,46.6569,46.6777,16600.0
2007-05-09 13:20:00,89.83,89.95,89.81,89.81,12700.0,46.6829,46.7452,46.6725,46.6725,12700.0
2007-05-09 13:30:00,89.84,89.87,89.66,89.74,25000.0,46.6881,46.7036,46.5945,46.6361,25000.0
2007-05-09 13:40:00,89.76,89.76,89.61,89.61,14000.0,46.6465,46.6465,46.5685,46.5685,14000.0
2007-05-09 13:50:00,89.59,89.62,89.52,89.52,10800.0,46.5581,46.5737,46.5218,46.5218,10800.0
2007-05-09 14:00:00,89.53,89.69,89.51,89.59,11200.0,46.527,46.6101,46.5166,46.5581,11200.0
2007-05-09 14:10:00,89.59,89.59,88.76,89.16,55800.0,46.5581,46.5581,46.1268,46.3347,55800.0
2007-05-09 14:20:00,89.12,89.46,89.1,89.39,86400.0,46.3139,46.4906,46.3035,46.4542,86400.0
2007-05-09 14:30:00,89.39,89.5,89.31,89.48,32300.0,46.4542,46.5114,46.4126,46.501,32300.0
2007-05-09 14:40:00,89.45,89.67,89.36,89.56,64300.0,46.4854,46.5997,46.4386,46.5425,64300.0
2007-05-09 14:50:00,89.55,89.96,89.55,89.67,70700.0,46.5373,46.7504,46.5373,46.5997,70700.0
2007-05-09 15:00:00,89.67,89.82,89.6,89.7,21500.0,46.5997,46.6777,46.5633,46.6153,21500.0
2007-05-09 15:10:00,89.7,89.83,89.67,89.7,37100.0,46.6153,46.6829,46.5997,46.6153,37100.0
2007-05-09 15:20:00,89.71,89.96,89.68,89.85,97800.0,46.6205,46.7504,46.6049,46.6932,97800.0
2007-05-09 15:30:00,89.86,89.86,89.73,89.73,13300.0,46.6984,46.6984,46.6309,46.6309,13300.0
2007-05-09 15:40:00,89.75,89.83,89.74,89.83,24100.0,46.6413,46.6829,46.6361,46.6829,24100.0
2007-05-09 15:50:00,89.84,89.93,89.64,89.82,54200.0,46.6881,46.7348,46.5841,46.6777,54200.0
2007-05-10 09:30:00,89.56,89.73,89.55,89.58,17400.0,46.5425,46.6309,46.5373,46.5529,17400.0
2007-05-10 09:40:00,89.62,89.69,89.15,89.35,19400.0,46.5737,46.6101,46.3295,46.4334,19400.0
2007-05-10 09:50:00,89.35,89.54,89.16,89.17,16600.0,46.4334,46.5321,46.3347,46.3399,16600.0
2007-05-10 10:00:00,89.17,89.19,88.98,89.03,23200.0,46.3399,46.3503,46.2411,46.2671,23200.0
2007-05-10 10:10:00,89.02,89.25,89.02,89.22,12000.0,46.2619,46.3814,46.2619,46.3659,12000.0
2007-05-10 10:20:00,89.24,89.25,89.1,89.25,8200.0,46.3762,46.3814,46.3035,46.3814,8200.0
2007-05-10 10:30:00,89.22,89.39,89.19,89.26,12700.0,46.3659,46.4542,46.3503,46.3866,12700.0
2007-05-10 10:40:00,89.27,89.66,89.21,89.49,38700.0,46.3918,46.5945,46.3607,46.5062,38700.0
2007-05-10 10:50:00,89.48,89.56,89.44,89.48,6900.0,46.501,46.5425,46.4802,46.501,6900.0
2007-05-10 11:00:00,89.49,89.51,89.38,89.5,22100.0,46.5062,46.5166,46.449,46.5114,22100.0
2007-05-10 11:10:00,89.45,89.49,89.22,89.3,22300.0,46.4854,46.5062,46.3659,46.4074,22300.0
2007-05-10 11:20:00,89.28,89.29,89.1,89.22,38500.0,46.397,46.4022,46.3035,46.3659,38500.0
2007-05-10 11:30:00,89.22,89.45,89.18,89.45,31800.0,46.3659,46.4854,46.3451,46.4854,31800.0
2007-05-10 11:40:00,89.45,89.5,89.41,89.43,15900.0,46.4854,46.5114,46.4646,46.475,15900.0
2007-05-10 11:50:00,89.43,89.45,89.21,89.22,14400.0,46.475,46.4854,46.3607,46.3659,14400.0
2007-05-10 12:00:00,89.21,89.29,89.16,89.23,30300.0,46.3607,46.4022,46.3347,46.371,30300.0
2007-05-10 12:10:00,89.23,89.34,89.1,89.13,18100.0,46.371,46.4282,46.3035,46.3191,18100.0
2007-05-10 12:20:00,89.1,89.36,89.04,89.12,41300.0,46.3035,46.4386,46.2723,46.3139,41300.0
2007-05-10 12:30:00,89.14,89.16,88.99,89.13,26300.0,46.3243,46.3347,46.2463,46.3191,26300.0
2007-05-10 12:40:00,89.13,89.2,89.11,89.15,8000.0,46.3191,46.3555,46.3087,46.3295,8000.0
2007-05-10 12:50:00,89.17,89.19,89.1,89.11,12400.0,46.3399,46.3503,46.3035,46.3087,12400.0
2007-05-10 13:00:00,89.1,89.16,89.01,89.11,35800.0,46.3035,46.3347,46.2567,46.3087,35800.0
2007-05-10 13:10:00,89.12,89.12,88.74,88.86,34300.0,46.3139,46.3139,46.1164,46.1788,34300.0
2007-05-10 13:20:00,88.85,88.85,88.55,88.63,16600.0,46.1736,46.1736,46.0177,46.0592,16600.0
2007-05-10 13:30:00,88.63,88.74,88.55,88.73,49300.0,46.0592,46.1164,46.0177,46.1112,49300.0
2007-05-10 13:40:00,88.79,88.81,88.63,88.67,9400.0,46.1424,46.1528,46.0592,46.08,9400.0
2007-05-10 13:50:00,88.67,88.7,88.6,88.61,8700.0,46.08,46.0956,46.0436,46.0488,8700.0
2007-05-10 14:00:00,88.61,88.83,88.61,88.68,21400.0,46.0488,46.1632,46.0488,46.0852,21400.0
2007-05-10 14:10:00,88.68,88.7,88.6,88.68,8200.0,46.0852,46.0956,46.0436,46.0852,8200.0
2007-05-10 14:20:00,88.68,88.7,88.59,88.65,17300.0,46.0852,46.0956,46.0385,46.0696,17300.0
2007-05-10 14:30:00,88.65,88.74,88.55,88.58,32900.0,46.0696,46.1164,46.0177,46.0333,32900.0
2007-05-10 14:40:00,88.58,88.71,88.58,88.65,10000.0,46.0333,46.1008,46.0333,46.0696,10000.0
2007-05-10 14:50:00,88.65,88.65,88.42,88.47,20800.0,46.0696,46.0696,45.9501,45.9761,20800.0
2007-05-10 15:00:00,88.44,88.47,88.29,88.29,22700.0,45.9605,45.9761,45.8825,45.8825,22700.0
2007-05-10 15:10:00,88.29,88.42,87.97,88.11,42800.0,45.8825,45.9501,45.7163,45.789,42800.0
2007-05-10 15:20:00,88.1,88.28,88.07,88.11,27600.0,45.7838,45.8774,45.7682,45.789,27600.0
2007-05-10 15:30:00,88.11,88.27,88.04,88.19,28100.0,45.789,45.8722,45.7526,45.8306,28100.0
2007-05-10 15:40:00,88.19,88.19,88.02,88.1,33700.0,45.8306,45.8306,45.7422,45.7838,33700.0
2007-05-10 15:50:00,88.1,88.12,87.86,87.98,70200.0,45.7838,45.7942,45.6591,45.7214,70200.0
2007-05-11 09:30:00,88.89,88.89,87.6,87.91,30900.0,46.1944,46.1944,45.524,45.6851,30900.0
2007-05-11 09:40:00,87.93,88.21,87.77,88.12,64300.0,45.6955,45.841,45.6123,45.7942,64300.0
2007-05-11 09:50:00,88.14,88.39,87.86,87.89,81000.0,45.8046,45.9345,45.6591,45.6747,81000.0
2007-05-11 10:00:00,87.91,88.12,87.64,87.79,52100.0,45.6851,45.7942,45.5448,45.6227,52100.0
2007-05-11 10:10:00,87.81,87.9,87.7,87.84,33100.0,45.6331,45.6799,45.5759,45.6487,33100.0
2007-05-11 10:20:00,87.83,87.88,87.79,87.84,18300.0,45.6435,45.6695,45.6227,45.6487,18300.0
2007-05-11 10:30:00,87.87,87.89,87.8,87.83,32500.0,45.6643,45.6747,45.6279,45.6435,32500.0
2007-05-11 10:40:00,87.83,88.0,87.81,87.89,23600.0,45.6435,45.7318,45.6331,45.6747,23600.0
2007-05-11 10:50:00,87.93,88.19,87.93,88.07,24600.0,45.6955,45.8306,45.6955,45.7682,24600.0
2007-05-11 11:00:00,88.08,88.18,87.95,88.1,31000.0,45.7734,45.8254,45.7059,45.7838,31000.0
2007-05-11 11:10:00,88.11,88.13,87.9,88.05,37300.0,45.789,45.7994,45.6799,45.7578,37300.0
2007-05-11 11:20:00,88.03,88.11,87.98,88.08,41900.0,45.7474,45.789,45.7214,45.7734,41900.0
2007-05-11 11:30:00,88.1,88.1,88.0,88.03,21300.0,45.7838,45.7838,45.7318,45.7474,21300.0
2007-05-11 11:40:00,88.04,88.04,87.95,88.03,27300.0,45.7526,45.7526,45.7059,45.7474,27300.0
2007-05-11 11:50:00,88.05,88.05,87.86,87.97,24000.0,45.7578,45.7578,45.6591,45.7163,24000.0
2007-05-11 12:00:00,87.95,87.98,87.84,87.88,15700.0,45.7059,45.7214,45.6487,45.6695,15700.0
2007-05-11 12:10:00,87.88,88.17,87.86,88.04,42700.0,45.6695,45.8202,45.6591,45.7526,42700.0
2007-05-11 12:20:00,88.06,88.07,88.0,88.07,13800.0,45.763,45.7682,45.7318,45.7682,13800.0
2007-05-11 12:30:00,88.04,88.08,87.94,88.01,10200.0,45.7526,45.7734,45.7007,45.737,10200.0
2007-05-11 12:40:00,88.0,88.08,87.94,87.94,25800.0,45.7318,45.7734,45.7007,45.7007,25800.0
2007-05-11 12:50:00,87.94,88.09,87.94,88.04,16900.0,45.7007,45.7786,45.7007,45.7526,16900.0
2007-05-11 13:00:00,88.06,88.1,88.0,88.09,10500.0,45.763,45.7838,45.7318,45.7786,10500.0
2007-05-11 13:10:00,88.1,88.27,88.09,88.09,21400.0,45.7838,45.8722,45.7786,45.7786,21400.0
2007-05-11 13:20:00,88.1,88.2,88.07,88.17,8200.0,45.7838,45.8358,45.7682,45.8202,8200.0
2007-05-11 13:30:00,88.19,88.19,88.08,88.17,7700.0,45.8306,45.8306,45.7734,45.8202,7700.0
2007-05-11 13:40:00,88.15,88.15,88.07,88.08,8700.0,45.8098,45.8098,45.7682,45.7734,8700.0
2007-05-11 13:50:00,88.09,88.1,87.87,87.95,13300.0,45.7786,45.7838,45.6643,45.7059,13300.0
2007-05-11 14:00:00,87.96,88.0,87.89,87.99,12100.0,45.7111,45.7318,45.6747,45.7266,12100.0
2007-05-11 14:10:00,88.0,88.01,87.84,87.87,11300.0,45.7318,45.737,45.6487,45.6643,11300.0
2007-05-11 14:20:00,87.83,87.99,87.83,87.98,9300.0,45.6435,45.7266,45.6435,45.7214,9300.0
2007-05-11 14:30:00,87.98,87.99,87.83,87.94,17000.0,45.7214,45.7266,45.6435,45.7007,17000.0
2007-05-11 14:40:00,87.97,87.97,87.87,87.97,28600.0,45.7163,45.7163,45.6643,45.7163,28600.0
2007-05-11 14:50:00,87.97,88.06,87.93,88.04,80500.0,45.7163,45.763,45.6955,45.7526,80500.0
2007-05-11 15:00:00,88.01,88.05,87.92,87.97,76100.0,45.737,45.7578,45.6903,45.7163,76100.0
2007-05-11 15:10:00,87.96,88.01,87.93,87.99,11500.0,45.7111,45.737,45.6955,45.7266,11500.0
2007-05-11 15:20:00,87.98,88.07,87.93,87.93,151100.0,45.7214,45.7682,45.6955,45.6955,151100.0
2007-05-11 15:30:00,87.95,88.09,87.94,87.95,28600.0,45.7059,45.7786,45.7007,45.7059,28600.0
2007-05-11 15:40:00,87.97,88.03,87.93,87.93,29200.0,45.7163,45.7474,45.6955,45.6955,29200.0
2007-05-11 15:50:00,87.95,88.1,87.93,88.0,58700.0,45.7059,45.7838,45.6955,45.7318,58700.0
2007-05-14 09:30:00,88.0,88.33,88.0,88.31,20100.0,45.7318,45.9033,45.7318,45.8929,20100.0
2007-05-14 09:40:00,88.25,88.32,88.14,88.16,20400.0,45.8618,45.8981,45.8046,45.815,20400.0
2007-05-14 09:50:00,88.14,88.63,88.14,88.63,47300.0,45.8046,46.0592,45.8046,46.0592,47300.0
2007-05-14 10:00:00,88.6,88.77,88.47,88.77,43600.0,46.0436,46.132,45.9761,46.132,43600.0
2007-05-14 10:10:00,88.77,89.13,88.77,89.12,35700.0,46.132,46.3191,46.132,46.3139,35700.0
2007-05-14 10:20:00,89.12,89.21,88.85,89.0,41500.0,46.3139,46.3607,46.1736,46.2515,41500.0
2007-05-14 10:30:00,88.95,89.36,88.91,89.3,44200.0,46.2255,46.4386,46.2047,46.4074,44200.0
2007-05-14 10:40:00,89.3,89.42,89.17,89.21,15700.0,46.4074,46.4698,46.3399,46.3607,15700.0
2007-05-14 10:50:00,89.24,89.27,89.16,89.27,15800.0,46.3762,46.3918,46.3347,46.3918,15800.0
2007-05-14 11:00:00,89.28,89.29,89.09,89.09,18500.0,46.397,46.4022,46.2983,46.2983,18500.0
2007-05-14 11:10:00,89.06,89.31,89.06,89.27,14500.0,46.2827,46.4126,46.2827,46.3918,14500.0
2007-05-14 11:20:00,89.27,89.27,89.12,89.12,29000.0,46.3918,46.3918,46.3139,46.3139,29000.0
2007-05-14 11:30:00,89.12,89.34,89.04,89.33,29400.0,46.3139,46.4282,46.2723,46.423,29400.0
2007-05-14 11:40:00,89.31,89.32,89.19,89.2,13900.0,46.4126,46.4178,46.3503,46.3555,13900.0
2007-05-14 11:50:00,89.19,89.24,89.13,89.21,21200.0,46.3503,46.3762,46.3191,46.3607,21200.0
2007-05-14 12:00:00,89.25,89.31,89.24,89.25,9700.0,46.3814,46.4126,46.3762,46.3814,9700.0
2007-05-14 12:10:00,89.26,89.3,89.19,89.25,15500.0,46.3866,46.4074,46.3503,46.3814,15500.0
2007-05-14 12:20:00,89.25,89.3,89.22,89.28,16300.0,46.3814,46.4074,46.3659,46.397,16300.0
2007-05-14 12:30:00,89.27,89.33,89.24,89.26,13800.0,46.3918,46.423,46.3762,46.3866,13800.0
2007-05-14 12:40:00,89.26,89.39,89.24,89.36,15000.0,46.3866,46.4542,46.3762,46.4386,15000.0
2007-05-14 12:50:00,89.35,89.36,89.27,89.28,8200.0,46.4334,46.4386,46.3918,46.397,8200.0
2007-05-14 13:00:00,89.29,89.32,89.22,89.25,9500.0,46.4022,46.4178,46.3659,46.3814,9500.0
2007-05-14 13:10:00,89.28,89.35,89.15,89.19,19600.0,46.397,46.4334,46.3295,46.3503,19600.0
2007-05-14 13:20:00,89.2,89.27,89.15,89.24,13500.0,46.3555,46.3918,46.3295,46.3762,13500.0
2007-05-14 13:30:00,89.23,89.26,89.0,89.09,23000.0,46.371,46.3866,46.2515,46.2983,23000.0
2007-05-14 13:40:00,89.11,89.16,89.04,89.08,24900.0,46.3087,46.3347,46.2723,46.2931,24900.0
2007-05-14 13:50:00,89.11,89.19,89.08,89.13,26300.0,46.3087,46.3503,46.2931,46.3191,26300.0
2007-05-14 14:00:00,89.1,89.1,88.9,88.97,30900.0,46.3035,46.3035,46.1996,46.2359,30900.0
2007-05-14 14:10:00,88.93,89.02,88.92,88.99,27200.0,46.2151,46.2619,46.2099,46.2463,27200.0
2007-05-14 14:20:00,88.99,89.05,88.96,89.05,15500.0,46.2463,46.2775,46.2307,46.2775,15500.0
2007-05-14 14:30:00,89.05,89.12,88.98,89.0,22200.0,46.2775,46.3139,46.2411,46.2515,22200.0
2007-05-14 14:40:00,89.01,89.1,88.96,89.1,24800.0,46.2567,46.3035,46.2307,46.3035,24800.0
2007-05-14 14:50:00,89.1,89.14,88.93,88.96,31200.0,46.3035,46.3243,46.2151,46.2307,31200.0
2007-05-14 15:00:00,88.96,89.07,88.95,89.02,32500.0,46.2307,46.2879,46.2255,46.2619,32500.0
2007-05-14 15:10:00,89.01,89.07,88.98,89.0,24600.0,46.2567,46.2879,46.2411,46.2515,24600.0
2007-05-14 15:20:00,89.0,89.05,88.83,88.94,30700.0,46.2515,46.2775,46.1632,46.2203,30700.0
2007-05-14 15:30:00,88.97,89.0,88.8,88.85,25600.0,46.2359,46.2515,46.1476,46.1736,25600.0
2007-05-14 15:40:00,88.84,88.93,88.81,88.89,19800.0,46.1684,46.2151,46.1528,46.1944,19800.0
2007-05-14 15:50:00,88.89,89.0,88.84,88.95,59300.0,46.1944,46.2515,46.1684,46.2255,59300.0
2007-05-15 09:30:00,89.15,89.47,89.11,89.28,15800.0,46.3295,46.4958,46.3087,46.397,15800.0
2007-05-15 09:40:00,89.28,89.55,89.12,89.17,19100.0,46.397,46.5373,46.3139,46.3399,19100.0
2007-05-15 09:50:00,89.16,89.26,88.97,89.24,23500.0,46.3347,46.3866,46.2359,46.3762,23500.0
2007-05-15 10:00:00,89.23,89.8,89.23,89.77,18000.0,46.371,46.6673,46.371,46.6517,18000.0
2007-05-15 10:10:00,89.78,89.92,89.38,89.58,34200.0,46.6569,46.7296,46.449,46.5529,34200.0
2007-05-15 10:20:00,89.54,89.54,89.15,89.3,45900.0,46.5321,46.5321,46.3295,46.4074,45900.0
2007-05-15 10:30:00,89.26,89.35,89.17,89.22,19200.0,46.3866,46.4334,46.3399,46.3659,19200.0
2007-05-15 10:40:00,89.19,89.3,89.19,89.24,14400.0,46.3503,46.4074,46.3503,46.3762,14400.0
2007-05-15 10:50:00,89.24,89.3,89.06,89.21,24500.0,46.3762,46.4074,46.2827,46.3607,24500.0
2007-05-15 11:00:00,89.17,89.37,89.04,89.34,51700.0,46.3399,46.4438,46.2723,46.4282,51700.0
2007-05-15 11:10:00,89.33,89.57,89.33,89.45,45800.0,46.423,46.5477,46.423,46.4854,45800.0
2007-05-15 11:20:00,89.44,89.55,89.32,89.49,52500.0,46.4802,46.5373,46.4178,46.5062,52500.0
2007-05-15 11:30:00,89.49,89.78,89.48,89.78,26700.0,46.5062,46.6569,46.501,46.6569,26700.0
2007-05-15 11:40:00,89.78,89.83,89.66,89.71,30600.0,46.6569,46.6829,46.5945,46.6205,30600.0
2007-05-15 11:50:00,89.71,89.8,89.66,89.66,29300.0,46.6205,46.6673,46.5945,46.5945,29300.0
2007-05-15 12:00:00,89.67,89.68,89.6,89.62,15600.0,46.5997,46.6049,46.5633,46.5737,15600.0
2007-05-15 12:10:00,89.62,89.66,89.48,89.49,15900.0,46.5737,46.5945,46.501,46.5062,15900.0
2007-05-15 12:20:00,89.49,89.65,89.39,89.44,35200.0,46.5062,46.5893,46.4542,46.4802,35200.0
2007-05-15 12:30:00,89.43,89.46,89.34,89.4,17900.0,46.475,46.4906,46.4282,46.4594,17900.0
2007-05-15 12:40:00,89.4,89.49,89.37,89.46,31700.0,46.4594,46.5062,46.4438,46.4906,31700.0
2007-05-15 12:50:00,89.45,89.47,89.38,89.44,31100.0,46.4854,46.4958,46.449,46.4802,31100.0
2007-05-15 13:00:00,89.44,89.45,89.1,89.14,40700.0,46.4802,46.4854,46.3035,46.3243,40700.0
2007-05-15 13:10:00,89.14,89.27,89.13,89.23,27200.0,46.3243,46.3918,46.3191,46.371,27200.0
2007-05-15 13:20:00,89.21,89.25,89.09,89.12,18800.0,46.3607,46.3814,46.2983,46.3139,18800.0
2007-05-15 13:30:00,89.16,89.18,88.86,88.88,31700.0,46.3347,46.3451,46.1788,46.1892,31700.0
2007-05-15 13:40:00,88.88,88.95,88.5,88.53,38600.0,46.1892,46.2255,45.9917,46.0073,38600.0
2007-05-15 13:50:00,88.54,88.99,88.52,88.87,37300.0,46.0125,46.2463,46.0021,46.184,37300.0
2007-05-15 14:00:00,88.81,88.9,88.64,88.9,22200.0,46.1528,46.1996,46.0644,46.1996,22200.0
2007-05-15 14:10:00,88.87,88.96,88.62,88.64,35600.0,46.184,46.2307,46.054,46.0644,35600.0
2007-05-15 14:20:00,88.68,88.73,88.43,88.51,31800.0,46.0852,46.1112,45.9553,45.9969,31800.0
2007-05-15 14:30:00,88.48,88.58,88.25,88.27,24800.0,45.9813,46.0333,45.8618,45.8722,24800.0
2007-05-15 14:40:00,88.27,88.37,87.82,87.86,50800.0,45.8722,45.9241,45.6383,45.6591,50800.0
2007-05-15 14:50:00,87.87,88.06,87.87,87.99,38500.0,45.6643,45.763,45.6643,45.7266,38500.0
2007-05-15 15:00:00,87.98,88.16,87.97,88.16,33700.0,45.7214,45.815,45.7163,45.815,33700.0
2007-05-15 15:10:00,88.14,88.24,88.08,88.08,27500.0,45.8046,45.8566,45.7734,45.7734,27500.0
2007-05-15 15:20:00,88.09,88.1,87.95,88.09,18800.0,45.7786,45.7838,45.7059,45.7786,18800.0
2007-05-15 15:30:00,88.08,88.15,87.98,88.15,18700.0,45.7734,45.8098,45.7214,45.8098,18700.0
2007-05-15 15:40:00,88.16,88.22,87.91,87.93,23000.0,45.815,45.8462,45.6851,45.6955,23000.0
2007-05-15 15:50:00,87.92,87.95,87.67,87.73,63500.0,45.6903,45.7059,45.5603,45.5915,63500.0
2007-05-16 09:30:00,88.15,88.19,87.91,87.97,10500.0,45.8098,45.8306,45.6851,45.7163,10500.0
2007-05-16 09:40:00,87.97,88.02,86.72,87.05,49700.0,45.7163,45.7422,45.0667,45.2381,49700.0
2007-05-16 09:50:00,87.08,87.27,86.97,87.12,30300.0,45.2537,45.3525,45.1966,45.2745,30300.0
2007-05-16 10:00:00,87.05,87.17,86.94,87.15,18700.0,45.2381,45.3005,45.181,45.2901,18700.0
2007-05-16 10:10:00,87.15,87.35,87.05,87.14,12600.0,45.2901,45.394,45.2381,45.2849,12600.0
2007-05-16 10:20:00,87.15,87.23,87.11,87.14,10100.0,45.2901,45.3317,45.2693,45.2849,10100.0
2007-05-16 10:30:00,87.15,87.18,87.0,87.09,30300.0,45.2901,45.3057,45.2122,45.2589,30300.0
2007-05-16 10:40:00,87.11,87.27,87.05,87.14,17800.0,45.2693,45.3525,45.2381,45.2849,17800.0
2007-05-16 10:50:00,87.14,87.15,87.03,87.09,28800.0,45.2849,45.2901,45.2278,45.2589,28800.0
2007-05-16 11:00:00,87.09,87.1,87.0,87.0,31000.0,45.2589,45.2641,45.2122,45.2122,31000.0
2007-05-16 11:10:00,87.0,87.13,86.8,87.1,36700.0,45.2122,45.2797,45.1082,45.2641,36700.0
2007-05-16 11:20:00,87.1,87.13,86.7,86.74,11900.0,45.2641,45.2797,45.0563,45.077,11900.0
2007-05-16 11:30:00,86.69,86.87,86.65,86.77,18600.0,45.0511,45.1446,45.0303,45.0926,18600.0
2007-05-16 11:40:00,86.77,86.77,86.45,86.45,14000.0,45.0926,45.0926,44.9263,44.9263,14000.0
2007-05-16 11:50:00,86.48,86.63,86.45,86.56,12500.0,44.9419,45.0199,44.9263,44.9835,12500.0
2007-05-16 12:00:00,86.55,86.64,86.35,86.35,13100.0,44.9783,45.0251,44.8744,44.8744,13100.0
2007-05-16 12:10:00,86.35,86.48,86.35,86.46,10600.0,44.8744,44.9419,44.8744,44.9315,10600.0
2007-05-16 12:20:00,86.43,86.52,86.29,86.36,16300.0,44.9159,44.9627,44.8432,44.8796,16300.0
2007-05-16 12:30:00,86.35,86.4,86.28,86.32,14700.0,44.8744,44.9004,44.838,44.8588,14700.0
2007-05-16 12:40:00,86.3,86.32,86.2,86.24,25500.0,44.8484,44.8588,44.7964,44.8172,25500.0
2007-05-16 12:50:00,86.23,86.37,86.22,86.37,16100.0,44.812,44.8848,44.8068,44.8848,16100.0
2007-05-16 13:00:00,86.37,86.43,86.18,86.22,22900.0,44.8848,44.9159,44.786,44.8068,22900.0
2007-05-16 13:10:00,86.22,86.23,86.02,86.05,15300.0,44.8068,44.812,44.7029,44.7185,15300.0
2007-05-16 13:20:00,86.07,86.16,85.88,85.89,24700.0,44.7289,44.7756,44.6301,44.6353,24700.0
2007-05-16 13:30:00,85.92,86.01,85.89,85.95,15200.0,44.6509,44.6977,44.6353,44.6665,15200.0
2007-05-16 13:40:00,85.96,86.18,85.96,86.12,24100.0,44.6717,44.786,44.6717,44.7548,24100.0
2007-05-16 13:50:00,86.12,86.15,85.98,86.0,16900.0,44.7548,44.7704,44.6821,44.6925,16900.0
2007-05-16 14:00:00,86.01,86.22,86.0,86.22,20100.0,44.6977,44.8068,44.6925,44.8068,20100.0
2007-05-16 14:10:00,86.21,86.34,86.18,86.25,20000.0,44.8016,44.8692,44.786,44.8224,20000.0
2007-05-16 14:20:00,86.25,86.28,86.01,86.08,16700.0,44.8224,44.838,44.6977,44.7341,16700.0
2007-05-16 14:30:00,86.08,86.23,86.07,86.21,20400.0,44.7341,44.812,44.7289,44.8016,20400.0
2007-05-16 14:40:00,86.2,86.22,86.14,86.15,22300.0,44.7964,44.8068,44.7652,44.7704,22300.0
2007-05-16 14:50:00,86.17,86.19,86.03,86.16,22700.0,44.7808,44.7912,44.7081,44.7756,22700.0
2007-05-16 15:00:00,86.17,86.19,86.03,86.05,24900.0,44.7808,44.7912,44.7081,44.7185,24900.0
2007-05-16 15:10:00,86.03,86.12,86.03,86.05,29100.0,44.7081,44.7548,44.7081,44.7185,29100.0
2007-05-16 15:20:00,86.07,86.07,85.99,86.02,27500.0,44.7289,44.7289,44.6873,44.7029,27500.0
2007-05-16 15:30:00,86.02,86.21,85.99,86.16,32000.0,44.7029,44.8016,44.6873,44.7756,32000.0
2007-05-16 15:40:00,86.16,86.21,86.08,86.11,35800.0,44.7756,44.8016,44.7341,44.7496,35800.0
2007-05-16 15:50:00,86.11,86.19,86.02,86.18,68900.0,44.7496,44.7912,44.7029,44.786,68900.0
2007-05-17 09:30:00,85.73,85.75,85.21,85.27,16100.0,44.5522,44.5626,44.2819,44.3131,16100.0
2007-05-17 09:40:00,85.27,85.33,84.69,84.69,105000.0,44.3131,44.3443,44.0117,44.0117,105000.0
2007-05-17 09:50:00,84.71,84.79,83.02,83.41,189400.0,44.0221,44.0637,43.1438,43.3465,189400.0
2007-05-17 10:00:00,83.43,84.39,82.95,84.39,133100.0,43.3569,43.8558,43.1075,43.8558,133100.0
2007-05-17 10:10:00,84.31,84.31,83.8,84.1,77700.0,43.8142,43.8142,43.5492,43.7051,77700.0
2007-05-17 10:20:00,84.1,84.37,84.08,84.36,29000.0,43.7051,43.8454,43.6947,43.8402,29000.0
2007-05-17 10:30:00,84.31,84.58,84.13,84.45,36800.0,43.8142,43.9545,43.7207,43.887,36800.0
2007-05-17 10:40:00,84.47,84.53,84.01,84.06,37200.0,43.8974,43.9286,43.6583,43.6843,37200.0
2007-05-17 10:50:00,84.06,84.09,83.8,83.92,31000.0,43.6843,43.6999,43.5492,43.6115,31000.0
2007-05-17 11:00:00,83.92,83.99,83.73,83.73,20200.0,43.6115,43.6479,43.5128,43.5128,20200.0
2007-05-17 11:10:00,83.72,83.8,83.62,83.77,15600.0,43.5076,43.5492,43.4556,43.5336,15600.0
2007-05-17 11:20:00,83.75,83.93,83.75,83.85,23000.0,43.5232,43.6167,43.5232,43.5752,23000.0
2007-05-17 11:30:00,83.85,83.98,83.83,83.94,7500.0,43.5752,43.6427,43.5648,43.6219,7500.0
2007-05-17 11:40:00,83.91,84.1,83.9,84.03,24200.0,43.6063,43.7051,43.6012,43.6687,24200.0
2007-05-17 11:50:00,84.03,84.06,83.78,84.0,30200.0,43.6687,43.6843,43.5388,43.6531,30200.0
2007-05-17 12:00:00,83.99,84.04,83.93,83.93,49700.0,43.6479,43.6739,43.6167,43.6167,49700.0
2007-05-17 12:10:00,83.93,84.01,83.93,84.01,9500.0,43.6167,43.6583,43.6167,43.6583,9500.0
2007-05-17 12:20:00,84.0,84.03,83.91,84.0,23400.0,43.6531,43.6687,43.6063,43.6531,23400.0
2007-05-17 12:30:00,84.0,84.02,83.77,83.77,31300.0,43.6531,43.6635,43.5336,43.5336,31300.0
2007-05-17 12:40:00,83.77,83.84,83.67,83.8,16200.0,43.5336,43.57,43.4816,43.5492,16200.0
2007-05-17 12:50:00,83.84,83.87,83.78,83.87,9400.0,43.57,43.5856,43.5388,43.5856,9400.0
2007-05-17 13:00:00,83.85,83.99,83.85,83.99,28100.0,43.5752,43.6479,43.5752,43.6479,28100.0
2007-05-17 13:10:00,83.98,84.04,83.95,84.03,49400.0,43.6427,43.6739,43.6271,43.6687,49400.0
2007-05-17 13:20:00,84.03,84.29,84.03,84.25,19000.0,43.6687,43.8038,43.6687,43.783,19000.0
2007-05-17 13:30:00,84.26,84.42,84.25,84.4,16800.0,43.7882,43.8714,43.783,43.861,16800.0
2007-05-17 13:40:00,84.4,84.41,84.18,84.18,17200.0,43.861,43.8662,43.7467,43.7467,17200.0
2007-05-17 13:50:00,84.22,84.26,84.13,84.26,10600.0,43.7675,43.7882,43.7207,43.7882,10600.0
2007-05-17 14:00:00,84.21,84.26,84.16,84.22,9400.0,43.7623,43.7882,43.7363,43.7675,9400.0
2007-05-17 14:10:00,84.23,84.28,84.15,84.23,16700.0,43.7726,43.7986,43.7311,43.7726,16700.0
2007-05-17 14:20:00,84.24,84.25,84.18,84.23,20000.0,43.7778,43.783,43.7467,43.7726,20000.0
2007-05-17 14:30:00,84.23,84.4,84.21,84.27,27500.0,43.7726,43.861,43.7623,43.7934,27500.0
2007-05-17 14:40:00,84.26,84.28,84.2,84.21,12800.0,43.7882,43.7986,43.7571,43.7623,12800.0
2007-05-17 14:50:00,84.21,84.32,84.21,84.26,20900.0,43.7623,43.8194,43.7623,43.7882,20900.0
2007-05-17 15:00:00,84.27,84.45,84.24,84.25,49600.0,43.7934,43.887,43.7778,43.783,49600.0
2007-05-17 15:10:00,84.27,84.34,84.25,84.33,15300.0,43.7934,43.8298,43.783,43.8246,15300.0
2007-05-17 15:20:00,84.34,84.34,84.16,84.16,28000.0,43.8298,43.8298,43.7363,43.7363,28000.0
2007-05-17 15:30:00,84.14,84.17,83.93,83.95,36300.0,43.7259,43.7415,43.6167,43.6271,36300.0
2007-05-17 15:40:00,83.95,83.97,83.52,83.66,68000.0,43.6271,43.6375,43.4037,43.4764,68000.0
2007-05-17 15:50:00,83.65,83.74,83.63,83.7,87500.0,43.4712,43.518,43.4608,43.4972,87500.0
2007-05-18 09:30:00,83.73,83.73,83.11,83.21,113600.0,43.5128,43.5128,43.1906,43.2426,113600.0
2007-05-18 09:40:00,83.13,83.45,82.92,83.25,59600.0,43.201,43.3673,43.0919,43.2634,59600.0
2007-05-18 09:50:00,83.28,83.29,82.69,82.8,43400.0,43.279,43.2841,42.9723,43.0295,43400.0
2007-05-18 10:00:00,82.84,83.16,82.79,82.91,45800.0,43.0503,43.2166,43.0243,43.0867,45800.0
2007-05-18 10:10:00,82.88,83.04,82.83,82.88,38700.0,43.0711,43.1542,43.0451,43.0711,38700.0
2007-05-18 10:20:00,82.87,82.94,82.58,82.77,23700.0,43.0659,43.1023,42.9152,43.0139,23700.0
2007-05-18 10:30:00,82.77,82.92,82.77,82.78,17700.0,43.0139,43.0919,43.0139,43.0191,17700.0
2007-05-18 10:40:00,82.78,82.87,82.63,82.77,17400.0,43.0191,43.0659,42.9412,43.0139,17400.0
2007-05-18 10:50:00,82.8,82.83,82.7,82.8,16300.0,43.0295,43.0451,42.9775,43.0295,16300.0
2007-05-18 11:00:00,82.8,82.81,82.58,82.7,17400.0,43.0295,43.0347,42.9152,42.9775,17400.0
2007-05-18 11:10:00,82.67,82.67,82.47,82.52,12200.0,42.9619,42.9619,42.858,42.884,12200.0
2007-05-18 11:20:00,82.53,82.58,82.27,82.29,12200.0,42.8892,42.9152,42.7541,42.7645,12200.0
2007-05-18 11:30:00,82.29,82.41,82.26,82.31,11800.0,42.7645,42.8268,42.7489,42.7749,11800.0
2007-05-18 11:40:00,82.31,82.41,82.29,82.41,8600.0,42.7749,42.8268,42.7645,42.8268,8600.0
2007-05-18 11:50:00,82.41,82.52,82.26,82.48,22300.0,42.8268,42.884,42.7489,42.8632,22300.0
2007-05-18 12:00:00,82.49,82.51,82.39,82.47,12000.0,42.8684,42.8788,42.8164,42.858,12000.0
2007-05-18 12:10:00,82.48,82.55,82.46,82.48,11200.0,42.8632,42.8996,42.8528,42.8632,11200.0
2007-05-18 12:20:00,82.46,82.79,82.45,82.68,25100.0,42.8528,43.0243,42.8476,42.9671,25100.0
2007-05-18 12:30:00,82.68,83.02,82.67,82.96,197500.0,42.9671,43.1438,42.9619,43.1127,197500.0
2007-05-18 12:40:00,82.96,83.21,82.94,82.99,50800.0,43.1127,43.2426,43.1023,43.1282,50800.0
2007-05-18 12:50:00,82.93,83.15,82.92,83.07,16800.0,43.0971,43.2114,43.0919,43.1698,16800.0
2007-05-18 13:00:00,83.04,83.15,82.97,83.0,17200.0,43.1542,43.2114,43.1179,43.1334,17200.0
2007-05-18 13:10:00,83.0,83.06,82.95,83.0,26800.0,43.1334,43.1646,43.1075,43.1334,26800.0
2007-05-18 13:20:00,83.0,83.0,82.91,82.95,28600.0,43.1334,43.1334,43.0867,43.1075,28600.0
2007-05-18 13:30:00,82.96,83.04,82.94,82.99,18800.0,43.1127,43.1542,43.1023,43.1282,18800.0
2007-05-18 13:40:00,83.01,83.09,83.0,83.08,22300.0,43.1386,43.1802,43.1334,43.175,22300.0
2007-05-18 13:50:00,83.08,83.16,83.05,83.15,12400.0,43.175,43.2166,43.1594,43.2114,12400.0
2007-05-18 14:00:00,83.15,83.34,83.1,83.34,51000.0,43.2114,43.3101,43.1854,43.3101,51000.0
2007-05-18 14:10:00,83.38,83.8,83.37,83.78,30300.0,43.3309,43.5492,43.3257,43.5388,30300.0
2007-05-18 14:20:00,83.79,83.85,83.44,83.44,24100.0,43.544,43.5752,43.3621,43.3621,24100.0
2007-05-18 14:30:00,83.42,83.42,83.18,83.35,12200.0,43.3517,43.3517,43.227,43.3153,12200.0
2007-05-18 14:40:00,83.36,83.37,83.19,83.28,14700.0,43.3205,43.3257,43.2322,43.279,14700.0
2007-05-18 14:50:00,83.27,83.36,83.23,83.33,20300.0,43.2738,43.3205,43.253,43.3049,20300.0
2007-05-18 15:00:00,83.32,83.46,83.3,83.33,21100.0,43.2997,43.3725,43.2893,43.3049,21100.0
2007-05-18 15:10:00,83.34,83.41,83.14,83.29,28100.0,43.3101,43.3465,43.2062,43.2841,28100.0
2007-05-18 15:20:00,83.31,83.38,83.24,83.28,25100.0,43.2945,43.3309,43.2582,43.279,25100.0
2007-05-18 15:30:00,83.26,83.38,83.25,83.27,27300.0,43.2686,43.3309,43.2634,43.2738,27300.0
2007-05-18 15:40:00,83.26,83.33,83.13,83.15,43400.0,43.2686,43.3049,43.201,43.2114,43400.0
2007-05-18 15:50:00,83.15,83.24,83.03,83.18,59100.0,43.2114,43.2582,43.149,43.227,59100.0
2007-05-21 09:30:00,82.9,83.54,82.9,83.49,21600.0,43.0815,43.4141,43.0815,43.3881,21600.0
2007-05-21 09:40:00,83.49,83.58,83.39,83.53,33600.0,43.3881,43.4349,43.3361,43.4089,33600.0
2007-05-21 09:50:00,83.52,83.96,83.41,83.68,35800.0,43.4037,43.6323,43.3465,43.4868,35800.0
2007-05-21 10:00:00,83.7,84.29,83.68,84.23,35700.0,43.4972,43.8038,43.4868,43.7726,35700.0
2007-05-21 10:10:00,84.26,84.5,84.15,84.4,24900.0,43.7882,43.913,43.7311,43.861,24900.0
2007-05-21 10:20:00,84.39,84.6,84.28,84.29,45300.0,43.8558,43.9649,43.7986,43.8038,45300.0
2007-05-21 10:30:00,84.29,84.58,84.25,84.51,24200.0,43.8038,43.9545,43.783,43.9182,24200.0
2007-05-21 10:40:00,84.5,84.56,84.3,84.42,48200.0,43.913,43.9441,43.809,43.8714,48200.0
2007-05-21 10:50:00,84.47,84.56,84.42,84.5,18300.0,43.8974,43.9441,43.8714,43.913,18300.0
2007-05-21 11:00:00,84.51,84.7,84.36,84.65,18800.0,43.9182,44.0169,43.8402,43.9909,18800.0
2007-05-21 11:10:00,84.7,85.03,84.63,84.99,39700.0,44.0169,44.1884,43.9805,44.1676,39700.0
2007-05-21 11:20:00,85.01,85.28,84.99,85.05,36400.0,44.178,44.3183,44.1676,44.1988,36400.0
2007-05-21 11:30:00,85.07,85.07,84.77,85.0,21800.0,44.2092,44.2092,44.0533,44.1728,21800.0
2007-05-21 11:40:00,85.0,85.1,84.92,85.1,18900.0,44.1728,44.2248,44.1312,44.2248,18900.0
2007-05-21 11:50:00,85.12,85.4,85.08,85.39,18900.0,44.2352,44.3807,44.2144,44.3755,18900.0
2007-05-21 12:00:00,85.43,85.55,85.16,85.36,24700.0,44.3963,44.4586,44.2559,44.3599,24700.0
2007-05-21 12:10:00,85.36,85.45,85.19,85.23,18400.0,44.3599,44.4067,44.2715,44.2923,18400.0
2007-05-21 12:20:00,85.2,85.36,85.04,85.26,22600.0,44.2767,44.3599,44.1936,44.3079,22600.0
2007-05-21 12:30:00,85.27,85.29,85.14,85.14,14800.0,44.3131,44.3235,44.2456,44.2456,14800.0
2007-05-21 12:40:00,85.15,85.4,85.11,85.4,22400.0,44.2508,44.3807,44.23,44.3807,22400.0
2007-05-21 12:50:00,85.39,85.7,85.34,85.67,30700.0,44.3755,44.5366,44.3495,44.521,30700.0
2007-05-21 13:00:00,85.67,85.77,85.5,85.51,31900.0,44.521,44.573,44.4326,44.4378,31900.0
2007-05-21 13:10:00,85.5,85.51,85.4,85.43,45600.0,44.4326,44.4378,44.3807,44.3963,45600.0
2007-05-21 13:20:00,85.42,85.43,85.25,85.33,14200.0,44.3911,44.3963,44.3027,44.3443,14200.0
2007-05-21 13:30:00,85.29,85.31,84.94,85.08,20100.0,44.3235,44.3339,44.1416,44.2144,20100.0
2007-05-21 13:40:00,85.07,85.18,84.93,85.18,21000.0,44.2092,44.2663,44.1364,44.2663,21000.0
2007-05-21 13:50:00,85.14,85.15,84.96,84.98,14700.0,44.2456,44.2508,44.152,44.1624,14700.0
2007-05-21 14:00:00,85.01,85.06,84.95,85.05,12600.0,44.178,44.204,44.1468,44.1988,12600.0
2007-05-21 14:10:00,85.06,85.1,85.03,85.09,11100.0,44.204,44.2248,44.1884,44.2196,11100.0
2007-05-21 14:20:00,85.09,85.15,85.0,85.0,9500.0,44.2196,44.2508,44.1728,44.1728,9500.0
2007-05-21 14:30:00,85.0,85.14,85.0,85.14,12700.0,44.1728,44.2456,44.1728,44.2456,12700.0
2007-05-21 14:40:00,85.16,85.18,85.03,85.1,24900.0,44.2559,44.2663,44.1884,44.2248,24900.0
2007-05-21 14:50:00,85.09,85.13,84.87,84.93,28300.0,44.2196,44.2404,44.1052,44.1364,28300.0
2007-05-21 15:00:00,84.94,84.96,84.78,84.78,42100.0,44.1416,44.152,44.0585,44.0585,42100.0
2007-05-21 15:10:00,84.78,85.01,84.67,84.82,36100.0,44.0585,44.178,44.0013,44.0793,36100.0
2007-05-21 15:20:00,84.8,84.94,84.63,84.64,34400.0,44.0689,44.1416,43.9805,43.9857,34400.0
2007-05-21 15:30:00,84.63,84.8,84.6,84.78,42600.0,43.9805,44.0689,43.9649,44.0585,42600.0
2007-05-21 15:40:00,84.79,84.84,84.7,84.71,24100.0,44.0637,44.0897,44.0169,44.0221,24100.0
2007-05-21 15:50:00,84.67,84.71,84.44,84.62,100300.0,44.0013,44.0221,43.8818,43.9753,100300.0
2007-05-22 09:30:00,84.86,84.89,84.43,84.66,33800.0,44.1,44.1156,43.8766,43.9961,33800.0
2007-05-22 09:40:00,84.64,84.92,84.38,84.4,46400.0,43.9857,44.1312,43.8506,43.861,46400.0
2007-05-22 09:50:00,84.4,84.55,84.31,84.5,70800.0,43.861,43.9389,43.8142,43.913,70800.0
2007-05-22 10:00:00,84.53,84.64,84.39,84.42,38400.0,43.9286,43.9857,43.8558,43.8714,38400.0
2007-05-22 10:10:00,84.39,84.4,83.9,83.94,36100.0,43.8558,43.861,43.6012,43.6219,36100.0
2007-05-22 10:20:00,83.94,84.31,83.88,84.3,25000.0,43.6219,43.8142,43.5908,43.809,25000.0
2007-05-22 10:30:00,84.29,84.45,84.26,84.27,43400.0,43.8038,43.887,43.7882,43.7934,43400.0
2007-05-22 10:40:00,84.27,84.64,84.27,84.41,37600.0,43.7934,43.9857,43.7934,43.8662,37600.0
2007-05-22 10:50:00,84.42,84.75,84.39,84.51,349900.0,43.8714,44.0429,43.8558,43.9182,349900.0
2007-05-22 11:00:00,84.54,84.81,84.51,84.75,317400.0,43.9337,44.0741,43.9182,44.0429,317400.0
2007-05-22 11:10:00,84.75,84.8,84.65,84.73,24300.0,44.0429,44.0689,43.9909,44.0325,24300.0
2007-05-22 11:20:00,84.74,84.8,84.7,84.75,13100.0,44.0377,44.0689,44.0169,44.0429,13100.0
2007-05-22 11:30:00,84.74,84.77,84.66,84.7,14200.0,44.0377,44.0533,43.9961,44.0169,14200.0
2007-05-22 11:40:00,84.7,84.75,84.6,84.72,19100.0,44.0169,44.0429,43.9649,44.0273,19100.0
2007-05-22 11:50:00,84.68,84.82,84.65,84.71,23500.0,44.0065,44.0793,43.9909,44.0221,23500.0
2007-05-22 12:00:00,84.74,84.82,84.57,84.82,18600.0,44.0377,44.0793,43.9493,44.0793,18600.0
2007-05-22 12:10:00,84.82,84.82,84.75,84.78,8700.0,44.0793,44.0793,44.0429,44.0585,8700.0
2007-05-22 12:20:00,84.78,84.86,84.74,84.75,13200.0,44.0585,44.1,44.0377,44.0429,13200.0
2007-05-22 12:30:00,84.82,85.03,84.82,85.01,28700.0,44.0793,44.1884,44.0793,44.178,28700.0
2007-05-22 12:40:00,85.02,85.06,84.88,84.9,25700.0,44.1832,44.204,44.1104,44.1208,25700.0
2007-05-22 12:50:00,84.9,85.06,84.89,84.95,27800.0,44.1208,44.204,44.1156,44.1468,27800.0
2007-05-22 13:00:00,84.92,84.92,84.73,84.77,42400.0,44.1312,44.1312,44.0325,44.0533,42400.0
2007-05-22 13:10:00,84.79,84.84,84.67,84.78,40700.0,44.0637,44.0897,44.0013,44.0585,40700.0
2007-05-22 13:20:00,84.75,84.79,84.72,84.73,24600.0,44.0429,44.0637,44.0273,44.0325,24600.0
2007-05-22 13:30:00,84.72,84.76,84.67,84.7,36200.0,44.0273,44.0481,44.0013,44.0169,36200.0
2007-05-22 13:40:00,84.7,84.79,84.7,84.75,30200.0,44.0169,44.0637,44.0169,44.0429,30200.0
2007-05-22 13:50:00,84.75,85.06,84.75,84.95,30200.0,44.0429,44.204,44.0429,44.1468,30200.0
2007-05-22 14:00:00,84.99,85.11,84.96,84.99,43600.0,44.1676,44.23,44.152,44.1676,43600.0
2007-05-22 14:10:00,85.0,85.07,84.97,84.97,29900.0,44.1728,44.2092,44.1572,44.1572,29900.0
2007-05-22 14:20:00,84.98,85.04,84.9,84.94,17300.0,44.1624,44.1936,44.1208,44.1416,17300.0
2007-05-22 14:30:00,84.93,85.14,84.9,84.94,27300.0,44.1364,44.2456,44.1208,44.1416,27300.0
2007-05-22 14:40:00,84.94,85.14,84.94,85.01,20300.0,44.1416,44.2456,44.1416,44.178,20300.0
2007-05-22 14:50:00,85.01,85.1,84.98,85.08,14300.0,44.178,44.2248,44.1624,44.2144,14300.0
2007-05-22 15:00:00,85.07,85.2,85.03,85.2,20600.0,44.2092,44.2767,44.1884,44.2767,20600.0
2007-05-22 15:10:00,85.21,85.23,85.07,85.15,40300.0,44.2819,44.2923,44.2092,44.2508,40300.0
2007-05-22 15:20:00,85.16,85.27,85.13,85.16,42900.0,44.2559,44.3131,44.2404,44.2559,42900.0
2007-05-22 15:30:00,85.16,85.25,85.13,85.17,20300.0,44.2559,44.3027,44.2404,44.2611,20300.0
2007-05-22 15:40:00,85.17,85.37,85.03,85.08,56700.0,44.2611,44.3651,44.1884,44.2144,56700.0
2007-05-22 15:50:00,85.05,85.25,85.01,85.06,137400.0,44.1988,44.3027,44.178,44.204,137400.0
2007-05-23 09:30:00,85.67,85.69,85.0,85.51,19200.0,44.521,44.5314,44.1728,44.4378,19200.0
2007-05-23 09:40:00,85.45,85.98,85.39,85.94,61800.0,44.4067,44.6821,44.3755,44.6613,61800.0
2007-05-23 09:50:00,85.95,86.01,85.66,85.85,36700.0,44.6665,44.6977,44.5158,44.6145,36700.0
2007-05-23 10:00:00,85.86,86.02,85.74,85.87,32000.0,44.6197,44.7029,44.5574,44.6249,32000.0
2007-05-23 10:10:00,85.89,85.95,85.78,85.9,20900.0,44.6353,44.6665,44.5782,44.6405,20900.0
2007-05-23 10:20:00,85.92,86.0,85.78,85.86,22400.0,44.6509,44.6925,44.5782,44.6197,22400.0
2007-05-23 10:30:00,85.84,85.93,85.75,85.75,27600.0,44.6093,44.6561,44.5626,44.5626,27600.0
2007-05-23 10:40:00,85.77,85.87,85.75,85.76,21700.0,44.573,44.6249,44.5626,44.5678,21700.0
2007-05-23 10:50:00,85.75,85.9,85.75,85.9,23900.0,44.5626,44.6405,44.5626,44.6405,23900.0
2007-05-23 11:00:00,85.89,85.93,85.85,85.88,19000.0,44.6353,44.6561,44.6145,44.6301,19000.0
2007-05-23 11:10:00,85.88,85.94,85.78,85.89,35900.0,44.6301,44.6613,44.5782,44.6353,35900.0
2007-05-23 11:20:00,85.89,85.91,85.81,85.89,16500.0,44.6353,44.6457,44.5937,44.6353,16500.0
2007-05-23 11:30:00,85.89,85.9,85.75,85.9,25100.0,44.6353,44.6405,44.5626,44.6405,25100.0
2007-05-23 11:40:00,85.89,85.98,85.88,85.9,24100.0,44.6353,44.6821,44.6301,44.6405,24100.0
2007-05-23 11:50:00,85.93,85.99,85.93,85.94,14300.0,44.6561,44.6873,44.6561,44.6613,14300.0
2007-05-23 12:00:00,85.95,85.98,85.87,85.92,32200.0,44.6665,44.6821,44.6249,44.6509,32200.0
2007-05-23 12:10:00,85.91,85.98,85.88,85.95,28900.0,44.6457,44.6821,44.6301,44.6665,28900.0
2007-05-23 12:20:00,85.94,85.99,85.86,85.9,28600.0,44.6613,44.6873,44.6197,44.6405,28600.0
2007-05-23 12:30:00,85.89,85.98,85.85,85.88,28300.0,44.6353,44.6821,44.6145,44.6301,28300.0
2007-05-23 12:40:00,85.87,85.96,85.85,85.9,19000.0,44.6249,44.6717,44.6145,44.6405,19000.0
2007-05-23 12:50:00,85.9,85.96,85.86,85.9,10200.0,44.6405,44.6717,44.6197,44.6405,10200.0
2007-05-23 13:00:00,85.89,85.93,85.81,85.9,24300.0,44.6353,44.6561,44.5937,44.6405,24300.0
2007-05-23 13:10:00,85.89,85.91,85.82,85.85,12600.0,44.6353,44.6457,44.5989,44.6145,12600.0
2007-05-23 13:20:00,85.83,85.9,85.8,85.8,17500.0,44.6041,44.6405,44.5885,44.5885,17500.0
2007-05-23 13:30:00,85.8,85.83,85.73,85.73,40700.0,44.5885,44.6041,44.5522,44.5522,40700.0
2007-05-23 13:40:00,85.73,85.75,85.55,85.55,20200.0,44.5522,44.5626,44.4586,44.4586,20200.0
2007-05-23 13:50:00,85.54,85.55,85.4,85.53,19000.0,44.4534,44.4586,44.3807,44.4482,19000.0
2007-05-23 14:00:00,85.51,85.6,85.35,85.48,34300.0,44.4378,44.4846,44.3547,44.4222,34300.0
2007-05-23 14:10:00,85.45,85.53,85.2,85.22,32100.0,44.4067,44.4482,44.2767,44.2871,32100.0
2007-05-23 14:20:00,85.21,85.21,84.88,84.92,46800.0,44.2819,44.2819,44.1104,44.1312,46800.0
2007-05-23 14:30:00,84.93,84.98,84.71,84.8,28400.0,44.1364,44.1624,44.0221,44.0689,28400.0
2007-05-23 14:40:00,84.8,85.1,84.71,85.06,38000.0,44.0689,44.2248,44.0221,44.204,38000.0
2007-05-23 14:50:00,85.06,85.33,85.0,85.24,28900.0,44.204,44.3443,44.1728,44.2975,28900.0
2007-05-23 15:00:00,85.24,85.33,85.01,85.01,22100.0,44.2975,44.3443,44.178,44.178,22100.0
2007-05-23 15:10:00,85.01,85.08,84.87,85.0,29300.0,44.178,44.2144,44.1052,44.1728,29300.0
2007-05-23 15:20:00,85.0,85.05,84.86,84.89,25600.0,44.1728,44.1988,44.1,44.1156,25600.0
2007-05-23 15:30:00,84.88,84.98,84.74,84.78,46900.0,44.1104,44.1624,44.0377,44.0585,46900.0
2007-05-23 15:40:00,84.78,84.79,84.4,84.45,47200.0,44.0585,44.0637,43.861,43.887,47200.0
2007-05-23 15:50:00,84.45,84.51,84.15,84.24,77100.0,43.887,43.9182,43.7311,43.7778,77100.0
2007-05-24 09:30:00,84.8,84.8,83.66,83.66,53100.0,44.0689,44.0689,43.4764,43.4764,53100.0
2007-05-24 09:40:00,83.75,83.75,83.33,83.53,33700.0,43.5232,43.5232,43.3049,43.4089,33700.0
2007-05-24 09:50:00,83.51,83.7,83.25,83.51,50600.0,43.3985,43.4972,43.2634,43.3985,50600.0
2007-05-24 10:00:00,83.53,83.9,83.49,83.6,50700.0,43.4089,43.6012,43.3881,43.4452,50700.0
2007-05-24 10:10:00,83.58,83.85,83.47,83.81,34300.0,43.4349,43.5752,43.3777,43.5544,34300.0
2007-05-24 10:20:00,83.79,83.87,83.3,83.3,30000.0,43.544,43.5856,43.2893,43.2893,30000.0
2007-05-24 10:30:00,83.31,83.42,83.05,83.07,28500.0,43.2945,43.3517,43.1594,43.1698,28500.0
2007-05-24 10:40:00,83.07,83.29,82.59,82.77,69100.0,43.1698,43.2841,42.9204,43.0139,69100.0
2007-05-24 10:50:00,82.84,82.98,82.56,82.62,36200.0,43.0503,43.123,42.9048,42.936,36200.0
2007-05-24 11:00:00,82.63,83.02,82.46,82.98,18800.0,42.9412,43.1438,42.8528,43.123,18800.0
2007-05-24 11:10:00,83.01,83.01,82.49,82.57,27500.0,43.1386,43.1386,42.8684,42.91,27500.0
2007-05-24 11:20:00,82.56,82.78,82.45,82.51,22300.0,42.9048,43.0191,42.8476,42.8788,22300.0
2007-05-24 11:30:00,82.56,82.95,82.45,82.95,41300.0,42.9048,43.1075,42.8476,43.1075,41300.0
2007-05-24 11:40:00,82.95,82.97,82.77,82.79,27600.0,43.1075,43.1179,43.0139,43.0243,27600.0
2007-05-24 11:50:00,82.82,83.21,82.82,83.19,43900.0,43.0399,43.2426,43.0399,43.2322,43900.0
2007-05-24 12:00:00,83.16,83.2,82.85,82.9,50400.0,43.2166,43.2374,43.0555,43.0815,50400.0
2007-05-24 12:10:00,82.94,83.03,82.77,82.83,40800.0,43.1023,43.149,43.0139,43.0451,40800.0
2007-05-24 12:20:00,82.85,83.05,82.77,82.95,19800.0,43.0555,43.1594,43.0139,43.1075,19800.0
2007-05-24 12:30:00,82.97,83.15,82.8,82.92,28000.0,43.1179,43.2114,43.0295,43.0919,28000.0
2007-05-24 12:40:00,82.97,83.17,82.86,83.14,16500.0,43.1179,43.2218,43.0607,43.2062,16500.0
2007-05-24 12:50:00,83.16,83.16,82.99,83.11,19900.0,43.2166,43.2166,43.1282,43.1906,19900.0
2007-05-24 13:00:00,83.12,83.15,82.84,82.84,9900.0,43.1958,43.2114,43.0503,43.0503,9900.0
2007-05-24 13:10:00,82.85,83.08,82.85,83.05,11000.0,43.0555,43.175,43.0555,43.1594,11000.0
2007-05-24 13:20:00,83.07,83.18,83.04,83.04,13800.0,43.1698,43.227,43.1542,43.1542,13800.0
2007-05-24 13:30:00,83.07,83.08,82.9,82.92,14900.0,43.1698,43.175,43.0815,43.0919,14900.0
2007-05-24 13:40:00,82.93,83.01,82.76,82.82,27500.0,43.0971,43.1386,43.0087,43.0399,27500.0
2007-05-24 13:50:00,82.84,83.06,82.79,83.04,16200.0,43.0503,43.1646,43.0243,43.1542,16200.0
2007-05-24 14:00:00,83.05,83.05,82.8,82.89,19000.0,43.1594,43.1594,43.0295,43.0763,19000.0
2007-05-24 14:10:00,82.89,82.98,82.62,82.68,22700.0,43.0763,43.123,42.936,42.9671,22700.0
2007-05-24 14:20:00,82.69,82.78,82.58,82.67,14000.0,42.9723,43.0191,42.9152,42.9619,14000.0
2007-05-24 14:30:00,82.67,82.68,82.28,82.32,25200.0,42.9619,42.9671,42.7593,42.7801,25200.0
2007-05-24 14:40:00,82.3,82.4,81.93,82.05,56800.0,42.7697,42.8216,42.5774,42.6397,56800.0
2007-05-24 14:50:00,82.07,82.12,81.8,81.92,80900.0,42.6501,42.6761,42.5098,42.5722,80900.0
2007-05-24 15:00:00,81.94,82.04,81.77,81.87,38900.0,42.5826,42.6345,42.4942,42.5462,38900.0
2007-05-24 15:10:00,81.88,81.93,81.66,81.76,34800.0,42.5514,42.5774,42.4371,42.489,34800.0
2007-05-24 15:20:00,81.75,81.8,81.59,81.63,26000.0,42.4838,42.5098,42.4007,42.4215,26000.0
2007-05-24 15:30:00,81.65,81.75,81.31,81.43,41600.0,42.4319,42.4838,42.2552,42.3175,41600.0
2007-05-24 15:40:00,81.43,81.98,81.37,81.96,61400.0,42.3175,42.6034,42.2864,42.593,61400.0
2007-05-24 15:50:00,81.97,82.25,81.95,82.11,129400.0,42.5982,42.7437,42.5878,42.6709,129400.0
2007-05-25 09:30:00,83.8,83.8,82.11,82.63,49900.0,43.5492,43.5492,42.6709,42.9412,49900.0
2007-05-25 09:40:00,82.63,82.91,82.31,82.79,61000.0,42.9412,43.0867,42.7749,43.0243,61000.0
2007-05-25 09:50:00,82.81,83.03,82.66,82.67,37000.0,43.0347,43.149,42.9567,42.9619,37000.0
2007-05-25 10:00:00,82.66,82.71,82.23,82.45,54000.0,42.9567,42.9827,42.7333,42.8476,54000.0
2007-05-25 10:10:00,82.45,82.66,82.4,82.47,36600.0,42.8476,42.9567,42.8216,42.858,36600.0
2007-05-25 10:20:00,82.47,82.69,82.28,82.64,24900.0,42.858,42.9723,42.7593,42.9464,24900.0
2007-05-25 10:30:00,82.71,82.75,82.21,82.32,31900.0,42.9827,43.0035,42.7229,42.7801,31900.0
2007-05-25 10:40:00,82.25,82.37,81.87,82.05,62600.0,42.7437,42.806,42.5462,42.6397,62600.0
2007-05-25 10:50:00,82.05,82.16,81.88,82.16,32300.0,42.6397,42.6969,42.5514,42.6969,32300.0
2007-05-25 11:00:00,82.16,82.56,82.16,82.56,18300.0,42.6969,42.9048,42.6969,42.9048,18300.0
2007-05-25 11:10:00,82.56,82.68,82.5,82.5,31700.0,42.9048,42.9671,42.8736,42.8736,31700.0
2007-05-25 11:20:00,82.5,82.59,82.46,82.51,55900.0,42.8736,42.9204,42.8528,42.8788,55900.0
2007-05-25 11:30:00,82.51,82.59,82.48,82.59,30500.0,42.8788,42.9204,42.8632,42.9204,30500.0
2007-05-25 11:40:00,82.59,82.6,82.27,82.27,18900.0,42.9204,42.9256,42.7541,42.7541,18900.0
2007-05-25 11:50:00,82.29,82.3,82.16,82.21,37300.0,42.7645,42.7697,42.6969,42.7229,37300.0
2007-05-25 12:00:00,82.21,82.4,82.17,82.4,19300.0,42.7229,42.8216,42.7021,42.8216,19300.0
2007-05-25 12:10:00,82.41,82.43,82.17,82.34,26700.0,42.8268,42.8372,42.7021,42.7905,26700.0
2007-05-25 12:20:00,82.35,82.41,82.2,82.2,26900.0,42.7956,42.8268,42.7177,42.7177,26900.0
2007-05-25 12:30:00,82.19,82.24,81.88,82.13,62100.0,42.7125,42.7385,42.5514,42.6813,62100.0
2007-05-25 12:40:00,82.18,82.18,81.99,82.02,30700.0,42.7073,42.7073,42.6086,42.6242,30700.0
2007-05-25 12:50:00,82.02,82.08,81.91,82.04,41300.0,42.6242,42.6553,42.567,42.6345,41300.0
2007-05-25 13:00:00,82.03,82.36,82.03,82.33,23700.0,42.6294,42.8008,42.6294,42.7853,23700.0
2007-05-25 13:10:00,82.33,82.49,82.33,82.33,17900.0,42.7853,42.8684,42.7853,42.7853,17900.0
2007-05-25 13:20:00,82.32,82.43,82.26,82.39,9900.0,42.7801,42.8372,42.7489,42.8164,9900.0
2007-05-25 13:30:00,82.38,82.53,82.36,82.45,20200.0,42.8112,42.8892,42.8008,42.8476,20200.0
2007-05-25 13:40:00,82.45,82.54,82.41,82.46,13200.0,42.8476,42.8944,42.8268,42.8528,13200.0
2007-05-25 13:50:00,82.42,82.44,82.36,82.43,7900.0,42.832,42.8424,42.8008,42.8372,7900.0
2007-05-25 14:00:00,82.43,82.65,82.39,82.39,28200.0,42.8372,42.9516,42.8164,42.8164,28200.0
2007-05-25 14:10:00,82.38,82.5,82.24,82.38,16100.0,42.8112,42.8736,42.7385,42.8112,16100.0
2007-05-25 14:20:00,82.34,82.43,82.3,82.3,7000.0,42.7905,42.8372,42.7697,42.7697,7000.0
2007-05-25 14:30:00,82.3,82.44,82.28,82.4,18900.0,42.7697,42.8424,42.7593,42.8216,18900.0
2007-05-25 14:40:00,82.38,82.7,82.38,82.58,12300.0,42.8112,42.9775,42.8112,42.9152,12300.0
2007-05-25 14:50:00,82.58,82.72,82.47,82.61,30200.0,42.9152,42.9879,42.858,42.9308,30200.0
2007-05-25 15:00:00,82.6,82.7,82.52,82.66,20900.0,42.9256,42.9775,42.884,42.9567,20900.0
2007-05-25 15:10:00,82.66,82.84,82.57,82.61,32400.0,42.9567,43.0503,42.91,42.9308,32400.0
2007-05-25 15:20:00,82.61,82.65,82.43,82.44,58100.0,42.9308,42.9516,42.8372,42.8424,58100.0
2007-05-25 15:30:00,82.46,82.57,82.43,82.49,37400.0,42.8528,42.91,42.8372,42.8684,37400.0
2007-05-25 15:40:00,82.49,82.64,82.48,82.61,26600.0,42.8684,42.9464,42.8632,42.9308,26600.0
2007-05-25 15:50:00,82.58,82.69,82.55,82.57,23400.0,42.9152,42.9723,42.8996,42.91,23400.0
2007-05-29 09:30:00,84.07,85.21,83.59,84.85,3400.0,43.6895,44.2819,43.4401,44.0948,3400.0
2007-05-29 09:40:00,83.19,85.62,83.19,85.47,83600.0,43.2322,44.495,43.2322,44.4171,83600.0
2007-05-29 09:50:00,85.49,85.64,85.24,85.32,38600.0,44.4274,44.5054,44.2975,44.3391,38600.0
2007-05-29 10:00:00,85.35,85.48,84.94,85.05,73400.0,44.3547,44.4222,44.1416,44.1988,73400.0
2007-05-29 10:10:00,85.07,85.07,84.85,84.95,28600.0,44.2092,44.2092,44.0948,44.1468,28600.0
2007-05-29 10:20:00,84.95,85.01,84.8,84.97,36500.0,44.1468,44.178,44.0689,44.1572,36500.0
2007-05-29 10:30:00,85.0,85.0,84.8,84.99,20200.0,44.1728,44.1728,44.0689,44.1676,20200.0
2007-05-29 10:40:00,84.99,85.1,84.9,85.0,32700.0,44.1676,44.2248,44.1208,44.1728,32700.0
2007-05-29 10:50:00,85.0,85.09,84.89,85.01,12500.0,44.1728,44.2196,44.1156,44.178,12500.0
2007-05-29 11:00:00,85.0,85.21,84.98,84.98,25900.0,44.1728,44.2819,44.1624,44.1624,25900.0
2007-05-29 11:10:00,84.97,85.22,84.97,85.18,14100.0,44.1572,44.2871,44.1572,44.2663,14100.0
2007-05-29 11:20:00,85.2,85.3,85.11,85.26,11800.0,44.2767,44.3287,44.23,44.3079,11800.0
2007-05-29 11:30:00,85.29,85.34,85.2,85.34,14500.0,44.3235,44.3495,44.2767,44.3495,14500.0
2007-05-29 11:40:00,85.36,85.36,85.02,85.04,19900.0,44.3599,44.3599,44.1832,44.1936,19900.0
2007-05-29 11:50:00,85.05,85.1,84.9,84.9,29900.0,44.1988,44.2248,44.1208,44.1208,29900.0
2007-05-29 12:00:00,84.88,84.9,84.76,84.82,28800.0,44.1104,44.1208,44.0481,44.0793,28800.0
2007-05-29 12:10:00,84.78,84.85,84.7,84.78,25800.0,44.0585,44.0948,44.0169,44.0585,25800.0
2007-05-29 12:20:00,84.79,84.88,84.71,84.75,16600.0,44.0637,44.1104,44.0221,44.0429,16600.0
2007-05-29 12:30:00,84.72,84.86,84.55,84.73,30400.0,44.0273,44.1,43.9389,44.0325,30400.0
2007-05-29 12:40:00,84.74,84.8,84.57,84.78,16400.0,44.0377,44.0689,43.9493,44.0585,16400.0
2007-05-29 12:50:00,84.79,84.95,84.77,84.92,19400.0,44.0637,44.1468,44.0533,44.1312,19400.0
2007-05-29 13:00:00,84.95,85.01,84.84,85.0,24000.0,44.1468,44.178,44.0897,44.1728,24000.0
2007-05-29 13:10:00,84.96,85.09,84.9,85.04,19800.0,44.152,44.2196,44.1208,44.1936,19800.0
2007-05-29 13:20:00,85.01,85.03,84.66,84.92,30800.0,44.178,44.1884,43.9961,44.1312,30800.0
2007-05-29 13:30:00,84.93,85.06,84.82,84.9,22900.0,44.1364,44.204,44.0793,44.1208,22900.0
2007-05-29 13:40:00,84.9,85.02,84.82,84.92,11800.0,44.1208,44.1832,44.0793,44.1312,11800.0
2007-05-29 13:50:00,84.92,85.12,84.92,85.07,19800.0,44.1312,44.2352,44.1312,44.2092,19800.0
2007-05-29 14:00:00,85.08,85.23,84.89,85.2,28300.0,44.2144,44.2923,44.1156,44.2767,28300.0
2007-05-29 14:10:00,85.19,85.19,85.02,85.16,24500.0,44.2715,44.2715,44.1832,44.2559,24500.0
2007-05-29 14:20:00,85.17,85.2,84.96,85.07,20100.0,44.2611,44.2767,44.152,44.2092,20100.0
2007-05-29 14:30:00,85.07,85.13,85.0,85.04,33600.0,44.2092,44.2404,44.1728,44.1936,33600.0
2007-05-29 14:40:00,85.05,85.14,85.02,85.08,27900.0,44.1988,44.2456,44.1832,44.2144,27900.0
2007-05-29 14:50:00,85.07,85.07,84.91,85.02,25200.0,44.2092,44.2092,44.126,44.1832,25200.0
2007-05-29 15:00:00,84.98,84.98,84.87,84.96,21500.0,44.1624,44.1624,44.1052,44.152,21500.0
2007-05-29 15:10:00,84.96,85.0,84.92,84.95,20200.0,44.152,44.1728,44.1312,44.1468,20200.0
2007-05-29 15:20:00,84.97,85.03,84.91,84.95,37800.0,44.1572,44.1884,44.126,44.1468,37800.0
2007-05-29 15:30:00,84.93,85.04,84.92,84.98,21200.0,44.1364,44.1936,44.1312,44.1624,21200.0
2007-05-29 15:40:00,84.97,85.19,84.97,85.12,27500.0,44.1572,44.2715,44.1572,44.2352,27500.0
2007-05-29 15:50:00,85.15,85.15,84.96,85.0,30400.0,44.2508,44.2508,44.152,44.1728,30400.0
2007-05-30 09:30:00,86.58,86.58,84.59,85.08,17900.0,44.9939,44.9939,43.9597,44.2144,17900.0
2007-05-30 09:40:00,85.08,85.55,84.93,85.27,41200.0,44.2144,44.4586,44.1364,44.3131,41200.0
2007-05-30 09:50:00,85.27,86.12,85.24,85.96,67200.0,44.3131,44.7548,44.2975,44.6717,67200.0
2007-05-30 10:00:00,85.96,86.63,85.88,86.54,56900.0,44.6717,45.0199,44.6301,44.9731,56900.0
2007-05-30 10:10:00,86.61,87.31,86.61,87.24,85100.0,45.0095,45.3733,45.0095,45.3369,85100.0
2007-05-30 10:20:00,87.23,87.79,86.89,87.67,84600.0,45.3317,45.6227,45.155,45.5603,84600.0
2007-05-30 10:30:00,87.64,87.71,87.32,87.64,60800.0,45.5448,45.5811,45.3785,45.5448,60800.0
2007-05-30 10:40:00,87.64,87.95,87.57,87.78,53500.0,45.5448,45.7059,45.5084,45.6175,53500.0
2007-05-30 10:50:00,87.76,87.96,87.7,87.82,40900.0,45.6071,45.7111,45.5759,45.6383,40900.0
2007-05-30 11:00:00,87.84,88.2,87.82,88.09,29900.0,45.6487,45.8358,45.6383,45.7786,29900.0
2007-05-30 11:10:00,88.09,88.38,88.05,88.37,20500.0,45.7786,45.9293,45.7578,45.9241,20500.0
2007-05-30 11:20:00,88.39,88.63,88.37,88.46,41900.0,45.9345,46.0592,45.9241,45.9709,41900.0
2007-05-30 11:30:00,88.44,88.78,88.4,88.58,118300.0,45.9605,46.1372,45.9397,46.0333,118300.0
2007-05-30 11:40:00,88.55,88.85,88.55,88.82,42400.0,46.0177,46.1736,46.0177,46.158,42400.0
2007-05-30 11:50:00,88.83,88.89,88.67,88.82,44300.0,46.1632,46.1944,46.08,46.158,44300.0
2007-05-30 12:00:00,88.81,89.06,88.8,88.93,45900.0,46.1528,46.2827,46.1476,46.2151,45900.0
2007-05-30 12:10:00,88.93,89.08,88.9,88.95,44700.0,46.2151,46.2931,46.1996,46.2255,44700.0
2007-05-30 12:20:00,88.95,89.18,88.91,89.09,44900.0,46.2255,46.3451,46.2047,46.2983,44900.0
2007-05-30 12:30:00,89.07,89.19,88.98,88.98,33900.0,46.2879,46.3503,46.2411,46.2411,33900.0
2007-05-30 12:40:00,88.98,89.09,88.88,88.99,51900.0,46.2411,46.2983,46.1892,46.2463,51900.0
2007-05-30 12:50:00,88.97,88.97,88.75,88.76,33800.0,46.2359,46.2359,46.1216,46.1268,33800.0
2007-05-30 13:00:00,88.78,88.84,88.75,88.76,28600.0,46.1372,46.1684,46.1216,46.1268,28600.0
2007-05-30 13:10:00,88.76,88.82,88.76,88.77,23200.0,46.1268,46.158,46.1268,46.132,23200.0
2007-05-30 13:20:00,88.76,88.87,88.76,88.82,33300.0,46.1268,46.184,46.1268,46.158,33300.0
2007-05-30 13:30:00,88.86,88.87,88.79,88.79,18700.0,46.1788,46.184,46.1424,46.1424,18700.0
2007-05-30 13:40:00,88.78,88.83,88.75,88.76,35900.0,46.1372,46.1632,46.1216,46.1268,35900.0
2007-05-30 13:50:00,88.76,88.79,88.6,88.73,25900.0,46.1268,46.1424,46.0436,46.1112,25900.0
2007-05-30 14:00:00,88.73,88.92,88.57,88.84,61800.0,46.1112,46.2099,46.0281,46.1684,61800.0
2007-05-30 14:10:00,88.88,89.17,88.86,89.04,73300.0,46.1892,46.3399,46.1788,46.2723,73300.0
2007-05-30 14:20:00,88.99,89.35,88.91,89.29,47700.0,46.2463,46.4334,46.2047,46.4022,47700.0
2007-05-30 14:30:00,89.31,89.43,89.2,89.26,44800.0,46.4126,46.475,46.3555,46.3866,44800.0
2007-05-30 14:40:00,89.24,89.5,89.24,89.4,36200.0,46.3762,46.5114,46.3762,46.4594,36200.0
2007-05-30 14:50:00,89.39,89.43,89.35,89.4,35800.0,46.4542,46.475,46.4334,46.4594,35800.0
2007-05-30 15:00:00,89.4,89.42,89.29,89.35,37000.0,46.4594,46.4698,46.4022,46.4334,37000.0
2007-05-30 15:10:00,89.36,89.39,89.24,89.35,42000.0,46.4386,46.4542,46.3762,46.4334,42000.0
2007-05-30 15:20:00,89.35,89.35,89.18,89.25,45200.0,46.4334,46.4334,46.3451,46.3814,45200.0
2007-05-30 15:30:00,89.25,89.29,89.17,89.27,127000.0,46.3814,46.4022,46.3399,46.3918,127000.0
2007-05-30 15:40:00,89.25,89.46,89.17,89.33,54900.0,46.3814,46.4906,46.3399,46.423,54900.0
2007-05-30 15:50:00,89.34,89.46,89.29,89.46,62400.0,46.4282,46.4906,46.4022,46.4906,62400.0
2007-05-31 09:30:00,89.73,91.32,89.73,91.32,74400.0,46.6309,47.4572,46.6309,47.4572,74400.0
2007-05-31 09:40:00,91.36,91.73,90.65,91.52,78600.0,47.478,47.6702,47.109,47.5611,78600.0
2007-05-31 09:50:00,91.42,91.98,91.38,91.92,64400.0,47.5091,47.8002,47.4884,47.769,64400.0
2007-05-31 10:00:00,91.92,92.15,91.79,91.89,77800.0,47.769,47.8885,47.7014,47.7534,77800.0
2007-05-31 10:10:00,91.89,91.94,91.2,91.25,66000.0,47.7534,47.7794,47.3948,47.4208,66000.0
2007-05-31 10:20:00,91.21,91.39,90.81,90.89,50400.0,47.4,47.4936,47.1921,47.2337,50400.0
2007-05-31 10:30:00,90.87,91.06,90.75,90.87,37600.0,47.2233,47.3221,47.161,47.2233,37600.0
2007-05-31 10:40:00,90.89,90.93,90.75,90.75,39100.0,47.2337,47.2545,47.161,47.161,39100.0
2007-05-31 10:50:00,90.75,90.75,90.21,90.26,41700.0,47.161,47.161,46.8803,46.9063,41700.0
2007-05-31 11:00:00,90.24,90.26,89.86,89.99,51800.0,46.8959,46.9063,46.6984,46.766,51800.0
2007-05-31 11:10:00,89.99,90.16,89.77,89.82,127500.0,46.766,46.8543,46.6517,46.6777,127500.0
2007-05-31 11:20:00,89.8,89.88,89.5,89.5,49700.0,46.6673,46.7088,46.5114,46.5114,49700.0
2007-05-31 11:30:00,89.53,89.89,89.53,89.79,26900.0,46.527,46.714,46.527,46.6621,26900.0
2007-05-31 11:40:00,89.79,89.92,89.72,89.89,19500.0,46.6621,46.7296,46.6257,46.714,19500.0
2007-05-31 11:50:00,89.89,90.03,89.85,89.91,33000.0,46.714,46.7868,46.6932,46.7244,33000.0
2007-05-31 12:00:00,89.91,89.92,89.64,89.66,14300.0,46.7244,46.7296,46.5841,46.5945,14300.0
2007-05-31 12:10:00,89.62,89.67,89.39,89.57,22600.0,46.5737,46.5997,46.4542,46.5477,22600.0
2007-05-31 12:20:00,89.54,89.75,89.5,89.71,22500.0,46.5321,46.6413,46.5114,46.6205,22500.0
2007-05-31 12:30:00,89.71,89.74,89.6,89.61,13100.0,46.6205,46.6361,46.5633,46.5685,13100.0
2007-05-31 12:40:00,89.62,89.73,89.6,89.73,17000.0,46.5737,46.6309,46.5633,46.6309,17000.0
2007-05-31 12:50:00,89.72,89.77,89.65,89.77,10200.0,46.6257,46.6517,46.5893,46.6517,10200.0
2007-05-31 13:00:00,89.75,89.75,89.38,89.4,27900.0,46.6413,46.6413,46.449,46.4594,27900.0
2007-05-31 13:10:00,89.38,89.47,89.15,89.22,41400.0,46.449,46.4958,46.3295,46.3659,41400.0
2007-05-31 13:20:00,89.22,89.28,89.11,89.23,15900.0,46.3659,46.397,46.3087,46.371,15900.0
2007-05-31 13:30:00,89.21,89.35,89.15,89.26,20600.0,46.3607,46.4334,46.3295,46.3866,20600.0
2007-05-31 13:40:00,89.28,89.43,89.22,89.43,10400.0,46.397,46.475,46.3659,46.475,10400.0
2007-05-31 13:50:00,89.42,89.44,89.23,89.24,13900.0,46.4698,46.4802,46.371,46.3762,13900.0
2007-05-31 14:00:00,89.21,89.29,89.17,89.29,18800.0,46.3607,46.4022,46.3399,46.4022,18800.0
2007-05-31 14:10:00,89.31,89.31,89.1,89.1,14700.0,46.4126,46.4126,46.3035,46.3035,14700.0
2007-05-31 14:20:00,89.1,89.19,89.09,89.17,21300.0,46.3035,46.3503,46.2983,46.3399,21300.0
2007-05-31 14:30:00,89.14,89.26,89.14,89.25,14000.0,46.3243,46.3866,46.3243,46.3814,14000.0
2007-05-31 14:40:00,89.24,89.34,89.21,89.27,19000.0,46.3762,46.4282,46.3607,46.3918,19000.0
2007-05-31 14:50:00,89.28,89.4,89.23,89.32,27900.0,46.397,46.4594,46.371,46.4178,27900.0
2007-05-31 15:00:00,89.32,89.38,89.25,89.25,43800.0,46.4178,46.449,46.3814,46.3814,43800.0
2007-05-31 15:10:00,89.25,89.43,89.25,89.35,43900.0,46.3814,46.475,46.3814,46.4334,43900.0
2007-05-31 15:20:00,89.35,89.41,89.24,89.26,22500.0,46.4334,46.4646,46.3762,46.3866,22500.0
2007-05-31 15:30:00,89.26,89.36,89.1,89.14,23700.0,46.3866,46.4386,46.3035,46.3243,23700.0
2007-05-31 15:40:00,89.14,89.51,89.14,89.4,24500.0,46.3243,46.5166,46.3243,46.4594,24500.0
2007-05-31 15:50:00,89.35,89.52,89.31,89.4,64200.0,46.4334,46.5218,46.4126,46.4594,64200.0
2007-06-01 09:30:00,89.35,89.84,89.34,89.54,23700.0,46.4334,46.6881,46.4282,46.5321,23700.0
2007-06-01 09:40:00,89.55,90.07,89.53,89.99,12700.0,46.5373,46.8076,46.527,46.766,12700.0
2007-06-01 09:50:00,89.97,89.99,89.58,89.94,11200.0,46.7556,46.766,46.5529,46.74,11200.0
2007-06-01 10:00:00,89.94,90.05,89.68,89.73,20700.0,46.74,46.7972,46.6049,46.6309,20700.0
2007-06-01 10:10:00,89.73,89.73,89.61,89.69,19900.0,46.6309,46.6309,46.5685,46.6101,19900.0
2007-06-01 10:20:00,89.67,89.73,89.48,89.64,34900.0,46.5997,46.6309,46.501,46.5841,34900.0
2007-06-01 10:30:00,89.61,89.67,89.55,89.6,20300.0,46.5685,46.5997,46.5373,46.5633,20300.0
2007-06-01 10:40:00,89.61,89.7,89.4,89.56,37400.0,46.5685,46.6153,46.4594,46.5425,37400.0
2007-06-01 10:50:00,89.6,89.64,89.33,89.59,28900.0,46.5633,46.5841,46.423,46.5581,28900.0
2007-06-01 11:00:00,89.61,89.71,89.28,89.51,17300.0,46.5685,46.6205,46.397,46.5166,17300.0
2007-06-01 11:10:00,89.51,89.51,89.34,89.48,12900.0,46.5166,46.5166,46.4282,46.501,12900.0
2007-06-01 11:20:00,89.47,89.48,89.08,89.08,26800.0,46.4958,46.501,46.2931,46.2931,26800.0
2007-06-01 11:30:00,89.09,89.11,88.85,88.92,24100.0,46.2983,46.3087,46.1736,46.2099,24100.0
2007-06-01 11:40:00,88.92,88.93,88.35,88.47,54300.0,46.2099,46.2151,45.9137,45.9761,54300.0
2007-06-01 11:50:00,88.48,88.76,88.46,88.61,30900.0,45.9813,46.1268,45.9709,46.0488,30900.0
2007-06-01 12:00:00,88.56,88.59,88.42,88.43,8200.0,46.0229,46.0385,45.9501,45.9553,8200.0
2007-06-01 12:10:00,88.43,88.43,88.17,88.21,8900.0,45.9553,45.9553,45.8202,45.841,8900.0
2007-06-01 12:20:00,88.2,88.51,88.1,88.46,28600.0,45.8358,45.9969,45.7838,45.9709,28600.0
2007-06-01 12:30:00,88.46,88.64,88.4,88.63,13300.0,45.9709,46.0644,45.9397,46.0592,13300.0
2007-06-01 12:40:00,88.63,88.98,88.63,88.64,19400.0,46.0592,46.2411,46.0592,46.0644,19400.0
2007-06-01 12:50:00,88.64,88.96,88.63,88.9,17800.0,46.0644,46.2307,46.0592,46.1996,17800.0
2007-06-01 13:00:00,88.92,88.94,88.71,88.71,12500.0,46.2099,46.2203,46.1008,46.1008,12500.0
2007-06-01 13:10:00,88.71,89.02,88.69,89.02,14500.0,46.1008,46.2619,46.0904,46.2619,14500.0
2007-06-01 13:20:00,89.01,89.08,88.8,88.9,10600.0,46.2567,46.2931,46.1476,46.1996,10600.0
2007-06-01 13:30:00,88.88,89.0,88.85,89.0,9300.0,46.1892,46.2515,46.1736,46.2515,9300.0
2007-06-01 13:40:00,89.02,89.11,88.96,89.07,10400.0,46.2619,46.3087,46.2307,46.2879,10400.0
2007-06-01 13:50:00,89.08,89.08,88.84,88.98,11200.0,46.2931,46.2931,46.1684,46.2411,11200.0
2007-06-01 14:00:00,88.98,89.08,88.91,88.92,12600.0,46.2411,46.2931,46.2047,46.2099,12600.0
2007-06-01 14:10:00,88.94,89.15,88.94,89.1,19200.0,46.2203,46.3295,46.2203,46.3035,19200.0
2007-06-01 14:20:00,89.1,89.12,88.92,89.03,16300.0,46.3035,46.3139,46.2099,46.2671,16300.0
2007-06-01 14:30:00,89.03,89.04,88.92,88.94,10700.0,46.2671,46.2723,46.2099,46.2203,10700.0
2007-06-01 14:40:00,88.95,89.01,88.91,88.96,8500.0,46.2255,46.2567,46.2047,46.2307,8500.0
2007-06-01 14:50:00,88.96,89.1,88.96,89.1,11800.0,46.2307,46.3035,46.2307,46.3035,11800.0
2007-06-01 15:00:00,89.1,89.11,88.91,89.04,13600.0,46.3035,46.3087,46.2047,46.2723,13600.0
2007-06-01 15:10:00,89.04,89.04,88.86,88.98,13000.0,46.2723,46.2723,46.1788,46.2411,13000.0
2007-06-01 15:20:00,88.99,89.09,88.93,89.08,17800.0,46.2463,46.2983,46.2151,46.2931,17800.0
2007-06-01 15:30:00,89.09,89.17,89.08,89.11,22400.0,46.2983,46.3399,46.2931,46.3087,22400.0
2007-06-01 15:40:00,89.11,89.22,89.1,89.15,22700.0,46.3087,46.3659,46.3035,46.3295,22700.0
2007-06-01 15:50:00,89.17,89.3,89.15,89.3,32900.0,46.3399,46.4074,46.3295,46.4074,32900.0
2007-06-04 09:30:00,89.48,89.48,89.07,89.41,29700.0,46.501,46.501,46.2879,46.4646,29700.0
2007-06-04 09:40:00,89.37,89.52,89.16,89.24,22600.0,46.4438,46.5218,46.3347,46.3762,22600.0
2007-06-04 09:50:00,89.24,89.66,89.21,89.59,18700.0,46.3762,46.5945,46.3607,46.5581,18700.0
2007-06-04 10:00:00,89.65,89.86,89.35,89.85,22200.0,46.5893,46.6984,46.4334,46.6932,22200.0
2007-06-04 10:10:00,89.88,90.35,89.88,90.16,28300.0,46.7088,46.9531,46.7088,46.8543,28300.0
2007-06-04 10:20:00,90.16,90.66,90.1,90.54,22100.0,46.8543,47.1142,46.8232,47.0518,22100.0
2007-06-04 10:30:00,90.56,90.59,90.12,90.12,15400.0,47.0622,47.0778,46.8336,46.8336,15400.0
2007-06-04 10:40:00,90.11,90.11,89.7,89.7,13300.0,46.8284,46.8284,46.6153,46.6153,13300.0
2007-06-04 10:50:00,89.7,89.83,89.56,89.69,21200.0,46.6153,46.6829,46.5425,46.6101,21200.0
2007-06-04 11:00:00,89.69,89.82,89.64,89.82,11100.0,46.6101,46.6777,46.5841,46.6777,11100.0
2007-06-04 11:10:00,89.82,89.96,89.78,89.9,16200.0,46.6777,46.7504,46.6569,46.7192,16200.0
2007-06-04 11:20:00,89.91,89.95,89.83,89.83,13600.0,46.7244,46.7452,46.6829,46.6829,13600.0
2007-06-04 11:30:00,89.77,89.8,89.7,89.74,10200.0,46.6517,46.6673,46.6153,46.6361,10200.0
2007-06-04 11:40:00,89.77,89.79,89.66,89.73,15200.0,46.6517,46.6621,46.5945,46.6309,15200.0
2007-06-04 11:50:00,89.74,89.75,89.65,89.67,14500.0,46.6361,46.6413,46.5893,46.5997,14500.0
2007-06-04 12:00:00,89.7,89.72,89.34,89.34,25300.0,46.6153,46.6257,46.4282,46.4282,25300.0
2007-06-04 12:10:00,89.34,89.61,89.34,89.56,11800.0,46.4282,46.5685,46.4282,46.5425,11800.0
2007-06-04 12:20:00,89.58,89.66,89.5,89.5,11900.0,46.5529,46.5945,46.5114,46.5114,11900.0
2007-06-04 12:30:00,89.5,89.65,89.5,89.65,9500.0,46.5114,46.5893,46.5114,46.5893,9500.0
2007-06-04 12:40:00,89.65,89.65,89.5,89.5,9600.0,46.5893,46.5893,46.5114,46.5114,9600.0
2007-06-04 12:50:00,89.54,89.57,89.5,89.57,11600.0,46.5321,46.5477,46.5114,46.5477,11600.0
2007-06-04 13:00:00,89.57,89.67,89.57,89.59,6200.0,46.5477,46.5997,46.5477,46.5581,6200.0
2007-06-04 13:10:00,89.59,89.67,89.55,89.55,6700.0,46.5581,46.5997,46.5373,46.5373,6700.0
2007-06-04 13:20:00,89.55,89.62,89.51,89.59,13700.0,46.5373,46.5737,46.5166,46.5581,13700.0
2007-06-04 13:30:00,89.59,89.74,89.58,89.71,10900.0,46.5581,46.6361,46.5529,46.6205,10900.0
2007-06-04 13:40:00,89.7,89.73,89.62,89.7,5200.0,46.6153,46.6309,46.5737,46.6153,5200.0
2007-06-04 13:50:00,89.69,89.69,89.58,89.63,9100.0,46.6101,46.6101,46.5529,46.5789,9100.0
2007-06-04 14:00:00,89.61,89.67,89.55,89.66,14700.0,46.5685,46.5997,46.5373,46.5945,14700.0
2007-06-04 14:10:00,89.66,89.68,89.59,89.6,15200.0,46.5945,46.6049,46.5581,46.5633,15200.0
2007-06-04 14:20:00,89.62,89.66,89.6,89.64,9600.0,46.5737,46.5945,46.5633,46.5841,9600.0
2007-06-04 14:30:00,89.63,89.69,89.61,89.69,16800.0,46.5789,46.6101,46.5685,46.6101,16800.0
2007-06-04 14:40:00,89.67,89.69,89.54,89.62,25900.0,46.5997,46.6101,46.5321,46.5737,25900.0
2007-06-04 14:50:00,89.61,89.67,89.53,89.6,39200.0,46.5685,46.5997,46.527,46.5633,39200.0
2007-06-04 15:00:00,89.6,89.65,89.6,89.61,31500.0,46.5633,46.5893,46.5633,46.5685,31500.0
2007-06-04 15:10:00,89.61,89.68,89.5,89.56,19700.0,46.5685,46.6049,46.5114,46.5425,19700.0
2007-06-04 15:20:00,89.56,89.72,89.54,89.67,25700.0,46.5425,46.6257,46.5321,46.5997,25700.0
2007-06-04 15:30:00,89.67,89.78,89.65,89.71,15800.0,46.5997,46.6569,46.5893,46.6205,15800.0
2007-06-04 15:40:00,89.7,89.76,89.6,89.69,20800.0,46.6153,46.6465,46.5633,46.6101,20800.0
2007-06-04 15:50:00,89.69,89.76,89.61,89.76,25300.0,46.6101,46.6465,46.5685,46.6465,25300.0
2007-06-05 09:30:00,89.75,90.0,89.54,89.73,28400.0,46.6413,46.7712,46.5321,46.6309,28400.0
2007-06-05 09:40:00,89.74,90.68,89.62,90.0,45700.0,46.6361,47.1246,46.5737,46.7712,45700.0
2007-06-05 09:50:00,89.97,90.08,89.59,89.72,41200.0,46.7556,46.8128,46.5581,46.6257,41200.0
2007-06-05 10:00:00,89.77,89.98,89.7,89.86,50900.0,46.6517,46.7608,46.6153,46.6984,50900.0
2007-06-05 10:10:00,89.82,89.91,89.68,89.88,36900.0,46.6777,46.7244,46.6049,46.7088,36900.0
2007-06-05 10:20:00,89.88,89.92,89.63,89.92,44900.0,46.7088,46.7296,46.5789,46.7296,44900.0
2007-06-05 10:30:00,89.96,90.26,89.76,89.76,47100.0,46.7504,46.9063,46.6465,46.6465,47100.0
2007-06-05 10:40:00,89.75,89.93,89.58,89.8,36900.0,46.6413,46.7348,46.5529,46.6673,36900.0
2007-06-05 10:50:00,89.79,90.0,89.79,89.9,41300.0,46.6621,46.7712,46.6621,46.7192,41300.0
2007-06-05 11:00:00,89.95,89.97,89.81,89.93,25900.0,46.7452,46.7556,46.6725,46.7348,25900.0
2007-06-05 11:10:00,89.89,89.96,89.81,89.85,21600.0,46.714,46.7504,46.6725,46.6932,21600.0
2007-06-05 11:20:00,89.86,89.88,89.8,89.83,47100.0,46.6984,46.7088,46.6673,46.6829,47100.0
2007-06-05 11:30:00,89.83,89.94,89.73,89.82,26200.0,46.6829,46.74,46.6309,46.6777,26200.0
2007-06-05 11:40:00,89.8,89.86,89.6,89.72,81300.0,46.6673,46.6984,46.5633,46.6257,81300.0
2007-06-05 11:50:00,89.7,89.8,89.44,89.47,32300.0,46.6153,46.6673,46.4802,46.4958,32300.0
2007-06-05 12:00:00,89.44,89.49,89.16,89.16,29600.0,46.4802,46.5062,46.3347,46.3347,29600.0
2007-06-05 12:10:00,89.16,89.3,89.05,89.25,38300.0,46.3347,46.4074,46.2775,46.3814,38300.0
2007-06-05 12:20:00,89.25,89.36,89.16,89.26,28400.0,46.3814,46.4386,46.3347,46.3866,28400.0
2007-06-05 12:30:00,89.27,89.37,89.21,89.32,20100.0,46.3918,46.4438,46.3607,46.4178,20100.0
2007-06-05 12:40:00,89.26,89.52,89.26,89.41,26800.0,46.3866,46.5218,46.3866,46.4646,26800.0
2007-06-05 12:50:00,89.39,89.52,89.35,89.47,18700.0,46.4542,46.5218,46.4334,46.4958,18700.0
2007-06-05 13:00:00,89.47,89.48,89.2,89.26,50300.0,46.4958,46.501,46.3555,46.3866,50300.0
2007-06-05 13:10:00,89.27,89.35,89.17,89.21,37000.0,46.3918,46.4334,46.3399,46.3607,37000.0
2007-06-05 13:20:00,89.2,89.21,89.1,89.14,33900.0,46.3555,46.3607,46.3035,46.3243,33900.0
2007-06-05 13:30:00,89.15,89.16,89.01,89.13,19600.0,46.3295,46.3347,46.2567,46.3191,19600.0
2007-06-05 13:40:00,89.14,89.16,89.02,89.09,54700.0,46.3243,46.3347,46.2619,46.2983,54700.0
2007-06-05 13:50:00,89.06,89.09,88.94,88.95,35400.0,46.2827,46.2983,46.2203,46.2255,35400.0
2007-06-05 14:00:00,88.93,88.95,88.79,88.81,26800.0,46.2151,46.2255,46.1424,46.1528,26800.0
2007-06-05 14:10:00,88.8,88.85,88.7,88.79,18400.0,46.1476,46.1736,46.0956,46.1424,18400.0
2007-06-05 14:20:00,88.79,88.91,88.77,88.79,42000.0,46.1424,46.2047,46.132,46.1424,42000.0
2007-06-05 14:30:00,88.82,88.84,88.57,88.57,48900.0,46.158,46.1684,46.0281,46.0281,48900.0
2007-06-05 14:40:00,88.56,88.58,88.35,88.53,46100.0,46.0229,46.0333,45.9137,46.0073,46100.0
2007-06-05 14:50:00,88.54,88.55,88.34,88.44,50900.0,46.0125,46.0177,45.9085,45.9605,50900.0
2007-06-05 15:00:00,88.44,88.52,88.35,88.46,50000.0,45.9605,46.0021,45.9137,45.9709,50000.0
2007-06-05 15:10:00,88.46,88.5,88.2,88.22,25900.0,45.9709,45.9917,45.8358,45.8462,25900.0
2007-06-05 15:20:00,88.24,88.26,88.13,88.19,30200.0,45.8566,45.867,45.7994,45.8306,30200.0
2007-06-05 15:30:00,88.19,88.28,88.09,88.23,35500.0,45.8306,45.8774,45.7786,45.8514,35500.0
2007-06-05 15:40:00,88.23,88.28,88.13,88.26,38200.0,45.8514,45.8774,45.7994,45.867,38200.0
2007-06-05 15:50:00,88.26,88.27,88.06,88.13,57300.0,45.867,45.8722,45.763,45.7994,57300.0
2007-06-06 09:30:00,87.3,87.33,86.21,86.3,61900.0,45.3681,45.3837,44.8016,44.8484,61900.0
2007-06-06 09:40:00,86.3,86.53,86.12,86.12,55300.0,44.8484,44.9679,44.7548,44.7548,55300.0
2007-06-06 09:50:00,86.12,86.43,85.93,86.05,53400.0,44.7548,44.9159,44.6561,44.7185,53400.0
2007-06-06 10:00:00,86.01,86.2,85.89,86.09,28100.0,44.6977,44.7964,44.6353,44.7393,28100.0
2007-06-06 10:10:00,86.05,86.32,85.91,86.27,33100.0,44.7185,44.8588,44.6457,44.8328,33100.0
2007-06-06 10:20:00,86.27,86.74,86.27,86.66,227600.0,44.8328,45.077,44.8328,45.0355,227600.0
2007-06-06 10:30:00,86.67,86.72,86.56,86.68,56700.0,45.0407,45.0667,44.9835,45.0459,56700.0
2007-06-06 10:40:00,86.67,87.05,86.66,87.05,42900.0,45.0407,45.2381,45.0355,45.2381,42900.0
2007-06-06 10:50:00,87.04,87.14,86.85,86.85,37900.0,45.2329,45.2849,45.1342,45.1342,37900.0
2007-06-06 11:00:00,86.82,87.01,86.58,87.01,34500.0,45.1186,45.2174,44.9939,45.2174,34500.0
2007-06-06 11:10:00,87.04,87.15,86.94,86.98,14700.0,45.2329,45.2901,45.181,45.2018,14700.0
2007-06-06 11:20:00,86.98,87.31,86.98,87.31,32500.0,45.2018,45.3733,45.2018,45.3733,32500.0
2007-06-06 11:30:00,87.31,87.45,87.29,87.35,22500.0,45.3733,45.446,45.3629,45.394,22500.0
2007-06-06 11:40:00,87.36,87.45,87.25,87.25,21600.0,45.3992,45.446,45.3421,45.3421,21600.0
2007-06-06 11:50:00,87.29,87.29,87.02,87.17,24500.0,45.3629,45.3629,45.2226,45.3005,24500.0
2007-06-06 12:00:00,87.19,87.47,87.14,87.47,60100.0,45.3109,45.4564,45.2849,45.4564,60100.0
2007-06-06 12:10:00,87.47,87.79,87.46,87.78,29900.0,45.4564,45.6227,45.4512,45.6175,29900.0
2007-06-06 12:20:00,87.76,87.76,87.55,87.56,18100.0,45.6071,45.6071,45.498,45.5032,18100.0
2007-06-06 12:30:00,87.57,87.65,87.48,87.59,50300.0,45.5084,45.55,45.4616,45.5188,50300.0
2007-06-06 12:40:00,87.56,87.63,87.42,87.51,23100.0,45.5032,45.5396,45.4304,45.4772,23100.0
2007-06-06 12:50:00,87.5,87.5,87.37,87.38,20400.0,45.472,45.472,45.4044,45.4096,20400.0
2007-06-06 13:00:00,87.36,87.41,87.13,87.23,58500.0,45.3992,45.4252,45.2797,45.3317,58500.0
2007-06-06 13:10:00,87.22,87.28,87.05,87.06,27600.0,45.3265,45.3577,45.2381,45.2433,27600.0
2007-06-06 13:20:00,87.06,87.1,86.98,87.09,19700.0,45.2433,45.2641,45.2018,45.2589,19700.0
2007-06-06 13:30:00,87.11,87.24,87.09,87.09,21800.0,45.2693,45.3369,45.2589,45.2589,21800.0
2007-06-06 13:40:00,87.1,87.23,86.95,87.02,47400.0,45.2641,45.3317,45.1862,45.2226,47400.0
2007-06-06 13:50:00,87.03,87.03,86.91,87.0,19300.0,45.2278,45.2278,45.1654,45.2122,19300.0
2007-06-06 14:00:00,87.02,87.05,86.97,87.0,15500.0,45.2226,45.2381,45.1966,45.2122,15500.0
2007-06-06 14:10:00,86.98,87.01,86.93,86.99,17100.0,45.2018,45.2174,45.1758,45.207,17100.0
2007-06-06 14:20:00,86.99,87.04,86.82,86.82,40700.0,45.207,45.2329,45.1186,45.1186,40700.0
2007-06-06 14:30:00,86.85,87.11,86.85,87.11,19900.0,45.1342,45.2693,45.1342,45.2693,19900.0
2007-06-06 14:40:00,87.12,87.21,86.98,87.01,110000.0,45.2745,45.3213,45.2018,45.2174,110000.0
2007-06-06 14:50:00,86.99,87.03,86.97,87.0,24000.0,45.207,45.2278,45.1966,45.2122,24000.0
2007-06-06 15:00:00,87.0,87.05,86.93,87.04,41900.0,45.2122,45.2381,45.1758,45.2329,41900.0
2007-06-06 15:10:00,87.05,87.05,86.87,87.04,26400.0,45.2381,45.2381,45.1446,45.2329,26400.0
2007-06-06 15:20:00,87.05,87.23,87.02,87.18,30000.0,45.2381,45.3317,45.2226,45.3057,30000.0
2007-06-06 15:30:00,87.17,87.3,87.11,87.11,38700.0,45.3005,45.3681,45.2693,45.2693,38700.0
2007-06-06 15:40:00,87.11,87.24,87.09,87.23,45900.0,45.2693,45.3369,45.2589,45.3317,45900.0
2007-06-06 15:50:00,87.23,87.23,87.08,87.1,71400.0,45.3317,45.3317,45.2537,45.2641,71400.0
2007-06-07 09:30:00,87.05,87.05,81.95,85.34,3200.0,45.2381,45.2381,42.5878,44.3495,3200.0
2007-06-07 09:40:00,85.34,85.92,84.98,85.92,66300.0,44.3495,44.6509,44.1624,44.6509,66300.0
2007-06-07 09:50:00,85.84,86.54,85.83,86.3,50800.0,44.6093,44.9731,44.6041,44.8484,50800.0
2007-06-07 10:00:00,86.31,86.47,86.15,86.2,28100.0,44.8536,44.9367,44.7704,44.7964,28100.0
2007-06-07 10:10:00,86.18,86.2,85.52,85.75,29900.0,44.786,44.7964,44.443,44.5626,29900.0
2007-06-07 10:20:00,85.74,85.79,85.48,85.69,34900.0,44.5574,44.5833,44.4222,44.5314,34900.0
2007-06-07 10:30:00,85.69,85.8,85.66,85.73,44900.0,44.5314,44.5885,44.5158,44.5522,44900.0
2007-06-07 10:40:00,85.72,85.75,85.37,85.38,73800.0,44.547,44.5626,44.3651,44.3703,73800.0
2007-06-07 10:50:00,85.37,85.37,84.84,85.1,70100.0,44.3651,44.3651,44.0897,44.2248,70100.0
2007-06-07 11:00:00,85.1,85.25,84.8,84.85,63000.0,44.2248,44.3027,44.0689,44.0948,63000.0
2007-06-07 11:10:00,84.85,84.89,84.45,84.66,33300.0,44.0948,44.1156,43.887,43.9961,33300.0
2007-06-07 11:20:00,84.65,85.03,84.6,84.93,30800.0,43.9909,44.1884,43.9649,44.1364,30800.0
2007-06-07 11:30:00,84.94,85.12,84.85,85.1,29900.0,44.1416,44.2352,44.0948,44.2248,29900.0
2007-06-07 11:40:00,85.08,85.18,84.95,85.0,15800.0,44.2144,44.2663,44.1468,44.1728,15800.0
2007-06-07 11:50:00,84.97,85.01,84.86,84.91,15700.0,44.1572,44.178,44.1,44.126,15700.0
2007-06-07 12:00:00,84.88,84.93,84.75,84.91,18800.0,44.1104,44.1364,44.0429,44.126,18800.0
2007-06-07 12:10:00,84.93,85.1,84.9,84.93,30800.0,44.1364,44.2248,44.1208,44.1364,30800.0
2007-06-07 12:20:00,84.93,84.98,84.92,84.92,13500.0,44.1364,44.1624,44.1312,44.1312,13500.0
2007-06-07 12:30:00,84.87,84.98,84.77,84.77,45100.0,44.1052,44.1624,44.0533,44.0533,45100.0
2007-06-07 12:40:00,84.8,84.82,84.24,84.24,26300.0,44.0689,44.0793,43.7778,43.7778,26300.0
2007-06-07 12:50:00,84.23,84.32,84.08,84.24,24600.0,43.7726,43.8194,43.6947,43.7778,24600.0
2007-06-07 13:00:00,84.25,84.72,84.25,84.63,21100.0,43.783,44.0273,43.783,43.9805,21100.0
2007-06-07 13:10:00,84.59,84.61,84.31,84.31,16700.0,43.9597,43.9701,43.8142,43.8142,16700.0
2007-06-07 13:20:00,84.34,84.45,84.18,84.25,21300.0,43.8298,43.887,43.7467,43.783,21300.0
2007-06-07 13:30:00,84.29,84.3,83.88,83.91,27100.0,43.8038,43.809,43.5908,43.6063,27100.0
2007-06-07 13:40:00,83.92,83.98,83.84,83.97,20200.0,43.6115,43.6427,43.57,43.6375,20200.0
2007-06-07 13:50:00,83.97,84.02,83.77,84.01,29300.0,43.6375,43.6635,43.5336,43.6583,29300.0
2007-06-07 14:00:00,84.02,84.03,83.86,83.97,21900.0,43.6635,43.6687,43.5804,43.6375,21900.0
2007-06-07 14:10:00,83.97,84.14,83.83,83.93,35300.0,43.6375,43.7259,43.5648,43.6167,35300.0
2007-06-07 14:20:00,83.95,84.1,83.86,83.98,33200.0,43.6271,43.7051,43.5804,43.6427,33200.0
2007-06-07 14:30:00,84.0,84.33,83.99,84.27,34900.0,43.6531,43.8246,43.6479,43.7934,34900.0
2007-06-07 14:40:00,84.27,84.7,84.22,84.68,37800.0,43.7934,44.0169,43.7675,44.0065,37800.0
2007-06-07 14:50:00,84.67,84.9,84.61,84.87,42800.0,44.0013,44.1208,43.9701,44.1052,42800.0
2007-06-07 15:00:00,84.89,84.99,84.74,84.84,52200.0,44.1156,44.1676,44.0377,44.0897,52200.0
2007-06-07 15:10:00,84.84,84.91,84.72,84.83,37400.0,44.0897,44.126,44.0273,44.0845,37400.0
2007-06-07 15:20:00,84.84,84.95,84.65,84.78,50400.0,44.0897,44.1468,43.9909,44.0585,50400.0
2007-06-07 15:30:00,84.78,84.86,84.62,84.72,28200.0,44.0585,44.1,43.9753,44.0273,28200.0
2007-06-07 15:40:00,84.71,84.72,84.3,84.3,35100.0,44.0221,44.0273,43.809,43.809,35100.0
2007-06-07 15:50:00,84.29,84.32,83.85,83.92,64200.0,43.8038,43.8194,43.5752,43.6115,64200.0
2007-06-08 09:30:00,83.98,84.3,83.55,83.59,16600.0,43.6427,43.809,43.4193,43.4401,16600.0
2007-06-08 09:40:00,83.59,83.63,83.14,83.54,43500.0,43.4401,43.4608,43.2062,43.4141,43500.0
2007-06-08 09:50:00,83.54,84.68,83.54,84.26,47100.0,43.4141,44.0065,43.4141,43.7882,47100.0
2007-06-08 10:00:00,84.29,84.29,83.73,83.84,33700.0,43.8038,43.8038,43.5128,43.57,33700.0
2007-06-08 10:10:00,83.82,84.26,83.8,83.95,20800.0,43.5596,43.7882,43.5492,43.6271,20800.0
2007-06-08 10:20:00,83.97,83.97,83.66,83.73,16800.0,43.6375,43.6375,43.4764,43.5128,16800.0
2007-06-08 10:30:00,83.71,83.89,83.54,83.89,70900.0,43.5024,43.596,43.4141,43.596,70900.0
2007-06-08 10:40:00,83.87,84.04,83.8,83.94,14200.0,43.5856,43.6739,43.5492,43.6219,14200.0
2007-06-08 10:50:00,83.94,83.99,83.83,83.84,36300.0,43.6219,43.6479,43.5648,43.57,36300.0
2007-06-08 11:00:00,83.79,83.81,83.56,83.57,14100.0,43.544,43.5544,43.4245,43.4297,14100.0
2007-06-08 11:10:00,83.58,83.65,83.5,83.65,10300.0,43.4349,43.4712,43.3933,43.4712,10300.0
2007-06-08 11:20:00,83.65,83.77,83.65,83.73,10500.0,43.4712,43.5336,43.4712,43.5128,10500.0
2007-06-08 11:30:00,83.71,83.94,83.68,83.91,8500.0,43.5024,43.6219,43.4868,43.6063,8500.0
2007-06-08 11:40:00,83.98,83.98,83.77,83.81,10600.0,43.6427,43.6427,43.5336,43.5544,10600.0
2007-06-08 11:50:00,83.81,83.82,83.62,83.65,9100.0,43.5544,43.5596,43.4556,43.4712,9100.0
2007-06-08 12:00:00,83.68,83.85,83.64,83.75,21100.0,43.4868,43.5752,43.466,43.5232,21100.0
2007-06-08 12:10:00,83.75,83.8,83.7,83.73,10300.0,43.5232,43.5492,43.4972,43.5128,10300.0
2007-06-08 12:20:00,83.73,83.79,83.67,83.67,12400.0,43.5128,43.544,43.4816,43.4816,12400.0
2007-06-08 12:30:00,83.66,83.66,83.41,83.56,11500.0,43.4764,43.4764,43.3465,43.4245,11500.0
2007-06-08 12:40:00,83.58,83.6,83.41,83.47,10300.0,43.4349,43.4452,43.3465,43.3777,10300.0
2007-06-08 12:50:00,83.49,83.55,83.4,83.5,11100.0,43.3881,43.4193,43.3413,43.3933,11100.0
2007-06-08 13:00:00,83.52,83.58,83.42,83.45,7700.0,43.4037,43.4349,43.3517,43.3673,7700.0
2007-06-08 13:10:00,83.42,83.46,83.29,83.46,9100.0,43.3517,43.3725,43.2841,43.3725,9100.0
2007-06-08 13:20:00,83.47,83.67,83.47,83.65,13800.0,43.3777,43.4816,43.3777,43.4712,13800.0
2007-06-08 13:30:00,83.64,83.8,83.64,83.78,24300.0,43.466,43.5492,43.466,43.5388,24300.0
2007-06-08 13:40:00,83.78,83.94,83.75,83.93,37200.0,43.5388,43.6219,43.5232,43.6167,37200.0
2007-06-08 13:50:00,83.93,84.0,83.83,83.89,10700.0,43.6167,43.6531,43.5648,43.596,10700.0
2007-06-08 14:00:00,83.9,84.19,83.76,84.16,20900.0,43.6012,43.7519,43.5284,43.7363,20900.0
2007-06-08 14:10:00,84.16,84.25,84.08,84.16,33000.0,43.7363,43.783,43.6947,43.7363,33000.0
2007-06-08 14:20:00,84.12,84.17,84.03,84.06,35500.0,43.7155,43.7415,43.6687,43.6843,35500.0
2007-06-08 14:30:00,84.08,84.12,83.82,83.91,29300.0,43.6947,43.7155,43.5596,43.6063,29300.0
2007-06-08 14:40:00,83.9,83.93,83.76,83.84,28000.0,43.6012,43.6167,43.5284,43.57,28000.0
2007-06-08 14:50:00,83.84,83.97,83.8,83.93,22500.0,43.57,43.6375,43.5492,43.6167,22500.0
2007-06-08 15:00:00,83.95,84.1,83.85,84.05,16400.0,43.6271,43.7051,43.5752,43.6791,16400.0
2007-06-08 15:10:00,84.05,84.2,84.03,84.15,24800.0,43.6791,43.7571,43.6687,43.7311,24800.0
2007-06-08 15:20:00,84.18,84.18,84.02,84.03,18800.0,43.7467,43.7467,43.6635,43.6687,18800.0
2007-06-08 15:30:00,84.05,84.25,84.02,84.25,30400.0,43.6791,43.783,43.6635,43.783,30400.0
2007-06-08 15:40:00,84.22,84.25,84.1,84.16,24700.0,43.7675,43.783,43.7051,43.7363,24700.0
2007-06-08 15:50:00,84.15,84.21,84.09,84.1,27300.0,43.7311,43.7623,43.6999,43.7051,27300.0
2007-06-11 09:30:00,83.58,83.64,83.05,83.05,18600.0,43.4349,43.466,43.1594,43.1594,18600.0
2007-06-11 09:40:00,83.12,83.84,83.11,83.64,38000.0,43.1958,43.57,43.1906,43.466,38000.0
2007-06-11 09:50:00,83.62,83.9,83.52,83.9,30000.0,43.4556,43.6012,43.4037,43.6012,30000.0
2007-06-11 10:00:00,83.92,84.0,83.66,83.69,17700.0,43.6115,43.6531,43.4764,43.492,17700.0
2007-06-11 10:10:00,83.68,83.68,83.19,83.3,27000.0,43.4868,43.4868,43.2322,43.2893,27000.0
2007-06-11 10:20:00,83.27,83.32,83.04,83.07,31400.0,43.2738,43.2997,43.1542,43.1698,31400.0
2007-06-11 10:30:00,83.05,83.07,82.67,82.77,28900.0,43.1594,43.1698,42.9619,43.0139,28900.0
2007-06-11 10:40:00,82.76,82.86,82.56,82.7,35400.0,43.0087,43.0607,42.9048,42.9775,35400.0
2007-06-11 10:50:00,82.7,82.77,82.65,82.76,16500.0,42.9775,43.0139,42.9516,43.0087,16500.0
2007-06-11 11:00:00,82.81,82.96,82.76,82.92,20500.0,43.0347,43.1127,43.0087,43.0919,20500.0
2007-06-11 11:10:00,82.89,82.89,82.76,82.8,17900.0,43.0763,43.0763,43.0087,43.0295,17900.0
2007-06-11 11:20:00,82.82,82.85,82.67,82.67,17700.0,43.0399,43.0555,42.9619,42.9619,17700.0
2007-06-11 11:30:00,82.66,82.92,82.65,82.91,17600.0,42.9567,43.0919,42.9516,43.0867,17600.0
2007-06-11 11:40:00,82.91,83.07,82.86,83.0,17200.0,43.0867,43.1698,43.0607,43.1334,17200.0
2007-06-11 11:50:00,83.02,83.12,82.92,82.98,9400.0,43.1438,43.1958,43.0919,43.123,9400.0
2007-06-11 12:00:00,82.95,83.05,82.94,82.96,14000.0,43.1075,43.1594,43.1023,43.1127,14000.0
2007-06-11 12:10:00,82.96,83.0,82.83,82.92,14000.0,43.1127,43.1334,43.0451,43.0919,14000.0
2007-06-11 12:20:00,82.92,82.93,82.88,82.9,7700.0,43.0919,43.0971,43.0711,43.0815,7700.0
2007-06-11 12:30:00,82.91,82.98,82.9,82.98,5900.0,43.0867,43.123,43.0815,43.123,5900.0
2007-06-11 12:40:00,82.99,83.14,82.99,83.14,12500.0,43.1282,43.2062,43.1282,43.2062,12500.0
2007-06-11 12:50:00,83.14,83.23,83.03,83.03,20100.0,43.2062,43.253,43.149,43.149,20100.0
2007-06-11 13:00:00,83.05,83.14,83.01,83.14,13900.0,43.1594,43.2062,43.1386,43.2062,13900.0
2007-06-11 13:10:00,83.15,83.28,83.05,83.1,20100.0,43.2114,43.279,43.1594,43.1854,20100.0
2007-06-11 13:20:00,83.11,83.14,83.02,83.05,25000.0,43.1906,43.2062,43.1438,43.1594,25000.0
2007-06-11 13:30:00,83.06,83.07,83.0,83.02,9000.0,43.1646,43.1698,43.1334,43.1438,9000.0
2007-06-11 13:40:00,83.01,83.11,83.01,83.08,8600.0,43.1386,43.1906,43.1386,43.175,8600.0
2007-06-11 13:50:00,83.06,83.09,82.99,83.0,10700.0,43.1646,43.1802,43.1282,43.1334,10700.0
2007-06-11 14:00:00,83.01,83.11,83.0,83.03,16800.0,43.1386,43.1906,43.1334,43.149,16800.0
2007-06-11 14:10:00,83.05,83.07,82.88,83.06,29000.0,43.1594,43.1698,43.0711,43.1646,29000.0
2007-06-11 14:20:00,83.07,83.07,82.97,83.04,11300.0,43.1698,43.1698,43.1179,43.1542,11300.0
2007-06-11 14:30:00,83.05,83.07,82.92,83.05,14100.0,43.1594,43.1698,43.0919,43.1594,14100.0
2007-06-11 14:40:00,83.05,83.05,82.92,82.92,7900.0,43.1594,43.1594,43.0919,43.0919,7900.0
2007-06-11 14:50:00,82.92,83.08,82.88,82.89,18700.0,43.0919,43.175,43.0711,43.0763,18700.0
2007-06-11 15:00:00,82.89,83.08,82.87,83.04,22000.0,43.0763,43.175,43.0659,43.1542,22000.0
2007-06-11 15:10:00,83.04,83.13,82.96,82.98,19500.0,43.1542,43.201,43.1127,43.123,19500.0
2007-06-11 15:20:00,82.98,82.98,82.85,82.9,26000.0,43.123,43.123,43.0555,43.0815,26000.0
2007-06-11 15:30:00,82.9,82.9,82.55,82.62,57500.0,43.0815,43.0815,42.8996,42.936,57500.0
2007-06-11 15:40:00,82.62,82.67,82.52,82.59,46000.0,42.936,42.9619,42.884,42.9204,46000.0
2007-06-11 15:50:00,82.58,82.63,82.48,82.52,67400.0,42.9152,42.9412,42.8632,42.884,67400.0
2007-06-12 09:30:00,81.9,81.9,81.66,81.72,21200.0,42.5618,42.5618,42.4371,42.4683,21200.0
2007-06-12 09:40:00,81.7,81.82,81.45,81.73,25800.0,42.4579,42.5202,42.3279,42.4734,25800.0
2007-06-12 09:50:00,81.73,81.75,81.3,81.5,29400.0,42.4734,42.4838,42.25,42.3539,29400.0
2007-06-12 10:00:00,81.49,81.58,81.17,81.27,31400.0,42.3487,42.3955,42.1824,42.2344,31400.0
2007-06-12 10:10:00,81.31,81.64,81.31,81.58,25000.0,42.2552,42.4267,42.2552,42.3955,25000.0
2007-06-12 10:20:00,81.52,81.62,81.35,81.42,16600.0,42.3643,42.4163,42.276,42.3123,16600.0
2007-06-12 10:30:00,81.41,81.56,81.38,81.52,10600.0,42.3071,42.3851,42.2916,42.3643,10600.0
2007-06-12 10:40:00,81.56,81.56,81.4,81.54,13800.0,42.3851,42.3851,42.302,42.3747,13800.0
2007-06-12 10:50:00,81.57,81.63,81.49,81.53,13800.0,42.3903,42.4215,42.3487,42.3695,13800.0
2007-06-12 11:00:00,81.52,81.65,81.5,81.62,14500.0,42.3643,42.4319,42.3539,42.4163,14500.0
2007-06-12 11:10:00,81.61,81.61,81.45,81.5,9700.0,42.4111,42.4111,42.3279,42.3539,9700.0
2007-06-12 11:20:00,81.55,81.67,81.54,81.55,7200.0,42.3799,42.4423,42.3747,42.3799,7200.0
2007-06-12 11:30:00,81.54,81.79,81.52,81.72,15900.0,42.3747,42.5046,42.3643,42.4683,15900.0
2007-06-12 11:40:00,81.72,81.93,81.72,81.77,22700.0,42.4683,42.5774,42.4683,42.4942,22700.0
2007-06-12 11:50:00,81.77,81.89,81.76,81.82,17500.0,42.4942,42.5566,42.489,42.5202,17500.0
2007-06-12 12:00:00,81.82,81.88,81.75,81.87,11900.0,42.5202,42.5514,42.4838,42.5462,11900.0
2007-06-12 12:10:00,81.87,81.98,81.81,81.96,10100.0,42.5462,42.6034,42.515,42.593,10100.0
2007-06-12 12:20:00,81.97,82.1,81.96,82.06,19200.0,42.5982,42.6657,42.593,42.6449,19200.0
2007-06-12 12:30:00,82.05,82.1,81.94,82.09,25800.0,42.6397,42.6657,42.5826,42.6605,25800.0
2007-06-12 12:40:00,82.08,82.1,82.0,82.02,6500.0,42.6553,42.6657,42.6138,42.6242,6500.0
2007-06-12 12:50:00,82.02,82.07,81.97,82.04,17500.0,42.6242,42.6501,42.5982,42.6345,17500.0
2007-06-12 13:00:00,82.03,82.07,81.88,81.91,21300.0,42.6294,42.6501,42.5514,42.567,21300.0
2007-06-12 13:10:00,81.91,82.04,81.8,82.04,24100.0,42.567,42.6345,42.5098,42.6345,24100.0
2007-06-12 13:20:00,82.05,82.19,82.0,82.05,17900.0,42.6397,42.7125,42.6138,42.6397,17900.0
2007-06-12 13:30:00,82.03,82.21,82.01,82.21,9800.0,42.6294,42.7229,42.619,42.7229,9800.0
2007-06-12 13:40:00,82.23,82.45,82.15,82.35,27000.0,42.7333,42.8476,42.6917,42.7956,27000.0
2007-06-12 13:50:00,82.33,82.41,82.3,82.31,11400.0,42.7853,42.8268,42.7697,42.7749,11400.0
2007-06-12 14:00:00,82.35,82.74,82.29,82.53,28000.0,42.7956,42.9983,42.7645,42.8892,28000.0
2007-06-12 14:10:00,82.52,82.55,82.23,82.24,22300.0,42.884,42.8996,42.7333,42.7385,22300.0
2007-06-12 14:20:00,82.25,82.25,82.0,82.11,29500.0,42.7437,42.7437,42.6138,42.6709,29500.0
2007-06-12 14:30:00,82.11,82.12,81.76,81.85,20800.0,42.6709,42.6761,42.489,42.5358,20800.0
2007-06-12 14:40:00,81.85,82.14,81.78,81.92,64700.0,42.5358,42.6865,42.4994,42.5722,64700.0
2007-06-12 14:50:00,81.93,82.12,81.92,82.05,24400.0,42.5774,42.6761,42.5722,42.6397,24400.0
2007-06-12 15:00:00,82.09,82.15,81.68,81.71,61700.0,42.6605,42.6917,42.4475,42.4631,61700.0
2007-06-12 15:10:00,81.67,81.76,81.34,81.45,38300.0,42.4423,42.489,42.2708,42.3279,38300.0
2007-06-12 15:20:00,81.44,81.65,81.44,81.64,42600.0,42.3227,42.4319,42.3227,42.4267,42600.0
2007-06-12 15:30:00,81.61,81.67,81.45,81.52,42200.0,42.4111,42.4423,42.3279,42.3643,42200.0
2007-06-12 15:40:00,81.55,81.55,81.35,81.44,44600.0,42.3799,42.3799,42.276,42.3227,44600.0
2007-06-12 15:50:00,81.45,81.54,81.33,81.33,50300.0,42.3279,42.3747,42.2656,42.2656,50300.0
2007-06-13 09:30:00,81.13,81.25,81.0,81.15,21500.0,42.4168,42.4795,42.3488,42.4272,21500.0
2007-06-13 09:40:00,81.15,81.57,80.82,81.54,52000.0,42.4272,42.6468,42.2547,42.6312,52000.0
2007-06-13 09:50:00,81.47,81.47,80.88,81.03,38900.0,42.5946,42.5946,42.2861,42.3645,38900.0
2007-06-13 10:00:00,81.01,81.37,80.94,81.04,62000.0,42.3541,42.5423,42.3175,42.3697,62000.0
2007-06-13 10:10:00,81.03,81.37,80.97,81.37,32100.0,42.3645,42.5423,42.3331,42.5423,32100.0
2007-06-13 10:20:00,81.34,81.72,81.33,81.42,35200.0,42.5266,42.7253,42.5214,42.5684,35200.0
2007-06-13 10:30:00,81.44,81.61,81.27,81.29,40200.0,42.5789,42.6677,42.49,42.5004,40200.0
2007-06-13 10:40:00,81.28,81.6,81.27,81.58,20500.0,42.4952,42.6625,42.49,42.6521,20500.0
2007-06-13 10:50:00,81.6,81.63,81.47,81.48,21100.0,42.6625,42.6782,42.5946,42.5998,21100.0
2007-06-13 11:00:00,81.49,81.68,81.49,81.58,17800.0,42.605,42.7043,42.605,42.6521,17800.0
2007-06-13 11:10:00,81.57,81.57,81.43,81.5,16400.0,42.6468,42.6468,42.5736,42.6102,16400.0
2007-06-13 11:20:00,81.49,81.66,81.4,81.59,17500.0,42.605,42.6939,42.558,42.6573,17500.0
2007-06-13 11:30:00,81.56,81.67,81.52,81.57,12600.0,42.6416,42.6991,42.6207,42.6468,12600.0
2007-06-13 11:40:00,81.57,81.57,81.44,81.54,16100.0,42.6468,42.6468,42.5789,42.6312,16100.0
2007-06-13 11:50:00,81.54,81.65,81.45,81.65,20100.0,42.6312,42.6887,42.5841,42.6887,20100.0
2007-06-13 12:00:00,81.65,81.67,81.4,81.52,15000.0,42.6887,42.6991,42.558,42.6207,15000.0
2007-06-13 12:10:00,81.5,81.57,81.5,81.56,14900.0,42.6102,42.6468,42.6102,42.6416,14900.0
2007-06-13 12:20:00,81.58,81.6,81.5,81.51,16100.0,42.6521,42.6625,42.6102,42.6155,16100.0
2007-06-13 12:30:00,81.51,81.65,81.49,81.52,21100.0,42.6155,42.6887,42.605,42.6207,21100.0
2007-06-13 12:40:00,81.52,81.55,81.35,81.44,26000.0,42.6207,42.6364,42.5318,42.5789,26000.0
2007-06-13 12:50:00,81.45,81.57,81.37,81.44,43000.0,42.5841,42.6468,42.5423,42.5789,43000.0
2007-06-13 13:00:00,81.45,81.58,81.42,81.55,12300.0,42.5841,42.6521,42.5684,42.6364,12300.0
2007-06-13 13:10:00,81.55,81.65,81.35,81.44,34500.0,42.6364,42.6887,42.5318,42.5789,34500.0
2007-06-13 13:20:00,81.47,81.67,81.45,81.58,21900.0,42.5946,42.6991,42.5841,42.6521,21900.0
2007-06-13 13:30:00,81.59,81.7,81.53,81.58,19000.0,42.6573,42.7148,42.6259,42.6521,19000.0
2007-06-13 13:40:00,81.57,81.67,81.53,81.6,23400.0,42.6468,42.6991,42.6259,42.6625,23400.0
2007-06-13 13:50:00,81.6,81.75,81.57,81.63,14900.0,42.6625,42.7409,42.6468,42.6782,14900.0
2007-06-13 14:00:00,81.63,82.13,81.62,82.09,32500.0,42.6782,42.9396,42.673,42.9187,32500.0
2007-06-13 14:10:00,82.07,82.26,81.85,82.15,59500.0,42.9082,43.0076,42.7932,42.9501,59500.0
2007-06-13 14:20:00,82.13,82.61,82.12,82.55,35700.0,42.9396,43.1906,42.9344,43.1592,35700.0
2007-06-13 14:30:00,82.54,82.69,82.42,82.69,34600.0,43.154,43.2324,43.0912,43.2324,34600.0
2007-06-13 14:40:00,82.68,82.88,82.55,82.8,34000.0,43.2272,43.3317,43.1592,43.2899,34000.0
2007-06-13 14:50:00,82.78,82.92,82.74,82.9,26000.0,43.2795,43.3527,43.2585,43.3422,26000.0
2007-06-13 15:00:00,82.89,83.11,82.77,83.0,154900.0,43.337,43.452,43.2742,43.3945,154900.0
2007-06-13 15:10:00,83.0,83.09,82.86,82.87,52200.0,43.3945,43.4415,43.3213,43.3265,52200.0
2007-06-13 15:20:00,82.86,82.86,82.73,82.74,16800.0,43.3213,43.3213,43.2533,43.2585,16800.0
2007-06-13 15:30:00,82.74,82.92,82.62,82.71,42900.0,43.2585,43.3527,43.1958,43.2429,42900.0
2007-06-13 15:40:00,82.72,82.8,82.56,82.6,38300.0,43.2481,43.2899,43.1644,43.1853,38300.0
2007-06-13 15:50:00,82.6,82.79,82.57,82.62,76200.0,43.1853,43.2847,43.1697,43.1958,76200.0
2007-06-14 09:30:00,82.62,82.62,82.27,82.28,19400.0,43.1958,43.1958,43.0128,43.018,19400.0
2007-06-14 09:40:00,82.29,82.81,82.15,82.72,25600.0,43.0233,43.2951,42.9501,43.2481,25600.0
2007-06-14 09:50:00,82.69,83.09,82.48,83.07,21500.0,43.2324,43.4415,43.1226,43.4311,21500.0
2007-06-14 10:00:00,83.07,83.07,82.59,82.71,13600.0,43.4311,43.4311,43.1801,43.2429,13600.0
2007-06-14 10:10:00,82.75,82.9,82.57,82.64,12000.0,43.2638,43.3422,43.1697,43.2063,12000.0
2007-06-14 10:20:00,82.64,82.74,82.54,82.58,9100.0,43.2063,43.2585,43.154,43.1749,9100.0
2007-06-14 10:30:00,82.55,82.75,82.47,82.47,13700.0,43.1592,43.2638,43.1174,43.1174,13700.0
2007-06-14 10:40:00,82.49,82.74,82.32,82.39,20300.0,43.1278,43.2585,43.039,43.0756,20300.0
2007-06-14 10:50:00,82.39,82.51,82.29,82.49,26100.0,43.0756,43.1383,43.0233,43.1278,26100.0
2007-06-14 11:00:00,82.48,82.54,82.3,82.39,27400.0,43.1226,43.154,43.0285,43.0756,27400.0
2007-06-14 11:10:00,82.36,82.46,82.36,82.46,16200.0,43.0599,43.1122,43.0599,43.1122,16200.0
2007-06-14 11:20:00,82.44,82.47,82.3,82.43,19000.0,43.1017,43.1174,43.0285,43.0965,19000.0
2007-06-14 11:30:00,82.44,82.47,82.25,82.3,8500.0,43.1017,43.1174,43.0024,43.0285,8500.0
2007-06-14 11:40:00,82.3,82.44,82.27,82.39,18600.0,43.0285,43.1017,43.0128,43.0756,18600.0
2007-06-14 11:50:00,82.39,82.47,82.33,82.43,38500.0,43.0756,43.1174,43.0442,43.0965,38500.0
2007-06-14 12:00:00,82.41,82.48,82.4,82.44,19500.0,43.086,43.1226,43.0808,43.1017,19500.0
2007-06-14 12:10:00,82.42,82.47,82.39,82.41,13000.0,43.0912,43.1174,43.0756,43.086,13000.0
2007-06-14 12:20:00,82.42,82.49,82.4,82.43,13500.0,43.0912,43.1278,43.0808,43.0965,13500.0
2007-06-14 12:30:00,82.44,82.49,82.4,82.4,6400.0,43.1017,43.1278,43.0808,43.0808,6400.0
2007-06-14 12:40:00,82.41,82.44,82.4,82.42,8700.0,43.086,43.1017,43.0808,43.0912,8700.0
2007-06-14 12:50:00,82.41,82.43,82.28,82.32,19300.0,43.086,43.0965,43.018,43.039,19300.0
2007-06-14 13:00:00,82.3,82.32,82.11,82.11,12900.0,43.0285,43.039,42.9292,42.9292,12900.0
2007-06-14 13:10:00,82.11,82.13,82.05,82.12,4600.0,42.9292,42.9396,42.8978,42.9344,4600.0
2007-06-14 13:20:00,82.13,82.13,81.83,81.87,10500.0,42.9396,42.9396,42.7828,42.8037,10500.0
2007-06-14 13:30:00,81.87,81.95,81.59,81.75,24500.0,42.8037,42.8455,42.6573,42.7409,24500.0
2007-06-14 13:40:00,81.75,81.97,81.75,81.97,5400.0,42.7409,42.856,42.7409,42.856,5400.0
2007-06-14 13:50:00,81.95,81.98,81.78,81.81,9700.0,42.8455,42.8612,42.7566,42.7723,9700.0
2007-06-14 14:00:00,81.83,81.89,81.75,81.75,13400.0,42.7828,42.8141,42.7409,42.7409,13400.0
2007-06-14 14:10:00,81.75,81.84,81.73,81.77,12700.0,42.7409,42.788,42.7305,42.7514,12700.0
2007-06-14 14:20:00,81.77,81.89,81.65,81.85,14400.0,42.7514,42.8141,42.6887,42.7932,14400.0
2007-06-14 14:30:00,81.84,82.03,81.74,81.99,13700.0,42.788,42.8873,42.7357,42.8664,13700.0
2007-06-14 14:40:00,81.96,81.99,81.86,81.88,6100.0,42.8507,42.8664,42.7985,42.8089,6100.0
2007-06-14 14:50:00,81.91,81.91,81.75,81.76,13800.0,42.8246,42.8246,42.7409,42.7462,13800.0
2007-06-14 15:00:00,81.8,81.89,81.76,81.89,9900.0,42.7671,42.8141,42.7462,42.8141,9900.0
2007-06-14 15:10:00,81.88,81.99,81.85,81.89,9000.0,42.8089,42.8664,42.7932,42.8141,9000.0
2007-06-14 15:20:00,81.92,82.05,81.85,81.92,14400.0,42.8298,42.8978,42.7932,42.8298,14400.0
2007-06-14 15:30:00,81.92,82.0,81.86,81.92,15800.0,42.8298,42.8717,42.7985,42.8298,15800.0
2007-06-14 15:40:00,81.92,81.96,81.81,81.85,49300.0,42.8298,42.8507,42.7723,42.7932,49300.0
2007-06-14 15:50:00,81.86,81.87,81.75,81.84,131200.0,42.7985,42.8037,42.7409,42.788,131200.0
2007-06-15 09:30:00,82.65,82.93,82.6,82.85,117800.0,43.2115,43.3579,43.1853,43.3161,117800.0
2007-06-15 09:40:00,82.86,83.06,82.79,82.92,26200.0,43.3213,43.4258,43.2847,43.3527,26200.0
2007-06-15 09:50:00,82.92,82.95,82.67,82.72,20200.0,43.3527,43.3683,43.2219,43.2481,20200.0
2007-06-15 10:00:00,82.73,82.89,82.66,82.7,14900.0,43.2533,43.337,43.2167,43.2376,14900.0
2007-06-15 10:10:00,82.72,83.09,82.72,83.08,19300.0,43.2481,43.4415,43.2481,43.4363,19300.0
2007-06-15 10:20:00,83.08,83.21,83.07,83.19,12500.0,43.4363,43.5043,43.4311,43.4938,12500.0
2007-06-15 10:30:00,83.2,83.59,83.16,83.49,19000.0,43.499,43.7029,43.4781,43.6507,19000.0
2007-06-15 10:40:00,83.55,83.6,83.31,83.33,25900.0,43.682,43.7082,43.5566,43.567,25900.0
2007-06-15 10:50:00,83.31,83.39,83.17,83.34,13200.0,43.5566,43.5984,43.4834,43.5722,13200.0
2007-06-15 11:00:00,83.39,83.44,83.34,83.42,5900.0,43.5984,43.6245,43.5722,43.6141,5900.0
2007-06-15 11:10:00,83.35,83.42,83.23,83.23,6700.0,43.5775,43.6141,43.5147,43.5147,6700.0
2007-06-15 11:20:00,83.2,83.4,83.19,83.32,13800.0,43.499,43.6036,43.4938,43.5618,13800.0
2007-06-15 11:30:00,83.34,83.44,83.3,83.41,11500.0,43.5722,43.6245,43.5513,43.6088,11500.0
2007-06-15 11:40:00,83.44,83.44,83.26,83.44,13200.0,43.6245,43.6245,43.5304,43.6245,13200.0
2007-06-15 11:50:00,83.49,83.56,83.18,83.23,20400.0,43.6507,43.6873,43.4886,43.5147,20400.0
2007-06-15 12:00:00,83.24,83.43,83.22,83.39,20200.0,43.52,43.6193,43.5095,43.5984,20200.0
2007-06-15 12:10:00,83.37,83.38,83.16,83.25,29200.0,43.5879,43.5931,43.4781,43.5252,29200.0
2007-06-15 12:20:00,83.25,83.3,83.18,83.18,9600.0,43.5252,43.5513,43.4886,43.4886,9600.0
2007-06-15 12:30:00,83.18,83.42,83.15,83.39,30800.0,43.4886,43.6141,43.4729,43.5984,30800.0
2007-06-15 12:40:00,83.36,83.4,83.3,83.32,45400.0,43.5827,43.6036,43.5513,43.5618,45400.0
2007-06-15 12:50:00,83.34,83.4,83.09,83.09,36400.0,43.5722,43.6036,43.4415,43.4415,36400.0
2007-06-15 13:00:00,83.1,83.1,82.88,82.88,22700.0,43.4468,43.4468,43.3317,43.3317,22700.0
2007-06-15 13:10:00,82.85,82.85,82.72,82.8,14400.0,43.3161,43.3161,43.2481,43.2899,14400.0
2007-06-15 13:20:00,82.8,82.95,82.8,82.94,10300.0,43.2899,43.3683,43.2899,43.3631,10300.0
2007-06-15 13:30:00,82.95,82.95,82.8,82.8,14800.0,43.3683,43.3683,43.2899,43.2899,14800.0
2007-06-15 13:40:00,82.8,82.89,82.72,82.8,26100.0,43.2899,43.337,43.2481,43.2899,26100.0
2007-06-15 13:50:00,82.8,82.99,82.8,82.83,8800.0,43.2899,43.3892,43.2899,43.3056,8800.0
2007-06-15 14:00:00,82.82,82.85,82.66,82.66,20400.0,43.3004,43.3161,43.2167,43.2167,20400.0
2007-06-15 14:10:00,82.64,82.9,82.61,82.85,12000.0,43.2063,43.3422,43.1906,43.3161,12000.0
2007-06-15 14:20:00,82.85,82.9,82.82,82.9,17000.0,43.3161,43.3422,43.3004,43.3422,17000.0
2007-06-15 14:30:00,82.88,82.96,82.85,82.88,10500.0,43.3317,43.3736,43.3161,43.3317,10500.0
2007-06-15 14:40:00,82.86,82.9,82.77,82.9,11300.0,43.3213,43.3422,43.2742,43.3422,11300.0
2007-06-15 14:50:00,82.93,83.04,82.91,82.97,11900.0,43.3579,43.4154,43.3474,43.3788,11900.0
2007-06-15 15:00:00,82.98,82.99,82.9,82.98,19000.0,43.384,43.3892,43.3422,43.384,19000.0
2007-06-15 15:10:00,82.98,83.11,82.97,83.1,26800.0,43.384,43.452,43.3788,43.4468,26800.0
2007-06-15 15:20:00,83.12,83.17,83.08,83.08,23500.0,43.4572,43.4834,43.4363,43.4363,23500.0
2007-06-15 15:30:00,83.11,83.15,83.07,83.11,31100.0,43.452,43.4729,43.4311,43.452,31100.0
2007-06-15 15:40:00,83.12,83.13,83.07,83.08,23800.0,43.4572,43.4624,43.4311,43.4363,23800.0
2007-06-15 15:50:00,83.1,83.12,83.04,83.11,48100.0,43.4468,43.4572,43.4154,43.452,48100.0
2007-06-18 09:30:00,82.66,83.14,82.66,83.03,35400.0,43.2167,43.4677,43.2167,43.4102,35400.0
2007-06-18 09:40:00,83.03,83.04,82.49,82.75,64600.0,43.4102,43.4154,43.1278,43.2638,64600.0
2007-06-18 09:50:00,82.74,83.14,82.74,83.08,52500.0,43.2585,43.4677,43.2585,43.4363,52500.0
2007-06-18 10:00:00,83.05,83.05,82.59,82.71,40100.0,43.4206,43.4206,43.1801,43.2429,40100.0
2007-06-18 10:10:00,82.71,83.02,82.62,82.95,36700.0,43.2429,43.4049,43.1958,43.3683,36700.0
2007-06-18 10:20:00,82.97,83.08,82.91,83.05,22200.0,43.3788,43.4363,43.3474,43.4206,22200.0
2007-06-18 10:30:00,83.05,83.08,82.86,82.9,61000.0,43.4206,43.4363,43.3213,43.3422,61000.0
2007-06-18 10:40:00,82.91,82.99,82.7,82.7,32400.0,43.3474,43.3892,43.2376,43.2376,32400.0
2007-06-18 10:50:00,82.71,82.92,82.68,82.7,45400.0,43.2429,43.3527,43.2272,43.2376,45400.0
2007-06-18 11:00:00,82.7,82.72,82.5,82.53,30200.0,43.2376,43.2481,43.1331,43.1487,30200.0
2007-06-18 11:10:00,82.56,82.79,82.54,82.71,22400.0,43.1644,43.2847,43.154,43.2429,22400.0
2007-06-18 11:20:00,82.75,82.95,82.75,82.85,16700.0,43.2638,43.3683,43.2638,43.3161,16700.0
2007-06-18 11:30:00,82.87,82.9,82.81,82.85,14300.0,43.3265,43.3422,43.2951,43.3161,14300.0
2007-06-18 11:40:00,82.87,82.97,82.81,82.81,10100.0,43.3265,43.3788,43.2951,43.2951,10100.0
2007-06-18 11:50:00,82.81,82.95,82.78,82.87,9300.0,43.2951,43.3683,43.2795,43.3265,9300.0
2007-06-18 12:00:00,82.86,82.9,82.77,82.88,36900.0,43.3213,43.3422,43.2742,43.3317,36900.0
2007-06-18 12:10:00,82.84,83.06,82.79,83.06,14600.0,43.3108,43.4258,43.2847,43.4258,14600.0
2007-06-18 12:20:00,83.06,83.27,83.0,83.0,16100.0,43.4258,43.5356,43.3945,43.3945,16100.0
2007-06-18 12:30:00,83.0,83.03,82.89,83.03,26500.0,43.3945,43.4102,43.337,43.4102,26500.0
2007-06-18 12:40:00,83.03,83.18,83.0,83.0,12700.0,43.4102,43.4886,43.3945,43.3945,12700.0
2007-06-18 12:50:00,83.0,83.02,82.97,82.97,17100.0,43.3945,43.4049,43.3788,43.3788,17100.0
2007-06-18 13:00:00,82.97,83.06,82.87,83.04,18300.0,43.3788,43.4258,43.3265,43.4154,18300.0
2007-06-18 13:10:00,83.04,83.3,82.98,83.3,26100.0,43.4154,43.5513,43.384,43.5513,26100.0
2007-06-18 13:20:00,83.28,83.28,83.09,83.21,14800.0,43.5409,43.5409,43.4415,43.5043,14800.0
2007-06-18 13:30:00,83.21,83.24,83.03,83.05,13000.0,43.5043,43.52,43.4102,43.4206,13000.0
2007-06-18 13:40:00,83.03,83.05,82.94,82.97,12300.0,43.4102,43.4206,43.3631,43.3788,12300.0
2007-06-18 13:50:00,82.97,83.13,82.88,82.98,54300.0,43.3788,43.4624,43.3317,43.384,54300.0
2007-06-18 14:00:00,82.96,82.98,82.88,82.92,16700.0,43.3736,43.384,43.3317,43.3527,16700.0
2007-06-18 14:10:00,82.91,82.93,82.82,82.93,20700.0,43.3474,43.3579,43.3004,43.3579,20700.0
2007-06-18 14:20:00,82.91,82.93,82.84,82.84,22200.0,43.3474,43.3579,43.3108,43.3108,22200.0
2007-06-18 14:30:00,82.83,82.88,82.74,82.78,18600.0,43.3056,43.3317,43.2585,43.2795,18600.0
2007-06-18 14:40:00,82.79,82.83,82.74,82.77,24600.0,43.2847,43.3056,43.2585,43.2742,24600.0
2007-06-18 14:50:00,82.79,82.81,82.73,82.74,21700.0,43.2847,43.2951,43.2533,43.2585,21700.0
2007-06-18 15:00:00,82.75,82.77,82.68,82.74,33400.0,43.2638,43.2742,43.2272,43.2585,33400.0
2007-06-18 15:10:00,82.74,82.82,82.73,82.8,35600.0,43.2585,43.3004,43.2533,43.2899,35600.0
2007-06-18 15:20:00,82.8,82.81,82.72,82.76,36600.0,43.2899,43.2951,43.2481,43.269,36600.0
2007-06-18 15:30:00,82.76,82.88,82.73,82.79,47700.0,43.269,43.3317,43.2533,43.2847,47700.0
2007-06-18 15:40:00,82.79,82.87,82.74,82.79,33600.0,43.2847,43.3265,43.2585,43.2847,33600.0
2007-06-18 15:50:00,82.79,82.81,82.55,82.66,41400.0,43.2847,43.2951,43.1592,43.2167,41400.0
2007-06-19 09:30:00,82.65,82.65,81.82,81.82,16300.0,43.2115,43.2115,42.7775,42.7775,16300.0
2007-06-19 09:40:00,81.83,81.93,81.53,81.68,28900.0,42.7828,42.8351,42.6259,42.7043,28900.0
2007-06-19 09:50:00,81.67,81.94,81.67,81.94,14900.0,42.6991,42.8403,42.6991,42.8403,14900.0
2007-06-19 10:00:00,81.97,82.33,81.97,82.21,15500.0,42.856,43.0442,42.856,42.9814,15500.0
2007-06-19 10:10:00,82.23,82.23,81.85,82.11,17800.0,42.9919,42.9919,42.7932,42.9292,17800.0
2007-06-19 10:20:00,82.11,82.42,82.05,82.42,19200.0,42.9292,43.0912,42.8978,43.0912,19200.0
2007-06-19 10:30:00,82.42,82.59,82.41,82.59,16800.0,43.0912,43.1801,43.086,43.1801,16800.0
2007-06-19 10:40:00,82.6,82.81,82.57,82.75,23600.0,43.1853,43.2951,43.1697,43.2638,23600.0
2007-06-19 10:50:00,82.79,82.86,82.73,82.78,18000.0,43.2847,43.3213,43.2533,43.2795,18000.0
2007-06-19 11:00:00,82.78,82.78,82.59,82.68,47600.0,43.2795,43.2795,43.1801,43.2272,47600.0
2007-06-19 11:10:00,82.68,82.7,82.53,82.6,16200.0,43.2272,43.2376,43.1487,43.1853,16200.0
2007-06-19 11:20:00,82.6,82.65,82.49,82.52,12300.0,43.1853,43.2115,43.1278,43.1435,12300.0
2007-06-19 11:30:00,82.52,82.53,82.34,82.36,10000.0,43.1435,43.1487,43.0494,43.0599,10000.0
2007-06-19 11:40:00,82.34,82.38,82.2,82.23,10100.0,43.0494,43.0703,42.9762,42.9919,10100.0
2007-06-19 11:50:00,82.24,82.35,82.17,82.26,8600.0,42.9971,43.0546,42.9605,43.0076,8600.0
2007-06-19 12:00:00,82.26,82.27,82.0,82.04,36400.0,43.0076,43.0128,42.8717,42.8926,36400.0
2007-06-19 12:10:00,82.04,82.17,82.03,82.13,24300.0,42.8926,42.9605,42.8873,42.9396,24300.0
2007-06-19 12:20:00,82.13,82.15,82.07,82.14,22700.0,42.9396,42.9501,42.9082,42.9448,22700.0
2007-06-19 12:30:00,82.14,82.15,82.1,82.14,22700.0,42.9448,42.9501,42.9239,42.9448,22700.0
2007-06-19 12:40:00,82.13,82.17,82.13,82.17,22400.0,42.9396,42.9605,42.9396,42.9605,22400.0
2007-06-19 12:50:00,82.17,82.22,82.15,82.19,21800.0,42.9605,42.9867,42.9501,42.971,21800.0
2007-06-19 13:00:00,82.18,82.21,82.16,82.19,17900.0,42.9658,42.9814,42.9553,42.971,17900.0
2007-06-19 13:10:00,82.18,82.19,82.11,82.13,19900.0,42.9658,42.971,42.9292,42.9396,19900.0
2007-06-19 13:20:00,82.13,82.32,82.04,82.25,29600.0,42.9396,43.039,42.8926,43.0024,29600.0
2007-06-19 13:30:00,82.31,82.41,82.24,82.27,11000.0,43.0337,43.086,42.9971,43.0128,11000.0
2007-06-19 13:40:00,82.28,82.3,82.19,82.2,15500.0,43.018,43.0285,42.971,42.9762,15500.0
2007-06-19 13:50:00,82.2,82.23,82.13,82.23,20900.0,42.9762,42.9919,42.9396,42.9919,20900.0
2007-06-19 14:00:00,82.22,82.26,81.99,81.99,39100.0,42.9867,43.0076,42.8664,42.8664,39100.0
2007-06-19 14:10:00,81.99,82.13,81.99,82.1,15700.0,42.8664,42.9396,42.8664,42.9239,15700.0
2007-06-19 14:20:00,82.1,82.11,81.92,82.06,35800.0,42.9239,42.9292,42.8298,42.903,35800.0
2007-06-19 14:30:00,82.06,82.16,82.05,82.07,31200.0,42.903,42.9553,42.8978,42.9082,31200.0
2007-06-19 14:40:00,82.06,82.11,81.97,82.0,27400.0,42.903,42.9292,42.856,42.8717,27400.0
2007-06-19 14:50:00,82.0,82.05,81.92,82.01,11300.0,42.8717,42.8978,42.8298,42.8769,11300.0
2007-06-19 15:00:00,82.04,82.13,82.04,82.11,22200.0,42.8926,42.9396,42.8926,42.9292,22200.0
2007-06-19 15:10:00,82.09,82.15,82.0,82.1,18900.0,42.9187,42.9501,42.8717,42.9239,18900.0
2007-06-19 15:20:00,82.1,82.23,82.07,82.15,23000.0,42.9239,42.9919,42.9082,42.9501,23000.0
2007-06-19 15:30:00,82.11,82.34,82.1,82.26,27600.0,42.9292,43.0494,42.9239,43.0076,27600.0
2007-06-19 15:40:00,82.28,82.55,82.28,82.55,24800.0,43.018,43.1592,43.018,43.1592,24800.0
2007-06-19 15:50:00,82.55,82.68,82.55,82.65,50400.0,43.1592,43.2272,43.1592,43.2115,50400.0
2007-06-20 09:30:00,82.69,82.69,82.02,82.03,34400.0,43.2324,43.2324,42.8821,42.8873,34400.0
2007-06-20 09:40:00,82.02,82.16,81.9,81.91,38100.0,42.8821,42.9553,42.8194,42.8246,38100.0
2007-06-20 09:50:00,81.91,81.91,81.56,81.67,25600.0,42.8246,42.8246,42.6416,42.6991,25600.0
2007-06-20 10:00:00,81.67,81.68,81.01,81.05,44600.0,42.6991,42.7043,42.3541,42.375,44600.0
2007-06-20 10:10:00,81.03,81.25,80.83,81.25,41300.0,42.3645,42.4795,42.2599,42.4795,41300.0
2007-06-20 10:20:00,81.21,81.37,81.04,81.32,24400.0,42.4586,42.5423,42.3697,42.5161,24400.0
2007-06-20 10:30:00,81.32,81.5,81.24,81.46,28600.0,42.5161,42.6102,42.4743,42.5893,28600.0
2007-06-20 10:40:00,81.45,81.5,81.28,81.44,16600.0,42.5841,42.6102,42.4952,42.5789,16600.0
2007-06-20 10:50:00,81.43,81.6,81.33,81.6,15000.0,42.5736,42.6625,42.5214,42.6625,15000.0
2007-06-20 11:00:00,81.6,81.64,81.28,81.52,19500.0,42.6625,42.6834,42.4952,42.6207,19500.0
2007-06-20 11:10:00,81.51,81.51,81.27,81.42,10800.0,42.6155,42.6155,42.49,42.5684,10800.0
2007-06-20 11:20:00,81.44,81.64,81.44,81.56,11100.0,42.5789,42.6834,42.5789,42.6416,11100.0
2007-06-20 11:30:00,81.55,81.55,81.39,81.43,20800.0,42.6364,42.6364,42.5527,42.5736,20800.0
2007-06-20 11:40:00,81.45,81.59,81.4,81.59,10800.0,42.5841,42.6573,42.558,42.6573,10800.0
2007-06-20 11:50:00,81.57,81.67,81.45,81.46,30100.0,42.6468,42.6991,42.5841,42.5893,30100.0
2007-06-20 12:00:00,81.46,81.67,81.41,81.61,37500.0,42.5893,42.6991,42.5632,42.6677,37500.0
2007-06-20 12:10:00,81.62,81.68,81.46,81.59,14800.0,42.673,42.7043,42.5893,42.6573,14800.0
2007-06-20 12:20:00,81.63,81.83,81.61,81.63,15200.0,42.6782,42.7828,42.6677,42.6782,15200.0
2007-06-20 12:30:00,81.63,81.68,81.54,81.64,23200.0,42.6782,42.7043,42.6312,42.6834,23200.0
2007-06-20 12:40:00,81.64,81.69,81.59,81.6,9700.0,42.6834,42.7096,42.6573,42.6625,9700.0
2007-06-20 12:50:00,81.6,81.65,81.58,81.64,18600.0,42.6625,42.6887,42.6521,42.6834,18600.0
2007-06-20 13:00:00,81.62,81.78,81.6,81.75,25500.0,42.673,42.7566,42.6625,42.7409,25500.0
2007-06-20 13:10:00,81.75,81.87,81.7,81.74,47100.0,42.7409,42.8037,42.7148,42.7357,47100.0
2007-06-20 13:20:00,81.76,81.77,81.52,81.55,31000.0,42.7462,42.7514,42.6207,42.6364,31000.0
2007-06-20 13:30:00,81.55,81.63,81.5,81.58,41200.0,42.6364,42.6782,42.6102,42.6521,41200.0
2007-06-20 13:40:00,81.58,81.65,81.55,81.61,17400.0,42.6521,42.6887,42.6364,42.6677,17400.0
2007-06-20 13:50:00,81.61,81.64,81.55,81.56,25900.0,42.6677,42.6834,42.6364,42.6416,25900.0
2007-06-20 14:00:00,81.56,81.64,81.5,81.63,30100.0,42.6416,42.6834,42.6102,42.6782,30100.0
2007-06-20 14:10:00,81.59,81.61,81.45,81.45,18600.0,42.6573,42.6677,42.5841,42.5841,18600.0
2007-06-20 14:20:00,81.45,81.64,81.38,81.43,33700.0,42.5841,42.6834,42.5475,42.5736,33700.0
2007-06-20 14:30:00,81.4,81.51,81.35,81.38,32500.0,42.558,42.6155,42.5318,42.5475,32500.0
2007-06-20 14:40:00,81.41,81.48,81.28,81.3,34200.0,42.5632,42.5998,42.4952,42.5057,34200.0
2007-06-20 14:50:00,81.28,81.34,81.2,81.23,37200.0,42.4952,42.5266,42.4534,42.4691,37200.0
2007-06-20 15:00:00,81.23,81.28,81.02,81.02,43600.0,42.4691,42.4952,42.3593,42.3593,43600.0
2007-06-20 15:10:00,81.02,81.08,80.76,80.82,41800.0,42.3593,42.3907,42.2233,42.2547,41800.0
2007-06-20 15:20:00,80.81,80.98,80.73,80.73,36000.0,42.2495,42.3384,42.2077,42.2077,36000.0
2007-06-20 15:30:00,80.77,80.77,80.47,80.55,64700.0,42.2286,42.2286,42.0717,42.1136,64700.0
2007-06-20 15:40:00,80.56,80.56,80.38,80.42,35000.0,42.1188,42.1188,42.0247,42.0456,35000.0
2007-06-20 15:50:00,80.45,80.6,80.34,80.4,74800.0,42.0613,42.1397,42.0038,42.0351,74800.0
2007-06-21 09:30:00,79.91,80.0,78.82,79.08,73400.0,41.7789,41.826,41.2091,41.345,73400.0
2007-06-21 09:40:00,79.04,79.18,78.55,78.69,30800.0,41.3241,41.3973,41.0679,41.1411,30800.0
2007-06-21 09:50:00,78.64,79.07,78.35,78.35,66600.0,41.115,41.3398,40.9633,40.9633,66600.0
2007-06-21 10:00:00,78.36,78.55,77.74,78.27,72700.0,40.9686,41.0679,40.6444,40.9215,72700.0
2007-06-21 10:10:00,78.27,78.59,78.17,78.57,41000.0,40.9215,41.0888,40.8692,41.0784,41000.0
2007-06-21 10:20:00,78.59,79.0,78.57,78.89,58900.0,41.0888,41.3032,41.0784,41.2457,58900.0
2007-06-21 10:30:00,78.89,78.95,78.56,78.63,39400.0,41.2457,41.277,41.0731,41.1097,39400.0
2007-06-21 10:40:00,78.6,78.72,78.43,78.62,45300.0,41.094,41.1568,41.0052,41.1045,45300.0
2007-06-21 10:50:00,78.67,79.11,78.65,78.86,34800.0,41.1306,41.3607,41.1202,41.23,34800.0
2007-06-21 11:00:00,78.83,78.89,78.66,78.68,30900.0,41.2143,41.2457,41.1254,41.1359,30900.0
2007-06-21 11:10:00,78.66,78.78,78.57,78.77,23100.0,41.1254,41.1882,41.0784,41.1829,23100.0
2007-06-21 11:20:00,78.78,78.9,78.72,78.88,18000.0,41.1882,41.2509,41.1568,41.2404,18000.0
2007-06-21 11:30:00,78.85,78.96,78.71,78.77,19900.0,41.2248,41.2823,41.1516,41.1829,19900.0
2007-06-21 11:40:00,78.71,78.78,78.47,78.57,18100.0,41.1516,41.1882,41.0261,41.0784,18100.0
2007-06-21 11:50:00,78.58,78.59,78.33,78.48,19100.0,41.0836,41.0888,40.9529,41.0313,19100.0
2007-06-21 12:00:00,78.48,78.57,78.35,78.46,27000.0,41.0313,41.0784,40.9633,41.0209,27000.0
2007-06-21 12:10:00,78.47,78.56,78.37,78.4,24500.0,41.0261,41.0731,40.9738,40.9895,24500.0
2007-06-21 12:20:00,78.4,78.55,78.35,78.38,22500.0,40.9895,41.0679,40.9633,40.979,22500.0
2007-06-21 12:30:00,78.4,78.72,78.35,78.71,15600.0,40.9895,41.1568,40.9633,41.1516,15600.0
2007-06-21 12:40:00,78.72,78.79,78.57,78.71,21400.0,41.1568,41.1934,41.0784,41.1516,21400.0
2007-06-21 12:50:00,78.7,78.87,78.7,78.87,17800.0,41.1463,41.2352,41.1463,41.2352,17800.0
2007-06-21 13:00:00,78.87,79.42,78.87,79.28,41500.0,41.2352,41.5228,41.2352,41.4496,41500.0
2007-06-21 13:10:00,79.34,79.35,79.17,79.25,20800.0,41.4809,41.4862,41.3921,41.4339,20800.0
2007-06-21 13:20:00,79.23,79.27,79.04,79.19,22400.0,41.4234,41.4443,41.3241,41.4025,22400.0
2007-06-21 13:30:00,79.24,79.3,79.07,79.07,24800.0,41.4287,41.46,41.3398,41.3398,24800.0
2007-06-21 13:40:00,79.08,79.2,79.03,79.14,23400.0,41.345,41.4077,41.3189,41.3764,23400.0
2007-06-21 13:50:00,79.15,79.35,79.13,79.33,20100.0,41.3816,41.4862,41.3711,41.4757,20100.0
2007-06-21 14:00:00,79.32,79.47,79.27,79.34,24400.0,41.4705,41.5489,41.4443,41.4809,24400.0
2007-06-21 14:10:00,79.36,79.57,79.34,79.54,45100.0,41.4914,41.6012,41.4809,41.5855,45100.0
2007-06-21 14:20:00,79.56,79.61,79.47,79.57,35900.0,41.596,41.6221,41.5489,41.6012,35900.0
2007-06-21 14:30:00,79.57,79.58,79.4,79.4,49300.0,41.6012,41.6064,41.5123,41.5123,49300.0
2007-06-21 14:40:00,79.4,79.54,79.32,79.4,59400.0,41.5123,41.5855,41.4705,41.5123,59400.0
2007-06-21 14:50:00,79.4,79.61,79.4,79.49,27900.0,41.5123,41.6221,41.5123,41.5594,27900.0
2007-06-21 15:00:00,79.49,79.53,79.35,79.49,29800.0,41.5594,41.5803,41.4862,41.5594,29800.0
2007-06-21 15:10:00,79.48,79.56,79.35,79.47,23300.0,41.5541,41.596,41.4862,41.5489,23300.0
2007-06-21 15:20:00,79.43,79.58,79.24,79.29,77500.0,41.528,41.6064,41.4287,41.4548,77500.0
2007-06-21 15:30:00,79.32,79.58,79.28,79.55,25000.0,41.4705,41.6064,41.4496,41.5907,25000.0
2007-06-21 15:40:00,79.56,79.68,79.52,79.66,48900.0,41.596,41.6587,41.575,41.6482,48900.0
2007-06-21 15:50:00,79.67,79.75,79.44,79.49,46500.0,41.6535,41.6953,41.5332,41.5594,46500.0
2007-06-22 09:40:00,79.1,79.46,78.53,78.73,43200.0,41.3555,41.5437,41.0574,41.162,43200.0
2007-06-22 09:50:00,78.69,79.04,78.54,79.04,48000.0,41.1411,41.3241,41.0627,41.3241,48000.0
2007-06-22 10:00:00,79.03,79.25,78.8,79.13,34500.0,41.3189,41.4339,41.1986,41.3711,34500.0
2007-06-22 10:10:00,79.05,79.31,78.95,79.29,28600.0,41.3293,41.4653,41.277,41.4548,28600.0
2007-06-22 10:20:00,79.29,79.5,79.09,79.16,27400.0,41.4548,41.5646,41.3502,41.3868,27400.0
2007-06-22 10:30:00,79.16,79.35,78.75,79.22,31400.0,41.3868,41.4862,41.1725,41.4182,31400.0
2007-06-22 10:40:00,79.2,79.21,79.07,79.13,43000.0,41.4077,41.413,41.3398,41.3711,43000.0
2007-06-22 10:50:00,79.12,79.26,79.05,79.1,18900.0,41.3659,41.4391,41.3293,41.3555,18900.0
2007-06-22 11:00:00,79.09,79.09,78.89,78.97,23400.0,41.3502,41.3502,41.2457,41.2875,23400.0
2007-06-22 11:10:00,78.97,79.03,78.83,79.0,30500.0,41.2875,41.3189,41.2143,41.3032,30500.0
2007-06-22 11:20:00,79.0,79.08,78.87,78.87,20900.0,41.3032,41.345,41.2352,41.2352,20900.0
2007-06-22 11:30:00,78.88,79.16,78.86,79.14,40600.0,41.2404,41.3868,41.23,41.3764,40600.0
2007-06-22 11:40:00,79.12,79.12,78.78,79.06,27500.0,41.3659,41.3659,41.1882,41.3345,27500.0
2007-06-22 11:50:00,79.08,79.16,78.88,79.08,32800.0,41.345,41.3868,41.2404,41.345,32800.0
2007-06-22 12:00:00,79.11,79.11,78.86,78.99,16900.0,41.3607,41.3607,41.23,41.2979,16900.0
2007-06-22 12:10:00,78.96,79.08,78.86,78.95,41200.0,41.2823,41.345,41.23,41.277,41200.0
2007-06-22 12:20:00,78.99,78.99,78.39,78.41,24500.0,41.2979,41.2979,40.9843,40.9947,24500.0
2007-06-22 12:30:00,78.44,78.85,78.14,78.76,34300.0,41.0104,41.2248,40.8535,41.1777,34300.0
2007-06-22 12:40:00,78.74,79.08,78.74,79.04,32900.0,41.1672,41.345,41.1672,41.3241,32900.0
2007-06-22 12:50:00,79.04,79.12,78.94,79.05,29200.0,41.3241,41.3659,41.2718,41.3293,29200.0
2007-06-22 13:00:00,79.03,79.04,78.85,78.96,38600.0,41.3189,41.3241,41.2248,41.2823,38600.0
2007-06-22 13:10:00,78.96,79.2,78.9,79.2,18200.0,41.2823,41.4077,41.2509,41.4077,18200.0
2007-06-22 13:20:00,79.22,79.59,79.2,79.54,18300.0,41.4182,41.6116,41.4077,41.5855,18300.0
2007-06-22 13:30:00,79.54,79.66,79.25,79.36,24500.0,41.5855,41.6482,41.4339,41.4914,24500.0
2007-06-22 13:40:00,79.4,79.46,79.22,79.46,16700.0,41.5123,41.5437,41.4182,41.5437,16700.0
2007-06-22 13:50:00,79.47,79.52,79.23,79.41,13700.0,41.5489,41.575,41.4234,41.5175,13700.0
2007-06-22 14:00:00,79.44,79.44,79.17,79.22,17500.0,41.5332,41.5332,41.3921,41.4182,17500.0
2007-06-22 14:10:00,79.3,79.37,79.16,79.19,15200.0,41.46,41.4966,41.3868,41.4025,15200.0
2007-06-22 14:20:00,79.19,79.33,79.16,79.29,18400.0,41.4025,41.4757,41.3868,41.4548,18400.0
2007-06-22 14:30:00,79.3,79.4,79.15,79.31,27200.0,41.46,41.5123,41.3816,41.4653,27200.0
2007-06-22 14:40:00,79.32,79.33,79.16,79.27,11200.0,41.4705,41.4757,41.3868,41.4443,11200.0
2007-06-22 14:50:00,79.28,79.45,79.27,79.38,16000.0,41.4496,41.5384,41.4443,41.5018,16000.0
2007-06-22 15:00:00,79.41,79.44,79.24,79.28,20700.0,41.5175,41.5332,41.4287,41.4496,20700.0
2007-06-22 15:10:00,79.23,79.36,79.21,79.31,17500.0,41.4234,41.4914,41.413,41.4653,17500.0
2007-06-22 15:20:00,79.32,79.52,79.32,79.36,32300.0,41.4705,41.575,41.4705,41.4914,32300.0
2007-06-22 15:30:00,79.32,79.42,79.15,79.18,29700.0,41.4705,41.5228,41.3816,41.3973,29700.0
2007-06-22 15:40:00,79.18,79.22,78.89,79.16,65400.0,41.3973,41.4182,41.2457,41.3868,65400.0
2007-06-22 15:50:00,79.16,79.28,79.12,79.16,67500.0,41.3868,41.4496,41.3659,41.3868,67500.0
2007-06-25 09:30:00,78.43,79.12,78.43,79.0,49700.0,41.0052,41.3659,41.0052,41.3032,49700.0
2007-06-25 09:40:00,79.0,79.2,78.43,78.65,71800.0,41.3032,41.4077,41.0052,41.1202,71800.0
2007-06-25 09:50:00,78.6,78.75,78.32,78.36,37900.0,41.094,41.1725,40.9477,40.9686,37900.0
2007-06-25 10:00:00,78.36,78.67,78.27,78.5,41300.0,40.9686,41.1306,40.9215,41.0418,41300.0
2007-06-25 10:10:00,78.46,78.76,78.23,78.67,94400.0,41.0209,41.1777,40.9006,41.1306,94400.0
2007-06-25 10:20:00,78.68,78.79,78.53,78.69,26800.0,41.1359,41.1934,41.0574,41.1411,26800.0
2007-06-25 10:30:00,78.67,78.89,78.43,78.43,41000.0,41.1306,41.2457,41.0052,41.0052,41000.0
2007-06-25 10:40:00,78.52,78.87,78.32,78.74,48700.0,41.0522,41.2352,40.9477,41.1672,48700.0
2007-06-25 10:50:00,78.74,78.92,78.67,78.81,30200.0,41.1672,41.2613,41.1306,41.2038,30200.0
2007-06-25 11:00:00,78.83,79.18,78.83,79.0,37600.0,41.2143,41.3973,41.2143,41.3032,37600.0
2007-06-25 11:10:00,79.0,79.5,78.95,79.37,38400.0,41.3032,41.5646,41.277,41.4966,38400.0
2007-06-25 11:20:00,79.37,79.5,79.26,79.5,19900.0,41.4966,41.5646,41.4391,41.5646,19900.0
2007-06-25 11:30:00,79.49,79.55,78.98,79.02,38500.0,41.5594,41.5907,41.2927,41.3136,38500.0
2007-06-25 11:40:00,78.99,79.01,78.85,78.9,46100.0,41.2979,41.3084,41.2248,41.2509,46100.0
2007-06-25 11:50:00,78.89,78.9,78.71,78.86,26400.0,41.2457,41.2509,41.1516,41.23,26400.0
2007-06-25 12:00:00,78.88,78.94,78.78,78.85,35000.0,41.2404,41.2718,41.1882,41.2248,35000.0
2007-06-25 12:10:00,78.81,78.84,78.75,78.75,22600.0,41.2038,41.2195,41.1725,41.1725,22600.0
2007-06-25 12:20:00,78.75,78.77,78.5,78.51,41200.0,41.1725,41.1829,41.0418,41.047,41200.0
2007-06-25 12:30:00,78.51,78.57,78.42,78.48,44900.0,41.047,41.0784,40.9999,41.0313,44900.0
2007-06-25 12:40:00,78.49,78.56,78.33,78.33,25200.0,41.0365,41.0731,40.9529,40.9529,25200.0
2007-06-25 12:50:00,78.32,78.49,78.3,78.45,26300.0,40.9477,41.0365,40.9372,41.0156,26300.0
2007-06-25 13:00:00,78.44,78.65,78.43,78.54,26500.0,41.0104,41.1202,41.0052,41.0627,26500.0
2007-06-25 13:10:00,78.55,78.6,78.45,78.45,26600.0,41.0679,41.094,41.0156,41.0156,26600.0
2007-06-25 13:20:00,78.46,78.56,78.33,78.37,48900.0,41.0209,41.0731,40.9529,40.9738,48900.0
2007-06-25 13:30:00,78.37,78.61,78.35,78.41,28100.0,40.9738,41.0993,40.9633,40.9947,28100.0
2007-06-25 13:40:00,78.4,78.41,78.19,78.25,35900.0,40.9895,40.9947,40.8797,40.9111,35900.0
2007-06-25 13:50:00,78.23,78.41,78.05,78.09,44800.0,40.9006,40.9947,40.8065,40.8274,44800.0
2007-06-25 14:00:00,78.05,78.21,77.97,77.97,40800.0,40.8065,40.8901,40.7647,40.7647,40800.0
2007-06-25 14:10:00,77.97,77.97,77.63,77.68,47400.0,40.7647,40.7647,40.5869,40.613,47400.0
2007-06-25 14:20:00,77.71,78.0,77.67,77.67,26600.0,40.6287,40.7804,40.6078,40.6078,26600.0
2007-06-25 14:30:00,77.65,77.67,77.4,77.57,59700.0,40.5974,40.6078,40.4667,40.5555,59700.0
2007-06-25 14:40:00,77.58,77.58,77.3,77.3,67900.0,40.5608,40.5608,40.4144,40.4144,67900.0
2007-06-25 14:50:00,77.3,77.49,77.16,77.18,76200.0,40.4144,40.5137,40.3412,40.3516,76200.0
2007-06-25 15:00:00,77.18,77.52,77.11,77.4,78900.0,40.3516,40.5294,40.315,40.4667,78900.0
2007-06-25 15:10:00,77.4,78.75,77.24,77.45,65900.0,40.4667,41.1725,40.383,40.4928,65900.0
2007-06-25 15:20:00,77.47,77.8,77.44,77.74,65200.0,40.5033,40.6758,40.4876,40.6444,65200.0
2007-06-25 15:30:00,77.72,77.86,77.57,77.73,50000.0,40.634,40.7072,40.5555,40.6392,50000.0
2007-06-25 15:40:00,77.72,77.79,77.68,77.7,55800.0,40.634,40.6706,40.613,40.6235,55800.0
2007-06-25 15:50:00,77.7,77.81,77.47,77.56,88700.0,40.6235,40.681,40.5033,40.5503,88700.0
2007-06-26 09:30:00,77.85,77.85,77.5,77.6,37000.0,40.7019,40.7019,40.5189,40.5712,37000.0
2007-06-26 09:40:00,77.63,77.72,77.2,77.25,34000.0,40.5869,40.634,40.3621,40.3882,34000.0
2007-06-26 09:50:00,77.23,77.99,77.21,77.89,41400.0,40.3778,40.7751,40.3673,40.7228,41400.0
2007-06-26 10:00:00,77.92,78.16,77.67,77.83,24700.0,40.7385,40.864,40.6078,40.6915,24700.0
2007-06-26 10:10:00,77.82,77.84,77.2,77.42,28900.0,40.6862,40.6967,40.3621,40.4771,28900.0
2007-06-26 10:20:00,77.33,77.49,77.01,77.04,16200.0,40.4301,40.5137,40.2628,40.2784,16200.0
2007-06-26 10:30:00,77.05,77.39,76.9,77.38,20600.0,40.2837,40.4614,40.2052,40.4562,20600.0
2007-06-26 10:40:00,77.39,77.52,77.22,77.37,17700.0,40.4614,40.5294,40.3725,40.451,17700.0
2007-06-26 10:50:00,77.39,77.55,77.33,77.33,32900.0,40.4614,40.5451,40.4301,40.4301,32900.0
2007-06-26 11:00:00,77.33,77.52,77.25,77.4,28600.0,40.4301,40.5294,40.3882,40.4667,28600.0
2007-06-26 11:10:00,77.4,77.54,77.4,77.45,14000.0,40.4667,40.5399,40.4667,40.4928,14000.0
2007-06-26 11:20:00,77.43,77.44,77.1,77.1,13000.0,40.4823,40.4876,40.3098,40.3098,13000.0
2007-06-26 11:30:00,77.1,77.4,77.1,77.28,15900.0,40.3098,40.4667,40.3098,40.4039,15900.0
2007-06-26 11:40:00,77.28,77.47,77.2,77.43,17600.0,40.4039,40.5033,40.3621,40.4823,17600.0
2007-06-26 11:50:00,77.45,77.85,77.41,77.85,20600.0,40.4928,40.7019,40.4719,40.7019,20600.0
2007-06-26 12:00:00,77.85,78.17,77.6,77.6,26100.0,40.7019,40.8692,40.5712,40.5712,26100.0
2007-06-26 12:10:00,77.57,77.73,77.55,77.73,6600.0,40.5555,40.6392,40.5451,40.6392,6600.0
2007-06-26 12:20:00,77.66,78.17,77.66,78.09,9800.0,40.6026,40.8692,40.6026,40.8274,9800.0
2007-06-26 12:30:00,78.14,78.14,77.55,77.73,13900.0,40.8535,40.8535,40.5451,40.6392,13900.0
2007-06-26 12:40:00,77.74,77.78,77.53,77.59,6800.0,40.6444,40.6653,40.5346,40.566,6800.0
2007-06-26 12:50:00,77.62,77.65,77.44,77.51,5800.0,40.5817,40.5974,40.4876,40.5242,5800.0
2007-06-26 13:00:00,77.51,77.6,77.31,77.31,10600.0,40.5242,40.5712,40.4196,40.4196,10600.0
2007-06-26 13:10:00,77.31,77.49,77.31,77.43,9200.0,40.4196,40.5137,40.4196,40.4823,9200.0
2007-06-26 13:20:00,77.44,77.58,77.43,77.51,12100.0,40.4876,40.5608,40.4823,40.5242,12100.0
2007-06-26 13:30:00,77.52,77.52,77.36,77.38,15600.0,40.5294,40.5294,40.4457,40.4562,15600.0
2007-06-26 13:40:00,77.39,77.52,77.32,77.43,13100.0,40.4614,40.5294,40.4248,40.4823,13100.0
2007-06-26 13:50:00,77.4,77.42,77.27,77.32,12600.0,40.4667,40.4771,40.3987,40.4248,12600.0
2007-06-26 14:00:00,77.31,77.51,77.21,77.34,19000.0,40.4196,40.5242,40.3673,40.4353,19000.0
2007-06-26 14:10:00,77.34,77.35,77.23,77.23,16100.0,40.4353,40.4405,40.3778,40.3778,16100.0
2007-06-26 14:20:00,77.23,77.28,77.1,77.28,21800.0,40.3778,40.4039,40.3098,40.4039,21800.0
2007-06-26 14:30:00,77.27,77.44,77.14,77.14,26800.0,40.3987,40.4876,40.3307,40.3307,26800.0
2007-06-26 14:40:00,77.14,77.38,77.08,77.33,29500.0,40.3307,40.4562,40.2994,40.4301,29500.0
2007-06-26 14:50:00,77.33,77.36,77.12,77.22,18000.0,40.4301,40.4457,40.3203,40.3725,18000.0
2007-06-26 15:00:00,77.18,77.23,77.1,77.1,52000.0,40.3516,40.3778,40.3098,40.3098,52000.0
2007-06-26 15:10:00,77.12,77.41,77.08,77.35,24600.0,40.3203,40.4719,40.2994,40.4405,24600.0
2007-06-26 15:20:00,77.37,77.49,77.33,77.49,23700.0,40.451,40.5137,40.4301,40.5137,23700.0
2007-06-26 15:30:00,77.46,77.67,77.46,77.53,29800.0,40.498,40.6078,40.498,40.5346,29800.0
2007-06-26 15:40:00,77.54,77.58,77.36,77.58,46100.0,40.5399,40.5608,40.4457,40.5608,46100.0
2007-06-26 15:50:00,77.58,77.71,77.46,77.46,129900.0,40.5608,40.6287,40.498,40.498,129900.0
2007-06-27 09:30:00,77.55,77.55,74.28,74.28,1100.0,40.5451,40.5451,38.8354,38.8354,1100.0
2007-06-27 09:40:00,74.5,77.2,74.5,76.65,59400.0,38.9505,40.3621,38.9505,40.0745,59400.0
2007-06-27 09:50:00,76.66,77.08,76.66,77.05,39200.0,40.0798,40.2994,40.0798,40.2837,39200.0
2007-06-27 10:00:00,77.09,77.11,76.82,77.04,26500.0,40.3046,40.315,40.1634,40.2784,26500.0
2007-06-27 10:10:00,76.97,77.15,76.9,76.93,28400.0,40.2418,40.3359,40.2052,40.2209,28400.0
2007-06-27 10:20:00,76.91,77.25,76.91,77.25,27200.0,40.2105,40.3882,40.2105,40.3882,27200.0
2007-06-27 10:30:00,77.23,77.76,77.18,77.68,35200.0,40.3778,40.6549,40.3516,40.613,35200.0
2007-06-27 10:40:00,77.67,77.95,77.58,77.78,36600.0,40.6078,40.7542,40.5608,40.6653,36600.0
2007-06-27 10:50:00,77.78,78.43,77.75,78.24,25700.0,40.6653,41.0052,40.6496,40.9058,25700.0
2007-06-27 11:00:00,78.2,78.26,77.93,77.94,52500.0,40.8849,40.9163,40.7438,40.749,52500.0
2007-06-27 11:10:00,77.96,78.0,77.6,77.81,162500.0,40.7594,40.7804,40.5712,40.681,162500.0
2007-06-27 11:20:00,77.81,77.88,77.73,77.75,23300.0,40.681,40.7176,40.6392,40.6496,23300.0
2007-06-27 11:30:00,77.74,77.81,77.58,77.62,33600.0,40.6444,40.681,40.5608,40.5817,33600.0
2007-06-27 11:40:00,77.62,77.81,77.6,77.74,27700.0,40.5817,40.681,40.5712,40.6444,27700.0
2007-06-27 11:50:00,77.76,77.89,77.7,77.7,26400.0,40.6549,40.7228,40.6235,40.6235,26400.0
2007-06-27 12:00:00,77.71,77.82,77.71,77.75,25400.0,40.6287,40.6862,40.6287,40.6496,25400.0
2007-06-27 12:10:00,77.75,77.82,77.69,77.72,21700.0,40.6496,40.6862,40.6183,40.634,21700.0
2007-06-27 12:20:00,77.71,77.8,77.7,77.76,19200.0,40.6287,40.6758,40.6235,40.6549,19200.0
2007-06-27 12:30:00,77.74,77.84,77.7,77.83,10100.0,40.6444,40.6967,40.6235,40.6915,10100.0
2007-06-27 12:40:00,77.86,77.95,77.68,77.73,28300.0,40.7072,40.7542,40.613,40.6392,28300.0
2007-06-27 12:50:00,77.72,77.9,77.7,77.9,24700.0,40.634,40.7281,40.6235,40.7281,24700.0
2007-06-27 13:00:00,77.9,77.98,77.8,77.92,29800.0,40.7281,40.7699,40.6758,40.7385,29800.0
2007-06-27 13:10:00,77.95,77.96,77.69,77.73,30700.0,40.7542,40.7594,40.6183,40.6392,30700.0
2007-06-27 13:20:00,77.73,77.94,77.69,77.86,30400.0,40.6392,40.749,40.6183,40.7072,30400.0
2007-06-27 13:30:00,77.86,78.0,77.7,77.75,23800.0,40.7072,40.7804,40.6235,40.6496,23800.0
2007-06-27 13:40:00,77.75,78.0,77.65,77.92,32800.0,40.6496,40.7804,40.5974,40.7385,32800.0
2007-06-27 13:50:00,77.95,78.47,77.93,78.47,43400.0,40.7542,41.0261,40.7438,41.0261,43400.0
2007-06-27 14:00:00,78.47,78.67,78.42,78.67,32700.0,41.0261,41.1306,40.9999,41.1306,32700.0
2007-06-27 14:10:00,78.68,79.43,78.59,79.14,84000.0,41.1359,41.528,41.0888,41.3764,84000.0
2007-06-27 14:20:00,79.16,79.79,79.14,79.75,52000.0,41.3868,41.7162,41.3764,41.6953,52000.0
2007-06-27 14:30:00,79.72,79.95,79.58,79.86,59900.0,41.6796,41.7999,41.6064,41.7528,59900.0
2007-06-27 14:40:00,79.85,79.94,79.64,79.69,69700.0,41.7476,41.7946,41.6378,41.6639,69700.0
2007-06-27 14:50:00,79.68,79.93,79.67,79.71,34800.0,41.6587,41.7894,41.6535,41.6744,34800.0
2007-06-27 15:00:00,79.7,79.8,79.58,79.66,29900.0,41.6692,41.7214,41.6064,41.6482,29900.0
2007-06-27 15:10:00,79.65,79.66,79.47,79.48,119400.0,41.643,41.6482,41.5489,41.5541,119400.0
2007-06-27 15:20:00,79.45,79.57,79.25,79.39,32500.0,41.5384,41.6012,41.4339,41.5071,32500.0
2007-06-27 15:30:00,79.39,79.51,79.35,79.39,21800.0,41.5071,41.5698,41.4862,41.5071,21800.0
2007-06-27 15:40:00,79.38,79.51,79.35,79.43,38300.0,41.5018,41.5698,41.4862,41.528,38300.0
2007-06-27 15:50:00,79.43,79.75,79.42,79.75,58400.0,41.528,41.6953,41.5228,41.6953,58400.0
2007-06-28 09:30:00,79.57,79.88,79.38,79.5,28100.0,41.6012,41.7633,41.5018,41.5646,28100.0
2007-06-28 09:40:00,79.5,79.57,78.91,79.07,55400.0,41.5646,41.6012,41.2561,41.3398,55400.0
2007-06-28 09:50:00,79.08,79.82,79.08,79.75,22400.0,41.345,41.7319,41.345,41.6953,22400.0
2007-06-28 10:00:00,79.74,80.39,79.54,79.97,45700.0,41.6901,42.0299,41.5855,41.8103,45700.0
2007-06-28 10:10:00,79.93,80.22,79.9,80.21,29400.0,41.7894,41.941,41.7737,41.9358,29400.0
2007-06-28 10:20:00,80.25,80.29,79.97,80.25,16100.0,41.9567,41.9776,41.8103,41.9567,16100.0
2007-06-28 10:30:00,80.2,80.2,79.74,79.78,21100.0,41.9306,41.9306,41.6901,41.711,21100.0
2007-06-28 10:40:00,79.78,79.95,79.64,79.75,33500.0,41.711,41.7999,41.6378,41.6953,33500.0
2007-06-28 10:50:00,79.75,79.8,79.5,79.64,22700.0,41.6953,41.7214,41.5646,41.6378,22700.0
2007-06-28 11:00:00,79.67,79.71,79.25,79.27,31400.0,41.6535,41.6744,41.4339,41.4443,31400.0
2007-06-28 11:10:00,79.27,79.37,79.23,79.33,27000.0,41.4443,41.4966,41.4234,41.4757,27000.0
2007-06-28 11:20:00,79.34,79.35,79.13,79.22,19900.0,41.4809,41.4862,41.3711,41.4182,19900.0
2007-06-28 11:30:00,79.26,79.31,79.0,79.02,21000.0,41.4391,41.4653,41.3032,41.3136,21000.0
2007-06-28 11:40:00,79.01,79.2,79.0,79.08,26600.0,41.3084,41.4077,41.3032,41.345,26600.0
2007-06-28 11:50:00,79.08,79.29,79.0,79.26,22400.0,41.345,41.4548,41.3032,41.4391,22400.0
2007-06-28 12:00:00,79.26,79.29,79.07,79.25,20100.0,41.4391,41.4548,41.3398,41.4339,20100.0
2007-06-28 12:10:00,79.24,79.25,79.0,79.01,16800.0,41.4287,41.4339,41.3032,41.3084,16800.0
2007-06-28 12:20:00,79.01,79.2,79.0,79.2,13600.0,41.3084,41.4077,41.3032,41.4077,13600.0
2007-06-28 12:30:00,79.2,79.55,79.17,79.5,19900.0,41.4077,41.5907,41.3921,41.5646,19900.0
2007-06-28 12:40:00,79.47,79.5,79.3,79.3,12300.0,41.5489,41.5646,41.46,41.46,12300.0
2007-06-28 12:50:00,79.29,79.32,79.18,79.18,9400.0,41.4548,41.4705,41.3973,41.3973,9400.0
2007-06-28 13:00:00,79.18,79.26,79.17,79.22,7700.0,41.3973,41.4391,41.3921,41.4182,7700.0
2007-06-28 13:10:00,79.22,79.22,79.1,79.12,10200.0,41.4182,41.4182,41.3555,41.3659,10200.0
2007-06-28 13:20:00,79.12,79.25,79.05,79.19,8700.0,41.3659,41.4339,41.3293,41.4025,8700.0
2007-06-28 13:30:00,79.2,79.27,79.0,79.07,20200.0,41.4077,41.4443,41.3032,41.3398,20200.0
2007-06-28 13:40:00,79.09,79.27,79.05,79.24,10600.0,41.3502,41.4443,41.3293,41.4287,10600.0
2007-06-28 13:50:00,79.26,79.3,79.12,79.23,21100.0,41.4391,41.46,41.3659,41.4234,21100.0
2007-06-28 14:00:00,79.21,79.28,79.09,79.25,13800.0,41.413,41.4496,41.3502,41.4339,13800.0
2007-06-28 14:10:00,79.28,79.53,79.07,79.52,31800.0,41.4496,41.5803,41.3398,41.575,31800.0
2007-06-28 14:20:00,79.51,79.62,79.35,79.35,44800.0,41.5698,41.6273,41.4862,41.4862,44800.0
2007-06-28 14:30:00,79.35,79.36,78.98,79.0,49300.0,41.4862,41.4914,41.2927,41.3032,49300.0
2007-06-28 14:40:00,79.02,79.25,78.99,79.02,69300.0,41.3136,41.4339,41.2979,41.3136,69300.0
2007-06-28 14:50:00,79.0,79.05,78.74,78.81,59200.0,41.3032,41.3293,41.1672,41.2038,59200.0
2007-06-28 15:00:00,78.79,78.79,78.48,78.64,48000.0,41.1934,41.1934,41.0313,41.115,48000.0
2007-06-28 15:10:00,78.62,78.68,78.48,78.6,37000.0,41.1045,41.1359,41.0313,41.094,37000.0
2007-06-28 15:20:00,78.61,78.64,78.44,78.44,25100.0,41.0993,41.115,41.0104,41.0104,25100.0
2007-06-28 15:30:00,78.44,78.56,78.4,78.45,38300.0,41.0104,41.0731,40.9895,41.0156,38300.0
2007-06-28 15:40:00,78.42,78.42,78.17,78.26,38800.0,40.9999,40.9999,40.8692,40.9163,38800.0
2007-06-28 15:50:00,78.25,78.37,78.16,78.18,42400.0,40.9111,40.9738,40.864,40.8745,42400.0
2007-06-29 09:30:00,78.36,78.6,78.1,78.54,18500.0,40.9686,41.094,40.8326,41.0627,18500.0
2007-06-29 09:40:00,78.55,79.11,78.43,79.0,81400.0,41.0679,41.3607,41.0052,41.3032,81400.0
2007-06-29 09:50:00,79.0,79.16,78.64,78.68,47300.0,41.3032,41.3868,41.115,41.1359,47300.0
2007-06-29 10:00:00,78.7,79.04,78.68,78.92,35100.0,41.1463,41.3241,41.1359,41.2613,35100.0
2007-06-29 10:10:00,78.86,78.95,78.42,78.59,17700.0,41.23,41.277,40.9999,41.0888,17700.0
2007-06-29 10:20:00,78.6,78.84,78.44,78.84,13000.0,41.094,41.2195,41.0104,41.2195,13000.0
2007-06-29 10:30:00,78.81,78.89,78.56,78.83,14500.0,41.2038,41.2457,41.0731,41.2143,14500.0
2007-06-29 10:40:00,78.89,79.0,78.81,78.82,14400.0,41.2457,41.3032,41.2038,41.2091,14400.0
2007-06-29 10:50:00,78.83,78.9,78.63,78.7,9900.0,41.2143,41.2509,41.1097,41.1463,9900.0
2007-06-29 11:00:00,78.66,78.69,78.43,78.47,22100.0,41.1254,41.1411,41.0052,41.0261,22100.0
2007-06-29 11:10:00,78.46,78.62,78.45,78.56,9200.0,41.0209,41.1045,41.0156,41.0731,9200.0
2007-06-29 11:20:00,78.58,78.59,78.32,78.49,19700.0,41.0836,41.0888,40.9477,41.0365,19700.0
2007-06-29 11:30:00,78.45,78.62,78.38,78.44,14000.0,41.0156,41.1045,40.979,41.0104,14000.0
2007-06-29 11:40:00,78.43,78.44,78.25,78.35,25600.0,41.0052,41.0104,40.9111,40.9633,25600.0
2007-06-29 11:50:00,78.3,78.32,78.01,78.21,19300.0,40.9372,40.9477,40.7856,40.8901,19300.0
2007-06-29 12:00:00,78.15,78.27,78.1,78.22,12100.0,40.8588,40.9215,40.8326,40.8954,12100.0
2007-06-29 12:10:00,78.18,78.35,77.75,77.86,23700.0,40.8745,40.9633,40.6496,40.7072,23700.0
2007-06-29 12:20:00,77.85,78.2,77.83,77.99,26600.0,40.7019,40.8849,40.6915,40.7751,26600.0
2007-06-29 12:30:00,77.97,77.97,77.56,77.9,37700.0,40.7647,40.7647,40.5503,40.7281,37700.0
2007-06-29 12:40:00,77.93,78.06,77.83,77.84,19000.0,40.7438,40.8117,40.6915,40.6967,19000.0
2007-06-29 12:50:00,77.86,78.11,77.86,77.99,19200.0,40.7072,40.8379,40.7072,40.7751,19200.0
2007-06-29 13:00:00,77.95,78.0,77.73,77.73,17700.0,40.7542,40.7804,40.6392,40.6392,17700.0
2007-06-29 13:10:00,77.74,77.81,77.58,77.63,22000.0,40.6444,40.681,40.5608,40.5869,22000.0
2007-06-29 13:20:00,77.61,77.81,77.55,77.67,12800.0,40.5764,40.681,40.5451,40.6078,12800.0
2007-06-29 13:30:00,77.67,77.8,77.57,77.73,18000.0,40.6078,40.6758,40.5555,40.6392,18000.0
2007-06-29 13:40:00,77.67,77.8,77.61,77.7,40400.0,40.6078,40.6758,40.5764,40.6235,40400.0
2007-06-29 13:50:00,77.72,77.75,77.6,77.64,24400.0,40.634,40.6496,40.5712,40.5921,24400.0
2007-06-29 14:00:00,77.62,77.69,77.33,77.39,41300.0,40.5817,40.6183,40.4301,40.4614,41300.0
2007-06-29 14:10:00,77.39,77.44,77.17,77.43,26500.0,40.4614,40.4876,40.3464,40.4823,26500.0
2007-06-29 14:20:00,77.44,77.47,77.25,77.35,18800.0,40.4876,40.5033,40.3882,40.4405,18800.0
2007-06-29 14:30:00,77.34,77.34,77.16,77.31,33100.0,40.4353,40.4353,40.3412,40.4196,33100.0
2007-06-29 14:40:00,77.29,77.43,77.23,77.37,32900.0,40.4091,40.4823,40.3778,40.451,32900.0
2007-06-29 14:50:00,77.4,77.41,77.1,77.17,19400.0,40.4667,40.4719,40.3098,40.3464,19400.0
2007-06-29 15:00:00,77.17,77.22,76.74,76.77,51400.0,40.3464,40.3725,40.1216,40.1373,51400.0
2007-06-29 15:10:00,76.76,76.77,76.47,76.58,51000.0,40.132,40.1373,39.9804,40.0379,51000.0
2007-06-29 15:20:00,76.58,76.79,76.36,76.41,71000.0,40.0379,40.1477,39.9229,39.9491,71000.0
2007-06-29 15:30:00,76.41,76.49,76.32,76.4,82200.0,39.9491,39.9909,39.902,39.9438,82200.0
2007-06-29 15:40:00,76.39,77.15,76.39,76.99,116000.0,39.9386,40.3359,39.9386,40.2523,116000.0
2007-06-29 15:50:00,76.99,77.06,76.57,76.72,167400.0,40.2523,40.2889,40.0327,40.1111,167400.0
2007-07-03 09:30:00,78.93,79.09,78.73,78.81,28800.0,41.2666,41.3502,41.162,41.2038,28800.0
2007-07-03 09:40:00,78.78,79.62,78.65,79.15,55500.0,41.1882,41.6273,41.1202,41.3816,55500.0
2007-07-03 09:50:00,79.15,79.43,79.15,79.28,23700.0,41.3816,41.528,41.3816,41.4496,23700.0
2007-07-03 10:00:00,79.26,79.4,79.11,79.14,26900.0,41.4391,41.5123,41.3607,41.3764,26900.0
2007-07-03 10:10:00,79.16,79.2,79.1,79.19,103600.0,41.3868,41.4077,41.3555,41.4025,103600.0
2007-07-03 10:20:00,79.2,79.21,79.09,79.1,46400.0,41.4077,41.413,41.3502,41.3555,46400.0
2007-07-03 10:30:00,79.1,79.13,79.08,79.1,31400.0,41.3555,41.3711,41.345,41.3555,31400.0
2007-07-03 10:40:00,79.1,79.18,79.08,79.1,18900.0,41.3555,41.3973,41.345,41.3555,18900.0
2007-07-03 10:50:00,79.1,79.11,78.96,79.0,42000.0,41.3555,41.3607,41.2823,41.3032,42000.0
2007-07-03 11:00:00,79.0,79.11,78.99,79.02,46700.0,41.3032,41.3607,41.2979,41.3136,46700.0
2007-07-03 11:10:00,79.0,79.19,78.94,79.1,34700.0,41.3032,41.4025,41.2718,41.3555,34700.0
2007-07-03 11:20:00,79.11,79.17,79.01,79.15,59200.0,41.3607,41.3921,41.3084,41.3816,59200.0
2007-07-03 11:30:00,79.18,79.29,79.12,79.25,41400.0,41.3973,41.4548,41.3659,41.4339,41400.0
2007-07-03 11:40:00,79.28,79.29,79.14,79.16,19300.0,41.4496,41.4548,41.3764,41.3868,19300.0
2007-07-03 11:50:00,79.17,79.46,79.15,79.46,28400.0,41.3921,41.5437,41.3816,41.5437,28400.0
2007-07-03 12:00:00,79.47,79.48,79.1,79.33,39200.0,41.5489,41.5541,41.3555,41.4757,39200.0
2007-07-03 12:10:00,79.37,79.54,79.31,79.49,24100.0,41.4966,41.5855,41.4653,41.5594,24100.0
2007-07-03 12:20:00,79.49,79.56,79.36,79.51,10400.0,41.5594,41.596,41.4914,41.5698,10400.0
2007-07-03 12:30:00,79.52,79.67,79.45,79.5,16500.0,41.575,41.6535,41.5384,41.5646,16500.0
2007-07-03 12:40:00,79.5,79.7,79.39,79.4,17900.0,41.5646,41.6692,41.5071,41.5123,17900.0
2007-07-03 12:50:00,79.42,79.53,79.22,79.33,61300.0,41.5228,41.5803,41.4182,41.4757,61300.0
2007-07-05 09:30:00,80.2,80.69,80.0,80.6,78600.0,41.9306,42.1868,41.826,42.1397,78600.0
2007-07-05 09:40:00,80.6,81.89,80.6,81.8,65500.0,42.1397,42.8141,42.1397,42.7671,65500.0
2007-07-05 09:50:00,81.82,82.11,80.99,81.14,66400.0,42.7775,42.9292,42.3436,42.422,66400.0
2007-07-05 10:00:00,81.14,81.4,81.02,81.02,27800.0,42.422,42.558,42.3593,42.3593,27800.0
2007-07-05 10:10:00,81.07,81.07,80.66,80.87,32100.0,42.3854,42.3854,42.1711,42.2809,32100.0
2007-07-05 10:20:00,80.85,80.91,80.84,80.85,11600.0,42.2704,42.3018,42.2652,42.2704,11600.0
2007-07-05 10:30:00,80.9,81.0,80.73,80.73,14100.0,42.2965,42.3488,42.2077,42.2077,14100.0
2007-07-05 10:40:00,80.72,80.94,80.59,80.59,25400.0,42.2024,42.3175,42.1345,42.1345,25400.0
2007-07-05 10:50:00,80.61,80.86,80.6,80.78,21200.0,42.1449,42.2756,42.1397,42.2338,21200.0
2007-07-05 11:00:00,80.76,80.85,80.64,80.82,17300.0,42.2233,42.2704,42.1606,42.2547,17300.0
2007-07-05 11:10:00,80.84,80.95,80.81,80.9,16500.0,42.2652,42.3227,42.2495,42.2965,16500.0
2007-07-05 11:20:00,80.9,81.09,80.89,81.0,24700.0,42.2965,42.3959,42.2913,42.3488,24700.0
2007-07-05 11:30:00,81.01,81.18,80.95,81.12,13700.0,42.3541,42.4429,42.3227,42.4116,13700.0
2007-07-05 11:40:00,81.1,81.24,80.91,81.0,21900.0,42.4011,42.4743,42.3018,42.3488,21900.0
2007-07-05 11:50:00,80.99,81.05,80.87,81.05,16800.0,42.3436,42.375,42.2809,42.375,16800.0
2007-07-05 12:00:00,81.0,81.0,80.78,80.92,19100.0,42.3488,42.3488,42.2338,42.307,19100.0
2007-07-05 12:10:00,80.97,81.03,80.87,80.9,11000.0,42.3331,42.3645,42.2809,42.2965,11000.0
2007-07-05 12:20:00,80.89,80.92,80.69,80.76,23100.0,42.2913,42.307,42.1868,42.2233,23100.0
2007-07-05 12:30:00,80.71,80.76,80.42,80.52,27300.0,42.1972,42.2233,42.0456,42.0979,27300.0
2007-07-05 12:40:00,80.52,80.71,80.52,80.63,14400.0,42.0979,42.1972,42.0979,42.1554,14400.0
2007-07-05 12:50:00,80.66,80.71,80.44,80.5,13400.0,42.1711,42.1972,42.056,42.0874,13400.0
2007-07-05 13:00:00,80.47,80.71,80.46,80.71,10500.0,42.0717,42.1972,42.0665,42.1972,10500.0
2007-07-05 13:10:00,80.7,80.86,80.7,80.72,16700.0,42.192,42.2756,42.192,42.2024,16700.0
2007-07-05 13:20:00,80.71,80.71,80.57,80.57,13200.0,42.1972,42.1972,42.124,42.124,13200.0
2007-07-05 13:30:00,80.62,80.75,80.59,80.59,13100.0,42.1502,42.2181,42.1345,42.1345,13100.0
2007-07-05 13:40:00,80.64,80.64,80.42,80.42,12400.0,42.1606,42.1606,42.0456,42.0456,12400.0
2007-07-05 13:50:00,80.42,80.46,80.31,80.33,15300.0,42.0456,42.0665,41.9881,41.9985,15300.0
2007-07-05 14:00:00,80.33,80.41,80.24,80.32,13400.0,41.9985,42.0404,41.9515,41.9933,13400.0
2007-07-05 14:10:00,80.32,80.69,80.32,80.49,11600.0,41.9933,42.1868,41.9933,42.0822,11600.0
2007-07-05 14:20:00,80.54,80.67,80.53,80.65,14600.0,42.1083,42.1763,42.1031,42.1658,14600.0
2007-07-05 14:30:00,80.66,80.72,80.55,80.64,11000.0,42.1711,42.2024,42.1136,42.1606,11000.0
2007-07-05 14:40:00,80.63,80.71,80.55,80.7,12400.0,42.1554,42.1972,42.1136,42.192,12400.0
2007-07-05 14:50:00,80.69,80.72,80.6,80.7,14800.0,42.1868,42.2024,42.1397,42.192,14800.0
2007-07-05 15:00:00,80.69,80.75,80.61,80.75,19500.0,42.1868,42.2181,42.1449,42.2181,19500.0
2007-07-05 15:10:00,80.75,80.82,80.63,80.7,30000.0,42.2181,42.2547,42.1554,42.192,30000.0
2007-07-05 15:20:00,80.7,80.78,80.64,80.77,27000.0,42.192,42.2338,42.1606,42.2286,27000.0
2007-07-05 15:30:00,80.77,80.77,80.55,80.59,32600.0,42.2286,42.2286,42.1136,42.1345,32600.0
2007-07-05 15:40:00,80.59,80.59,80.39,80.51,34900.0,42.1345,42.1345,42.0299,42.0926,34900.0
2007-07-05 15:50:00,80.51,80.52,80.27,80.35,70400.0,42.0926,42.0979,41.9672,42.009,70400.0
2007-07-06 09:30:00,80.31,80.35,79.6,79.75,34500.0,41.9881,42.009,41.6169,41.6953,34500.0
2007-07-06 09:40:00,79.72,79.98,79.68,79.82,37200.0,41.6796,41.8155,41.6587,41.7319,37200.0
2007-07-06 09:50:00,79.84,79.98,79.66,79.93,29200.0,41.7423,41.8155,41.6482,41.7894,29200.0
2007-07-06 10:00:00,79.92,80.02,79.84,79.88,16400.0,41.7842,41.8365,41.7423,41.7633,16400.0
2007-07-06 10:10:00,79.88,79.96,79.84,79.93,15500.0,41.7633,41.8051,41.7423,41.7894,15500.0
2007-07-06 10:20:00,79.94,80.02,79.78,79.86,19900.0,41.7946,41.8365,41.711,41.7528,19900.0
2007-07-06 10:30:00,79.85,79.91,79.77,79.91,29700.0,41.7476,41.7789,41.7058,41.7789,29700.0
2007-07-06 10:40:00,79.92,80.06,79.82,80.05,21800.0,41.7842,41.8574,41.7319,41.8521,21800.0
2007-07-06 10:50:00,80.06,80.23,79.95,80.06,16700.0,41.8574,41.9463,41.7999,41.8574,16700.0
2007-07-06 11:00:00,80.06,80.23,80.02,80.17,19900.0,41.8574,41.9463,41.8365,41.9149,19900.0
2007-07-06 11:10:00,80.18,80.2,80.03,80.08,9600.0,41.9201,41.9306,41.8417,41.8678,9600.0
2007-07-06 11:20:00,80.1,80.24,80.08,80.24,12600.0,41.8783,41.9515,41.8678,41.9515,12600.0
2007-07-06 11:30:00,80.24,80.42,80.24,80.33,7200.0,41.9515,42.0456,41.9515,41.9985,7200.0
2007-07-06 11:40:00,80.33,80.33,80.18,80.21,14700.0,41.9985,41.9985,41.9201,41.9358,14700.0
2007-07-06 11:50:00,80.18,80.28,80.14,80.23,10300.0,41.9201,41.9724,41.8992,41.9463,10300.0
2007-07-06 12:00:00,80.25,80.3,80.2,80.2,7000.0,41.9567,41.9828,41.9306,41.9306,7000.0
2007-07-06 12:10:00,80.22,80.24,80.12,80.17,9900.0,41.941,41.9515,41.8887,41.9149,9900.0
2007-07-06 12:20:00,80.14,80.23,80.08,80.23,12200.0,41.8992,41.9463,41.8678,41.9463,12200.0
2007-07-06 12:30:00,80.25,80.3,80.11,80.24,9200.0,41.9567,41.9828,41.8835,41.9515,9200.0
2007-07-06 12:40:00,80.23,80.36,80.21,80.28,14700.0,41.9463,42.0142,41.9358,41.9724,14700.0
2007-07-06 12:50:00,80.28,80.3,80.22,80.26,5000.0,41.9724,41.9828,41.941,41.9619,5000.0
2007-07-06 13:00:00,80.24,80.24,79.99,80.04,15600.0,41.9515,41.9515,41.8208,41.8469,15600.0
2007-07-06 13:10:00,80.05,80.26,80.05,80.13,14700.0,41.8521,41.9619,41.8521,41.894,14700.0
2007-07-06 13:20:00,80.13,80.31,80.12,80.27,14000.0,41.894,41.9881,41.8887,41.9672,14000.0
2007-07-06 13:30:00,80.26,80.39,80.18,80.3,13600.0,41.9619,42.0299,41.9201,41.9828,13600.0
2007-07-06 13:40:00,80.3,80.39,80.15,80.32,17500.0,41.9828,42.0299,41.9044,41.9933,17500.0
2007-07-06 13:50:00,80.3,80.52,80.29,80.51,10900.0,41.9828,42.0979,41.9776,42.0926,10900.0
2007-07-06 14:00:00,80.48,80.55,80.39,80.49,23300.0,42.077,42.1136,42.0299,42.0822,23300.0
2007-07-06 14:10:00,80.52,80.61,80.44,80.52,17200.0,42.0979,42.1449,42.056,42.0979,17200.0
2007-07-06 14:20:00,80.52,80.6,80.52,80.59,6800.0,42.0979,42.1397,42.0979,42.1345,6800.0
2007-07-06 14:30:00,80.6,80.77,80.6,80.73,9800.0,42.1397,42.2286,42.1397,42.2077,9800.0
2007-07-06 14:40:00,80.73,80.74,80.48,80.51,23400.0,42.2077,42.2129,42.077,42.0926,23400.0
2007-07-06 14:50:00,80.5,80.62,80.47,80.6,8800.0,42.0874,42.1502,42.0717,42.1397,8800.0
2007-07-06 15:00:00,80.6,80.74,80.6,80.74,21800.0,42.1397,42.2129,42.1397,42.2129,21800.0
2007-07-06 15:10:00,80.74,80.79,80.64,80.72,10400.0,42.2129,42.239,42.1606,42.2024,10400.0
2007-07-06 15:20:00,80.72,80.81,80.65,80.78,15900.0,42.2024,42.2495,42.1658,42.2338,15900.0
2007-07-06 15:30:00,80.76,80.81,80.63,80.69,18600.0,42.2233,42.2495,42.1554,42.1868,18600.0
2007-07-06 15:40:00,80.65,80.67,80.5,80.5,30200.0,42.1658,42.1763,42.0874,42.0874,30200.0
2007-07-06 15:50:00,80.5,80.53,80.27,80.47,53500.0,42.0874,42.1031,41.9672,42.0717,53500.0
2007-07-09 09:30:00,80.65,80.66,79.95,79.97,15300.0,42.1658,42.1711,41.7999,41.8103,15300.0
2007-07-09 09:40:00,79.96,80.24,79.69,80.09,24900.0,41.8051,41.9515,41.6639,41.8731,24900.0
2007-07-09 09:50:00,80.12,80.25,79.92,80.24,11200.0,41.8887,41.9567,41.7842,41.9515,11200.0
2007-07-09 10:00:00,80.22,80.22,79.86,80.01,6500.0,41.941,41.941,41.7528,41.8312,6500.0
2007-07-09 10:10:00,80.0,80.07,79.83,79.88,6600.0,41.826,41.8626,41.7371,41.7633,6600.0
2007-07-09 10:20:00,79.94,80.02,79.82,80.01,7600.0,41.7946,41.8365,41.7319,41.8312,7600.0
2007-07-09 10:30:00,80.01,80.04,79.94,80.03,16900.0,41.8312,41.8469,41.7946,41.8417,16900.0
2007-07-09 10:40:00,80.03,80.03,79.69,79.7,13600.0,41.8417,41.8417,41.6639,41.6692,13600.0
2007-07-09 10:50:00,79.73,79.82,79.61,79.72,42800.0,41.6848,41.7319,41.6221,41.6796,42800.0
2007-07-09 11:00:00,79.72,80.1,79.72,80.09,16800.0,41.6796,41.8783,41.6796,41.8731,16800.0
2007-07-09 11:10:00,80.09,80.2,79.94,80.15,20300.0,41.8731,41.9306,41.7946,41.9044,20300.0
2007-07-09 11:20:00,80.12,80.3,79.91,80.28,19700.0,41.8887,41.9828,41.7789,41.9724,19700.0
2007-07-09 11:30:00,80.27,80.27,80.0,80.01,11200.0,41.9672,41.9672,41.826,41.8312,11200.0
2007-07-09 11:40:00,80.02,80.23,80.02,80.13,19500.0,41.8365,41.9463,41.8365,41.894,19500.0
2007-07-09 11:50:00,80.14,80.31,80.12,80.24,14500.0,41.8992,41.9881,41.8887,41.9515,14500.0
2007-07-09 12:00:00,80.23,80.23,80.14,80.15,9200.0,41.9463,41.9463,41.8992,41.9044,9200.0
2007-07-09 12:10:00,80.15,80.25,80.04,80.24,14700.0,41.9044,41.9567,41.8469,41.9515,14700.0
2007-07-09 12:20:00,80.25,80.25,80.07,80.13,22500.0,41.9567,41.9567,41.8626,41.894,22500.0
2007-07-09 12:30:00,80.13,80.34,80.13,80.28,17700.0,41.894,42.0038,41.894,41.9724,17700.0
2007-07-09 12:40:00,80.28,80.29,80.18,80.25,8000.0,41.9724,41.9776,41.9201,41.9567,8000.0
2007-07-09 12:50:00,80.27,80.39,80.23,80.29,15900.0,41.9672,42.0299,41.9463,41.9776,15900.0
2007-07-09 13:00:00,80.29,80.42,80.26,80.3,13800.0,41.9776,42.0456,41.9619,41.9828,13800.0
2007-07-09 13:10:00,80.31,80.37,80.27,80.37,10700.0,41.9881,42.0194,41.9672,42.0194,10700.0
2007-07-09 13:20:00,80.36,80.46,80.34,80.46,8100.0,42.0142,42.0665,42.0038,42.0665,8100.0
2007-07-09 13:30:00,80.46,80.62,80.41,80.61,15000.0,42.0665,42.1502,42.0404,42.1449,15000.0
2007-07-09 13:40:00,80.64,80.69,80.49,80.54,17600.0,42.1606,42.1868,42.0822,42.1083,17600.0
2007-07-09 13:50:00,80.55,80.79,80.54,80.72,25400.0,42.1136,42.239,42.1083,42.2024,25400.0
2007-07-09 14:00:00,80.72,80.76,80.6,80.66,12800.0,42.2024,42.2233,42.1397,42.1711,12800.0
2007-07-09 14:10:00,80.65,80.74,80.47,80.54,20000.0,42.1658,42.2129,42.0717,42.1083,20000.0
2007-07-09 14:20:00,80.5,80.56,80.37,80.43,36300.0,42.0874,42.1188,42.0194,42.0508,36300.0
2007-07-09 14:30:00,80.43,80.65,80.42,80.54,23600.0,42.0508,42.1658,42.0456,42.1083,23600.0
2007-07-09 14:40:00,80.54,80.72,80.5,80.63,18400.0,42.1083,42.2024,42.0874,42.1554,18400.0
2007-07-09 14:50:00,80.58,80.67,80.56,80.63,23900.0,42.1292,42.1763,42.1188,42.1554,23900.0
2007-07-09 15:00:00,80.64,80.73,80.6,80.68,18000.0,42.1606,42.2077,42.1397,42.1815,18000.0
2007-07-09 15:10:00,80.71,80.75,80.67,80.71,22200.0,42.1972,42.2181,42.1763,42.1972,22200.0
2007-07-09 15:20:00,80.71,80.85,80.64,80.85,33800.0,42.1972,42.2704,42.1606,42.2704,33800.0
2007-07-09 15:30:00,80.84,80.86,80.68,80.79,34900.0,42.2652,42.2756,42.1815,42.239,34900.0
2007-07-09 15:40:00,80.78,80.83,80.7,80.7,38800.0,42.2338,42.2599,42.192,42.192,38800.0
2007-07-09 15:50:00,80.71,80.82,80.63,80.68,57200.0,42.1972,42.2547,42.1554,42.1815,57200.0
2007-07-10 09:30:00,79.27,79.67,79.27,79.44,18500.0,41.4443,41.6535,41.4443,41.5332,18500.0
2007-07-10 09:40:00,79.4,79.57,79.08,79.2,22600.0,41.5123,41.6012,41.345,41.4077,22600.0
2007-07-10 09:50:00,79.25,79.29,79.01,79.2,28100.0,41.4339,41.4548,41.3084,41.4077,28100.0
2007-07-10 10:00:00,79.16,79.25,79.05,79.17,27900.0,41.3868,41.4339,41.3293,41.3921,27900.0
2007-07-10 10:10:00,79.2,79.26,79.05,79.05,13600.0,41.4077,41.4391,41.3293,41.3293,13600.0
2007-07-10 10:20:00,79.05,79.23,79.03,79.05,30400.0,41.3293,41.4234,41.3189,41.3293,30400.0
2007-07-10 10:30:00,79.09,79.22,79.04,79.15,37500.0,41.3502,41.4182,41.3241,41.3816,37500.0
2007-07-10 10:40:00,79.15,79.17,78.55,78.58,26600.0,41.3816,41.3921,41.0679,41.0836,26600.0
2007-07-10 10:50:00,78.54,78.91,78.54,78.89,30200.0,41.0627,41.2561,41.0627,41.2457,30200.0
2007-07-10 11:00:00,78.89,79.01,78.72,78.76,19600.0,41.2457,41.3084,41.1568,41.1777,19600.0
2007-07-10 11:10:00,78.77,78.79,78.6,78.71,48000.0,41.1829,41.1934,41.094,41.1516,48000.0
2007-07-10 11:20:00,78.72,78.84,78.72,78.82,29300.0,41.1568,41.2195,41.1568,41.2091,29300.0
2007-07-10 11:30:00,78.81,78.89,78.79,78.81,14900.0,41.2038,41.2457,41.1934,41.2038,14900.0
2007-07-10 11:40:00,78.8,78.87,78.79,78.81,18400.0,41.1986,41.2352,41.1934,41.2038,18400.0
2007-07-10 11:50:00,78.81,78.87,78.78,78.83,15400.0,41.2038,41.2352,41.1882,41.2143,15400.0
2007-07-10 12:00:00,78.83,78.95,78.83,78.87,17900.0,41.2143,41.277,41.2143,41.2352,17900.0
2007-07-10 12:10:00,78.87,78.89,78.8,78.8,54200.0,41.2352,41.2457,41.1986,41.1986,54200.0
2007-07-10 12:20:00,78.8,78.8,78.36,78.36,24300.0,41.1986,41.1986,40.9686,40.9686,24300.0
2007-07-10 12:30:00,78.36,78.74,78.35,78.7,16200.0,40.9686,41.1672,40.9633,41.1463,16200.0
2007-07-10 12:40:00,78.7,78.71,78.37,78.48,24000.0,41.1463,41.1516,40.9738,41.0313,24000.0
2007-07-10 12:50:00,78.48,78.52,78.34,78.34,14400.0,41.0313,41.0522,40.9581,40.9581,14400.0
2007-07-10 13:00:00,78.34,78.55,78.18,78.18,33900.0,40.9581,41.0679,40.8745,40.8745,33900.0
2007-07-10 13:10:00,78.18,78.26,78.09,78.18,17300.0,40.8745,40.9163,40.8274,40.8745,17300.0
2007-07-10 13:20:00,78.17,78.17,77.89,77.89,26500.0,40.8692,40.8692,40.7228,40.7228,26500.0
2007-07-10 13:30:00,77.9,77.97,77.82,77.92,25900.0,40.7281,40.7647,40.6862,40.7385,25900.0
2007-07-10 13:40:00,77.9,77.9,77.52,77.71,35500.0,40.7281,40.7281,40.5294,40.6287,35500.0
2007-07-10 13:50:00,77.67,77.76,77.45,77.72,25400.0,40.6078,40.6549,40.4928,40.634,25400.0
2007-07-10 14:00:00,77.75,77.86,77.55,77.84,35700.0,40.6496,40.7072,40.5451,40.6967,35700.0
2007-07-10 14:10:00,77.78,78.05,77.7,78.05,29300.0,40.6653,40.8065,40.6235,40.8065,29300.0
2007-07-10 14:20:00,78.07,78.25,77.99,78.1,31300.0,40.8169,40.9111,40.7751,40.8326,31300.0
2007-07-10 14:30:00,78.1,78.29,78.09,78.13,22600.0,40.8326,40.932,40.8274,40.8483,22600.0
2007-07-10 14:40:00,78.13,78.19,77.91,77.91,23400.0,40.8483,40.8797,40.7333,40.7333,23400.0
2007-07-10 14:50:00,77.91,78.0,77.8,77.88,28400.0,40.7333,40.7804,40.6758,40.7176,28400.0
2007-07-10 15:00:00,77.89,77.96,77.68,77.92,26700.0,40.7228,40.7594,40.613,40.7385,26700.0
2007-07-10 15:10:00,77.89,77.99,77.75,77.8,31900.0,40.7228,40.7751,40.6496,40.6758,31900.0
2007-07-10 15:20:00,77.8,77.91,77.67,77.73,31100.0,40.6758,40.7333,40.6078,40.6392,31100.0
2007-07-10 15:30:00,77.71,77.76,77.57,77.6,54300.0,40.6287,40.6549,40.5555,40.5712,54300.0
2007-07-10 15:40:00,77.6,77.6,77.27,77.3,60400.0,40.5712,40.5712,40.3987,40.4144,60400.0
2007-07-10 15:50:00,77.3,77.35,76.77,76.91,119000.0,40.4144,40.4405,40.1373,40.2105,119000.0
2007-07-11 09:30:00,76.44,76.79,76.28,76.32,30600.0,39.9647,40.1477,39.8811,39.902,30600.0
2007-07-11 09:40:00,76.26,76.31,75.68,75.82,38600.0,39.8706,39.8968,39.5674,39.6406,38600.0
2007-07-11 09:50:00,75.78,75.94,75.38,75.43,36900.0,39.6197,39.7033,39.4105,39.4367,36900.0
2007-07-11 10:00:00,75.34,75.53,75.31,75.48,22900.0,39.3896,39.489,39.374,39.4628,22900.0
2007-07-11 10:10:00,75.49,75.91,75.45,75.72,25000.0,39.4681,39.6876,39.4471,39.5883,25000.0
2007-07-11 10:20:00,75.71,76.0,75.63,75.94,17700.0,39.5831,39.7347,39.5413,39.7033,17700.0
2007-07-11 10:30:00,76.0,76.24,75.99,76.21,25100.0,39.7347,39.8602,39.7295,39.8445,25100.0
2007-07-11 10:40:00,76.19,76.22,75.6,75.66,23700.0,39.834,39.8497,39.5256,39.5569,23700.0
2007-07-11 10:50:00,75.65,75.94,75.65,75.81,20900.0,39.5517,39.7033,39.5517,39.6354,20900.0
2007-07-11 11:00:00,75.82,75.99,75.76,75.95,17500.0,39.6406,39.7295,39.6092,39.7086,17500.0
2007-07-11 11:10:00,75.95,75.99,75.83,75.91,19100.0,39.7086,39.7295,39.6458,39.6876,19100.0
2007-07-11 11:20:00,75.91,76.15,75.88,76.11,16600.0,39.6876,39.8131,39.672,39.7922,16600.0
2007-07-11 11:30:00,76.11,76.17,76.04,76.15,14100.0,39.7922,39.8236,39.7556,39.8131,14100.0
2007-07-11 11:40:00,76.15,76.21,76.07,76.18,7200.0,39.8131,39.8445,39.7713,39.8288,7200.0
2007-07-11 11:50:00,76.19,76.28,76.12,76.28,15900.0,39.834,39.8811,39.7974,39.8811,15900.0
2007-07-11 12:00:00,76.27,76.37,76.16,76.24,15000.0,39.8759,39.9281,39.8184,39.8602,15000.0
2007-07-11 12:10:00,76.23,76.29,76.07,76.1,12400.0,39.855,39.8863,39.7713,39.787,12400.0
2007-07-11 12:20:00,76.09,76.23,75.91,76.2,14200.0,39.7818,39.855,39.6876,39.8393,14200.0
2007-07-11 12:30:00,76.18,76.22,76.09,76.21,13700.0,39.8288,39.8497,39.7818,39.8445,13700.0
2007-07-11 12:40:00,76.21,76.23,75.99,76.07,16300.0,39.8445,39.855,39.7295,39.7713,16300.0
2007-07-11 12:50:00,76.07,76.19,76.05,76.1,7700.0,39.7713,39.834,39.7608,39.787,7700.0
2007-07-11 13:00:00,76.1,76.15,76.09,76.12,5800.0,39.787,39.8131,39.7818,39.7974,5800.0
2007-07-11 13:10:00,76.12,76.25,76.07,76.24,12200.0,39.7974,39.8654,39.7713,39.8602,12200.0
2007-07-11 13:20:00,76.26,76.33,76.13,76.29,15500.0,39.8706,39.9072,39.8027,39.8863,15500.0
2007-07-11 13:30:00,76.29,76.39,76.17,76.36,26300.0,39.8863,39.9386,39.8236,39.9229,26300.0
2007-07-11 13:40:00,76.36,76.46,76.32,76.46,13800.0,39.9229,39.9752,39.902,39.9752,13800.0
2007-07-11 13:50:00,76.47,76.47,76.1,76.1,30700.0,39.9804,39.9804,39.787,39.787,30700.0
2007-07-11 14:00:00,76.1,76.17,75.94,76.15,35400.0,39.787,39.8236,39.7033,39.8131,35400.0
2007-07-11 14:10:00,76.15,76.25,75.98,76.25,16800.0,39.8131,39.8654,39.7242,39.8654,16800.0
2007-07-11 14:20:00,76.27,76.32,76.16,76.32,17500.0,39.8759,39.902,39.8184,39.902,17500.0
2007-07-11 14:30:00,76.32,76.38,76.17,76.31,18800.0,39.902,39.9334,39.8236,39.8968,18800.0
2007-07-11 14:40:00,76.32,76.33,76.18,76.22,14100.0,39.902,39.9072,39.8288,39.8497,14100.0
2007-07-11 14:50:00,76.22,76.22,76.0,76.21,13600.0,39.8497,39.8497,39.7347,39.8445,13600.0
2007-07-11 15:00:00,76.2,76.38,76.11,76.37,21600.0,39.8393,39.9334,39.7922,39.9281,21600.0
2007-07-11 15:10:00,76.39,76.39,76.22,76.35,22800.0,39.9386,39.9386,39.8497,39.9177,22800.0
2007-07-11 15:20:00,76.38,76.63,76.33,76.55,24300.0,39.9334,40.0641,39.9072,40.0223,24300.0
2007-07-11 15:30:00,76.54,76.6,76.36,76.5,27600.0,40.017,40.0484,39.9229,39.9961,27600.0
2007-07-11 15:40:00,76.52,76.59,76.34,76.41,22600.0,40.0066,40.0432,39.9125,39.9491,22600.0
2007-07-11 15:50:00,76.41,76.62,76.35,76.57,33000.0,39.9491,40.0589,39.9177,40.0327,33000.0
2007-07-12 09:30:00,76.35,76.45,75.83,75.9,26700.0,39.9177,39.97,39.6458,39.6824,26700.0
2007-07-12 09:40:00,75.93,76.68,75.87,76.65,35900.0,39.6981,40.0902,39.6667,40.0745,35900.0
2007-07-12 09:50:00,76.64,76.83,76.6,76.61,30800.0,40.0693,40.1686,40.0484,40.0536,30800.0
2007-07-12 10:00:00,76.61,76.66,76.38,76.48,17700.0,40.0536,40.0798,39.9334,39.9857,17700.0
2007-07-12 10:10:00,76.46,76.58,76.41,76.52,29600.0,39.9752,40.0379,39.9491,40.0066,29600.0
2007-07-12 10:20:00,76.49,76.55,76.27,76.5,17000.0,39.9909,40.0223,39.8759,39.9961,17000.0
2007-07-12 10:30:00,76.49,76.65,76.41,76.63,22500.0,39.9909,40.0745,39.9491,40.0641,22500.0
2007-07-12 10:40:00,76.61,76.84,76.61,76.84,9500.0,40.0536,40.1739,40.0536,40.1739,9500.0
2007-07-12 10:50:00,76.82,76.97,76.81,76.92,8900.0,40.1634,40.2418,40.1582,40.2157,8900.0
2007-07-12 11:00:00,76.92,76.96,76.89,76.94,14000.0,40.2157,40.2366,40.2,40.2262,14000.0
2007-07-12 11:10:00,76.94,77.08,76.8,76.8,28600.0,40.2262,40.2994,40.153,40.153,28600.0
2007-07-12 11:20:00,76.83,76.93,76.73,76.8,14600.0,40.1686,40.2209,40.1164,40.153,14600.0
2007-07-12 11:30:00,76.77,77.0,76.55,77.0,14500.0,40.1373,40.2575,40.0223,40.2575,14500.0
2007-07-12 11:40:00,77.0,77.07,76.85,77.03,13600.0,40.2575,40.2941,40.1791,40.2732,13600.0
2007-07-12 11:50:00,77.02,77.05,76.94,77.0,10700.0,40.268,40.2837,40.2262,40.2575,10700.0
2007-07-12 12:00:00,77.01,77.08,76.91,77.07,16900.0,40.2628,40.2994,40.2105,40.2941,16900.0
2007-07-12 12:10:00,77.07,77.26,77.06,77.16,13100.0,40.2941,40.3935,40.2889,40.3412,13100.0
2007-07-12 12:20:00,77.14,77.22,77.14,77.17,13500.0,40.3307,40.3725,40.3307,40.3464,13500.0
2007-07-12 12:30:00,77.18,77.25,77.01,77.07,18100.0,40.3516,40.3882,40.2628,40.2941,18100.0
2007-07-12 12:40:00,77.09,77.09,76.9,76.96,14100.0,40.3046,40.3046,40.2052,40.2366,14100.0
2007-07-12 12:50:00,76.96,76.97,76.69,76.7,13400.0,40.2366,40.2418,40.0955,40.1007,13400.0
2007-07-12 13:00:00,76.71,76.8,76.68,76.68,17300.0,40.1059,40.153,40.0902,40.0902,17300.0
2007-07-12 13:10:00,76.68,76.75,76.68,76.7,11000.0,40.0902,40.1268,40.0902,40.1007,11000.0
2007-07-12 13:20:00,76.71,76.75,76.66,76.7,17000.0,40.1059,40.1268,40.0798,40.1007,17000.0
2007-07-12 13:30:00,76.69,76.73,76.64,76.72,12900.0,40.0955,40.1164,40.0693,40.1111,12900.0
2007-07-12 13:40:00,76.7,76.91,76.67,76.69,22400.0,40.1007,40.2105,40.085,40.0955,22400.0
2007-07-12 13:50:00,76.69,76.69,76.62,76.65,17300.0,40.0955,40.0955,40.0589,40.0745,17300.0
2007-07-12 14:00:00,76.65,76.69,76.58,76.61,22100.0,40.0745,40.0955,40.0379,40.0536,22100.0
2007-07-12 14:10:00,76.61,76.63,76.4,76.46,25300.0,40.0536,40.0641,39.9438,39.9752,25300.0
2007-07-12 14:20:00,76.45,76.54,76.38,76.54,19100.0,39.97,40.017,39.9334,40.017,19100.0
2007-07-12 14:30:00,76.55,76.61,76.48,76.58,24300.0,40.0223,40.0536,39.9857,40.0379,24300.0
2007-07-12 14:40:00,76.58,76.71,76.58,76.67,26400.0,40.0379,40.1059,40.0379,40.085,26400.0
2007-07-12 14:50:00,76.65,76.67,76.6,76.64,11500.0,40.0745,40.085,40.0484,40.0693,11500.0
2007-07-12 15:00:00,76.63,76.73,76.6,76.72,19800.0,40.0641,40.1164,40.0484,40.1111,19800.0
2007-07-12 15:10:00,76.71,76.95,76.66,76.71,94500.0,40.1059,40.2314,40.0798,40.1059,94500.0
2007-07-12 15:20:00,76.72,77.14,76.72,77.11,29000.0,40.1111,40.3307,40.1111,40.315,29000.0
2007-07-12 15:30:00,77.13,77.45,77.07,77.39,35200.0,40.3255,40.4928,40.2941,40.4614,35200.0
2007-07-12 15:40:00,77.41,77.53,77.31,77.4,34700.0,40.4719,40.5346,40.4196,40.4667,34700.0
2007-07-12 15:50:00,77.41,77.6,77.35,77.6,69200.0,40.4719,40.5712,40.4405,40.5712,69200.0
2007-07-13 09:30:00,77.5,77.58,77.19,77.4,26900.0,40.5189,40.5608,40.3569,40.4667,26900.0
2007-07-13 09:40:00,77.37,77.44,76.95,77.09,25000.0,40.451,40.4876,40.2314,40.3046,25000.0
2007-07-13 09:50:00,77.06,77.13,76.83,76.95,23600.0,40.2889,40.3255,40.1686,40.2314,23600.0
2007-07-13 10:00:00,76.94,77.06,76.52,76.62,23700.0,40.2262,40.2889,40.0066,40.0589,23700.0
2007-07-13 10:10:00,76.64,76.82,76.64,76.77,17100.0,40.0693,40.1634,40.0693,40.1373,17100.0
2007-07-13 10:20:00,76.75,77.1,76.66,77.1,18000.0,40.1268,40.3098,40.0798,40.3098,18000.0
2007-07-13 10:30:00,77.06,77.13,76.98,77.02,15000.0,40.2889,40.3255,40.2471,40.268,15000.0
2007-07-13 10:40:00,77.02,77.39,77.01,77.39,21000.0,40.268,40.4614,40.2628,40.4614,21000.0
2007-07-13 10:50:00,77.39,77.48,77.25,77.48,8100.0,40.4614,40.5085,40.3882,40.5085,8100.0
2007-07-13 11:00:00,77.48,77.58,77.43,77.55,9700.0,40.5085,40.5608,40.4823,40.5451,9700.0
2007-07-13 11:10:00,77.57,77.6,77.45,77.5,11800.0,40.5555,40.5712,40.4928,40.5189,11800.0
2007-07-13 11:20:00,77.49,77.62,77.48,77.62,11600.0,40.5137,40.5817,40.5085,40.5817,11600.0
2007-07-13 11:30:00,77.62,77.62,77.36,77.4,11900.0,40.5817,40.5817,40.4457,40.4667,11900.0
2007-07-13 11:40:00,77.38,77.46,77.36,77.41,5900.0,40.4562,40.498,40.4457,40.4719,5900.0
2007-07-13 11:50:00,77.4,77.44,77.25,77.25,8100.0,40.4667,40.4876,40.3882,40.3882,8100.0
2007-07-13 12:00:00,77.26,77.45,77.22,77.42,14700.0,40.3935,40.4928,40.3725,40.4771,14700.0
2007-07-13 12:10:00,77.43,77.45,77.34,77.37,8800.0,40.4823,40.4928,40.4353,40.451,8800.0
2007-07-13 12:20:00,77.38,77.4,77.34,77.35,18100.0,40.4562,40.4667,40.4353,40.4405,18100.0
2007-07-13 12:30:00,77.37,77.47,77.31,77.47,7400.0,40.451,40.5033,40.4196,40.5033,7400.0
2007-07-13 12:40:00,77.47,77.5,77.45,77.46,5800.0,40.5033,40.5189,40.4928,40.498,5800.0
2007-07-13 12:50:00,77.47,77.56,77.45,77.51,10100.0,40.5033,40.5503,40.4928,40.5242,10100.0
2007-07-13 13:00:00,77.52,77.56,77.45,77.55,10800.0,40.5294,40.5503,40.4928,40.5451,10800.0
2007-07-13 13:10:00,77.54,77.54,77.45,77.47,18100.0,40.5399,40.5399,40.4928,40.5033,18100.0
2007-07-13 13:20:00,77.47,77.57,77.47,77.56,12800.0,40.5033,40.5555,40.5033,40.5503,12800.0
2007-07-13 13:30:00,77.56,77.75,77.56,77.75,13700.0,40.5503,40.6496,40.5503,40.6496,13700.0
2007-07-13 13:40:00,77.77,77.81,77.65,77.75,16600.0,40.6601,40.681,40.5974,40.6496,16600.0
2007-07-13 13:50:00,77.76,77.8,77.61,77.76,19500.0,40.6549,40.6758,40.5764,40.6549,19500.0
2007-07-13 14:00:00,77.76,77.93,77.67,77.93,14200.0,40.6549,40.7438,40.6078,40.7438,14200.0
2007-07-13 14:10:00,77.93,78.03,77.9,77.92,26200.0,40.7438,40.796,40.7281,40.7385,26200.0
2007-07-13 14:20:00,77.91,77.94,77.83,77.88,18600.0,40.7333,40.749,40.6915,40.7176,18600.0
2007-07-13 14:30:00,77.88,78.25,77.81,78.16,27200.0,40.7176,40.9111,40.681,40.864,27200.0
2007-07-13 14:40:00,78.16,78.35,78.13,78.34,21000.0,40.864,40.9633,40.8483,40.9581,21000.0
2007-07-13 14:50:00,78.36,78.75,78.36,78.55,79200.0,40.9686,41.1725,40.9686,41.0679,79200.0
2007-07-13 15:00:00,78.55,78.58,78.41,78.46,27200.0,41.0679,41.0836,40.9947,41.0209,27200.0
2007-07-13 15:10:00,78.46,78.46,78.27,78.4,24000.0,41.0209,41.0209,40.9215,40.9895,24000.0
2007-07-13 15:20:00,78.38,78.57,78.38,78.57,30000.0,40.979,41.0784,40.979,41.0784,30000.0
2007-07-13 15:30:00,78.56,78.66,78.56,78.64,37600.0,41.0731,41.1254,41.0731,41.115,37600.0
2007-07-13 15:40:00,78.65,78.74,78.62,78.71,49800.0,41.1202,41.1672,41.1045,41.1516,49800.0
2007-07-13 15:50:00,78.71,78.79,78.64,78.65,77700.0,41.1516,41.1934,41.115,41.1202,77700.0
2007-07-16 09:30:00,78.65,79.16,78.64,78.96,25300.0,41.1202,41.3868,41.115,41.2823,25300.0
2007-07-16 09:40:00,78.96,79.59,78.95,79.44,33000.0,41.2823,41.6116,41.277,41.5332,33000.0
2007-07-16 09:50:00,79.44,79.56,79.14,79.35,29500.0,41.5332,41.596,41.3764,41.4862,29500.0
2007-07-16 10:00:00,79.3,79.39,79.1,79.18,20900.0,41.46,41.5071,41.3555,41.3973,20900.0
2007-07-16 10:10:00,79.12,79.22,79.0,79.18,21700.0,41.3659,41.4182,41.3032,41.3973,21700.0
2007-07-16 10:20:00,79.18,79.32,79.07,79.28,29700.0,41.3973,41.4705,41.3398,41.4496,29700.0
2007-07-16 10:30:00,79.3,79.45,79.25,79.38,10200.0,41.46,41.5384,41.4339,41.5018,10200.0
2007-07-16 10:40:00,79.38,79.47,79.21,79.31,19400.0,41.5018,41.5489,41.413,41.4653,19400.0
2007-07-16 10:50:00,79.27,79.45,79.18,79.45,17400.0,41.4443,41.5384,41.3973,41.5384,17400.0
2007-07-16 11:00:00,79.44,79.54,79.33,79.48,21400.0,41.5332,41.5855,41.4757,41.5541,21400.0
2007-07-16 11:10:00,79.48,79.54,79.28,79.46,15900.0,41.5541,41.5855,41.4496,41.5437,15900.0
2007-07-16 11:20:00,79.5,79.71,79.47,79.66,19700.0,41.5646,41.6744,41.5489,41.6482,19700.0
2007-07-16 11:30:00,79.66,79.84,79.65,79.71,15200.0,41.6482,41.7423,41.643,41.6744,15200.0
2007-07-16 11:40:00,79.72,79.75,79.51,79.56,18400.0,41.6796,41.6953,41.5698,41.596,18400.0
2007-07-16 11:50:00,79.58,79.71,79.54,79.71,15100.0,41.6064,41.6744,41.5855,41.6744,15100.0
2007-07-16 12:00:00,79.71,79.79,79.66,79.74,17800.0,41.6744,41.7162,41.6482,41.6901,17800.0
2007-07-16 12:10:00,79.76,79.76,79.54,79.54,23300.0,41.7005,41.7005,41.5855,41.5855,23300.0
2007-07-16 12:20:00,79.54,79.67,79.34,79.46,24100.0,41.5855,41.6535,41.4809,41.5437,24100.0
2007-07-16 12:30:00,79.46,79.58,79.37,79.51,22900.0,41.5437,41.6064,41.4966,41.5698,22900.0
2007-07-16 12:40:00,79.48,79.63,79.42,79.6,10100.0,41.5541,41.6326,41.5228,41.6169,10100.0
2007-07-16 12:50:00,79.57,79.63,79.47,79.49,9400.0,41.6012,41.6326,41.5489,41.5594,9400.0
2007-07-16 13:00:00,79.47,79.55,79.35,79.45,19000.0,41.5489,41.5907,41.4862,41.5384,19000.0
2007-07-16 13:10:00,79.45,79.46,79.25,79.35,32000.0,41.5384,41.5437,41.4339,41.4862,32000.0
2007-07-16 13:20:00,79.35,79.37,79.18,79.23,20900.0,41.4862,41.4966,41.3973,41.4234,20900.0
2007-07-16 13:30:00,79.19,79.41,79.19,79.37,24800.0,41.4025,41.5175,41.4025,41.4966,24800.0
2007-07-16 13:40:00,79.36,79.7,79.26,79.7,14800.0,41.4914,41.6692,41.4391,41.6692,14800.0
2007-07-16 13:50:00,79.71,79.72,79.4,79.55,21600.0,41.6744,41.6796,41.5123,41.5907,21600.0
2007-07-16 14:00:00,79.5,79.54,79.34,79.37,15300.0,41.5646,41.5855,41.4809,41.4966,15300.0
2007-07-16 14:10:00,79.37,79.38,79.15,79.2,15800.0,41.4966,41.5018,41.3816,41.4077,15800.0
2007-07-16 14:20:00,79.16,79.38,79.12,79.38,27400.0,41.3868,41.5018,41.3659,41.5018,27400.0
2007-07-16 14:30:00,79.36,79.38,79.26,79.26,16400.0,41.4914,41.5018,41.4391,41.4391,16400.0
2007-07-16 14:40:00,79.28,79.41,79.25,79.25,16500.0,41.4496,41.5175,41.4339,41.4339,16500.0
2007-07-16 14:50:00,79.23,79.29,79.05,79.21,22900.0,41.4234,41.4548,41.3293,41.413,22900.0
2007-07-16 15:00:00,79.15,79.15,79.01,79.11,14000.0,41.3816,41.3816,41.3084,41.3607,14000.0
2007-07-16 15:10:00,79.11,79.18,79.1,79.12,12100.0,41.3607,41.3973,41.3555,41.3659,12100.0
2007-07-16 15:20:00,79.17,79.24,79.08,79.21,46400.0,41.3921,41.4287,41.345,41.413,46400.0
2007-07-16 15:30:00,79.21,79.25,78.84,78.87,41200.0,41.413,41.4339,41.2195,41.2352,41200.0
2007-07-16 15:40:00,78.89,78.91,78.52,78.7,79100.0,41.2457,41.2561,41.0522,41.1463,79100.0
2007-07-16 15:50:00,78.71,78.77,78.58,78.63,57200.0,41.1516,41.1829,41.0836,41.1097,57200.0
2007-07-17 09:30:00,79.0,79.11,78.5,79.08,25500.0,41.3032,41.3607,41.0418,41.345,25500.0
2007-07-17 09:40:00,79.11,79.2,78.88,79.14,52600.0,41.3607,41.4077,41.2404,41.3764,52600.0
2007-07-17 09:50:00,79.15,79.19,78.97,79.03,15900.0,41.3816,41.4025,41.2875,41.3189,15900.0
2007-07-17 10:00:00,79.05,79.18,78.95,79.07,42900.0,41.3293,41.3973,41.277,41.3398,42900.0
2007-07-17 10:10:00,79.07,79.14,78.91,79.0,30200.0,41.3398,41.3764,41.2561,41.3032,30200.0
2007-07-17 10:20:00,78.95,79.04,78.82,78.91,16600.0,41.277,41.3241,41.2091,41.2561,16600.0
2007-07-17 10:30:00,78.88,78.88,78.61,78.61,17400.0,41.2404,41.2404,41.0993,41.0993,17400.0
2007-07-17 10:40:00,78.63,78.91,78.62,78.74,34400.0,41.1097,41.2561,41.1045,41.1672,34400.0
2007-07-17 10:50:00,78.75,78.83,78.62,78.62,25600.0,41.1725,41.2143,41.1045,41.1045,25600.0
2007-07-17 11:00:00,78.62,78.8,78.6,78.8,36300.0,41.1045,41.1986,41.094,41.1986,36300.0
2007-07-17 11:10:00,78.8,78.85,78.36,78.36,35900.0,41.1986,41.2248,40.9686,40.9686,35900.0
2007-07-17 11:20:00,78.35,78.44,78.24,78.4,17300.0,40.9633,41.0104,40.9058,40.9895,17300.0
2007-07-17 11:30:00,78.4,78.48,78.21,78.3,19600.0,40.9895,41.0313,40.8901,40.9372,19600.0
2007-07-17 11:40:00,78.3,78.4,78.23,78.24,13100.0,40.9372,40.9895,40.9006,40.9058,13100.0
2007-07-17 11:50:00,78.27,78.27,77.98,78.02,19800.0,40.9215,40.9215,40.7699,40.7908,19800.0
2007-07-17 12:00:00,78.01,78.02,77.73,77.91,26900.0,40.7856,40.7908,40.6392,40.7333,26900.0
2007-07-17 12:10:00,77.95,77.97,77.76,77.76,14700.0,40.7542,40.7647,40.6549,40.6549,14700.0
2007-07-17 12:20:00,77.76,77.77,77.63,77.73,21900.0,40.6549,40.6601,40.5869,40.6392,21900.0
2007-07-17 12:30:00,77.73,77.74,77.58,77.62,17400.0,40.6392,40.6444,40.5608,40.5817,17400.0
2007-07-17 12:40:00,77.62,77.8,77.59,77.66,11600.0,40.5817,40.6758,40.566,40.6026,11600.0
2007-07-17 12:50:00,77.66,77.84,77.63,77.69,14800.0,40.6026,40.6967,40.5869,40.6183,14800.0
2007-07-17 13:00:00,77.66,77.76,77.6,77.71,24300.0,40.6026,40.6549,40.5712,40.6287,24300.0
2007-07-17 13:10:00,77.7,77.79,77.68,77.79,16000.0,40.6235,40.6706,40.613,40.6706,16000.0
2007-07-17 13:20:00,77.75,77.78,77.47,77.47,11900.0,40.6496,40.6653,40.5033,40.5033,11900.0
2007-07-17 13:30:00,77.46,77.52,77.27,77.52,23100.0,40.498,40.5294,40.3987,40.5294,23100.0
2007-07-17 13:40:00,77.52,77.74,77.4,77.74,25500.0,40.5294,40.6444,40.4667,40.6444,25500.0
2007-07-17 13:50:00,77.73,77.97,77.7,77.9,18800.0,40.6392,40.7647,40.6235,40.7281,18800.0
2007-07-17 14:00:00,77.93,78.17,77.89,77.96,17400.0,40.7438,40.8692,40.7228,40.7594,17400.0
2007-07-17 14:10:00,77.96,78.09,77.91,77.99,19300.0,40.7594,40.8274,40.7333,40.7751,19300.0
2007-07-17 14:20:00,78.0,78.01,77.85,77.93,16000.0,40.7804,40.7856,40.7019,40.7438,16000.0
2007-07-17 14:30:00,77.97,78.07,77.9,78.0,12500.0,40.7647,40.8169,40.7281,40.7804,12500.0
2007-07-17 14:40:00,78.0,78.08,77.82,77.88,13900.0,40.7804,40.8222,40.6862,40.7176,13900.0
2007-07-17 14:50:00,77.85,78.0,77.8,77.95,10000.0,40.7019,40.7804,40.6758,40.7542,10000.0
2007-07-17 15:00:00,77.94,77.97,77.8,77.83,18000.0,40.749,40.7647,40.6758,40.6915,18000.0
2007-07-17 15:10:00,77.85,78.02,77.85,77.99,29900.0,40.7019,40.7908,40.7019,40.7751,29900.0
2007-07-17 15:20:00,77.99,78.05,77.9,78.02,49700.0,40.7751,40.8065,40.7281,40.7908,49700.0
2007-07-17 15:30:00,78.0,78.04,77.95,78.01,38900.0,40.7804,40.8013,40.7542,40.7856,38900.0
2007-07-17 15:40:00,78.02,78.16,77.92,78.14,48500.0,40.7908,40.864,40.7385,40.8535,48500.0
2007-07-17 15:50:00,78.14,78.16,77.93,77.93,55600.0,40.8535,40.864,40.7438,40.7438,55600.0
2007-07-18 09:30:00,76.58,77.05,76.4,76.47,26500.0,40.0379,40.2837,39.9438,39.9804,26500.0
2007-07-18 09:40:00,76.45,76.9,76.39,76.57,58200.0,39.97,40.2052,39.9386,40.0327,58200.0
2007-07-18 09:50:00,76.57,76.73,76.42,76.42,30800.0,40.0327,40.1164,39.9543,39.9543,30800.0
2007-07-18 10:00:00,76.42,76.57,76.0,76.0,28500.0,39.9543,40.0327,39.7347,39.7347,28500.0
2007-07-18 10:10:00,76.08,76.19,75.74,76.07,32200.0,39.7765,39.834,39.5988,39.7713,32200.0
2007-07-18 10:20:00,76.07,76.25,76.02,76.17,18400.0,39.7713,39.8654,39.7452,39.8236,18400.0
2007-07-18 10:30:00,76.16,76.19,75.82,75.89,40000.0,39.8184,39.834,39.6406,39.6772,40000.0
2007-07-18 10:40:00,75.87,75.88,75.34,75.49,34500.0,39.6667,39.672,39.3896,39.4681,34500.0
2007-07-18 10:50:00,75.49,75.64,75.34,75.57,52500.0,39.4681,39.5465,39.3896,39.5099,52500.0
2007-07-18 11:00:00,75.57,75.74,75.56,75.65,39700.0,39.5099,39.5988,39.5047,39.5517,39700.0
2007-07-18 11:10:00,75.64,75.82,75.61,75.67,37900.0,39.5465,39.6406,39.5308,39.5622,37900.0
2007-07-18 11:20:00,75.67,75.71,75.47,75.59,40300.0,39.5622,39.5831,39.4576,39.5203,40300.0
2007-07-18 11:30:00,75.58,75.64,75.46,75.53,57100.0,39.5151,39.5465,39.4524,39.489,57100.0
2007-07-18 11:40:00,75.52,75.68,75.5,75.67,16100.0,39.4837,39.5674,39.4733,39.5622,16100.0
2007-07-18 11:50:00,75.63,75.7,75.53,75.6,18600.0,39.5413,39.5779,39.489,39.5256,18600.0
2007-07-18 12:00:00,75.57,75.68,75.47,75.47,15700.0,39.5099,39.5674,39.4576,39.4576,15700.0
2007-07-18 12:10:00,75.49,75.71,75.39,75.45,20400.0,39.4681,39.5831,39.4158,39.4471,20400.0
2007-07-18 12:20:00,75.41,75.64,75.25,75.6,29400.0,39.4262,39.5465,39.3426,39.5256,29400.0
2007-07-18 12:30:00,75.59,75.96,75.55,75.55,25000.0,39.5203,39.7138,39.4994,39.4994,25000.0
2007-07-18 12:40:00,75.54,75.89,75.54,75.89,9900.0,39.4942,39.6772,39.4942,39.6772,9900.0
2007-07-18 12:50:00,75.94,75.94,75.65,75.73,9500.0,39.7033,39.7033,39.5517,39.5935,9500.0
2007-07-18 13:00:00,75.76,75.81,75.59,75.59,7400.0,39.6092,39.6354,39.5203,39.5203,7400.0
2007-07-18 13:10:00,75.59,75.66,75.41,75.57,13300.0,39.5203,39.5569,39.4262,39.5099,13300.0
2007-07-18 13:20:00,75.59,75.76,75.55,75.64,8000.0,39.5203,39.6092,39.4994,39.5465,8000.0
2007-07-18 13:30:00,75.66,76.05,75.6,76.05,6100.0,39.5569,39.7608,39.5256,39.7608,6100.0
2007-07-18 13:40:00,76.0,76.22,75.97,76.21,12100.0,39.7347,39.8497,39.719,39.8445,12100.0
2007-07-18 13:50:00,76.21,76.26,76.06,76.16,32700.0,39.8445,39.8706,39.7661,39.8184,32700.0
2007-07-18 14:00:00,76.15,76.22,76.12,76.15,10300.0,39.8131,39.8497,39.7974,39.8131,10300.0
2007-07-18 14:10:00,76.16,76.31,75.98,76.03,33300.0,39.8184,39.8968,39.7242,39.7504,33300.0
2007-07-18 14:20:00,76.03,76.08,75.95,75.96,16200.0,39.7504,39.7765,39.7086,39.7138,16200.0
2007-07-18 14:30:00,75.95,76.2,75.95,76.15,11500.0,39.7086,39.8393,39.7086,39.8131,11500.0
2007-07-18 14:40:00,76.15,76.18,76.01,76.11,21700.0,39.8131,39.8288,39.7399,39.7922,21700.0
2007-07-18 14:50:00,76.17,76.23,76.06,76.12,16000.0,39.8236,39.855,39.7661,39.7974,16000.0
2007-07-18 15:00:00,76.14,76.23,76.06,76.2,15500.0,39.8079,39.855,39.7661,39.8393,15500.0
2007-07-18 15:10:00,76.2,76.28,76.09,76.28,11700.0,39.8393,39.8811,39.7818,39.8811,11700.0
2007-07-18 15:20:00,76.24,76.4,76.12,76.25,24200.0,39.8602,39.9438,39.7974,39.8654,24200.0
2007-07-18 15:30:00,76.25,76.52,76.15,76.4,31500.0,39.8654,40.0066,39.8131,39.9438,31500.0
2007-07-18 15:40:00,76.41,76.7,76.3,76.66,35000.0,39.9491,40.1007,39.8915,40.0798,35000.0
2007-07-18 15:50:00,76.67,77.03,76.67,77.03,73400.0,40.085,40.2732,40.085,40.2732,73400.0
2007-07-19 09:30:00,77.36,77.73,77.1,77.73,24000.0,40.4457,40.6392,40.3098,40.6392,24000.0
2007-07-19 09:40:00,77.74,78.02,77.65,77.97,19400.0,40.6444,40.7908,40.5974,40.7647,19400.0
2007-07-19 09:50:00,77.97,78.05,77.81,78.0,13900.0,40.7647,40.8065,40.681,40.7804,13900.0
2007-07-19 10:00:00,78.01,78.09,77.78,77.92,17700.0,40.7856,40.8274,40.6653,40.7385,17700.0
2007-07-19 10:10:00,77.97,78.01,77.8,77.96,14400.0,40.7647,40.7856,40.6758,40.7594,14400.0
2007-07-19 10:20:00,77.94,77.94,77.54,77.81,16800.0,40.749,40.749,40.5399,40.681,16800.0
2007-07-19 10:30:00,77.78,77.81,77.66,77.79,12300.0,40.6653,40.681,40.6026,40.6706,12300.0
2007-07-19 10:40:00,77.76,77.95,77.63,77.65,17200.0,40.6549,40.7542,40.5869,40.5974,17200.0
2007-07-19 10:50:00,77.67,77.94,77.65,77.8,17000.0,40.6078,40.749,40.5974,40.6758,17000.0
2007-07-19 11:00:00,77.85,78.07,77.84,77.88,17000.0,40.7019,40.8169,40.6967,40.7176,17000.0
2007-07-19 11:10:00,77.89,78.02,77.88,77.97,7800.0,40.7228,40.7908,40.7176,40.7647,7800.0
2007-07-19 11:20:00,77.97,78.02,77.87,77.88,14100.0,40.7647,40.7908,40.7124,40.7176,14100.0
2007-07-19 11:30:00,77.92,78.02,77.9,77.91,9300.0,40.7385,40.7908,40.7281,40.7333,9300.0
2007-07-19 11:40:00,77.87,77.98,77.78,77.78,14400.0,40.7124,40.7699,40.6653,40.6653,14400.0
2007-07-19 11:50:00,77.83,77.9,77.77,77.8,6800.0,40.6915,40.7281,40.6601,40.6758,6800.0
2007-07-19 12:00:00,77.83,77.85,77.62,77.85,11600.0,40.6915,40.7019,40.5817,40.7019,11600.0
2007-07-19 12:10:00,77.86,77.93,77.68,77.81,9200.0,40.7072,40.7438,40.613,40.681,9200.0
2007-07-19 12:20:00,77.8,77.9,77.76,77.76,7500.0,40.6758,40.7281,40.6549,40.6549,7500.0
2007-07-19 12:30:00,77.76,77.84,77.62,77.82,10200.0,40.6549,40.6967,40.5817,40.6862,10200.0
2007-07-19 12:40:00,77.84,77.84,77.73,77.78,6500.0,40.6967,40.6967,40.6392,40.6653,6500.0
2007-07-19 12:50:00,77.79,77.95,77.75,77.81,10600.0,40.6706,40.7542,40.6496,40.681,10600.0
2007-07-19 13:00:00,77.81,77.88,77.69,77.8,8200.0,40.681,40.7176,40.6183,40.6758,8200.0
2007-07-19 13:10:00,77.81,77.88,77.56,77.72,16800.0,40.681,40.7176,40.5503,40.634,16800.0
2007-07-19 13:20:00,77.73,77.85,77.68,77.71,13700.0,40.6392,40.7019,40.613,40.6287,13700.0
2007-07-19 13:30:00,77.71,77.81,77.7,77.78,7900.0,40.6287,40.681,40.6235,40.6653,7900.0
2007-07-19 13:40:00,77.78,77.93,77.78,77.93,13500.0,40.6653,40.7438,40.6653,40.7438,13500.0
2007-07-19 13:50:00,77.89,78.01,77.89,77.99,12600.0,40.7228,40.7856,40.7228,40.7751,12600.0
2007-07-19 14:00:00,78.0,78.01,77.63,77.99,42500.0,40.7804,40.7856,40.5869,40.7751,42500.0
2007-07-19 14:10:00,77.98,78.0,77.69,77.87,25000.0,40.7699,40.7804,40.6183,40.7124,25000.0
2007-07-19 14:20:00,77.89,77.91,77.81,77.87,31200.0,40.7228,40.7333,40.681,40.7124,31200.0
2007-07-19 14:30:00,77.87,77.93,77.84,77.85,14400.0,40.7124,40.7438,40.6967,40.7019,14400.0
2007-07-19 14:40:00,77.85,78.12,77.84,78.1,20600.0,40.7019,40.8431,40.6967,40.8326,20600.0
2007-07-19 14:50:00,78.13,78.15,78.06,78.14,18300.0,40.8483,40.8588,40.8117,40.8535,18300.0
2007-07-19 15:00:00,78.14,78.41,78.09,78.34,26400.0,40.8535,40.9947,40.8274,40.9581,26400.0
2007-07-19 15:10:00,78.38,78.43,78.22,78.24,24900.0,40.979,41.0052,40.8954,40.9058,24900.0
2007-07-19 15:20:00,78.25,78.26,77.98,78.22,18000.0,40.9111,40.9163,40.7699,40.8954,18000.0
2007-07-19 15:30:00,78.22,78.3,78.08,78.16,23000.0,40.8954,40.9372,40.8222,40.864,23000.0
2007-07-19 15:40:00,78.16,78.27,77.75,77.82,49600.0,40.864,40.9215,40.6496,40.6862,49600.0
2007-07-19 15:50:00,77.83,78.15,77.82,78.02,25000.0,40.6915,40.8588,40.6862,40.7908,25000.0
2007-07-20 09:30:00,77.0,77.7,76.39,77.64,124600.0,40.2575,40.6235,39.9386,40.5921,124600.0
2007-07-20 09:40:00,77.47,77.64,76.63,76.69,30500.0,40.5033,40.5921,40.0641,40.0955,30500.0
2007-07-20 09:50:00,76.69,77.24,76.54,76.71,37100.0,40.0955,40.383,40.017,40.1059,37100.0
2007-07-20 10:00:00,76.7,76.75,76.47,76.53,21000.0,40.1007,40.1268,39.9804,40.0118,21000.0
2007-07-20 10:10:00,76.5,76.71,76.43,76.64,14400.0,39.9961,40.1059,39.9595,40.0693,14400.0
2007-07-20 10:20:00,76.64,76.74,76.57,76.68,22400.0,40.0693,40.1216,40.0327,40.0902,22400.0
2007-07-20 10:30:00,76.71,77.0,76.71,76.88,34000.0,40.1059,40.2575,40.1059,40.1948,34000.0
2007-07-20 10:40:00,76.88,76.96,76.55,76.72,26500.0,40.1948,40.2366,40.0223,40.1111,26500.0
2007-07-20 10:50:00,76.68,76.95,76.68,76.89,13800.0,40.0902,40.2314,40.0902,40.2,13800.0
2007-07-20 11:00:00,76.93,77.09,76.9,77.03,16900.0,40.2209,40.3046,40.2052,40.2732,16900.0
2007-07-20 11:10:00,77.03,77.08,76.86,76.86,16400.0,40.2732,40.2994,40.1843,40.1843,16400.0
2007-07-20 11:20:00,76.85,76.85,76.25,76.25,21000.0,40.1791,40.1791,39.8654,39.8654,21000.0
2007-07-20 11:30:00,76.26,76.43,76.22,76.22,21300.0,39.8706,39.9595,39.8497,39.8497,21300.0
2007-07-20 11:40:00,76.22,76.31,75.92,75.95,22500.0,39.8497,39.8968,39.6929,39.7086,22500.0
2007-07-20 11:50:00,75.95,76.04,75.73,75.81,32700.0,39.7086,39.7556,39.5935,39.6354,32700.0
2007-07-20 12:00:00,75.83,75.85,75.5,75.64,20600.0,39.6458,39.6563,39.4733,39.5465,20600.0
2007-07-20 12:10:00,75.63,75.92,75.58,75.81,28600.0,39.5413,39.6929,39.5151,39.6354,28600.0
2007-07-20 12:20:00,75.82,76.52,75.81,76.51,18600.0,39.6406,40.0066,39.6354,40.0013,18600.0
2007-07-20 12:30:00,76.56,76.59,76.09,76.15,31000.0,40.0275,40.0432,39.7818,39.8131,31000.0
2007-07-20 12:40:00,76.2,76.23,76.09,76.1,25800.0,39.8393,39.855,39.7818,39.787,25800.0
2007-07-20 12:50:00,76.09,76.1,75.94,75.99,26400.0,39.7818,39.787,39.7033,39.7295,26400.0
2007-07-20 13:00:00,76.01,76.42,75.91,76.35,23600.0,39.7399,39.9543,39.6876,39.9177,23600.0
2007-07-20 13:10:00,76.42,76.51,76.12,76.25,21000.0,39.9543,40.0013,39.7974,39.8654,21000.0
2007-07-20 13:20:00,76.25,76.25,76.03,76.04,11800.0,39.8654,39.8654,39.7504,39.7556,11800.0
2007-07-20 13:30:00,76.04,76.08,75.94,76.01,15900.0,39.7556,39.7765,39.7033,39.7399,15900.0
2007-07-20 13:40:00,76.01,76.31,76.01,76.3,16100.0,39.7399,39.8968,39.7399,39.8915,16100.0
2007-07-20 13:50:00,76.32,76.5,76.22,76.25,16400.0,39.902,39.9961,39.8497,39.8654,16400.0
2007-07-20 14:00:00,76.25,76.74,76.02,76.7,25700.0,39.8654,40.1216,39.7452,40.1007,25700.0
2007-07-20 14:10:00,76.69,77.01,76.65,77.01,31700.0,40.0955,40.2628,40.0745,40.2628,31700.0
2007-07-20 14:20:00,76.99,77.03,76.61,76.61,28800.0,40.2523,40.2732,40.0536,40.0536,28800.0
2007-07-20 14:30:00,76.64,76.65,76.32,76.32,29200.0,40.0693,40.0745,39.902,39.902,29200.0
2007-07-20 14:40:00,76.32,76.71,76.32,76.7,31000.0,39.902,40.1059,39.902,40.1007,31000.0
2007-07-20 14:50:00,76.68,76.79,76.59,76.75,20100.0,40.0902,40.1477,40.0432,40.1268,20100.0
2007-07-20 15:00:00,76.75,77.0,76.53,76.58,22600.0,40.1268,40.2575,40.0118,40.0379,22600.0
2007-07-20 15:10:00,76.59,76.62,76.44,76.62,20600.0,40.0432,40.0589,39.9647,40.0589,20600.0
2007-07-20 15:20:00,76.63,76.84,76.63,76.76,19200.0,40.0641,40.1739,40.0641,40.132,19200.0
2007-07-20 15:30:00,76.72,76.72,76.18,76.24,44500.0,40.1111,40.1111,39.8288,39.8602,44500.0
2007-07-20 15:40:00,76.26,76.33,76.06,76.17,30000.0,39.8706,39.9072,39.7661,39.8236,30000.0
2007-07-20 15:50:00,76.14,76.33,76.04,76.21,49900.0,39.8079,39.9072,39.7556,39.8445,49900.0
2007-07-23 09:30:00,76.68,76.99,76.66,76.82,14800.0,40.0902,40.2523,40.0798,40.1634,14800.0
2007-07-23 09:40:00,76.83,76.85,76.15,76.22,14700.0,40.1686,40.1791,39.8131,39.8497,14700.0
2007-07-23 09:50:00,76.21,76.47,75.78,75.95,16200.0,39.8445,39.9804,39.6197,39.7086,16200.0
2007-07-23 10:00:00,75.9,76.03,75.6,75.6,18900.0,39.6824,39.7504,39.5256,39.5256,18900.0
2007-07-23 10:10:00,75.67,75.88,75.62,75.65,11600.0,39.5622,39.672,39.536,39.5517,11600.0
2007-07-23 10:20:00,75.71,75.79,75.5,75.71,10600.0,39.5831,39.6249,39.4733,39.5831,10600.0
2007-07-23 10:30:00,75.73,76.0,75.69,75.69,15100.0,39.5935,39.7347,39.5726,39.5726,15100.0
2007-07-23 10:40:00,75.69,75.87,75.58,75.73,13800.0,39.5726,39.6667,39.5151,39.5935,13800.0
2007-07-23 10:50:00,75.76,76.03,75.76,75.9,13700.0,39.6092,39.7504,39.6092,39.6824,13700.0
2007-07-23 11:00:00,75.93,76.07,75.93,75.96,9700.0,39.6981,39.7713,39.6981,39.7138,9700.0
2007-07-23 11:10:00,75.99,76.1,75.93,75.95,9300.0,39.7295,39.787,39.6981,39.7086,9300.0
2007-07-23 11:20:00,75.95,76.09,75.8,75.91,10600.0,39.7086,39.7818,39.6301,39.6876,10600.0
2007-07-23 11:30:00,75.93,75.97,75.75,75.75,10500.0,39.6981,39.719,39.604,39.604,10500.0
2007-07-23 11:40:00,75.78,75.78,75.51,75.52,13000.0,39.6197,39.6197,39.4785,39.4837,13000.0
2007-07-23 11:50:00,75.51,75.69,75.51,75.63,14900.0,39.4785,39.5726,39.4785,39.5413,14900.0
2007-07-23 12:00:00,75.64,75.69,75.56,75.56,7400.0,39.5465,39.5726,39.5047,39.5047,7400.0
2007-07-23 12:10:00,75.59,75.82,75.59,75.74,7600.0,39.5203,39.6406,39.5203,39.5988,7600.0
2007-07-23 12:20:00,75.69,75.71,75.53,75.53,12600.0,39.5726,39.5831,39.489,39.489,12600.0
2007-07-23 12:30:00,75.55,75.61,75.41,75.46,14900.0,39.4994,39.5308,39.4262,39.4524,14900.0
2007-07-23 12:40:00,75.52,75.54,75.4,75.51,13600.0,39.4837,39.4942,39.421,39.4785,13600.0
2007-07-23 12:50:00,75.51,75.6,75.42,75.52,10800.0,39.4785,39.5256,39.4315,39.4837,10800.0
2007-07-23 13:00:00,75.53,75.58,75.31,75.35,13100.0,39.489,39.5151,39.374,39.3949,13100.0
2007-07-23 13:10:00,75.31,75.35,75.14,75.24,12200.0,39.374,39.3949,39.2851,39.3374,12200.0
2007-07-23 13:20:00,75.23,75.28,75.09,75.2,10800.0,39.3321,39.3583,39.2589,39.3164,10800.0
2007-07-23 13:30:00,75.19,75.27,75.18,75.24,7500.0,39.3112,39.353,39.306,39.3374,7500.0
2007-07-23 13:40:00,75.27,75.52,75.26,75.4,17600.0,39.353,39.4837,39.3478,39.421,17600.0
2007-07-23 13:50:00,75.38,75.4,75.23,75.28,10500.0,39.4105,39.421,39.3321,39.3583,10500.0
2007-07-23 14:00:00,75.29,75.29,75.08,75.1,12900.0,39.3635,39.3635,39.2537,39.2642,12900.0
2007-07-23 14:10:00,75.09,75.13,74.9,74.99,40600.0,39.2589,39.2798,39.1596,39.2066,40600.0
2007-07-23 14:20:00,74.94,75.06,74.9,75.03,17500.0,39.1805,39.2432,39.1596,39.2276,17500.0
2007-07-23 14:30:00,75.03,75.36,75.03,75.3,13900.0,39.2276,39.4001,39.2276,39.3687,13900.0
2007-07-23 14:40:00,75.33,75.61,75.23,75.44,19300.0,39.3844,39.5308,39.3321,39.4419,19300.0
2007-07-23 14:50:00,75.49,75.56,75.29,75.38,15400.0,39.4681,39.5047,39.3635,39.4105,15400.0
2007-07-23 15:00:00,75.41,75.45,75.3,75.45,11900.0,39.4262,39.4471,39.3687,39.4471,11900.0
2007-07-23 15:10:00,75.45,75.45,75.19,75.19,16800.0,39.4471,39.4471,39.3112,39.3112,16800.0
2007-07-23 15:20:00,75.18,75.32,75.16,75.22,14900.0,39.306,39.3792,39.2955,39.3269,14900.0
2007-07-23 15:30:00,75.19,75.24,74.96,75.15,19400.0,39.3112,39.3374,39.191,39.2903,19400.0
2007-07-23 15:40:00,75.16,75.21,74.83,74.86,38400.0,39.2955,39.3217,39.123,39.1387,38400.0
2007-07-23 15:50:00,74.89,74.99,74.8,74.8,39200.0,39.1544,39.2066,39.1073,39.1073,39200.0
2007-07-24 09:30:00,74.75,74.8,74.41,74.46,27000.0,39.0812,39.1073,38.9034,38.9296,27000.0
2007-07-24 09:40:00,74.41,74.45,74.04,74.32,43100.0,38.9034,38.9243,38.71,38.8564,43100.0
2007-07-24 09:50:00,74.34,74.57,74.05,74.5,39100.0,38.8668,38.9871,38.7152,38.9505,39100.0
2007-07-24 10:00:00,74.51,74.85,74.46,74.78,38700.0,38.9557,39.1335,38.9296,39.0969,38700.0
2007-07-24 10:10:00,74.75,74.96,74.64,74.96,19000.0,39.0812,39.191,39.0237,39.191,19000.0
2007-07-24 10:20:00,74.95,75.08,74.79,75.07,11200.0,39.1857,39.2537,39.1021,39.2485,11200.0
2007-07-24 10:30:00,75.09,75.48,75.09,75.37,28600.0,39.2589,39.4628,39.2589,39.4053,28600.0
2007-07-24 10:40:00,75.4,75.66,75.37,75.66,26800.0,39.421,39.5569,39.4053,39.5569,26800.0
2007-07-24 10:50:00,75.63,76.17,75.63,76.17,22000.0,39.5413,39.8236,39.5413,39.8236,22000.0
2007-07-24 11:00:00,76.2,76.2,75.88,75.97,14900.0,39.8393,39.8393,39.672,39.719,14900.0
2007-07-24 11:10:00,76.01,76.1,75.79,76.1,15600.0,39.7399,39.787,39.6249,39.787,15600.0
2007-07-24 11:20:00,76.08,76.1,75.79,75.85,15900.0,39.7765,39.787,39.6249,39.6563,15900.0
2007-07-24 11:30:00,75.84,75.84,75.56,75.6,19900.0,39.651,39.651,39.5047,39.5256,19900.0
2007-07-24 11:40:00,75.6,75.63,75.44,75.48,18200.0,39.5256,39.5413,39.4419,39.4628,18200.0
2007-07-24 11:50:00,75.43,75.44,75.28,75.3,38300.0,39.4367,39.4419,39.3583,39.3687,38300.0
2007-07-24 12:00:00,75.3,75.35,75.18,75.22,22200.0,39.3687,39.3949,39.306,39.3269,22200.0
2007-07-24 12:10:00,75.23,75.35,75.15,75.21,25900.0,39.3321,39.3949,39.2903,39.3217,25900.0
2007-07-24 12:20:00,75.24,75.37,75.24,75.36,20500.0,39.3374,39.4053,39.3374,39.4001,20500.0
2007-07-24 12:30:00,75.37,75.46,75.21,75.29,27300.0,39.4053,39.4524,39.3217,39.3635,27300.0
2007-07-24 12:40:00,75.28,75.31,75.1,75.1,10000.0,39.3583,39.374,39.2642,39.2642,10000.0
2007-07-24 12:50:00,75.12,75.25,75.1,75.13,8100.0,39.2746,39.3426,39.2642,39.2798,8100.0
2007-07-24 13:00:00,75.16,75.32,74.98,75.19,15600.0,39.2955,39.3792,39.2014,39.3112,15600.0
2007-07-24 13:10:00,75.19,75.23,74.81,74.86,22500.0,39.3112,39.3321,39.1125,39.1387,22500.0
2007-07-24 13:20:00,74.86,74.95,74.76,74.79,16900.0,39.1387,39.1857,39.0864,39.1021,16900.0
2007-07-24 13:30:00,74.78,74.78,74.59,74.71,14500.0,39.0969,39.0969,38.9975,39.0603,14500.0
2007-07-24 13:40:00,74.69,74.8,74.61,74.74,11200.0,39.0498,39.1073,39.008,39.0759,11200.0
2007-07-24 13:50:00,74.69,74.69,74.48,74.62,9900.0,39.0498,39.0498,38.94,39.0132,9900.0
2007-07-24 14:00:00,74.63,74.66,74.34,74.42,23900.0,39.0184,39.0341,38.8668,38.9086,23900.0
2007-07-24 14:10:00,74.44,74.53,74.33,74.36,19200.0,38.9191,38.9661,38.8616,38.8773,19200.0
2007-07-24 14:20:00,74.36,74.55,74.36,74.51,12800.0,38.8773,38.9766,38.8773,38.9557,12800.0
2007-07-24 14:30:00,74.47,74.51,74.3,74.35,20200.0,38.9348,38.9557,38.8459,38.872,20200.0
2007-07-24 14:40:00,74.31,74.44,74.25,74.3,28000.0,38.8511,38.9191,38.8198,38.8459,28000.0
2007-07-24 14:50:00,74.32,74.34,73.93,73.93,17600.0,38.8564,38.8668,38.6525,38.6525,17600.0
2007-07-24 15:00:00,73.93,73.96,73.46,73.54,60300.0,38.6525,38.6681,38.4067,38.4486,60300.0
2007-07-24 15:10:00,73.52,73.79,73.43,73.59,51200.0,38.4381,38.5793,38.391,38.4747,51200.0
2007-07-24 15:20:00,73.6,73.65,73.2,73.6,147600.0,38.4799,38.5061,38.2708,38.4799,147600.0
2007-07-24 15:30:00,73.61,73.75,73.42,73.53,85700.0,38.4851,38.5583,38.3858,38.4433,85700.0
2007-07-24 15:40:00,73.49,73.61,73.25,73.6,98700.0,38.4224,38.4851,38.2969,38.4799,98700.0
2007-07-24 15:50:00,73.6,73.86,73.41,73.62,137900.0,38.4799,38.6159,38.3806,38.4904,137900.0
2007-07-25 09:30:00,73.6,74.47,73.6,74.16,34200.0,38.4799,38.9348,38.4799,38.7727,34200.0
2007-07-25 09:40:00,74.16,74.31,74.16,74.23,21000.0,38.7727,38.8511,38.7727,38.8093,21000.0
2007-07-25 09:50:00,74.23,74.48,74.2,74.31,26500.0,38.8093,38.94,38.7936,38.8511,26500.0
2007-07-25 10:00:00,74.32,74.34,73.84,73.89,34400.0,38.8564,38.8668,38.6054,38.6315,34400.0
2007-07-25 10:10:00,73.84,73.84,73.39,73.39,28000.0,38.6054,38.6054,38.3701,38.3701,28000.0
2007-07-25 10:20:00,73.38,73.38,73.03,73.19,27000.0,38.3649,38.3649,38.1819,38.2656,27000.0
2007-07-25 10:30:00,73.15,73.2,72.83,72.85,35100.0,38.2446,38.2708,38.0773,38.0878,35100.0
2007-07-25 10:40:00,72.84,72.9,72.14,72.16,37800.0,38.0826,38.1139,37.7166,37.7271,37800.0
2007-07-25 10:50:00,72.19,72.42,72.02,72.42,39200.0,37.7427,37.863,37.6539,37.863,39200.0
2007-07-25 11:00:00,72.38,73.11,72.31,72.93,44700.0,37.8421,38.2237,37.8055,38.1296,44700.0
2007-07-25 11:10:00,72.97,72.97,72.6,72.71,40700.0,38.1505,38.1505,37.9571,38.0146,40700.0
2007-07-25 11:20:00,72.7,72.93,72.55,72.91,26200.0,38.0094,38.1296,37.931,38.1192,26200.0
2007-07-25 11:30:00,72.91,73.09,72.61,72.93,36500.0,38.1192,38.2133,37.9623,38.1296,36500.0
2007-07-25 11:40:00,72.94,73.08,72.72,72.72,20900.0,38.1349,38.2081,38.0198,38.0198,20900.0
2007-07-25 11:50:00,72.7,72.87,72.5,72.51,34000.0,38.0094,38.0983,37.9048,37.91,34000.0
2007-07-25 12:00:00,72.55,72.6,72.11,72.12,24000.0,37.931,37.9571,37.7009,37.7061,24000.0
2007-07-25 12:10:00,72.11,72.32,72.05,72.28,40000.0,37.7009,37.8107,37.6695,37.7898,40000.0
2007-07-25 12:20:00,72.26,72.3,72.11,72.15,15300.0,37.7793,37.8002,37.7009,37.7218,15300.0
2007-07-25 12:30:00,72.12,72.15,71.81,71.82,17200.0,37.7061,37.7218,37.5441,37.5493,17200.0
2007-07-25 12:40:00,71.82,71.93,71.69,71.9,22500.0,37.5493,37.6068,37.4813,37.5911,22500.0
2007-07-25 12:50:00,71.85,71.85,71.6,71.72,23200.0,37.565,37.565,37.4343,37.497,23200.0
2007-07-25 13:00:00,71.7,71.88,71.67,71.71,11600.0,37.4866,37.5807,37.4709,37.4918,11600.0
2007-07-25 13:10:00,71.71,71.9,71.57,71.58,25900.0,37.4918,37.5911,37.4186,37.4238,25900.0
2007-07-25 13:20:00,71.58,71.68,71.57,71.63,15000.0,37.4238,37.4761,37.4186,37.45,15000.0
2007-07-25 13:30:00,71.63,71.63,71.43,71.46,15200.0,37.45,37.45,37.3454,37.3611,15200.0
2007-07-25 13:40:00,71.47,71.66,71.45,71.63,17300.0,37.3663,37.4656,37.3558,37.45,17300.0
2007-07-25 13:50:00,71.62,71.69,71.46,71.5,20100.0,37.4447,37.4813,37.3611,37.382,20100.0
2007-07-25 14:00:00,71.49,71.65,71.32,71.48,43700.0,37.3768,37.4604,37.2879,37.3715,43700.0
2007-07-25 14:10:00,71.45,71.97,71.42,71.89,21700.0,37.3558,37.6277,37.3402,37.5859,21700.0
2007-07-25 14:20:00,71.94,72.13,71.93,72.04,25200.0,37.612,37.7114,37.6068,37.6643,25200.0
2007-07-25 14:30:00,71.99,72.0,71.67,71.73,22100.0,37.6382,37.6434,37.4709,37.5022,22100.0
2007-07-25 14:40:00,71.78,72.09,71.77,72.06,22300.0,37.5284,37.6905,37.5232,37.6748,22300.0
2007-07-25 14:50:00,72.07,72.07,71.83,71.87,14400.0,37.68,37.68,37.5545,37.5754,14400.0
2007-07-25 15:00:00,71.89,72.54,71.88,72.54,39800.0,37.5859,37.9257,37.5807,37.9257,39800.0
2007-07-25 15:10:00,72.53,72.82,72.51,72.58,30500.0,37.9205,38.0721,37.91,37.9466,30500.0
2007-07-25 15:20:00,72.59,72.69,72.43,72.48,26300.0,37.9519,38.0042,37.8682,37.8944,26300.0
2007-07-25 15:30:00,72.45,72.61,72.34,72.34,25700.0,37.8787,37.9623,37.8212,37.8212,25700.0
2007-07-25 15:40:00,72.34,72.53,72.28,72.51,28400.0,37.8212,37.9205,37.7898,37.91,28400.0
2007-07-25 15:50:00,72.51,72.62,72.43,72.49,29200.0,37.91,37.9676,37.8682,37.8996,29200.0
2007-07-26 09:30:00,70.76,72.14,70.6,71.75,1300.0,36.9951,37.7166,36.9114,37.5127,1300.0
2007-07-26 09:40:00,71.37,71.67,70.6,71.2,60800.0,37.314,37.4709,36.9114,37.2251,60800.0
2007-07-26 09:50:00,71.22,71.6,71.13,71.33,47900.0,37.2356,37.4343,37.1885,37.2931,47900.0
2007-07-26 10:00:00,71.34,71.4,71.06,71.16,64600.0,37.2983,37.3297,37.1519,37.2042,64600.0
2007-07-26 10:10:00,71.16,71.17,70.96,71.0,60500.0,37.2042,37.2095,37.0997,37.1206,60500.0
2007-07-26 10:20:00,71.02,71.5,70.99,71.34,34100.0,37.131,37.382,37.1153,37.2983,34100.0
2007-07-26 10:30:00,71.36,71.5,71.17,71.25,27400.0,37.3088,37.382,37.2095,37.2513,27400.0
2007-07-26 10:40:00,71.23,71.28,70.99,71.12,22200.0,37.2408,37.267,37.1153,37.1833,22200.0
2007-07-26 10:50:00,71.15,71.19,71.02,71.07,14000.0,37.199,37.2199,37.131,37.1572,14000.0
2007-07-26 11:00:00,71.03,71.03,70.41,70.47,39500.0,37.1363,37.1363,36.8121,36.8435,39500.0
2007-07-26 11:10:00,70.52,70.7,70.1,70.33,41500.0,36.8696,36.9637,36.65,36.7703,41500.0
2007-07-26 11:20:00,70.33,70.37,70.04,70.14,29300.0,36.7703,36.7912,36.6187,36.6709,29300.0
2007-07-26 11:30:00,70.11,70.15,69.51,69.93,52500.0,36.6553,36.6762,36.3416,36.5612,52500.0
2007-07-26 11:40:00,69.93,70.22,69.79,69.79,28600.0,36.5612,36.7128,36.488,36.488,28600.0
2007-07-26 11:50:00,69.82,70.22,69.82,70.17,27700.0,36.5036,36.7128,36.5036,36.6866,27700.0
2007-07-26 12:00:00,70.21,70.41,69.98,69.98,31100.0,36.7075,36.8121,36.5873,36.5873,31100.0
2007-07-26 12:10:00,70.01,70.07,69.67,69.98,28600.0,36.603,36.6343,36.4252,36.5873,28600.0
2007-07-26 12:20:00,69.98,69.98,69.64,69.66,21200.0,36.5873,36.5873,36.4095,36.42,21200.0
2007-07-26 12:30:00,69.67,69.81,69.14,69.3,31100.0,36.4252,36.4984,36.1481,36.2318,31100.0
2007-07-26 12:40:00,69.3,69.32,68.83,69.12,30000.0,36.2318,36.2422,35.986,36.1377,30000.0
2007-07-26 12:50:00,69.15,69.65,69.08,69.54,26200.0,36.1533,36.4148,36.1168,36.3573,26200.0
2007-07-26 13:00:00,69.54,69.61,69.33,69.35,18200.0,36.3573,36.3938,36.2475,36.2579,18200.0
2007-07-26 13:10:00,69.35,69.89,69.3,69.63,28900.0,36.2579,36.5402,36.2318,36.4043,28900.0
2007-07-26 13:20:00,69.63,69.71,69.33,69.48,44600.0,36.4043,36.4461,36.2475,36.3259,44600.0
2007-07-26 13:30:00,69.46,69.85,69.41,69.74,57000.0,36.3154,36.5193,36.2893,36.4618,57000.0
2007-07-26 13:40:00,69.74,70.19,69.64,69.97,55200.0,36.4618,36.6971,36.4095,36.5821,55200.0
2007-07-26 13:50:00,69.97,69.97,69.29,69.44,50700.0,36.5821,36.5821,36.2265,36.305,50700.0
2007-07-26 14:00:00,69.44,69.64,69.34,69.59,263500.0,36.305,36.4095,36.2527,36.3834,263500.0
2007-07-26 14:10:00,69.57,69.73,69.46,69.54,69800.0,36.3729,36.4566,36.3154,36.3573,69800.0
2007-07-26 14:20:00,69.56,69.8,69.46,69.78,80200.0,36.3677,36.4932,36.3154,36.4827,80200.0
2007-07-26 14:30:00,69.79,70.01,69.38,69.66,54300.0,36.488,36.603,36.2736,36.42,54300.0
2007-07-26 14:40:00,69.6,69.73,69.31,69.31,38100.0,36.3886,36.4566,36.237,36.237,38100.0
2007-07-26 14:50:00,69.33,70.09,69.29,69.71,73900.0,36.2475,36.6448,36.2265,36.4461,73900.0
2007-07-26 15:00:00,69.77,70.31,69.77,70.03,56400.0,36.4775,36.7598,36.4775,36.6134,56400.0
2007-07-26 15:10:00,70.07,70.69,69.96,70.68,48300.0,36.6343,36.9585,36.5768,36.9533,48300.0
2007-07-26 15:20:00,70.64,70.91,70.29,70.3,70500.0,36.9324,37.0735,36.7494,36.7546,70500.0
2007-07-26 15:30:00,70.35,70.4,70.07,70.33,67200.0,36.7807,36.8069,36.6343,36.7703,67200.0
2007-07-26 15:40:00,70.32,70.83,70.05,70.83,50400.0,36.7651,37.0317,36.6239,37.0317,50400.0
2007-07-26 15:50:00,70.83,70.96,70.71,70.95,65600.0,37.0317,37.0997,36.969,37.0944,65600.0
2007-07-27 09:30:00,69.08,70.66,69.08,70.01,23500.0,36.1168,36.9428,36.1168,36.603,23500.0
2007-07-27 09:40:00,70.0,70.36,69.91,70.31,76900.0,36.5978,36.786,36.5507,36.7598,76900.0
2007-07-27 09:50:00,70.31,71.08,70.2,70.8,73600.0,36.7598,37.1624,36.7023,37.016,73600.0
2007-07-27 10:00:00,70.87,71.18,70.62,71.14,57300.0,37.0526,37.2147,36.9219,37.1938,57300.0
2007-07-27 10:10:00,71.13,71.96,71.02,71.85,84300.0,37.1885,37.6225,37.131,37.565,84300.0
2007-07-27 10:20:00,71.83,71.89,71.39,71.5,44900.0,37.5545,37.5859,37.3245,37.382,44900.0
2007-07-27 10:30:00,71.47,71.67,71.09,71.15,55700.0,37.3663,37.4709,37.1676,37.199,55700.0
2007-07-27 10:40:00,71.14,71.27,70.78,70.79,36500.0,37.1938,37.2617,37.0056,37.0108,36500.0
2007-07-27 10:50:00,70.75,70.89,70.48,70.89,56200.0,36.9899,37.0631,36.8487,37.0631,56200.0
2007-07-27 11:00:00,70.9,71.28,70.82,71.25,53700.0,37.0683,37.267,37.0265,37.2513,53700.0
2007-07-27 11:10:00,71.23,71.36,70.89,71.06,31100.0,37.2408,37.3088,37.0631,37.1519,31100.0
2007-07-27 11:20:00,71.1,71.18,70.7,70.71,38000.0,37.1729,37.2147,36.9637,36.969,38000.0
2007-07-27 11:30:00,70.71,70.74,70.17,70.41,42400.0,36.969,36.9846,36.6866,36.8121,42400.0
2007-07-27 11:40:00,70.43,70.61,70.37,70.47,36100.0,36.8226,36.9167,36.7912,36.8435,36100.0
2007-07-27 11:50:00,70.46,70.46,70.12,70.26,28800.0,36.8383,36.8383,36.6605,36.7337,28800.0
2007-07-27 12:00:00,70.26,70.51,70.15,70.49,31000.0,36.7337,36.8644,36.6762,36.8539,31000.0
2007-07-27 12:10:00,70.46,70.5,70.04,70.44,31400.0,36.8383,36.8592,36.6187,36.8278,31400.0
2007-07-27 12:20:00,70.48,70.61,70.39,70.45,31500.0,36.8487,36.9167,36.8017,36.833,31500.0
2007-07-27 12:30:00,70.45,70.45,69.86,70.09,42200.0,36.833,36.833,36.5246,36.6448,42200.0
2007-07-27 12:40:00,70.06,70.41,69.81,69.99,54200.0,36.6291,36.8121,36.4984,36.5925,54200.0
2007-07-27 12:50:00,69.97,70.17,69.77,69.95,22300.0,36.5821,36.6866,36.4775,36.5716,22300.0
2007-07-27 13:00:00,69.95,70.17,69.89,70.07,33500.0,36.5716,36.6866,36.5402,36.6343,33500.0
2007-07-27 13:10:00,70.13,70.41,69.96,70.41,24000.0,36.6657,36.8121,36.5768,36.8121,24000.0
2007-07-27 13:20:00,70.41,70.56,70.24,70.24,23700.0,36.8121,36.8905,36.7232,36.7232,23700.0
2007-07-27 13:30:00,70.27,70.32,69.98,70.26,25900.0,36.7389,36.7651,36.5873,36.7337,25900.0
2007-07-27 13:40:00,70.28,70.5,70.23,70.49,24400.0,36.7441,36.8592,36.718,36.8539,24400.0
2007-07-27 13:50:00,70.48,70.72,70.46,70.55,23100.0,36.8487,36.9742,36.8383,36.8853,23100.0
2007-07-27 14:00:00,70.48,70.55,70.28,70.47,22900.0,36.8487,36.8853,36.7441,36.8435,22900.0
2007-07-27 14:10:00,70.45,70.47,70.13,70.35,28600.0,36.833,36.8435,36.6657,36.7807,28600.0
2007-07-27 14:20:00,70.31,70.35,69.96,70.1,31700.0,36.7598,36.7807,36.5768,36.65,31700.0
2007-07-27 14:30:00,70.06,70.35,70.03,70.32,40300.0,36.6291,36.7807,36.6134,36.7651,40300.0
2007-07-27 14:40:00,70.32,70.75,70.32,70.7,38000.0,36.7651,36.9899,36.7651,36.9637,38000.0
2007-07-27 14:50:00,70.69,70.94,70.52,70.75,44300.0,36.9585,37.0892,36.8696,36.9899,44300.0
2007-07-27 15:00:00,70.74,70.89,70.6,70.66,52700.0,36.9846,37.0631,36.9114,36.9428,52700.0
2007-07-27 15:10:00,70.64,70.82,70.31,70.5,34000.0,36.9324,37.0265,36.7598,36.8592,34000.0
2007-07-27 15:20:00,70.49,70.78,70.4,70.72,58400.0,36.8539,37.0056,36.8069,36.9742,58400.0
2007-07-27 15:30:00,70.7,70.79,70.4,70.45,42100.0,36.9637,37.0108,36.8069,36.833,42100.0
2007-07-27 15:40:00,70.47,70.51,69.7,69.7,53500.0,36.8435,36.8644,36.4409,36.4409,53500.0
2007-07-27 15:50:00,69.7,70.06,69.55,69.78,177000.0,36.4409,36.6291,36.3625,36.4827,177000.0
2007-07-30 09:30:00,69.85,70.44,69.62,69.86,36100.0,36.5193,36.8278,36.3991,36.5246,36100.0
2007-07-30 09:40:00,69.89,70.7,69.89,70.7,46000.0,36.5402,36.9637,36.5402,36.9637,46000.0
2007-07-30 09:50:00,70.61,70.77,69.97,70.26,63400.0,36.9167,37.0003,36.5821,36.7337,63400.0
2007-07-30 10:00:00,70.33,70.33,69.82,70.29,49300.0,36.7703,36.7703,36.5036,36.7494,49300.0
2007-07-30 10:10:00,70.27,70.54,70.12,70.44,20700.0,36.7389,36.8801,36.6605,36.8278,20700.0
2007-07-30 10:20:00,70.46,70.75,70.41,70.56,26100.0,36.8383,36.9899,36.8121,36.8905,26100.0
2007-07-30 10:30:00,70.5,70.5,69.95,70.16,28800.0,36.8592,36.8592,36.5716,36.6814,28800.0
2007-07-30 10:40:00,70.16,70.35,69.95,70.32,45700.0,36.6814,36.7807,36.5716,36.7651,45700.0
2007-07-30 10:50:00,70.28,70.36,69.99,69.99,21600.0,36.7441,36.786,36.5925,36.5925,21600.0
2007-07-30 11:00:00,70.0,70.29,69.89,69.96,25300.0,36.5978,36.7494,36.5402,36.5768,25300.0
2007-07-30 11:10:00,69.93,70.0,69.77,69.89,25800.0,36.5612,36.5978,36.4775,36.5402,25800.0
2007-07-30 11:20:00,69.9,70.09,69.69,70.04,25000.0,36.5455,36.6448,36.4357,36.6187,25000.0
2007-07-30 11:30:00,70.02,70.02,69.67,69.68,16600.0,36.6082,36.6082,36.4252,36.4304,16600.0
2007-07-30 11:40:00,69.73,69.95,69.61,69.83,31500.0,36.4566,36.5716,36.3938,36.5089,31500.0
2007-07-30 11:50:00,69.83,69.97,69.71,69.72,16300.0,36.5089,36.5821,36.4461,36.4514,16300.0
2007-07-30 12:00:00,69.69,69.79,69.6,69.62,17900.0,36.4357,36.488,36.3886,36.3991,17900.0
2007-07-30 12:10:00,69.65,69.75,69.6,69.67,23200.0,36.4148,36.467,36.3886,36.4252,23200.0
2007-07-30 12:20:00,69.67,69.7,69.58,69.66,9600.0,36.4252,36.4409,36.3782,36.42,9600.0
2007-07-30 12:30:00,69.69,69.96,69.66,69.93,26400.0,36.4357,36.5768,36.42,36.5612,26400.0
2007-07-30 12:40:00,69.94,70.06,69.85,69.93,31100.0,36.5664,36.6291,36.5193,36.5612,31100.0
2007-07-30 12:50:00,69.92,70.19,69.92,69.95,26100.0,36.5559,36.6971,36.5559,36.5716,26100.0
2007-07-30 13:00:00,69.94,70.1,69.94,70.01,14300.0,36.5664,36.65,36.5664,36.603,14300.0
2007-07-30 13:10:00,70.06,70.18,69.97,70.06,16100.0,36.6291,36.6919,36.5821,36.6291,16100.0
2007-07-30 13:20:00,70.09,70.28,70.04,70.1,18200.0,36.6448,36.7441,36.6187,36.65,18200.0
2007-07-30 13:30:00,70.05,70.14,69.94,70.04,17800.0,36.6239,36.6709,36.5664,36.6187,17800.0
2007-07-30 13:40:00,70.08,70.77,70.05,70.77,33300.0,36.6396,37.0003,36.6239,37.0003,33300.0
2007-07-30 13:50:00,70.8,70.82,70.48,70.65,24700.0,37.016,37.0265,36.8487,36.9376,24700.0
2007-07-30 14:00:00,70.68,71.09,70.66,71.09,32300.0,36.9533,37.1676,36.9428,37.1676,32300.0
2007-07-30 14:10:00,71.1,71.27,70.99,71.08,48700.0,37.1729,37.2617,37.1153,37.1624,48700.0
2007-07-30 14:20:00,71.06,71.19,70.99,71.16,23800.0,37.1519,37.2199,37.1153,37.2042,23800.0
2007-07-30 14:30:00,71.13,71.16,70.88,70.92,14800.0,37.1885,37.2042,37.0578,37.0787,14800.0
2007-07-30 14:40:00,70.93,71.14,70.73,70.88,26900.0,37.084,37.1938,36.9794,37.0578,26900.0
2007-07-30 14:50:00,70.88,71.02,70.79,70.98,13400.0,37.0578,37.131,37.0108,37.1101,13400.0
2007-07-30 15:00:00,70.99,71.38,70.85,71.34,28600.0,37.1153,37.3192,37.0422,37.2983,28600.0
2007-07-30 15:10:00,71.35,71.45,71.24,71.26,21700.0,37.3036,37.3558,37.2461,37.2565,21700.0
2007-07-30 15:20:00,71.26,71.44,71.21,71.29,26500.0,37.2565,37.3506,37.2304,37.2722,26500.0
2007-07-30 15:30:00,71.29,71.32,71.02,71.23,41200.0,37.2722,37.2879,37.131,37.2408,41200.0
2007-07-30 15:40:00,71.24,71.31,70.98,70.98,32000.0,37.2461,37.2827,37.1101,37.1101,32000.0
2007-07-30 15:50:00,70.98,71.03,70.78,70.79,43200.0,37.1101,37.1363,37.0056,37.0108,43200.0
2007-07-31 09:30:00,71.6,72.43,71.42,72.31,34500.0,37.4343,37.8682,37.3402,37.8055,34500.0
2007-07-31 09:40:00,72.25,72.53,72.19,72.52,35600.0,37.7741,37.9205,37.7427,37.9153,35600.0
2007-07-31 09:50:00,72.51,73.05,72.37,72.84,34100.0,37.91,38.1924,37.8368,38.0826,34100.0
2007-07-31 10:00:00,72.84,73.0,72.61,72.68,31200.0,38.0826,38.1662,37.9623,37.9989,31200.0
2007-07-31 10:10:00,72.63,72.63,72.15,72.23,21600.0,37.9728,37.9728,37.7218,37.7637,21600.0
2007-07-31 10:20:00,72.24,72.32,72.0,72.18,35900.0,37.7689,37.8107,37.6434,37.7375,35900.0
2007-07-31 10:30:00,72.13,72.26,72.1,72.22,19700.0,37.7114,37.7793,37.6957,37.7584,19700.0
2007-07-31 10:40:00,72.24,72.27,71.76,71.79,23200.0,37.7689,37.7846,37.5179,37.5336,23200.0
2007-07-31 10:50:00,71.77,72.06,71.38,71.94,23400.0,37.5232,37.6748,37.3192,37.612,23400.0
2007-07-31 11:00:00,71.94,72.02,71.64,71.71,25900.0,37.612,37.6539,37.4552,37.4918,25900.0
2007-07-31 11:10:00,71.75,72.2,71.75,72.2,12800.0,37.5127,37.748,37.5127,37.748,12800.0
2007-07-31 11:20:00,72.2,72.25,71.87,72.21,14300.0,37.748,37.7741,37.5754,37.7532,14300.0
2007-07-31 11:30:00,72.2,72.28,72.04,72.19,11800.0,37.748,37.7898,37.6643,37.7427,11800.0
2007-07-31 11:40:00,72.14,72.31,72.04,72.27,13400.0,37.7166,37.8055,37.6643,37.7846,13400.0
2007-07-31 11:50:00,72.33,72.35,72.13,72.13,11000.0,37.8159,37.8264,37.7114,37.7114,11000.0
2007-07-31 12:00:00,72.15,72.27,71.72,71.77,14900.0,37.7218,37.7846,37.497,37.5232,14900.0
2007-07-31 12:10:00,71.77,72.08,71.77,72.06,12600.0,37.5232,37.6852,37.5232,37.6748,12600.0
2007-07-31 12:20:00,72.02,72.08,71.84,71.85,12800.0,37.6539,37.6852,37.5597,37.565,12800.0
2007-07-31 12:30:00,71.89,72.07,71.89,71.98,18300.0,37.5859,37.68,37.5859,37.6329,18300.0
2007-07-31 12:40:00,71.97,72.12,71.97,72.06,10900.0,37.6277,37.7061,37.6277,37.6748,10900.0
2007-07-31 12:50:00,72.04,72.05,71.94,72.04,10000.0,37.6643,37.6695,37.612,37.6643,10000.0
2007-07-31 13:00:00,72.06,72.35,72.06,72.32,22800.0,37.6748,37.8264,37.6748,37.8107,22800.0
2007-07-31 13:10:00,72.33,72.49,72.21,72.31,15300.0,37.8159,37.8996,37.7532,37.8055,15300.0
2007-07-31 13:20:00,72.32,72.32,72.17,72.25,23800.0,37.8107,37.8107,37.7323,37.7741,23800.0
2007-07-31 13:30:00,72.21,72.27,72.14,72.23,38900.0,37.7532,37.7846,37.7166,37.7637,38900.0
2007-07-31 13:40:00,72.2,72.21,71.86,71.93,23400.0,37.748,37.7532,37.5702,37.6068,23400.0
2007-07-31 13:50:00,71.9,71.94,71.59,71.94,24800.0,37.5911,37.612,37.429,37.612,24800.0
2007-07-31 14:00:00,71.96,72.17,71.96,72.05,26800.0,37.6225,37.7323,37.6225,37.6695,26800.0
2007-07-31 14:10:00,72.05,72.15,71.77,71.82,31500.0,37.6695,37.7218,37.5232,37.5493,31500.0
2007-07-31 14:20:00,71.78,71.85,71.52,71.53,36200.0,37.5284,37.565,37.3924,37.3977,36200.0
2007-07-31 14:30:00,71.53,71.53,70.55,70.65,38300.0,37.3977,37.3977,36.8853,36.9376,38300.0
2007-07-31 14:40:00,70.61,70.82,70.39,70.81,44800.0,36.9167,37.0265,36.8017,37.0212,44800.0
2007-07-31 14:50:00,70.77,70.78,70.39,70.45,27800.0,37.0003,37.0056,36.8017,36.833,27800.0
2007-07-31 15:00:00,70.45,71.51,70.45,71.51,36700.0,36.833,37.3872,36.833,37.3872,36700.0
2007-07-31 15:10:00,71.51,71.55,70.75,70.88,46900.0,37.3872,37.4081,36.9899,37.0578,46900.0
2007-07-31 15:20:00,70.9,71.08,70.64,70.67,40100.0,37.0683,37.1624,36.9324,36.948,40100.0
2007-07-31 15:30:00,70.69,70.86,70.21,70.24,56100.0,36.9585,37.0474,36.7075,36.7232,56100.0
2007-07-31 15:40:00,70.26,70.33,70.0,70.04,80500.0,36.7337,36.7703,36.5978,36.6187,80500.0
2007-07-31 15:50:00,70.04,70.23,70.0,70.03,82900.0,36.6187,36.718,36.5978,36.6134,82900.0
2007-08-01 09:30:00,70.06,70.41,70.05,70.07,26200.0,36.6291,36.8121,36.6239,36.6343,26200.0
2007-08-01 09:40:00,70.06,70.21,69.9,70.0,112800.0,36.6291,36.7075,36.5455,36.5978,112800.0
2007-08-01 09:50:00,70.01,70.3,69.77,70.17,136300.0,36.603,36.7546,36.4775,36.6866,136300.0
2007-08-01 10:00:00,70.2,70.73,69.99,70.63,80800.0,36.7023,36.9794,36.5925,36.9271,80800.0
2007-08-01 10:10:00,70.63,71.43,70.5,71.01,40000.0,36.9271,37.3454,36.8592,37.1258,40000.0
2007-08-01 10:20:00,71.04,71.14,70.19,70.29,23400.0,37.1415,37.1938,36.6971,36.7494,23400.0
2007-08-01 10:30:00,70.29,70.47,69.99,70.18,31300.0,36.7494,36.8435,36.5925,36.6919,31300.0
2007-08-01 10:40:00,70.24,70.34,69.82,69.98,27400.0,36.7232,36.7755,36.5036,36.5873,27400.0
2007-08-01 10:50:00,70.04,70.16,69.73,69.88,37800.0,36.6187,36.6814,36.4566,36.535,37800.0
2007-08-01 11:00:00,69.92,70.1,69.66,69.98,47900.0,36.5559,36.65,36.42,36.5873,47900.0
2007-08-01 11:10:00,69.98,70.69,69.97,70.69,30000.0,36.5873,36.9585,36.5821,36.9585,30000.0
2007-08-01 11:20:00,70.74,70.77,70.25,70.25,34000.0,36.9846,37.0003,36.7285,36.7285,34000.0
2007-08-01 11:30:00,70.32,70.38,70.02,70.2,46000.0,36.7651,36.7964,36.6082,36.7023,46000.0
2007-08-01 11:40:00,70.18,70.18,69.9,69.96,26100.0,36.6919,36.6919,36.5455,36.5768,26100.0
2007-08-01 11:50:00,69.92,70.64,69.9,70.58,22300.0,36.5559,36.9324,36.5455,36.901,22300.0
2007-08-01 12:00:00,70.57,70.79,70.24,70.79,31000.0,36.8958,37.0108,36.7232,37.0108,31000.0
2007-08-01 12:10:00,70.8,71.38,70.74,71.04,38000.0,37.016,37.3192,36.9846,37.1415,38000.0
2007-08-01 12:20:00,71.06,71.24,70.89,71.19,54800.0,37.1519,37.2461,37.0631,37.2199,54800.0
2007-08-01 12:30:00,71.24,71.39,71.15,71.29,25300.0,37.2461,37.3245,37.199,37.2722,25300.0
2007-08-01 12:40:00,71.27,71.33,70.96,70.96,23600.0,37.2617,37.2931,37.0997,37.0997,23600.0
2007-08-01 12:50:00,70.96,71.02,70.57,70.73,13700.0,37.0997,37.131,36.8958,36.9794,13700.0
2007-08-01 13:00:00,70.69,70.74,70.24,70.4,15800.0,36.9585,36.9846,36.7232,36.8069,15800.0
2007-08-01 13:10:00,70.46,70.72,70.27,70.42,29300.0,36.8383,36.9742,36.7389,36.8173,29300.0
2007-08-01 13:20:00,70.4,70.6,70.15,70.38,17900.0,36.8069,36.9114,36.6762,36.7964,17900.0
2007-08-01 13:30:00,70.39,70.63,70.33,70.54,16200.0,36.8017,36.9271,36.7703,36.8801,16200.0
2007-08-01 13:40:00,70.54,70.8,70.54,70.6,46300.0,36.8801,37.016,36.8801,36.9114,46300.0
2007-08-01 13:50:00,70.54,70.69,70.52,70.62,9900.0,36.8801,36.9585,36.8696,36.9219,9900.0
2007-08-01 14:00:00,70.56,70.74,70.45,70.6,25100.0,36.8905,36.9846,36.833,36.9114,25100.0
2007-08-01 14:10:00,70.59,70.77,70.43,70.48,31300.0,36.9062,37.0003,36.8226,36.8487,31300.0
2007-08-01 14:20:00,70.5,70.87,70.43,70.45,27600.0,36.8592,37.0526,36.8226,36.833,27600.0
2007-08-01 14:30:00,70.51,70.94,70.43,70.54,29500.0,36.8644,37.0892,36.8226,36.8801,29500.0
2007-08-01 14:40:00,70.6,70.71,70.17,70.17,28800.0,36.9114,36.969,36.6866,36.6866,28800.0
2007-08-01 14:50:00,70.22,70.36,70.0,70.15,22800.0,36.7128,36.786,36.5978,36.6762,22800.0
2007-08-01 15:00:00,70.13,70.25,70.01,70.22,35000.0,36.6657,36.7285,36.603,36.7128,35000.0
2007-08-01 15:10:00,70.24,70.45,70.06,70.17,32200.0,36.7232,36.833,36.6291,36.6866,32200.0
2007-08-01 15:20:00,70.23,70.59,70.2,70.5,37300.0,36.718,36.9062,36.7023,36.8592,37300.0
2007-08-01 15:30:00,70.51,70.94,70.46,70.74,53000.0,36.8644,37.0892,36.8383,36.9846,53000.0
2007-08-01 15:40:00,70.78,71.47,70.71,71.45,43900.0,37.0056,37.3663,36.969,37.3558,43900.0
2007-08-01 15:50:00,71.46,73.03,71.41,72.78,96400.0,37.3611,38.1819,37.3349,38.0512,96400.0
2007-08-02 09:30:00,72.48,73.23,72.01,73.23,63800.0,37.8944,38.2865,37.6486,38.2865,63800.0
2007-08-02 09:40:00,73.24,73.88,73.22,73.66,42900.0,38.2917,38.6263,38.2812,38.5113,42900.0
2007-08-02 09:50:00,73.79,74.47,73.62,74.35,34300.0,38.5793,38.9348,38.4904,38.872,34300.0
2007-08-02 10:00:00,74.3,74.38,73.38,73.45,31200.0,38.8459,38.8877,38.3649,38.4015,31200.0
2007-08-02 10:10:00,73.42,73.78,73.12,73.15,31400.0,38.3858,38.574,38.229,38.2446,31400.0
2007-08-02 10:20:00,73.12,73.44,72.86,73.2,26900.0,38.229,38.3963,38.093,38.2708,26900.0
2007-08-02 10:30:00,73.2,73.57,73.1,73.57,33000.0,38.2708,38.4642,38.2185,38.4642,33000.0
2007-08-02 10:40:00,73.45,73.56,73.14,73.47,31100.0,38.4015,38.459,38.2394,38.412,31100.0
2007-08-02 10:50:00,73.5,74.08,73.32,73.64,33600.0,38.4276,38.7309,38.3335,38.5008,33600.0
2007-08-02 11:00:00,73.65,73.7,73.17,73.21,33500.0,38.5061,38.5322,38.2551,38.276,33500.0
2007-08-02 11:10:00,73.25,73.65,73.16,73.65,29900.0,38.2969,38.5061,38.2499,38.5061,29900.0
2007-08-02 11:20:00,73.63,73.69,73.42,73.62,22300.0,38.4956,38.527,38.3858,38.4904,22300.0
2007-08-02 11:30:00,73.62,73.72,73.03,73.12,20700.0,38.4904,38.5427,38.1819,38.229,20700.0
2007-08-02 11:40:00,73.15,73.31,72.72,73.31,18500.0,38.2446,38.3283,38.0198,38.3283,18500.0
2007-08-02 11:50:00,73.28,73.81,73.28,73.76,16600.0,38.3126,38.5897,38.3126,38.5636,16600.0
2007-08-02 12:00:00,73.77,73.87,73.51,73.75,22000.0,38.5688,38.6211,38.4329,38.5583,22000.0
2007-08-02 12:10:00,73.75,73.86,73.53,73.68,19600.0,38.5583,38.6159,38.4433,38.5217,19600.0
2007-08-02 12:20:00,73.68,73.86,73.58,73.7,14700.0,38.5217,38.6159,38.4695,38.5322,14700.0
2007-08-02 12:30:00,73.66,73.9,73.6,73.81,23100.0,38.5113,38.6368,38.4799,38.5897,23100.0
2007-08-02 12:40:00,73.84,73.9,73.53,73.58,20000.0,38.6054,38.6368,38.4433,38.4695,20000.0
2007-08-02 12:50:00,73.61,73.61,73.33,73.33,17200.0,38.4851,38.4851,38.3388,38.3388,17200.0
2007-08-02 13:00:00,73.31,73.42,72.86,73.1,43600.0,38.3283,38.3858,38.093,38.2185,43600.0
2007-08-02 13:10:00,73.1,73.2,72.7,72.9,35800.0,38.2185,38.2708,38.0094,38.1139,35800.0
2007-08-02 13:20:00,72.9,73.13,72.79,73.11,87500.0,38.1139,38.2342,38.0564,38.2237,87500.0
2007-08-02 13:30:00,73.09,73.5,73.05,73.21,34500.0,38.2133,38.4276,38.1924,38.276,34500.0
2007-08-02 13:40:00,73.19,73.51,73.08,73.1,21400.0,38.2656,38.4329,38.2081,38.2185,21400.0
2007-08-02 13:50:00,73.1,73.85,73.07,73.66,56000.0,38.2185,38.6106,38.2028,38.5113,56000.0
2007-08-02 14:00:00,73.66,73.94,73.63,73.76,34400.0,38.5113,38.6577,38.4956,38.5636,34400.0
2007-08-02 14:10:00,73.76,73.82,73.41,73.56,19100.0,38.5636,38.5949,38.3806,38.459,19100.0
2007-08-02 14:20:00,73.58,73.64,73.13,73.4,27300.0,38.4695,38.5008,38.2342,38.3754,27300.0
2007-08-02 14:30:00,73.42,73.67,73.13,73.13,24200.0,38.3858,38.5165,38.2342,38.2342,24200.0
2007-08-02 14:40:00,73.08,73.29,73.03,73.29,26300.0,38.2081,38.3178,38.1819,38.3178,26300.0
2007-08-02 14:50:00,73.25,73.4,73.0,73.18,36400.0,38.2969,38.3754,38.1662,38.2603,36400.0
2007-08-02 15:00:00,73.2,73.5,72.99,73.5,49500.0,38.2708,38.4276,38.161,38.4276,49500.0
2007-08-02 15:10:00,73.5,73.9,73.37,73.64,64400.0,38.4276,38.6368,38.3597,38.5008,64400.0
2007-08-02 15:20:00,73.69,74.61,73.67,74.54,73800.0,38.527,39.008,38.5165,38.9714,73800.0
2007-08-02 15:30:00,74.52,74.7,73.72,74.07,67600.0,38.9609,39.055,38.5427,38.7256,67600.0
2007-08-02 15:40:00,74.07,74.13,73.61,73.76,37900.0,38.7256,38.757,38.4851,38.5636,37900.0
2007-08-02 15:50:00,73.77,74.19,73.71,74.15,58600.0,38.5688,38.7884,38.5374,38.7675,58600.0
2007-08-03 09:30:00,73.65,74.04,73.16,74.04,35200.0,38.5061,38.71,38.2499,38.71,35200.0
2007-08-03 09:40:00,74.04,75.38,73.84,75.02,67700.0,38.71,39.4105,38.6054,39.2223,67700.0
2007-08-03 09:50:00,75.11,75.18,73.9,74.11,65300.0,39.2694,39.306,38.6368,38.7466,65300.0
2007-08-03 10:00:00,74.11,74.2,73.41,74.18,91000.0,38.7466,38.7936,38.3806,38.7832,91000.0
2007-08-03 10:10:00,74.18,75.09,74.18,74.69,74600.0,38.7832,39.2589,38.7832,39.0498,74600.0
2007-08-03 10:20:00,74.67,75.0,74.49,74.68,55200.0,39.0393,39.2119,38.9452,39.0446,55200.0
2007-08-03 10:30:00,74.68,74.72,74.38,74.62,57200.0,39.0446,39.0655,38.8877,39.0132,57200.0
2007-08-03 10:40:00,74.62,74.85,74.4,74.63,36900.0,39.0132,39.1335,38.8982,39.0184,36900.0
2007-08-03 10:50:00,74.59,74.65,74.29,74.36,28200.0,38.9975,39.0289,38.8407,38.8773,28200.0
2007-08-03 11:00:00,74.31,74.66,74.3,74.39,32400.0,38.8511,39.0341,38.8459,38.893,32400.0
2007-08-03 11:10:00,74.35,74.4,74.25,74.29,41500.0,38.872,38.8982,38.8198,38.8407,41500.0
2007-08-03 11:20:00,74.31,74.4,74.25,74.37,21800.0,38.8511,38.8982,38.8198,38.8825,21800.0
2007-08-03 11:30:00,74.4,74.46,74.3,74.33,16200.0,38.8982,38.9296,38.8459,38.8616,16200.0
2007-08-03 11:40:00,74.33,74.67,74.2,74.63,29100.0,38.8616,39.0393,38.7936,39.0184,29100.0
2007-08-03 11:50:00,74.66,74.66,74.35,74.41,19700.0,39.0341,39.0341,38.872,38.9034,19700.0
2007-08-03 12:00:00,74.41,74.66,74.41,74.66,18700.0,38.9034,39.0341,38.9034,39.0341,18700.0
2007-08-03 12:10:00,74.69,74.86,74.57,74.72,28700.0,39.0498,39.1387,38.9871,39.0655,28700.0
2007-08-03 12:20:00,74.77,74.8,74.51,74.6,30800.0,39.0916,39.1073,38.9557,39.0027,30800.0
2007-08-03 12:30:00,74.62,74.67,74.51,74.62,13900.0,39.0132,39.0393,38.9557,39.0132,13900.0
2007-08-03 12:40:00,74.65,74.65,74.5,74.58,22600.0,39.0289,39.0289,38.9505,38.9923,22600.0
2007-08-03 12:50:00,74.59,74.65,74.4,74.49,23300.0,38.9975,39.0289,38.8982,38.9452,23300.0
2007-08-03 13:00:00,74.48,74.49,74.02,74.41,34400.0,38.94,38.9452,38.6995,38.9034,34400.0
2007-08-03 13:10:00,74.41,74.42,73.9,73.93,30800.0,38.9034,38.9086,38.6368,38.6525,30800.0
2007-08-03 13:20:00,73.96,73.96,73.3,73.3,27500.0,38.6681,38.6681,38.3231,38.3231,27500.0
2007-08-03 13:30:00,73.3,73.3,72.61,72.89,75900.0,38.3231,38.3231,37.9623,38.1087,75900.0
2007-08-03 13:40:00,72.82,73.25,72.8,73.13,35900.0,38.0721,38.2969,38.0617,38.2342,35900.0
2007-08-03 13:50:00,73.11,73.32,73.05,73.23,31200.0,38.2237,38.3335,38.1924,38.2865,31200.0
2007-08-03 14:00:00,73.28,73.56,73.09,73.11,24300.0,38.3126,38.459,38.2133,38.2237,24300.0
2007-08-03 14:10:00,73.15,73.16,72.46,72.59,36100.0,38.2446,38.2499,37.8839,37.9519,36100.0
2007-08-03 14:20:00,72.62,72.62,71.66,71.66,39000.0,37.9676,37.9676,37.4656,37.4656,39000.0
2007-08-03 14:30:00,71.7,72.27,71.7,72.18,36100.0,37.4866,37.7846,37.4866,37.7375,36100.0
2007-08-03 14:40:00,72.22,72.31,72.1,72.11,28800.0,37.7584,37.8055,37.6957,37.7009,28800.0
2007-08-03 14:50:00,72.13,72.38,72.1,72.27,54600.0,37.7114,37.8421,37.6957,37.7846,54600.0
2007-08-03 15:00:00,72.3,72.36,72.21,72.26,57600.0,37.8002,37.8316,37.7532,37.7793,57600.0
2007-08-03 15:10:00,72.25,72.69,72.18,72.53,56300.0,37.7741,38.0042,37.7375,37.9205,56300.0
2007-08-03 15:20:00,72.53,72.91,72.18,72.24,57800.0,37.9205,38.1192,37.7375,37.7689,57800.0
2007-08-03 15:30:00,72.24,72.66,72.21,72.32,68300.0,37.7689,37.9885,37.7532,37.8107,68300.0
2007-08-03 15:40:00,72.33,72.63,72.17,72.41,63500.0,37.8159,37.9728,37.7323,37.8578,63500.0
2007-08-03 15:50:00,72.41,72.55,71.96,72.05,68500.0,37.8578,37.931,37.6225,37.6695,68500.0
2007-08-06 09:30:00,72.5,72.63,71.9,72.36,37400.0,37.9048,37.9728,37.5911,37.8316,37400.0
2007-08-06 09:40:00,72.38,72.39,71.31,71.37,52000.0,37.8421,37.8473,37.2827,37.314,52000.0
2007-08-06 09:50:00,71.38,71.96,70.95,71.96,53200.0,37.3192,37.6225,37.0944,37.6225,53200.0
2007-08-06 10:00:00,71.98,72.17,71.42,71.73,41400.0,37.6329,37.7323,37.3402,37.5022,41400.0
2007-08-06 10:10:00,71.56,71.9,71.25,71.5,40700.0,37.4134,37.5911,37.2513,37.382,40700.0
2007-08-06 10:20:00,71.32,71.44,70.51,70.84,49800.0,37.2879,37.3506,36.8644,37.0369,49800.0
2007-08-06 10:30:00,70.81,71.1,70.58,70.83,45500.0,37.0212,37.1729,36.901,37.0317,45500.0
2007-08-06 10:40:00,70.82,70.82,70.51,70.6,22500.0,37.0265,37.0265,36.8644,36.9114,22500.0
2007-08-06 10:50:00,70.6,70.65,70.19,70.5,37500.0,36.9114,36.9376,36.6971,36.8592,37500.0
2007-08-06 11:00:00,70.5,70.52,70.26,70.37,18700.0,36.8592,36.8696,36.7337,36.7912,18700.0
2007-08-06 11:10:00,70.37,70.77,70.32,70.63,29600.0,36.7912,37.0003,36.7651,36.9271,29600.0
2007-08-06 11:20:00,70.64,70.83,70.43,70.77,40900.0,36.9324,37.0317,36.8226,37.0003,40900.0
2007-08-06 11:30:00,70.78,70.92,70.49,70.59,30200.0,37.0056,37.0787,36.8539,36.9062,30200.0
2007-08-06 11:40:00,70.54,70.96,70.54,70.91,22000.0,36.8801,37.0997,36.8801,37.0735,22000.0
2007-08-06 11:50:00,70.95,71.11,70.77,70.87,41700.0,37.0944,37.1781,37.0003,37.0526,41700.0
2007-08-06 12:00:00,70.85,71.09,70.79,71.01,33500.0,37.0422,37.1676,37.0108,37.1258,33500.0
2007-08-06 12:10:00,71.04,71.14,70.98,70.98,16400.0,37.1415,37.1938,37.1101,37.1101,16400.0
2007-08-06 12:20:00,70.98,71.31,70.95,71.3,20800.0,37.1101,37.2827,37.0944,37.2774,20800.0
2007-08-06 12:30:00,71.27,71.67,71.26,71.63,23600.0,37.2617,37.4709,37.2565,37.45,23600.0
2007-08-06 12:40:00,71.65,71.99,71.6,71.99,57600.0,37.4604,37.6382,37.4343,37.6382,57600.0
2007-08-06 12:50:00,71.94,72.08,71.39,71.39,42200.0,37.612,37.6852,37.3245,37.3245,42200.0
2007-08-06 13:00:00,71.41,71.41,70.79,70.87,40700.0,37.3349,37.3349,37.0108,37.0526,40700.0
2007-08-06 13:10:00,70.95,70.95,70.71,70.92,26900.0,37.0944,37.0944,36.969,37.0787,26900.0
2007-08-06 13:20:00,70.94,71.18,70.9,71.1,24600.0,37.0892,37.2147,37.0683,37.1729,24600.0
2007-08-06 13:30:00,71.08,71.2,70.95,71.14,22200.0,37.1624,37.2251,37.0944,37.1938,22200.0
2007-08-06 13:40:00,71.2,71.25,71.09,71.09,20600.0,37.2251,37.2513,37.1676,37.1676,20600.0
2007-08-06 13:50:00,71.02,71.15,70.88,71.05,21900.0,37.131,37.199,37.0578,37.1467,21900.0
2007-08-06 14:00:00,71.06,71.26,70.9,71.22,35600.0,37.1519,37.2565,37.0683,37.2356,35600.0
2007-08-06 14:10:00,71.16,71.55,71.03,71.55,30500.0,37.2042,37.4081,37.1363,37.4081,30500.0
2007-08-06 14:20:00,71.53,72.1,71.48,71.57,62400.0,37.3977,37.6957,37.3715,37.4186,62400.0
2007-08-06 14:30:00,71.62,71.91,71.54,71.91,30700.0,37.4447,37.5963,37.4029,37.5963,30700.0
2007-08-06 14:40:00,71.93,72.31,71.93,72.24,45500.0,37.6068,37.8055,37.6068,37.7689,45500.0
2007-08-06 14:50:00,72.31,72.41,72.11,72.3,51000.0,37.8055,37.8578,37.7009,37.8002,51000.0
2007-08-06 15:00:00,72.25,72.75,72.24,72.75,52200.0,37.7741,38.0355,37.7689,38.0355,52200.0
2007-08-06 15:10:00,72.75,72.8,72.45,72.52,47500.0,38.0355,38.0617,37.8787,37.9153,47500.0
2007-08-06 15:20:00,72.5,72.9,72.39,72.87,47200.0,37.9048,38.1139,37.8473,38.0983,47200.0
2007-08-06 15:30:00,72.87,73.09,72.35,72.6,66600.0,38.0983,38.2133,37.8264,37.9571,66600.0
2007-08-06 15:40:00,72.58,73.18,72.58,72.97,46700.0,37.9466,38.2603,37.9466,38.1505,46700.0
2007-08-06 15:50:00,72.99,73.45,72.96,73.23,52900.0,38.161,38.4015,38.1453,38.2865,52900.0
2007-08-07 09:30:00,74.47,74.47,71.63,71.63,19200.0,38.9348,38.9348,37.45,37.45,19200.0
2007-08-07 09:40:00,71.63,71.9,71.45,71.87,43600.0,37.45,37.5911,37.3558,37.5754,43600.0
2007-08-07 09:50:00,71.86,72.65,71.78,72.42,44400.0,37.5702,37.9832,37.5284,37.863,44400.0
2007-08-07 10:00:00,72.36,73.07,72.36,73.07,24700.0,37.8316,38.2028,37.8316,38.2028,24700.0
2007-08-07 10:10:00,73.07,73.1,72.58,72.58,23400.0,38.2028,38.2185,37.9466,37.9466,23400.0
2007-08-07 10:20:00,72.57,72.6,72.01,72.5,28000.0,37.9414,37.9571,37.6486,37.9048,28000.0
2007-08-07 10:30:00,72.48,72.53,72.18,72.18,26900.0,37.8944,37.9205,37.7375,37.7375,26900.0
2007-08-07 10:40:00,72.17,72.59,72.17,72.59,21200.0,37.7323,37.9519,37.7323,37.9519,21200.0
2007-08-07 10:50:00,72.59,72.59,72.27,72.41,11800.0,37.9519,37.9519,37.7846,37.8578,11800.0
2007-08-07 11:00:00,72.38,72.56,72.12,72.12,17600.0,37.8421,37.9362,37.7061,37.7061,17600.0
2007-08-07 11:10:00,72.13,72.37,72.06,72.26,15700.0,37.7114,37.8368,37.6748,37.7793,15700.0
2007-08-07 11:20:00,72.26,72.31,72.16,72.24,14700.0,37.7793,37.8055,37.7271,37.7689,14700.0
2007-08-07 11:30:00,72.25,72.39,72.16,72.31,27500.0,37.7741,37.8473,37.7271,37.8055,27500.0
2007-08-07 11:40:00,72.26,72.69,72.18,72.62,32500.0,37.7793,38.0042,37.7375,37.9676,32500.0
2007-08-07 11:50:00,72.62,72.67,72.33,72.67,20500.0,37.9676,37.9937,37.8159,37.9937,20500.0
2007-08-07 12:00:00,72.67,73.6,72.61,73.45,37500.0,37.9937,38.4799,37.9623,38.4015,37500.0
2007-08-07 12:10:00,73.41,73.61,73.33,73.4,19800.0,38.3806,38.4851,38.3388,38.3754,19800.0
2007-08-07 12:20:00,73.4,73.48,73.35,73.48,30200.0,38.3754,38.4172,38.3492,38.4172,30200.0
2007-08-07 12:30:00,73.48,73.71,73.4,73.68,42800.0,38.4172,38.5374,38.3754,38.5217,42800.0
2007-08-07 12:40:00,73.65,73.66,73.27,73.31,31300.0,38.5061,38.5113,38.3074,38.3283,31300.0
2007-08-07 12:50:00,73.31,73.4,73.25,73.34,26100.0,38.3283,38.3754,38.2969,38.344,26100.0
2007-08-07 13:00:00,73.35,73.6,73.33,73.6,30000.0,38.3492,38.4799,38.3388,38.4799,30000.0
2007-08-07 13:10:00,73.61,73.72,73.39,73.72,27500.0,38.4851,38.5427,38.3701,38.5427,27500.0
2007-08-07 13:20:00,73.74,73.91,73.73,73.9,19900.0,38.5531,38.642,38.5479,38.6368,19900.0
2007-08-07 13:30:00,73.89,73.89,73.49,73.51,35400.0,38.6315,38.6315,38.4224,38.4329,35400.0
2007-08-07 13:40:00,73.54,73.83,73.48,73.83,26100.0,38.4486,38.6002,38.4172,38.6002,26100.0
2007-08-07 13:50:00,73.82,73.85,73.62,73.64,22800.0,38.5949,38.6106,38.4904,38.5008,22800.0
2007-08-07 14:00:00,73.63,73.67,73.43,73.65,27600.0,38.4956,38.5165,38.391,38.5061,27600.0
2007-08-07 14:10:00,73.65,73.69,72.37,72.62,73200.0,38.5061,38.527,37.8368,37.9676,73200.0
2007-08-07 14:20:00,72.57,73.09,72.18,72.18,65500.0,37.9414,38.2133,37.7375,37.7375,65500.0
2007-08-07 14:30:00,72.23,72.32,71.97,72.08,76700.0,37.7637,37.8107,37.6277,37.6852,76700.0
2007-08-07 14:40:00,72.08,72.89,72.01,72.86,60800.0,37.6852,38.1087,37.6486,38.093,60800.0
2007-08-07 14:50:00,72.88,74.1,72.88,74.1,38700.0,38.1035,38.7413,38.1035,38.7413,38700.0
2007-08-07 15:00:00,74.12,74.9,74.12,74.42,62300.0,38.7518,39.1596,38.7518,38.9086,62300.0
2007-08-07 15:10:00,74.42,74.43,73.58,73.68,56800.0,38.9086,38.9139,38.4695,38.5217,56800.0
2007-08-07 15:20:00,73.75,73.92,73.5,73.87,43900.0,38.5583,38.6472,38.4276,38.6211,43900.0
2007-08-07 15:30:00,73.87,74.47,73.76,74.04,47000.0,38.6211,38.9348,38.5636,38.71,47000.0
2007-08-07 15:40:00,74.04,74.07,73.33,73.4,54600.0,38.71,38.7256,38.3388,38.3754,54600.0
2007-08-07 15:50:00,73.4,73.77,73.33,73.67,109100.0,38.3754,38.5688,38.3388,38.5165,109100.0
2007-08-08 09:40:00,73.7,74.98,73.7,74.98,46800.0,38.5322,39.2014,38.5322,39.2014,46800.0
2007-08-08 09:50:00,74.93,75.42,74.88,75.42,38000.0,39.1753,39.4315,39.1491,39.4315,38000.0
2007-08-08 10:00:00,75.42,76.13,75.42,76.09,54000.0,39.4315,39.8027,39.4315,39.7818,54000.0
2007-08-08 10:10:00,76.07,77.25,76.06,77.04,52900.0,39.7713,40.3882,39.7661,40.2784,52900.0
2007-08-08 10:20:00,77.08,77.35,76.75,76.76,48400.0,40.2994,40.4405,40.1268,40.132,48400.0
2007-08-08 10:30:00,76.76,76.83,76.7,76.71,38400.0,40.132,40.1686,40.1007,40.1059,38400.0
2007-08-08 10:40:00,76.75,77.16,76.68,76.77,50400.0,40.1268,40.3412,40.0902,40.1373,50400.0
2007-08-08 10:50:00,76.73,76.81,76.5,76.53,37300.0,40.1164,40.1582,39.9961,40.0118,37300.0
2007-08-08 11:00:00,76.53,76.6,75.97,76.0,29400.0,40.0118,40.0484,39.719,39.7347,29400.0
2007-08-08 11:10:00,76.0,76.36,75.86,75.86,22400.0,39.7347,39.9229,39.6615,39.6615,22400.0
2007-08-08 11:20:00,75.86,76.15,75.6,76.0,17400.0,39.6615,39.8131,39.5256,39.7347,17400.0
2007-08-08 11:30:00,76.07,76.32,75.82,76.2,14600.0,39.7713,39.902,39.6406,39.8393,14600.0
2007-08-08 11:40:00,76.24,76.27,76.0,76.06,14200.0,39.8602,39.8759,39.7347,39.7661,14200.0
2007-08-08 11:50:00,76.1,76.33,76.08,76.13,14700.0,39.787,39.9072,39.7765,39.8027,14700.0
2007-08-08 12:00:00,76.18,76.39,75.98,76.39,19100.0,39.8288,39.9386,39.7242,39.9386,19100.0
2007-08-08 12:10:00,76.39,76.59,76.06,76.59,24200.0,39.9386,40.0432,39.7661,40.0432,24200.0
2007-08-08 12:20:00,76.6,76.72,76.31,76.31,28200.0,40.0484,40.1111,39.8968,39.8968,28200.0
2007-08-08 12:30:00,76.4,76.59,76.32,76.59,19400.0,39.9438,40.0432,39.902,40.0432,19400.0
2007-08-08 12:40:00,76.59,76.97,76.48,76.97,21900.0,40.0432,40.2418,39.9857,40.2418,21900.0
2007-08-08 12:50:00,76.94,77.0,76.61,76.88,18300.0,40.2262,40.2575,40.0536,40.1948,18300.0
2007-08-08 13:00:00,76.84,76.92,76.73,76.82,24600.0,40.1739,40.2157,40.1164,40.1634,24600.0
2007-08-08 13:10:00,76.81,76.9,76.69,76.79,38100.0,40.1582,40.2052,40.0955,40.1477,38100.0
2007-08-08 13:20:00,76.79,77.08,76.7,76.92,31800.0,40.1477,40.2994,40.1007,40.2157,31800.0
2007-08-08 13:30:00,76.95,77.14,76.92,77.03,43700.0,40.2314,40.3307,40.2157,40.2732,43700.0
2007-08-08 13:40:00,77.07,77.28,77.03,77.1,44200.0,40.2941,40.4039,40.2732,40.3098,44200.0
2007-08-08 13:50:00,77.07,77.63,76.92,77.63,40600.0,40.2941,40.5869,40.2157,40.5869,40600.0
2007-08-08 14:00:00,77.64,77.91,77.61,77.71,40800.0,40.5921,40.7333,40.5764,40.6287,40800.0
2007-08-08 14:10:00,77.72,77.72,77.45,77.48,31600.0,40.634,40.634,40.4928,40.5085,31600.0
2007-08-08 14:20:00,77.49,77.55,77.39,77.5,37100.0,40.5137,40.5451,40.4614,40.5189,37100.0
2007-08-08 14:30:00,77.47,77.55,76.86,76.88,47500.0,40.5033,40.5451,40.1843,40.1948,47500.0
2007-08-08 14:40:00,76.87,76.98,76.3,76.3,48700.0,40.1896,40.2471,39.8915,39.8915,48700.0
2007-08-08 14:50:00,76.28,76.45,75.8,75.84,51100.0,39.8811,39.97,39.6301,39.651,51100.0
2007-08-08 15:00:00,75.84,75.99,74.97,74.97,69100.0,39.651,39.7295,39.1962,39.1962,69100.0
2007-08-08 15:10:00,74.91,75.94,74.88,75.76,77600.0,39.1648,39.7033,39.1491,39.6092,77600.0
2007-08-08 15:20:00,75.79,76.29,75.11,75.6,61000.0,39.6249,39.8863,39.2694,39.5256,61000.0
2007-08-08 15:30:00,75.61,76.54,75.15,76.37,62400.0,39.5308,40.017,39.2903,39.9281,62400.0
2007-08-08 15:40:00,76.31,76.31,75.78,76.03,48700.0,39.8968,39.8968,39.6197,39.7504,48700.0
2007-08-08 15:50:00,75.97,77.03,75.94,77.03,72900.0,39.719,40.2732,39.7033,40.2732,72900.0
2007-08-09 09:30:00,72.36,76.09,71.61,75.63,55200.0,37.8316,39.7818,37.4395,39.5413,55200.0
2007-08-09 09:40:00,75.63,76.37,75.15,75.97,52400.0,39.5413,39.9281,39.2903,39.719,52400.0
2007-08-09 09:50:00,75.9,76.49,75.83,76.41,43200.0,39.6824,39.9909,39.6458,39.9491,43200.0
2007-08-09 10:00:00,76.49,77.25,76.38,77.23,71700.0,39.9909,40.3882,39.9334,40.3778,71700.0
2007-08-09 10:10:00,77.25,78.22,77.18,78.11,64900.0,40.3882,40.8954,40.3516,40.8379,64900.0
2007-08-09 10:20:00,78.13,78.26,77.54,77.79,33100.0,40.8483,40.9163,40.5399,40.6706,33100.0
2007-08-09 10:30:00,77.79,78.49,77.6,77.9,57200.0,40.6706,41.0365,40.5712,40.7281,57200.0
2007-08-09 10:40:00,77.89,78.03,77.24,77.47,56200.0,40.7228,40.796,40.383,40.5033,56200.0
2007-08-09 10:50:00,77.59,77.8,77.13,77.44,46400.0,40.566,40.6758,40.3255,40.4876,46400.0
2007-08-09 11:00:00,77.47,77.8,77.2,77.45,39800.0,40.5033,40.6758,40.3621,40.4928,39800.0
2007-08-09 11:10:00,77.51,78.1,77.43,77.64,48000.0,40.5242,40.8326,40.4823,40.5921,48000.0
2007-08-09 11:20:00,77.53,77.78,77.43,77.47,24700.0,40.5346,40.6653,40.4823,40.5033,24700.0
2007-08-09 11:30:00,77.55,78.23,77.5,78.17,27100.0,40.5451,40.9006,40.5189,40.8692,27100.0
2007-08-09 11:40:00,78.2,78.4,78.03,78.27,24500.0,40.8849,40.9895,40.796,40.9215,24500.0
2007-08-09 11:50:00,78.21,78.55,78.06,78.54,29100.0,40.8901,41.0679,40.8117,41.0627,29100.0
2007-08-09 12:00:00,78.55,78.76,78.49,78.69,58500.0,41.0679,41.1777,41.0365,41.1411,58500.0
2007-08-09 12:10:00,78.73,79.23,78.58,79.08,50800.0,41.162,41.4234,41.0836,41.345,50800.0
2007-08-09 12:20:00,79.04,79.34,79.01,79.21,43200.0,41.3241,41.4809,41.3084,41.413,43200.0
2007-08-09 12:30:00,79.27,79.27,78.51,78.51,41700.0,41.4443,41.4443,41.047,41.047,41700.0
2007-08-09 12:40:00,78.54,78.73,78.28,78.47,38400.0,41.0627,41.162,40.9267,41.0261,38400.0
2007-08-09 12:50:00,78.48,78.8,78.34,78.57,30300.0,41.0313,41.1986,40.9581,41.0784,30300.0
2007-08-09 13:00:00,78.56,78.62,78.0,78.13,47700.0,41.0731,41.1045,40.7804,40.8483,47700.0
2007-08-09 13:10:00,78.17,78.28,77.11,77.11,47300.0,40.8692,40.9267,40.315,40.315,47300.0
2007-08-09 13:20:00,77.1,77.1,76.5,77.09,38700.0,40.3098,40.3098,39.9961,40.3046,38700.0
2007-08-09 13:30:00,77.06,77.24,76.98,77.11,18800.0,40.2889,40.383,40.2471,40.315,18800.0
2007-08-09 13:40:00,77.12,77.38,76.85,77.19,31700.0,40.3203,40.4562,40.1791,40.3569,31700.0
2007-08-09 13:50:00,77.19,77.25,76.97,77.04,21100.0,40.3569,40.3882,40.2418,40.2784,21100.0
2007-08-09 14:00:00,77.0,77.0,76.33,76.59,36000.0,40.2575,40.2575,39.9072,40.0432,36000.0
2007-08-09 14:10:00,76.55,76.63,76.29,76.6,22300.0,40.0223,40.0641,39.8863,40.0484,22300.0
2007-08-09 14:20:00,76.63,76.75,76.16,76.21,34300.0,40.0641,40.1268,39.8184,39.8445,34300.0
2007-08-09 14:30:00,76.23,76.35,75.82,76.07,33800.0,39.855,39.9177,39.6406,39.7713,33800.0
2007-08-09 14:40:00,76.11,76.28,75.81,75.86,33600.0,39.7922,39.8811,39.6354,39.6615,33600.0
2007-08-09 14:50:00,75.78,75.95,75.58,75.6,35100.0,39.6197,39.7086,39.5151,39.5256,35100.0
2007-08-09 15:00:00,75.59,75.99,75.29,75.82,42900.0,39.5203,39.7295,39.3635,39.6406,42900.0
2007-08-09 15:10:00,75.84,76.6,75.79,76.4,37500.0,39.651,40.0484,39.6249,39.9438,37500.0
2007-08-09 15:20:00,76.39,76.52,76.12,76.34,50500.0,39.9386,40.0066,39.7974,39.9125,50500.0
2007-08-09 15:30:00,76.32,76.59,75.88,76.1,88600.0,39.902,40.0432,39.672,39.787,88600.0
2007-08-09 15:40:00,76.17,76.36,76.04,76.26,79700.0,39.8236,39.9229,39.7556,39.8706,79700.0
2007-08-09 15:50:00,76.28,76.29,75.95,75.96,50600.0,39.8811,39.8863,39.7086,39.7138,50600.0
2007-08-10 09:30:00,75.05,75.23,73.65,73.65,61800.0,39.238,39.3321,38.5061,38.5061,61800.0
2007-08-10 09:40:00,73.64,73.79,73.12,73.77,59500.0,38.5008,38.5793,38.229,38.5688,59500.0
2007-08-10 09:50:00,73.69,74.14,73.42,73.71,35000.0,38.527,38.7622,38.3858,38.5374,35000.0
2007-08-10 10:00:00,73.71,73.8,73.2,73.21,23100.0,38.5374,38.5845,38.2708,38.276,23100.0
2007-08-10 10:10:00,73.24,73.32,73.04,73.2,16400.0,38.2917,38.3335,38.1871,38.2708,16400.0
2007-08-10 10:20:00,73.23,73.28,72.52,72.63,21400.0,38.2865,38.3126,37.9153,37.9728,21400.0
2007-08-10 10:30:00,72.63,72.67,72.18,72.19,17300.0,37.9728,37.9937,37.7375,37.7427,17300.0
2007-08-10 10:40:00,72.19,72.45,72.17,72.38,20700.0,37.7427,37.8787,37.7323,37.8421,20700.0
2007-08-10 10:50:00,72.36,72.93,72.2,72.93,29600.0,37.8316,38.1296,37.748,38.1296,29600.0
2007-08-10 11:00:00,72.92,73.91,72.88,73.06,55200.0,38.1244,38.642,38.1035,38.1976,55200.0
2007-08-10 11:10:00,73.08,73.46,72.8,72.89,25600.0,38.2081,38.4067,38.0617,38.1087,25600.0
2007-08-10 11:20:00,72.88,72.97,72.59,72.61,25600.0,38.1035,38.1505,37.9519,37.9623,25600.0
2007-08-10 11:30:00,72.61,72.78,72.5,72.55,25100.0,37.9623,38.0512,37.9048,37.931,25100.0
2007-08-10 11:40:00,72.48,72.69,72.44,72.62,23400.0,37.8944,38.0042,37.8734,37.9676,23400.0
2007-08-10 11:50:00,72.6,73.04,72.44,73.01,24800.0,37.9571,38.1871,37.8734,38.1715,24800.0
2007-08-10 12:00:00,73.06,73.35,73.05,73.1,62800.0,38.1976,38.3492,38.1924,38.2185,62800.0
2007-08-10 12:10:00,73.11,73.23,72.73,73.18,36400.0,38.2237,38.2865,38.0251,38.2603,36400.0
2007-08-10 12:20:00,73.24,73.85,72.98,73.03,50000.0,38.2917,38.6106,38.1558,38.1819,50000.0
2007-08-10 12:30:00,73.03,73.19,72.68,72.89,39800.0,38.1819,38.2656,37.9989,38.1087,39800.0
2007-08-10 12:40:00,72.87,72.9,72.27,72.27,20200.0,38.0983,38.1139,37.7846,37.7846,20200.0
2007-08-10 12:50:00,72.28,72.71,72.28,72.54,32700.0,37.7898,38.0146,37.7898,37.9257,32700.0
2007-08-10 13:00:00,72.56,72.68,72.43,72.6,54000.0,37.9362,37.9989,37.8682,37.9571,54000.0
2007-08-10 13:10:00,72.64,72.69,72.4,72.56,17400.0,37.978,38.0042,37.8525,37.9362,17400.0
2007-08-10 13:20:00,72.5,72.82,72.36,72.36,33100.0,37.9048,38.0721,37.8316,37.8316,33100.0
2007-08-10 13:30:00,72.39,72.5,72.15,72.35,36000.0,37.8473,37.9048,37.7218,37.8264,36000.0
2007-08-10 13:40:00,72.34,72.52,72.13,72.13,46700.0,37.8212,37.9153,37.7114,37.7114,46700.0
2007-08-10 13:50:00,72.17,72.6,72.12,72.51,46400.0,37.7323,37.9571,37.7061,37.91,46400.0
2007-08-10 14:00:00,72.5,72.81,72.49,72.78,42400.0,37.9048,38.0669,37.8996,38.0512,42400.0
2007-08-10 14:10:00,72.77,72.82,72.65,72.82,34600.0,38.046,38.0721,37.9832,38.0721,34600.0
2007-08-10 14:20:00,72.8,72.9,72.6,72.6,27600.0,38.0617,38.1139,37.9571,37.9571,27600.0
2007-08-10 14:30:00,72.62,72.68,72.48,72.51,23000.0,37.9676,37.9989,37.8944,37.91,23000.0
2007-08-10 14:40:00,72.51,72.9,72.48,72.82,33700.0,37.91,38.1139,37.8944,38.0721,33700.0
2007-08-10 14:50:00,72.82,72.85,72.41,72.52,25500.0,38.0721,38.0878,37.8578,37.9153,25500.0
2007-08-10 15:00:00,72.58,72.59,71.89,72.1,58100.0,37.9466,37.9519,37.5859,37.6957,58100.0
2007-08-10 15:10:00,72.1,72.5,71.87,71.89,51400.0,37.6957,37.9048,37.5754,37.5859,51400.0
2007-08-10 15:20:00,71.88,72.73,71.8,72.28,71800.0,37.5807,38.0251,37.5388,37.7898,71800.0
2007-08-10 15:30:00,72.29,72.71,72.22,72.24,67500.0,37.795,38.0146,37.7584,37.7689,67500.0
2007-08-10 15:40:00,72.24,72.3,71.88,72.0,89100.0,37.7689,37.8002,37.5807,37.6434,89100.0
2007-08-10 15:50:00,71.99,72.09,71.33,71.59,101900.0,37.6382,37.6905,37.2931,37.429,101900.0
2007-08-13 09:30:00,72.5,72.9,72.41,72.5,26200.0,37.9048,38.1139,37.8578,37.9048,26200.0
2007-08-13 09:40:00,72.39,72.58,71.26,71.28,33300.0,37.8473,37.9466,37.2565,37.267,33300.0
2007-08-13 09:50:00,71.27,71.49,71.0,71.2,28200.0,37.2617,37.3768,37.1206,37.2251,28200.0
2007-08-13 10:00:00,71.19,71.35,70.85,70.85,32000.0,37.2199,37.3036,37.0422,37.0422,32000.0
2007-08-13 10:10:00,70.88,71.24,70.71,71.04,39900.0,37.0578,37.2461,36.969,37.1415,39900.0
2007-08-13 10:20:00,71.04,71.14,70.85,71.12,12100.0,37.1415,37.1938,37.0422,37.1833,12100.0
2007-08-13 10:30:00,71.12,71.35,70.95,70.98,33900.0,37.1833,37.3036,37.0944,37.1101,33900.0
2007-08-13 10:40:00,70.98,71.56,70.8,71.54,30600.0,37.1101,37.4134,37.016,37.4029,30600.0
2007-08-13 10:50:00,71.55,71.75,70.88,70.98,28300.0,37.4081,37.5127,37.0578,37.1101,28300.0
2007-08-13 11:00:00,71.0,71.14,70.7,70.91,28800.0,37.1206,37.1938,36.9637,37.0735,28800.0
2007-08-13 11:10:00,70.9,71.27,70.77,71.11,15800.0,37.0683,37.2617,37.0003,37.1781,15800.0
2007-08-13 11:20:00,71.11,71.78,71.11,71.78,14900.0,37.1781,37.5284,37.1781,37.5284,14900.0
2007-08-13 11:30:00,71.76,72.24,71.7,72.24,20100.0,37.5179,37.7689,37.4866,37.7689,20100.0
2007-08-13 11:40:00,72.19,72.19,71.63,71.73,12000.0,37.7427,37.7427,37.45,37.5022,12000.0
2007-08-13 11:50:00,71.73,71.89,71.5,71.82,23000.0,37.5022,37.5859,37.382,37.5493,23000.0
2007-08-13 12:00:00,71.84,71.92,71.64,71.91,13200.0,37.5597,37.6016,37.4552,37.5963,13200.0
2007-08-13 12:10:00,71.92,72.06,71.78,71.78,19900.0,37.6016,37.6748,37.5284,37.5284,19900.0
2007-08-13 12:20:00,71.78,71.84,71.51,71.51,16100.0,37.5284,37.5597,37.3872,37.3872,16100.0
2007-08-13 12:30:00,71.52,71.67,71.38,71.6,14500.0,37.3924,37.4709,37.3192,37.4343,14500.0
2007-08-13 12:40:00,71.64,71.64,71.28,71.42,15400.0,37.4552,37.4552,37.267,37.3402,15400.0
2007-08-13 12:50:00,71.41,71.6,71.33,71.55,13800.0,37.3349,37.4343,37.2931,37.4081,13800.0
2007-08-13 13:00:00,71.5,71.55,71.21,71.26,13700.0,37.382,37.4081,37.2304,37.2565,13700.0
2007-08-13 13:10:00,71.23,71.29,71.12,71.25,8800.0,37.2408,37.2722,37.1833,37.2513,8800.0
2007-08-13 13:20:00,71.24,71.29,71.02,71.15,17400.0,37.2461,37.2722,37.131,37.199,17400.0
2007-08-13 13:30:00,71.13,71.46,71.13,71.36,23400.0,37.1885,37.3611,37.1885,37.3088,23400.0
2007-08-13 13:40:00,71.37,71.43,71.18,71.18,19900.0,37.314,37.3454,37.2147,37.2147,19900.0
2007-08-13 13:50:00,71.18,71.33,71.11,71.28,19200.0,37.2147,37.2931,37.1781,37.267,19200.0
2007-08-13 14:00:00,71.28,71.34,71.04,71.23,38200.0,37.267,37.2983,37.1415,37.2408,38200.0
2007-08-13 14:10:00,71.22,71.24,71.0,71.24,20700.0,37.2356,37.2461,37.1206,37.2461,20700.0
2007-08-13 14:20:00,71.19,71.64,71.18,71.63,48100.0,37.2199,37.4552,37.2147,37.45,48100.0
2007-08-13 14:30:00,71.65,71.67,71.35,71.4,22000.0,37.4604,37.4709,37.3036,37.3297,22000.0
2007-08-13 14:40:00,71.4,71.44,71.05,71.11,26100.0,37.3297,37.3506,37.1467,37.1781,26100.0
2007-08-13 14:50:00,71.04,71.33,71.04,71.11,17600.0,37.1415,37.2931,37.1415,37.1781,17600.0
2007-08-13 15:00:00,71.08,71.17,70.82,71.04,15400.0,37.1624,37.2095,37.0265,37.1415,15400.0
2007-08-13 15:10:00,71.07,71.23,70.6,71.06,28500.0,37.1572,37.2408,36.9114,37.1519,28500.0
2007-08-13 15:20:00,71.07,71.21,70.99,71.21,30300.0,37.1572,37.2304,37.1153,37.2304,30300.0
2007-08-13 15:30:00,71.16,71.23,71.03,71.12,34600.0,37.2042,37.2408,37.1363,37.1833,34600.0
2007-08-13 15:40:00,71.1,71.24,70.66,70.84,40500.0,37.1729,37.2461,36.9428,37.0369,40500.0
2007-08-13 15:50:00,70.82,70.9,70.54,70.69,51000.0,37.0265,37.0683,36.8801,36.9585,51000.0
2007-08-14 09:30:00,70.27,71.15,70.2,70.27,36500.0,36.7389,37.199,36.7023,36.7389,36500.0
2007-08-14 09:40:00,70.28,70.59,70.01,70.03,26500.0,36.7441,36.9062,36.603,36.6134,26500.0
2007-08-14 09:50:00,70.12,70.73,70.01,70.55,35200.0,36.6605,36.9794,36.603,36.8853,35200.0
2007-08-14 10:00:00,70.62,70.85,70.0,70.06,30500.0,36.9219,37.0422,36.5978,36.6291,30500.0
2007-08-14 10:10:00,70.01,70.45,69.84,70.45,28000.0,36.603,36.833,36.5141,36.833,28000.0
2007-08-14 10:20:00,70.45,70.45,69.83,70.0,19700.0,36.833,36.833,36.5089,36.5978,19700.0
2007-08-14 10:30:00,70.0,70.48,69.75,70.42,33300.0,36.5978,36.8487,36.467,36.8173,33300.0
2007-08-14 10:40:00,70.44,70.44,70.11,70.21,19000.0,36.8278,36.8278,36.6553,36.7075,19000.0
2007-08-14 10:50:00,70.22,70.25,69.77,70.01,32000.0,36.7128,36.7285,36.4775,36.603,32000.0
2007-08-14 11:00:00,70.01,70.03,69.52,69.73,36200.0,36.603,36.6134,36.3468,36.4566,36200.0
2007-08-14 11:10:00,69.78,69.97,69.61,69.93,30100.0,36.4827,36.5821,36.3938,36.5612,30100.0
2007-08-14 11:20:00,69.98,70.02,69.58,69.9,21800.0,36.5873,36.6082,36.3782,36.5455,21800.0
2007-08-14 11:30:00,69.86,70.08,69.84,69.84,18300.0,36.5246,36.6396,36.5141,36.5141,18300.0
2007-08-14 11:40:00,69.82,70.21,69.82,70.13,60700.0,36.5036,36.7075,36.5036,36.6657,60700.0
2007-08-14 11:50:00,70.12,70.49,70.0,70.07,41200.0,36.6605,36.8539,36.5978,36.6343,41200.0
2007-08-14 12:00:00,70.08,70.08,69.62,69.79,25200.0,36.6396,36.6396,36.3991,36.488,25200.0
2007-08-14 12:10:00,69.81,70.15,69.79,70.11,16500.0,36.4984,36.6762,36.488,36.6553,16500.0
2007-08-14 12:20:00,70.1,70.1,69.76,69.85,16800.0,36.65,36.65,36.4723,36.5193,16800.0
2007-08-14 12:30:00,69.83,70.0,69.75,69.92,19100.0,36.5089,36.5978,36.467,36.5559,19100.0
2007-08-14 12:40:00,69.89,70.14,69.72,69.79,31900.0,36.5402,36.6709,36.4514,36.488,31900.0
2007-08-14 12:50:00,69.77,70.16,69.77,70.06,13900.0,36.4775,36.6814,36.4775,36.6291,13900.0
2007-08-14 13:00:00,70.02,70.09,69.94,70.07,22300.0,36.6082,36.6448,36.5664,36.6343,22300.0
2007-08-14 13:10:00,70.07,70.17,69.67,69.97,21700.0,36.6343,36.6866,36.4252,36.5821,21700.0
2007-08-14 13:20:00,69.97,69.97,69.62,69.66,26300.0,36.5821,36.5821,36.3991,36.42,26300.0
2007-08-14 13:30:00,69.63,70.07,69.62,70.07,33500.0,36.4043,36.6343,36.3991,36.6343,33500.0
2007-08-14 13:40:00,70.0,70.0,69.65,69.79,82600.0,36.5978,36.5978,36.4148,36.488,82600.0
2007-08-14 13:50:00,69.8,70.01,69.66,69.8,28700.0,36.4932,36.603,36.42,36.4932,28700.0
2007-08-14 14:00:00,69.81,69.85,69.65,69.67,28000.0,36.4984,36.5193,36.4148,36.4252,28000.0
2007-08-14 14:10:00,69.61,70.09,69.55,70.09,44900.0,36.3938,36.6448,36.3625,36.6448,44900.0
2007-08-14 14:20:00,70.09,70.24,70.0,70.17,18500.0,36.6448,36.7232,36.5978,36.6866,18500.0
2007-08-14 14:30:00,70.18,70.21,69.91,70.11,38200.0,36.6919,36.7075,36.5507,36.6553,38200.0
2007-08-14 14:40:00,70.08,70.12,69.77,70.01,32100.0,36.6396,36.6605,36.4775,36.603,32100.0
2007-08-14 14:50:00,70.05,70.06,69.74,69.98,37300.0,36.6239,36.6291,36.4618,36.5873,37300.0
2007-08-14 15:00:00,69.98,70.32,69.87,69.88,23300.0,36.5873,36.7651,36.5298,36.535,23300.0
2007-08-14 15:10:00,69.84,70.13,69.68,70.03,20500.0,36.5141,36.6657,36.4304,36.6134,20500.0
2007-08-14 15:20:00,70.04,70.42,70.0,70.22,41200.0,36.6187,36.8173,36.5978,36.7128,41200.0
2007-08-14 15:30:00,70.2,70.2,69.72,69.89,36700.0,36.7023,36.7023,36.4514,36.5402,36700.0
2007-08-14 15:40:00,69.89,69.89,69.53,69.55,53400.0,36.5402,36.5402,36.352,36.3625,53400.0
2007-08-14 15:50:00,69.56,69.67,69.17,69.6,149200.0,36.3677,36.4252,36.1638,36.3886,149200.0
2007-08-15 09:30:00,69.09,69.96,69.08,69.74,53600.0,36.122,36.5768,36.1168,36.4618,53600.0
2007-08-15 09:40:00,69.62,69.87,69.15,69.75,76000.0,36.3991,36.5298,36.1533,36.467,76000.0
2007-08-15 09:50:00,69.78,71.03,69.64,70.93,55700.0,36.4827,37.1363,36.4095,37.084,55700.0
2007-08-15 10:00:00,70.92,70.99,70.02,70.17,39300.0,37.0787,37.1153,36.6082,36.6866,39300.0
2007-08-15 10:10:00,70.09,70.76,70.0,70.5,35600.0,36.6448,36.9951,36.5978,36.8592,35600.0
2007-08-15 10:20:00,70.51,72.0,70.4,72.0,46700.0,36.8644,37.6434,36.8069,37.6434,46700.0
2007-08-15 10:30:00,72.11,72.12,71.48,71.54,36500.0,37.7009,37.7061,37.3715,37.4029,36500.0
2007-08-15 10:40:00,71.53,71.55,71.1,71.5,39300.0,37.3977,37.4081,37.1729,37.382,39300.0
2007-08-15 10:50:00,71.5,71.62,71.23,71.35,27200.0,37.382,37.4447,37.2408,37.3036,27200.0
2007-08-15 11:00:00,71.34,71.53,70.76,70.88,28900.0,37.2983,37.3977,36.9951,37.0578,28900.0
2007-08-15 11:10:00,70.95,71.26,70.89,71.26,11000.0,37.0944,37.2565,37.0631,37.2565,11000.0
2007-08-15 11:20:00,71.27,71.63,71.23,71.53,21500.0,37.2617,37.45,37.2408,37.3977,21500.0
2007-08-15 11:30:00,71.52,71.55,70.55,70.56,22100.0,37.3924,37.4081,36.8853,36.8905,22100.0
2007-08-15 11:40:00,70.59,70.7,70.28,70.29,17600.0,36.9062,36.9637,36.7441,36.7494,17600.0
2007-08-15 11:50:00,70.29,70.33,70.0,70.12,24700.0,36.7494,36.7703,36.5978,36.6605,24700.0
2007-08-15 12:00:00,70.12,70.25,69.94,69.94,29100.0,36.6605,36.7285,36.5664,36.5664,29100.0
2007-08-15 12:10:00,69.94,70.09,69.75,70.03,12600.0,36.5664,36.6448,36.467,36.6134,12600.0
2007-08-15 12:20:00,70.09,70.16,70.01,70.03,8600.0,36.6448,36.6814,36.603,36.6134,8600.0
2007-08-15 12:30:00,70.03,70.16,70.0,70.16,21800.0,36.6134,36.6814,36.5978,36.6814,21800.0
2007-08-15 12:40:00,70.16,70.64,70.1,70.64,16800.0,36.6814,36.9324,36.65,36.9324,16800.0
2007-08-15 12:50:00,70.67,70.75,70.35,70.35,12900.0,36.948,36.9899,36.7807,36.7807,12900.0
2007-08-15 13:00:00,70.34,70.4,70.06,70.1,15800.0,36.7755,36.8069,36.6291,36.65,15800.0
2007-08-15 13:10:00,70.13,70.41,70.08,70.39,10800.0,36.6657,36.8121,36.6396,36.8017,10800.0
2007-08-15 13:20:00,70.4,70.8,70.32,70.67,18800.0,36.8069,37.016,36.7651,36.948,18800.0
2007-08-15 13:30:00,70.72,71.37,70.72,71.35,23500.0,36.9742,37.314,36.9742,37.3036,23500.0
2007-08-15 13:40:00,71.43,71.77,71.22,71.27,20700.0,37.3454,37.5232,37.2356,37.2617,20700.0
2007-08-15 13:50:00,71.25,71.56,71.12,71.56,21400.0,37.2513,37.4134,37.1833,37.4134,21400.0
2007-08-15 14:00:00,71.51,71.51,70.91,70.97,18900.0,37.3872,37.3872,37.0735,37.1049,18900.0
2007-08-15 14:10:00,70.91,70.94,70.24,70.47,26500.0,37.0735,37.0892,36.7232,36.8435,26500.0
2007-08-15 14:20:00,70.47,70.69,70.36,70.36,21400.0,36.8435,36.9585,36.786,36.786,21400.0
2007-08-15 14:30:00,70.41,70.42,69.92,70.11,23700.0,36.8121,36.8173,36.5559,36.6553,23700.0
2007-08-15 14:40:00,70.09,70.41,69.61,69.61,35400.0,36.6448,36.8121,36.3938,36.3938,35400.0
2007-08-15 14:50:00,69.61,70.08,69.51,69.94,44700.0,36.3938,36.6396,36.3416,36.5664,44700.0
2007-08-15 15:00:00,69.94,70.18,69.5,69.5,111200.0,36.5664,36.6919,36.3363,36.3363,111200.0
2007-08-15 15:10:00,69.54,69.71,69.35,69.71,35900.0,36.3573,36.4461,36.2579,36.4461,35900.0
2007-08-15 15:20:00,69.75,69.94,69.59,69.65,42700.0,36.467,36.5664,36.3834,36.4148,42700.0
2007-08-15 15:30:00,69.72,69.86,69.54,69.74,48700.0,36.4514,36.5246,36.3573,36.4618,48700.0
2007-08-15 15:40:00,69.84,70.0,69.71,69.81,46800.0,36.5141,36.5978,36.4461,36.4984,46800.0
2007-08-15 15:50:00,69.75,69.78,69.04,69.28,93300.0,36.467,36.4827,36.0958,36.2213,93300.0
2007-08-16 09:30:00,69.77,69.77,69.0,69.16,22300.0,36.4775,36.4775,36.0749,36.1586,22300.0
2007-08-16 09:40:00,69.11,69.66,69.08,69.53,51100.0,36.1324,36.42,36.1168,36.352,51100.0
2007-08-16 09:50:00,69.58,69.73,68.7,68.7,33700.0,36.3782,36.4566,35.9181,35.9181,33700.0
2007-08-16 10:00:00,68.78,69.0,68.59,68.73,40700.0,35.9599,36.0749,35.8606,35.9338,40700.0
2007-08-16 10:10:00,68.8,69.05,68.5,68.78,37800.0,35.9704,36.1011,35.8135,35.9599,37800.0
2007-08-16 10:20:00,68.79,68.82,68.2,68.25,31900.0,35.9651,35.9808,35.6567,35.6828,31900.0
2007-08-16 10:30:00,68.2,69.26,68.09,69.24,41200.0,35.6567,36.2109,35.5992,36.2004,41200.0
2007-08-16 10:40:00,69.25,69.81,69.19,69.49,33300.0,36.2056,36.4984,36.1743,36.3311,33300.0
2007-08-16 10:50:00,69.49,70.14,69.49,70.14,40900.0,36.3311,36.6709,36.3311,36.6709,40900.0
2007-08-16 11:00:00,70.08,71.09,70.08,70.79,52800.0,36.6396,37.1676,36.6396,37.0108,52800.0
2007-08-16 11:10:00,70.84,70.92,69.94,70.13,93000.0,37.0369,37.0787,36.5664,36.6657,93000.0
2007-08-16 11:20:00,70.15,70.55,70.1,70.45,33800.0,36.6762,36.8853,36.65,36.833,33800.0
2007-08-16 11:30:00,70.52,70.65,69.63,70.04,60100.0,36.8696,36.9376,36.4043,36.6187,60100.0
2007-08-16 11:40:00,70.09,70.72,69.96,70.35,32600.0,36.6448,36.9742,36.5768,36.7807,32600.0
2007-08-16 11:50:00,70.32,70.44,70.06,70.35,24600.0,36.7651,36.8278,36.6291,36.7807,24600.0
2007-08-16 12:00:00,70.36,70.36,69.62,69.62,43700.0,36.786,36.786,36.3991,36.3991,43700.0
2007-08-16 12:10:00,69.69,69.82,69.42,69.76,37700.0,36.4357,36.5036,36.2945,36.4723,37700.0
2007-08-16 12:20:00,69.8,70.3,69.73,70.14,36000.0,36.4932,36.7546,36.4566,36.6709,36000.0
2007-08-16 12:30:00,70.04,70.33,70.04,70.13,26500.0,36.6187,36.7703,36.6187,36.6657,26500.0
2007-08-16 12:40:00,70.14,70.14,69.41,69.53,29500.0,36.6709,36.6709,36.2893,36.352,29500.0
2007-08-16 12:50:00,69.51,70.21,69.47,69.83,35400.0,36.3416,36.7075,36.3207,36.5089,35400.0
2007-08-16 13:00:00,69.83,70.0,69.53,69.82,39000.0,36.5089,36.5978,36.352,36.5036,39000.0
2007-08-16 13:10:00,69.84,70.7,69.84,70.7,49200.0,36.5141,36.9637,36.5141,36.9637,49200.0
2007-08-16 13:20:00,70.74,70.78,70.15,70.32,45300.0,36.9846,37.0056,36.6762,36.7651,45300.0
2007-08-16 13:30:00,70.34,71.3,70.26,71.19,51700.0,36.7755,37.2774,36.7337,37.2199,51700.0
2007-08-16 13:40:00,71.13,71.33,70.34,70.44,60400.0,37.1885,37.2931,36.7755,36.8278,60400.0
2007-08-16 13:50:00,70.46,70.47,69.93,70.11,70300.0,36.8383,36.8435,36.5612,36.6553,70300.0
2007-08-16 14:00:00,70.11,70.66,69.56,70.42,119900.0,36.6553,36.9428,36.3677,36.8173,119900.0
2007-08-16 14:10:00,70.36,71.07,70.07,70.84,40300.0,36.786,37.1572,36.6343,37.0369,40300.0
2007-08-16 14:20:00,70.86,71.14,70.27,71.0,56200.0,37.0474,37.1938,36.7389,37.1206,56200.0
2007-08-16 14:30:00,71.0,71.02,70.28,70.91,63500.0,37.1206,37.131,36.7441,37.0735,63500.0
2007-08-16 14:40:00,70.89,71.15,70.79,70.81,40700.0,37.0631,37.199,37.0108,37.0212,40700.0
2007-08-16 14:50:00,70.84,71.09,70.26,70.38,37200.0,37.0369,37.1676,36.7337,36.7964,37200.0
2007-08-16 15:00:00,70.38,70.38,69.78,69.99,59000.0,36.7964,36.7964,36.4827,36.5925,59000.0
2007-08-16 15:10:00,69.94,70.73,69.63,70.54,57100.0,36.5664,36.9794,36.4043,36.8801,57100.0
2007-08-16 15:20:00,70.53,71.56,70.47,71.4,58900.0,36.8748,37.4134,36.8435,37.3297,58900.0
2007-08-16 15:30:00,71.38,71.95,71.26,71.85,42100.0,37.3192,37.6173,37.2565,37.565,42100.0
2007-08-16 15:40:00,71.85,72.53,71.78,72.21,56700.0,37.565,37.9205,37.5284,37.7532,56700.0
2007-08-16 15:50:00,72.15,73.42,72.04,73.02,96900.0,37.7218,38.3858,37.6643,38.1767,96900.0
2007-08-17 09:30:00,77.99,78.69,77.65,78.69,1900.0,40.7751,41.1411,40.5974,41.1411,1900.0
2007-08-17 09:40:00,78.27,79.25,77.85,77.9,161600.0,40.9215,41.4339,40.7019,40.7281,161600.0
2007-08-17 09:50:00,77.85,78.24,75.02,75.66,120700.0,40.7019,40.9058,39.2223,39.5569,120700.0
2007-08-17 10:00:00,75.73,77.3,75.56,76.43,97100.0,39.5935,40.4144,39.5047,39.9595,97100.0
2007-08-17 10:10:00,76.43,76.83,75.68,75.84,79100.0,39.9595,40.1686,39.5674,39.651,79100.0
2007-08-17 10:20:00,75.78,76.28,75.47,75.57,43900.0,39.6197,39.8811,39.4576,39.5099,43900.0
2007-08-17 10:30:00,75.47,75.87,75.23,75.35,39300.0,39.4576,39.6667,39.3321,39.3949,39300.0
2007-08-17 10:40:00,75.4,75.42,74.39,74.4,42900.0,39.421,39.4315,38.893,38.8982,42900.0
2007-08-17 10:50:00,74.29,75.93,74.29,75.33,38700.0,38.8407,39.6981,38.8407,39.3844,38700.0
2007-08-17 11:00:00,75.32,75.93,75.24,75.33,25600.0,39.3792,39.6981,39.3374,39.3844,25600.0
2007-08-17 11:10:00,75.34,75.79,75.06,75.13,28700.0,39.3896,39.6249,39.2432,39.2798,28700.0
2007-08-17 11:20:00,75.09,75.38,75.0,75.04,31900.0,39.2589,39.4105,39.2119,39.2328,31900.0
2007-08-17 11:30:00,75.08,75.95,75.03,75.85,25900.0,39.2537,39.7086,39.2276,39.6563,25900.0
2007-08-17 11:40:00,75.87,75.99,75.6,75.61,20800.0,39.6667,39.7295,39.5256,39.5308,20800.0
2007-08-17 11:50:00,75.6,76.27,75.6,75.93,16400.0,39.5256,39.8759,39.5256,39.6981,16400.0
2007-08-17 12:00:00,75.83,76.32,75.75,76.06,25600.0,39.6458,39.902,39.604,39.7661,25600.0
2007-08-17 12:10:00,76.04,76.32,75.96,76.12,10400.0,39.7556,39.902,39.7138,39.7974,10400.0
2007-08-17 12:20:00,76.19,76.36,75.77,76.06,17400.0,39.834,39.9229,39.6145,39.7661,17400.0
2007-08-17 12:30:00,76.06,76.57,75.92,76.2,32400.0,39.7661,40.0327,39.6929,39.8393,32400.0
2007-08-17 12:40:00,76.06,76.62,75.95,76.32,18200.0,39.7661,40.0589,39.7086,39.902,18200.0
2007-08-17 12:50:00,76.28,76.61,76.14,76.21,18600.0,39.8811,40.0536,39.8079,39.8445,18600.0
2007-08-17 13:00:00,76.22,76.74,76.22,76.48,16100.0,39.8497,40.1216,39.8497,39.9857,16100.0
2007-08-17 13:10:00,76.52,77.17,76.45,76.93,22800.0,40.0066,40.3464,39.97,40.2209,22800.0
2007-08-17 13:20:00,76.92,77.01,76.73,76.73,10500.0,40.2157,40.2628,40.1164,40.1164,10500.0
2007-08-17 13:30:00,76.71,77.04,76.47,76.92,20000.0,40.1059,40.2784,39.9804,40.2157,20000.0
2007-08-17 13:40:00,76.97,76.97,76.28,76.31,34900.0,40.2418,40.2418,39.8811,39.8968,34900.0
2007-08-17 13:50:00,76.22,76.23,75.12,75.28,76200.0,39.8497,39.855,39.2746,39.3583,76200.0
2007-08-17 14:00:00,75.39,75.39,74.9,75.0,95500.0,39.4158,39.4158,39.1596,39.2119,95500.0
2007-08-17 14:10:00,75.01,75.26,74.81,75.19,56000.0,39.2171,39.3478,39.1125,39.3112,56000.0
2007-08-17 14:20:00,75.12,75.53,74.84,75.06,34500.0,39.2746,39.489,39.1282,39.2432,34500.0
2007-08-17 14:30:00,75.0,75.13,74.72,74.83,33700.0,39.2119,39.2798,39.0655,39.123,33700.0
2007-08-17 14:40:00,74.84,75.07,74.55,74.88,34300.0,39.1282,39.2485,38.9766,39.1491,34300.0
2007-08-17 14:50:00,74.81,74.99,74.65,74.83,29800.0,39.1125,39.2066,39.0289,39.123,29800.0
2007-08-17 15:00:00,74.76,75.92,74.62,75.88,37600.0,39.0864,39.6929,39.0132,39.672,37600.0
2007-08-17 15:10:00,75.84,76.02,75.37,75.72,36400.0,39.651,39.7452,39.4053,39.5883,36400.0
2007-08-17 15:20:00,75.75,75.86,75.0,75.15,28800.0,39.604,39.6615,39.2119,39.2903,28800.0
2007-08-17 15:30:00,75.14,76.02,75.14,76.02,40200.0,39.2851,39.7452,39.2851,39.7452,40200.0
2007-08-17 15:40:00,76.02,76.02,75.0,75.26,73500.0,39.7452,39.7452,39.2119,39.3478,73500.0
2007-08-17 15:50:00,75.26,75.33,75.0,75.24,88500.0,39.3478,39.3844,39.2119,39.3374,88500.0
2007-08-20 09:30:00,74.95,75.25,74.21,74.46,51900.0,39.1857,39.3426,38.7988,38.9296,51900.0
2007-08-20 09:40:00,74.46,75.23,74.33,74.89,38400.0,38.9296,39.3321,38.8616,39.1544,38400.0
2007-08-20 09:50:00,74.88,75.25,74.68,75.23,21600.0,39.1491,39.3426,39.0446,39.3321,21600.0
2007-08-20 10:00:00,75.18,75.61,75.1,75.5,36100.0,39.306,39.5308,39.2642,39.4733,36100.0
2007-08-20 10:10:00,75.42,75.83,75.24,75.4,27600.0,39.4315,39.6458,39.3374,39.421,27600.0
2007-08-20 10:20:00,75.42,75.71,75.36,75.56,28200.0,39.4315,39.5831,39.4001,39.5047,28200.0
2007-08-20 10:30:00,75.55,75.79,75.43,75.6,18700.0,39.4994,39.6249,39.4367,39.5256,18700.0
2007-08-20 10:40:00,75.67,76.15,75.66,75.93,29800.0,39.5622,39.8131,39.5569,39.6981,29800.0
2007-08-20 10:50:00,75.9,76.16,75.86,76.09,31300.0,39.6824,39.8184,39.6615,39.7818,31300.0
2007-08-20 11:00:00,76.1,76.34,76.05,76.27,20800.0,39.787,39.9125,39.7608,39.8759,20800.0
2007-08-20 11:10:00,76.32,76.55,76.28,76.38,42600.0,39.902,40.0223,39.8811,39.9334,42600.0
2007-08-20 11:20:00,76.39,76.49,76.11,76.24,55800.0,39.9386,39.9909,39.7922,39.8602,55800.0
2007-08-20 11:30:00,76.23,76.65,76.08,76.28,59900.0,39.855,40.0745,39.7765,39.8811,59900.0
2007-08-20 11:40:00,76.2,76.47,75.77,75.77,36500.0,39.8393,39.9804,39.6145,39.6145,36500.0
2007-08-20 11:50:00,75.77,75.77,74.9,74.92,32900.0,39.6145,39.6145,39.1596,39.17,32900.0
2007-08-20 12:00:00,74.96,75.06,74.79,74.9,25400.0,39.191,39.2432,39.1021,39.1596,25400.0
2007-08-20 12:10:00,74.87,74.87,74.37,74.64,20100.0,39.1439,39.1439,38.8825,39.0237,20100.0
2007-08-20 12:20:00,74.71,74.84,74.46,74.79,17000.0,39.0603,39.1282,38.9296,39.1021,17000.0
2007-08-20 12:30:00,74.78,74.8,74.6,74.68,12500.0,39.0969,39.1073,39.0027,39.0446,12500.0
2007-08-20 12:40:00,74.67,74.71,74.32,74.66,10800.0,39.0393,39.0603,38.8564,39.0341,10800.0
2007-08-20 12:50:00,74.69,74.93,74.58,74.58,21600.0,39.0498,39.1753,38.9923,38.9923,21600.0
2007-08-20 13:00:00,74.56,74.75,74.46,74.73,18900.0,38.9818,39.0812,38.9296,39.0707,18900.0
2007-08-20 13:10:00,74.73,74.75,74.51,74.59,18100.0,39.0707,39.0812,38.9557,38.9975,18100.0
2007-08-20 13:20:00,74.59,74.74,74.46,74.63,22500.0,38.9975,39.0759,38.9296,39.0184,22500.0
2007-08-20 13:30:00,74.61,74.68,74.48,74.58,28000.0,39.008,39.0446,38.94,38.9923,28000.0
2007-08-20 13:40:00,74.59,75.36,74.59,75.36,36300.0,38.9975,39.4001,38.9975,39.4001,36300.0
2007-08-20 13:50:00,75.4,75.49,74.9,75.01,25400.0,39.421,39.4681,39.1596,39.2171,25400.0
2007-08-20 14:00:00,75.0,75.0,74.54,74.86,23000.0,39.2119,39.2119,38.9714,39.1387,23000.0
2007-08-20 14:10:00,74.85,75.22,74.77,75.16,22600.0,39.1335,39.3269,39.0916,39.2955,22600.0
2007-08-20 14:20:00,75.21,75.37,75.08,75.35,17900.0,39.3217,39.4053,39.2537,39.3949,17900.0
2007-08-20 14:30:00,75.38,76.05,75.34,76.01,38000.0,39.4105,39.7608,39.3896,39.7399,38000.0
2007-08-20 14:40:00,76.02,76.04,75.39,75.39,16400.0,39.7452,39.7556,39.4158,39.4158,16400.0
2007-08-20 14:50:00,75.38,75.85,75.31,75.85,19900.0,39.4105,39.6563,39.374,39.6563,19900.0
2007-08-20 15:00:00,75.86,76.0,75.67,75.95,15100.0,39.6615,39.7347,39.5622,39.7086,15100.0
2007-08-20 15:10:00,75.97,76.29,75.8,75.94,25800.0,39.719,39.8863,39.6301,39.7033,25800.0
2007-08-20 15:20:00,75.93,76.17,75.76,75.81,37900.0,39.6981,39.8236,39.6092,39.6354,37900.0
2007-08-20 15:30:00,75.76,75.76,75.13,75.22,24100.0,39.6092,39.6092,39.2798,39.3269,24100.0
2007-08-20 15:40:00,75.21,75.96,75.16,75.9,32500.0,39.3217,39.7138,39.2955,39.6824,32500.0
2007-08-20 15:50:00,75.88,75.9,75.64,75.74,39900.0,39.672,39.6824,39.5465,39.5988,39900.0
2007-08-21 09:30:00,75.62,75.97,75.27,75.83,15200.0,39.536,39.719,39.353,39.6458,15200.0
2007-08-21 09:40:00,75.9,76.37,75.69,75.69,24100.0,39.6824,39.9281,39.5726,39.5726,24100.0
2007-08-21 09:50:00,75.69,76.01,75.6,75.87,35100.0,39.5726,39.7399,39.5256,39.6667,35100.0
2007-08-21 10:00:00,75.76,75.82,74.98,75.06,26300.0,39.6092,39.6406,39.2014,39.2432,26300.0
2007-08-21 10:10:00,75.06,75.51,74.87,75.19,25400.0,39.2432,39.4785,39.1439,39.3112,25400.0
2007-08-21 10:20:00,75.19,75.36,75.0,75.34,15000.0,39.3112,39.4001,39.2119,39.3896,15000.0
2007-08-21 10:30:00,75.26,75.56,75.2,75.41,21600.0,39.3478,39.5047,39.3164,39.4262,21600.0
2007-08-21 10:40:00,75.45,75.46,75.11,75.18,16200.0,39.4471,39.4524,39.2694,39.306,16200.0
2007-08-21 10:50:00,75.24,75.37,75.12,75.3,11100.0,39.3374,39.4053,39.2746,39.3687,11100.0
2007-08-21 11:00:00,75.32,75.34,75.0,75.0,25500.0,39.3792,39.3896,39.2119,39.2119,25500.0
2007-08-21 11:10:00,75.0,75.34,74.85,75.34,40600.0,39.2119,39.3896,39.1335,39.3896,40600.0
2007-08-21 11:20:00,75.35,75.42,75.01,75.37,15100.0,39.3949,39.4315,39.2171,39.4053,15100.0
2007-08-21 11:30:00,75.39,75.92,75.39,75.63,22000.0,39.4158,39.6929,39.4158,39.5413,22000.0
2007-08-21 11:40:00,75.63,75.81,75.54,75.75,17700.0,39.5413,39.6354,39.4942,39.604,17700.0
2007-08-21 11:50:00,75.75,75.75,75.58,75.73,15900.0,39.604,39.604,39.5151,39.5935,15900.0
2007-08-21 12:00:00,75.73,75.85,75.61,75.76,21800.0,39.5935,39.6563,39.5308,39.6092,21800.0
2007-08-21 12:10:00,75.74,75.83,75.69,75.71,15000.0,39.5988,39.6458,39.5726,39.5831,15000.0
2007-08-21 12:20:00,75.75,76.1,75.71,75.97,23300.0,39.604,39.787,39.5831,39.719,23300.0
2007-08-21 12:30:00,75.94,75.99,75.39,75.45,33300.0,39.7033,39.7295,39.4158,39.4471,33300.0
2007-08-21 12:40:00,75.45,75.65,75.31,75.44,14700.0,39.4471,39.5517,39.374,39.4419,14700.0
2007-08-21 12:50:00,75.44,75.64,75.4,75.53,6500.0,39.4419,39.5465,39.421,39.489,6500.0
2007-08-21 13:00:00,75.53,75.7,75.42,75.45,15400.0,39.489,39.5779,39.4315,39.4471,15400.0
2007-08-21 13:10:00,75.5,75.62,75.25,75.62,6500.0,39.4733,39.536,39.3426,39.536,6500.0
2007-08-21 13:20:00,75.6,75.74,75.54,75.63,13500.0,39.5256,39.5988,39.4942,39.5413,13500.0
2007-08-21 13:30:00,75.58,75.91,75.52,75.76,25300.0,39.5151,39.6876,39.4837,39.6092,25300.0
2007-08-21 13:40:00,75.8,75.8,75.56,75.61,5100.0,39.6301,39.6301,39.5047,39.5308,5100.0
2007-08-21 13:50:00,75.69,75.72,75.47,75.47,5300.0,39.5726,39.5883,39.4576,39.4576,5300.0
2007-08-21 14:00:00,75.47,75.79,75.47,75.55,10500.0,39.4576,39.6249,39.4576,39.4994,10500.0
2007-08-21 14:10:00,75.59,75.89,75.59,75.66,16600.0,39.5203,39.6772,39.5203,39.5569,16600.0
2007-08-21 14:20:00,75.62,75.9,75.62,75.75,13600.0,39.536,39.6824,39.536,39.604,13600.0
2007-08-21 14:30:00,75.71,75.9,75.54,75.84,15500.0,39.5831,39.6824,39.4942,39.651,15500.0
2007-08-21 14:40:00,75.74,75.85,75.46,75.83,17500.0,39.5988,39.6563,39.4524,39.6458,17500.0
2007-08-21 14:50:00,75.79,75.93,75.58,75.93,9800.0,39.6249,39.6981,39.5151,39.6981,9800.0
2007-08-21 15:00:00,75.93,75.96,75.73,75.82,17100.0,39.6981,39.7138,39.5935,39.6406,17100.0
2007-08-21 15:10:00,75.85,75.93,75.53,75.67,17700.0,39.6563,39.6981,39.489,39.5622,17700.0
2007-08-21 15:20:00,75.67,76.0,75.58,75.73,26300.0,39.5622,39.7347,39.5151,39.5935,26300.0
2007-08-21 15:30:00,75.73,76.1,75.73,75.93,39100.0,39.5935,39.787,39.5935,39.6981,39100.0
2007-08-21 15:40:00,75.9,76.16,75.8,76.14,53900.0,39.6824,39.8184,39.6301,39.8079,53900.0
2007-08-21 15:50:00,76.14,76.33,76.03,76.27,79300.0,39.8079,39.9072,39.7504,39.8759,79300.0
2007-08-22 09:30:00,77.0,77.82,76.69,77.81,60600.0,40.2575,40.6862,40.0955,40.681,60600.0
2007-08-22 09:40:00,77.74,78.31,77.73,77.73,47900.0,40.6444,40.9424,40.6392,40.6392,47900.0
2007-08-22 09:50:00,77.79,78.08,77.57,78.04,27900.0,40.6706,40.8222,40.5555,40.8013,27900.0
2007-08-22 10:00:00,77.99,78.13,77.62,77.91,45800.0,40.7751,40.8483,40.5817,40.7333,45800.0
2007-08-22 10:10:00,77.9,78.5,77.84,78.25,35900.0,40.7281,41.0418,40.6967,40.9111,35900.0
2007-08-22 10:20:00,78.25,78.73,78.09,78.73,32300.0,40.9111,41.162,40.8274,41.162,32300.0
2007-08-22 10:30:00,78.7,78.79,78.36,78.41,35700.0,41.1463,41.1934,40.9686,40.9947,35700.0
2007-08-22 10:40:00,78.41,78.69,78.34,78.48,28200.0,40.9947,41.1411,40.9581,41.0313,28200.0
2007-08-22 10:50:00,78.47,78.71,78.43,78.6,24300.0,41.0261,41.1516,41.0052,41.094,24300.0
2007-08-22 11:00:00,78.56,78.56,77.91,78.06,22600.0,41.0731,41.0731,40.7333,40.8117,22600.0
2007-08-22 11:10:00,78.05,78.24,77.94,78.13,13300.0,40.8065,40.9058,40.749,40.8483,13300.0
2007-08-22 11:20:00,78.1,78.13,77.81,77.81,16600.0,40.8326,40.8483,40.681,40.681,16600.0
2007-08-22 11:30:00,77.79,77.84,77.57,77.82,13600.0,40.6706,40.6967,40.5555,40.6862,13600.0
2007-08-22 11:40:00,77.83,77.86,77.63,77.63,10500.0,40.6915,40.7072,40.5869,40.5869,10500.0
2007-08-22 11:50:00,77.6,77.64,77.27,77.28,11300.0,40.5712,40.5921,40.3987,40.4039,11300.0
2007-08-22 12:00:00,77.21,77.27,76.79,77.1,40100.0,40.3673,40.3987,40.1477,40.3098,40100.0
2007-08-22 12:10:00,77.13,77.38,77.08,77.38,10000.0,40.3255,40.4562,40.2994,40.4562,10000.0
2007-08-22 12:20:00,77.35,77.36,77.08,77.24,12400.0,40.4405,40.4457,40.2994,40.383,12400.0
2007-08-22 12:30:00,77.22,77.23,76.66,77.01,33600.0,40.3725,40.3778,40.0798,40.2628,33600.0
2007-08-22 12:40:00,76.98,77.38,76.91,77.29,14900.0,40.2471,40.4562,40.2105,40.4091,14900.0
2007-08-22 12:50:00,77.29,77.52,77.2,77.35,10900.0,40.4091,40.5294,40.3621,40.4405,10900.0
2007-08-22 13:00:00,77.37,77.56,77.1,77.19,12300.0,40.451,40.5503,40.3098,40.3569,12300.0
2007-08-22 13:10:00,77.19,77.22,76.85,77.08,13100.0,40.3569,40.3725,40.1791,40.2994,13100.0
2007-08-22 13:20:00,77.08,77.26,77.08,77.18,4900.0,40.2994,40.3935,40.2994,40.3516,4900.0
2007-08-22 13:30:00,77.17,77.36,77.12,77.25,10100.0,40.3464,40.4457,40.3203,40.3882,10100.0
2007-08-22 13:40:00,77.26,77.66,77.25,77.63,13800.0,40.3935,40.6026,40.3882,40.5869,13800.0
2007-08-22 13:50:00,77.65,77.84,77.49,77.82,9000.0,40.5974,40.6967,40.5137,40.6862,9000.0
2007-08-22 14:00:00,77.78,77.78,77.58,77.67,10000.0,40.6653,40.6653,40.5608,40.6078,10000.0
2007-08-22 14:10:00,77.64,77.79,77.32,77.56,18400.0,40.5921,40.6706,40.4248,40.5503,18400.0
2007-08-22 14:20:00,77.52,77.52,77.15,77.16,11900.0,40.5294,40.5294,40.3359,40.3412,11900.0
2007-08-22 14:30:00,77.15,77.35,77.02,77.34,19300.0,40.3359,40.4405,40.268,40.4353,19300.0
2007-08-22 14:40:00,77.31,77.36,77.11,77.25,14000.0,40.4196,40.4457,40.315,40.3882,14000.0
2007-08-22 14:50:00,77.2,77.67,77.13,77.59,47600.0,40.3621,40.6078,40.3255,40.566,47600.0
2007-08-22 15:00:00,77.55,77.55,77.21,77.34,23700.0,40.5451,40.5451,40.3673,40.4353,23700.0
2007-08-22 15:10:00,77.37,77.46,77.26,77.4,58000.0,40.451,40.498,40.3935,40.4667,58000.0
2007-08-22 15:20:00,77.42,77.63,77.28,77.33,22500.0,40.4771,40.5869,40.4039,40.4301,22500.0
2007-08-22 15:30:00,77.33,77.6,77.33,77.52,27000.0,40.4301,40.5712,40.4301,40.5294,27000.0
2007-08-22 15:40:00,77.52,77.52,77.06,77.24,27600.0,40.5294,40.5294,40.2889,40.383,27600.0
2007-08-22 15:50:00,77.22,77.42,77.16,77.28,43800.0,40.3725,40.4771,40.3412,40.4039,43800.0
2007-08-23 09:30:00,77.53,77.68,77.02,77.42,26700.0,40.5346,40.613,40.268,40.4771,26700.0
2007-08-23 09:40:00,77.3,77.53,76.81,76.96,49900.0,40.4144,40.5346,40.1582,40.2366,49900.0
2007-08-23 09:50:00,76.97,77.31,76.83,77.03,53200.0,40.2418,40.4196,40.1686,40.2732,53200.0
2007-08-23 10:00:00,77.12,77.38,76.8,76.8,16500.0,40.3203,40.4562,40.153,40.153,16500.0
2007-08-23 10:10:00,76.84,77.12,76.7,77.0,18500.0,40.1739,40.3203,40.1007,40.2575,18500.0
2007-08-23 10:20:00,77.03,77.33,76.79,77.16,25100.0,40.2732,40.4301,40.1477,40.3412,25100.0
2007-08-23 10:30:00,77.1,77.34,77.06,77.24,15100.0,40.3098,40.4353,40.2889,40.383,15100.0
2007-08-23 10:40:00,77.24,77.61,77.17,77.61,12900.0,40.383,40.5764,40.3464,40.5764,12900.0
2007-08-23 10:50:00,77.61,77.72,77.32,77.42,18000.0,40.5764,40.634,40.4248,40.4771,18000.0
2007-08-23 11:00:00,77.42,77.45,77.1,77.11,16200.0,40.4771,40.4928,40.3098,40.315,16200.0
2007-08-23 11:10:00,77.11,77.24,76.68,76.84,36000.0,40.315,40.383,40.0902,40.1739,36000.0
2007-08-23 11:20:00,76.89,76.89,76.56,76.6,15300.0,40.2,40.2,40.0275,40.0484,15300.0
2007-08-23 11:30:00,76.6,76.66,76.13,76.24,12700.0,40.0484,40.0798,39.8027,39.8602,12700.0
2007-08-23 11:40:00,76.21,76.31,76.17,76.17,5700.0,39.8445,39.8968,39.8236,39.8236,5700.0
2007-08-23 11:50:00,76.17,76.17,75.74,75.81,11200.0,39.8236,39.8236,39.5988,39.6354,11200.0
2007-08-23 12:00:00,75.84,76.05,75.84,75.9,6600.0,39.651,39.7608,39.651,39.6824,6600.0
2007-08-23 12:10:00,75.85,76.12,75.85,76.07,8400.0,39.6563,39.7974,39.6563,39.7713,8400.0
2007-08-23 12:20:00,76.03,76.1,75.9,76.07,12300.0,39.7504,39.787,39.6824,39.7713,12300.0
2007-08-23 12:30:00,76.05,76.2,76.04,76.09,4800.0,39.7608,39.8393,39.7556,39.7818,4800.0
2007-08-23 12:40:00,76.14,76.22,75.87,75.99,9000.0,39.8079,39.8497,39.6667,39.7295,9000.0
2007-08-23 12:50:00,76.0,76.02,75.65,75.79,15200.0,39.7347,39.7452,39.5517,39.6249,15200.0
2007-08-23 13:00:00,75.79,75.88,75.54,75.7,19100.0,39.6249,39.672,39.4942,39.5779,19100.0
2007-08-23 13:10:00,75.7,75.9,75.6,75.63,19600.0,39.5779,39.6824,39.5256,39.5413,19600.0
2007-08-23 13:20:00,75.7,75.82,75.56,75.65,15700.0,39.5779,39.6406,39.5047,39.5517,15700.0
2007-08-23 13:30:00,75.62,75.94,75.6,75.72,14500.0,39.536,39.7033,39.5256,39.5883,14500.0
2007-08-23 13:40:00,75.73,76.07,75.73,75.97,11600.0,39.5935,39.7713,39.5935,39.719,11600.0
2007-08-23 13:50:00,76.0,76.17,75.97,76.1,12100.0,39.7347,39.8236,39.719,39.787,12100.0
2007-08-23 14:00:00,76.12,76.29,76.02,76.19,14100.0,39.7974,39.8863,39.7452,39.834,14100.0
2007-08-23 14:10:00,76.21,76.35,76.03,76.04,20700.0,39.8445,39.9177,39.7504,39.7556,20700.0
2007-08-23 14:20:00,76.11,76.18,75.85,75.86,12300.0,39.7922,39.8288,39.6563,39.6615,12300.0
2007-08-23 14:30:00,75.83,76.06,75.81,75.83,9100.0,39.6458,39.7661,39.6354,39.6458,9100.0
2007-08-23 14:40:00,75.8,75.8,75.45,75.45,29900.0,39.6301,39.6301,39.4471,39.4471,29900.0
2007-08-23 14:50:00,75.49,75.75,75.34,75.4,13100.0,39.4681,39.604,39.3896,39.421,13100.0
2007-08-23 15:00:00,75.4,75.53,75.14,75.18,38000.0,39.421,39.489,39.2851,39.306,38000.0
2007-08-23 15:10:00,75.17,75.57,75.05,75.46,52400.0,39.3008,39.5099,39.238,39.4524,52400.0
2007-08-23 15:20:00,75.48,76.02,75.48,75.56,23500.0,39.4628,39.7452,39.4628,39.5047,23500.0
2007-08-23 15:30:00,75.57,75.63,75.08,75.53,31500.0,39.5099,39.5413,39.2537,39.489,31500.0
2007-08-23 15:40:00,75.56,75.91,75.53,75.75,27700.0,39.5047,39.6876,39.489,39.604,27700.0
2007-08-23 15:50:00,75.77,75.84,75.52,75.77,36300.0,39.6145,39.651,39.4837,39.6145,36300.0
2007-08-24 09:30:00,75.38,75.56,74.65,74.65,36800.0,39.4105,39.5047,39.0289,39.0289,36800.0
2007-08-24 09:40:00,74.67,75.25,74.59,75.12,18100.0,39.0393,39.3426,38.9975,39.2746,18100.0
2007-08-24 09:50:00,75.16,75.62,75.16,75.36,18400.0,39.2955,39.536,39.2955,39.4001,18400.0
2007-08-24 10:00:00,75.39,75.98,75.35,75.46,22200.0,39.4158,39.7242,39.3949,39.4524,22200.0
2007-08-24 10:10:00,75.45,75.57,75.04,75.11,12700.0,39.4471,39.5099,39.2328,39.2694,12700.0
2007-08-24 10:20:00,75.05,75.33,75.02,75.19,13500.0,39.238,39.3844,39.2223,39.3112,13500.0
2007-08-24 10:30:00,75.17,75.3,74.85,74.93,6500.0,39.3008,39.3687,39.1335,39.1753,6500.0
2007-08-24 10:40:00,74.99,75.18,74.99,75.08,5000.0,39.2066,39.306,39.2066,39.2537,5000.0
2007-08-24 10:50:00,75.02,75.22,75.0,75.12,3700.0,39.2223,39.3269,39.2119,39.2746,3700.0
2007-08-24 11:00:00,75.12,75.34,75.11,75.31,8100.0,39.2746,39.3896,39.2694,39.374,8100.0
2007-08-24 11:10:00,75.3,75.3,75.02,75.03,8800.0,39.3687,39.3687,39.2223,39.2276,8800.0
2007-08-24 11:20:00,75.01,75.14,74.92,75.0,16800.0,39.2171,39.2851,39.17,39.2119,16800.0
2007-08-24 11:30:00,75.0,75.12,74.65,74.65,11800.0,39.2119,39.2746,39.0289,39.0289,11800.0
2007-08-24 11:40:00,74.69,74.97,74.61,74.97,9600.0,39.0498,39.1962,39.008,39.1962,9600.0
2007-08-24 11:50:00,74.96,75.17,74.87,74.97,31600.0,39.191,39.3008,39.1439,39.1962,31600.0
2007-08-24 12:00:00,74.95,75.0,74.75,74.75,10600.0,39.1857,39.2119,39.0812,39.0812,10600.0
2007-08-24 12:10:00,74.73,74.85,74.55,74.83,10700.0,39.0707,39.1335,38.9766,39.123,10700.0
2007-08-24 12:20:00,74.88,75.3,74.88,75.13,20600.0,39.1491,39.3687,39.1491,39.2798,20600.0
2007-08-24 12:30:00,75.11,75.25,75.05,75.15,11400.0,39.2694,39.3426,39.238,39.2903,11400.0
2007-08-24 12:40:00,75.15,75.15,74.95,75.05,3300.0,39.2903,39.2903,39.1857,39.238,3300.0
2007-08-24 12:50:00,75.06,75.15,74.95,74.95,3700.0,39.2432,39.2903,39.1857,39.1857,3700.0
2007-08-24 13:00:00,74.92,74.94,74.82,74.86,9200.0,39.17,39.1805,39.1178,39.1387,9200.0
2007-08-24 13:10:00,74.89,74.93,74.69,74.7,12800.0,39.1544,39.1753,39.0498,39.055,12800.0
2007-08-24 13:20:00,74.66,74.66,74.34,74.51,22200.0,39.0341,39.0341,38.8668,38.9557,22200.0
2007-08-24 13:30:00,74.44,74.51,74.38,74.41,6100.0,38.9191,38.9557,38.8877,38.9034,6100.0
2007-08-24 13:40:00,74.41,74.46,74.32,74.44,8600.0,38.9034,38.9296,38.8564,38.9191,8600.0
2007-08-24 13:50:00,74.42,74.48,74.36,74.46,5400.0,38.9086,38.94,38.8773,38.9296,5400.0
2007-08-24 14:00:00,74.46,74.84,74.31,74.78,21200.0,38.9296,39.1282,38.8511,39.0969,21200.0
2007-08-24 14:10:00,74.75,74.8,74.41,74.46,19700.0,39.0812,39.1073,38.9034,38.9296,19700.0
2007-08-24 14:20:00,74.44,74.66,74.41,74.62,15100.0,38.9191,39.0341,38.9034,39.0132,15100.0
2007-08-24 14:30:00,74.62,74.62,74.47,74.48,13600.0,39.0132,39.0132,38.9348,38.94,13600.0
2007-08-24 14:40:00,74.47,74.66,74.44,74.66,13000.0,38.9348,39.0341,38.9191,39.0341,13000.0
2007-08-24 14:50:00,74.67,74.86,74.65,74.86,18100.0,39.0393,39.1387,39.0289,39.1387,18100.0
2007-08-24 15:00:00,74.87,74.87,74.56,74.59,13100.0,39.1439,39.1439,38.9818,38.9975,13100.0
2007-08-24 15:10:00,74.59,74.89,74.59,74.82,13800.0,38.9975,39.1544,38.9975,39.1178,13800.0
2007-08-24 15:20:00,74.82,75.09,74.52,74.92,32600.0,39.1178,39.2589,38.9609,39.17,32600.0
2007-08-24 15:30:00,74.93,75.21,74.93,75.16,18500.0,39.1753,39.3217,39.1753,39.2955,18500.0
2007-08-24 15:40:00,75.13,75.48,75.1,75.38,31100.0,39.2798,39.4628,39.2642,39.4105,31100.0
2007-08-24 15:50:00,75.38,75.43,75.19,75.26,31700.0,39.4105,39.4367,39.3112,39.3478,31700.0
2007-08-27 09:30:00,75.17,75.48,74.97,75.1,13000.0,39.3008,39.4628,39.1962,39.2642,13000.0
2007-08-27 09:40:00,75.16,75.25,74.64,74.64,14700.0,39.2955,39.3426,39.0237,39.0237,14700.0
2007-08-27 09:50:00,74.69,74.69,74.45,74.67,13500.0,39.0498,39.0498,38.9243,39.0393,13500.0
2007-08-27 10:00:00,74.67,74.83,74.36,74.4,19400.0,39.0393,39.123,38.8773,38.8982,19400.0
2007-08-27 10:10:00,74.4,74.55,74.1,74.26,14300.0,38.8982,38.9766,38.7413,38.825,14300.0
2007-08-27 10:20:00,74.31,74.33,74.1,74.14,8900.0,38.8511,38.8616,38.7413,38.7622,8900.0
2007-08-27 10:30:00,74.09,74.09,73.82,73.99,14800.0,38.7361,38.7361,38.5949,38.6838,14800.0
2007-08-27 10:40:00,74.03,74.15,73.89,74.07,6800.0,38.7047,38.7675,38.6315,38.7256,6800.0
2007-08-27 10:50:00,74.12,74.42,74.11,74.31,7400.0,38.7518,38.9086,38.7466,38.8511,7400.0
2007-08-27 11:00:00,74.34,74.34,73.95,73.96,7200.0,38.8668,38.8668,38.6629,38.6681,7200.0
2007-08-27 11:10:00,73.95,73.96,73.81,73.81,8100.0,38.6629,38.6681,38.5897,38.5897,8100.0
2007-08-27 11:20:00,73.88,74.05,73.75,74.05,7000.0,38.6263,38.7152,38.5583,38.7152,7000.0
2007-08-27 11:30:00,74.02,74.42,74.02,74.4,16700.0,38.6995,38.9086,38.6995,38.8982,16700.0
2007-08-27 11:40:00,74.38,74.58,74.35,74.52,7000.0,38.8877,38.9923,38.872,38.9609,7000.0
2007-08-27 11:50:00,74.54,74.67,74.52,74.59,7100.0,38.9714,39.0393,38.9609,38.9975,7100.0
2007-08-27 12:00:00,74.58,74.58,74.17,74.17,11000.0,38.9923,38.9923,38.7779,38.7779,11000.0
2007-08-27 12:10:00,74.17,74.46,74.17,74.46,7900.0,38.7779,38.9296,38.7779,38.9296,7900.0
2007-08-27 12:20:00,74.44,74.57,74.44,74.57,11200.0,38.9191,38.9871,38.9191,38.9871,11200.0
2007-08-27 12:30:00,74.52,74.71,74.47,74.64,14600.0,38.9609,39.0603,38.9348,39.0237,14600.0
2007-08-27 12:40:00,74.65,74.67,74.55,74.58,3200.0,39.0289,39.0393,38.9766,38.9923,3200.0
2007-08-27 12:50:00,74.57,74.6,74.36,74.38,5200.0,38.9871,39.0027,38.8773,38.8877,5200.0
2007-08-27 13:00:00,74.4,74.82,74.4,74.76,23400.0,38.8982,39.1178,38.8982,39.0864,23400.0
2007-08-27 13:10:00,74.8,74.8,74.61,74.75,13600.0,39.1073,39.1073,39.008,39.0812,13600.0
2007-08-27 13:20:00,74.73,74.79,74.59,74.71,12100.0,39.0707,39.1021,38.9975,39.0603,12100.0
2007-08-27 13:30:00,74.68,74.7,74.25,74.25,12400.0,39.0446,39.055,38.8198,38.8198,12400.0
2007-08-27 13:40:00,74.27,74.34,74.21,74.27,5700.0,38.8302,38.8668,38.7988,38.8302,5700.0
2007-08-27 13:50:00,74.28,74.28,74.02,74.17,11000.0,38.8354,38.8354,38.6995,38.7779,11000.0
2007-08-27 14:00:00,74.17,74.25,74.07,74.13,12400.0,38.7779,38.8198,38.7256,38.757,12400.0
2007-08-27 14:10:00,74.13,74.4,74.1,74.36,12900.0,38.757,38.8982,38.7413,38.8773,12900.0
2007-08-27 14:20:00,74.37,74.44,74.3,74.39,3500.0,38.8825,38.9191,38.8459,38.893,3500.0
2007-08-27 14:30:00,74.39,74.64,74.35,74.58,9600.0,38.893,39.0237,38.872,38.9923,9600.0
2007-08-27 14:40:00,74.59,74.65,74.3,74.35,4200.0,38.9975,39.0289,38.8459,38.872,4200.0
2007-08-27 14:50:00,74.3,74.38,74.11,74.28,12800.0,38.8459,38.8877,38.7466,38.8354,12800.0
2007-08-27 15:00:00,74.29,74.31,74.1,74.13,18200.0,38.8407,38.8511,38.7413,38.757,18200.0
2007-08-27 15:10:00,74.15,74.28,74.01,74.23,28700.0,38.7675,38.8354,38.6943,38.8093,28700.0
2007-08-27 15:20:00,74.22,74.32,74.1,74.1,10300.0,38.8041,38.8564,38.7413,38.7413,10300.0
2007-08-27 15:30:00,74.11,74.21,74.0,74.1,10700.0,38.7466,38.7988,38.6891,38.7413,10700.0
2007-08-27 15:40:00,74.14,74.27,74.0,74.03,11300.0,38.7622,38.8302,38.6891,38.7047,11300.0
2007-08-27 15:50:00,74.02,74.04,73.63,73.66,44500.0,38.6995,38.71,38.4956,38.5113,44500.0
2007-08-28 09:30:00,73.34,73.45,72.76,72.77,21900.0,38.344,38.4015,38.0407,38.046,21900.0
2007-08-28 09:40:00,72.78,72.82,72.2,72.31,22700.0,38.0512,38.0721,37.748,37.8055,22700.0
2007-08-28 09:50:00,72.34,72.45,72.2,72.43,17700.0,37.8212,37.8787,37.748,37.8682,17700.0
2007-08-28 10:00:00,72.45,72.57,72.11,72.11,21400.0,37.8787,37.9414,37.7009,37.7009,21400.0
2007-08-28 10:10:00,72.19,72.45,72.15,72.38,25800.0,37.7427,37.8787,37.7218,37.8421,25800.0
2007-08-28 10:20:00,72.35,72.51,72.21,72.31,23900.0,37.8264,37.91,37.7532,37.8055,23900.0
2007-08-28 10:30:00,72.33,72.36,72.14,72.22,11600.0,37.8159,37.8316,37.7166,37.7584,11600.0
2007-08-28 10:40:00,72.22,72.34,72.06,72.26,28800.0,37.7584,37.8212,37.6748,37.7793,28800.0
2007-08-28 10:50:00,72.27,72.27,72.06,72.15,14800.0,37.7846,37.7846,37.6748,37.7218,14800.0
2007-08-28 11:00:00,72.15,72.28,72.11,72.21,14700.0,37.7218,37.7898,37.7009,37.7532,14700.0
2007-08-28 11:10:00,72.18,72.42,72.06,72.23,15100.0,37.7375,37.863,37.6748,37.7637,15100.0
2007-08-28 11:20:00,72.19,72.4,72.11,72.36,9200.0,37.7427,37.8525,37.7009,37.8316,9200.0
2007-08-28 11:30:00,72.36,72.48,72.24,72.24,10300.0,37.8316,37.8944,37.7689,37.7689,10300.0
2007-08-28 11:40:00,72.22,72.33,72.11,72.13,9500.0,37.7584,37.8159,37.7009,37.7114,9500.0
2007-08-28 11:50:00,72.14,72.38,72.13,72.22,8300.0,37.7166,37.8421,37.7114,37.7584,8300.0
2007-08-28 12:00:00,72.23,72.26,72.11,72.2,9100.0,37.7637,37.7793,37.7009,37.748,9100.0
2007-08-28 12:10:00,72.19,72.25,72.17,72.17,10100.0,37.7427,37.7741,37.7323,37.7323,10100.0
2007-08-28 12:20:00,72.17,72.23,72.06,72.19,11000.0,37.7323,37.7637,37.6748,37.7427,11000.0
2007-08-28 12:30:00,72.18,72.31,72.18,72.2,6100.0,37.7375,37.8055,37.7375,37.748,6100.0
2007-08-28 12:40:00,72.19,72.21,71.97,72.02,23100.0,37.7427,37.7532,37.6277,37.6539,23100.0
2007-08-28 12:50:00,72.0,72.17,72.0,72.09,10400.0,37.6434,37.7323,37.6434,37.6905,10400.0
2007-08-28 13:00:00,72.08,72.09,71.78,71.81,9000.0,37.6852,37.6905,37.5284,37.5441,9000.0
2007-08-28 13:10:00,71.82,71.9,71.67,71.67,19000.0,37.5493,37.5911,37.4709,37.4709,19000.0
2007-08-28 13:20:00,71.65,71.69,71.55,71.69,15600.0,37.4604,37.4813,37.4081,37.4813,15600.0
2007-08-28 13:30:00,71.7,71.92,71.66,71.91,9100.0,37.4866,37.6016,37.4656,37.5963,9100.0
2007-08-28 13:40:00,71.9,71.95,71.77,71.81,7500.0,37.5911,37.6173,37.5232,37.5441,7500.0
2007-08-28 13:50:00,71.81,71.88,71.8,71.87,4700.0,37.5441,37.5807,37.5388,37.5754,4700.0
2007-08-28 14:00:00,71.87,71.96,71.59,71.59,32800.0,37.5754,37.6225,37.429,37.429,32800.0
2007-08-28 14:10:00,71.61,71.76,71.5,71.57,12600.0,37.4395,37.5179,37.382,37.4186,12600.0
2007-08-28 14:20:00,71.54,71.6,71.52,71.53,17400.0,37.4029,37.4343,37.3924,37.3977,17400.0
2007-08-28 14:30:00,71.53,71.63,71.36,71.45,42800.0,37.3977,37.45,37.3088,37.3558,42800.0
2007-08-28 14:40:00,71.44,71.51,71.3,71.46,13800.0,37.3506,37.3872,37.2774,37.3611,13800.0
2007-08-28 14:50:00,71.49,71.55,71.21,71.39,12400.0,37.3768,37.4081,37.2304,37.3245,12400.0
2007-08-28 15:00:00,71.39,71.51,71.14,71.16,15800.0,37.3245,37.3872,37.1938,37.2042,15800.0
2007-08-28 15:10:00,71.16,71.26,71.1,71.13,7200.0,37.2042,37.2565,37.1729,37.1885,7200.0
2007-08-28 15:20:00,71.06,71.19,70.96,70.97,13700.0,37.1519,37.2199,37.0997,37.1049,13700.0
2007-08-28 15:30:00,70.97,70.97,70.7,70.73,23700.0,37.1049,37.1049,36.9637,36.9794,23700.0
2007-08-28 15:40:00,70.73,70.73,70.51,70.62,54500.0,36.9794,36.9794,36.8644,36.9219,54500.0
2007-08-28 15:50:00,70.63,70.67,70.38,70.42,76500.0,36.9271,36.948,36.7964,36.8173,76500.0
2007-08-29 09:30:00,70.8,71.75,70.6,71.22,36400.0,37.016,37.5127,36.9114,37.2356,36400.0
2007-08-29 09:40:00,71.15,71.46,70.83,71.37,26200.0,37.199,37.3611,37.0317,37.314,26200.0
2007-08-29 09:50:00,71.34,71.38,70.85,71.05,21600.0,37.2983,37.3192,37.0422,37.1467,21600.0
2007-08-29 10:00:00,71.04,71.12,70.82,70.84,31900.0,37.1415,37.1833,37.0265,37.0369,31900.0
2007-08-29 10:10:00,70.82,70.92,70.56,70.86,33400.0,37.0265,37.0787,36.8905,37.0474,33400.0
2007-08-29 10:20:00,70.82,71.0,70.75,70.92,38000.0,37.0265,37.1206,36.9899,37.0787,38000.0
2007-08-29 10:30:00,70.9,70.99,70.78,70.9,26100.0,37.0683,37.1153,37.0056,37.0683,26100.0
2007-08-29 10:40:00,70.95,71.07,70.89,71.0,23800.0,37.0944,37.1572,37.0631,37.1206,23800.0
2007-08-29 10:50:00,70.98,71.39,70.96,71.37,15300.0,37.1101,37.3245,37.0997,37.314,15300.0
2007-08-29 11:00:00,71.37,71.8,71.37,71.55,19400.0,37.314,37.5388,37.314,37.4081,19400.0
2007-08-29 11:10:00,71.57,71.62,71.41,71.44,6600.0,37.4186,37.4447,37.3349,37.3506,6600.0
2007-08-29 11:20:00,71.42,71.62,71.4,71.48,12800.0,37.3402,37.4447,37.3297,37.3715,12800.0
2007-08-29 11:30:00,71.5,72.13,71.5,72.06,18400.0,37.382,37.7114,37.382,37.6748,18400.0
2007-08-29 11:40:00,72.04,72.09,71.77,71.85,13000.0,37.6643,37.6905,37.5232,37.565,13000.0
2007-08-29 11:50:00,71.9,72.0,71.72,71.95,7200.0,37.5911,37.6434,37.497,37.6173,7200.0
2007-08-29 12:00:00,71.96,72.0,71.82,71.82,9600.0,37.6225,37.6434,37.5493,37.5493,9600.0
2007-08-29 12:10:00,71.85,71.96,71.82,71.89,5400.0,37.565,37.6225,37.5493,37.5859,5400.0
2007-08-29 12:20:00,71.92,71.92,71.69,71.71,8700.0,37.6016,37.6016,37.4813,37.4918,8700.0
2007-08-29 12:30:00,71.67,71.74,71.55,71.64,7800.0,37.4709,37.5075,37.4081,37.4552,7800.0
2007-08-29 12:40:00,71.66,71.83,71.62,71.79,4300.0,37.4656,37.5545,37.4447,37.5336,4300.0
2007-08-29 12:50:00,71.79,71.79,71.53,71.6,6500.0,37.5336,37.5336,37.3977,37.4343,6500.0
2007-08-29 13:00:00,71.58,72.02,71.58,71.93,16100.0,37.4238,37.6539,37.4238,37.6068,16100.0
2007-08-29 13:10:00,72.0,72.03,71.57,71.57,14100.0,37.6434,37.6591,37.4186,37.4186,14100.0
2007-08-29 13:20:00,71.53,71.54,71.31,71.37,7800.0,37.3977,37.4029,37.2827,37.314,7800.0
2007-08-29 13:30:00,71.34,71.57,71.34,71.54,8600.0,37.2983,37.4186,37.2983,37.4029,8600.0
2007-08-29 13:40:00,71.56,71.75,71.46,71.46,8000.0,37.4134,37.5127,37.3611,37.3611,8000.0
2007-08-29 13:50:00,71.45,71.59,71.4,71.55,8000.0,37.3558,37.429,37.3297,37.4081,8000.0
2007-08-29 14:00:00,71.55,72.14,71.55,72.08,13000.0,37.4081,37.7166,37.4081,37.6852,13000.0
2007-08-29 14:10:00,72.09,72.14,71.69,71.69,13100.0,37.6905,37.7166,37.4813,37.4813,13100.0
2007-08-29 14:20:00,71.76,72.07,71.76,71.94,8000.0,37.5179,37.68,37.5179,37.612,8000.0
2007-08-29 14:30:00,71.95,72.48,71.94,72.48,24100.0,37.6173,37.8944,37.612,37.8944,24100.0
2007-08-29 14:40:00,72.48,72.5,72.07,72.19,14100.0,37.8944,37.9048,37.68,37.7427,14100.0
2007-08-29 14:50:00,72.22,72.32,72.0,72.02,11400.0,37.7584,37.8107,37.6434,37.6539,11400.0
2007-08-29 15:00:00,71.96,72.48,71.96,72.46,12300.0,37.6225,37.8944,37.6225,37.8839,12300.0
2007-08-29 15:10:00,72.46,72.71,72.42,72.58,25600.0,37.8839,38.0146,37.863,37.9466,25600.0
2007-08-29 15:20:00,72.51,72.73,72.44,72.73,17500.0,37.91,38.0251,37.8734,38.0251,17500.0
2007-08-29 15:30:00,72.77,72.95,72.71,72.84,41700.0,38.046,38.1401,38.0146,38.0826,41700.0
2007-08-29 15:40:00,72.83,72.95,72.62,72.84,25600.0,38.0773,38.1401,37.9676,38.0826,25600.0
2007-08-29 15:50:00,72.88,73.36,72.83,73.29,49500.0,38.1035,38.3544,38.0773,38.3178,49500.0
2007-08-30 09:30:00,72.64,72.8,72.1,72.75,28300.0,37.978,38.0617,37.6957,38.0355,28300.0
2007-08-30 09:40:00,72.75,73.08,72.66,72.84,22300.0,38.0355,38.2081,37.9885,38.0826,22300.0
2007-08-30 09:50:00,72.86,73.16,72.78,73.02,23100.0,38.093,38.2499,38.0512,38.1767,23100.0
2007-08-30 10:00:00,73.04,73.6,72.86,73.38,19400.0,38.1871,38.4799,38.093,38.3649,19400.0
2007-08-30 10:10:00,73.38,73.48,72.9,72.97,10900.0,38.3649,38.4172,38.1139,38.1505,10900.0
2007-08-30 10:20:00,72.99,73.24,72.88,73.18,23600.0,38.161,38.2917,38.1035,38.2603,23600.0
2007-08-30 10:30:00,73.16,73.38,73.01,73.01,14700.0,38.2499,38.3649,38.1715,38.1715,14700.0
2007-08-30 10:40:00,73.0,73.09,72.89,73.0,10500.0,38.1662,38.2133,38.1087,38.1662,10500.0
2007-08-30 10:50:00,73.01,73.23,72.97,72.98,10400.0,38.1715,38.2865,38.1505,38.1558,10400.0
2007-08-30 11:00:00,72.98,73.24,72.91,73.12,11600.0,38.1558,38.2917,38.1192,38.229,11600.0
2007-08-30 11:10:00,73.14,73.65,73.14,73.65,16700.0,38.2394,38.5061,38.2394,38.5061,16700.0
2007-08-30 11:20:00,73.65,73.85,73.62,73.79,15700.0,38.5061,38.6106,38.4904,38.5793,15700.0
2007-08-30 11:30:00,73.75,73.93,73.61,73.85,8100.0,38.5583,38.6525,38.4851,38.6106,8100.0
2007-08-30 11:40:00,73.87,73.98,73.75,73.89,8200.0,38.6211,38.6786,38.5583,38.6315,8200.0
2007-08-30 11:50:00,73.81,73.85,73.69,73.7,6000.0,38.5897,38.6106,38.527,38.5322,6000.0
2007-08-30 12:00:00,73.67,73.67,73.09,73.09,13800.0,38.5165,38.5165,38.2133,38.2133,13800.0
2007-08-30 12:10:00,73.07,73.21,72.93,73.0,21700.0,38.2028,38.276,38.1296,38.1662,21700.0
2007-08-30 12:20:00,72.95,73.3,72.82,73.21,24300.0,38.1401,38.3231,38.0721,38.276,24300.0
2007-08-30 12:30:00,73.22,73.63,73.11,73.63,14000.0,38.2812,38.4956,38.2237,38.4956,14000.0
2007-08-30 12:40:00,73.63,73.87,73.54,73.63,6700.0,38.4956,38.6211,38.4486,38.4956,6700.0
2007-08-30 12:50:00,73.61,73.8,73.53,73.63,7700.0,38.4851,38.5845,38.4433,38.4956,7700.0
2007-08-30 13:00:00,73.6,73.88,73.56,73.88,9500.0,38.4799,38.6263,38.459,38.6263,9500.0
2007-08-30 13:10:00,73.82,73.87,73.68,73.75,5300.0,38.5949,38.6211,38.5217,38.5583,5300.0
2007-08-30 13:20:00,73.77,73.77,73.44,73.5,4700.0,38.5688,38.5688,38.3963,38.4276,4700.0
2007-08-30 13:30:00,73.48,73.48,73.21,73.32,8800.0,38.4172,38.4172,38.276,38.3335,8800.0
2007-08-30 13:40:00,73.33,73.42,73.09,73.11,15000.0,38.3388,38.3858,38.2133,38.2237,15000.0
2007-08-30 13:50:00,73.17,73.39,73.04,73.39,9900.0,38.2551,38.3701,38.1871,38.3701,9900.0
2007-08-30 14:00:00,73.43,73.52,73.24,73.3,12700.0,38.391,38.4381,38.2917,38.3231,12700.0
2007-08-30 14:10:00,73.22,73.38,73.2,73.2,9800.0,38.2812,38.3649,38.2708,38.2708,9800.0
2007-08-30 14:20:00,73.2,73.31,73.07,73.1,14300.0,38.2708,38.3283,38.2028,38.2185,14300.0
2007-08-30 14:30:00,73.08,73.19,72.89,73.08,15600.0,38.2081,38.2656,38.1087,38.2081,15600.0
2007-08-30 14:40:00,72.97,73.0,72.61,72.63,10500.0,38.1505,38.1662,37.9623,37.9728,10500.0
2007-08-30 14:50:00,72.63,73.03,72.58,72.95,19000.0,37.9728,38.1819,37.9466,38.1401,19000.0
2007-08-30 15:00:00,72.93,73.55,72.88,73.49,21900.0,38.1296,38.4538,38.1035,38.4224,21900.0
2007-08-30 15:10:00,73.48,73.72,73.42,73.53,17000.0,38.4172,38.5427,38.3858,38.4433,17000.0
2007-08-30 15:20:00,73.5,73.57,73.22,73.32,14900.0,38.4276,38.4642,38.2812,38.3335,14900.0
2007-08-30 15:30:00,73.29,73.42,73.21,73.31,12300.0,38.3178,38.3858,38.276,38.3283,12300.0
2007-08-30 15:40:00,73.3,73.53,73.19,73.45,21200.0,38.3231,38.4433,38.2656,38.4015,21200.0
2007-08-30 15:50:00,73.44,73.61,73.35,73.58,27200.0,38.3963,38.4851,38.3492,38.4695,27200.0
2007-08-31 09:30:00,74.57,75.78,74.52,75.3,22200.0,38.9871,39.6197,38.9609,39.3687,22200.0
2007-08-31 09:40:00,75.29,75.49,75.19,75.3,17700.0,39.3635,39.4681,39.3112,39.3687,17700.0
2007-08-31 09:50:00,75.33,75.5,75.11,75.11,11900.0,39.3844,39.4733,39.2694,39.2694,11900.0
2007-08-31 10:00:00,75.19,75.59,74.56,74.85,36200.0,39.3112,39.5203,38.9818,39.1335,36200.0
2007-08-31 10:10:00,74.87,74.98,74.27,74.48,20200.0,39.1439,39.2014,38.8302,38.94,20200.0
2007-08-31 10:20:00,74.58,74.74,74.49,74.65,14800.0,38.9923,39.0759,38.9452,39.0289,14800.0
2007-08-31 10:30:00,74.73,74.73,74.44,74.48,14800.0,39.0707,39.0707,38.9191,38.94,14800.0
2007-08-31 10:40:00,74.44,74.59,74.32,74.46,15400.0,38.9191,38.9975,38.8564,38.9296,15400.0
2007-08-31 10:50:00,74.4,74.95,74.26,74.72,19200.0,38.8982,39.1857,38.825,39.0655,19200.0
2007-08-31 11:00:00,74.77,75.09,74.65,74.8,23600.0,39.0916,39.2589,39.0289,39.1073,23600.0
2007-08-31 11:10:00,74.79,75.16,74.65,75.08,15900.0,39.1021,39.2955,39.0289,39.2537,15900.0
2007-08-31 11:20:00,75.04,75.04,74.77,74.93,6400.0,39.2328,39.2328,39.0916,39.1753,6400.0
2007-08-31 11:30:00,74.97,75.13,74.91,75.12,10800.0,39.1962,39.2798,39.1648,39.2746,10800.0
2007-08-31 11:40:00,75.14,75.14,74.92,75.13,11800.0,39.2851,39.2851,39.17,39.2798,11800.0
2007-08-31 11:50:00,75.21,75.26,74.94,75.05,11900.0,39.3217,39.3478,39.1805,39.238,11900.0
2007-08-31 12:00:00,75.13,75.19,75.06,75.13,7500.0,39.2798,39.3112,39.2432,39.2798,7500.0
2007-08-31 12:10:00,75.16,75.41,75.09,75.41,7600.0,39.2955,39.4262,39.2589,39.4262,7600.0
2007-08-31 12:20:00,75.42,75.52,75.38,75.38,12100.0,39.4315,39.4837,39.4105,39.4105,12100.0
2007-08-31 12:30:00,75.4,75.9,75.37,75.9,34300.0,39.421,39.6824,39.4053,39.6824,34300.0
2007-08-31 12:40:00,75.94,76.01,75.81,75.98,15600.0,39.7033,39.7399,39.6354,39.7242,15600.0
2007-08-31 12:50:00,75.96,76.03,75.88,75.91,11500.0,39.7138,39.7504,39.672,39.6876,11500.0
2007-08-31 13:00:00,75.91,75.96,75.8,75.9,10100.0,39.6876,39.7138,39.6301,39.6824,10100.0
2007-08-31 13:10:00,75.9,76.11,75.9,76.03,8100.0,39.6824,39.7922,39.6824,39.7504,8100.0
2007-08-31 13:20:00,76.02,76.11,75.93,76.11,18800.0,39.7452,39.7922,39.6981,39.7922,18800.0
2007-08-31 13:30:00,76.13,76.15,75.93,76.01,15200.0,39.8027,39.8131,39.6981,39.7399,15200.0
2007-08-31 13:40:00,76.04,76.11,75.72,75.72,19100.0,39.7556,39.7922,39.5883,39.5883,19100.0
2007-08-31 13:50:00,75.73,75.93,75.71,75.93,8500.0,39.5935,39.6981,39.5831,39.6981,8500.0
2007-08-31 14:00:00,75.94,76.06,75.87,75.96,10300.0,39.7033,39.7661,39.6667,39.7138,10300.0
2007-08-31 14:10:00,75.96,76.0,75.85,75.92,11500.0,39.7138,39.7347,39.6563,39.6929,11500.0
2007-08-31 14:20:00,75.92,76.06,75.73,76.06,13400.0,39.6929,39.7661,39.5935,39.7661,13400.0
2007-08-31 14:30:00,76.04,76.19,75.93,76.1,17400.0,39.7556,39.834,39.6981,39.787,17400.0
2007-08-31 14:40:00,76.09,76.24,76.09,76.17,13100.0,39.7818,39.8602,39.7818,39.8236,13100.0
2007-08-31 14:50:00,76.21,76.24,76.05,76.05,10200.0,39.8445,39.8602,39.7608,39.7608,10200.0
2007-08-31 15:00:00,76.05,76.06,75.87,75.91,23100.0,39.7608,39.7661,39.6667,39.6876,23100.0
2007-08-31 15:10:00,75.9,76.13,75.9,75.95,17000.0,39.6824,39.8027,39.6824,39.7086,17000.0
2007-08-31 15:20:00,75.94,76.26,75.87,76.2,29500.0,39.7033,39.8706,39.6667,39.8393,29500.0
2007-08-31 15:30:00,76.2,76.56,76.17,76.43,33900.0,39.8393,40.0275,39.8236,39.9595,33900.0
2007-08-31 15:40:00,76.44,76.85,76.43,76.52,46700.0,39.9647,40.1791,39.9595,40.0066,46700.0
2007-08-31 15:50:00,76.51,76.62,75.58,75.6,71000.0,40.0013,40.0589,39.5151,39.5256,71000.0
2007-09-04 09:30:00,75.9,75.99,75.36,75.87,25200.0,39.6824,39.7295,39.4001,39.6667,25200.0
2007-09-04 09:40:00,75.87,76.09,75.79,75.86,17000.0,39.6667,39.7818,39.6249,39.6615,17000.0
2007-09-04 09:50:00,75.79,75.98,75.51,75.81,37400.0,39.6249,39.7242,39.4785,39.6354,37400.0
2007-09-04 10:00:00,75.78,76.24,75.73,76.09,31100.0,39.6197,39.8602,39.5935,39.7818,31100.0
2007-09-04 10:10:00,76.13,76.2,75.9,76.09,17200.0,39.8027,39.8393,39.6824,39.7818,17200.0
2007-09-04 10:20:00,76.13,76.24,76.01,76.19,19200.0,39.8027,39.8602,39.7399,39.834,19200.0
2007-09-04 10:30:00,76.23,76.7,76.2,76.67,32200.0,39.855,40.1007,39.8393,40.085,32200.0
2007-09-04 10:40:00,76.58,76.75,76.48,76.48,21200.0,40.0379,40.1268,39.9857,39.9857,21200.0
2007-09-04 10:50:00,76.51,76.64,76.3,76.39,30500.0,40.0013,40.0693,39.8915,39.9386,30500.0
2007-09-04 11:00:00,76.39,76.59,76.35,76.5,7400.0,39.9386,40.0432,39.9177,39.9961,7400.0
2007-09-04 11:10:00,76.5,76.75,76.47,76.63,9500.0,39.9961,40.1268,39.9804,40.0641,9500.0
2007-09-04 11:20:00,76.58,76.75,76.5,76.54,24800.0,40.0379,40.1268,39.9961,40.017,24800.0
2007-09-04 11:30:00,76.52,76.61,76.46,76.59,8300.0,40.0066,40.0536,39.9752,40.0432,8300.0
2007-09-04 11:40:00,76.56,76.64,76.55,76.58,8500.0,40.0275,40.0693,40.0223,40.0379,8500.0
2007-09-04 11:50:00,76.58,76.69,76.55,76.63,13100.0,40.0379,40.0955,40.0223,40.0641,13100.0
2007-09-04 12:00:00,76.6,76.74,76.5,76.71,11300.0,40.0484,40.1216,39.9961,40.1059,11300.0
2007-09-04 12:10:00,76.77,76.78,76.66,76.73,9600.0,40.1373,40.1425,40.0798,40.1164,9600.0
2007-09-04 12:20:00,76.73,76.84,76.69,76.84,38200.0,40.1164,40.1739,40.0955,40.1739,38200.0
2007-09-04 12:30:00,76.87,76.97,76.81,76.94,21600.0,40.1896,40.2418,40.1582,40.2262,21600.0
2007-09-04 12:40:00,76.9,77.07,76.9,77.0,10700.0,40.2052,40.2941,40.2052,40.2575,10700.0
2007-09-04 12:50:00,76.97,77.14,76.94,76.94,16900.0,40.2418,40.3307,40.2262,40.2262,16900.0
2007-09-04 13:00:00,76.98,77.13,76.86,76.96,24300.0,40.2471,40.3255,40.1843,40.2366,24300.0
2007-09-04 13:10:00,76.95,77.46,76.85,77.2,36300.0,40.2314,40.498,40.1791,40.3621,36300.0
2007-09-04 13:20:00,77.23,77.36,77.08,77.19,36300.0,40.3778,40.4457,40.2994,40.3569,36300.0
2007-09-04 13:30:00,77.17,77.17,76.93,77.0,13600.0,40.3464,40.3464,40.2209,40.2575,13600.0
2007-09-04 13:40:00,77.04,77.33,76.97,77.21,9000.0,40.2784,40.4301,40.2418,40.3673,9000.0
2007-09-04 13:50:00,77.22,77.26,77.16,77.16,7800.0,40.3725,40.3935,40.3412,40.3412,7800.0
2007-09-04 14:00:00,77.19,77.28,77.03,77.22,19600.0,40.3569,40.4039,40.2732,40.3725,19600.0
2007-09-04 14:10:00,77.25,77.46,77.14,77.43,10600.0,40.3882,40.498,40.3307,40.4823,10600.0
2007-09-04 14:20:00,77.46,77.7,77.43,77.54,12200.0,40.498,40.6235,40.4823,40.5399,12200.0
2007-09-04 14:30:00,77.48,77.7,77.48,77.6,16500.0,40.5085,40.6235,40.5085,40.5712,16500.0
2007-09-04 14:40:00,77.61,77.7,77.56,77.63,26600.0,40.5764,40.6235,40.5503,40.5869,26600.0
2007-09-04 14:50:00,77.62,77.71,77.62,77.65,27700.0,40.5817,40.6287,40.5817,40.5974,27700.0
2007-09-04 15:00:00,77.66,77.81,77.59,77.81,18100.0,40.6026,40.681,40.566,40.681,18100.0
2007-09-04 15:10:00,77.8,78.11,77.8,78.06,19400.0,40.6758,40.8379,40.6758,40.8117,19400.0
2007-09-04 15:20:00,78.01,78.43,78.01,78.41,37400.0,40.7856,41.0052,40.7856,40.9947,37400.0
2007-09-04 15:30:00,78.43,78.64,77.89,77.93,50700.0,41.0052,41.115,40.7228,40.7438,50700.0
2007-09-04 15:40:00,77.92,77.95,77.53,77.92,49600.0,40.7385,40.7542,40.5346,40.7385,49600.0
2007-09-04 15:50:00,77.91,77.91,77.47,77.57,51100.0,40.7333,40.7333,40.5033,40.5555,51100.0
2007-09-05 09:30:00,76.84,76.98,76.28,76.37,40400.0,40.1739,40.2471,39.8811,39.9281,40400.0
2007-09-05 09:40:00,76.35,76.55,75.84,76.35,32800.0,39.9177,40.0223,39.651,39.9177,32800.0
2007-09-05 09:50:00,76.33,76.43,75.9,76.12,19400.0,39.9072,39.9595,39.6824,39.7974,19400.0
2007-09-05 10:00:00,76.12,76.12,75.39,75.49,37000.0,39.7974,39.7974,39.4158,39.4681,37000.0
2007-09-05 10:10:00,75.49,75.66,75.29,75.61,19000.0,39.4681,39.5569,39.3635,39.5308,19000.0
2007-09-05 10:20:00,75.61,76.16,75.56,76.12,20500.0,39.5308,39.8184,39.5047,39.7974,20500.0
2007-09-05 10:30:00,76.12,76.23,75.95,76.23,12700.0,39.7974,39.855,39.7086,39.855,12700.0
2007-09-05 10:40:00,76.19,76.26,76.01,76.03,11900.0,39.834,39.8706,39.7399,39.7504,11900.0
2007-09-05 10:50:00,76.03,76.14,75.75,75.88,15000.0,39.7504,39.8079,39.604,39.672,15000.0
2007-09-05 11:00:00,75.82,75.82,75.05,75.29,35100.0,39.6406,39.6406,39.238,39.3635,35100.0
2007-09-05 11:10:00,75.3,75.74,75.3,75.67,12200.0,39.3687,39.5988,39.3687,39.5622,12200.0
2007-09-05 11:20:00,75.67,75.73,75.35,75.45,12900.0,39.5622,39.5935,39.3949,39.4471,12900.0
2007-09-05 11:30:00,75.45,75.45,75.15,75.19,14600.0,39.4471,39.4471,39.2903,39.3112,14600.0
2007-09-05 11:40:00,75.17,75.31,75.08,75.2,14300.0,39.3008,39.374,39.2537,39.3164,14300.0
2007-09-05 11:50:00,75.14,75.52,75.14,75.42,10900.0,39.2851,39.4837,39.2851,39.4315,10900.0
2007-09-05 12:00:00,75.42,75.46,75.31,75.46,6300.0,39.4315,39.4524,39.374,39.4524,6300.0
2007-09-05 12:10:00,75.46,75.59,75.41,75.49,12300.0,39.4524,39.5203,39.4262,39.4681,12300.0
2007-09-05 12:20:00,75.43,75.69,75.43,75.68,8100.0,39.4367,39.5726,39.4367,39.5674,8100.0
2007-09-05 12:30:00,75.68,75.74,75.52,75.55,9400.0,39.5674,39.5988,39.4837,39.4994,9400.0
2007-09-05 12:40:00,75.55,75.69,75.39,75.51,9900.0,39.4994,39.5726,39.4158,39.4785,9900.0
2007-09-05 12:50:00,75.52,75.56,75.44,75.53,5600.0,39.4837,39.5047,39.4419,39.489,5600.0
2007-09-05 13:00:00,75.53,75.69,75.53,75.67,7100.0,39.489,39.5726,39.489,39.5622,7100.0
2007-09-05 13:10:00,75.67,75.84,75.67,75.73,5400.0,39.5622,39.651,39.5622,39.5935,5400.0
2007-09-05 13:20:00,75.69,75.69,75.37,75.4,9300.0,39.5726,39.5726,39.4053,39.421,9300.0
2007-09-05 13:30:00,75.38,75.57,75.31,75.57,20100.0,39.4105,39.5099,39.374,39.5099,20100.0
2007-09-05 13:40:00,75.53,75.59,75.4,75.59,5600.0,39.489,39.5203,39.421,39.5203,5600.0
2007-09-05 13:50:00,75.59,75.64,75.49,75.54,13200.0,39.5203,39.5465,39.4681,39.4942,13200.0
2007-09-05 14:00:00,75.51,75.73,75.2,75.43,35100.0,39.4785,39.5935,39.3164,39.4367,35100.0
2007-09-05 14:10:00,75.43,75.48,75.19,75.29,19200.0,39.4367,39.4628,39.3112,39.3635,19200.0
2007-09-05 14:20:00,75.3,75.3,74.92,75.07,25500.0,39.3687,39.3687,39.17,39.2485,25500.0
2007-09-05 14:30:00,75.07,75.3,75.04,75.24,15500.0,39.2485,39.3687,39.2328,39.3374,15500.0
2007-09-05 14:40:00,75.24,75.25,75.03,75.17,29300.0,39.3374,39.3426,39.2276,39.3008,29300.0
2007-09-05 14:50:00,75.18,75.55,75.15,75.5,36500.0,39.306,39.4994,39.2903,39.4733,36500.0
2007-09-05 15:00:00,75.5,75.75,75.38,75.71,28100.0,39.4733,39.604,39.4105,39.5831,28100.0
2007-09-05 15:10:00,75.72,75.79,75.57,75.74,12800.0,39.5883,39.6249,39.5099,39.5988,12800.0
2007-09-05 15:20:00,75.72,75.75,75.34,75.49,22100.0,39.5883,39.604,39.3896,39.4681,22100.0
2007-09-05 15:30:00,75.49,75.64,75.2,75.3,18600.0,39.4681,39.5465,39.3164,39.3687,18600.0
2007-09-05 15:40:00,75.3,75.8,75.29,75.58,30400.0,39.3687,39.6301,39.3635,39.5151,30400.0
2007-09-05 15:50:00,75.61,75.75,75.29,75.5,39300.0,39.5308,39.604,39.3635,39.4733,39300.0
2007-09-06 09:30:00,75.65,75.96,75.51,75.95,12300.0,39.5517,39.7138,39.4785,39.7086,12300.0
2007-09-06 09:40:00,75.93,76.15,75.78,75.86,12200.0,39.6981,39.8131,39.6197,39.6615,12200.0
2007-09-06 09:50:00,75.92,75.96,75.42,75.56,16200.0,39.6929,39.7138,39.4315,39.5047,16200.0
2007-09-06 10:00:00,75.51,75.63,74.98,75.21,23100.0,39.4785,39.5413,39.2014,39.3217,23100.0
2007-09-06 10:10:00,75.14,75.38,74.68,74.7,16500.0,39.2851,39.4105,39.0446,39.055,16500.0
2007-09-06 10:20:00,74.77,74.84,74.42,74.71,16600.0,39.0916,39.1282,38.9086,39.0603,16600.0
2007-09-06 10:30:00,74.68,75.23,74.64,75.18,11900.0,39.0446,39.3321,39.0237,39.306,11900.0
2007-09-06 10:40:00,75.19,75.34,75.15,75.21,9100.0,39.3112,39.3896,39.2903,39.3217,9100.0
2007-09-06 10:50:00,75.18,75.46,75.18,75.35,10000.0,39.306,39.4524,39.306,39.3949,10000.0
2007-09-06 11:00:00,75.36,75.37,74.93,74.97,11300.0,39.4001,39.4053,39.1753,39.1962,11300.0
2007-09-06 11:10:00,74.97,75.12,74.95,75.12,12000.0,39.1962,39.2746,39.1857,39.2746,12000.0
2007-09-06 11:20:00,75.14,75.62,75.14,75.37,20900.0,39.2851,39.536,39.2851,39.4053,20900.0
2007-09-06 11:30:00,75.41,75.59,75.4,75.54,15900.0,39.4262,39.5203,39.421,39.4942,15900.0
2007-09-06 11:40:00,75.51,75.62,75.51,75.59,12500.0,39.4785,39.536,39.4785,39.5203,12500.0
2007-09-06 11:50:00,75.6,75.66,75.48,75.66,14900.0,39.5256,39.5569,39.4628,39.5569,14900.0
2007-09-06 12:00:00,75.68,75.78,75.63,75.72,9700.0,39.5674,39.6197,39.5413,39.5883,9700.0
2007-09-06 12:10:00,75.75,76.5,75.71,76.45,26700.0,39.604,39.9961,39.5831,39.97,26700.0
2007-09-06 12:20:00,76.4,76.45,76.22,76.22,9900.0,39.9438,39.97,39.8497,39.8497,9900.0
2007-09-06 12:30:00,76.21,76.21,76.0,76.06,8600.0,39.8445,39.8445,39.7347,39.7661,8600.0
2007-09-06 12:40:00,76.06,76.06,75.64,75.73,13200.0,39.7661,39.7661,39.5465,39.5935,13200.0
2007-09-06 12:50:00,75.74,76.12,75.72,76.12,13400.0,39.5988,39.7974,39.5883,39.7974,13400.0
2007-09-06 13:00:00,76.05,76.18,75.93,76.0,25900.0,39.7608,39.8288,39.6981,39.7347,25900.0
2007-09-06 13:10:00,75.96,76.01,75.77,75.9,19900.0,39.7138,39.7399,39.6145,39.6824,19900.0
2007-09-06 13:20:00,75.85,76.09,75.85,76.05,14000.0,39.6563,39.7818,39.6563,39.7608,14000.0
2007-09-06 13:30:00,76.05,76.14,75.88,75.93,22800.0,39.7608,39.8079,39.672,39.6981,22800.0
2007-09-06 13:40:00,75.95,76.15,75.91,75.99,20500.0,39.7086,39.8131,39.6876,39.7295,20500.0
2007-09-06 13:50:00,75.99,76.12,75.95,76.09,12900.0,39.7295,39.7974,39.7086,39.7818,12900.0
2007-09-06 14:00:00,76.04,76.1,75.87,76.0,11000.0,39.7556,39.787,39.6667,39.7347,11000.0
2007-09-06 14:10:00,76.01,76.27,76.01,76.25,19600.0,39.7399,39.8759,39.7399,39.8654,19600.0
2007-09-06 14:20:00,76.24,76.27,76.12,76.15,11000.0,39.8602,39.8759,39.7974,39.8131,11000.0
2007-09-06 14:30:00,76.11,76.4,76.06,76.38,13200.0,39.7922,39.9438,39.7661,39.9334,13200.0
2007-09-06 14:40:00,76.39,76.44,76.32,76.36,9600.0,39.9386,39.9647,39.902,39.9229,9600.0
2007-09-06 14:50:00,76.35,76.43,76.23,76.43,9100.0,39.9177,39.9595,39.855,39.9595,9100.0
2007-09-06 15:00:00,76.47,76.71,76.47,76.56,13800.0,39.9804,40.1059,39.9804,40.0275,13800.0
2007-09-06 15:10:00,76.5,76.58,76.42,76.55,13000.0,39.9961,40.0379,39.9543,40.0223,13000.0
2007-09-06 15:20:00,76.54,76.65,76.47,76.65,17700.0,40.017,40.0745,39.9804,40.0745,17700.0
2007-09-06 15:30:00,76.64,76.83,76.62,76.79,15200.0,40.0693,40.1686,40.0589,40.1477,15200.0
2007-09-06 15:40:00,76.8,76.91,76.53,76.81,24300.0,40.153,40.2105,40.0118,40.1582,24300.0
2007-09-06 15:50:00,76.83,76.97,76.76,76.79,26500.0,40.1686,40.2418,40.132,40.1477,26500.0
2007-09-07 09:30:00,75.6,75.6,75.05,75.22,29000.0,39.5256,39.5256,39.238,39.3269,29000.0
2007-09-07 09:40:00,75.23,75.62,75.09,75.47,32400.0,39.3321,39.536,39.2589,39.4576,32400.0
2007-09-07 09:50:00,75.49,75.53,74.88,74.89,47500.0,39.4681,39.489,39.1491,39.1544,47500.0
2007-09-07 10:00:00,74.9,74.95,74.6,74.77,33500.0,39.1596,39.1857,39.0027,39.0916,33500.0
2007-09-07 10:10:00,74.78,74.8,74.48,74.51,15700.0,39.0969,39.1073,38.94,38.9557,15700.0
2007-09-07 10:20:00,74.54,74.93,74.53,74.77,21200.0,38.9714,39.1753,38.9661,39.0916,21200.0
2007-09-07 10:30:00,74.75,74.75,74.31,74.44,20400.0,39.0812,39.0812,38.8511,38.9191,20400.0
2007-09-07 10:40:00,74.49,74.84,74.49,74.63,20600.0,38.9452,39.1282,38.9452,39.0184,20600.0
2007-09-07 10:50:00,74.66,74.85,74.59,74.79,15300.0,39.0341,39.1335,38.9975,39.1021,15300.0
2007-09-07 11:00:00,74.81,74.85,74.55,74.62,18300.0,39.1125,39.1335,38.9766,39.0132,18300.0
2007-09-07 11:10:00,74.63,74.63,74.39,74.51,18800.0,39.0184,39.0184,38.893,38.9557,18800.0
2007-09-07 11:20:00,74.48,74.75,74.46,74.64,13200.0,38.94,39.0812,38.9296,39.0237,13200.0
2007-09-07 11:30:00,74.63,75.15,74.63,75.12,15500.0,39.0184,39.2903,39.0184,39.2746,15500.0
2007-09-07 11:40:00,75.16,75.19,74.89,74.95,22200.0,39.2955,39.3112,39.1544,39.1857,22200.0
2007-09-07 11:50:00,75.0,75.35,74.9,75.33,21900.0,39.2119,39.3949,39.1596,39.3844,21900.0
2007-09-07 12:00:00,75.33,75.33,74.94,75.03,11800.0,39.3844,39.3844,39.1805,39.2276,11800.0
2007-09-07 12:10:00,75.01,75.03,74.84,74.88,9300.0,39.2171,39.2276,39.1282,39.1491,9300.0
2007-09-07 12:20:00,74.86,74.92,74.78,74.92,9200.0,39.1387,39.17,39.0969,39.17,9200.0
2007-09-07 12:30:00,74.92,75.07,74.81,74.9,12300.0,39.17,39.2485,39.1125,39.1596,12300.0
2007-09-07 12:40:00,74.9,75.03,74.66,74.71,19500.0,39.1596,39.2276,39.0341,39.0603,19500.0
2007-09-07 12:50:00,74.74,74.9,74.69,74.74,14100.0,39.0759,39.1596,39.0498,39.0759,14100.0
2007-09-07 13:00:00,74.72,75.13,74.61,75.13,25700.0,39.0655,39.2798,39.008,39.2798,25700.0
2007-09-07 13:10:00,75.13,75.24,74.93,74.97,14600.0,39.2798,39.3374,39.1753,39.1962,14600.0
2007-09-07 13:20:00,74.99,75.11,74.89,74.98,15900.0,39.2066,39.2694,39.1544,39.2014,15900.0
2007-09-07 13:30:00,74.96,75.08,74.61,74.63,16300.0,39.191,39.2537,39.008,39.0184,16300.0
2007-09-07 13:40:00,74.59,74.67,74.39,74.5,16600.0,38.9975,39.0393,38.893,38.9505,16600.0
2007-09-07 13:50:00,74.46,74.68,74.46,74.56,12400.0,38.9296,39.0446,38.9296,38.9818,12400.0
2007-09-07 14:00:00,74.56,74.62,74.4,74.47,18900.0,38.9818,39.0132,38.8982,38.9348,18900.0
2007-09-07 14:10:00,74.49,74.8,74.44,74.6,15600.0,38.9452,39.1073,38.9191,39.0027,15600.0
2007-09-07 14:20:00,74.56,74.62,74.51,74.56,10200.0,38.9818,39.0132,38.9557,38.9818,10200.0
2007-09-07 14:30:00,74.6,74.63,74.51,74.59,17200.0,39.0027,39.0184,38.9557,38.9975,17200.0
2007-09-07 14:40:00,74.62,74.68,74.41,74.47,27500.0,39.0132,39.0446,38.9034,38.9348,27500.0
2007-09-07 14:50:00,74.44,74.47,74.16,74.24,18100.0,38.9191,38.9348,38.7727,38.8145,18100.0
2007-09-07 15:00:00,74.25,74.73,74.25,74.6,17000.0,38.8198,39.0707,38.8198,39.0027,17000.0
2007-09-07 15:10:00,74.56,74.81,74.52,74.75,36700.0,38.9818,39.1125,38.9609,39.0812,36700.0
2007-09-07 15:20:00,74.7,74.7,74.15,74.34,32000.0,39.055,39.055,38.7675,38.8668,32000.0
2007-09-07 15:30:00,74.4,74.6,74.21,74.37,26000.0,38.8982,39.0027,38.7988,38.8825,26000.0
2007-09-07 15:40:00,74.33,74.6,74.13,74.43,36000.0,38.8616,39.0027,38.757,38.9139,36000.0
2007-09-07 15:50:00,74.4,74.59,74.26,74.33,58300.0,38.8982,38.9975,38.825,38.8616,58300.0
2007-09-10 09:30:00,73.96,74.15,73.68,74.11,23000.0,38.9341,39.0341,38.7867,39.013,23000.0
2007-09-10 09:40:00,74.11,74.12,73.69,73.96,16300.0,39.013,39.0183,38.7919,38.9341,16300.0
2007-09-10 09:50:00,74.01,74.06,73.68,73.69,15200.0,38.9604,38.9867,38.7867,38.7919,15200.0
2007-09-10 10:00:00,73.65,73.76,73.4,73.55,8700.0,38.7709,38.8288,38.6393,38.7182,8700.0
2007-09-10 10:10:00,73.5,73.54,73.29,73.42,16100.0,38.6919,38.713,38.5814,38.6498,16100.0
2007-09-10 10:20:00,73.42,73.67,73.18,73.18,17300.0,38.6498,38.7814,38.5235,38.5235,17300.0
2007-09-10 10:30:00,73.17,73.32,73.11,73.24,22300.0,38.5182,38.5972,38.4866,38.5551,22300.0
2007-09-10 10:40:00,73.23,73.26,72.82,72.94,14500.0,38.5498,38.5656,38.334,38.3971,14500.0
2007-09-10 10:50:00,72.87,73.25,72.87,73.08,12600.0,38.3603,38.5603,38.3603,38.4708,12600.0
2007-09-10 11:00:00,73.15,73.2,72.79,72.89,17300.0,38.5077,38.534,38.3182,38.3708,17300.0
2007-09-10 11:10:00,72.93,72.95,72.32,72.4,15400.0,38.3919,38.4024,38.0708,38.1129,15400.0
2007-09-10 11:20:00,72.44,72.54,72.38,72.41,11100.0,38.1339,38.1866,38.1023,38.1181,11100.0
2007-09-10 11:30:00,72.38,72.38,72.05,72.05,15200.0,38.1023,38.1023,37.9286,37.9286,15200.0
2007-09-10 11:40:00,72.1,72.2,72.03,72.16,14700.0,37.9549,38.0076,37.9181,37.9865,14700.0
2007-09-10 11:50:00,72.21,72.28,72.06,72.18,10100.0,38.0128,38.0497,37.9339,37.9971,10100.0
2007-09-10 12:00:00,72.21,72.28,72.13,72.21,7500.0,38.0128,38.0497,37.9707,38.0128,7500.0
2007-09-10 12:10:00,72.18,72.24,71.97,72.24,15700.0,37.9971,38.0286,37.8865,38.0286,15700.0
2007-09-10 12:20:00,72.29,72.72,72.29,72.63,8700.0,38.055,38.2813,38.055,38.2339,8700.0
2007-09-10 12:30:00,72.58,72.75,72.39,72.39,11600.0,38.2076,38.2971,38.1076,38.1076,11600.0
2007-09-10 12:40:00,72.4,72.54,72.37,72.42,8700.0,38.1129,38.1866,38.0971,38.1234,8700.0
2007-09-10 12:50:00,72.43,72.54,72.37,72.41,5900.0,38.1287,38.1866,38.0971,38.1181,5900.0
2007-09-10 13:00:00,72.41,72.67,72.28,72.67,8200.0,38.1181,38.255,38.0497,38.255,8200.0
2007-09-10 13:10:00,72.67,72.95,72.48,72.94,11000.0,38.255,38.4024,38.155,38.3971,11000.0
2007-09-10 13:20:00,72.94,73.06,72.73,73.02,16000.0,38.3971,38.4603,38.2866,38.4392,16000.0
2007-09-10 13:30:00,73.02,73.32,72.87,73.25,10600.0,38.4392,38.5972,38.3603,38.5603,10600.0
2007-09-10 13:40:00,73.24,73.31,73.14,73.18,8000.0,38.5551,38.5919,38.5024,38.5235,8000.0
2007-09-10 13:50:00,73.13,73.18,72.92,72.97,7500.0,38.4972,38.5235,38.3866,38.4129,7500.0
2007-09-10 14:00:00,72.97,73.03,72.62,72.69,16000.0,38.4129,38.4445,38.2287,38.2655,16000.0
2007-09-10 14:10:00,72.69,73.11,72.69,72.9,14800.0,38.2655,38.4866,38.2655,38.3761,14800.0
2007-09-10 14:20:00,72.91,73.21,72.86,73.21,11600.0,38.3813,38.5393,38.355,38.5393,11600.0
2007-09-10 14:30:00,73.22,73.63,73.22,73.52,17200.0,38.5445,38.7604,38.5445,38.7025,17200.0
2007-09-10 14:40:00,73.49,73.64,73.28,73.43,16300.0,38.6867,38.7656,38.5761,38.6551,16300.0
2007-09-10 14:50:00,73.45,73.45,73.11,73.34,10400.0,38.6656,38.6656,38.4866,38.6077,10400.0
2007-09-10 15:00:00,73.36,73.94,73.11,73.94,22900.0,38.6182,38.9236,38.4866,38.9236,22900.0
2007-09-10 15:10:00,73.96,74.12,73.8,74.03,18000.0,38.9341,39.0183,38.8499,38.9709,18000.0
2007-09-10 15:20:00,74.04,74.28,73.7,73.7,15700.0,38.9762,39.1025,38.7972,38.7972,15700.0
2007-09-10 15:30:00,73.67,73.76,73.29,73.36,26500.0,38.7814,38.8288,38.5814,38.6182,26500.0
2007-09-10 15:40:00,73.33,73.33,72.8,72.99,47000.0,38.6024,38.6024,38.3234,38.4235,47000.0
2007-09-10 15:50:00,72.97,73.17,72.65,72.65,40900.0,38.4129,38.5182,38.2445,38.2445,40900.0
2007-09-11 09:30:00,72.88,73.61,72.88,73.55,12100.0,38.3655,38.7498,38.3655,38.7182,12100.0
2007-09-11 09:40:00,73.61,73.84,73.57,73.6,16800.0,38.7498,38.8709,38.7288,38.7446,16800.0
2007-09-11 09:50:00,73.6,73.73,73.5,73.58,12900.0,38.7446,38.813,38.6919,38.734,12900.0
2007-09-11 10:00:00,73.62,73.74,73.35,73.42,20400.0,38.7551,38.8183,38.613,38.6498,20400.0
2007-09-11 10:10:00,73.35,73.39,73.17,73.38,17900.0,38.613,38.634,38.5182,38.6288,17900.0
2007-09-11 10:20:00,73.35,73.49,73.27,73.39,46200.0,38.613,38.6867,38.5709,38.634,46200.0
2007-09-11 10:30:00,73.4,73.49,73.3,73.4,16900.0,38.6393,38.6867,38.5866,38.6393,16900.0
2007-09-11 10:40:00,73.36,73.43,73.15,73.23,13100.0,38.6182,38.6551,38.5077,38.5498,13100.0
2007-09-11 10:50:00,73.24,73.3,73.18,73.29,8200.0,38.5551,38.5866,38.5235,38.5814,8200.0
2007-09-11 11:00:00,73.26,73.26,72.86,73.03,13700.0,38.5656,38.5656,38.355,38.4445,13700.0
2007-09-11 11:10:00,72.98,73.16,72.97,73.01,12000.0,38.4182,38.5129,38.4129,38.434,12000.0
2007-09-11 11:20:00,73.07,73.28,73.07,73.25,8700.0,38.4656,38.5761,38.4656,38.5603,8700.0
2007-09-11 11:30:00,73.3,73.34,73.0,73.07,10000.0,38.5866,38.6077,38.4287,38.4656,10000.0
2007-09-11 11:40:00,73.07,73.21,73.02,73.15,9400.0,38.4656,38.5393,38.4392,38.5077,9400.0
2007-09-11 11:50:00,73.14,73.22,72.78,72.79,12200.0,38.5024,38.5445,38.3129,38.3182,12200.0
2007-09-11 12:00:00,72.79,72.79,72.57,72.72,11700.0,38.3182,38.3182,38.2024,38.2813,11700.0
2007-09-11 12:10:00,72.76,72.86,72.62,72.86,9900.0,38.3024,38.355,38.2287,38.355,9900.0
2007-09-11 12:20:00,72.87,72.97,72.84,72.94,9800.0,38.3603,38.4129,38.3445,38.3971,9800.0
2007-09-11 12:30:00,72.92,73.19,72.84,73.19,11100.0,38.3866,38.5287,38.3445,38.5287,11100.0
2007-09-11 12:40:00,73.15,73.16,72.88,72.95,18800.0,38.5077,38.5129,38.3655,38.4024,18800.0
2007-09-11 12:50:00,72.97,73.15,72.86,73.07,8400.0,38.4129,38.5077,38.355,38.4656,8400.0
2007-09-11 13:00:00,73.12,73.15,72.92,73.02,11500.0,38.4919,38.5077,38.3866,38.4392,11500.0
2007-09-11 13:10:00,73.02,73.04,72.72,72.78,18100.0,38.4392,38.4498,38.2813,38.3129,18100.0
2007-09-11 13:20:00,72.79,72.99,72.74,72.99,14900.0,38.3182,38.4235,38.2918,38.4235,14900.0
2007-09-11 13:30:00,72.98,73.05,72.86,72.89,33700.0,38.4182,38.455,38.355,38.3708,33700.0
2007-09-11 13:40:00,72.89,73.14,72.75,73.0,22200.0,38.3708,38.5024,38.2971,38.4287,22200.0
2007-09-11 13:50:00,73.01,73.11,72.89,73.07,13500.0,38.434,38.4866,38.3708,38.4656,13500.0
2007-09-11 14:00:00,73.1,73.45,73.09,73.28,37100.0,38.4814,38.6656,38.4761,38.5761,37100.0
2007-09-11 14:10:00,73.3,73.44,73.2,73.36,23400.0,38.5866,38.6603,38.534,38.6182,23400.0
2007-09-11 14:20:00,73.36,73.4,73.26,73.4,23200.0,38.6182,38.6393,38.5656,38.6393,23200.0
2007-09-11 14:30:00,73.4,73.4,73.24,73.29,13500.0,38.6393,38.6393,38.5551,38.5814,13500.0
2007-09-11 14:40:00,73.29,73.35,73.2,73.24,22600.0,38.5814,38.613,38.534,38.5551,22600.0
2007-09-11 14:50:00,73.23,73.27,73.12,73.14,18500.0,38.5498,38.5709,38.4919,38.5024,18500.0
2007-09-11 15:00:00,73.2,73.26,73.11,73.2,20100.0,38.534,38.5656,38.4866,38.534,20100.0
2007-09-11 15:10:00,73.2,73.32,73.17,73.25,42000.0,38.534,38.5972,38.5182,38.5603,42000.0
2007-09-11 15:20:00,73.22,73.27,73.06,73.2,14400.0,38.5445,38.5709,38.4603,38.534,14400.0
2007-09-11 15:30:00,73.19,73.28,72.81,72.97,44900.0,38.5287,38.5761,38.3287,38.4129,44900.0
2007-09-11 15:40:00,72.98,73.05,72.66,72.73,35800.0,38.4182,38.455,38.2497,38.2866,35800.0
2007-09-11 15:50:00,72.71,73.24,72.71,73.24,50600.0,38.2761,38.5551,38.2761,38.5551,50600.0
2007-09-12 09:30:00,73.13,73.13,72.35,72.35,17100.0,38.4972,38.4972,38.0865,38.0865,17100.0
2007-09-12 09:40:00,72.22,72.78,72.17,72.71,12200.0,38.0181,38.3129,37.9918,38.2761,12200.0
2007-09-12 09:50:00,72.76,73.05,72.76,72.95,13000.0,38.3024,38.455,38.3024,38.4024,13000.0
2007-09-12 10:00:00,72.95,73.12,72.64,72.91,9900.0,38.4024,38.4919,38.2392,38.3813,9900.0
2007-09-12 10:10:00,72.83,73.03,72.78,72.99,15100.0,38.3392,38.4445,38.3129,38.4235,15100.0
2007-09-12 10:20:00,73.0,73.25,72.94,73.15,16500.0,38.4287,38.5603,38.3971,38.5077,16500.0
2007-09-12 10:30:00,73.13,73.28,72.99,73.25,24600.0,38.4972,38.5761,38.4235,38.5603,24600.0
2007-09-12 10:40:00,73.26,73.35,72.92,72.92,8500.0,38.5656,38.613,38.3866,38.3866,8500.0
2007-09-12 10:50:00,72.96,73.24,72.84,73.1,16900.0,38.4077,38.5551,38.3445,38.4814,16900.0
2007-09-12 11:00:00,73.09,73.25,72.99,73.22,10700.0,38.4761,38.5603,38.4235,38.5445,10700.0
2007-09-12 11:10:00,73.24,73.35,73.14,73.19,34300.0,38.5551,38.613,38.5024,38.5287,34300.0
2007-09-12 11:20:00,73.19,73.28,73.05,73.1,8000.0,38.5287,38.5761,38.455,38.4814,8000.0
2007-09-12 11:30:00,73.1,73.22,73.0,73.05,7200.0,38.4814,38.5445,38.4287,38.455,7200.0
2007-09-12 11:40:00,73.02,73.24,73.0,73.14,55000.0,38.4392,38.5551,38.4287,38.5024,55000.0
2007-09-12 11:50:00,73.18,73.26,73.13,73.26,49400.0,38.5235,38.5656,38.4972,38.5656,49400.0
2007-09-12 12:00:00,73.26,73.34,73.2,73.25,18800.0,38.5656,38.6077,38.534,38.5603,18800.0
2007-09-12 12:10:00,73.29,73.36,73.18,73.25,25500.0,38.5814,38.6182,38.5235,38.5603,25500.0
2007-09-12 12:20:00,73.21,73.35,73.16,73.26,22200.0,38.5393,38.613,38.5129,38.5656,22200.0
2007-09-12 12:30:00,73.22,73.39,73.19,73.3,17700.0,38.5445,38.634,38.5287,38.5866,17700.0
2007-09-12 12:40:00,73.35,73.42,73.17,73.22,33900.0,38.613,38.6498,38.5182,38.5445,33900.0
2007-09-12 12:50:00,73.2,73.35,73.16,73.35,11800.0,38.534,38.613,38.5129,38.613,11800.0
2007-09-12 13:00:00,73.37,73.37,73.16,73.28,19800.0,38.6235,38.6235,38.5129,38.5761,19800.0
2007-09-12 13:10:00,73.3,73.47,73.12,73.29,15500.0,38.5866,38.6761,38.4919,38.5814,15500.0
2007-09-12 13:20:00,73.26,73.4,73.24,73.4,2600.0,38.5656,38.6393,38.5551,38.6393,2600.0
2007-09-12 13:30:00,73.4,73.53,73.27,73.49,9800.0,38.6393,38.7077,38.5709,38.6867,9800.0
2007-09-12 13:40:00,73.54,73.64,73.42,73.63,6900.0,38.713,38.7656,38.6498,38.7604,6900.0
2007-09-12 13:50:00,73.64,73.78,73.48,73.51,13500.0,38.7656,38.8393,38.6814,38.6972,13500.0
2007-09-12 14:00:00,73.52,73.75,73.4,73.75,8700.0,38.7025,38.8235,38.6393,38.8235,8700.0
2007-09-12 14:10:00,73.79,73.96,73.77,73.9,11500.0,38.8446,38.9341,38.8341,38.9025,11500.0
2007-09-12 14:20:00,73.88,73.95,73.67,73.67,7100.0,38.892,38.9288,38.7814,38.7814,7100.0
2007-09-12 14:30:00,73.72,73.93,73.62,73.62,11000.0,38.8077,38.9183,38.7551,38.7551,11000.0
2007-09-12 14:40:00,73.65,73.86,73.65,73.85,49600.0,38.7709,38.8814,38.7709,38.8762,49600.0
2007-09-12 14:50:00,73.82,73.96,73.79,73.93,7600.0,38.8604,38.9341,38.8446,38.9183,7600.0
2007-09-12 15:00:00,73.95,73.99,73.68,73.75,21900.0,38.9288,38.9499,38.7867,38.8235,21900.0
2007-09-12 15:10:00,73.68,73.82,73.63,73.82,22200.0,38.7867,38.8604,38.7604,38.8604,22200.0
2007-09-12 15:20:00,73.85,73.91,73.66,73.75,24200.0,38.8762,38.9078,38.7762,38.8235,24200.0
2007-09-12 15:30:00,73.75,73.77,73.59,73.7,32100.0,38.8235,38.8341,38.7393,38.7972,32100.0
2007-09-12 15:40:00,73.75,73.97,73.74,73.91,16400.0,38.8235,38.9393,38.8183,38.9078,16400.0
2007-09-12 15:50:00,73.89,74.0,73.59,73.69,43800.0,38.8972,38.9551,38.7393,38.7919,43800.0
2007-09-13 09:30:00,74.27,74.36,74.1,74.29,12400.0,39.0973,39.1446,39.0078,39.1078,12400.0
2007-09-13 09:40:00,74.35,74.69,74.35,74.48,17300.0,39.1394,39.3184,39.1394,39.2078,17300.0
2007-09-13 09:50:00,74.52,75.19,74.45,75.02,20300.0,39.2289,39.5816,39.192,39.4921,20300.0
2007-09-13 10:00:00,75.07,75.2,74.87,74.94,17300.0,39.5184,39.5868,39.4131,39.45,17300.0
2007-09-13 10:10:00,74.94,75.55,74.9,75.46,21100.0,39.45,39.7711,39.4289,39.7237,21100.0
2007-09-13 10:20:00,75.42,75.86,75.39,75.72,22900.0,39.7027,39.9343,39.6869,39.8606,22900.0
2007-09-13 10:30:00,75.79,76.15,75.68,75.99,17400.0,39.8974,40.0869,39.8395,40.0027,17400.0
2007-09-13 10:40:00,76.0,76.06,75.78,75.8,18000.0,40.008,40.0396,39.8922,39.9027,18000.0
2007-09-13 10:50:00,75.77,76.04,75.73,75.76,14600.0,39.8869,40.029,39.8658,39.8816,14600.0
2007-09-13 11:00:00,75.79,75.9,75.6,75.66,9600.0,39.8974,39.9553,39.7974,39.829,9600.0
2007-09-13 11:10:00,75.68,76.03,75.65,75.8,15000.0,39.8395,40.0238,39.8237,39.9027,15000.0
2007-09-13 11:20:00,75.89,76.15,75.89,76.08,21200.0,39.9501,40.0869,39.9501,40.0501,21200.0
2007-09-13 11:30:00,76.08,76.14,75.9,75.93,7700.0,40.0501,40.0817,39.9553,39.9711,7700.0
2007-09-13 11:40:00,75.91,75.94,75.8,75.94,5800.0,39.9606,39.9764,39.9027,39.9764,5800.0
2007-09-13 11:50:00,75.92,76.39,75.91,76.29,10000.0,39.9659,40.2133,39.9606,40.1606,10000.0
2007-09-13 12:00:00,76.27,76.29,76.0,76.0,14400.0,40.1501,40.1606,40.008,40.008,14400.0
2007-09-13 12:10:00,76.0,76.19,76.0,76.17,15000.0,40.008,40.108,40.008,40.0975,15000.0
2007-09-13 12:20:00,76.18,76.49,76.18,76.32,16000.0,40.1027,40.2659,40.1027,40.1764,16000.0
2007-09-13 12:30:00,76.32,76.41,76.24,76.27,9000.0,40.1764,40.2238,40.1343,40.1501,9000.0
2007-09-13 12:40:00,76.3,76.56,76.29,76.33,30300.0,40.1659,40.3028,40.1606,40.1817,30300.0
2007-09-13 12:50:00,76.33,76.49,76.3,76.46,32100.0,40.1817,40.2659,40.1659,40.2501,32100.0
2007-09-13 13:00:00,76.48,76.59,76.28,76.42,48400.0,40.2607,40.3186,40.1554,40.2291,48400.0
2007-09-13 13:10:00,76.48,76.9,76.42,76.79,39200.0,40.2607,40.4818,40.2291,40.4239,39200.0
2007-09-13 13:20:00,76.76,77.14,76.75,76.94,23000.0,40.4081,40.6081,40.4028,40.5028,23000.0
2007-09-13 13:30:00,76.93,77.02,76.85,76.9,28300.0,40.4976,40.5449,40.4554,40.4818,28300.0
2007-09-13 13:40:00,76.89,77.12,76.83,77.05,25100.0,40.4765,40.5976,40.4449,40.5607,25100.0
2007-09-13 13:50:00,77.02,77.03,76.74,76.74,9500.0,40.5449,40.5502,40.3975,40.3975,9500.0
2007-09-13 14:00:00,76.74,76.8,76.68,76.77,10200.0,40.3975,40.4291,40.3659,40.4133,10200.0
2007-09-13 14:10:00,76.75,76.97,76.62,76.62,23100.0,40.4028,40.5186,40.3344,40.3344,23100.0
2007-09-13 14:20:00,76.58,76.79,76.53,76.56,17800.0,40.3133,40.4239,40.287,40.3028,17800.0
2007-09-13 14:30:00,76.56,76.74,76.55,76.66,14900.0,40.3028,40.3975,40.2975,40.3554,14900.0
2007-09-13 14:40:00,76.64,76.87,76.64,76.68,14500.0,40.3449,40.466,40.3449,40.3659,14500.0
2007-09-13 14:50:00,76.68,76.79,76.52,76.72,15000.0,40.3659,40.4239,40.2817,40.387,15000.0
2007-09-13 15:00:00,76.7,76.87,76.62,76.62,29000.0,40.3765,40.466,40.3344,40.3344,29000.0
2007-09-13 15:10:00,76.67,76.8,76.49,76.59,20300.0,40.3607,40.4291,40.2659,40.3186,20300.0
2007-09-13 15:20:00,76.56,76.83,76.5,76.65,33100.0,40.3028,40.4449,40.2712,40.3502,33100.0
2007-09-13 15:30:00,76.66,76.76,76.56,76.68,46800.0,40.3554,40.4081,40.3028,40.3659,46800.0
2007-09-13 15:40:00,76.7,76.78,76.18,76.3,45900.0,40.3765,40.4186,40.1027,40.1659,45900.0
2007-09-13 15:50:00,76.28,76.6,76.28,76.44,73000.0,40.1554,40.3238,40.1554,40.2396,73000.0
2007-09-14 09:30:00,75.8,75.8,74.95,75.14,28500.0,39.9027,39.9027,39.4552,39.5553,28500.0
2007-09-14 09:40:00,75.1,75.2,74.79,75.1,13100.0,39.5342,39.5868,39.371,39.5342,13100.0
2007-09-14 09:50:00,75.14,75.6,75.14,75.55,15300.0,39.5553,39.7974,39.5553,39.7711,15300.0
2007-09-14 10:00:00,75.59,75.9,75.57,75.64,18000.0,39.7921,39.9553,39.7816,39.8185,18000.0
2007-09-14 10:10:00,75.62,75.89,75.51,75.68,9900.0,39.8079,39.9501,39.75,39.8395,9900.0
2007-09-14 10:20:00,75.64,75.81,75.64,75.75,14800.0,39.8185,39.908,39.8185,39.8764,14800.0
2007-09-14 10:30:00,75.73,75.98,75.7,75.93,13300.0,39.8658,39.9975,39.8501,39.9711,13300.0
2007-09-14 10:40:00,75.93,76.17,75.88,76.07,15200.0,39.9711,40.0975,39.9448,40.0448,15200.0
2007-09-14 10:50:00,76.07,76.14,75.87,75.87,15500.0,40.0448,40.0817,39.9395,39.9395,15500.0
2007-09-14 11:00:00,75.89,75.89,75.75,75.75,19500.0,39.9501,39.9501,39.8764,39.8764,19500.0
2007-09-14 11:10:00,75.81,75.88,75.66,75.8,22700.0,39.908,39.9448,39.829,39.9027,22700.0
2007-09-14 11:20:00,75.81,75.88,75.68,75.85,14200.0,39.908,39.9448,39.8395,39.929,14200.0
2007-09-14 11:30:00,75.82,76.13,75.82,76.0,21600.0,39.9132,40.0764,39.9132,40.008,21600.0
2007-09-14 11:40:00,75.93,76.25,75.91,76.09,12800.0,39.9711,40.1396,39.9606,40.0554,12800.0
2007-09-14 11:50:00,76.08,76.29,76.05,76.15,12400.0,40.0501,40.1606,40.0343,40.0869,12400.0
2007-09-14 12:00:00,76.13,76.54,76.13,76.42,13000.0,40.0764,40.2922,40.0764,40.2291,13000.0
2007-09-14 12:10:00,76.44,76.44,76.35,76.42,4000.0,40.2396,40.2396,40.1922,40.2291,4000.0
2007-09-14 12:20:00,76.43,76.54,76.36,76.46,6100.0,40.2343,40.2922,40.1975,40.2501,6100.0
2007-09-14 12:30:00,76.53,76.59,76.47,76.59,4600.0,40.287,40.3186,40.2554,40.3186,4600.0
2007-09-14 12:40:00,76.58,76.65,76.37,76.37,17800.0,40.3133,40.3502,40.2028,40.2028,17800.0
2007-09-14 12:50:00,76.43,76.64,76.42,76.51,12800.0,40.2343,40.3449,40.2291,40.2765,12800.0
2007-09-14 13:00:00,76.5,76.67,76.4,76.44,17300.0,40.2712,40.3607,40.2185,40.2396,17300.0
2007-09-14 13:10:00,76.44,76.7,76.41,76.5,35400.0,40.2396,40.3765,40.2238,40.2712,35400.0
2007-09-14 13:20:00,76.48,76.67,76.44,76.53,18100.0,40.2607,40.3607,40.2396,40.287,18100.0
2007-09-14 13:30:00,76.58,76.65,76.43,76.53,25200.0,40.3133,40.3502,40.2343,40.287,25200.0
2007-09-14 13:40:00,76.53,76.7,76.45,76.65,8200.0,40.287,40.3765,40.2449,40.3502,8200.0
2007-09-14 13:50:00,76.68,76.81,76.68,76.76,12100.0,40.3659,40.4344,40.3659,40.4081,12100.0
2007-09-14 14:00:00,76.84,76.84,76.49,76.58,10500.0,40.4502,40.4502,40.2659,40.3133,10500.0
2007-09-14 14:10:00,76.6,76.76,76.53,76.71,12200.0,40.3238,40.4081,40.287,40.3817,12200.0
2007-09-14 14:20:00,76.7,76.71,76.57,76.6,7800.0,40.3765,40.3817,40.308,40.3238,7800.0
2007-09-14 14:30:00,76.6,76.71,76.54,76.56,13000.0,40.3238,40.3817,40.2922,40.3028,13000.0
2007-09-14 14:40:00,76.56,76.59,76.44,76.44,11900.0,40.3028,40.3186,40.2396,40.2396,11900.0
2007-09-14 14:50:00,76.5,76.56,76.24,76.43,40100.0,40.2712,40.3028,40.1343,40.2343,40100.0
2007-09-14 15:00:00,76.41,76.61,76.35,76.44,51700.0,40.2238,40.3291,40.1922,40.2396,51700.0
2007-09-14 15:10:00,76.44,76.46,76.28,76.34,27200.0,40.2396,40.2501,40.1554,40.187,27200.0
2007-09-14 15:20:00,76.3,76.52,76.3,76.5,11900.0,40.1659,40.2817,40.1659,40.2712,11900.0
2007-09-14 15:30:00,76.5,76.58,76.39,76.56,21600.0,40.2712,40.3133,40.2133,40.3028,21600.0
2007-09-14 15:40:00,76.56,76.63,76.46,76.47,33800.0,40.3028,40.3396,40.2501,40.2554,33800.0
2007-09-14 15:50:00,76.49,76.63,76.45,76.54,68200.0,40.2659,40.3396,40.2449,40.2922,68200.0
2007-09-17 09:30:00,76.4,76.4,76.12,76.18,10700.0,40.2185,40.2185,40.0712,40.1027,10700.0
2007-09-17 09:40:00,76.18,76.21,75.67,75.94,11500.0,40.1027,40.1185,39.8343,39.9764,11500.0
2007-09-17 09:50:00,75.94,76.14,75.79,75.83,11700.0,39.9764,40.0817,39.8974,39.9185,11700.0
2007-09-17 10:00:00,75.89,75.97,75.7,75.72,5800.0,39.9501,39.9922,39.8501,39.8606,5800.0
2007-09-17 10:10:00,75.72,76.09,75.72,75.99,9600.0,39.8606,40.0554,39.8606,40.0027,9600.0
2007-09-17 10:20:00,76.03,76.13,75.86,75.95,7700.0,40.0238,40.0764,39.9343,39.9817,7700.0
2007-09-17 10:30:00,75.88,76.05,75.79,75.88,11100.0,39.9448,40.0343,39.8974,39.9448,11100.0
2007-09-17 10:40:00,75.97,76.03,75.86,76.0,10700.0,39.9922,40.0238,39.9343,40.008,10700.0
2007-09-17 10:50:00,75.99,75.99,75.81,75.91,13900.0,40.0027,40.0027,39.908,39.9606,13900.0
2007-09-17 11:00:00,75.91,76.01,75.85,75.95,5700.0,39.9606,40.0132,39.929,39.9817,5700.0
2007-09-17 11:10:00,76.02,76.03,75.95,76.0,11100.0,40.0185,40.0238,39.9817,40.008,11100.0
2007-09-17 11:20:00,75.96,76.1,75.95,75.97,5900.0,39.9869,40.0606,39.9817,39.9922,5900.0
2007-09-17 11:30:00,76.03,76.13,75.91,76.05,11900.0,40.0238,40.0764,39.9606,40.0343,11900.0
2007-09-17 11:40:00,76.05,76.26,76.04,76.14,6300.0,40.0343,40.1448,40.029,40.0817,6300.0
2007-09-17 11:50:00,76.19,76.19,76.1,76.17,11900.0,40.108,40.108,40.0606,40.0975,11900.0
2007-09-17 12:00:00,76.2,76.33,76.08,76.32,21400.0,40.1133,40.1817,40.0501,40.1764,21400.0
2007-09-17 12:10:00,76.29,76.47,76.22,76.44,34600.0,40.1606,40.2554,40.1238,40.2396,34600.0
2007-09-17 12:20:00,76.44,76.58,76.37,76.58,14600.0,40.2396,40.3133,40.2028,40.3133,14600.0
2007-09-17 12:30:00,76.58,76.78,76.55,76.76,11900.0,40.3133,40.4186,40.2975,40.4081,11900.0
2007-09-17 12:40:00,76.72,76.97,76.69,76.89,16900.0,40.387,40.5186,40.3712,40.4765,16900.0
2007-09-17 12:50:00,76.89,76.9,76.73,76.78,8800.0,40.4765,40.4818,40.3923,40.4186,8800.0
2007-09-17 13:00:00,76.8,76.8,76.69,76.7,4700.0,40.4291,40.4291,40.3712,40.3765,4700.0
2007-09-17 13:10:00,76.7,76.85,76.66,76.81,9800.0,40.3765,40.4554,40.3554,40.4344,9800.0
2007-09-17 13:20:00,76.77,76.79,76.67,76.67,7800.0,40.4133,40.4239,40.3607,40.3607,7800.0
2007-09-17 13:30:00,76.65,76.66,76.55,76.58,4200.0,40.3502,40.3554,40.2975,40.3133,4200.0
2007-09-17 13:40:00,76.57,76.78,76.52,76.7,14600.0,40.308,40.4186,40.2817,40.3765,14600.0
2007-09-17 13:50:00,76.68,76.72,76.52,76.7,22800.0,40.3659,40.387,40.2817,40.3765,22800.0
2007-09-17 14:00:00,76.67,76.78,76.64,76.7,17900.0,40.3607,40.4186,40.3449,40.3765,17900.0
2007-09-17 14:10:00,76.75,76.87,76.7,76.78,21200.0,40.4028,40.466,40.3765,40.4186,21200.0
2007-09-17 14:20:00,76.79,77.07,76.79,77.0,20300.0,40.4239,40.5712,40.4239,40.5344,20300.0
2007-09-17 14:30:00,77.0,77.12,76.93,76.94,17400.0,40.5344,40.5976,40.4976,40.5028,17400.0
2007-09-17 14:40:00,76.97,77.14,76.94,77.08,17800.0,40.5186,40.6081,40.5028,40.5765,17800.0
2007-09-17 14:50:00,77.12,77.19,77.04,77.11,17100.0,40.5976,40.6344,40.5555,40.5923,17100.0
2007-09-17 15:00:00,77.1,77.16,76.99,77.03,17900.0,40.587,40.6186,40.5291,40.5502,17900.0
2007-09-17 15:10:00,77.03,77.41,77.03,77.38,20500.0,40.5502,40.7502,40.5502,40.7344,20500.0
2007-09-17 15:20:00,77.39,77.39,77.21,77.24,13300.0,40.7397,40.7397,40.6449,40.6607,13300.0
2007-09-17 15:30:00,77.2,77.24,77.07,77.16,23800.0,40.6397,40.6607,40.5712,40.6186,23800.0
2007-09-17 15:40:00,77.16,77.16,76.97,76.99,24800.0,40.6186,40.6186,40.5186,40.5291,24800.0
2007-09-17 15:50:00,77.0,77.11,76.92,76.95,26800.0,40.5344,40.5923,40.4923,40.5081,26800.0
2007-09-18 09:30:00,77.5,77.69,77.15,77.69,9500.0,40.7976,40.8976,40.6134,40.8976,9500.0
2007-09-18 09:40:00,77.72,77.76,77.52,77.59,7900.0,40.9134,40.9345,40.8081,40.845,7900.0
2007-09-18 09:50:00,77.54,77.54,77.15,77.29,11100.0,40.8187,40.8187,40.6134,40.6871,11100.0
2007-09-18 10:00:00,77.29,77.49,77.18,77.34,18200.0,40.6871,40.7923,40.6292,40.7134,18200.0
2007-09-18 10:10:00,77.35,77.68,77.35,77.53,7500.0,40.7186,40.8924,40.7186,40.8134,7500.0
2007-09-18 10:20:00,77.57,77.71,77.43,77.68,9500.0,40.8345,40.9082,40.7608,40.8924,9500.0
2007-09-18 10:30:00,77.71,77.75,77.25,77.26,31700.0,40.9082,40.9292,40.666,40.6713,31700.0
2007-09-18 10:40:00,77.25,77.35,77.17,77.3,18500.0,40.666,40.7186,40.6239,40.6923,18500.0
2007-09-18 10:50:00,77.35,77.57,77.3,77.48,27000.0,40.7186,40.8345,40.6923,40.7871,27000.0
2007-09-18 11:00:00,77.42,77.57,77.33,77.53,20500.0,40.7555,40.8345,40.7081,40.8134,20500.0
2007-09-18 11:10:00,77.58,77.58,77.39,77.39,16800.0,40.8397,40.8397,40.7397,40.7397,16800.0
2007-09-18 11:20:00,77.4,77.43,77.15,77.18,15500.0,40.745,40.7608,40.6134,40.6292,15500.0
2007-09-18 11:30:00,77.16,77.4,77.16,77.26,12200.0,40.6186,40.745,40.6186,40.6713,12200.0
2007-09-18 11:40:00,77.31,77.32,77.22,77.3,8900.0,40.6976,40.7029,40.6502,40.6923,8900.0
2007-09-18 11:50:00,77.35,77.42,77.29,77.37,14600.0,40.7186,40.7555,40.6871,40.7292,14600.0
2007-09-18 12:00:00,77.34,77.37,77.15,77.19,8900.0,40.7134,40.7292,40.6134,40.6344,8900.0
2007-09-18 12:10:00,77.21,77.31,77.19,77.25,7600.0,40.6449,40.6976,40.6344,40.666,7600.0
2007-09-18 12:20:00,77.27,77.41,77.19,77.23,19100.0,40.6765,40.7502,40.6344,40.6555,19100.0
2007-09-18 12:30:00,77.24,77.24,76.97,76.98,23000.0,40.6607,40.6607,40.5186,40.5239,23000.0
2007-09-18 12:40:00,77.01,77.03,76.77,76.84,15900.0,40.5397,40.5502,40.4133,40.4502,15900.0
2007-09-18 12:50:00,76.78,77.01,76.78,76.92,6400.0,40.4186,40.5397,40.4186,40.4923,6400.0
2007-09-18 13:00:00,76.97,77.1,76.96,76.99,13300.0,40.5186,40.587,40.5133,40.5291,13300.0
2007-09-18 13:10:00,76.97,77.11,76.93,77.06,6000.0,40.5186,40.5923,40.4976,40.566,6000.0
2007-09-18 13:20:00,77.06,77.09,77.02,77.03,5100.0,40.566,40.5818,40.5449,40.5502,5100.0
2007-09-18 13:30:00,77.01,77.08,77.01,77.05,3700.0,40.5397,40.5765,40.5397,40.5607,3700.0
2007-09-18 13:40:00,77.06,77.06,76.88,76.98,7900.0,40.566,40.566,40.4712,40.5239,7900.0
2007-09-18 13:50:00,77.0,77.17,76.98,77.14,11600.0,40.5344,40.6239,40.5239,40.6081,11600.0
2007-09-18 14:00:00,77.16,77.32,76.89,76.89,15800.0,40.6186,40.7029,40.4765,40.4765,15800.0
2007-09-18 14:10:00,76.89,78.24,76.89,78.14,51300.0,40.4765,41.1872,40.4765,41.1345,51300.0
2007-09-18 14:20:00,77.84,78.42,77.65,77.76,59700.0,40.9766,41.2819,40.8766,40.9345,59700.0
2007-09-18 14:30:00,77.78,79.11,77.74,78.9,90200.0,40.945,41.6451,40.924,41.5346,90200.0
2007-09-18 14:40:00,78.9,79.13,78.59,78.59,39700.0,41.5346,41.6557,41.3714,41.3714,39700.0
2007-09-18 14:50:00,78.58,78.7,78.05,78.3,31600.0,41.3661,41.4293,41.0871,41.2187,31600.0
2007-09-18 15:00:00,78.31,78.6,78.05,78.33,28700.0,41.224,41.3767,41.0871,41.2345,28700.0
2007-09-18 15:10:00,78.3,78.82,78.3,78.52,32700.0,41.2187,41.4925,41.2187,41.3346,32700.0
2007-09-18 15:20:00,78.56,78.65,78.45,78.61,20900.0,41.3556,41.403,41.2977,41.3819,20900.0
2007-09-18 15:30:00,78.64,79.11,78.64,78.98,40700.0,41.3977,41.6451,41.3977,41.5767,40700.0
2007-09-18 15:40:00,78.95,79.47,78.94,78.99,104100.0,41.5609,41.8347,41.5557,41.582,104100.0
2007-09-18 15:50:00,79.01,79.07,78.62,78.75,124500.0,41.5925,41.6241,41.3872,41.4556,124500.0
2007-09-19 09:30:00,79.6,79.74,79.42,79.72,26000.0,41.9031,41.9768,41.8083,41.9663,26000.0
2007-09-19 09:40:00,79.68,80.71,79.68,80.45,114300.0,41.9452,42.4874,41.9452,42.3506,114300.0
2007-09-19 09:50:00,80.47,80.75,80.22,80.75,18700.0,42.3611,42.5085,42.2295,42.5085,18700.0
2007-09-19 10:00:00,80.71,80.96,80.63,80.83,22000.0,42.4874,42.619,42.4453,42.5506,22000.0
2007-09-19 10:10:00,80.82,81.1,80.71,80.77,27600.0,42.5453,42.6927,42.4874,42.519,27600.0
2007-09-19 10:20:00,80.76,80.79,80.57,80.64,33800.0,42.5137,42.5295,42.4137,42.4506,33800.0
2007-09-19 10:30:00,80.65,80.68,80.37,80.41,37500.0,42.4558,42.4716,42.3084,42.3295,37500.0
2007-09-19 10:40:00,80.4,80.57,80.38,80.51,24400.0,42.3242,42.4137,42.3137,42.3821,24400.0
2007-09-19 10:50:00,80.51,80.81,80.41,80.55,30800.0,42.3821,42.5401,42.3295,42.4032,30800.0
2007-09-19 11:00:00,80.59,80.67,80.41,80.53,18200.0,42.4243,42.4664,42.3295,42.3927,18200.0
2007-09-19 11:10:00,80.54,80.74,80.48,80.68,15100.0,42.3979,42.5032,42.3663,42.4716,15100.0
2007-09-19 11:20:00,80.72,80.85,80.65,80.79,15600.0,42.4927,42.5611,42.4558,42.5295,15600.0
2007-09-19 11:30:00,80.79,80.84,80.41,80.53,24300.0,42.5295,42.5559,42.3295,42.3927,24300.0
2007-09-19 11:40:00,80.52,80.63,80.47,80.49,20000.0,42.3874,42.4453,42.3611,42.3716,20000.0
2007-09-19 11:50:00,80.51,80.63,80.45,80.62,22900.0,42.3821,42.4453,42.3506,42.44,22900.0
2007-09-19 12:00:00,80.63,80.63,80.17,80.17,20800.0,42.4453,42.4453,42.2032,42.2032,20800.0
2007-09-19 12:10:00,80.17,80.19,80.01,80.13,20000.0,42.2032,42.2137,42.1189,42.1821,20000.0
2007-09-19 12:20:00,80.12,80.18,80.02,80.14,19300.0,42.1768,42.2084,42.1242,42.1874,19300.0
2007-09-19 12:30:00,80.11,80.18,79.96,80.01,22100.0,42.1716,42.2084,42.0926,42.1189,22100.0
2007-09-19 12:40:00,80.01,80.17,80.01,80.08,21900.0,42.1189,42.2032,42.1189,42.1558,21900.0
2007-09-19 12:50:00,80.09,80.28,80.06,80.1,17100.0,42.161,42.2611,42.1452,42.1663,17100.0
2007-09-19 13:00:00,80.1,80.13,79.71,79.71,28300.0,42.1663,42.1821,41.961,41.961,28300.0
2007-09-19 13:10:00,79.77,80.01,79.77,79.96,26200.0,41.9926,42.1189,41.9926,42.0926,26200.0
2007-09-19 13:20:00,79.93,80.0,79.85,79.95,7900.0,42.0768,42.1137,42.0347,42.0873,7900.0
2007-09-19 13:30:00,79.94,79.94,79.77,79.85,17800.0,42.0821,42.0821,41.9926,42.0347,17800.0
2007-09-19 13:40:00,79.85,79.94,79.75,79.84,18200.0,42.0347,42.0821,41.9821,42.0294,18200.0
2007-09-19 13:50:00,79.81,79.99,79.75,79.94,13300.0,42.0136,42.1084,41.9821,42.0821,13300.0
2007-09-19 14:00:00,79.91,79.96,79.65,79.65,13200.0,42.0663,42.0926,41.9294,41.9294,13200.0
2007-09-19 14:10:00,79.66,79.71,79.18,79.43,25600.0,41.9347,41.961,41.682,41.8136,25600.0
2007-09-19 14:20:00,79.43,79.66,79.39,79.59,17100.0,41.8136,41.9347,41.7925,41.8978,17100.0
2007-09-19 14:30:00,79.62,79.89,79.59,79.72,21000.0,41.9136,42.0558,41.8978,41.9663,21000.0
2007-09-19 14:40:00,79.75,80.0,79.75,79.97,24800.0,41.9821,42.1137,41.9821,42.0979,24800.0
2007-09-19 14:50:00,79.94,80.21,79.87,80.14,38100.0,42.0821,42.2242,42.0452,42.1874,38100.0
2007-09-19 15:00:00,80.1,80.18,79.96,79.96,26400.0,42.1663,42.2084,42.0926,42.0926,26400.0
2007-09-19 15:10:00,79.96,80.31,79.93,80.26,33400.0,42.0926,42.2769,42.0768,42.2505,33400.0
2007-09-19 15:20:00,80.25,80.3,80.01,80.01,37900.0,42.2453,42.2716,42.1189,42.1189,37900.0
2007-09-19 15:30:00,80.01,80.04,79.77,79.86,41300.0,42.1189,42.1347,41.9926,42.04,41300.0
2007-09-19 15:40:00,79.84,79.96,79.48,79.49,42400.0,42.0294,42.0926,41.8399,41.8452,42400.0
2007-09-19 15:50:00,79.5,79.81,79.47,79.7,54900.0,41.8505,42.0136,41.8347,41.9557,54900.0
2007-09-20 09:30:00,79.92,79.95,79.24,79.24,14400.0,42.0715,42.0873,41.7136,41.7136,14400.0
2007-09-20 09:40:00,79.24,79.43,78.75,79.29,22100.0,41.7136,41.8136,41.4556,41.7399,22100.0
2007-09-20 09:50:00,79.36,79.36,79.22,79.26,8400.0,41.7768,41.7768,41.7031,41.7241,8400.0
2007-09-20 10:00:00,79.25,79.46,79.23,79.46,11000.0,41.7188,41.8294,41.7083,41.8294,11000.0
2007-09-20 10:10:00,79.46,79.78,79.41,79.52,11100.0,41.8294,41.9979,41.8031,41.861,11100.0
2007-09-20 10:20:00,79.44,79.63,79.44,79.53,5500.0,41.8189,41.9189,41.8189,41.8662,5500.0
2007-09-20 10:30:00,79.51,79.53,79.23,79.25,12700.0,41.8557,41.8662,41.7083,41.7188,12700.0
2007-09-20 10:40:00,79.28,79.52,79.23,79.4,15400.0,41.7346,41.861,41.7083,41.7978,15400.0
2007-09-20 10:50:00,79.44,79.49,79.31,79.31,13600.0,41.8189,41.8452,41.7504,41.7504,13600.0
2007-09-20 11:00:00,79.33,79.36,79.27,79.28,7900.0,41.761,41.7768,41.7294,41.7346,7900.0
2007-09-20 11:10:00,79.33,79.33,79.16,79.18,12600.0,41.761,41.761,41.6715,41.682,12600.0
2007-09-20 11:20:00,79.18,79.28,79.04,79.24,11800.0,41.682,41.7346,41.6083,41.7136,11800.0
2007-09-20 11:30:00,79.28,79.32,79.17,79.23,8600.0,41.7346,41.7557,41.6767,41.7083,8600.0
2007-09-20 11:40:00,79.26,79.32,79.19,79.29,6500.0,41.7241,41.7557,41.6873,41.7399,6500.0
2007-09-20 11:50:00,79.25,79.42,79.25,79.36,6900.0,41.7188,41.8083,41.7188,41.7768,6900.0
2007-09-20 12:00:00,79.42,79.79,79.41,79.71,63800.0,41.8083,42.0031,41.8031,41.961,63800.0
2007-09-20 12:10:00,79.69,79.71,79.58,79.6,8400.0,41.9505,41.961,41.8926,41.9031,8400.0
2007-09-20 12:20:00,79.61,79.7,79.25,79.36,23500.0,41.9084,41.9557,41.7188,41.7768,23500.0
2007-09-20 12:30:00,79.3,79.36,79.1,79.11,28200.0,41.7452,41.7768,41.6399,41.6451,28200.0
2007-09-20 12:40:00,79.13,79.23,79.02,79.15,29900.0,41.6557,41.7083,41.5978,41.6662,29900.0
2007-09-20 12:50:00,79.13,79.2,79.1,79.17,7800.0,41.6557,41.6925,41.6399,41.6767,7800.0
2007-09-20 13:00:00,79.13,79.13,78.91,78.93,22000.0,41.6557,41.6557,41.5399,41.5504,22000.0
2007-09-20 13:10:00,78.92,79.17,78.92,79.13,16600.0,41.5451,41.6767,41.5451,41.6557,16600.0
2007-09-20 13:20:00,79.11,79.12,78.53,78.78,27200.0,41.6451,41.6504,41.3398,41.4714,27200.0
2007-09-20 13:30:00,78.84,79.04,78.82,79.04,10400.0,41.503,41.6083,41.4925,41.6083,10400.0
2007-09-20 13:40:00,79.05,79.08,78.89,78.99,16900.0,41.6136,41.6294,41.5293,41.582,16900.0
2007-09-20 13:50:00,79.0,79.1,78.89,79.01,13400.0,41.5872,41.6399,41.5293,41.5925,13400.0
2007-09-20 14:00:00,78.98,79.11,78.91,78.91,22400.0,41.5767,41.6451,41.5399,41.5399,22400.0
2007-09-20 14:10:00,78.89,79.2,78.89,78.98,52900.0,41.5293,41.6925,41.5293,41.5767,52900.0
2007-09-20 14:20:00,78.97,79.01,78.51,78.52,22700.0,41.5714,41.5925,41.3293,41.3346,22700.0
2007-09-20 14:30:00,78.57,78.6,78.17,78.32,22600.0,41.3609,41.3767,41.1503,41.2293,22600.0
2007-09-20 14:40:00,78.34,78.51,78.07,78.1,18000.0,41.2398,41.3293,41.0977,41.1135,18000.0
2007-09-20 14:50:00,78.09,78.39,78.07,78.32,15500.0,41.1082,41.2661,41.0977,41.2293,15500.0
2007-09-20 15:00:00,78.37,78.37,78.04,78.22,22300.0,41.2556,41.2556,41.0819,41.1766,22300.0
2007-09-20 15:10:00,78.21,78.61,78.19,78.57,21200.0,41.1714,41.3819,41.1608,41.3609,21200.0
2007-09-20 15:20:00,78.63,78.65,78.31,78.33,13200.0,41.3925,41.403,41.224,41.2345,13200.0
2007-09-20 15:30:00,78.32,78.35,78.13,78.22,20000.0,41.2293,41.2451,41.1293,41.1766,20000.0
2007-09-20 15:40:00,78.22,78.43,78.09,78.2,17600.0,41.1766,41.2872,41.1082,41.1661,17600.0
2007-09-20 15:50:00,78.23,78.43,78.04,78.06,31600.0,41.1819,41.2872,41.0819,41.0924,31600.0
2007-09-21 09:30:00,78.92,79.3,78.69,79.09,187900.0,41.5451,41.7452,41.4241,41.6346,187900.0
2007-09-21 09:40:00,79.06,79.06,78.3,78.61,21000.0,41.6188,41.6188,41.2187,41.3819,21000.0
2007-09-21 09:50:00,78.57,78.79,78.5,78.52,11600.0,41.3609,41.4767,41.324,41.3346,11600.0
2007-09-21 10:00:00,78.53,78.83,78.5,78.77,8400.0,41.3398,41.4978,41.324,41.4662,8400.0
2007-09-21 10:10:00,78.7,78.94,78.66,78.88,6200.0,41.4293,41.5557,41.4083,41.5241,6200.0
2007-09-21 10:20:00,78.79,78.83,78.67,78.67,5500.0,41.4767,41.4978,41.4135,41.4135,5500.0
2007-09-21 10:30:00,78.69,78.69,78.5,78.57,7300.0,41.4241,41.4241,41.324,41.3609,7300.0
2007-09-21 10:40:00,78.6,78.67,78.43,78.43,4100.0,41.3767,41.4135,41.2872,41.2872,4100.0
2007-09-21 10:50:00,78.46,78.56,78.38,78.55,6100.0,41.303,41.3556,41.2609,41.3504,6100.0
2007-09-21 11:00:00,78.56,78.87,78.53,78.87,7700.0,41.3556,41.5188,41.3398,41.5188,7700.0
2007-09-21 11:10:00,78.85,78.92,78.74,78.75,44000.0,41.5083,41.5451,41.4504,41.4556,44000.0
2007-09-21 11:20:00,78.76,78.76,78.66,78.75,10000.0,41.4609,41.4609,41.4083,41.4556,10000.0
2007-09-21 11:30:00,78.75,78.75,78.68,78.68,13100.0,41.4556,41.4556,41.4188,41.4188,13100.0
2007-09-21 11:40:00,78.68,78.8,78.68,78.78,11200.0,41.4188,41.482,41.4188,41.4714,11200.0
2007-09-21 11:50:00,78.8,78.81,78.77,78.81,8700.0,41.482,41.4872,41.4662,41.4872,8700.0
2007-09-21 12:00:00,78.79,78.85,78.7,78.82,10400.0,41.4767,41.5083,41.4293,41.4925,10400.0
2007-09-21 12:10:00,78.82,78.86,78.74,78.75,16500.0,41.4925,41.5135,41.4504,41.4556,16500.0
2007-09-21 12:20:00,78.75,78.8,78.7,78.74,12100.0,41.4556,41.482,41.4293,41.4504,12100.0
2007-09-21 12:30:00,78.75,78.8,78.72,78.79,28300.0,41.4556,41.482,41.4398,41.4767,28300.0
2007-09-21 12:40:00,78.78,78.82,78.78,78.81,11600.0,41.4714,41.4925,41.4714,41.4872,11600.0
2007-09-21 12:50:00,78.77,78.78,78.65,78.7,8800.0,41.4662,41.4714,41.403,41.4293,8800.0
2007-09-21 13:00:00,78.69,78.7,78.61,78.64,5900.0,41.4241,41.4293,41.3819,41.3977,5900.0
2007-09-21 13:10:00,78.62,78.65,78.61,78.64,4600.0,41.3872,41.403,41.3819,41.3977,4600.0
2007-09-21 13:20:00,78.65,78.65,78.61,78.65,9800.0,41.403,41.403,41.3819,41.403,9800.0
2007-09-21 13:30:00,78.62,78.63,78.56,78.63,15900.0,41.3872,41.3925,41.3556,41.3925,15900.0
2007-09-21 13:40:00,78.63,78.69,78.56,78.59,9000.0,41.3925,41.4241,41.3556,41.3714,9000.0
2007-09-21 13:50:00,78.56,78.64,77.97,78.44,7500.0,41.3556,41.3977,41.045,41.2924,7500.0
2007-09-21 14:00:00,78.48,78.58,78.41,78.46,12200.0,41.3135,41.3661,41.2767,41.303,12200.0
2007-09-21 14:10:00,78.47,78.47,78.27,78.38,22400.0,41.3082,41.3082,41.203,41.2609,22400.0
2007-09-21 14:20:00,78.34,78.46,78.27,78.38,27300.0,41.2398,41.303,41.203,41.2609,27300.0
2007-09-21 14:30:00,78.41,78.51,78.3,78.33,27900.0,41.2767,41.3293,41.2187,41.2345,27900.0
2007-09-21 14:40:00,78.33,78.44,78.07,78.28,33500.0,41.2345,41.2924,41.0977,41.2082,33500.0
2007-09-21 14:50:00,78.28,78.37,78.19,78.19,15800.0,41.2082,41.2556,41.1608,41.1608,15800.0
2007-09-21 15:00:00,78.17,78.34,78.12,78.3,22800.0,41.1503,41.2398,41.124,41.2187,22800.0
2007-09-21 15:10:00,78.33,78.45,78.26,78.31,15900.0,41.2345,41.2977,41.1977,41.224,15900.0
2007-09-21 15:20:00,78.3,78.4,78.18,78.21,24600.0,41.2187,41.2714,41.1556,41.1714,24600.0
2007-09-21 15:30:00,78.22,78.4,78.19,78.25,25600.0,41.1766,41.2714,41.1608,41.1924,25600.0
2007-09-21 15:40:00,78.24,78.32,77.74,77.79,46200.0,41.1872,41.2293,40.924,40.9503,46200.0
2007-09-21 15:50:00,77.81,77.95,77.62,77.74,77700.0,40.9608,41.0345,40.8608,40.924,77700.0
2007-09-24 09:30:00,77.9,78.48,77.9,78.36,18800.0,41.0082,41.3135,41.0082,41.2503,18800.0
2007-09-24 09:40:00,78.38,78.89,78.36,78.89,15000.0,41.2609,41.5293,41.2503,41.5293,15000.0
2007-09-24 09:50:00,78.9,78.91,78.44,78.58,14200.0,41.5346,41.5399,41.2924,41.3661,14200.0
2007-09-24 10:00:00,78.54,78.9,78.44,78.73,45400.0,41.3451,41.5346,41.2924,41.4451,45400.0
2007-09-24 10:10:00,78.72,79.14,78.64,79.13,18000.0,41.4398,41.6609,41.3977,41.6557,18000.0
2007-09-24 10:20:00,79.15,79.98,79.14,79.98,32300.0,41.6662,42.1031,41.6609,42.1031,32300.0
2007-09-24 10:30:00,79.94,79.99,79.46,79.48,19000.0,42.0821,42.1084,41.8294,41.8399,19000.0
2007-09-24 10:40:00,79.49,79.59,79.38,79.57,12700.0,41.8452,41.8978,41.7873,41.8873,12700.0
2007-09-24 10:50:00,79.57,79.74,79.5,79.73,13800.0,41.8873,41.9768,41.8505,41.9715,13800.0
2007-09-24 11:00:00,79.78,79.92,79.71,79.92,16600.0,41.9979,42.0715,41.961,42.0715,16600.0
2007-09-24 11:10:00,79.92,80.15,79.92,80.11,24000.0,42.0715,42.1926,42.0715,42.1716,24000.0
2007-09-24 11:20:00,80.12,80.26,79.96,80.06,19900.0,42.1768,42.2505,42.0926,42.1452,19900.0
2007-09-24 11:30:00,80.06,80.07,79.92,79.96,10500.0,42.1452,42.1505,42.0715,42.0926,10500.0
2007-09-24 11:40:00,79.96,79.96,79.84,79.9,10200.0,42.0926,42.0926,42.0294,42.061,10200.0
2007-09-24 11:50:00,79.87,79.96,79.75,79.75,12100.0,42.0452,42.0926,41.9821,41.9821,12100.0
2007-09-24 12:00:00,79.75,79.91,79.72,79.9,8200.0,41.9821,42.0663,41.9663,42.061,8200.0
2007-09-24 12:10:00,79.87,79.87,79.56,79.61,8100.0,42.0452,42.0452,41.882,41.9084,8100.0
2007-09-24 12:20:00,79.58,79.8,79.48,79.8,8200.0,41.8926,42.0084,41.8399,42.0084,8200.0
2007-09-24 12:30:00,79.8,79.8,79.54,79.69,11000.0,42.0084,42.0084,41.8715,41.9505,11000.0
2007-09-24 12:40:00,79.69,79.8,79.62,79.79,5800.0,41.9505,42.0084,41.9136,42.0031,5800.0
2007-09-24 12:50:00,79.76,79.8,79.61,79.74,10000.0,41.9873,42.0084,41.9084,41.9768,10000.0
2007-09-24 13:00:00,79.74,79.75,79.7,79.72,4700.0,41.9768,41.9821,41.9557,41.9663,4700.0
2007-09-24 13:10:00,79.71,79.72,79.44,79.61,24700.0,41.961,41.9663,41.8189,41.9084,24700.0
2007-09-24 13:20:00,79.63,79.63,79.44,79.54,13700.0,41.9189,41.9189,41.8189,41.8715,13700.0
2007-09-24 13:30:00,79.54,79.67,79.38,79.65,22900.0,41.8715,41.9399,41.7873,41.9294,22900.0
2007-09-24 13:40:00,79.74,79.8,79.54,79.54,7400.0,41.9768,42.0084,41.8715,41.8715,7400.0
2007-09-24 13:50:00,79.56,79.81,79.5,79.74,16400.0,41.882,42.0136,41.8505,41.9768,16400.0
2007-09-24 14:00:00,79.76,79.91,79.66,79.85,11900.0,41.9873,42.0663,41.9347,42.0347,11900.0
2007-09-24 14:10:00,79.87,80.0,79.87,79.97,7400.0,42.0452,42.1137,42.0452,42.0979,7400.0
2007-09-24 14:20:00,80.0,80.0,79.81,79.95,13900.0,42.1137,42.1137,42.0136,42.0873,13900.0
2007-09-24 14:30:00,79.93,80.23,79.88,80.2,32100.0,42.0768,42.2347,42.0505,42.2189,32100.0
2007-09-24 14:40:00,80.21,80.31,80.02,80.07,26400.0,42.2242,42.2769,42.1242,42.1505,26400.0
2007-09-24 14:50:00,80.11,80.26,80.0,80.04,27700.0,42.1716,42.2505,42.1137,42.1347,27700.0
2007-09-24 15:00:00,80.04,80.04,79.58,79.71,128900.0,42.1347,42.1347,41.8926,41.961,128900.0
2007-09-24 15:10:00,79.71,79.72,79.44,79.65,43300.0,41.961,41.9663,41.8189,41.9294,43300.0
2007-09-24 15:20:00,79.69,79.87,79.64,79.87,20400.0,41.9505,42.0452,41.9242,42.0452,20400.0
2007-09-24 15:30:00,79.82,79.82,79.56,79.69,21000.0,42.0189,42.0189,41.882,41.9505,21000.0
2007-09-24 15:40:00,79.7,79.77,79.51,79.67,23500.0,41.9557,41.9926,41.8557,41.9399,23500.0
2007-09-24 15:50:00,79.67,79.99,79.63,79.99,57100.0,41.9399,42.1084,41.9189,42.1084,57100.0
2007-09-25 09:30:00,79.19,79.45,78.9,79.06,67500.0,41.6873,41.8241,41.5346,41.6188,67500.0
2007-09-25 09:40:00,79.06,79.27,78.94,79.19,58200.0,41.6188,41.7294,41.5557,41.6873,58200.0
2007-09-25 09:50:00,79.14,79.25,79.0,79.07,14900.0,41.6609,41.7188,41.5872,41.6241,14900.0
2007-09-25 10:00:00,79.1,79.23,78.82,79.21,58600.0,41.6399,41.7083,41.4925,41.6978,58600.0
2007-09-25 10:10:00,79.22,79.22,78.92,79.04,36700.0,41.7031,41.7031,41.5451,41.6083,36700.0
2007-09-25 10:20:00,79.05,79.1,78.7,78.86,23700.0,41.6136,41.6399,41.4293,41.5135,23700.0
2007-09-25 10:30:00,78.84,78.94,78.78,78.86,19600.0,41.503,41.5557,41.4714,41.5135,19600.0
2007-09-25 10:40:00,78.82,78.96,78.65,78.75,30000.0,41.4925,41.5662,41.403,41.4556,30000.0
2007-09-25 10:50:00,78.75,78.85,78.71,78.79,13000.0,41.4556,41.5083,41.4346,41.4767,13000.0
2007-09-25 11:00:00,78.81,79.0,78.72,78.94,14800.0,41.4872,41.5872,41.4398,41.5557,14800.0
2007-09-25 11:10:00,78.94,78.97,78.74,78.75,10400.0,41.5557,41.5714,41.4504,41.4556,10400.0
2007-09-25 11:20:00,78.75,78.77,78.65,78.72,14300.0,41.4556,41.4662,41.403,41.4398,14300.0
2007-09-25 11:30:00,78.69,78.8,78.69,78.71,12600.0,41.4241,41.482,41.4241,41.4346,12600.0
2007-09-25 11:40:00,78.69,78.72,78.63,78.71,20400.0,41.4241,41.4398,41.3925,41.4346,20400.0
2007-09-25 11:50:00,78.69,78.81,78.66,78.73,10400.0,41.4241,41.4872,41.4083,41.4451,10400.0
2007-09-25 12:00:00,78.74,78.79,78.66,78.68,16100.0,41.4504,41.4767,41.4083,41.4188,16100.0
2007-09-25 12:10:00,78.69,78.73,78.54,78.56,10400.0,41.4241,41.4451,41.3451,41.3556,10400.0
2007-09-25 12:20:00,78.54,78.61,78.44,78.56,8500.0,41.3451,41.3819,41.2924,41.3556,8500.0
2007-09-25 12:30:00,78.57,78.59,78.37,78.37,8500.0,41.3609,41.3714,41.2556,41.2556,8500.0
2007-09-25 12:40:00,78.37,78.63,78.36,78.59,8200.0,41.2556,41.3925,41.2503,41.3714,8200.0
2007-09-25 12:50:00,78.59,78.64,78.56,78.61,5900.0,41.3714,41.3977,41.3556,41.3819,5900.0
2007-09-25 13:00:00,78.56,78.75,78.56,78.71,8300.0,41.3556,41.4556,41.3556,41.4346,8300.0
2007-09-25 13:10:00,78.71,79.07,78.71,78.93,11900.0,41.4346,41.6241,41.4346,41.5504,11900.0
2007-09-25 13:20:00,78.91,78.92,78.82,78.89,3400.0,41.5399,41.5451,41.4925,41.5293,3400.0
2007-09-25 13:30:00,78.84,78.84,78.67,78.69,7500.0,41.503,41.503,41.4135,41.4241,7500.0
2007-09-25 13:40:00,78.71,78.75,78.64,78.68,17100.0,41.4346,41.4556,41.3977,41.4188,17100.0
2007-09-25 13:50:00,78.72,78.83,78.65,78.74,13000.0,41.4398,41.4978,41.403,41.4504,13000.0
2007-09-25 14:00:00,78.7,78.73,78.65,78.66,8600.0,41.4293,41.4451,41.403,41.4083,8600.0
2007-09-25 14:10:00,78.66,78.72,78.59,78.66,7100.0,41.4083,41.4398,41.3714,41.4083,7100.0
2007-09-25 14:20:00,78.68,78.72,78.49,78.68,19400.0,41.4188,41.4398,41.3188,41.4188,19400.0
2007-09-25 14:30:00,78.72,78.77,78.64,78.75,6700.0,41.4398,41.4662,41.3977,41.4556,6700.0
2007-09-25 14:40:00,78.75,78.94,78.73,78.76,10400.0,41.4556,41.5557,41.4451,41.4609,10400.0
2007-09-25 14:50:00,78.77,78.82,78.6,78.78,11100.0,41.4662,41.4925,41.3767,41.4714,11100.0
2007-09-25 15:00:00,78.83,78.95,78.64,78.64,6500.0,41.4978,41.5609,41.3977,41.3977,6500.0
2007-09-25 15:10:00,78.65,78.79,78.61,78.62,32800.0,41.403,41.4767,41.3819,41.3872,32800.0
2007-09-25 15:20:00,78.61,78.73,78.55,78.58,12800.0,41.3819,41.4451,41.3504,41.3661,12800.0
2007-09-25 15:30:00,78.58,78.58,78.32,78.32,18900.0,41.3661,41.3661,41.2293,41.2293,18900.0
2007-09-25 15:40:00,78.32,78.37,78.17,78.17,21600.0,41.2293,41.2556,41.1503,41.1503,21600.0
2007-09-25 15:50:00,78.18,78.56,78.17,78.56,37800.0,41.1556,41.3556,41.1503,41.3556,37800.0
2007-09-26 09:30:00,78.69,79.04,78.67,78.98,14900.0,41.4241,41.6083,41.4135,41.5767,14900.0
2007-09-26 09:40:00,79.04,79.12,78.36,78.42,20200.0,41.6083,41.6504,41.2503,41.2819,20200.0
2007-09-26 09:50:00,78.38,78.38,78.0,78.0,22600.0,41.2609,41.2609,41.0608,41.0608,22600.0
2007-09-26 10:00:00,78.01,78.27,77.97,78.17,18300.0,41.0661,41.203,41.045,41.1503,18300.0
2007-09-26 10:10:00,78.16,78.51,78.14,78.44,18900.0,41.145,41.3293,41.1345,41.2924,18900.0
2007-09-26 10:20:00,78.44,78.47,78.28,78.33,9600.0,41.2924,41.3082,41.2082,41.2345,9600.0
2007-09-26 10:30:00,78.33,78.38,78.13,78.18,23800.0,41.2345,41.2609,41.1293,41.1556,23800.0
2007-09-26 10:40:00,78.19,78.19,77.78,77.84,36400.0,41.1608,41.1608,40.945,40.9766,36400.0
2007-09-26 10:50:00,77.82,78.05,77.78,77.96,16700.0,40.9661,41.0871,40.945,41.0398,16700.0
2007-09-26 11:00:00,77.96,78.47,77.95,78.45,15800.0,41.0398,41.3082,41.0345,41.2977,15800.0
2007-09-26 11:10:00,78.38,78.45,77.99,78.01,26800.0,41.2609,41.2977,41.0556,41.0661,26800.0
2007-09-26 11:20:00,78.01,78.11,77.91,78.05,21500.0,41.0661,41.1187,41.0134,41.0871,21500.0
2007-09-26 11:30:00,78.03,78.05,77.98,77.98,12400.0,41.0766,41.0871,41.0503,41.0503,12400.0
2007-09-26 11:40:00,77.98,78.05,77.88,77.97,24700.0,41.0503,41.0871,40.9977,41.045,24700.0
2007-09-26 11:50:00,78.01,78.01,77.84,77.89,14900.0,41.0661,41.0661,40.9766,41.0029,14900.0
2007-09-26 12:00:00,77.89,78.03,77.83,77.91,26100.0,41.0029,41.0766,40.9713,41.0134,26100.0
2007-09-26 12:10:00,77.91,77.95,77.85,77.94,11500.0,41.0134,41.0345,40.9819,41.0292,11500.0
2007-09-26 12:20:00,77.93,78.02,77.9,77.95,11800.0,41.024,41.0713,41.0082,41.0345,11800.0
2007-09-26 12:30:00,77.94,78.11,77.9,78.1,8800.0,41.0292,41.1187,41.0082,41.1135,8800.0
2007-09-26 12:40:00,78.1,78.18,78.04,78.13,13600.0,41.1135,41.1556,41.0819,41.1293,13600.0
2007-09-26 12:50:00,78.12,78.14,78.04,78.12,13200.0,41.124,41.1345,41.0819,41.124,13200.0
2007-09-26 13:00:00,78.13,78.26,78.13,78.26,13700.0,41.1293,41.1977,41.1293,41.1977,13700.0
2007-09-26 13:10:00,78.22,78.3,78.19,78.21,15800.0,41.1766,41.2187,41.1608,41.1714,15800.0
2007-09-26 13:20:00,78.2,78.33,78.18,78.28,14700.0,41.1661,41.2345,41.1556,41.2082,14700.0
2007-09-26 13:30:00,78.29,78.32,77.85,77.99,19400.0,41.2135,41.2293,40.9819,41.0556,19400.0
2007-09-26 13:40:00,77.97,78.04,77.74,77.93,18000.0,41.045,41.0819,40.924,41.024,18000.0
2007-09-26 13:50:00,77.88,77.93,77.65,77.74,16300.0,40.9977,41.024,40.8766,40.924,16300.0
2007-09-26 14:00:00,77.71,77.95,77.71,77.89,13200.0,40.9082,41.0345,40.9082,41.0029,13200.0
2007-09-26 14:10:00,77.88,78.04,77.82,78.01,20100.0,40.9977,41.0819,40.9661,41.0661,20100.0
2007-09-26 14:20:00,77.99,78.1,77.84,77.86,21400.0,41.0556,41.1135,40.9766,40.9871,21400.0
2007-09-26 14:30:00,77.85,78.03,77.85,77.85,19400.0,40.9819,41.0766,40.9819,40.9819,19400.0
2007-09-26 14:40:00,77.86,77.9,77.73,77.78,20400.0,40.9871,41.0082,40.9187,40.945,20400.0
2007-09-26 14:50:00,77.79,77.98,77.75,77.78,22700.0,40.9503,41.0503,40.9292,40.945,22700.0
2007-09-26 15:00:00,77.77,78.04,77.64,78.03,20400.0,40.9397,41.0819,40.8713,41.0766,20400.0
2007-09-26 15:10:00,78.01,78.43,77.99,78.42,16600.0,41.0661,41.2872,41.0556,41.2819,16600.0
2007-09-26 15:20:00,78.38,78.5,78.26,78.32,17900.0,41.2609,41.324,41.1977,41.2293,17900.0
2007-09-26 15:30:00,78.32,78.41,77.91,77.94,19500.0,41.2293,41.2767,41.0134,41.0292,19500.0
2007-09-26 15:40:00,77.91,78.08,77.86,77.91,23600.0,41.0134,41.1029,40.9871,41.0134,23600.0
2007-09-26 15:50:00,77.88,78.14,77.85,78.13,35600.0,40.9977,41.1345,40.9819,41.1293,35600.0
2007-09-27 09:30:00,78.5,79.28,78.42,79.28,13600.0,41.324,41.7346,41.2819,41.7346,13600.0
2007-09-27 09:40:00,79.28,79.62,79.02,79.14,12300.0,41.7346,41.9136,41.5978,41.6609,12300.0
2007-09-27 09:50:00,79.17,79.17,78.64,79.1,14500.0,41.6767,41.6767,41.3977,41.6399,14500.0
2007-09-27 10:00:00,79.04,79.14,78.62,78.72,23200.0,41.6083,41.6609,41.3872,41.4398,23200.0
2007-09-27 10:10:00,78.74,78.74,78.37,78.57,13600.0,41.4504,41.4504,41.2556,41.3609,13600.0
2007-09-27 10:20:00,78.59,78.97,78.59,78.9,24600.0,41.3714,41.5714,41.3714,41.5346,24600.0
2007-09-27 10:30:00,78.9,78.91,78.65,78.76,13600.0,41.5346,41.5399,41.403,41.4609,13600.0
2007-09-27 10:40:00,78.76,78.84,78.71,78.71,6600.0,41.4609,41.503,41.4346,41.4346,6600.0
2007-09-27 10:50:00,78.71,78.82,78.63,78.82,4500.0,41.4346,41.4925,41.3925,41.4925,4500.0
2007-09-27 11:00:00,78.74,78.8,78.57,78.57,9500.0,41.4504,41.482,41.3609,41.3609,9500.0
2007-09-27 11:10:00,78.6,78.62,78.48,78.51,9700.0,41.3767,41.3872,41.3135,41.3293,9700.0
2007-09-27 11:20:00,78.5,78.53,78.28,78.31,9300.0,41.324,41.3398,41.2082,41.224,9300.0
2007-09-27 11:30:00,78.34,78.37,78.23,78.24,7100.0,41.2398,41.2556,41.1819,41.1872,7100.0
2007-09-27 11:40:00,78.26,78.27,78.16,78.23,5300.0,41.1977,41.203,41.145,41.1819,5300.0
2007-09-27 11:50:00,78.27,78.35,78.18,78.22,5900.0,41.203,41.2451,41.1556,41.1766,5900.0
2007-09-27 12:00:00,78.22,78.43,78.12,78.18,11500.0,41.1766,41.2872,41.124,41.1556,11500.0
2007-09-27 12:10:00,78.17,78.23,78.09,78.18,6300.0,41.1503,41.1819,41.1082,41.1556,6300.0
2007-09-27 12:20:00,78.16,78.3,78.14,78.25,15300.0,41.145,41.2187,41.1345,41.1924,15300.0
2007-09-27 12:30:00,78.27,78.38,78.18,78.2,24500.0,41.203,41.2609,41.1556,41.1661,24500.0
2007-09-27 12:40:00,78.21,78.22,78.04,78.06,6400.0,41.1714,41.1766,41.0819,41.0924,6400.0
2007-09-27 12:50:00,78.06,78.17,78.04,78.11,11100.0,41.0924,41.1503,41.0819,41.1187,11100.0
2007-09-27 13:00:00,78.1,78.17,78.01,78.1,8200.0,41.1135,41.1503,41.0661,41.1135,8200.0
2007-09-27 13:10:00,78.08,78.13,78.04,78.12,3300.0,41.1029,41.1293,41.0819,41.124,3300.0
2007-09-27 13:20:00,78.14,78.21,78.11,78.13,3900.0,41.1345,41.1714,41.1187,41.1293,3900.0
2007-09-27 13:30:00,78.16,78.26,78.11,78.12,7400.0,41.145,41.1977,41.1187,41.124,7400.0
2007-09-27 13:40:00,78.17,78.22,78.15,78.18,2900.0,41.1503,41.1766,41.1398,41.1556,2900.0
2007-09-27 13:50:00,78.22,78.36,78.17,78.32,4800.0,41.1766,41.2503,41.1503,41.2293,4800.0
2007-09-27 14:00:00,78.33,78.41,78.28,78.34,6900.0,41.2345,41.2767,41.2082,41.2398,6900.0
2007-09-27 14:10:00,78.34,78.41,78.31,78.31,8900.0,41.2398,41.2767,41.224,41.224,8900.0
2007-09-27 14:20:00,78.29,78.46,78.29,78.44,4700.0,41.2135,41.303,41.2135,41.2924,4700.0
2007-09-27 14:30:00,78.48,78.48,78.22,78.36,13000.0,41.3135,41.3135,41.1766,41.2503,13000.0
2007-09-27 14:40:00,78.34,78.34,78.12,78.26,10600.0,41.2398,41.2398,41.124,41.1977,10600.0
2007-09-27 14:50:00,78.23,78.39,78.22,78.39,6900.0,41.1819,41.2661,41.1766,41.2661,6900.0
2007-09-27 15:00:00,78.41,78.53,78.37,78.41,7300.0,41.2767,41.3398,41.2556,41.2767,7300.0
2007-09-27 15:10:00,78.44,78.61,78.44,78.61,5500.0,41.2924,41.3819,41.2924,41.3819,5500.0
2007-09-27 15:20:00,78.63,78.76,78.6,78.67,8600.0,41.3925,41.4609,41.3767,41.4135,8600.0
2007-09-27 15:30:00,78.67,78.68,78.52,78.68,9400.0,41.4135,41.4188,41.3346,41.4188,9400.0
2007-09-27 15:40:00,78.65,78.68,78.54,78.56,16100.0,41.403,41.4188,41.3451,41.3556,16100.0
2007-09-27 15:50:00,78.58,78.63,78.47,78.62,34100.0,41.3661,41.3925,41.3082,41.3872,34100.0
2007-09-28 09:30:00,78.67,78.67,78.34,78.49,8800.0,41.4135,41.4135,41.2398,41.3188,8800.0
2007-09-28 09:40:00,78.5,78.67,78.3,78.3,7800.0,41.324,41.4135,41.2187,41.2187,7800.0
2007-09-28 09:50:00,78.28,78.4,78.22,78.22,5900.0,41.2082,41.2714,41.1766,41.1766,5900.0
2007-09-28 10:00:00,78.29,78.45,78.22,78.33,6300.0,41.2135,41.2977,41.1766,41.2345,6300.0
2007-09-28 10:10:00,78.32,78.47,77.97,78.02,13500.0,41.2293,41.3082,41.045,41.0713,13500.0
2007-09-28 10:20:00,78.03,78.06,77.91,77.93,6000.0,41.0766,41.0924,41.0134,41.024,6000.0
2007-09-28 10:30:00,77.86,77.95,77.68,77.95,9300.0,40.9871,41.0345,40.8924,41.0345,9300.0
2007-09-28 10:40:00,77.86,78.01,77.12,77.14,68600.0,40.9871,41.0661,40.5976,40.6081,68600.0
2007-09-28 10:50:00,77.2,77.39,77.2,77.39,13100.0,40.6397,40.7397,40.6397,40.7397,13100.0
2007-09-28 11:00:00,77.39,77.5,77.35,77.47,14700.0,40.7397,40.7976,40.7186,40.7818,14700.0
2007-09-28 11:10:00,77.47,77.59,77.4,77.48,11500.0,40.7818,40.845,40.745,40.7871,11500.0
2007-09-28 11:20:00,77.48,77.59,77.4,77.41,19100.0,40.7871,40.845,40.745,40.7502,19100.0
2007-09-28 11:30:00,77.41,77.49,77.39,77.44,18800.0,40.7502,40.7923,40.7397,40.766,18800.0
2007-09-28 11:40:00,77.45,77.67,77.41,77.61,12000.0,40.7713,40.8871,40.7502,40.8555,12000.0
2007-09-28 11:50:00,77.61,77.78,77.6,77.73,7400.0,40.8555,40.945,40.8503,40.9187,7400.0
2007-09-28 12:00:00,77.74,77.81,77.73,77.78,3900.0,40.924,40.9608,40.9187,40.945,3900.0
2007-09-28 12:10:00,77.79,78.09,77.77,78.01,17700.0,40.9503,41.1082,40.9397,41.0661,17700.0
2007-09-28 12:20:00,78.0,78.08,77.95,78.07,11700.0,41.0608,41.1029,41.0345,41.0977,11700.0
2007-09-28 12:30:00,78.09,78.28,78.03,78.28,10700.0,41.1082,41.2082,41.0766,41.2082,10700.0
2007-09-28 12:40:00,78.28,78.39,78.26,78.34,16200.0,41.2082,41.2661,41.1977,41.2398,16200.0
2007-09-28 12:50:00,78.31,78.38,78.28,78.38,8200.0,41.224,41.2609,41.2082,41.2609,8200.0
2007-09-28 13:00:00,78.35,78.37,78.29,78.35,8000.0,41.2451,41.2556,41.2135,41.2451,8000.0
2007-09-28 13:10:00,78.34,78.63,78.32,78.63,21900.0,41.2398,41.3925,41.2293,41.3925,21900.0
2007-09-28 13:20:00,78.64,78.66,78.58,78.64,8800.0,41.3977,41.4083,41.3661,41.3977,8800.0
2007-09-28 13:30:00,78.66,78.79,78.6,78.68,17000.0,41.4083,41.4767,41.3767,41.4188,17000.0
2007-09-28 13:40:00,78.66,78.74,78.65,78.65,7100.0,41.4083,41.4504,41.403,41.403,7100.0
2007-09-28 13:50:00,78.65,78.68,78.6,78.67,6200.0,41.403,41.4188,41.3767,41.4135,6200.0
2007-09-28 14:00:00,78.68,78.71,78.61,78.66,7400.0,41.4188,41.4346,41.3819,41.4083,7400.0
2007-09-28 14:10:00,78.65,78.66,78.45,78.55,12100.0,41.403,41.4083,41.2977,41.3504,12100.0
2007-09-28 14:20:00,78.57,78.61,78.45,78.45,9800.0,41.3609,41.3819,41.2977,41.2977,9800.0
2007-09-28 14:30:00,78.46,78.49,78.38,78.44,14500.0,41.303,41.3188,41.2609,41.2924,14500.0
2007-09-28 14:40:00,78.44,78.59,78.43,78.49,9600.0,41.2924,41.3714,41.2872,41.3188,9600.0
2007-09-28 14:50:00,78.49,78.53,78.3,78.53,12200.0,41.3188,41.3398,41.2187,41.3398,12200.0
2007-09-28 15:00:00,78.54,78.56,78.2,78.2,36800.0,41.3451,41.3556,41.1661,41.1661,36800.0
2007-09-28 15:10:00,78.19,78.2,77.91,78.02,21000.0,41.1608,41.1661,41.0134,41.0713,21000.0
2007-09-28 15:20:00,78.03,78.23,78.02,78.1,15500.0,41.0766,41.1819,41.0713,41.1135,15500.0
2007-09-28 15:30:00,78.11,78.28,78.11,78.21,27100.0,41.1187,41.2082,41.1187,41.1714,27100.0
2007-09-28 15:40:00,78.21,78.58,78.15,78.58,39400.0,41.1714,41.3661,41.1398,41.3661,39400.0
2007-09-28 15:50:00,78.57,78.77,78.48,78.65,84700.0,41.3609,41.4662,41.3135,41.403,84700.0
2007-10-01 09:30:00,78.65,79.31,78.65,79.27,20800.0,41.403,41.7504,41.403,41.7294,20800.0
2007-10-01 09:40:00,79.3,80.2,79.25,80.05,22200.0,41.7452,42.2189,41.7188,42.14,22200.0
2007-10-01 09:50:00,80.07,80.48,80.01,80.24,22900.0,42.1505,42.3663,42.1189,42.24,22900.0
2007-10-01 10:00:00,80.3,80.46,80.12,80.33,18300.0,42.2716,42.3558,42.1768,42.2874,18300.0
2007-10-01 10:10:00,80.35,80.42,79.82,79.87,24000.0,42.2979,42.3348,42.0189,42.0452,24000.0
2007-10-01 10:20:00,79.94,80.11,79.87,79.96,9100.0,42.0821,42.1716,42.0452,42.0926,9100.0
2007-10-01 10:30:00,79.97,80.19,79.94,80.19,13600.0,42.0979,42.2137,42.0821,42.2137,13600.0
2007-10-01 10:40:00,80.18,80.25,80.03,80.2,10000.0,42.2084,42.2453,42.1295,42.2189,10000.0
2007-10-01 10:50:00,80.21,80.25,80.11,80.17,7200.0,42.2242,42.2453,42.1716,42.2032,7200.0
2007-10-01 11:00:00,80.19,80.19,79.95,80.0,34700.0,42.2137,42.2137,42.0873,42.1137,34700.0
2007-10-01 11:10:00,80.02,80.03,79.91,79.99,11700.0,42.1242,42.1295,42.0663,42.1084,11700.0
2007-10-01 11:20:00,79.99,80.06,79.94,79.99,16000.0,42.1084,42.1452,42.0821,42.1084,16000.0
2007-10-01 11:30:00,79.99,80.05,79.93,80.03,31700.0,42.1084,42.14,42.0768,42.1295,31700.0
2007-10-01 11:40:00,80.02,80.24,80.0,80.14,10700.0,42.1242,42.24,42.1137,42.1874,10700.0
2007-10-01 11:50:00,80.14,80.37,80.11,80.23,16300.0,42.1874,42.3084,42.1716,42.2347,16300.0
2007-10-01 12:00:00,80.25,80.34,80.21,80.26,13800.0,42.2453,42.2926,42.2242,42.2505,13800.0
2007-10-01 12:10:00,80.25,80.33,80.18,80.33,6500.0,42.2453,42.2874,42.2084,42.2874,6500.0
2007-10-01 12:20:00,80.32,80.47,80.32,80.41,14300.0,42.2821,42.3611,42.2821,42.3295,14300.0
2007-10-01 12:30:00,80.41,80.44,80.36,80.44,15000.0,42.3295,42.3453,42.3032,42.3453,15000.0
2007-10-01 12:40:00,80.4,80.47,80.37,80.4,12100.0,42.3242,42.3611,42.3084,42.3242,12100.0
2007-10-01 12:50:00,80.38,80.4,80.34,80.4,8000.0,42.3137,42.3242,42.2926,42.3242,8000.0
2007-10-01 13:00:00,80.39,80.54,80.38,80.54,7200.0,42.319,42.3979,42.3137,42.3979,7200.0
2007-10-01 13:10:00,80.51,80.66,80.49,80.52,17300.0,42.3821,42.4611,42.3716,42.3874,17300.0
2007-10-01 13:20:00,80.52,80.7,80.48,80.66,8100.0,42.3874,42.4822,42.3663,42.4611,8100.0
2007-10-01 13:30:00,80.63,80.87,80.62,80.81,14900.0,42.4453,42.5716,42.44,42.5401,14900.0
2007-10-01 13:40:00,80.84,80.91,80.54,80.85,26700.0,42.5559,42.5927,42.3979,42.5611,26700.0
2007-10-01 13:50:00,80.84,80.91,80.76,80.76,10300.0,42.5559,42.5927,42.5137,42.5137,10300.0
2007-10-01 14:00:00,80.79,80.89,80.75,80.81,10200.0,42.5295,42.5822,42.5085,42.5401,10200.0
2007-10-01 14:10:00,80.78,80.85,80.68,80.82,14900.0,42.5243,42.5611,42.4716,42.5453,14900.0
2007-10-01 14:20:00,80.81,80.81,80.59,80.59,17100.0,42.5401,42.5401,42.4243,42.4243,17100.0
2007-10-01 14:30:00,80.59,80.6,80.43,80.5,15500.0,42.4243,42.4295,42.34,42.3769,15500.0
2007-10-01 14:40:00,80.5,80.62,80.32,80.36,20200.0,42.3769,42.44,42.2821,42.3032,20200.0
2007-10-01 14:50:00,80.38,80.61,80.34,80.61,10700.0,42.3137,42.4348,42.2926,42.4348,10700.0
2007-10-01 15:00:00,80.61,80.88,80.6,80.81,29900.0,42.4348,42.5769,42.4295,42.5401,29900.0
2007-10-01 15:10:00,80.79,80.9,80.77,80.83,17600.0,42.5295,42.5874,42.519,42.5506,17600.0
2007-10-01 15:20:00,80.83,80.91,80.77,80.8,24700.0,42.5506,42.5927,42.519,42.5348,24700.0
2007-10-01 15:30:00,80.81,80.83,80.44,80.5,22800.0,42.5401,42.5506,42.3453,42.3769,22800.0
2007-10-01 15:40:00,80.47,80.79,80.37,80.76,31100.0,42.3611,42.5295,42.3084,42.5137,31100.0
2007-10-01 15:50:00,80.76,80.79,80.6,80.76,52200.0,42.5137,42.5295,42.4295,42.5137,52200.0
2007-10-02 09:30:00,80.82,81.42,80.82,81.26,15700.0,42.5453,42.8612,42.5453,42.777,15700.0
2007-10-02 09:40:00,81.3,81.38,81.11,81.28,10900.0,42.798,42.8401,42.698,42.7875,10900.0
2007-10-02 09:50:00,81.32,82.0,81.32,81.8,18800.0,42.8085,43.1665,42.8085,43.0612,18800.0
2007-10-02 10:00:00,81.76,81.9,81.54,81.86,19000.0,43.0402,43.1139,42.9244,43.0928,19000.0
2007-10-02 10:10:00,81.89,82.54,81.83,82.33,27700.0,43.1086,43.4508,43.077,43.3402,27700.0
2007-10-02 10:20:00,82.3,82.3,81.9,82.02,15800.0,43.3244,43.3244,43.1139,43.177,15800.0
2007-10-02 10:30:00,82.03,82.07,81.9,82.07,9000.0,43.1823,43.2034,43.1139,43.2034,9000.0
2007-10-02 10:40:00,82.04,82.08,81.97,82.0,62900.0,43.1876,43.2086,43.1507,43.1665,62900.0
2007-10-02 10:50:00,82.0,82.14,81.93,81.93,20500.0,43.1665,43.2402,43.1297,43.1297,20500.0
2007-10-02 11:00:00,81.99,82.0,81.86,81.86,4300.0,43.1612,43.1665,43.0928,43.0928,4300.0
2007-10-02 11:10:00,81.86,82.03,81.85,81.97,9100.0,43.0928,43.1823,43.0875,43.1507,9100.0
2007-10-02 11:20:00,82.0,82.06,81.81,81.98,11400.0,43.1665,43.1981,43.0665,43.156,11400.0
2007-10-02 11:30:00,82.05,82.16,81.99,82.16,4100.0,43.1928,43.2507,43.1612,43.2507,4100.0
2007-10-02 11:40:00,82.13,82.24,82.09,82.21,9000.0,43.2349,43.2928,43.2139,43.2771,9000.0
2007-10-02 11:50:00,82.2,82.44,82.18,82.39,13600.0,43.2718,43.3981,43.2613,43.3718,13600.0
2007-10-02 12:00:00,82.41,82.42,82.25,82.32,12200.0,43.3823,43.3876,43.2981,43.335,12200.0
2007-10-02 12:10:00,82.33,82.5,82.32,82.43,19300.0,43.3402,43.4297,43.335,43.3929,19300.0
2007-10-02 12:20:00,82.47,82.51,82.35,82.36,15100.0,43.4139,43.435,43.3508,43.356,15100.0
2007-10-02 12:30:00,82.35,82.36,82.29,82.34,18800.0,43.3508,43.356,43.3192,43.3455,18800.0
2007-10-02 12:40:00,82.35,82.39,82.3,82.39,8200.0,43.3508,43.3718,43.3244,43.3718,8200.0
2007-10-02 12:50:00,82.4,82.4,82.29,82.33,14300.0,43.3771,43.3771,43.3192,43.3402,14300.0
2007-10-02 13:00:00,82.31,82.34,82.28,82.3,9100.0,43.3297,43.3455,43.3139,43.3244,9100.0
2007-10-02 13:10:00,82.3,82.35,82.28,82.32,10100.0,43.3244,43.3508,43.3139,43.335,10100.0
2007-10-02 13:20:00,82.33,82.36,82.26,82.29,10000.0,43.3402,43.356,43.3034,43.3192,10000.0
2007-10-02 13:30:00,82.29,82.32,82.27,82.28,5300.0,43.3192,43.335,43.3086,43.3139,5300.0
2007-10-02 13:40:00,82.29,82.37,82.26,82.35,18200.0,43.3192,43.3613,43.3034,43.3508,18200.0
2007-10-02 13:50:00,82.36,82.4,82.3,82.3,12900.0,43.356,43.3771,43.3244,43.3244,12900.0
2007-10-02 14:00:00,82.3,82.38,82.25,82.36,16700.0,43.3244,43.3665,43.2981,43.356,16700.0
2007-10-02 14:10:00,82.38,82.47,82.34,82.47,12000.0,43.3665,43.4139,43.3455,43.4139,12000.0
2007-10-02 14:20:00,82.45,82.47,82.33,82.45,11200.0,43.4034,43.4139,43.3402,43.4034,11200.0
2007-10-02 14:30:00,82.45,82.52,82.39,82.47,14800.0,43.4034,43.4402,43.3718,43.4139,14800.0
2007-10-02 14:40:00,82.49,82.71,82.35,82.66,37900.0,43.4245,43.5403,43.3508,43.5139,37900.0
2007-10-02 14:50:00,82.65,82.69,82.51,82.54,15000.0,43.5087,43.5297,43.435,43.4508,15000.0
2007-10-02 15:00:00,82.53,82.62,82.5,82.58,16300.0,43.4455,43.4929,43.4297,43.4718,16300.0
2007-10-02 15:10:00,82.61,82.61,82.5,82.54,61300.0,43.4876,43.4876,43.4297,43.4508,61300.0
2007-10-02 15:20:00,82.54,82.76,82.53,82.68,30400.0,43.4508,43.5666,43.4455,43.5245,30400.0
2007-10-02 15:30:00,82.66,82.84,82.63,82.75,38400.0,43.5139,43.6087,43.4981,43.5613,38400.0
2007-10-02 15:40:00,82.74,82.92,82.74,82.92,21200.0,43.5561,43.6508,43.5561,43.6508,21200.0
2007-10-02 15:50:00,82.94,83.0,82.79,82.85,48600.0,43.6613,43.6929,43.5824,43.614,48600.0
2007-10-03 09:30:00,82.58,82.87,82.49,82.59,13300.0,43.4718,43.6245,43.4245,43.4771,13300.0
2007-10-03 09:40:00,82.52,82.59,82.09,82.09,23100.0,43.4402,43.4771,43.2139,43.2139,23100.0
2007-10-03 09:50:00,82.1,82.31,82.0,82.07,15900.0,43.2191,43.3297,43.1665,43.2034,15900.0
2007-10-03 10:00:00,82.07,82.74,82.07,82.69,27100.0,43.2034,43.5561,43.2034,43.5297,27100.0
2007-10-03 10:10:00,82.69,83.19,82.65,83.18,19100.0,43.5297,43.7929,43.5087,43.7877,19100.0
2007-10-03 10:20:00,83.2,83.24,83.08,83.24,18000.0,43.7982,43.8193,43.735,43.8193,18000.0
2007-10-03 10:30:00,83.25,83.43,82.99,83.02,63400.0,43.8245,43.9193,43.6877,43.7035,63400.0
2007-10-03 10:40:00,83.02,83.07,82.79,82.85,20500.0,43.7035,43.7298,43.5824,43.614,20500.0
2007-10-03 10:50:00,82.86,83.03,82.85,83.01,11300.0,43.6192,43.7087,43.614,43.6982,11300.0
2007-10-03 11:00:00,83.06,83.07,82.88,83.05,32900.0,43.7245,43.7298,43.6298,43.7192,32900.0
2007-10-03 11:10:00,83.03,83.05,82.88,82.88,11400.0,43.7087,43.7192,43.6298,43.6298,11400.0
2007-10-03 11:20:00,82.95,82.98,82.85,82.85,5100.0,43.6666,43.6824,43.614,43.614,5100.0
2007-10-03 11:30:00,82.85,82.91,82.85,82.91,6300.0,43.614,43.6455,43.614,43.6455,6300.0
2007-10-03 11:40:00,82.88,82.91,82.85,82.89,8200.0,43.6298,43.6455,43.614,43.635,8200.0
2007-10-03 11:50:00,82.88,83.11,82.88,82.96,30300.0,43.6298,43.7508,43.6298,43.6719,30300.0
2007-10-03 12:00:00,82.99,83.07,82.94,83.06,10500.0,43.6877,43.7298,43.6613,43.7245,10500.0
2007-10-03 12:10:00,83.06,83.15,83.06,83.1,5900.0,43.7245,43.7719,43.7245,43.7456,5900.0
2007-10-03 12:20:00,83.1,83.14,82.97,83.02,10900.0,43.7456,43.7666,43.6771,43.7035,10900.0
2007-10-03 12:30:00,83.0,83.07,82.96,83.02,6600.0,43.6929,43.7298,43.6719,43.7035,6600.0
2007-10-03 12:40:00,83.07,83.07,82.95,83.0,14400.0,43.7298,43.7298,43.6666,43.6929,14400.0
2007-10-03 12:50:00,82.95,83.0,82.82,82.92,22800.0,43.6666,43.6929,43.5982,43.6508,22800.0
2007-10-03 13:00:00,82.88,82.95,82.67,82.67,12600.0,43.6298,43.6666,43.5192,43.5192,12600.0
2007-10-03 13:10:00,82.66,82.67,82.55,82.6,12200.0,43.5139,43.5192,43.456,43.4824,12200.0
2007-10-03 13:20:00,82.6,82.6,82.46,82.58,12400.0,43.4824,43.4824,43.4087,43.4718,12400.0
2007-10-03 13:30:00,82.57,82.6,82.56,82.6,18500.0,43.4666,43.4824,43.4613,43.4824,18500.0
2007-10-03 13:40:00,82.61,82.62,82.37,82.41,12000.0,43.4876,43.4929,43.3613,43.3823,12000.0
2007-10-03 13:50:00,82.44,82.47,82.3,82.45,8100.0,43.3981,43.4139,43.3244,43.4034,8100.0
2007-10-03 14:00:00,82.49,82.52,82.33,82.38,14600.0,43.4245,43.4402,43.3402,43.3665,14600.0
2007-10-03 14:10:00,82.31,82.52,82.25,82.38,20500.0,43.3297,43.4402,43.2981,43.3665,20500.0
2007-10-03 14:20:00,82.38,82.56,82.36,82.47,13100.0,43.3665,43.4613,43.356,43.4139,13100.0
2007-10-03 14:30:00,82.46,82.58,82.41,82.51,12700.0,43.4087,43.4718,43.3823,43.435,12700.0
2007-10-03 14:40:00,82.53,82.64,82.41,82.45,8900.0,43.4455,43.5034,43.3823,43.4034,8900.0
2007-10-03 14:50:00,82.42,82.71,82.42,82.71,6700.0,43.3876,43.5403,43.3876,43.5403,6700.0
2007-10-03 15:00:00,82.69,82.74,82.42,82.68,21200.0,43.5297,43.5561,43.3876,43.5245,21200.0
2007-10-03 15:10:00,82.68,82.78,82.65,82.75,11400.0,43.5245,43.5771,43.5087,43.5613,11400.0
2007-10-03 15:20:00,82.75,82.75,82.61,82.64,10600.0,43.5613,43.5613,43.4876,43.5034,10600.0
2007-10-03 15:30:00,82.6,82.74,82.57,82.7,17400.0,43.4824,43.5561,43.4666,43.535,17400.0
2007-10-03 15:40:00,82.7,82.7,82.52,82.63,20300.0,43.535,43.535,43.4402,43.4981,20300.0
2007-10-03 15:50:00,82.65,82.9,82.61,82.81,37300.0,43.5087,43.6403,43.4876,43.5929,37300.0
2007-10-04 09:30:00,83.39,83.52,83.01,83.35,18300.0,43.8982,43.9667,43.6982,43.8772,18300.0
2007-10-04 09:40:00,83.35,83.37,82.58,82.59,20700.0,43.8772,43.8877,43.4718,43.4771,20700.0
2007-10-04 09:50:00,82.59,82.86,82.57,82.85,18900.0,43.4771,43.6192,43.4666,43.614,18900.0
2007-10-04 10:00:00,82.84,83.24,82.84,83.24,25300.0,43.6087,43.8193,43.6087,43.8193,25300.0
2007-10-04 10:10:00,83.24,83.5,83.24,83.44,12200.0,43.8193,43.9561,43.8193,43.9246,12200.0
2007-10-04 10:20:00,83.38,83.47,83.26,83.28,11300.0,43.893,43.9403,43.8298,43.8403,11300.0
2007-10-04 10:30:00,83.29,83.57,83.29,83.37,17600.0,43.8456,43.993,43.8456,43.8877,17600.0
2007-10-04 10:40:00,83.37,83.59,83.35,83.53,12500.0,43.8877,44.0035,43.8772,43.9719,12500.0
2007-10-04 10:50:00,83.56,83.77,83.49,83.7,13200.0,43.9877,44.0983,43.9509,44.0614,13200.0
2007-10-04 11:00:00,83.75,83.85,83.67,83.72,14300.0,44.0877,44.1404,44.0456,44.0719,14300.0
2007-10-04 11:10:00,83.75,83.85,83.68,83.81,15700.0,44.0877,44.1404,44.0509,44.1193,15700.0
2007-10-04 11:20:00,83.79,83.79,83.48,83.5,16400.0,44.1088,44.1088,43.9456,43.9561,16400.0
2007-10-04 11:30:00,83.46,83.48,83.35,83.35,28900.0,43.9351,43.9456,43.8772,43.8772,28900.0
2007-10-04 11:40:00,83.36,83.36,83.17,83.21,9700.0,43.8824,43.8824,43.7824,43.8035,9700.0
2007-10-04 11:50:00,83.13,83.13,83.0,83.0,25100.0,43.7614,43.7614,43.6929,43.6929,25100.0
2007-10-04 12:00:00,83.0,83.0,82.86,82.88,29800.0,43.6929,43.6929,43.6192,43.6298,29800.0
2007-10-04 12:10:00,82.85,82.85,82.57,82.74,36300.0,43.614,43.614,43.4666,43.5561,36300.0
2007-10-04 12:20:00,82.78,82.78,82.46,82.51,17100.0,43.5771,43.5771,43.4087,43.435,17100.0
2007-10-04 12:30:00,82.5,82.63,82.5,82.62,6500.0,43.4297,43.4981,43.4297,43.4929,6500.0
2007-10-04 12:40:00,82.61,82.63,82.44,82.44,13900.0,43.4876,43.4981,43.3981,43.3981,13900.0
2007-10-04 12:50:00,82.43,82.53,82.43,82.5,5900.0,43.3929,43.4455,43.3929,43.4297,5900.0
2007-10-04 13:00:00,82.5,82.71,82.34,82.71,19400.0,43.4297,43.5403,43.3455,43.5403,19400.0
2007-10-04 13:10:00,82.65,82.78,82.65,82.76,7300.0,43.5087,43.5771,43.5087,43.5666,7300.0
2007-10-04 13:20:00,82.77,83.11,82.69,83.11,14400.0,43.5718,43.7508,43.5297,43.7508,14400.0
2007-10-04 13:30:00,83.11,83.36,83.07,83.33,15800.0,43.7508,43.8824,43.7298,43.8666,15800.0
2007-10-04 13:40:00,83.35,83.36,83.28,83.34,9500.0,43.8772,43.8824,43.8403,43.8719,9500.0
2007-10-04 13:50:00,83.31,83.32,83.18,83.2,15400.0,43.8561,43.8614,43.7877,43.7982,15400.0
2007-10-04 14:00:00,83.21,83.45,83.12,83.41,24000.0,43.8035,43.9298,43.7561,43.9088,24000.0
2007-10-04 14:10:00,83.42,83.42,83.09,83.13,20600.0,43.914,43.914,43.7403,43.7614,20600.0
2007-10-04 14:20:00,83.13,83.14,82.99,83.01,15400.0,43.7614,43.7666,43.6877,43.6982,15400.0
2007-10-04 14:30:00,82.99,82.99,82.88,82.97,22700.0,43.6877,43.6877,43.6298,43.6771,22700.0
2007-10-04 14:40:00,82.98,83.05,82.87,83.05,18800.0,43.6824,43.7192,43.6245,43.7192,18800.0
2007-10-04 14:50:00,83.05,83.17,82.97,83.01,21600.0,43.7192,43.7824,43.6771,43.6982,21600.0
2007-10-04 15:00:00,83.0,83.04,82.75,82.79,29100.0,43.6929,43.714,43.5613,43.5824,29100.0
2007-10-04 15:10:00,82.83,82.92,82.58,82.64,35700.0,43.6034,43.6508,43.4718,43.5034,35700.0
2007-10-04 15:20:00,82.67,82.79,82.62,82.78,14000.0,43.5192,43.5824,43.4929,43.5771,14000.0
2007-10-04 15:30:00,82.78,83.03,82.78,82.98,27400.0,43.5771,43.7087,43.5771,43.6824,27400.0
2007-10-04 15:40:00,83.01,83.5,83.0,83.46,48600.0,43.6982,43.9561,43.6929,43.9351,48600.0
2007-10-04 15:50:00,83.47,83.65,83.32,83.6,64500.0,43.9403,44.0351,43.8614,44.0088,64500.0
2007-10-05 09:30:00,83.9,84.91,83.9,84.91,35100.0,44.1667,44.6984,44.1667,44.6984,35100.0
2007-10-05 09:40:00,84.96,85.2,84.79,84.79,24700.0,44.7247,44.8511,44.6352,44.6352,24700.0
2007-10-05 09:50:00,84.82,84.93,84.61,84.82,27300.0,44.651,44.7089,44.5405,44.651,27300.0
2007-10-05 10:00:00,84.8,84.94,84.57,84.94,33200.0,44.6405,44.7142,44.5194,44.7142,33200.0
2007-10-05 10:10:00,84.81,84.86,84.57,84.57,14700.0,44.6457,44.6721,44.5194,44.5194,14700.0
2007-10-05 10:20:00,84.52,84.52,84.06,84.06,29900.0,44.4931,44.4931,44.2509,44.2509,29900.0
2007-10-05 10:30:00,84.04,84.43,83.91,84.38,19500.0,44.2404,44.4457,44.172,44.4194,19500.0
2007-10-05 10:40:00,84.4,84.4,83.99,84.16,32900.0,44.4299,44.4299,44.2141,44.3036,32900.0
2007-10-05 10:50:00,84.1,84.3,84.01,84.3,7600.0,44.272,44.3773,44.2246,44.3773,7600.0
2007-10-05 11:00:00,84.32,84.49,84.11,84.11,18800.0,44.3878,44.4773,44.2773,44.2773,18800.0
2007-10-05 11:10:00,84.15,84.42,84.07,84.41,14000.0,44.2983,44.4404,44.2562,44.4352,14000.0
2007-10-05 11:20:00,84.42,84.47,84.24,84.27,16300.0,44.4404,44.4668,44.3457,44.3615,16300.0
2007-10-05 11:30:00,84.35,84.55,84.32,84.53,25400.0,44.4036,44.5089,44.3878,44.4983,25400.0
2007-10-05 11:40:00,84.51,84.56,84.39,84.47,22600.0,44.4878,44.5141,44.4246,44.4668,22600.0
2007-10-05 11:50:00,84.47,84.76,84.45,84.76,7400.0,44.4668,44.6194,44.4562,44.6194,7400.0
2007-10-05 12:00:00,84.8,84.8,84.44,84.49,5300.0,44.6405,44.6405,44.451,44.4773,5300.0
2007-10-05 12:10:00,84.46,84.69,84.41,84.63,5700.0,44.4615,44.5826,44.4352,44.551,5700.0
2007-10-05 12:20:00,84.63,84.67,84.61,84.64,6000.0,44.551,44.572,44.5405,44.5563,6000.0
2007-10-05 12:30:00,84.66,84.7,84.56,84.63,12000.0,44.5668,44.5878,44.5141,44.551,12000.0
2007-10-05 12:40:00,84.62,84.62,84.32,84.32,13000.0,44.5457,44.5457,44.3878,44.3878,13000.0
2007-10-05 12:50:00,84.34,84.44,84.13,84.13,17100.0,44.3983,44.451,44.2878,44.2878,17100.0
2007-10-05 13:00:00,84.15,84.19,83.76,83.8,17000.0,44.2983,44.3194,44.093,44.1141,17000.0
2007-10-05 13:10:00,83.8,84.19,83.8,84.09,14700.0,44.1141,44.3194,44.1141,44.2667,14700.0
2007-10-05 13:20:00,84.1,84.12,83.85,84.01,12800.0,44.272,44.2825,44.1404,44.2246,12800.0
2007-10-05 13:30:00,84.08,84.22,84.04,84.16,6500.0,44.2615,44.3352,44.2404,44.3036,6500.0
2007-10-05 13:40:00,84.22,84.35,84.14,84.15,12200.0,44.3352,44.4036,44.293,44.2983,12200.0
2007-10-05 13:50:00,84.2,84.25,84.16,84.24,5800.0,44.3246,44.351,44.3036,44.3457,5800.0
2007-10-05 14:00:00,84.25,84.44,84.25,84.36,8400.0,44.351,44.451,44.351,44.4089,8400.0
2007-10-05 14:10:00,84.35,84.35,84.17,84.23,5000.0,44.4036,44.4036,44.3088,44.3404,5000.0
2007-10-05 14:20:00,84.25,84.41,84.2,84.22,18100.0,44.351,44.4352,44.3246,44.3352,18100.0
2007-10-05 14:30:00,84.28,84.28,84.16,84.26,10000.0,44.3667,44.3667,44.3036,44.3562,10000.0
2007-10-05 14:40:00,84.26,84.31,83.96,83.98,52300.0,44.3562,44.3825,44.1983,44.2088,52300.0
2007-10-05 14:50:00,83.99,84.34,83.99,84.31,23200.0,44.2141,44.3983,44.2141,44.3825,23200.0
2007-10-05 15:00:00,84.37,84.64,84.35,84.57,20100.0,44.4141,44.5563,44.4036,44.5194,20100.0
2007-10-05 15:10:00,84.57,84.76,84.57,84.76,23900.0,44.5194,44.6194,44.5194,44.6194,23900.0
2007-10-05 15:20:00,84.75,84.77,84.55,84.76,22200.0,44.6142,44.6247,44.5089,44.6194,22200.0
2007-10-05 15:30:00,84.77,84.77,84.6,84.66,38000.0,44.6247,44.6247,44.5352,44.5668,38000.0
2007-10-05 15:40:00,84.64,85.2,84.4,85.12,92700.0,44.5563,44.8511,44.4299,44.8089,92700.0
2007-10-05 15:50:00,85.12,85.58,85.12,85.43,157400.0,44.8089,45.0511,44.8089,44.9721,157400.0
2007-10-08 09:30:00,83.76,84.05,82.76,83.03,64200.0,44.093,44.2457,43.5666,43.7087,64200.0
2007-10-08 09:40:00,83.04,83.81,82.97,83.74,25800.0,43.714,44.1193,43.6771,44.0825,25800.0
2007-10-08 09:50:00,83.73,83.97,83.66,83.96,9400.0,44.0772,44.2036,44.0404,44.1983,9400.0
2007-10-08 10:00:00,83.96,84.13,83.78,83.86,21500.0,44.1983,44.2878,44.1035,44.1456,21500.0
2007-10-08 10:10:00,83.86,83.92,83.8,83.88,12300.0,44.1456,44.1772,44.1141,44.1562,12300.0
2007-10-08 10:20:00,83.88,83.94,83.8,83.82,8000.0,44.1562,44.1878,44.1141,44.1246,8000.0
2007-10-08 10:30:00,83.83,83.98,83.75,83.77,15200.0,44.1299,44.2088,44.0877,44.0983,15200.0
2007-10-08 10:40:00,83.77,83.77,83.62,83.68,6500.0,44.0983,44.0983,44.0193,44.0509,6500.0
2007-10-08 10:50:00,83.67,83.7,83.6,83.66,6200.0,44.0456,44.0614,44.0088,44.0404,6200.0
2007-10-08 11:00:00,83.66,83.66,83.44,83.51,12900.0,44.0404,44.0404,43.9246,43.9614,12900.0
2007-10-08 11:10:00,83.51,83.53,83.44,83.48,13400.0,43.9614,43.9719,43.9246,43.9456,13400.0
2007-10-08 11:20:00,83.48,83.6,83.46,83.5,13500.0,43.9456,44.0088,43.9351,43.9561,13500.0
2007-10-08 11:30:00,83.5,83.52,83.36,83.37,7800.0,43.9561,43.9667,43.8824,43.8877,7800.0
2007-10-08 11:40:00,83.42,83.43,83.36,83.36,5500.0,43.914,43.9193,43.8824,43.8824,5500.0
2007-10-08 11:50:00,83.36,83.57,83.35,83.49,7700.0,43.8824,43.993,43.8772,43.9509,7700.0
2007-10-08 12:00:00,83.53,83.72,83.51,83.72,8200.0,43.9719,44.0719,43.9614,44.0719,8200.0
2007-10-08 12:10:00,83.65,83.67,83.41,83.48,9400.0,44.0351,44.0456,43.9088,43.9456,9400.0
2007-10-08 12:20:00,83.49,83.59,83.48,83.59,7100.0,43.9509,44.0035,43.9456,44.0035,7100.0
2007-10-08 12:30:00,83.57,83.59,83.55,83.58,5800.0,43.993,44.0035,43.9825,43.9982,5800.0
2007-10-08 12:40:00,83.59,83.65,83.58,83.63,7700.0,44.0035,44.0351,43.9982,44.0246,7700.0
2007-10-08 12:50:00,83.62,83.65,83.6,83.61,4500.0,44.0193,44.0351,44.0088,44.014,4500.0
2007-10-08 13:00:00,83.62,83.64,83.56,83.63,6700.0,44.0193,44.0298,43.9877,44.0246,6700.0
2007-10-08 13:10:00,83.65,83.65,83.57,83.58,10900.0,44.0351,44.0351,43.993,43.9982,10900.0
2007-10-08 13:20:00,83.56,83.59,83.51,83.58,4700.0,43.9877,44.0035,43.9614,43.9982,4700.0
2007-10-08 13:30:00,83.54,83.62,83.52,83.55,6500.0,43.9772,44.0193,43.9667,43.9825,6500.0
2007-10-08 13:40:00,83.53,83.59,83.48,83.53,7800.0,43.9719,44.0035,43.9456,43.9719,7800.0
2007-10-08 13:50:00,83.53,83.58,83.5,83.54,5600.0,43.9719,43.9982,43.9561,43.9772,5600.0
2007-10-08 14:00:00,83.57,83.58,83.52,83.56,7800.0,43.993,43.9982,43.9667,43.9877,7800.0
2007-10-08 14:10:00,83.54,83.65,83.53,83.64,8500.0,43.9772,44.0351,43.9719,44.0298,8500.0
2007-10-08 14:20:00,83.62,83.65,83.57,83.65,9700.0,44.0193,44.0351,43.993,44.0351,9700.0
2007-10-08 14:30:00,83.64,83.65,83.53,83.55,17000.0,44.0298,44.0351,43.9719,43.9825,17000.0
2007-10-08 14:40:00,83.52,83.58,83.45,83.54,6700.0,43.9667,43.9982,43.9298,43.9772,6700.0
2007-10-08 14:50:00,83.53,83.56,83.34,83.39,14500.0,43.9719,43.9877,43.8719,43.8982,14500.0
2007-10-08 15:00:00,83.39,83.41,83.34,83.38,5200.0,43.8982,43.9088,43.8719,43.893,5200.0
2007-10-08 15:10:00,83.39,83.47,83.37,83.45,7000.0,43.8982,43.9403,43.8877,43.9298,7000.0
2007-10-08 15:20:00,83.43,83.55,83.25,83.29,8400.0,43.9193,43.9825,43.8245,43.8456,8400.0
2007-10-08 15:30:00,83.25,83.3,83.16,83.23,11600.0,43.8245,43.8509,43.7772,43.814,11600.0
2007-10-08 15:40:00,83.23,83.3,83.15,83.19,17500.0,43.814,43.8509,43.7719,43.7929,17500.0
2007-10-08 15:50:00,83.2,83.29,83.08,83.29,29800.0,43.7982,43.8456,43.735,43.8456,29800.0
2007-10-09 09:30:00,83.7,83.71,83.5,83.54,19700.0,44.0614,44.0667,43.9561,43.9772,19700.0
2007-10-09 09:40:00,83.52,83.52,82.89,82.93,14600.0,43.9667,43.9667,43.635,43.6561,14600.0
2007-10-09 09:50:00,82.9,82.9,82.34,82.42,29800.0,43.6403,43.6403,43.3455,43.3876,29800.0
2007-10-09 10:00:00,82.46,82.69,82.37,82.59,31800.0,43.4087,43.5297,43.3613,43.4771,31800.0
2007-10-09 10:10:00,82.55,82.74,82.37,82.63,27500.0,43.456,43.5561,43.3613,43.4981,27500.0
2007-10-09 10:20:00,82.61,82.78,82.5,82.5,12000.0,43.4876,43.5771,43.4297,43.4297,12000.0
2007-10-09 10:30:00,82.52,82.52,82.27,82.28,17200.0,43.4402,43.4402,43.3086,43.3139,17200.0
2007-10-09 10:40:00,82.29,82.42,82.11,82.11,13500.0,43.3192,43.3876,43.2244,43.2244,13500.0
2007-10-09 10:50:00,82.11,82.23,81.92,82.08,21900.0,43.2244,43.2876,43.1244,43.2086,21900.0
2007-10-09 11:00:00,82.09,82.33,82.02,82.04,22100.0,43.2139,43.3402,43.177,43.1876,22100.0
2007-10-09 11:10:00,82.1,82.22,82.0,82.06,13500.0,43.2191,43.2823,43.1665,43.1981,13500.0
2007-10-09 11:20:00,82.06,82.2,81.98,82.19,15200.0,43.1981,43.2718,43.156,43.2665,15200.0
2007-10-09 11:30:00,82.19,82.19,81.96,81.96,11500.0,43.2665,43.2665,43.1454,43.1454,11500.0
2007-10-09 11:40:00,81.96,81.98,81.8,81.86,7400.0,43.1454,43.156,43.0612,43.0928,7400.0
2007-10-09 11:50:00,81.84,82.06,81.8,82.02,9100.0,43.0823,43.1981,43.0612,43.177,9100.0
2007-10-09 12:00:00,82.04,82.09,81.96,82.09,5100.0,43.1876,43.2139,43.1454,43.2139,5100.0
2007-10-09 12:10:00,82.08,82.18,82.04,82.17,6300.0,43.2086,43.2613,43.1876,43.256,6300.0
2007-10-09 12:20:00,82.18,82.2,82.15,82.15,6100.0,43.2613,43.2718,43.2455,43.2455,6100.0
2007-10-09 12:30:00,82.15,82.16,81.97,82.02,16000.0,43.2455,43.2507,43.1507,43.177,16000.0
2007-10-09 12:40:00,82.02,82.08,82.0,82.08,10800.0,43.177,43.2086,43.1665,43.2086,10800.0
2007-10-09 12:50:00,82.08,82.18,82.07,82.07,10900.0,43.2086,43.2613,43.2034,43.2034,10900.0
2007-10-09 13:00:00,82.11,82.13,82.08,82.13,5800.0,43.2244,43.2349,43.2086,43.2349,5800.0
2007-10-09 13:10:00,82.13,82.15,82.06,82.08,4100.0,43.2349,43.2455,43.1981,43.2086,4100.0
2007-10-09 13:20:00,82.06,82.06,81.83,82.0,24200.0,43.1981,43.1981,43.077,43.1665,24200.0
2007-10-09 13:30:00,82.0,82.07,81.97,82.03,11500.0,43.1665,43.2034,43.1507,43.1823,11500.0
2007-10-09 13:40:00,82.03,82.29,82.03,82.21,14700.0,43.1823,43.3192,43.1823,43.2771,14700.0
2007-10-09 13:50:00,82.17,82.23,82.1,82.12,4300.0,43.256,43.2876,43.2191,43.2297,4300.0
2007-10-09 14:00:00,82.08,82.43,81.92,82.27,26900.0,43.2086,43.3929,43.1244,43.3086,26900.0
2007-10-09 14:10:00,82.26,82.29,82.08,82.2,22600.0,43.3034,43.3192,43.2086,43.2718,22600.0
2007-10-09 14:20:00,82.21,82.6,82.19,82.55,24100.0,43.2771,43.4824,43.2665,43.456,24100.0
2007-10-09 14:30:00,82.58,82.8,82.57,82.75,21000.0,43.4718,43.5876,43.4666,43.5613,21000.0
2007-10-09 14:40:00,82.7,82.88,82.69,82.85,11300.0,43.535,43.6298,43.5297,43.614,11300.0
2007-10-09 14:50:00,82.81,82.87,82.74,82.87,18300.0,43.5929,43.6245,43.5561,43.6245,18300.0
2007-10-09 15:00:00,82.87,83.12,82.84,83.12,21200.0,43.6245,43.7561,43.6087,43.7561,21200.0
2007-10-09 15:10:00,83.13,83.53,83.13,83.44,26700.0,43.7614,43.9719,43.7614,43.9246,26700.0
2007-10-09 15:20:00,83.46,83.84,83.41,83.84,19200.0,43.9351,44.1351,43.9088,44.1351,19200.0
2007-10-09 15:30:00,83.78,83.84,83.55,83.63,24400.0,44.1035,44.1351,43.9825,44.0246,24400.0
2007-10-09 15:40:00,83.64,83.82,83.58,83.75,24500.0,44.0298,44.1246,43.9982,44.0877,24500.0
2007-10-09 15:50:00,83.73,84.05,83.72,84.04,32900.0,44.0772,44.2457,44.0719,44.2404,32900.0
2007-10-10 09:30:00,84.1,84.26,83.92,84.15,17100.0,44.272,44.3562,44.1772,44.2983,17100.0
2007-10-10 09:40:00,84.01,84.13,83.54,83.97,14700.0,44.2246,44.2878,43.9772,44.2036,14700.0
2007-10-10 09:50:00,83.97,83.99,83.23,83.23,11100.0,44.2036,44.2141,43.814,43.814,11100.0
2007-10-10 10:00:00,83.26,83.26,82.93,83.23,15200.0,43.8298,43.8298,43.6561,43.814,15200.0
2007-10-10 10:10:00,83.24,83.46,83.16,83.4,13100.0,43.8193,43.9351,43.7772,43.9035,13100.0
2007-10-10 10:20:00,83.38,83.52,83.36,83.36,6200.0,43.893,43.9667,43.8824,43.8824,6200.0
2007-10-10 10:30:00,83.32,83.4,83.15,83.15,7500.0,43.8614,43.9035,43.7719,43.7719,7500.0
2007-10-10 10:40:00,83.16,83.27,83.09,83.16,8000.0,43.7772,43.8351,43.7403,43.7772,8000.0
2007-10-10 10:50:00,83.16,83.24,83.1,83.1,20900.0,43.7772,43.8193,43.7456,43.7456,20900.0
2007-10-10 11:00:00,83.12,83.34,83.12,83.28,21600.0,43.7561,43.8719,43.7561,43.8403,21600.0
2007-10-10 11:10:00,83.28,83.31,83.25,83.31,6800.0,43.8403,43.8561,43.8245,43.8561,6800.0
2007-10-10 11:20:00,83.33,83.45,83.32,83.4,6200.0,43.8666,43.9298,43.8614,43.9035,6200.0
2007-10-10 11:30:00,83.38,83.66,83.36,83.65,10900.0,43.893,44.0404,43.8824,44.0351,10900.0
2007-10-10 11:40:00,83.66,83.66,83.59,83.63,6900.0,44.0404,44.0404,44.0035,44.0246,6900.0
2007-10-10 11:50:00,83.61,83.65,83.54,83.62,23300.0,44.014,44.0351,43.9772,44.0193,23300.0
2007-10-10 12:00:00,83.62,83.75,83.61,83.67,13200.0,44.0193,44.0877,44.014,44.0456,13200.0
2007-10-10 12:10:00,83.68,83.81,83.65,83.81,10000.0,44.0509,44.1193,44.0351,44.1193,10000.0
2007-10-10 12:20:00,83.85,84.25,83.82,84.19,26700.0,44.1404,44.351,44.1246,44.3194,26700.0
2007-10-10 12:30:00,84.2,84.22,84.1,84.16,7700.0,44.3246,44.3352,44.272,44.3036,7700.0
2007-10-10 12:40:00,84.18,84.23,84.13,84.17,9700.0,44.3141,44.3404,44.2878,44.3088,9700.0
2007-10-10 12:50:00,84.17,84.17,83.91,84.16,16000.0,44.3088,44.3088,44.172,44.3036,16000.0
2007-10-10 13:00:00,84.17,84.2,83.94,83.97,12400.0,44.3088,44.3246,44.1878,44.2036,12400.0
2007-10-10 13:10:00,84.0,84.02,83.83,83.88,14500.0,44.2193,44.2299,44.1299,44.1562,14500.0
2007-10-10 13:20:00,83.82,83.88,83.74,83.74,9500.0,44.1246,44.1562,44.0825,44.0825,9500.0
2007-10-10 13:30:00,83.74,83.88,83.74,83.74,10100.0,44.0825,44.1562,44.0825,44.0825,10100.0
2007-10-10 13:40:00,83.79,83.79,83.52,83.52,7900.0,44.1088,44.1088,43.9667,43.9667,7900.0
2007-10-10 13:50:00,83.56,83.56,83.4,83.45,11400.0,43.9877,43.9877,43.9035,43.9298,11400.0
2007-10-10 14:00:00,83.48,83.51,83.25,83.27,9900.0,43.9456,43.9614,43.8245,43.8351,9900.0
2007-10-10 14:10:00,83.29,83.55,83.22,83.55,10700.0,43.8456,43.9825,43.8087,43.9825,10700.0
2007-10-10 14:20:00,83.57,83.62,83.4,83.59,11500.0,43.993,44.0193,43.9035,44.0035,11500.0
2007-10-10 14:30:00,83.6,83.68,83.56,83.6,14300.0,44.0088,44.0509,43.9877,44.0088,14300.0
2007-10-10 14:40:00,83.66,83.73,83.6,83.7,10300.0,44.0404,44.0772,44.0088,44.0614,10300.0
2007-10-10 14:50:00,83.71,83.79,83.59,83.71,9400.0,44.0667,44.1088,44.0035,44.0667,9400.0
2007-10-10 15:00:00,83.72,83.9,83.7,83.72,14300.0,44.0719,44.1667,44.0614,44.0719,14300.0
2007-10-10 15:10:00,83.75,83.9,83.73,83.9,9900.0,44.0877,44.1667,44.0772,44.1667,9900.0
2007-10-10 15:20:00,83.9,83.98,83.86,83.96,11200.0,44.1667,44.2088,44.1456,44.1983,11200.0
2007-10-10 15:30:00,83.96,83.96,83.74,83.75,12000.0,44.1983,44.1983,44.0825,44.0877,12000.0
2007-10-10 15:40:00,83.79,83.88,83.77,83.88,11800.0,44.1088,44.1562,44.0983,44.1562,11800.0
2007-10-10 15:50:00,83.87,83.89,83.62,83.68,26700.0,44.1509,44.1614,44.0193,44.0509,26700.0
2007-10-11 09:30:00,83.96,84.83,83.96,84.48,16500.0,44.1983,44.6563,44.1983,44.472,16500.0
2007-10-11 09:40:00,84.44,84.52,83.72,83.8,16700.0,44.451,44.4931,44.0719,44.1141,16700.0
2007-10-11 09:50:00,83.81,84.2,83.81,84.2,8600.0,44.1193,44.3246,44.1193,44.3246,8600.0
2007-10-11 10:00:00,84.2,84.55,84.2,84.21,10300.0,44.3246,44.5089,44.3246,44.3299,10300.0
2007-10-11 10:10:00,84.24,84.39,83.85,83.85,11900.0,44.3457,44.4246,44.1404,44.1404,11900.0
2007-10-11 10:20:00,83.88,83.95,83.58,83.94,12800.0,44.1562,44.193,43.9982,44.1878,12800.0
2007-10-11 10:30:00,83.95,84.08,83.72,83.85,9200.0,44.193,44.2615,44.0719,44.1404,9200.0
2007-10-11 10:40:00,83.85,84.22,83.85,83.91,12100.0,44.1404,44.3352,44.1404,44.172,12100.0
2007-10-11 10:50:00,83.97,84.05,83.73,83.75,6100.0,44.2036,44.2457,44.0772,44.0877,6100.0
2007-10-11 11:00:00,83.79,83.85,83.67,83.85,6900.0,44.1088,44.1404,44.0456,44.1404,6900.0
2007-10-11 11:10:00,83.86,83.88,83.73,83.86,5100.0,44.1456,44.1562,44.0772,44.1456,5100.0
2007-10-11 11:20:00,83.87,83.99,83.82,83.92,4200.0,44.1509,44.2141,44.1246,44.1772,4200.0
2007-10-11 11:30:00,83.88,84.03,83.8,83.99,4000.0,44.1562,44.2351,44.1141,44.2141,4000.0
2007-10-11 11:40:00,84.05,84.07,83.83,83.83,4900.0,44.2457,44.2562,44.1299,44.1299,4900.0
2007-10-11 11:50:00,83.89,84.1,83.89,84.08,3800.0,44.1614,44.272,44.1614,44.2615,3800.0
2007-10-11 12:00:00,84.11,84.36,84.11,84.31,11800.0,44.2773,44.4089,44.2773,44.3825,11800.0
2007-10-11 12:10:00,84.31,84.53,84.2,84.49,12100.0,44.3825,44.4983,44.3246,44.4773,12100.0
2007-10-11 12:20:00,84.52,84.66,84.52,84.62,9000.0,44.4931,44.5668,44.4931,44.5457,9000.0
2007-10-11 12:30:00,84.62,84.79,84.62,84.73,10600.0,44.5457,44.6352,44.5457,44.6036,10600.0
2007-10-11 12:40:00,84.76,84.85,84.67,84.71,6700.0,44.6194,44.6668,44.572,44.5931,6700.0
2007-10-11 12:50:00,84.7,84.75,84.64,84.75,4900.0,44.5878,44.6142,44.5563,44.6142,4900.0
2007-10-11 13:00:00,84.76,84.76,84.64,84.72,5900.0,44.6194,44.6194,44.5563,44.5984,5900.0
2007-10-11 13:10:00,84.68,84.86,84.59,84.62,8500.0,44.5773,44.6721,44.5299,44.5457,8500.0
2007-10-11 13:20:00,84.61,84.66,84.54,84.56,6500.0,44.5405,44.5668,44.5036,44.5141,6500.0
2007-10-11 13:30:00,84.57,84.59,84.46,84.59,2700.0,44.5194,44.5299,44.4615,44.5299,2700.0
2007-10-11 13:40:00,84.59,84.81,84.59,84.79,4500.0,44.5299,44.6457,44.5299,44.6352,4500.0
2007-10-11 13:50:00,84.79,84.79,84.48,84.59,6000.0,44.6352,44.6352,44.472,44.5299,6000.0
2007-10-11 14:00:00,84.55,84.62,84.31,84.37,12900.0,44.5089,44.5457,44.3825,44.4141,12900.0
2007-10-11 14:10:00,84.34,84.38,83.94,84.19,27400.0,44.3983,44.4194,44.1878,44.3194,27400.0
2007-10-11 14:20:00,84.15,84.45,83.74,83.83,39500.0,44.2983,44.4562,44.0825,44.1299,39500.0
2007-10-11 14:30:00,83.84,84.32,83.67,84.17,35600.0,44.1351,44.3878,44.0456,44.3088,35600.0
2007-10-11 14:40:00,84.17,84.32,84.05,84.11,22500.0,44.3088,44.3878,44.2457,44.2773,22500.0
2007-10-11 14:50:00,84.11,84.17,83.47,83.63,32100.0,44.2773,44.3088,43.9403,44.0246,32100.0
2007-10-11 15:00:00,83.63,83.67,83.15,83.25,35000.0,44.0246,44.0456,43.7719,43.8245,35000.0
2007-10-11 15:10:00,83.21,83.5,82.78,82.82,44500.0,43.8035,43.9561,43.5771,43.5982,44500.0
2007-10-11 15:20:00,82.87,82.89,82.57,82.67,38800.0,43.6245,43.635,43.4666,43.5192,38800.0
2007-10-11 15:30:00,82.64,82.94,82.48,82.84,49700.0,43.5034,43.6613,43.4192,43.6087,49700.0
2007-10-11 15:40:00,82.81,83.12,82.74,82.97,32000.0,43.5929,43.7561,43.5561,43.6771,32000.0
2007-10-11 15:50:00,83.0,83.0,82.73,82.77,46600.0,43.6929,43.6929,43.5508,43.5718,46600.0
2007-10-12 09:30:00,83.15,83.25,82.57,82.61,13300.0,43.7719,43.8245,43.4666,43.4876,13300.0
2007-10-12 09:40:00,82.6,83.1,82.57,82.8,12300.0,43.4824,43.7456,43.4666,43.5876,12300.0
2007-10-12 09:50:00,82.8,82.95,82.46,82.65,14700.0,43.5876,43.6666,43.4087,43.5087,14700.0
2007-10-12 10:00:00,82.6,82.67,82.45,82.56,19300.0,43.4824,43.5192,43.4034,43.4613,19300.0
2007-10-12 10:10:00,82.6,82.82,82.52,82.71,8800.0,43.4824,43.5982,43.4402,43.5403,8800.0
2007-10-12 10:20:00,82.71,83.09,82.71,83.09,4800.0,43.5403,43.7403,43.5403,43.7403,4800.0
2007-10-12 10:30:00,83.09,83.15,82.8,82.83,8600.0,43.7403,43.7719,43.5876,43.6034,8600.0
2007-10-12 10:40:00,82.8,82.83,82.26,82.27,11200.0,43.5876,43.6034,43.3034,43.3086,11200.0
2007-10-12 10:50:00,82.3,82.45,82.18,82.38,14100.0,43.3244,43.4034,43.2613,43.3665,14100.0
2007-10-12 11:00:00,82.43,82.75,82.43,82.59,13300.0,43.3929,43.5613,43.3929,43.4771,13300.0
2007-10-12 11:10:00,82.49,82.49,82.31,82.37,6400.0,43.4245,43.4245,43.3297,43.3613,6400.0
2007-10-12 11:20:00,82.36,82.52,82.33,82.33,11100.0,43.356,43.4402,43.3402,43.3402,11100.0
2007-10-12 11:30:00,82.33,82.37,82.19,82.37,13000.0,43.3402,43.3613,43.2665,43.3613,13000.0
2007-10-12 11:40:00,82.37,82.45,82.25,82.38,11700.0,43.3613,43.4034,43.2981,43.3665,11700.0
2007-10-12 11:50:00,82.38,82.38,82.08,82.08,8700.0,43.3665,43.3665,43.2086,43.2086,8700.0
2007-10-12 12:00:00,82.08,82.08,81.93,82.06,22300.0,43.2086,43.2086,43.1297,43.1981,22300.0
2007-10-12 12:10:00,82.08,82.27,81.97,82.12,11700.0,43.2086,43.3086,43.1507,43.2297,11700.0
2007-10-12 12:20:00,82.1,82.32,82.1,82.29,6800.0,43.2191,43.335,43.2191,43.3192,6800.0
2007-10-12 12:30:00,82.27,82.27,81.95,82.01,13900.0,43.3086,43.3086,43.1402,43.1718,13900.0
2007-10-12 12:40:00,82.03,82.22,82.02,82.19,3600.0,43.1823,43.2823,43.177,43.2665,3600.0
2007-10-12 12:50:00,82.21,82.3,82.17,82.3,4200.0,43.2771,43.3244,43.256,43.3244,4200.0
2007-10-12 13:00:00,82.25,82.26,82.15,82.2,5200.0,43.2981,43.3034,43.2455,43.2718,5200.0
2007-10-12 13:10:00,82.2,82.2,82.06,82.1,8400.0,43.2718,43.2718,43.1981,43.2191,8400.0
2007-10-12 13:20:00,82.09,82.16,82.0,82.08,15300.0,43.2139,43.2507,43.1665,43.2086,15300.0
2007-10-12 13:30:00,82.1,82.32,82.09,82.32,6400.0,43.2191,43.335,43.2139,43.335,6400.0
2007-10-12 13:40:00,82.32,82.42,82.23,82.32,7900.0,43.335,43.3876,43.2876,43.335,7900.0
2007-10-12 13:50:00,82.28,82.52,82.26,82.47,20100.0,43.3139,43.4402,43.3034,43.4139,20100.0
2007-10-12 14:00:00,82.47,82.69,82.25,82.4,29500.0,43.4139,43.5297,43.2981,43.3771,29500.0
2007-10-12 14:10:00,82.4,82.63,82.4,82.63,11900.0,43.3771,43.4981,43.3771,43.4981,11900.0
2007-10-12 14:20:00,82.63,82.65,82.55,82.65,14100.0,43.4981,43.5087,43.456,43.5087,14100.0
2007-10-12 14:30:00,82.6,82.88,82.6,82.83,16100.0,43.4824,43.6298,43.4824,43.6034,16100.0
2007-10-12 14:40:00,82.8,82.8,82.57,82.65,16500.0,43.5876,43.5876,43.4666,43.5087,16500.0
2007-10-12 14:50:00,82.66,82.73,82.63,82.7,20100.0,43.5139,43.5508,43.4981,43.535,20100.0
2007-10-12 15:00:00,82.68,82.74,82.59,82.72,48100.0,43.5245,43.5561,43.4771,43.5455,48100.0
2007-10-12 15:10:00,82.69,82.69,82.56,82.66,16900.0,43.5297,43.5297,43.4613,43.5139,16900.0
2007-10-12 15:20:00,82.65,82.81,82.59,82.71,45300.0,43.5087,43.5929,43.4771,43.5403,45300.0
2007-10-12 15:30:00,82.75,82.89,82.56,82.59,48800.0,43.5613,43.635,43.4613,43.4771,48800.0
2007-10-12 15:40:00,82.6,82.67,82.41,82.52,43000.0,43.4824,43.5192,43.3823,43.4402,43000.0
2007-10-12 15:50:00,82.52,82.63,82.35,82.61,77600.0,43.4402,43.4981,43.3508,43.4876,77600.0
2007-10-15 09:30:00,82.95,83.03,82.65,82.68,12100.0,43.6666,43.7087,43.5087,43.5245,12100.0
2007-10-15 09:40:00,82.65,82.65,82.06,82.11,14800.0,43.5087,43.5087,43.1981,43.2244,14800.0
2007-10-15 09:50:00,82.12,82.14,81.43,81.44,14600.0,43.2297,43.2402,42.8664,42.8717,14600.0
2007-10-15 10:00:00,81.47,81.47,81.13,81.37,13800.0,42.8875,42.8875,42.7085,42.8349,13800.0
2007-10-15 10:10:00,81.42,81.68,81.34,81.63,9300.0,42.8612,42.998,42.8191,42.9717,9300.0
2007-10-15 10:20:00,81.66,81.86,81.62,81.62,9500.0,42.9875,43.0928,42.9665,42.9665,9500.0
2007-10-15 10:30:00,81.63,81.68,81.48,81.57,9600.0,42.9717,42.998,42.8928,42.9401,9600.0
2007-10-15 10:40:00,81.58,81.63,81.37,81.38,7300.0,42.9454,42.9717,42.8349,42.8401,7300.0
2007-10-15 10:50:00,81.37,81.37,81.19,81.24,5700.0,42.8349,42.8349,42.7401,42.7664,5700.0
2007-10-15 11:00:00,81.24,81.27,80.88,81.05,16700.0,42.7664,42.7822,42.5769,42.6664,16700.0
2007-10-15 11:10:00,81.08,81.13,80.98,81.02,5600.0,42.6822,42.7085,42.6296,42.6506,5600.0
2007-10-15 11:20:00,81.05,81.05,80.63,80.85,29500.0,42.6664,42.6664,42.4453,42.5611,29500.0
2007-10-15 11:30:00,80.9,81.41,80.87,81.41,14400.0,42.5874,42.8559,42.5716,42.8559,14400.0
2007-10-15 11:40:00,81.37,81.49,81.33,81.33,10700.0,42.8349,42.898,42.8138,42.8138,10700.0
2007-10-15 11:50:00,81.33,81.41,81.24,81.35,5500.0,42.8138,42.8559,42.7664,42.8243,5500.0
2007-10-15 12:00:00,81.31,81.34,81.19,81.33,8800.0,42.8033,42.8191,42.7401,42.8138,8800.0
2007-10-15 12:10:00,81.28,81.51,81.28,81.43,7100.0,42.7875,42.9086,42.7875,42.8664,7100.0
2007-10-15 12:20:00,81.45,81.5,81.14,81.14,12000.0,42.877,42.9033,42.7138,42.7138,12000.0
2007-10-15 12:30:00,81.1,81.18,81.03,81.04,7100.0,42.6927,42.7348,42.6559,42.6611,7100.0
2007-10-15 12:40:00,81.04,81.04,80.67,80.67,12300.0,42.6611,42.6611,42.4664,42.4664,12300.0
2007-10-15 12:50:00,80.67,80.9,80.64,80.86,6000.0,42.4664,42.5874,42.4506,42.5664,6000.0
2007-10-15 13:00:00,80.88,81.0,80.69,80.97,14400.0,42.5769,42.6401,42.4769,42.6243,14400.0
2007-10-15 13:10:00,80.97,80.99,80.86,80.93,5400.0,42.6243,42.6348,42.5664,42.6032,5400.0
2007-10-15 13:20:00,80.92,81.06,80.91,81.06,9500.0,42.598,42.6717,42.5927,42.6717,9500.0
2007-10-15 13:30:00,81.1,81.23,81.07,81.18,17800.0,42.6927,42.7612,42.6769,42.7348,17800.0
2007-10-15 13:40:00,81.19,81.23,80.9,80.92,11100.0,42.7401,42.7612,42.5874,42.598,11100.0
2007-10-15 13:50:00,80.9,81.08,80.9,81.08,4900.0,42.5874,42.6822,42.5874,42.6822,4900.0
2007-10-15 14:00:00,81.06,81.11,80.85,80.88,8700.0,42.6717,42.698,42.5611,42.5769,8700.0
2007-10-15 14:10:00,80.82,80.86,80.63,80.64,11600.0,42.5453,42.5664,42.4453,42.4506,11600.0
2007-10-15 14:20:00,80.64,80.88,80.49,80.86,14800.0,42.4506,42.5769,42.3716,42.5664,14800.0
2007-10-15 14:30:00,80.8,80.91,80.72,80.8,23500.0,42.5348,42.5927,42.4927,42.5348,23500.0
2007-10-15 14:40:00,80.88,80.98,80.83,80.9,8000.0,42.5769,42.6296,42.5506,42.5874,8000.0
2007-10-15 14:50:00,80.89,80.94,80.73,80.75,10000.0,42.5822,42.6085,42.4979,42.5085,10000.0
2007-10-15 15:00:00,80.76,81.17,80.71,80.92,14400.0,42.5137,42.7296,42.4874,42.598,14400.0
2007-10-15 15:10:00,80.87,80.87,80.61,80.79,15100.0,42.5716,42.5716,42.4348,42.5295,15100.0
2007-10-15 15:20:00,80.77,80.9,80.58,80.82,18500.0,42.519,42.5874,42.419,42.5453,18500.0
2007-10-15 15:30:00,80.8,80.84,80.48,80.48,19000.0,42.5348,42.5559,42.3663,42.3663,19000.0
2007-10-15 15:40:00,80.51,80.75,80.46,80.67,29400.0,42.3821,42.5085,42.3558,42.4664,29400.0
2007-10-15 15:50:00,80.67,80.9,80.57,80.86,23000.0,42.4664,42.5874,42.4137,42.5664,23000.0
2007-10-16 09:30:00,80.71,80.71,79.88,80.01,12900.0,42.4874,42.4874,42.0505,42.1189,12900.0
2007-10-16 09:40:00,79.99,79.99,79.48,79.49,20000.0,42.1084,42.1084,41.8399,41.8452,20000.0
2007-10-16 09:50:00,79.55,79.61,79.48,79.54,13500.0,41.8768,41.9084,41.8399,41.8715,13500.0
2007-10-16 10:00:00,79.52,79.95,79.24,79.62,26700.0,41.861,42.0873,41.7136,41.9136,26700.0
2007-10-16 10:10:00,79.56,79.72,79.12,79.46,34700.0,41.882,41.9663,41.6504,41.8294,34700.0
2007-10-16 10:20:00,79.49,79.75,79.4,79.62,24300.0,41.8452,41.9821,41.7978,41.9136,24300.0
2007-10-16 10:30:00,79.69,79.83,79.12,79.12,28600.0,41.9505,42.0242,41.6504,41.6504,28600.0
2007-10-16 10:40:00,79.13,79.29,78.76,79.29,32500.0,41.6557,41.7399,41.4609,41.7399,32500.0
2007-10-16 10:50:00,79.29,79.42,79.05,79.42,17500.0,41.7399,41.8083,41.6136,41.8083,17500.0
2007-10-16 11:00:00,79.45,79.5,79.33,79.37,15300.0,41.8241,41.8505,41.761,41.782,15300.0
2007-10-16 11:10:00,79.35,79.37,79.12,79.18,20900.0,41.7715,41.782,41.6504,41.682,20900.0
2007-10-16 11:20:00,79.17,79.43,79.17,79.32,13400.0,41.6767,41.8136,41.6767,41.7557,13400.0
2007-10-16 11:30:00,79.33,79.72,79.33,79.64,22700.0,41.761,41.9663,41.761,41.9242,22700.0
2007-10-16 11:40:00,79.69,79.76,79.53,79.53,10800.0,41.9505,41.9873,41.8662,41.8662,10800.0
2007-10-16 11:50:00,79.56,79.59,79.41,79.41,6700.0,41.882,41.8978,41.8031,41.8031,6700.0
2007-10-16 12:00:00,79.36,79.56,79.36,79.48,9500.0,41.7768,41.882,41.7768,41.8399,9500.0
2007-10-16 12:10:00,79.48,79.49,79.17,79.28,7900.0,41.8399,41.8452,41.6767,41.7346,7900.0
2007-10-16 12:20:00,79.3,79.49,79.26,79.48,8200.0,41.7452,41.8452,41.7241,41.8399,8200.0
2007-10-16 12:30:00,79.49,79.53,79.25,79.3,8800.0,41.8452,41.8662,41.7188,41.7452,8800.0
2007-10-16 12:40:00,79.3,79.5,79.3,79.5,12800.0,41.7452,41.8505,41.7452,41.8505,12800.0
2007-10-16 12:50:00,79.51,79.53,79.35,79.4,14800.0,41.8557,41.8662,41.7715,41.7978,14800.0
2007-10-16 13:00:00,79.4,79.52,79.14,79.21,22700.0,41.7978,41.861,41.6609,41.6978,22700.0
2007-10-16 13:10:00,79.21,79.34,79.05,79.31,10100.0,41.6978,41.7662,41.6136,41.7504,10100.0
2007-10-16 13:20:00,79.28,79.48,79.24,79.41,10100.0,41.7346,41.8399,41.7136,41.8031,10100.0
2007-10-16 13:30:00,79.38,79.56,79.22,79.36,17100.0,41.7873,41.882,41.7031,41.7768,17100.0
2007-10-16 13:40:00,79.33,79.48,79.12,79.22,17100.0,41.761,41.8399,41.6504,41.7031,17100.0
2007-10-16 13:50:00,79.23,79.28,79.12,79.28,6300.0,41.7083,41.7346,41.6504,41.7346,6300.0
2007-10-16 14:00:00,79.23,79.28,79.12,79.15,9600.0,41.7083,41.7346,41.6504,41.6662,9600.0
2007-10-16 14:10:00,79.14,79.3,79.03,79.04,11700.0,41.6609,41.7452,41.603,41.6083,11700.0
2007-10-16 14:20:00,79.06,79.11,78.84,78.9,12800.0,41.6188,41.6451,41.503,41.5346,12800.0
2007-10-16 14:30:00,78.88,78.99,78.72,78.81,18000.0,41.5241,41.582,41.4398,41.4872,18000.0
2007-10-16 14:40:00,78.81,78.98,78.77,78.87,15300.0,41.4872,41.5767,41.4662,41.5188,15300.0
2007-10-16 14:50:00,78.88,78.93,78.77,78.88,12900.0,41.5241,41.5504,41.4662,41.5241,12900.0
2007-10-16 15:00:00,78.88,79.0,78.59,78.83,29500.0,41.5241,41.5872,41.3714,41.4978,29500.0
2007-10-16 15:10:00,78.8,78.85,78.63,78.73,22500.0,41.482,41.5083,41.3925,41.4451,22500.0
2007-10-16 15:20:00,78.8,78.82,78.63,78.68,14100.0,41.482,41.4925,41.3925,41.4188,14100.0
2007-10-16 15:30:00,78.67,78.99,78.56,78.91,30600.0,41.4135,41.582,41.3556,41.5399,30600.0
2007-10-16 15:40:00,78.91,78.94,78.71,78.71,20100.0,41.5399,41.5557,41.4346,41.4346,20100.0
2007-10-16 15:50:00,78.71,78.81,78.63,78.76,31500.0,41.4346,41.4872,41.3925,41.4609,31500.0
2007-10-17 09:30:00,79.27,79.36,79.0,79.09,10500.0,41.7294,41.7768,41.5872,41.6346,10500.0
2007-10-17 09:40:00,79.09,79.21,78.66,78.97,17600.0,41.6346,41.6978,41.4083,41.5714,17600.0
2007-10-17 09:50:00,78.97,78.99,78.52,78.55,37500.0,41.5714,41.582,41.3346,41.3504,37500.0
2007-10-17 10:00:00,78.54,78.6,78.31,78.43,10400.0,41.3451,41.3767,41.224,41.2872,10400.0
2007-10-17 10:10:00,78.41,78.6,78.41,78.54,10800.0,41.2767,41.3767,41.2767,41.3451,10800.0
2007-10-17 10:20:00,78.54,78.62,78.39,78.46,9300.0,41.3451,41.3872,41.2661,41.303,9300.0
2007-10-17 10:30:00,78.45,78.84,78.44,78.55,10900.0,41.2977,41.503,41.2924,41.3504,10900.0
2007-10-17 10:40:00,78.48,78.51,78.34,78.45,9300.0,41.3135,41.3293,41.2398,41.2977,9300.0
2007-10-17 10:50:00,78.42,78.5,78.15,78.17,11200.0,41.2819,41.324,41.1398,41.1503,11200.0
2007-10-17 11:00:00,78.14,78.25,77.96,78.07,10300.0,41.1345,41.1924,41.0398,41.0977,10300.0
2007-10-17 11:10:00,78.02,78.35,78.02,78.25,9100.0,41.0713,41.2451,41.0713,41.1924,9100.0
2007-10-17 11:20:00,78.2,78.26,78.11,78.25,8200.0,41.1661,41.1977,41.1187,41.1924,8200.0
2007-10-17 11:30:00,78.27,78.5,78.24,78.39,8900.0,41.203,41.324,41.1872,41.2661,8900.0
2007-10-17 11:40:00,78.4,78.65,78.39,78.56,10600.0,41.2714,41.403,41.2661,41.3556,10600.0
2007-10-17 11:50:00,78.55,78.66,78.46,78.48,4700.0,41.3504,41.4083,41.303,41.3135,4700.0
2007-10-17 12:00:00,78.5,78.5,78.42,78.42,2800.0,41.324,41.324,41.2819,41.2819,2800.0
2007-10-17 12:10:00,78.43,78.43,78.31,78.31,6600.0,41.2872,41.2872,41.224,41.224,6600.0
2007-10-17 12:20:00,78.3,78.33,77.9,77.97,16100.0,41.2187,41.2345,41.0082,41.045,16100.0
2007-10-17 12:30:00,78.01,78.11,77.83,77.83,8800.0,41.0661,41.1187,40.9713,40.9713,8800.0
2007-10-17 12:40:00,77.83,77.95,77.72,77.73,13000.0,40.9713,41.0345,40.9134,40.9187,13000.0
2007-10-17 12:50:00,77.76,77.78,77.39,77.39,8200.0,40.9345,40.945,40.7397,40.7397,8200.0
2007-10-17 13:00:00,77.42,77.47,77.24,77.27,13100.0,40.7555,40.7818,40.6607,40.6765,13100.0
2007-10-17 13:10:00,77.2,77.44,77.06,77.38,12700.0,40.6397,40.766,40.566,40.7344,12700.0
2007-10-17 13:20:00,77.38,77.39,77.11,77.12,10000.0,40.7344,40.7397,40.5923,40.5976,10000.0
2007-10-17 13:30:00,77.19,77.26,76.98,77.0,23700.0,40.6344,40.6713,40.5239,40.5344,23700.0
2007-10-17 13:40:00,77.02,77.18,76.95,77.0,15400.0,40.5449,40.6292,40.5081,40.5344,15400.0
2007-10-17 13:50:00,77.0,77.0,76.38,76.39,23700.0,40.5344,40.5344,40.208,40.2133,23700.0
2007-10-17 14:00:00,76.39,76.8,76.18,76.8,26300.0,40.2133,40.4291,40.1027,40.4291,26300.0
2007-10-17 14:10:00,76.83,77.06,76.73,77.0,12700.0,40.4449,40.566,40.3923,40.5344,12700.0
2007-10-17 14:20:00,76.97,77.39,76.88,77.27,17100.0,40.5186,40.7397,40.4712,40.6765,17100.0
2007-10-17 14:30:00,77.21,77.22,76.66,76.8,27800.0,40.6449,40.6502,40.3554,40.4291,27800.0
2007-10-17 14:40:00,76.75,77.05,76.75,77.05,13600.0,40.4028,40.5607,40.4028,40.5607,13600.0
2007-10-17 14:50:00,77.06,77.5,77.03,77.47,20400.0,40.566,40.7976,40.5502,40.7818,20400.0
2007-10-17 15:00:00,77.47,77.94,77.46,77.89,26800.0,40.7818,41.0292,40.7766,41.0029,26800.0
2007-10-17 15:10:00,77.9,77.91,77.66,77.83,14200.0,41.0082,41.0134,40.8818,40.9713,14200.0
2007-10-17 15:20:00,77.81,77.93,77.59,77.88,14000.0,40.9608,41.024,40.845,40.9977,14000.0
2007-10-17 15:30:00,77.88,77.95,77.58,77.58,18100.0,40.9977,41.0345,40.8397,40.8397,18100.0
2007-10-17 15:40:00,77.6,78.02,77.6,78.0,29300.0,40.8503,41.0713,40.8503,41.0608,29300.0
2007-10-17 15:50:00,77.98,78.36,77.98,78.31,33000.0,41.0503,41.2503,41.0503,41.224,33000.0
2007-10-18 09:30:00,77.8,78.0,77.37,77.37,10600.0,40.9555,41.0608,40.7292,40.7292,10600.0
2007-10-18 09:40:00,77.36,77.36,76.31,76.96,18500.0,40.7239,40.7239,40.1712,40.5133,18500.0
2007-10-18 09:50:00,76.87,77.46,76.87,77.4,11000.0,40.466,40.7766,40.466,40.745,11000.0
2007-10-18 10:00:00,77.23,77.23,76.66,77.06,13100.0,40.6555,40.6555,40.3554,40.566,13100.0
2007-10-18 10:10:00,77.07,77.59,76.99,77.59,22800.0,40.5712,40.845,40.5291,40.845,22800.0
2007-10-18 10:20:00,77.62,77.67,77.34,77.57,12500.0,40.8608,40.8871,40.7134,40.8345,12500.0
2007-10-18 10:30:00,77.58,77.68,77.54,77.68,7500.0,40.8397,40.8924,40.8187,40.8924,7500.0
2007-10-18 10:40:00,77.61,77.68,77.4,77.52,13500.0,40.8555,40.8924,40.745,40.8081,13500.0
2007-10-18 10:50:00,77.53,77.6,77.44,77.52,4800.0,40.8134,40.8503,40.766,40.8081,4800.0
2007-10-18 11:00:00,77.45,77.62,77.44,77.54,7800.0,40.7713,40.8608,40.766,40.8187,7800.0
2007-10-18 11:10:00,77.55,77.57,77.32,77.36,2700.0,40.8239,40.8345,40.7029,40.7239,2700.0
2007-10-18 11:20:00,77.38,77.45,77.32,77.43,5200.0,40.7344,40.7713,40.7029,40.7608,5200.0
2007-10-18 11:30:00,77.48,77.77,77.48,77.74,8100.0,40.7871,40.9397,40.7871,40.924,8100.0
2007-10-18 11:40:00,77.79,77.96,77.79,77.86,8700.0,40.9503,41.0398,40.9503,40.9871,8700.0
2007-10-18 11:50:00,77.86,77.94,77.67,77.79,11100.0,40.9871,41.0292,40.8871,40.9503,11100.0
2007-10-18 12:00:00,77.76,77.98,77.7,77.72,11500.0,40.9345,41.0503,40.9029,40.9134,11500.0
2007-10-18 12:10:00,77.69,77.77,77.62,77.63,5300.0,40.8976,40.9397,40.8608,40.866,5300.0
2007-10-18 12:20:00,77.65,77.77,77.61,77.7,2200.0,40.8766,40.9397,40.8555,40.9029,2200.0
2007-10-18 12:30:00,77.68,77.68,77.57,77.57,3700.0,40.8924,40.8924,40.8345,40.8345,3700.0
2007-10-18 12:40:00,77.6,77.72,77.58,77.72,2000.0,40.8503,40.9134,40.8397,40.9134,2000.0
2007-10-18 12:50:00,77.72,77.88,77.72,77.81,3000.0,40.9134,40.9977,40.9134,40.9608,3000.0
2007-10-18 13:00:00,77.82,77.82,77.76,77.76,1600.0,40.9661,40.9661,40.9345,40.9345,1600.0
2007-10-18 13:10:00,77.74,78.27,77.7,78.27,20500.0,40.924,41.203,40.9029,41.203,20500.0
2007-10-18 13:20:00,78.24,78.31,78.18,78.18,6000.0,41.1872,41.224,41.1556,41.1556,6000.0
2007-10-18 13:30:00,78.17,78.31,78.12,78.31,12200.0,41.1503,41.224,41.124,41.224,12200.0
2007-10-18 13:40:00,78.35,78.41,78.31,78.41,3400.0,41.2451,41.2767,41.224,41.2767,3400.0
2007-10-18 13:50:00,78.42,78.91,78.42,78.89,10800.0,41.2819,41.5399,41.2819,41.5293,10800.0
2007-10-18 14:00:00,78.92,79.26,78.87,79.19,12400.0,41.5451,41.7241,41.5188,41.6873,12400.0
2007-10-18 14:10:00,79.2,79.2,78.49,78.49,10700.0,41.6925,41.6925,41.3188,41.3188,10700.0
2007-10-18 14:20:00,78.56,78.77,78.55,78.65,6600.0,41.3556,41.4662,41.3504,41.403,6600.0
2007-10-18 14:30:00,78.59,78.72,78.43,78.44,9500.0,41.3714,41.4398,41.2872,41.2924,9500.0
2007-10-18 14:40:00,78.44,78.53,78.2,78.2,12900.0,41.2924,41.3398,41.1661,41.1661,12900.0
2007-10-18 14:50:00,78.24,78.38,78.2,78.31,10400.0,41.1872,41.2609,41.1661,41.224,10400.0
2007-10-18 15:00:00,78.34,78.44,78.2,78.23,16600.0,41.2398,41.2924,41.1661,41.1819,16600.0
2007-10-18 15:10:00,78.24,78.36,78.16,78.25,27500.0,41.1872,41.2503,41.145,41.1924,27500.0
2007-10-18 15:20:00,78.25,78.3,78.14,78.15,16500.0,41.1924,41.2187,41.1345,41.1398,16500.0
2007-10-18 15:30:00,78.15,78.31,78.1,78.2,12300.0,41.1398,41.224,41.1135,41.1661,12300.0
2007-10-18 15:40:00,78.19,78.34,78.12,78.16,9100.0,41.1608,41.2398,41.124,41.145,9100.0
2007-10-18 15:50:00,78.13,78.37,78.07,78.12,32200.0,41.1293,41.2556,41.0977,41.124,32200.0
2007-10-19 09:30:00,77.8,77.83,77.33,77.33,83900.0,40.9555,40.9713,40.7081,40.7081,83900.0
2007-10-19 09:40:00,77.22,77.51,77.11,77.43,6200.0,40.6502,40.8029,40.5923,40.7608,6200.0
2007-10-19 09:50:00,77.43,77.67,77.06,77.06,8900.0,40.7608,40.8871,40.566,40.566,8900.0
2007-10-19 10:00:00,77.06,77.06,76.51,76.9,22100.0,40.566,40.566,40.2765,40.4818,22100.0
2007-10-19 10:10:00,76.89,77.36,76.89,77.12,15300.0,40.4765,40.7239,40.4765,40.5976,15300.0
2007-10-19 10:20:00,77.13,77.36,77.01,77.32,11000.0,40.6028,40.7239,40.5397,40.7029,11000.0
2007-10-19 10:30:00,77.27,77.48,77.08,77.2,22800.0,40.6765,40.7871,40.5765,40.6397,22800.0
2007-10-19 10:40:00,77.13,77.24,76.89,77.11,35400.0,40.6028,40.6607,40.4765,40.5923,35400.0
2007-10-19 10:50:00,77.11,77.21,76.75,76.79,25200.0,40.5923,40.6449,40.4028,40.4239,25200.0
2007-10-19 11:00:00,76.79,77.08,76.77,77.01,16300.0,40.4239,40.5765,40.4133,40.5397,16300.0
2007-10-19 11:10:00,77.01,77.11,76.93,76.96,10000.0,40.5397,40.5923,40.4976,40.5133,10000.0
2007-10-19 11:20:00,76.9,76.94,76.78,76.83,12300.0,40.4818,40.5028,40.4186,40.4449,12300.0
2007-10-19 11:30:00,76.79,76.83,76.36,76.75,29300.0,40.4239,40.4449,40.1975,40.4028,29300.0
2007-10-19 11:40:00,76.72,77.04,76.71,76.98,13200.0,40.387,40.5555,40.3817,40.5239,13200.0
2007-10-19 11:50:00,77.02,77.09,76.89,76.92,15900.0,40.5449,40.5818,40.4765,40.4923,15900.0
2007-10-19 12:00:00,76.89,77.0,76.68,76.96,14600.0,40.4765,40.5344,40.3659,40.5133,14600.0
2007-10-19 12:10:00,76.94,77.22,76.94,77.05,9500.0,40.5028,40.6502,40.5028,40.5607,9500.0
2007-10-19 12:20:00,77.05,77.08,76.77,76.77,6400.0,40.5607,40.5765,40.4133,40.4133,6400.0
2007-10-19 12:30:00,76.84,76.92,76.75,76.83,15900.0,40.4502,40.4923,40.4028,40.4449,15900.0
2007-10-19 12:40:00,76.86,76.96,76.65,76.82,20600.0,40.4607,40.5133,40.3502,40.4396,20600.0
2007-10-19 12:50:00,76.85,76.85,76.62,76.71,6400.0,40.4554,40.4554,40.3344,40.3817,6400.0
2007-10-19 13:00:00,76.71,76.71,76.52,76.54,12800.0,40.3817,40.3817,40.2817,40.2922,12800.0
2007-10-19 13:10:00,76.54,76.68,76.46,76.46,10100.0,40.2922,40.3659,40.2501,40.2501,10100.0
2007-10-19 13:20:00,76.45,76.55,76.4,76.52,16900.0,40.2449,40.2975,40.2185,40.2817,16900.0
2007-10-19 13:30:00,76.47,76.52,76.4,76.45,11800.0,40.2554,40.2817,40.2185,40.2449,11800.0
2007-10-19 13:40:00,76.47,76.59,76.42,76.46,7300.0,40.2554,40.3186,40.2291,40.2501,7300.0
2007-10-19 13:50:00,76.45,76.51,76.36,76.37,11800.0,40.2449,40.2765,40.1975,40.2028,11800.0
2007-10-19 14:00:00,76.35,76.52,76.31,76.38,24100.0,40.1922,40.2817,40.1712,40.208,24100.0
2007-10-19 14:10:00,76.35,76.55,76.06,76.06,29400.0,40.1922,40.2975,40.0396,40.0396,29400.0
2007-10-19 14:20:00,76.06,76.25,75.86,76.04,29400.0,40.0396,40.1396,39.9343,40.029,29400.0
2007-10-19 14:30:00,76.08,76.37,76.08,76.36,51600.0,40.0501,40.2028,40.0501,40.1975,51600.0
2007-10-19 14:40:00,76.38,76.45,76.3,76.36,28700.0,40.208,40.2449,40.1659,40.1975,28700.0
2007-10-19 14:50:00,76.3,76.42,76.04,76.09,42300.0,40.1659,40.2291,40.029,40.0554,42300.0
2007-10-19 15:00:00,76.11,76.18,75.88,76.08,23200.0,40.0659,40.1027,39.9448,40.0501,23200.0
2007-10-19 15:10:00,76.07,76.13,75.84,75.94,28900.0,40.0448,40.0764,39.9238,39.9764,28900.0
2007-10-19 15:20:00,75.94,76.0,75.69,75.69,42200.0,39.9764,40.008,39.8448,39.8448,42200.0
2007-10-19 15:30:00,75.64,76.02,75.6,75.91,25600.0,39.8185,40.0185,39.7974,39.9606,25600.0
2007-10-19 15:40:00,75.9,75.95,75.55,75.55,69500.0,39.9553,39.9817,39.7711,39.7711,69500.0
2007-10-19 15:50:00,75.55,75.79,75.48,75.56,167200.0,39.7711,39.8974,39.7342,39.7764,167200.0
2007-10-22 09:30:00,75.11,75.46,74.49,75.0,49300.0,39.5395,39.7237,39.2131,39.4816,49300.0
2007-10-22 09:40:00,75.0,75.04,74.46,74.99,95600.0,39.4816,39.5026,39.1973,39.4763,95600.0
2007-10-22 09:50:00,74.93,75.71,74.9,75.31,85300.0,39.4447,39.8553,39.4289,39.6447,85300.0
2007-10-22 10:00:00,75.32,75.42,74.9,75.25,52900.0,39.65,39.7027,39.4289,39.6132,52900.0
2007-10-22 10:10:00,75.4,75.75,75.04,75.48,50500.0,39.6921,39.8764,39.5026,39.7342,50500.0
2007-10-22 10:20:00,75.49,75.59,75.22,75.26,22700.0,39.7395,39.7921,39.5974,39.6184,22700.0
2007-10-22 10:30:00,75.28,75.41,75.13,75.28,24500.0,39.629,39.6974,39.55,39.629,24500.0
2007-10-22 10:40:00,75.36,75.49,75.25,75.42,25100.0,39.6711,39.7395,39.6132,39.7027,25100.0
2007-10-22 10:50:00,75.42,75.43,74.79,75.02,30900.0,39.7027,39.7079,39.371,39.4921,30900.0
2007-10-22 11:00:00,75.02,75.11,74.9,75.03,18700.0,39.4921,39.5395,39.4289,39.4974,18700.0
2007-10-22 11:10:00,75.06,75.09,74.84,74.89,7300.0,39.5131,39.5289,39.3973,39.4237,7300.0
2007-10-22 11:20:00,74.91,75.33,74.91,75.17,55700.0,39.4342,39.6553,39.4342,39.5711,55700.0
2007-10-22 11:30:00,75.23,75.55,75.2,75.4,11800.0,39.6026,39.7711,39.5868,39.6921,11800.0
2007-10-22 11:40:00,75.45,75.5,74.98,75.33,21700.0,39.7184,39.7448,39.471,39.6553,21700.0
2007-10-22 11:50:00,75.33,75.82,75.32,75.74,18200.0,39.6553,39.9132,39.65,39.8711,18200.0
2007-10-22 12:00:00,75.7,75.73,75.48,75.53,8900.0,39.8501,39.8658,39.7342,39.7606,8900.0
2007-10-22 12:10:00,75.53,75.53,75.11,75.16,9400.0,39.7606,39.7606,39.5395,39.5658,9400.0
2007-10-22 12:20:00,75.11,75.38,75.08,75.32,11300.0,39.5395,39.6816,39.5237,39.65,11300.0
2007-10-22 12:30:00,75.31,75.65,75.31,75.36,16100.0,39.6447,39.8237,39.6447,39.6711,16100.0
2007-10-22 12:40:00,75.39,75.89,75.3,75.89,34800.0,39.6869,39.9501,39.6395,39.9501,34800.0
2007-10-22 12:50:00,75.9,76.3,75.87,76.29,32500.0,39.9553,40.1659,39.9395,40.1606,32500.0
2007-10-22 13:00:00,76.18,76.7,76.14,76.4,29900.0,40.1027,40.3765,40.0817,40.2185,29900.0
2007-10-22 13:10:00,76.36,76.61,76.12,76.55,24600.0,40.1975,40.3291,40.0712,40.2975,24600.0
2007-10-22 13:20:00,76.51,76.64,76.32,76.4,20800.0,40.2765,40.3449,40.1764,40.2185,20800.0
2007-10-22 13:30:00,76.4,76.43,76.27,76.35,28000.0,40.2185,40.2343,40.1501,40.1922,28000.0
2007-10-22 13:40:00,76.35,76.71,76.25,76.71,20500.0,40.1922,40.3817,40.1396,40.3817,20500.0
2007-10-22 13:50:00,76.65,76.68,75.97,75.97,14700.0,40.3502,40.3659,39.9922,39.9922,14700.0
2007-10-22 14:00:00,76.0,76.31,75.87,76.1,12400.0,40.008,40.1712,39.9395,40.0606,12400.0
2007-10-22 14:10:00,76.13,76.35,76.05,76.26,22600.0,40.0764,40.1922,40.0343,40.1448,22600.0
2007-10-22 14:20:00,76.25,76.3,75.99,75.99,10700.0,40.1396,40.1659,40.0027,40.0027,10700.0
2007-10-22 14:30:00,76.05,76.23,75.74,75.8,15700.0,40.0343,40.1291,39.8711,39.9027,15700.0
2007-10-22 14:40:00,75.75,76.26,75.75,76.15,14500.0,39.8764,40.1448,39.8764,40.0869,14500.0
2007-10-22 14:50:00,76.13,76.18,75.63,75.65,20200.0,40.0764,40.1027,39.8132,39.8237,20200.0
2007-10-22 15:00:00,75.66,75.9,75.5,75.7,26100.0,39.829,39.9553,39.7448,39.8501,26100.0
2007-10-22 15:10:00,75.77,75.79,75.32,75.33,17400.0,39.8869,39.8974,39.65,39.6553,17400.0
2007-10-22 15:20:00,75.39,75.78,75.27,75.76,21200.0,39.6869,39.8922,39.6237,39.8816,21200.0
2007-10-22 15:30:00,75.72,75.82,75.47,75.65,17200.0,39.8606,39.9132,39.729,39.8237,17200.0
2007-10-22 15:40:00,75.68,76.2,75.67,76.11,28200.0,39.8395,40.1133,39.8343,40.0659,28200.0
2007-10-22 15:50:00,76.13,76.51,76.04,76.48,67000.0,40.0764,40.2765,40.029,40.2607,67000.0
2007-10-23 09:30:00,76.87,77.47,76.87,77.33,11000.0,40.466,40.7818,40.466,40.7081,11000.0
2007-10-23 09:40:00,77.21,77.47,77.04,77.47,16000.0,40.6449,40.7818,40.5555,40.7818,16000.0
2007-10-23 09:50:00,77.41,77.5,77.28,77.5,11000.0,40.7502,40.7976,40.6818,40.7976,11000.0
2007-10-23 10:00:00,77.5,77.92,77.5,77.68,25100.0,40.7976,41.0187,40.7976,40.8924,25100.0
2007-10-23 10:10:00,77.72,77.77,77.12,77.21,21900.0,40.9134,40.9397,40.5976,40.6449,21900.0
2007-10-23 10:20:00,77.21,77.35,77.15,77.35,10400.0,40.6449,40.7186,40.6134,40.7186,10400.0
2007-10-23 10:30:00,77.33,77.5,77.31,77.32,17300.0,40.7081,40.7976,40.6976,40.7029,17300.0
2007-10-23 10:40:00,77.34,77.37,77.2,77.37,12100.0,40.7134,40.7292,40.6397,40.7292,12100.0
2007-10-23 10:50:00,77.39,77.39,77.2,77.25,10400.0,40.7397,40.7397,40.6397,40.666,10400.0
2007-10-23 11:00:00,77.22,77.27,76.93,77.02,16900.0,40.6502,40.6765,40.4976,40.5449,16900.0
2007-10-23 11:10:00,77.06,77.08,76.71,76.75,22800.0,40.566,40.5765,40.3817,40.4028,22800.0
2007-10-23 11:20:00,76.78,76.85,76.57,76.67,16600.0,40.4186,40.4554,40.308,40.3607,16600.0
2007-10-23 11:30:00,76.67,77.05,76.61,76.96,13800.0,40.3607,40.5607,40.3291,40.5133,13800.0
2007-10-23 11:40:00,76.97,77.18,76.91,77.15,17100.0,40.5186,40.6292,40.487,40.6134,17100.0
2007-10-23 11:50:00,77.17,77.29,77.15,77.29,9300.0,40.6239,40.6871,40.6134,40.6871,9300.0
2007-10-23 12:00:00,77.29,77.38,77.26,77.27,9200.0,40.6871,40.7344,40.6713,40.6765,9200.0
2007-10-23 12:10:00,77.26,77.35,77.14,77.28,12000.0,40.6713,40.7186,40.6081,40.6818,12000.0
2007-10-23 12:20:00,77.26,77.38,77.26,77.34,6400.0,40.6713,40.7344,40.6713,40.7134,6400.0
2007-10-23 12:30:00,77.27,77.38,77.15,77.3,16700.0,40.6765,40.7344,40.6134,40.6923,16700.0
2007-10-23 12:40:00,77.3,77.3,77.15,77.25,8500.0,40.6923,40.6923,40.6134,40.666,8500.0
2007-10-23 12:50:00,77.25,77.28,77.07,77.07,12900.0,40.666,40.6818,40.5712,40.5712,12900.0
2007-10-23 13:00:00,77.04,77.11,76.95,77.09,11600.0,40.5555,40.5923,40.5081,40.5818,11600.0
2007-10-23 13:10:00,77.11,77.4,77.03,77.4,13800.0,40.5923,40.745,40.5502,40.745,13800.0
2007-10-23 13:20:00,77.36,77.4,77.18,77.2,6200.0,40.7239,40.745,40.6292,40.6397,6200.0
2007-10-23 13:30:00,77.16,77.16,76.96,76.99,18800.0,40.6186,40.6186,40.5133,40.5291,18800.0
2007-10-23 13:40:00,76.98,76.98,76.59,76.59,13300.0,40.5239,40.5239,40.3186,40.3186,13300.0
2007-10-23 13:50:00,76.58,76.79,76.54,76.76,7000.0,40.3133,40.4239,40.2922,40.4081,7000.0
2007-10-23 14:00:00,76.77,77.02,76.76,76.88,12200.0,40.4133,40.5449,40.4081,40.4712,12200.0
2007-10-23 14:10:00,76.92,77.11,76.92,77.08,17200.0,40.4923,40.5923,40.4923,40.5765,17200.0
2007-10-23 14:20:00,77.13,77.21,76.97,77.04,9400.0,40.6028,40.6449,40.5186,40.5555,9400.0
2007-10-23 14:30:00,77.04,77.12,76.81,76.91,10900.0,40.5555,40.5976,40.4344,40.487,10900.0
2007-10-23 14:40:00,76.91,76.95,76.73,76.8,9800.0,40.487,40.5081,40.3923,40.4291,9800.0
2007-10-23 14:50:00,76.73,76.78,76.38,76.42,18600.0,40.3923,40.4186,40.208,40.2291,18600.0
2007-10-23 15:00:00,76.45,76.8,76.44,76.54,25100.0,40.2449,40.4291,40.2396,40.2922,25100.0
2007-10-23 15:10:00,76.52,76.69,76.42,76.54,21000.0,40.2817,40.3712,40.2291,40.2922,21000.0
2007-10-23 15:20:00,76.5,76.87,76.48,76.83,21600.0,40.2712,40.466,40.2607,40.4449,21600.0
2007-10-23 15:30:00,76.83,76.99,76.69,76.73,20200.0,40.4449,40.5291,40.3712,40.3923,20200.0
2007-10-23 15:40:00,76.73,77.14,76.72,77.09,29500.0,40.3923,40.6081,40.387,40.5818,29500.0
2007-10-23 15:50:00,77.07,77.44,77.06,77.44,51000.0,40.5712,40.766,40.566,40.766,51000.0
2007-10-24 09:30:00,76.97,77.1,76.56,76.76,10700.0,40.5186,40.587,40.3028,40.4081,10700.0
2007-10-24 09:40:00,76.8,77.31,76.71,77.18,7800.0,40.4291,40.6976,40.3817,40.6292,7800.0
2007-10-24 09:50:00,77.13,77.13,76.8,76.86,5600.0,40.6028,40.6028,40.4291,40.4607,5600.0
2007-10-24 10:00:00,76.85,76.85,76.35,76.48,14700.0,40.4554,40.4554,40.1922,40.2607,14700.0
2007-10-24 10:10:00,76.45,76.5,75.98,76.05,13400.0,40.2449,40.2712,39.9975,40.0343,13400.0
2007-10-24 10:20:00,76.11,76.4,76.06,76.28,6000.0,40.0659,40.2185,40.0396,40.1554,6000.0
2007-10-24 10:30:00,76.21,76.36,76.11,76.19,15300.0,40.1185,40.1975,40.0659,40.108,15300.0
2007-10-24 10:40:00,76.14,76.14,75.51,75.53,15200.0,40.0817,40.0817,39.75,39.7606,15200.0
2007-10-24 10:50:00,75.52,75.54,75.13,75.52,25900.0,39.7553,39.7658,39.55,39.7553,25900.0
2007-10-24 11:00:00,75.48,75.62,75.31,75.31,13200.0,39.7342,39.8079,39.6447,39.6447,13200.0
2007-10-24 11:10:00,75.29,75.52,75.07,75.52,25200.0,39.6342,39.7553,39.5184,39.7553,25200.0
2007-10-24 11:20:00,75.47,75.92,75.31,75.92,30800.0,39.729,39.9659,39.6447,39.9659,30800.0
2007-10-24 11:30:00,75.92,76.2,75.82,76.07,19900.0,39.9659,40.1133,39.9132,40.0448,19900.0
2007-10-24 11:40:00,76.05,76.13,75.85,76.02,9200.0,40.0343,40.0764,39.929,40.0185,9200.0
2007-10-24 11:50:00,76.0,76.19,75.93,76.03,12600.0,40.008,40.108,39.9711,40.0238,12600.0
2007-10-24 12:00:00,75.98,76.3,75.75,76.27,11500.0,39.9975,40.1659,39.8764,40.1501,11500.0
2007-10-24 12:10:00,76.3,76.41,76.12,76.39,10000.0,40.1659,40.2238,40.0712,40.2133,10000.0
2007-10-24 12:20:00,76.35,76.43,76.06,76.35,14600.0,40.1922,40.2343,40.0396,40.1922,14600.0
2007-10-24 12:30:00,76.32,76.5,76.26,76.33,12000.0,40.1764,40.2712,40.1448,40.1817,12000.0
2007-10-24 12:40:00,76.33,76.51,76.29,76.38,8500.0,40.1817,40.2765,40.1606,40.208,8500.0
2007-10-24 12:50:00,76.33,76.39,76.02,76.12,8600.0,40.1817,40.2133,40.0185,40.0712,8600.0
2007-10-24 13:00:00,76.15,76.19,75.94,76.06,10400.0,40.0869,40.108,39.9764,40.0396,10400.0
2007-10-24 13:10:00,76.05,76.14,75.8,76.04,17700.0,40.0343,40.0817,39.9027,40.029,17700.0
2007-10-24 13:20:00,76.03,76.17,75.83,76.14,14300.0,40.0238,40.0975,39.9185,40.0817,14300.0
2007-10-24 13:30:00,76.08,76.09,75.66,75.72,6400.0,40.0501,40.0554,39.829,39.8606,6400.0
2007-10-24 13:40:00,75.69,75.81,75.66,75.75,7700.0,39.8448,39.908,39.829,39.8764,7700.0
2007-10-24 13:50:00,75.75,75.8,75.48,75.57,7000.0,39.8764,39.9027,39.7342,39.7816,7000.0
2007-10-24 14:00:00,75.55,75.57,75.25,75.29,24300.0,39.7711,39.7816,39.6132,39.6342,24300.0
2007-10-24 14:10:00,75.32,75.65,75.25,75.59,19100.0,39.65,39.8237,39.6132,39.7921,19100.0
2007-10-24 14:20:00,75.65,76.52,75.65,76.37,42100.0,39.8237,40.2817,39.8237,40.2028,42100.0
2007-10-24 14:30:00,76.3,76.83,76.3,76.78,35900.0,40.1659,40.4449,40.1659,40.4186,35900.0
2007-10-24 14:40:00,76.74,76.89,76.46,76.59,19300.0,40.3975,40.4765,40.2501,40.3186,19300.0
2007-10-24 14:50:00,76.59,77.19,76.51,77.16,28300.0,40.3186,40.6344,40.2765,40.6186,28300.0
2007-10-24 15:00:00,77.16,77.52,77.01,77.43,28000.0,40.6186,40.8081,40.5397,40.7608,28000.0
2007-10-24 15:10:00,77.45,77.52,77.1,77.29,45700.0,40.7713,40.8081,40.587,40.6871,45700.0
2007-10-24 15:20:00,77.35,77.64,76.98,77.64,35700.0,40.7186,40.8713,40.5239,40.8713,35700.0
2007-10-24 15:30:00,77.65,77.66,77.24,77.48,36300.0,40.8766,40.8818,40.6607,40.7871,36300.0
2007-10-24 15:40:00,77.55,77.8,77.29,77.44,69200.0,40.8239,40.9555,40.6871,40.766,69200.0
2007-10-24 15:50:00,77.44,77.89,77.33,77.73,48200.0,40.766,41.0029,40.7081,40.9187,48200.0
2007-10-25 09:30:00,77.57,78.55,77.55,77.96,21100.0,40.8345,41.3504,40.8239,41.0398,21100.0
2007-10-25 09:40:00,77.91,78.27,77.66,78.2,21500.0,41.0134,41.203,40.8818,41.1661,21500.0
2007-10-25 09:50:00,78.32,78.54,77.45,77.45,23600.0,41.2293,41.3451,40.7713,40.7713,23600.0
2007-10-25 10:00:00,77.56,78.06,77.53,77.92,35300.0,40.8292,41.0924,40.8134,41.0187,35300.0
2007-10-25 10:10:00,77.99,78.67,77.93,78.65,30400.0,41.0556,41.4135,41.024,41.403,30400.0
2007-10-25 10:20:00,78.65,78.71,78.27,78.42,19500.0,41.403,41.4346,41.203,41.2819,19500.0
2007-10-25 10:30:00,78.47,78.55,78.29,78.54,13300.0,41.3082,41.3504,41.2135,41.3451,13300.0
2007-10-25 10:40:00,78.49,78.59,78.21,78.55,21300.0,41.3188,41.3714,41.1714,41.3504,21300.0
2007-10-25 10:50:00,78.58,78.68,78.34,78.38,19900.0,41.3661,41.4188,41.2398,41.2609,19900.0
2007-10-25 11:00:00,78.43,78.5,78.03,78.29,18300.0,41.2872,41.324,41.0766,41.2135,18300.0
2007-10-25 11:10:00,78.31,78.4,77.99,78.01,13500.0,41.224,41.2714,41.0556,41.0661,13500.0
2007-10-25 11:20:00,78.0,78.36,77.99,78.33,15600.0,41.0608,41.2503,41.0556,41.2345,15600.0
2007-10-25 11:30:00,78.33,78.43,77.91,77.91,16500.0,41.2345,41.2872,41.0134,41.0134,16500.0
2007-10-25 11:40:00,77.86,77.86,77.59,77.72,16700.0,40.9871,40.9871,40.845,40.9134,16700.0
2007-10-25 11:50:00,77.73,77.75,77.14,77.14,15300.0,40.9187,40.9292,40.6081,40.6081,15300.0
2007-10-25 12:00:00,77.12,77.18,76.75,76.87,28800.0,40.5976,40.6292,40.4028,40.466,28800.0
2007-10-25 12:10:00,76.85,76.9,76.7,76.86,11700.0,40.4554,40.4818,40.3765,40.4607,11700.0
2007-10-25 12:20:00,76.86,77.19,76.8,77.14,18400.0,40.4607,40.6344,40.4291,40.6081,18400.0
2007-10-25 12:30:00,77.15,77.23,76.94,77.2,15700.0,40.6134,40.6555,40.5028,40.6397,15700.0
2007-10-25 12:40:00,77.22,77.28,77.04,77.04,9100.0,40.6502,40.6818,40.5555,40.5555,9100.0
2007-10-25 12:50:00,77.01,77.3,77.01,77.15,10600.0,40.5397,40.6923,40.5397,40.6134,10600.0
2007-10-25 13:00:00,77.17,77.31,76.73,76.86,19700.0,40.6239,40.6976,40.3923,40.4607,19700.0
2007-10-25 13:10:00,76.9,77.14,76.85,76.92,13100.0,40.4818,40.6081,40.4554,40.4923,13100.0
2007-10-25 13:20:00,76.83,76.96,76.41,76.75,29000.0,40.4449,40.5133,40.2238,40.4028,29000.0
2007-10-25 13:30:00,76.76,77.1,76.68,76.74,17500.0,40.4081,40.587,40.3659,40.3975,17500.0
2007-10-25 13:40:00,76.7,77.12,76.66,77.06,13300.0,40.3765,40.5976,40.3554,40.566,13300.0
2007-10-25 13:50:00,77.02,77.14,76.71,76.74,10900.0,40.5449,40.6081,40.3817,40.3975,10900.0
2007-10-25 14:00:00,76.73,76.82,76.41,76.67,22700.0,40.3923,40.4396,40.2238,40.3607,22700.0
2007-10-25 14:10:00,76.68,77.15,76.67,77.02,18600.0,40.3659,40.6134,40.3607,40.5449,18600.0
2007-10-25 14:20:00,76.98,77.49,76.95,77.47,26200.0,40.5239,40.7923,40.5081,40.7818,26200.0
2007-10-25 14:30:00,77.39,77.48,76.99,77.32,28600.0,40.7397,40.7871,40.5291,40.7029,28600.0
2007-10-25 14:40:00,77.34,77.55,76.97,77.09,14700.0,40.7134,40.8239,40.5186,40.5818,14700.0
2007-10-25 14:50:00,77.07,77.61,77.04,77.49,30100.0,40.5712,40.8555,40.5555,40.7923,30100.0
2007-10-25 15:00:00,77.57,77.77,77.08,77.23,30000.0,40.8345,40.9397,40.5765,40.6555,30000.0
2007-10-25 15:10:00,77.25,77.71,77.2,77.69,25100.0,40.666,40.9082,40.6397,40.8976,25100.0
2007-10-25 15:20:00,77.69,77.76,77.49,77.74,26900.0,40.8976,40.9345,40.7923,40.924,26900.0
2007-10-25 15:30:00,77.75,77.88,77.37,77.57,34600.0,40.9292,40.9977,40.7292,40.8345,34600.0
2007-10-25 15:40:00,77.58,78.07,77.58,77.66,36000.0,40.8397,41.0977,40.8397,40.8818,36000.0
2007-10-25 15:50:00,77.68,78.09,77.68,77.94,32200.0,40.8924,41.1082,40.8924,41.0292,32200.0
2007-10-26 09:30:00,78.67,79.53,78.51,79.33,25800.0,41.4135,41.8662,41.3293,41.761,25800.0
2007-10-26 09:40:00,79.32,79.47,78.72,78.78,13500.0,41.7557,41.8347,41.4398,41.4714,13500.0
2007-10-26 09:50:00,78.74,78.8,78.36,78.48,17900.0,41.4504,41.482,41.2503,41.3135,17900.0
2007-10-26 10:00:00,78.45,78.8,78.37,78.48,26800.0,41.2977,41.482,41.2556,41.3135,26800.0
2007-10-26 10:10:00,78.51,78.97,78.4,78.71,15700.0,41.3293,41.5714,41.2714,41.4346,15700.0
2007-10-26 10:20:00,78.76,78.94,78.56,78.94,10700.0,41.4609,41.5557,41.3556,41.5557,10700.0
2007-10-26 10:30:00,78.88,78.88,78.46,78.46,11600.0,41.5241,41.5241,41.303,41.303,11600.0
2007-10-26 10:40:00,78.46,78.46,78.05,78.14,17500.0,41.303,41.303,41.0871,41.1345,17500.0
2007-10-26 10:50:00,78.19,78.19,77.88,78.07,6700.0,41.1608,41.1608,40.9977,41.0977,6700.0
2007-10-26 11:00:00,78.07,78.45,78.07,78.33,7500.0,41.0977,41.2977,41.0977,41.2345,7500.0
2007-10-26 11:10:00,78.39,78.44,78.13,78.21,8900.0,41.2661,41.2924,41.1293,41.1714,8900.0
2007-10-26 11:20:00,78.18,78.18,77.85,78.0,14800.0,41.1556,41.1556,40.9819,41.0608,14800.0
2007-10-26 11:30:00,77.95,78.1,77.65,77.69,12900.0,41.0345,41.1135,40.8766,40.8976,12900.0
2007-10-26 11:40:00,77.67,77.67,77.43,77.64,21200.0,40.8871,40.8871,40.7608,40.8713,21200.0
2007-10-26 11:50:00,77.62,77.75,77.52,77.53,6900.0,40.8608,40.9292,40.8081,40.8134,6900.0
2007-10-26 12:00:00,77.52,77.52,77.26,77.37,8400.0,40.8081,40.8081,40.6713,40.7292,8400.0
2007-10-26 12:10:00,77.43,77.72,77.43,77.69,10700.0,40.7608,40.9134,40.7608,40.8976,10700.0
2007-10-26 12:20:00,77.65,77.85,77.63,77.79,11400.0,40.8766,40.9819,40.866,40.9503,11400.0
2007-10-26 12:30:00,77.78,78.11,77.75,78.11,11500.0,40.945,41.1187,40.9292,41.1187,11500.0
2007-10-26 12:40:00,78.08,78.24,77.88,77.89,22100.0,41.1029,41.1872,40.9977,41.0029,22100.0
2007-10-26 12:50:00,77.86,78.0,77.8,77.9,8900.0,40.9871,41.0608,40.9555,41.0082,8900.0
2007-10-26 13:00:00,77.91,77.98,77.77,77.98,7100.0,41.0134,41.0503,40.9397,41.0503,7100.0
2007-10-26 13:10:00,77.98,78.27,77.91,78.22,16300.0,41.0503,41.203,41.0134,41.1766,16300.0
2007-10-26 13:20:00,78.27,78.39,78.23,78.3,6800.0,41.203,41.2661,41.1819,41.2187,6800.0
2007-10-26 13:30:00,78.3,78.36,78.06,78.15,10800.0,41.2187,41.2503,41.0924,41.1398,10800.0
2007-10-26 13:40:00,78.08,78.25,78.04,78.25,4400.0,41.1029,41.1924,41.0819,41.1924,4400.0
2007-10-26 13:50:00,78.2,78.26,78.16,78.17,10900.0,41.1661,41.1977,41.145,41.1503,10900.0
2007-10-26 14:00:00,78.17,78.28,78.12,78.24,39800.0,41.1503,41.2082,41.124,41.1872,39800.0
2007-10-26 14:10:00,78.24,78.36,78.18,78.34,36600.0,41.1872,41.2503,41.1556,41.2398,36600.0
2007-10-26 14:20:00,78.36,78.44,78.09,78.09,16100.0,41.2503,41.2924,41.1082,41.1082,16100.0
2007-10-26 14:30:00,78.14,78.49,78.07,78.49,13300.0,41.1345,41.3188,41.0977,41.3188,13300.0
2007-10-26 14:40:00,78.51,78.71,78.48,78.58,16300.0,41.3293,41.4346,41.3135,41.3661,16300.0
2007-10-26 14:50:00,78.57,78.8,78.52,78.73,11600.0,41.3609,41.482,41.3346,41.4451,11600.0
2007-10-26 15:00:00,78.72,78.86,78.44,78.44,7400.0,41.4398,41.5135,41.2924,41.2924,7400.0
2007-10-26 15:10:00,78.39,78.63,78.35,78.63,9400.0,41.2661,41.3925,41.2451,41.3925,9400.0
2007-10-26 15:20:00,78.61,78.62,78.27,78.31,10100.0,41.3819,41.3872,41.203,41.224,10100.0
2007-10-26 15:30:00,78.32,78.81,78.28,78.65,22600.0,41.2293,41.4872,41.2082,41.403,22600.0
2007-10-26 15:40:00,78.66,78.85,78.31,78.38,30600.0,41.4083,41.5083,41.224,41.2609,30600.0
2007-10-26 15:50:00,78.35,78.43,78.26,78.39,59900.0,41.2451,41.2872,41.1977,41.2661,59900.0
2007-10-29 09:30:00,78.7,78.7,78.44,78.64,7500.0,41.4293,41.4293,41.2924,41.3977,7500.0
2007-10-29 09:40:00,78.61,79.05,78.56,79.05,15000.0,41.3819,41.6136,41.3556,41.6136,15000.0
2007-10-29 09:50:00,79.09,79.42,78.9,78.95,14800.0,41.6346,41.8083,41.5346,41.5609,14800.0
2007-10-29 10:00:00,78.97,79.03,78.47,78.57,9800.0,41.5714,41.603,41.3082,41.3609,9800.0
2007-10-29 10:10:00,78.54,78.58,78.18,78.18,13800.0,41.3451,41.3661,41.1556,41.1556,13800.0
2007-10-29 10:20:00,78.17,78.33,77.94,78.33,10400.0,41.1503,41.2345,41.0292,41.2345,10400.0
2007-10-29 10:30:00,78.26,78.26,77.86,77.94,15300.0,41.1977,41.1977,40.9871,41.0292,15300.0
2007-10-29 10:40:00,77.9,78.05,77.79,77.87,21400.0,41.0082,41.0871,40.9503,40.9924,21400.0
2007-10-29 10:50:00,77.9,78.08,77.64,78.0,27000.0,41.0082,41.1029,40.8713,41.0608,27000.0
2007-10-29 11:00:00,78.01,78.04,77.74,77.95,15700.0,41.0661,41.0819,40.924,41.0345,15700.0
2007-10-29 11:10:00,78.01,78.11,77.77,78.1,18100.0,41.0661,41.1187,40.9397,41.1135,18100.0
2007-10-29 11:20:00,78.11,78.15,78.02,78.03,7400.0,41.1187,41.1398,41.0713,41.0766,7400.0
2007-10-29 11:30:00,78.03,78.12,77.94,78.0,13800.0,41.0766,41.124,41.0292,41.0608,13800.0
2007-10-29 11:40:00,78.04,78.08,77.75,77.77,22300.0,41.0819,41.1029,40.9292,40.9397,22300.0
2007-10-29 11:50:00,77.76,77.78,77.64,77.72,12500.0,40.9345,40.945,40.8713,40.9134,12500.0
2007-10-29 12:00:00,77.74,77.9,77.7,77.9,5800.0,40.924,41.0082,40.9029,41.0082,5800.0
2007-10-29 12:10:00,77.8,77.98,77.77,77.94,5300.0,40.9555,41.0503,40.9397,41.0292,5300.0
2007-10-29 12:20:00,77.98,78.04,77.76,77.86,16000.0,41.0503,41.0819,40.9345,40.9871,16000.0
2007-10-29 12:30:00,77.92,78.01,77.66,77.72,19000.0,41.0187,41.0661,40.8818,40.9134,19000.0
2007-10-29 12:40:00,77.72,77.74,77.59,77.68,7700.0,40.9134,40.924,40.845,40.8924,7700.0
2007-10-29 12:50:00,77.67,77.7,77.49,77.52,8200.0,40.8871,40.9029,40.7923,40.8081,8200.0
2007-10-29 13:00:00,77.52,77.56,77.46,77.49,8900.0,40.8081,40.8292,40.7766,40.7923,8900.0
2007-10-29 13:10:00,77.52,77.72,77.52,77.64,6900.0,40.8081,40.9134,40.8081,40.8713,6900.0
2007-10-29 13:20:00,77.63,77.72,77.56,77.56,5700.0,40.866,40.9134,40.8292,40.8292,5700.0
2007-10-29 13:30:00,77.56,77.77,77.56,77.61,14900.0,40.8292,40.9397,40.8292,40.8555,14900.0
2007-10-29 13:40:00,77.6,77.82,77.59,77.82,14100.0,40.8503,40.9661,40.845,40.9661,14100.0
2007-10-29 13:50:00,77.8,77.87,77.7,77.86,9200.0,40.9555,40.9924,40.9029,40.9871,9200.0
2007-10-29 14:00:00,77.88,77.93,77.76,77.86,8200.0,40.9977,41.024,40.9345,40.9871,8200.0
2007-10-29 14:10:00,77.81,78.35,77.47,77.95,288000.0,40.9608,41.2451,40.7818,41.0345,288000.0
2007-10-29 14:20:00,77.89,78.35,77.89,78.0,15800.0,41.0029,41.2451,41.0029,41.0608,15800.0
2007-10-29 14:30:00,78.0,78.24,77.97,78.13,33700.0,41.0608,41.1872,41.045,41.1293,33700.0
2007-10-29 14:40:00,78.14,78.29,78.07,78.25,30700.0,41.1345,41.2135,41.0977,41.1924,30700.0
2007-10-29 14:50:00,78.25,78.43,78.25,78.38,11500.0,41.1924,41.2872,41.1924,41.2609,11500.0
2007-10-29 15:00:00,78.36,78.39,78.18,78.39,13900.0,41.2503,41.2661,41.1556,41.2661,13900.0
2007-10-29 15:10:00,78.41,78.45,78.24,78.42,10100.0,41.2767,41.2977,41.1872,41.2819,10100.0
2007-10-29 15:20:00,78.35,78.49,78.33,78.45,6800.0,41.2451,41.3188,41.2345,41.2977,6800.0
2007-10-29 15:30:00,78.48,78.71,78.48,78.63,28200.0,41.3135,41.4346,41.3135,41.3925,28200.0
2007-10-29 15:40:00,78.64,78.66,78.31,78.45,53800.0,41.3977,41.4083,41.224,41.2977,53800.0
2007-10-29 15:50:00,78.45,78.51,78.39,78.41,37400.0,41.2977,41.3293,41.2661,41.2767,37400.0
2007-10-30 09:30:00,79.04,80.07,78.4,78.95,9600.0,41.6083,42.1505,41.2714,41.5609,9600.0
2007-10-30 09:40:00,78.99,79.15,78.84,78.91,31500.0,41.582,41.6662,41.503,41.5399,31500.0
2007-10-30 09:50:00,78.93,79.45,78.92,79.31,24600.0,41.5504,41.8241,41.5451,41.7504,24600.0
2007-10-30 10:00:00,79.31,79.31,78.18,78.97,98600.0,41.7504,41.7504,41.1556,41.5714,98600.0
2007-10-30 10:10:00,78.97,79.03,78.79,79.03,10900.0,41.5714,41.603,41.4767,41.603,10900.0
2007-10-30 10:20:00,79.02,79.3,79.0,79.3,14700.0,41.5978,41.7452,41.5872,41.7452,14700.0
2007-10-30 10:30:00,79.23,79.41,79.17,79.26,12500.0,41.7083,41.8031,41.6767,41.7241,12500.0
2007-10-30 10:40:00,79.26,79.37,79.01,79.01,15700.0,41.7241,41.782,41.5925,41.5925,15700.0
2007-10-30 10:50:00,79.09,79.19,78.96,79.0,23600.0,41.6346,41.6873,41.5662,41.5872,23600.0
2007-10-30 11:00:00,79.0,79.03,78.9,78.9,8200.0,41.5872,41.603,41.5346,41.5346,8200.0
2007-10-30 11:10:00,78.96,78.96,78.85,78.94,7200.0,41.5662,41.5662,41.5083,41.5557,7200.0
2007-10-30 11:20:00,78.95,79.08,78.87,78.91,11600.0,41.5609,41.6294,41.5188,41.5399,11600.0
2007-10-30 11:30:00,78.94,79.09,78.86,79.0,17700.0,41.5557,41.6346,41.5135,41.5872,17700.0
2007-10-30 11:40:00,79.0,79.1,79.0,79.0,6000.0,41.5872,41.6399,41.5872,41.5872,6000.0
2007-10-30 11:50:00,79.0,79.12,78.78,78.81,22200.0,41.5872,41.6504,41.4714,41.4872,22200.0
2007-10-30 12:00:00,78.83,79.14,78.83,79.0,7600.0,41.4978,41.6609,41.4978,41.5872,7600.0
2007-10-30 12:10:00,79.0,79.11,79.0,79.04,4800.0,41.5872,41.6451,41.5872,41.6083,4800.0
2007-10-30 12:20:00,79.07,79.07,79.0,79.0,2600.0,41.6241,41.6241,41.5872,41.5872,2600.0
2007-10-30 12:30:00,79.0,79.09,79.0,79.03,4300.0,41.5872,41.6346,41.5872,41.603,4300.0
2007-10-30 12:40:00,79.06,79.08,78.93,79.03,10000.0,41.6188,41.6294,41.5504,41.603,10000.0
2007-10-30 12:50:00,79.03,79.3,79.03,79.26,7600.0,41.603,41.7452,41.603,41.7241,7600.0
2007-10-30 13:00:00,79.29,79.29,79.03,79.09,3600.0,41.7399,41.7399,41.603,41.6346,3600.0
2007-10-30 13:10:00,79.09,79.12,78.9,78.92,20000.0,41.6346,41.6504,41.5346,41.5451,20000.0
2007-10-30 13:20:00,78.95,79.01,78.74,79.01,12000.0,41.5609,41.5925,41.4504,41.5925,12000.0
2007-10-30 13:30:00,79.01,79.11,78.96,79.09,7200.0,41.5925,41.6451,41.5662,41.6346,7200.0
2007-10-30 13:40:00,79.09,79.32,79.09,79.32,6600.0,41.6346,41.7557,41.6346,41.7557,6600.0
2007-10-30 13:50:00,79.33,79.33,79.1,79.18,8900.0,41.761,41.761,41.6399,41.682,8900.0
2007-10-30 14:00:00,79.17,79.31,79.1,79.31,9100.0,41.6767,41.7504,41.6399,41.7504,9100.0
2007-10-30 14:10:00,79.27,79.34,79.19,79.2,14800.0,41.7294,41.7662,41.6873,41.6925,14800.0
2007-10-30 14:20:00,79.25,79.42,79.25,79.33,10200.0,41.7188,41.8083,41.7188,41.761,10200.0
2007-10-30 14:30:00,79.29,79.58,79.25,79.57,8200.0,41.7399,41.8926,41.7188,41.8873,8200.0
2007-10-30 14:40:00,79.56,79.74,79.56,79.73,6700.0,41.882,41.9768,41.882,41.9715,6700.0
2007-10-30 14:50:00,79.74,79.74,79.58,79.71,5800.0,41.9768,41.9768,41.8926,41.961,5800.0
2007-10-30 15:00:00,79.65,79.65,79.54,79.6,3400.0,41.9294,41.9294,41.8715,41.9031,3400.0
2007-10-30 15:10:00,79.6,79.72,79.58,79.71,5600.0,41.9031,41.9663,41.8926,41.961,5600.0
2007-10-30 15:20:00,79.73,79.73,79.5,79.53,9000.0,41.9715,41.9715,41.8505,41.8662,9000.0
2007-10-30 15:30:00,79.47,79.47,79.26,79.36,9400.0,41.8347,41.8347,41.7241,41.7768,9400.0
2007-10-30 15:40:00,79.36,79.36,79.1,79.22,16300.0,41.7768,41.7768,41.6399,41.7031,16300.0
2007-10-30 15:50:00,79.22,79.32,78.91,79.06,28200.0,41.7031,41.7557,41.5399,41.6188,28200.0
2007-10-31 09:30:00,79.35,79.89,79.15,79.75,20000.0,41.7715,42.0558,41.6662,41.9821,20000.0
2007-10-31 09:40:00,79.83,80.05,79.46,79.46,28400.0,42.0242,42.14,41.8294,41.8294,28400.0
2007-10-31 09:50:00,79.38,79.42,79.05,79.3,11800.0,41.7873,41.8083,41.6136,41.7452,11800.0
2007-10-31 10:00:00,79.31,79.34,78.98,79.23,32200.0,41.7504,41.7662,41.5767,41.7083,32200.0
2007-10-31 10:10:00,79.18,79.44,79.08,79.42,8600.0,41.682,41.8189,41.6294,41.8083,8600.0
2007-10-31 10:20:00,79.39,79.46,79.32,79.45,6100.0,41.7925,41.8294,41.7557,41.8241,6100.0
2007-10-31 10:30:00,79.37,79.5,79.15,79.5,16300.0,41.782,41.8505,41.6662,41.8505,16300.0
2007-10-31 10:40:00,79.53,79.78,79.49,79.64,11800.0,41.8662,41.9979,41.8452,41.9242,11800.0
2007-10-31 10:50:00,79.56,79.64,79.51,79.51,4100.0,41.882,41.9242,41.8557,41.8557,4100.0
2007-10-31 11:00:00,79.53,79.62,79.4,79.49,10000.0,41.8662,41.9136,41.7978,41.8452,10000.0
2007-10-31 11:10:00,79.45,79.55,79.42,79.54,2600.0,41.8241,41.8768,41.8083,41.8715,2600.0
2007-10-31 11:20:00,79.56,79.6,79.4,79.48,15000.0,41.882,41.9031,41.7978,41.8399,15000.0
2007-10-31 11:30:00,79.48,79.55,79.45,79.48,7900.0,41.8399,41.8768,41.8241,41.8399,7900.0
2007-10-31 11:40:00,79.47,79.58,79.43,79.49,13500.0,41.8347,41.8926,41.8136,41.8452,13500.0
2007-10-31 11:50:00,79.48,79.65,79.4,79.5,13800.0,41.8399,41.9294,41.7978,41.8505,13800.0
2007-10-31 12:00:00,79.5,80.1,79.47,79.99,77600.0,41.8505,42.1663,41.8347,42.1084,77600.0
2007-10-31 12:10:00,80.04,80.26,79.97,80.26,13200.0,42.1347,42.2505,42.0979,42.2505,13200.0
2007-10-31 12:20:00,80.23,80.47,80.2,80.3,10300.0,42.2347,42.3611,42.2189,42.2716,10300.0
2007-10-31 12:30:00,80.31,80.67,80.23,80.5,20300.0,42.2769,42.4664,42.2347,42.3769,20300.0
2007-10-31 12:40:00,80.46,80.54,80.44,80.52,3600.0,42.3558,42.3979,42.3453,42.3874,3600.0
2007-10-31 12:50:00,80.52,80.62,80.47,80.6,6500.0,42.3874,42.44,42.3611,42.4295,6500.0
2007-10-31 13:00:00,80.61,80.62,80.45,80.45,6400.0,42.4348,42.44,42.3506,42.3506,6400.0
2007-10-31 13:10:00,80.4,80.45,80.29,80.35,10900.0,42.3242,42.3506,42.2663,42.2979,10900.0
2007-10-31 13:20:00,80.36,80.39,80.16,80.16,17700.0,42.3032,42.319,42.1979,42.1979,17700.0
2007-10-31 13:30:00,80.21,80.22,80.13,80.17,21100.0,42.2242,42.2295,42.1821,42.2032,21100.0
2007-10-31 13:40:00,80.18,80.34,80.16,80.31,11000.0,42.2084,42.2926,42.1979,42.2769,11000.0
2007-10-31 13:50:00,80.32,80.33,79.92,79.99,33900.0,42.2821,42.2874,42.0715,42.1084,33900.0
2007-10-31 14:00:00,80.0,80.16,79.62,80.16,29700.0,42.1137,42.1979,41.9136,42.1979,29700.0
2007-10-31 14:10:00,80.18,80.63,79.69,79.91,51600.0,42.2084,42.4453,41.9505,42.0663,51600.0
2007-10-31 14:20:00,80.05,80.14,78.63,78.7,62300.0,42.14,42.1874,41.3925,41.4293,62300.0
2007-10-31 14:30:00,78.72,79.4,78.72,79.24,79600.0,41.4398,41.7978,41.4398,41.7136,79600.0
2007-10-31 14:40:00,79.25,80.08,79.2,80.08,44300.0,41.7188,42.1558,41.6925,42.1558,44300.0
2007-10-31 14:50:00,80.0,80.59,79.73,80.48,52500.0,42.1137,42.4243,41.9715,42.3663,52500.0
2007-10-31 15:00:00,80.48,80.55,79.95,80.22,65400.0,42.3663,42.4032,42.0873,42.2295,65400.0
2007-10-31 15:10:00,80.16,80.28,79.84,79.92,34900.0,42.1979,42.2611,42.0294,42.0715,34900.0
2007-10-31 15:20:00,79.92,80.16,79.66,79.96,42400.0,42.0715,42.1979,41.9347,42.0926,42400.0
2007-10-31 15:30:00,79.96,80.26,79.9,80.04,33500.0,42.0926,42.2505,42.061,42.1347,33500.0
2007-10-31 15:40:00,80.0,80.63,80.0,80.36,46100.0,42.1137,42.4453,42.1137,42.3032,46100.0
2007-10-31 15:50:00,80.35,80.95,80.29,80.87,78200.0,42.2979,42.6138,42.2663,42.5716,78200.0
2007-11-01 09:30:00,80.0,80.1,78.86,79.47,33000.0,42.1137,42.1663,41.5135,41.8347,33000.0
2007-11-01 09:40:00,79.61,80.0,78.76,78.88,48400.0,41.9084,42.1137,41.4609,41.5241,48400.0
2007-11-01 09:50:00,78.77,79.15,78.52,78.72,32700.0,41.4662,41.6662,41.3346,41.4398,32700.0
2007-11-01 10:00:00,78.72,79.0,78.5,78.62,34400.0,41.4398,41.5872,41.324,41.3872,34400.0
2007-11-01 10:10:00,78.66,78.9,78.35,78.9,39100.0,41.4083,41.5346,41.2451,41.5346,39100.0
2007-11-01 10:20:00,78.9,79.18,78.76,79.09,27400.0,41.5346,41.682,41.4609,41.6346,27400.0
2007-11-01 10:30:00,79.09,79.2,78.74,79.2,59900.0,41.6346,41.6925,41.4504,41.6925,59900.0
2007-11-01 10:40:00,79.15,79.26,78.98,79.03,22300.0,41.6662,41.7241,41.5767,41.603,22300.0
2007-11-01 10:50:00,79.05,79.26,78.84,79.11,43800.0,41.6136,41.7241,41.503,41.6451,43800.0
2007-11-01 11:00:00,79.12,79.16,78.44,78.5,20900.0,41.6504,41.6715,41.2924,41.324,20900.0
2007-11-01 11:10:00,78.53,78.81,78.42,78.8,25800.0,41.3398,41.4872,41.2819,41.482,25800.0
2007-11-01 11:20:00,78.87,78.89,78.71,78.81,21200.0,41.5188,41.5293,41.4346,41.4872,21200.0
2007-11-01 11:30:00,78.74,78.74,78.34,78.47,22400.0,41.4504,41.4504,41.2398,41.3082,22400.0
2007-11-01 11:40:00,78.49,78.54,78.19,78.53,25900.0,41.3188,41.3451,41.1608,41.3398,25900.0
2007-11-01 11:50:00,78.49,78.75,78.42,78.73,62600.0,41.3188,41.4556,41.2819,41.4451,62600.0
2007-11-01 12:00:00,78.74,78.94,78.63,78.71,17900.0,41.4504,41.5557,41.3925,41.4346,17900.0
2007-11-01 12:10:00,78.7,78.79,78.51,78.76,22300.0,41.4293,41.4767,41.3293,41.4609,22300.0
2007-11-01 12:20:00,78.77,78.77,78.41,78.41,15100.0,41.4662,41.4662,41.2767,41.2767,15100.0
2007-11-01 12:30:00,78.4,78.48,77.99,78.14,26500.0,41.2714,41.3135,41.0556,41.1345,26500.0
2007-11-01 12:40:00,78.1,78.14,77.68,77.89,25000.0,41.1135,41.1345,40.8924,41.0029,25000.0
2007-11-01 12:50:00,77.9,78.15,77.85,77.85,23700.0,41.0082,41.1398,40.9819,40.9819,23700.0
2007-11-01 13:00:00,77.85,78.1,77.49,78.1,26200.0,40.9819,41.1135,40.7923,41.1135,26200.0
2007-11-01 13:10:00,78.1,78.27,78.0,78.05,29000.0,41.1135,41.203,41.0608,41.0871,29000.0
2007-11-01 13:20:00,78.05,78.05,77.6,77.6,28500.0,41.0871,41.0871,40.8503,40.8503,28500.0
2007-11-01 13:30:00,77.57,77.73,77.36,77.5,16400.0,40.8345,40.9187,40.7239,40.7976,16400.0
2007-11-01 13:40:00,77.45,77.57,77.25,77.27,15300.0,40.7713,40.8345,40.666,40.6765,15300.0
2007-11-01 13:50:00,77.27,77.27,76.84,76.95,24400.0,40.6765,40.6765,40.4502,40.5081,24400.0
2007-11-01 14:00:00,76.92,77.37,76.91,77.33,24500.0,40.4923,40.7292,40.487,40.7081,24500.0
2007-11-01 14:10:00,77.34,77.37,77.17,77.23,24700.0,40.7134,40.7292,40.6239,40.6555,24700.0
2007-11-01 14:20:00,77.21,77.47,77.04,77.31,23700.0,40.6449,40.7818,40.5555,40.6976,23700.0
2007-11-01 14:30:00,77.28,77.36,77.03,77.15,14000.0,40.6818,40.7239,40.5502,40.6134,14000.0
2007-11-01 14:40:00,77.17,77.2,76.89,77.05,13300.0,40.6239,40.6397,40.4765,40.5607,13300.0
2007-11-01 14:50:00,77.08,77.09,76.86,76.91,16300.0,40.5765,40.5818,40.4607,40.487,16300.0
2007-11-01 15:00:00,76.92,77.11,76.74,76.92,10100.0,40.4923,40.5923,40.3975,40.4923,10100.0
2007-11-01 15:10:00,76.98,77.08,76.7,76.88,26200.0,40.5239,40.5765,40.3765,40.4712,26200.0
2007-11-01 15:20:00,76.79,76.89,76.38,76.54,33400.0,40.4239,40.4765,40.208,40.2922,33400.0
2007-11-01 15:30:00,76.45,76.89,76.24,76.89,53900.0,40.2449,40.4765,40.1343,40.4765,53900.0
2007-11-01 15:40:00,76.86,76.88,76.64,76.8,81000.0,40.4607,40.4712,40.3449,40.4291,81000.0
2007-11-01 15:50:00,76.8,77.2,76.56,77.12,149300.0,40.4291,40.6397,40.3028,40.5976,149300.0
2007-11-02 09:30:00,76.63,76.99,76.3,76.89,45000.0,40.3396,40.5291,40.1659,40.4765,45000.0
2007-11-02 09:40:00,76.85,77.0,76.52,76.53,59300.0,40.4554,40.5344,40.2817,40.287,59300.0
2007-11-02 09:50:00,76.5,76.6,74.92,75.73,59800.0,40.2712,40.3238,39.4394,39.8658,59800.0
2007-11-02 10:00:00,75.71,75.78,74.81,74.98,54800.0,39.8553,39.8922,39.3815,39.471,54800.0
2007-11-02 10:10:00,74.98,75.1,74.82,74.93,59900.0,39.471,39.5342,39.3868,39.4447,59900.0
2007-11-02 10:20:00,74.93,75.58,74.9,75.56,54500.0,39.4447,39.7869,39.4289,39.7764,54500.0
2007-11-02 10:30:00,75.61,75.81,75.27,75.31,20900.0,39.8027,39.908,39.6237,39.6447,20900.0
2007-11-02 10:40:00,75.33,75.57,75.31,75.43,24900.0,39.6553,39.7816,39.6447,39.7079,24900.0
2007-11-02 10:50:00,75.43,75.84,75.38,75.66,24100.0,39.7079,39.9238,39.6816,39.829,24100.0
2007-11-02 11:00:00,75.67,75.8,75.48,75.48,30600.0,39.8343,39.9027,39.7342,39.7342,30600.0
2007-11-02 11:10:00,75.48,75.66,75.4,75.6,15500.0,39.7342,39.829,39.6921,39.7974,15500.0
2007-11-02 11:20:00,75.61,75.69,75.25,75.33,32900.0,39.8027,39.8448,39.6132,39.6553,32900.0
2007-11-02 11:30:00,75.33,75.52,75.25,75.42,25700.0,39.6553,39.7553,39.6132,39.7027,25700.0
2007-11-02 11:40:00,75.38,75.43,75.19,75.36,25000.0,39.6816,39.7079,39.5816,39.6711,25000.0
2007-11-02 11:50:00,75.36,75.74,75.19,75.58,24300.0,39.6711,39.8711,39.5816,39.7869,24300.0
2007-11-02 12:00:00,75.56,75.75,75.44,75.63,31700.0,39.7764,39.8764,39.7132,39.8132,31700.0
2007-11-02 12:10:00,75.62,75.82,75.48,75.71,21400.0,39.8079,39.9132,39.7342,39.8553,21400.0
2007-11-02 12:20:00,75.7,75.96,75.65,75.83,15100.0,39.8501,39.9869,39.8237,39.9185,15100.0
2007-11-02 12:30:00,75.84,76.15,75.74,76.0,22200.0,39.9238,40.0869,39.8711,40.008,22200.0
2007-11-02 12:40:00,76.01,76.58,76.01,76.21,18600.0,40.0132,40.3133,40.0132,40.1185,18600.0
2007-11-02 12:50:00,76.21,76.31,75.79,76.31,25100.0,40.1185,40.1712,39.8974,40.1712,25100.0
2007-11-02 13:00:00,76.28,76.84,76.28,76.59,30900.0,40.1554,40.4502,40.1554,40.3186,30900.0
2007-11-02 13:10:00,76.57,76.74,76.31,76.49,28100.0,40.308,40.3975,40.1712,40.2659,28100.0
2007-11-02 13:20:00,76.44,76.52,75.95,76.15,26200.0,40.2396,40.2817,39.9817,40.0869,26200.0
2007-11-02 13:30:00,76.15,76.43,76.11,76.32,16700.0,40.0869,40.2343,40.0659,40.1764,16700.0
2007-11-02 13:40:00,76.32,76.35,75.89,76.03,18600.0,40.1764,40.1922,39.9501,40.0238,18600.0
2007-11-02 13:50:00,76.0,76.14,75.79,76.1,25100.0,40.008,40.0817,39.8974,40.0606,25100.0
2007-11-02 14:00:00,76.1,76.16,75.61,75.71,30200.0,40.0606,40.0922,39.8027,39.8553,30200.0
2007-11-02 14:10:00,75.72,75.93,75.72,75.78,36900.0,39.8606,39.9711,39.8606,39.8922,36900.0
2007-11-02 14:20:00,75.78,76.02,75.6,75.9,52300.0,39.8922,40.0185,39.7974,39.9553,52300.0
2007-11-02 14:30:00,75.88,75.92,75.39,75.44,21900.0,39.9448,39.9659,39.6869,39.7132,21900.0
2007-11-02 14:40:00,75.4,75.52,74.71,74.76,39300.0,39.6921,39.7553,39.3289,39.3552,39300.0
2007-11-02 14:50:00,74.73,74.88,74.19,74.26,42000.0,39.3394,39.4184,39.0552,39.092,42000.0
2007-11-02 15:00:00,74.26,74.76,74.26,74.76,44600.0,39.092,39.3552,39.092,39.3552,44600.0
2007-11-02 15:10:00,74.76,74.81,74.45,74.74,34600.0,39.3552,39.3815,39.192,39.3447,34600.0
2007-11-02 15:20:00,74.76,74.88,74.6,74.63,27900.0,39.3552,39.4184,39.271,39.2868,27900.0
2007-11-02 15:30:00,74.63,74.85,74.47,74.69,41700.0,39.2868,39.4026,39.2026,39.3184,41700.0
2007-11-02 15:40:00,74.68,75.28,74.68,75.22,55900.0,39.3131,39.629,39.3131,39.5974,55900.0
2007-11-02 15:50:00,75.21,76.12,75.2,75.77,120700.0,39.5921,40.0712,39.5868,39.8869,120700.0
2007-11-05 09:30:00,74.25,74.7,74.19,74.44,25100.0,39.0867,39.3236,39.0552,39.1868,25100.0
2007-11-05 09:40:00,74.44,74.66,74.1,74.66,19800.0,39.1868,39.3026,39.0078,39.3026,19800.0
2007-11-05 09:50:00,74.58,75.14,74.57,75.14,30200.0,39.2605,39.5553,39.2552,39.5553,30200.0
2007-11-05 10:00:00,75.19,75.72,75.1,75.36,39500.0,39.5816,39.8606,39.5342,39.6711,39500.0
2007-11-05 10:10:00,75.49,75.5,75.2,75.36,19000.0,39.7395,39.7448,39.5868,39.6711,19000.0
2007-11-05 10:20:00,75.39,75.6,75.19,75.19,16900.0,39.6869,39.7974,39.5816,39.5816,16900.0
2007-11-05 10:30:00,75.18,75.44,75.08,75.36,35200.0,39.5763,39.7132,39.5237,39.6711,35200.0
2007-11-05 10:40:00,75.34,75.51,75.26,75.42,23700.0,39.6605,39.75,39.6184,39.7027,23700.0
2007-11-05 10:50:00,75.38,75.49,75.24,75.37,10700.0,39.6816,39.7395,39.6079,39.6763,10700.0
2007-11-05 11:00:00,75.37,75.52,75.35,75.45,14400.0,39.6763,39.7553,39.6658,39.7184,14400.0
2007-11-05 11:10:00,75.51,75.52,75.36,75.51,18700.0,39.75,39.7553,39.6711,39.75,18700.0
2007-11-05 11:20:00,75.51,75.75,75.42,75.51,16300.0,39.75,39.8764,39.7027,39.75,16300.0
2007-11-05 11:30:00,75.45,75.52,75.35,75.35,7900.0,39.7184,39.7553,39.6658,39.6658,7900.0
2007-11-05 11:40:00,75.37,75.72,75.36,75.44,15800.0,39.6763,39.8606,39.6711,39.7132,15800.0
2007-11-05 11:50:00,75.44,75.53,75.28,75.5,9900.0,39.7132,39.7606,39.629,39.7448,9900.0
2007-11-05 12:00:00,75.52,75.57,75.18,75.38,26200.0,39.7553,39.7816,39.5763,39.6816,26200.0
2007-11-05 12:10:00,75.34,75.39,75.14,75.18,7200.0,39.6605,39.6869,39.5553,39.5763,7200.0
2007-11-05 12:20:00,75.13,75.24,74.91,75.19,57500.0,39.55,39.6079,39.4342,39.5816,57500.0
2007-11-05 12:30:00,75.18,75.59,75.13,75.59,11100.0,39.5763,39.7921,39.55,39.7921,11100.0
2007-11-05 12:40:00,75.52,75.58,75.46,75.58,6800.0,39.7553,39.7869,39.7237,39.7869,6800.0
2007-11-05 12:50:00,75.58,75.58,75.3,75.4,7400.0,39.7869,39.7869,39.6395,39.6921,7400.0
2007-11-05 13:00:00,75.37,75.55,75.37,75.38,8200.0,39.6763,39.7711,39.6763,39.6816,8200.0
2007-11-05 13:10:00,75.36,75.5,75.22,75.3,10200.0,39.6711,39.7448,39.5974,39.6395,10200.0
2007-11-05 13:20:00,75.28,75.29,75.09,75.12,16300.0,39.629,39.6342,39.5289,39.5447,16300.0
2007-11-05 13:30:00,75.13,75.18,75.02,75.05,7800.0,39.55,39.5763,39.4921,39.5079,7800.0
2007-11-05 13:40:00,75.13,75.13,74.85,74.91,13200.0,39.55,39.55,39.4026,39.4342,13200.0
2007-11-05 13:50:00,74.85,75.04,74.57,75.04,27800.0,39.4026,39.5026,39.2552,39.5026,27800.0
2007-11-05 14:00:00,75.01,75.24,75.01,75.12,20800.0,39.4868,39.6079,39.4868,39.5447,20800.0
2007-11-05 14:10:00,75.13,75.21,74.89,74.96,18000.0,39.55,39.5921,39.4237,39.4605,18000.0
2007-11-05 14:20:00,74.88,75.02,74.69,74.79,31900.0,39.4184,39.4921,39.3184,39.371,31900.0
2007-11-05 14:30:00,74.83,74.83,74.29,74.6,25200.0,39.3921,39.3921,39.1078,39.271,25200.0
2007-11-05 14:40:00,74.54,74.79,74.49,74.71,13900.0,39.2394,39.371,39.2131,39.3289,13900.0
2007-11-05 14:50:00,74.71,74.97,74.51,74.51,32300.0,39.3289,39.4658,39.2236,39.2236,32300.0
2007-11-05 15:00:00,74.54,75.06,74.43,74.93,48300.0,39.2394,39.5131,39.1815,39.4447,48300.0
2007-11-05 15:10:00,74.93,74.93,74.51,74.65,77200.0,39.4447,39.4447,39.2236,39.2973,77200.0
2007-11-05 15:20:00,74.69,75.05,74.62,74.71,95700.0,39.3184,39.5079,39.2815,39.3289,95700.0
2007-11-05 15:30:00,74.74,75.0,74.63,74.76,42200.0,39.3447,39.4816,39.2868,39.3552,42200.0
2007-11-05 15:40:00,74.8,74.81,74.29,74.5,56000.0,39.3763,39.3815,39.1078,39.2183,56000.0
2007-11-05 15:50:00,74.49,74.62,74.42,74.42,43900.0,39.2131,39.2815,39.1762,39.1762,43900.0
2007-11-06 09:30:00,74.59,74.93,74.16,74.64,19200.0,39.2657,39.4447,39.0394,39.292,19200.0
2007-11-06 09:40:00,74.63,74.89,74.1,74.48,21500.0,39.2868,39.4237,39.0078,39.2078,21500.0
2007-11-06 09:50:00,74.41,74.48,74.15,74.27,16700.0,39.171,39.2078,39.0341,39.0973,16700.0
2007-11-06 10:00:00,74.28,74.31,73.97,74.02,24200.0,39.1025,39.1183,38.9393,38.9657,24200.0
2007-11-06 10:10:00,74.1,74.1,73.79,73.88,29600.0,39.0078,39.0078,38.8446,38.892,29600.0
2007-11-06 10:20:00,73.87,73.87,73.64,73.73,22800.0,38.8867,38.8867,38.7656,38.813,22800.0
2007-11-06 10:30:00,73.73,73.74,73.47,73.69,17500.0,38.813,38.8183,38.6761,38.7919,17500.0
2007-11-06 10:40:00,73.69,73.73,73.2,73.22,17200.0,38.7919,38.813,38.534,38.5445,17200.0
2007-11-06 10:50:00,73.22,73.28,72.86,73.04,35000.0,38.5445,38.5761,38.355,38.4498,35000.0
2007-11-06 11:00:00,73.02,73.33,73.01,73.28,12700.0,38.4392,38.6024,38.434,38.5761,12700.0
2007-11-06 11:10:00,73.27,73.31,73.08,73.27,8700.0,38.5709,38.5919,38.4708,38.5709,8700.0
2007-11-06 11:20:00,73.27,73.27,72.82,72.83,12200.0,38.5709,38.5709,38.334,38.3392,12200.0
2007-11-06 11:30:00,72.86,73.07,72.8,73.02,30000.0,38.355,38.4656,38.3234,38.4392,30000.0
2007-11-06 11:40:00,73.02,73.07,72.76,72.82,23400.0,38.4392,38.4656,38.3024,38.334,23400.0
2007-11-06 11:50:00,72.82,73.41,72.82,73.36,28900.0,38.334,38.6445,38.334,38.6182,28900.0
2007-11-06 12:00:00,73.32,73.35,73.1,73.32,21500.0,38.5972,38.613,38.4814,38.5972,21500.0
2007-11-06 12:10:00,73.29,73.46,73.24,73.41,11600.0,38.5814,38.6709,38.5551,38.6445,11600.0
2007-11-06 12:20:00,73.38,73.41,73.0,73.07,17600.0,38.6288,38.6445,38.4287,38.4656,17600.0
2007-11-06 12:30:00,73.14,73.42,73.14,73.38,11800.0,38.5024,38.6498,38.5024,38.6288,11800.0
2007-11-06 12:40:00,73.4,73.59,73.4,73.48,17300.0,38.6393,38.7393,38.6393,38.6814,17300.0
2007-11-06 12:50:00,73.43,73.66,73.42,73.61,12100.0,38.6551,38.7762,38.6498,38.7498,12100.0
2007-11-06 13:00:00,73.64,73.86,73.64,73.66,19300.0,38.7656,38.8814,38.7656,38.7762,19300.0
2007-11-06 13:10:00,73.66,73.81,73.6,73.62,10200.0,38.7762,38.8551,38.7446,38.7551,10200.0
2007-11-06 13:20:00,73.61,73.73,73.59,73.73,16600.0,38.7498,38.813,38.7393,38.813,16600.0
2007-11-06 13:30:00,73.73,74.36,73.72,74.17,29400.0,38.813,39.1446,38.8077,39.0446,29400.0
2007-11-06 13:40:00,74.18,74.25,74.05,74.15,20100.0,39.0499,39.0867,38.9815,39.0341,20100.0
2007-11-06 13:50:00,74.15,74.3,73.82,73.9,16000.0,39.0341,39.1131,38.8604,38.9025,16000.0
2007-11-06 14:00:00,73.82,73.92,73.72,73.76,19800.0,38.8604,38.913,38.8077,38.8288,19800.0
2007-11-06 14:10:00,73.76,73.96,73.76,73.88,18400.0,38.8288,38.9341,38.8288,38.892,18400.0
2007-11-06 14:20:00,73.83,73.83,73.57,73.59,16300.0,38.8656,38.8656,38.7288,38.7393,16300.0
2007-11-06 14:30:00,73.56,73.79,73.53,73.73,20600.0,38.7235,38.8446,38.7077,38.813,20600.0
2007-11-06 14:40:00,73.71,73.96,73.7,73.9,18200.0,38.8025,38.9341,38.7972,38.9025,18200.0
2007-11-06 14:50:00,73.95,74.08,73.89,73.98,18000.0,38.9288,38.9973,38.8972,38.9446,18000.0
2007-11-06 15:00:00,74.0,74.08,73.83,73.88,15000.0,38.9551,38.9973,38.8656,38.892,15000.0
2007-11-06 15:10:00,73.91,74.13,73.83,74.02,23700.0,38.9078,39.0236,38.8656,38.9657,23700.0
2007-11-06 15:20:00,74.05,74.18,73.98,74.13,18500.0,38.9815,39.0499,38.9446,39.0236,18500.0
2007-11-06 15:30:00,74.14,74.16,73.69,73.79,24600.0,39.0288,39.0394,38.7919,38.8446,24600.0
2007-11-06 15:40:00,73.81,74.18,73.81,73.96,31100.0,38.8551,39.0499,38.8551,38.9341,31100.0
2007-11-06 15:50:00,73.99,74.32,73.91,74.21,57200.0,38.9499,39.1236,38.9078,39.0657,57200.0
2007-11-07 09:30:00,73.92,73.92,73.15,73.22,11800.0,38.913,38.913,38.5077,38.5445,11800.0
2007-11-07 09:40:00,73.27,73.56,73.14,73.35,13200.0,38.5709,38.7235,38.5024,38.613,13200.0
2007-11-07 09:50:00,73.37,73.55,72.76,72.95,13500.0,38.6235,38.7182,38.3024,38.4024,13500.0
2007-11-07 10:00:00,72.89,72.94,72.6,72.66,12400.0,38.3708,38.3971,38.2181,38.2497,12400.0
2007-11-07 10:10:00,72.72,72.74,72.48,72.74,25100.0,38.2813,38.2918,38.155,38.2918,25100.0
2007-11-07 10:20:00,72.72,72.83,72.52,72.56,12400.0,38.2813,38.3392,38.176,38.1971,12400.0
2007-11-07 10:30:00,72.59,72.71,71.94,72.09,19900.0,38.2129,38.2761,37.8707,37.9497,19900.0
2007-11-07 10:40:00,72.1,72.3,71.91,72.16,16700.0,37.9549,38.0602,37.8549,37.9865,16700.0
2007-11-07 10:50:00,72.09,72.43,72.09,72.26,16900.0,37.9497,38.1287,37.9497,38.0392,16900.0
2007-11-07 11:00:00,72.21,72.4,71.98,72.21,21800.0,38.0128,38.1129,37.8918,38.0128,21800.0
2007-11-07 11:10:00,72.22,72.61,72.17,72.61,16700.0,38.0181,38.2234,37.9918,38.2234,16700.0
2007-11-07 11:20:00,72.64,72.77,72.35,72.77,22000.0,38.2392,38.3076,38.0865,38.3076,22000.0
2007-11-07 11:30:00,72.79,72.82,72.48,72.6,26000.0,38.3182,38.334,38.155,38.2181,26000.0
2007-11-07 11:40:00,72.56,72.6,72.33,72.35,9000.0,38.1971,38.2181,38.076,38.0865,9000.0
2007-11-07 11:50:00,72.4,72.4,72.03,72.09,10800.0,38.1129,38.1129,37.9181,37.9497,10800.0
2007-11-07 12:00:00,72.09,72.25,71.91,72.1,14800.0,37.9497,38.0339,37.8549,37.9549,14800.0
2007-11-07 12:10:00,72.16,72.16,71.78,72.08,35600.0,37.9865,37.9865,37.7865,37.9444,35600.0
2007-11-07 12:20:00,72.12,72.16,71.87,72.04,23300.0,37.9655,37.9865,37.8339,37.9234,23300.0
2007-11-07 12:30:00,72.04,72.33,72.0,72.12,21800.0,37.9234,38.076,37.9023,37.9655,21800.0
2007-11-07 12:40:00,72.09,72.17,71.69,71.81,30300.0,37.9497,37.9918,37.7391,37.8023,30300.0
2007-11-07 12:50:00,71.87,71.9,71.62,71.74,22700.0,37.8339,37.8497,37.7023,37.7654,22700.0
2007-11-07 13:00:00,71.69,71.9,71.52,71.54,16200.0,37.7391,37.8497,37.6496,37.6601,16200.0
2007-11-07 13:10:00,71.54,71.8,71.0,71.23,42700.0,37.6601,37.797,37.3759,37.497,42700.0
2007-11-07 13:20:00,71.17,71.36,71.0,71.23,21600.0,37.4654,37.5654,37.3759,37.497,21600.0
2007-11-07 13:30:00,71.25,71.74,71.21,71.6,25000.0,37.5075,37.7654,37.4864,37.6917,25000.0
2007-11-07 13:40:00,71.58,71.81,71.52,71.69,25700.0,37.6812,37.8023,37.6496,37.7391,25700.0
2007-11-07 13:50:00,71.73,71.9,71.56,71.76,23000.0,37.7602,37.8497,37.6707,37.776,23000.0
2007-11-07 14:00:00,71.74,72.21,71.56,72.02,30000.0,37.7654,38.0128,37.6707,37.9128,30000.0
2007-11-07 14:10:00,72.02,72.3,71.86,72.08,31100.0,37.9128,38.0602,37.8286,37.9444,31100.0
2007-11-07 14:20:00,72.06,72.33,71.87,72.09,21400.0,37.9339,38.076,37.8339,37.9497,21400.0
2007-11-07 14:30:00,72.08,72.3,72.08,72.24,27600.0,37.9444,38.0602,37.9444,38.0286,27600.0
2007-11-07 14:40:00,72.26,72.41,72.09,72.15,21800.0,38.0392,38.1181,37.9497,37.9813,21800.0
2007-11-07 14:50:00,72.15,72.28,71.67,71.83,39500.0,37.9813,38.0497,37.7286,37.8128,39500.0
2007-11-07 15:00:00,71.82,72.07,71.63,72.0,17200.0,37.8075,37.9391,37.7075,37.9023,17200.0
2007-11-07 15:10:00,71.94,72.07,71.78,71.91,26000.0,37.8707,37.9391,37.7865,37.8549,26000.0
2007-11-07 15:20:00,71.93,72.09,71.31,71.47,41100.0,37.8654,37.9497,37.5391,37.6233,41100.0
2007-11-07 15:30:00,71.5,71.92,71.28,71.31,54200.0,37.6391,37.8602,37.5233,37.5391,54200.0
2007-11-07 15:40:00,71.3,72.19,71.28,71.97,80700.0,37.5338,38.0023,37.5233,37.8865,80700.0
2007-11-07 15:50:00,71.96,71.96,71.07,71.07,90400.0,37.8812,37.8812,37.4127,37.4127,90400.0
2007-11-08 09:30:00,71.5,72.76,71.5,71.51,25800.0,37.6391,38.3024,37.6391,37.6444,25800.0
2007-11-08 09:40:00,71.52,71.68,71.01,71.17,24800.0,37.6496,37.7338,37.3811,37.4654,24800.0
2007-11-08 09:50:00,71.05,71.91,70.99,71.85,17600.0,37.4022,37.8549,37.3706,37.8233,17600.0
2007-11-08 10:00:00,71.91,71.94,71.13,71.51,26800.0,37.8549,37.8707,37.4443,37.6444,26800.0
2007-11-08 10:10:00,71.42,72.25,71.33,72.24,50600.0,37.597,38.0339,37.5496,38.0286,50600.0
2007-11-08 10:20:00,72.29,72.6,72.13,72.3,31300.0,38.055,38.2181,37.9707,38.0602,31300.0
2007-11-08 10:30:00,72.27,72.41,71.67,71.7,20900.0,38.0444,38.1181,37.7286,37.7444,20900.0
2007-11-08 10:40:00,71.69,72.1,71.55,71.76,19400.0,37.7391,37.9549,37.6654,37.776,19400.0
2007-11-08 10:50:00,71.81,72.16,71.76,71.92,32400.0,37.8023,37.9865,37.776,37.8602,32400.0
2007-11-08 11:00:00,71.9,72.09,71.53,71.53,25900.0,37.8497,37.9497,37.6549,37.6549,25900.0
2007-11-08 11:10:00,71.55,71.9,71.5,71.5,15600.0,37.6654,37.8497,37.6391,37.6391,15600.0
2007-11-08 11:20:00,71.48,71.55,71.21,71.46,20900.0,37.6286,37.6654,37.4864,37.618,20900.0
2007-11-08 11:30:00,71.41,71.47,70.95,71.22,25400.0,37.5917,37.6233,37.3496,37.4917,25400.0
2007-11-08 11:40:00,71.22,71.65,71.02,71.2,16900.0,37.4917,37.718,37.3864,37.4812,16900.0
2007-11-08 11:50:00,71.25,71.66,71.13,71.66,11800.0,37.5075,37.7233,37.4443,37.7233,11800.0
2007-11-08 12:00:00,71.61,71.61,71.16,71.16,8900.0,37.697,37.697,37.4601,37.4601,8900.0
2007-11-08 12:10:00,71.24,71.82,71.24,71.35,26200.0,37.5022,37.8075,37.5022,37.5601,26200.0
2007-11-08 12:20:00,71.3,71.9,71.28,71.81,24800.0,37.5338,37.8497,37.5233,37.8023,24800.0
2007-11-08 12:30:00,71.8,71.92,71.29,71.64,30300.0,37.797,37.8602,37.5285,37.7128,30300.0
2007-11-08 12:40:00,71.69,71.85,71.3,71.33,32600.0,37.7391,37.8233,37.5338,37.5496,32600.0
2007-11-08 12:50:00,71.33,71.71,71.2,71.34,25800.0,37.5496,37.7496,37.4812,37.5549,25800.0
2007-11-08 13:00:00,71.36,71.49,70.91,71.22,28700.0,37.5654,37.6338,37.3285,37.4917,28700.0
2007-11-08 13:10:00,71.16,71.2,70.75,70.89,36400.0,37.4601,37.4812,37.2443,37.318,36400.0
2007-11-08 13:20:00,70.95,71.1,70.69,70.95,37500.0,37.3496,37.4285,37.2127,37.3496,37500.0
2007-11-08 13:30:00,70.95,71.2,70.75,70.82,25400.0,37.3496,37.4812,37.2443,37.2811,25400.0
2007-11-08 13:40:00,70.87,71.01,70.7,70.76,18000.0,37.3074,37.3811,37.2179,37.2495,18000.0
2007-11-08 13:50:00,70.84,71.1,70.71,71.03,15300.0,37.2916,37.4285,37.2232,37.3917,15300.0
2007-11-08 14:00:00,71.05,71.2,70.91,70.92,20500.0,37.4022,37.4812,37.3285,37.3338,20500.0
2007-11-08 14:10:00,70.94,71.0,70.79,70.85,8600.0,37.3443,37.3759,37.2653,37.2969,8600.0
2007-11-08 14:20:00,70.81,71.05,70.64,70.84,11700.0,37.2759,37.4022,37.1864,37.2916,11700.0
2007-11-08 14:30:00,70.79,71.15,70.7,70.9,21100.0,37.2653,37.4548,37.2179,37.3232,21100.0
2007-11-08 14:40:00,70.83,71.5,70.83,71.31,31800.0,37.2864,37.6391,37.2864,37.5391,31800.0
2007-11-08 14:50:00,71.3,71.88,71.01,71.67,39000.0,37.5338,37.8391,37.3811,37.7286,39000.0
2007-11-08 15:00:00,71.67,72.08,71.52,71.74,41200.0,37.7286,37.9444,37.6496,37.7654,41200.0
2007-11-08 15:10:00,71.67,72.05,71.57,71.91,26900.0,37.7286,37.9286,37.6759,37.8549,26900.0
2007-11-08 15:20:00,71.96,72.43,71.85,71.92,42900.0,37.8812,38.1287,37.8233,37.8602,42900.0
2007-11-08 15:30:00,71.92,71.97,71.62,71.7,39200.0,37.8602,37.8865,37.7023,37.7444,39200.0
2007-11-08 15:40:00,71.73,72.1,71.73,71.98,81400.0,37.7602,37.9549,37.7602,37.8918,81400.0
2007-11-08 15:50:00,71.95,72.0,71.51,71.78,71800.0,37.876,37.9023,37.6444,37.7865,71800.0
2007-11-09 09:30:00,70.29,74.76,70.29,74.63,65400.0,37.0021,39.3552,37.0021,39.2868,65400.0
2007-11-09 09:40:00,74.61,75.34,74.33,74.91,39800.0,39.2763,39.6605,39.1289,39.4342,39800.0
2007-11-09 09:50:00,74.91,76.02,74.83,75.83,33800.0,39.4342,40.0185,39.3921,39.9185,33800.0
2007-11-09 10:00:00,75.92,76.29,75.52,75.55,73100.0,39.9659,40.1606,39.7553,39.7711,73100.0
2007-11-09 10:10:00,75.64,76.72,75.62,76.05,85200.0,39.8185,40.387,39.8079,40.0343,85200.0
2007-11-09 10:20:00,76.0,76.05,75.57,75.85,42300.0,40.008,40.0343,39.7816,39.929,42300.0
2007-11-09 10:30:00,75.8,76.02,75.03,75.95,33500.0,39.9027,40.0185,39.4974,39.9817,33500.0
2007-11-09 10:40:00,76.04,76.26,75.59,75.7,40800.0,40.029,40.1448,39.7921,39.8501,40800.0
2007-11-09 10:50:00,75.7,75.77,75.42,75.62,41900.0,39.8501,39.8869,39.7027,39.8079,41900.0
2007-11-09 11:00:00,75.63,75.78,75.22,75.31,43900.0,39.8132,39.8922,39.5974,39.6447,43900.0
2007-11-09 11:10:00,75.26,75.33,74.9,75.26,45500.0,39.6184,39.6553,39.4289,39.6184,45500.0
2007-11-09 11:20:00,75.23,75.38,74.99,75.22,61000.0,39.6026,39.6816,39.4763,39.5974,61000.0
2007-11-09 11:30:00,75.25,75.41,75.16,75.31,40400.0,39.6132,39.6974,39.5658,39.6447,40400.0
2007-11-09 11:40:00,75.31,75.63,75.18,75.45,33800.0,39.6447,39.8132,39.5763,39.7184,33800.0
2007-11-09 11:50:00,75.41,75.49,75.02,75.2,34600.0,39.6974,39.7395,39.4921,39.5868,34600.0
2007-11-09 12:00:00,75.2,75.28,75.08,75.28,24600.0,39.5868,39.629,39.5237,39.629,24600.0
2007-11-09 12:10:00,75.28,75.32,74.95,75.1,31200.0,39.629,39.65,39.4552,39.5342,31200.0
2007-11-09 12:20:00,75.1,75.21,74.95,75.08,27200.0,39.5342,39.5921,39.4552,39.5237,27200.0
2007-11-09 12:30:00,75.1,75.38,74.99,75.03,46600.0,39.5342,39.6816,39.4763,39.4974,46600.0
2007-11-09 12:40:00,75.07,75.26,74.92,75.01,39200.0,39.5184,39.6184,39.4394,39.4868,39200.0
2007-11-09 12:50:00,74.96,75.1,74.84,75.07,38100.0,39.4605,39.5342,39.3973,39.5184,38100.0
2007-11-09 13:00:00,75.02,75.07,74.92,74.97,35300.0,39.4921,39.5184,39.4394,39.4658,35300.0
2007-11-09 13:10:00,74.99,75.11,74.79,75.0,37200.0,39.4763,39.5395,39.371,39.4816,37200.0
2007-11-09 13:20:00,74.97,75.13,74.85,74.98,38000.0,39.4658,39.55,39.4026,39.471,38000.0
2007-11-09 13:30:00,75.04,75.16,74.91,75.16,35000.0,39.5026,39.5658,39.4342,39.5658,35000.0
2007-11-09 13:40:00,75.18,75.44,75.17,75.43,15900.0,39.5763,39.7132,39.5711,39.7079,15900.0
2007-11-09 13:50:00,75.43,75.49,75.25,75.3,22200.0,39.7079,39.7395,39.6132,39.6395,22200.0
2007-11-09 14:00:00,75.29,75.51,75.06,75.3,43200.0,39.6342,39.75,39.5131,39.6395,43200.0
2007-11-09 14:10:00,75.3,75.49,75.09,75.46,43200.0,39.6395,39.7395,39.5289,39.7237,43200.0
2007-11-09 14:20:00,75.49,75.72,75.17,75.33,47800.0,39.7395,39.8606,39.5711,39.6553,47800.0
2007-11-09 14:30:00,75.34,75.6,75.33,75.38,33200.0,39.6605,39.7974,39.6553,39.6816,33200.0
2007-11-09 14:40:00,75.44,75.52,75.28,75.45,28600.0,39.7132,39.7553,39.629,39.7184,28600.0
2007-11-09 14:50:00,75.49,76.1,75.35,75.56,125900.0,39.7395,40.0606,39.6658,39.7764,125900.0
2007-11-09 15:00:00,75.57,75.68,75.42,75.5,49600.0,39.7816,39.8395,39.7027,39.7448,49600.0
2007-11-09 15:10:00,75.45,75.76,75.45,75.59,38500.0,39.7184,39.8816,39.7184,39.7921,38500.0
2007-11-09 15:20:00,75.58,75.71,75.5,75.6,72000.0,39.7869,39.8553,39.7448,39.7974,72000.0
2007-11-09 15:30:00,75.63,75.67,75.25,75.63,35700.0,39.8132,39.8343,39.6132,39.8132,35700.0
2007-11-09 15:40:00,75.59,75.64,75.16,75.29,93500.0,39.7921,39.8185,39.5658,39.6342,93500.0
2007-11-09 15:50:00,75.25,75.38,74.8,74.86,269500.0,39.6132,39.6816,39.3763,39.4079,269500.0
2007-11-12 09:30:00,75.36,75.67,75.15,75.46,30500.0,39.6711,39.8343,39.5605,39.7237,30500.0
2007-11-12 09:40:00,75.66,76.22,75.48,76.14,35800.0,39.829,40.1238,39.7342,40.0817,35800.0
2007-11-12 09:50:00,76.18,76.51,76.1,76.31,31800.0,40.1027,40.2765,40.0606,40.1712,31800.0
2007-11-12 10:00:00,76.36,76.37,76.04,76.04,45400.0,40.1975,40.2028,40.029,40.029,45400.0
2007-11-12 10:10:00,76.0,76.17,75.85,75.98,52700.0,40.008,40.0975,39.929,39.9975,52700.0
2007-11-12 10:20:00,75.96,76.16,75.8,75.93,49300.0,39.9869,40.0922,39.9027,39.9711,49300.0
2007-11-12 10:30:00,76.0,76.21,75.76,75.98,37900.0,40.008,40.1185,39.8816,39.9975,37900.0
2007-11-12 10:40:00,75.99,76.23,75.78,76.1,37200.0,40.0027,40.1291,39.8922,40.0606,37200.0
2007-11-12 10:50:00,76.02,76.18,75.98,76.05,15700.0,40.0185,40.1027,39.9975,40.0343,15700.0
2007-11-12 11:00:00,76.04,76.37,75.97,76.37,34500.0,40.029,40.2028,39.9922,40.2028,34500.0
2007-11-12 11:10:00,76.38,76.55,76.33,76.5,31000.0,40.208,40.2975,40.1817,40.2712,31000.0
2007-11-12 11:20:00,76.5,76.53,76.17,76.21,25400.0,40.2712,40.287,40.0975,40.1185,25400.0
2007-11-12 11:30:00,76.28,76.54,76.17,76.4,36100.0,40.1554,40.2922,40.0975,40.2185,36100.0
2007-11-12 11:40:00,76.41,76.5,76.33,76.39,26200.0,40.2238,40.2712,40.1817,40.2133,26200.0
2007-11-12 11:50:00,76.43,76.66,76.27,76.6,31200.0,40.2343,40.3554,40.1501,40.3238,31200.0
2007-11-12 12:00:00,76.6,76.84,76.58,76.79,35400.0,40.3238,40.4502,40.3133,40.4239,35400.0
2007-11-12 12:10:00,76.79,77.03,76.65,76.98,24100.0,40.4239,40.5502,40.3502,40.5239,24100.0
2007-11-12 12:20:00,76.97,77.13,76.94,77.13,27400.0,40.5186,40.6028,40.5028,40.6028,27400.0
2007-11-12 12:30:00,77.11,77.52,77.09,77.52,38500.0,40.5923,40.8081,40.5818,40.8081,38500.0
2007-11-12 12:40:00,77.54,77.92,77.5,77.89,44600.0,40.8187,41.0187,40.7976,41.0029,44600.0
2007-11-12 12:50:00,77.84,77.89,77.63,77.8,54100.0,40.9766,41.0029,40.866,40.9555,54100.0
2007-11-12 13:00:00,77.81,77.9,77.74,77.78,40400.0,40.9608,41.0082,40.924,40.945,40400.0
2007-11-12 13:10:00,77.77,77.8,77.35,77.69,43300.0,40.9397,40.9555,40.7186,40.8976,43300.0
2007-11-12 13:20:00,77.65,77.78,77.57,77.74,28500.0,40.8766,40.945,40.8345,40.924,28500.0
2007-11-12 13:30:00,77.69,77.71,77.25,77.28,21700.0,40.8976,40.9082,40.666,40.6818,21700.0
2007-11-12 13:40:00,77.29,77.35,77.02,77.08,31800.0,40.6871,40.7186,40.5449,40.5765,31800.0
2007-11-12 13:50:00,77.09,77.19,76.85,77.0,28200.0,40.5818,40.6344,40.4554,40.5344,28200.0
2007-11-12 14:00:00,76.99,77.25,76.91,77.19,30500.0,40.5291,40.666,40.487,40.6344,30500.0
2007-11-12 14:10:00,77.22,77.37,77.01,77.07,26500.0,40.6502,40.7292,40.5397,40.5712,26500.0
2007-11-12 14:20:00,77.03,77.68,77.01,77.62,31100.0,40.5502,40.8924,40.5397,40.8608,31100.0
2007-11-12 14:30:00,77.6,77.78,77.45,77.63,22900.0,40.8503,40.945,40.7713,40.866,22900.0
2007-11-12 14:40:00,77.64,77.85,77.51,77.59,17800.0,40.8713,40.9819,40.8029,40.845,17800.0
2007-11-12 14:50:00,77.59,77.65,77.3,77.64,33800.0,40.845,40.8766,40.6923,40.8713,33800.0
2007-11-12 15:00:00,77.69,77.87,77.43,77.65,38000.0,40.8976,40.9924,40.7608,40.8766,38000.0
2007-11-12 15:10:00,77.66,77.78,77.53,77.56,31400.0,40.8818,40.945,40.8134,40.8292,31400.0
2007-11-12 15:20:00,77.55,77.62,76.98,77.01,42900.0,40.8239,40.8608,40.5239,40.5397,42900.0
2007-11-12 15:30:00,76.98,77.25,76.81,76.98,52200.0,40.5239,40.666,40.4344,40.5239,52200.0
2007-11-12 15:40:00,76.95,76.96,76.19,76.19,57200.0,40.5081,40.5133,40.108,40.108,57200.0
2007-11-12 15:50:00,76.19,76.47,76.04,76.11,84500.0,40.108,40.2554,40.029,40.0659,84500.0
2007-11-13 09:30:00,77.03,79.04,76.69,78.78,63300.0,40.5502,41.6083,40.3712,41.4714,63300.0
2007-11-13 09:40:00,78.74,78.74,78.02,78.08,30600.0,41.4504,41.4504,41.0713,41.1029,30600.0
2007-11-13 09:50:00,78.04,78.12,77.74,77.97,26600.0,41.0819,41.124,40.924,41.045,26600.0
2007-11-13 10:00:00,77.95,78.63,77.86,78.41,64400.0,41.0345,41.3925,40.9871,41.2767,64400.0
2007-11-13 10:10:00,78.33,78.48,77.82,77.86,40300.0,41.2345,41.3135,40.9661,40.9871,40300.0
2007-11-13 10:20:00,77.89,77.89,77.74,77.78,12600.0,41.0029,41.0029,40.924,40.945,12600.0
2007-11-13 10:30:00,77.78,77.78,77.45,77.59,21500.0,40.945,40.945,40.7713,40.845,21500.0
2007-11-13 10:40:00,77.58,78.01,77.58,77.92,18400.0,40.8397,41.0661,40.8397,41.0187,18400.0
2007-11-13 10:50:00,77.88,78.01,77.5,77.61,22000.0,40.9977,41.0661,40.7976,40.8555,22000.0
2007-11-13 11:00:00,77.61,77.74,77.45,77.64,31200.0,40.8555,40.924,40.7713,40.8713,31200.0
2007-11-13 11:10:00,77.64,77.66,77.33,77.54,25400.0,40.8713,40.8818,40.7081,40.8187,25400.0
2007-11-13 11:20:00,77.54,77.65,77.43,77.65,16500.0,40.8187,40.8766,40.7608,40.8766,16500.0
2007-11-13 11:30:00,77.68,78.16,77.68,77.96,36300.0,40.8924,41.145,40.8924,41.0398,36300.0
2007-11-13 11:40:00,77.96,77.96,77.63,77.7,18800.0,41.0398,41.0398,40.866,40.9029,18800.0
2007-11-13 11:50:00,77.67,77.73,77.4,77.59,19800.0,40.8871,40.9187,40.745,40.845,19800.0
2007-11-13 12:00:00,77.59,78.0,77.51,77.99,27900.0,40.845,41.0608,40.8029,41.0556,27900.0
2007-11-13 12:10:00,77.98,78.01,77.71,77.74,23600.0,41.0503,41.0661,40.9082,40.924,23600.0
2007-11-13 12:20:00,77.8,77.95,77.7,77.73,20700.0,40.9555,41.0345,40.9029,40.9187,20700.0
2007-11-13 12:30:00,77.74,77.8,77.59,77.8,12200.0,40.924,40.9555,40.845,40.9555,12200.0
2007-11-13 12:40:00,77.81,78.02,77.77,77.99,22700.0,40.9608,41.0713,40.9397,41.0556,22700.0
2007-11-13 12:50:00,78.0,78.0,77.67,77.86,15900.0,41.0608,41.0608,40.8871,40.9871,15900.0
2007-11-13 13:00:00,77.89,77.93,77.73,77.82,15000.0,41.0029,41.024,40.9187,40.9661,15000.0
2007-11-13 13:10:00,77.87,77.9,77.79,77.83,18300.0,40.9924,41.0082,40.9503,40.9713,18300.0
2007-11-13 13:20:00,77.82,78.07,77.81,78.07,20400.0,40.9661,41.0977,40.9608,41.0977,20400.0
2007-11-13 13:30:00,78.08,78.29,78.02,78.23,25700.0,41.1029,41.2135,41.0713,41.1819,25700.0
2007-11-13 13:40:00,78.24,78.61,78.22,78.52,24900.0,41.1872,41.3819,41.1766,41.3346,24900.0
2007-11-13 13:50:00,78.52,78.59,78.4,78.44,20800.0,41.3346,41.3714,41.2714,41.2924,20800.0
2007-11-13 14:00:00,78.44,78.52,78.31,78.41,19700.0,41.2924,41.3346,41.224,41.2767,19700.0
2007-11-13 14:10:00,78.41,78.55,78.29,78.38,18700.0,41.2767,41.3504,41.2135,41.2609,18700.0
2007-11-13 14:20:00,78.46,78.65,78.43,78.52,18000.0,41.303,41.403,41.2872,41.3346,18000.0
2007-11-13 14:30:00,78.51,78.61,78.4,78.6,12200.0,41.3293,41.3819,41.2714,41.3767,12200.0
2007-11-13 14:40:00,78.56,78.66,78.39,78.45,22600.0,41.3556,41.4083,41.2661,41.2977,22600.0
2007-11-13 14:50:00,78.45,78.47,78.05,78.07,35300.0,41.2977,41.3082,41.0871,41.0977,35300.0
2007-11-13 15:00:00,78.1,78.3,78.09,78.25,76100.0,41.1135,41.2187,41.1082,41.1924,76100.0
2007-11-13 15:10:00,78.27,78.3,78.07,78.13,45800.0,41.203,41.2187,41.0977,41.1293,45800.0
2007-11-13 15:20:00,78.09,78.23,77.94,78.18,44900.0,41.1082,41.1819,41.0292,41.1556,44900.0
2007-11-13 15:30:00,78.19,78.4,78.11,78.3,42200.0,41.1608,41.2714,41.1187,41.2187,42200.0
2007-11-13 15:40:00,78.3,78.66,78.21,78.63,45300.0,41.2187,41.4083,41.1714,41.3925,45300.0
2007-11-13 15:50:00,78.65,78.8,78.58,78.61,73500.0,41.403,41.482,41.3661,41.3819,73500.0
2007-11-14 09:30:00,78.89,79.75,78.89,79.75,23200.0,41.5293,41.9821,41.5293,41.9821,23200.0
2007-11-14 09:40:00,79.64,79.85,79.51,79.63,39800.0,41.9242,42.0347,41.8557,41.9189,39800.0
2007-11-14 09:50:00,79.62,79.72,79.0,79.07,22400.0,41.9136,41.9663,41.5872,41.6241,22400.0
2007-11-14 10:00:00,79.02,79.47,78.92,78.96,23600.0,41.5978,41.8347,41.5451,41.5662,23600.0
2007-11-14 10:10:00,78.92,79.22,78.79,79.14,21100.0,41.5451,41.7031,41.4767,41.6609,21100.0
2007-11-14 10:20:00,79.16,79.25,78.46,78.46,21800.0,41.6715,41.7188,41.303,41.303,21800.0
2007-11-14 10:30:00,78.5,78.5,78.2,78.5,16900.0,41.324,41.324,41.1661,41.324,16900.0
2007-11-14 10:40:00,78.48,78.76,78.48,78.66,19000.0,41.3135,41.4609,41.3135,41.4083,19000.0
2007-11-14 10:50:00,78.65,78.65,78.42,78.42,9500.0,41.403,41.403,41.2819,41.2819,9500.0
2007-11-14 11:00:00,78.42,78.58,78.3,78.44,16900.0,41.2819,41.3661,41.2187,41.2924,16900.0
2007-11-14 11:10:00,78.44,78.69,78.44,78.69,24100.0,41.2924,41.4241,41.2924,41.4241,24100.0
2007-11-14 11:20:00,78.68,78.9,78.48,78.51,17900.0,41.4188,41.5346,41.3135,41.3293,17900.0
2007-11-14 11:30:00,78.49,78.65,78.43,78.53,25400.0,41.3188,41.403,41.2872,41.3398,25400.0
2007-11-14 11:40:00,78.56,78.78,78.44,78.78,16600.0,41.3556,41.4714,41.2924,41.4714,16600.0
2007-11-14 11:50:00,78.8,78.93,78.78,78.79,5600.0,41.482,41.5504,41.4714,41.4767,5600.0
2007-11-14 12:00:00,78.8,78.81,78.67,78.68,10800.0,41.482,41.4872,41.4135,41.4188,10800.0
2007-11-14 12:10:00,78.69,78.97,78.62,78.72,21300.0,41.4241,41.5714,41.3872,41.4398,21300.0
2007-11-14 12:20:00,78.71,78.91,78.61,78.85,29600.0,41.4346,41.5399,41.3819,41.5083,29600.0
2007-11-14 12:30:00,78.84,78.86,78.68,78.7,16400.0,41.503,41.5135,41.4188,41.4293,16400.0
2007-11-14 12:40:00,78.7,78.76,78.47,78.47,16500.0,41.4293,41.4609,41.3082,41.3082,16500.0
2007-11-14 12:50:00,78.47,78.47,78.15,78.21,8000.0,41.3082,41.3082,41.1398,41.1714,8000.0
2007-11-14 13:00:00,78.22,78.41,78.22,78.28,15500.0,41.1766,41.2767,41.1766,41.2082,15500.0
2007-11-14 13:10:00,78.29,78.5,78.29,78.38,11200.0,41.2135,41.324,41.2135,41.2609,11200.0
2007-11-14 13:20:00,78.38,78.5,78.33,78.36,18600.0,41.2609,41.324,41.2345,41.2503,18600.0
2007-11-14 13:30:00,78.34,78.34,77.97,77.97,16400.0,41.2398,41.2398,41.045,41.045,16400.0
2007-11-14 13:40:00,77.95,77.98,77.73,77.83,19500.0,41.0345,41.0503,40.9187,40.9713,19500.0
2007-11-14 13:50:00,77.85,78.05,77.68,77.73,31900.0,40.9819,41.0871,40.8924,40.9187,31900.0
2007-11-14 14:00:00,77.72,77.96,77.62,77.88,24900.0,40.9134,41.0398,40.8608,40.9977,24900.0
2007-11-14 14:10:00,77.84,78.12,77.8,77.93,19300.0,40.9766,41.124,40.9555,41.024,19300.0
2007-11-14 14:20:00,77.93,78.21,77.89,78.06,18400.0,41.024,41.1714,41.0029,41.0924,18400.0
2007-11-14 14:30:00,78.09,78.27,78.03,78.27,14500.0,41.1082,41.203,41.0766,41.203,14500.0
2007-11-14 14:40:00,78.27,78.27,78.0,78.11,19000.0,41.203,41.203,41.0608,41.1187,19000.0
2007-11-14 14:50:00,78.07,78.23,78.04,78.06,16400.0,41.0977,41.1819,41.0819,41.0924,16400.0
2007-11-14 15:00:00,78.02,78.34,77.94,78.21,34600.0,41.0713,41.2398,41.0292,41.1714,34600.0
2007-11-14 15:10:00,78.16,78.4,78.15,78.34,25100.0,41.145,41.2714,41.1398,41.2398,25100.0
2007-11-14 15:20:00,78.34,78.4,78.03,78.03,38900.0,41.2398,41.2714,41.0766,41.0766,38900.0
2007-11-14 15:30:00,78.03,78.13,77.56,77.58,57900.0,41.0766,41.1293,40.8292,40.8397,57900.0
2007-11-14 15:40:00,77.57,77.78,77.36,77.47,60500.0,40.8345,40.945,40.7239,40.7818,60500.0
2007-11-14 15:50:00,77.52,77.52,76.78,77.04,115900.0,40.8081,40.8081,40.4186,40.5555,115900.0
2007-11-15 09:30:00,76.11,76.63,75.43,75.77,32800.0,40.0659,40.3396,39.7079,39.8869,32800.0
2007-11-15 09:40:00,75.71,76.3,75.62,76.1,24600.0,39.8553,40.1659,39.8079,40.0606,24600.0
2007-11-15 09:50:00,76.07,76.43,76.0,76.19,24400.0,40.0448,40.2343,40.008,40.108,24400.0
2007-11-15 10:00:00,76.21,76.47,75.95,76.43,30600.0,40.1185,40.2554,39.9817,40.2343,30600.0
2007-11-15 10:10:00,76.5,76.93,76.45,76.86,31700.0,40.2712,40.4976,40.2449,40.4607,31700.0
2007-11-15 10:20:00,76.86,77.05,76.74,76.92,19000.0,40.4607,40.5607,40.3975,40.4923,19000.0
2007-11-15 10:30:00,76.84,77.84,76.83,77.81,44200.0,40.4502,40.9766,40.4449,40.9608,44200.0
2007-11-15 10:40:00,77.75,77.78,77.46,77.51,23100.0,40.9292,40.945,40.7766,40.8029,23100.0
2007-11-15 10:50:00,77.51,77.55,77.44,77.52,11100.0,40.8029,40.8239,40.766,40.8081,11100.0
2007-11-15 11:00:00,77.52,77.94,77.46,77.94,20400.0,40.8081,41.0292,40.7766,41.0292,20400.0
2007-11-15 11:10:00,77.9,77.9,77.72,77.77,12800.0,41.0082,41.0082,40.9134,40.9397,12800.0
2007-11-15 11:20:00,77.79,77.79,77.5,77.51,17900.0,40.9503,40.9503,40.7976,40.8029,17900.0
2007-11-15 11:30:00,77.56,77.56,77.32,77.42,13800.0,40.8292,40.8292,40.7029,40.7555,13800.0
2007-11-15 11:40:00,77.42,77.72,77.42,77.66,9400.0,40.7555,40.9134,40.7555,40.8818,9400.0
2007-11-15 11:50:00,77.68,77.74,77.3,77.41,23900.0,40.8924,40.924,40.6923,40.7502,23900.0
2007-11-15 12:00:00,77.42,77.6,77.27,77.34,27000.0,40.7555,40.8503,40.6765,40.7134,27000.0
2007-11-15 12:10:00,77.37,77.61,77.18,77.4,28500.0,40.7292,40.8555,40.6292,40.745,28500.0
2007-11-15 12:20:00,77.34,77.36,76.81,76.81,17300.0,40.7134,40.7239,40.4344,40.4344,17300.0
2007-11-15 12:30:00,76.8,76.9,76.67,76.78,20300.0,40.4291,40.4818,40.3607,40.4186,20300.0
2007-11-15 12:40:00,76.81,76.83,76.58,76.65,17800.0,40.4344,40.4449,40.3133,40.3502,17800.0
2007-11-15 12:50:00,76.65,76.91,76.62,76.67,32700.0,40.3502,40.487,40.3344,40.3607,32700.0
2007-11-15 13:00:00,76.67,76.8,76.63,76.75,27800.0,40.3607,40.4291,40.3396,40.4028,27800.0
2007-11-15 13:10:00,76.75,76.8,76.56,76.7,22100.0,40.4028,40.4291,40.3028,40.3765,22100.0
2007-11-15 13:20:00,76.63,76.87,76.57,76.76,36900.0,40.3396,40.466,40.308,40.4081,36900.0
2007-11-15 13:30:00,76.79,77.0,76.76,76.77,19500.0,40.4239,40.5344,40.4081,40.4133,19500.0
2007-11-15 13:40:00,76.79,77.2,76.75,77.06,18800.0,40.4239,40.6397,40.4028,40.566,18800.0
2007-11-15 13:50:00,77.06,77.06,76.62,76.71,13600.0,40.566,40.566,40.3344,40.3817,13600.0
2007-11-15 14:00:00,76.69,76.69,76.28,76.45,32000.0,40.3712,40.3712,40.1554,40.2449,32000.0
2007-11-15 14:10:00,76.45,76.46,76.2,76.33,26000.0,40.2449,40.2501,40.1133,40.1817,26000.0
2007-11-15 14:20:00,76.28,76.57,76.22,76.35,22000.0,40.1554,40.308,40.1238,40.1922,22000.0
2007-11-15 14:30:00,76.36,76.66,76.25,76.28,20800.0,40.1975,40.3554,40.1396,40.1554,20800.0
2007-11-15 14:40:00,76.28,76.3,75.99,76.05,43400.0,40.1554,40.1659,40.0027,40.0343,43400.0
2007-11-15 14:50:00,76.04,76.05,75.61,75.61,22800.0,40.029,40.0343,39.8027,39.8027,22800.0
2007-11-15 15:00:00,75.61,75.75,75.54,75.54,24600.0,39.8027,39.8764,39.7658,39.7658,24600.0
2007-11-15 15:10:00,75.59,76.11,75.37,76.01,31200.0,39.7921,40.0659,39.6763,40.0132,31200.0
2007-11-15 15:20:00,76.02,76.56,76.01,76.36,47400.0,40.0185,40.3028,40.0132,40.1975,47400.0
2007-11-15 15:30:00,76.37,76.37,75.43,75.55,48900.0,40.2028,40.2028,39.7079,39.7711,48900.0
2007-11-15 15:40:00,75.53,76.65,75.47,76.32,65800.0,39.7606,40.3502,39.729,40.1764,65800.0
2007-11-15 15:50:00,76.37,76.45,76.05,76.38,71600.0,40.2028,40.2449,40.0343,40.208,71600.0
2007-11-16 09:30:00,77.2,77.36,76.01,76.09,92900.0,40.6397,40.7239,40.0132,40.0554,92900.0
2007-11-16 09:40:00,76.11,76.11,75.32,75.56,25700.0,40.0659,40.0659,39.65,39.7764,25700.0
2007-11-16 09:50:00,75.54,76.28,75.54,75.64,38400.0,39.7658,40.1554,39.7658,39.8185,38400.0
2007-11-16 10:00:00,75.64,75.64,74.93,75.47,51900.0,39.8185,39.8185,39.4447,39.729,51900.0
2007-11-16 10:10:00,75.48,75.92,75.48,75.92,39900.0,39.7342,39.9659,39.7342,39.9659,39900.0
2007-11-16 10:20:00,75.87,75.93,75.51,75.51,25700.0,39.9395,39.9711,39.75,39.75,25700.0
2007-11-16 10:30:00,75.49,75.81,75.3,75.46,27600.0,39.7395,39.908,39.6395,39.7237,27600.0
2007-11-16 10:40:00,75.53,75.77,75.47,75.72,17100.0,39.7606,39.8869,39.729,39.8606,17100.0
2007-11-16 10:50:00,75.71,75.93,75.68,75.88,17300.0,39.8553,39.9711,39.8395,39.9448,17300.0
2007-11-16 11:00:00,75.85,76.45,75.85,76.3,20100.0,39.929,40.2449,39.929,40.1659,20100.0
2007-11-16 11:10:00,76.29,76.3,76.07,76.1,18700.0,40.1606,40.1659,40.0448,40.0606,18700.0
2007-11-16 11:20:00,76.11,76.2,75.68,75.78,24400.0,40.0659,40.1133,39.8395,39.8922,24400.0
2007-11-16 11:30:00,75.83,76.13,75.82,76.05,19100.0,39.9185,40.0764,39.9132,40.0343,19100.0
2007-11-16 11:40:00,76.08,76.32,76.08,76.24,23700.0,40.0501,40.1764,40.0501,40.1343,23700.0
2007-11-16 11:50:00,76.21,76.59,76.2,76.26,23900.0,40.1185,40.3186,40.1133,40.1448,23900.0
2007-11-16 12:00:00,76.26,76.58,76.17,76.55,14300.0,40.1448,40.3133,40.0975,40.2975,14300.0
2007-11-16 12:10:00,76.47,76.62,76.35,76.44,21800.0,40.2554,40.3344,40.1922,40.2396,21800.0
2007-11-16 12:20:00,76.46,76.46,76.29,76.34,9700.0,40.2501,40.2501,40.1606,40.187,9700.0
2007-11-16 12:30:00,76.34,76.41,76.09,76.24,20100.0,40.187,40.2238,40.0554,40.1343,20100.0
2007-11-16 12:40:00,76.18,76.22,75.85,75.92,21800.0,40.1027,40.1238,39.929,39.9659,21800.0
2007-11-16 12:50:00,75.92,75.92,75.52,75.56,13900.0,39.9659,39.9659,39.7553,39.7764,13900.0
2007-11-16 13:00:00,75.56,75.68,75.44,75.67,21200.0,39.7764,39.8395,39.7132,39.8343,21200.0
2007-11-16 13:10:00,75.67,75.71,75.45,75.7,16100.0,39.8343,39.8553,39.7184,39.8501,16100.0
2007-11-16 13:20:00,75.72,75.76,75.36,75.47,16700.0,39.8606,39.8816,39.6711,39.729,16700.0
2007-11-16 13:30:00,75.43,75.66,75.35,75.41,14100.0,39.7079,39.829,39.6658,39.6974,14100.0
2007-11-16 13:40:00,75.34,75.83,75.33,75.66,20400.0,39.6605,39.9185,39.6553,39.829,20400.0
2007-11-16 13:50:00,75.66,75.75,75.31,75.44,18200.0,39.829,39.8764,39.6447,39.7132,18200.0
2007-11-16 14:00:00,75.47,75.47,75.11,75.21,30400.0,39.729,39.729,39.5395,39.5921,30400.0
2007-11-16 14:10:00,75.13,75.29,74.79,74.82,35000.0,39.55,39.6342,39.371,39.3868,35000.0
2007-11-16 14:20:00,74.83,75.17,74.82,75.14,29800.0,39.3921,39.5711,39.3868,39.5553,29800.0
2007-11-16 14:30:00,75.11,75.18,74.66,74.77,49500.0,39.5395,39.5763,39.3026,39.3605,49500.0
2007-11-16 14:40:00,74.73,74.86,74.49,74.69,34600.0,39.3394,39.4079,39.2131,39.3184,34600.0
2007-11-16 14:50:00,74.68,74.88,74.6,74.86,36000.0,39.3131,39.4184,39.271,39.4079,36000.0
2007-11-16 15:00:00,74.86,74.91,74.52,74.64,34600.0,39.4079,39.4342,39.2289,39.292,34600.0
2007-11-16 15:10:00,74.65,74.93,74.64,74.82,32700.0,39.2973,39.4447,39.292,39.3868,32700.0
2007-11-16 15:20:00,74.79,74.9,74.57,74.85,30200.0,39.371,39.4289,39.2552,39.4026,30200.0
2007-11-16 15:30:00,74.84,74.87,74.44,74.58,56300.0,39.3973,39.4131,39.1868,39.2605,56300.0
2007-11-16 15:40:00,74.59,75.32,74.59,75.26,67500.0,39.2657,39.65,39.2657,39.6184,67500.0
2007-11-16 15:50:00,75.28,75.48,75.03,75.31,81000.0,39.629,39.7342,39.4974,39.6447,81000.0
2007-11-19 09:30:00,74.89,75.0,74.39,74.45,29300.0,39.4237,39.4816,39.1604,39.192,29300.0
2007-11-19 09:40:00,74.45,74.8,74.13,74.8,40200.0,39.192,39.3763,39.0236,39.3763,40200.0
2007-11-19 09:50:00,74.77,75.1,74.77,74.79,20500.0,39.3605,39.5342,39.3605,39.371,20500.0
2007-11-19 10:00:00,74.77,74.89,74.52,74.64,33600.0,39.3605,39.4237,39.2289,39.292,33600.0
2007-11-19 10:10:00,74.63,74.96,74.51,74.92,26600.0,39.2868,39.4605,39.2236,39.4394,26600.0
2007-11-19 10:20:00,74.97,75.03,74.75,74.87,37400.0,39.4658,39.4974,39.35,39.4131,37400.0
2007-11-19 10:30:00,74.87,75.0,74.65,74.84,51500.0,39.4131,39.4816,39.2973,39.3973,51500.0
2007-11-19 10:40:00,74.82,74.94,74.55,74.65,30700.0,39.3868,39.45,39.2447,39.2973,30700.0
2007-11-19 10:50:00,74.65,74.83,74.55,74.8,35000.0,39.2973,39.3921,39.2447,39.3763,35000.0
2007-11-19 11:00:00,74.77,74.97,74.71,74.82,41200.0,39.3605,39.4658,39.3289,39.3868,41200.0
2007-11-19 11:10:00,74.82,74.95,74.62,74.85,22700.0,39.3868,39.4552,39.2815,39.4026,22700.0
2007-11-19 11:20:00,74.88,75.02,74.7,74.7,30500.0,39.4184,39.4921,39.3236,39.3236,30500.0
2007-11-19 11:30:00,74.71,75.08,74.66,75.08,16100.0,39.3289,39.5237,39.3026,39.5237,16100.0
2007-11-19 11:40:00,75.1,75.23,75.0,75.15,14200.0,39.5342,39.6026,39.4816,39.5605,14200.0
2007-11-19 11:50:00,75.23,75.27,75.02,75.04,9800.0,39.6026,39.6237,39.4921,39.5026,9800.0
2007-11-19 12:00:00,75.01,75.57,75.01,75.55,14100.0,39.4868,39.7816,39.4868,39.7711,14100.0
2007-11-19 12:10:00,75.5,75.92,75.5,75.88,16200.0,39.7448,39.9659,39.7448,39.9448,16200.0
2007-11-19 12:20:00,75.88,75.9,75.58,75.64,14000.0,39.9448,39.9553,39.7869,39.8185,14000.0
2007-11-19 12:30:00,75.64,75.64,75.32,75.42,15000.0,39.8185,39.8185,39.65,39.7027,15000.0
2007-11-19 12:40:00,75.4,75.62,75.4,75.53,10600.0,39.6921,39.8079,39.6921,39.7606,10600.0
2007-11-19 12:50:00,75.61,75.61,75.0,75.01,17700.0,39.8027,39.8027,39.4816,39.4868,17700.0
2007-11-19 13:00:00,75.01,75.05,74.76,74.87,19700.0,39.4868,39.5079,39.3552,39.4131,19700.0
2007-11-19 13:10:00,74.94,74.94,74.56,74.67,21300.0,39.45,39.45,39.2499,39.3078,21300.0
2007-11-19 13:20:00,74.61,74.78,74.54,74.75,19000.0,39.2763,39.3657,39.2394,39.35,19000.0
2007-11-19 13:30:00,74.76,74.94,74.71,74.94,11300.0,39.3552,39.45,39.3289,39.45,11300.0
2007-11-19 13:40:00,74.91,74.95,74.73,74.73,7800.0,39.4342,39.4552,39.3394,39.3394,7800.0
2007-11-19 13:50:00,74.73,74.86,74.47,74.49,23200.0,39.3394,39.4079,39.2026,39.2131,23200.0
2007-11-19 14:00:00,74.49,75.05,74.45,75.05,16700.0,39.2131,39.5079,39.192,39.5079,16700.0
2007-11-19 14:10:00,75.0,75.09,74.83,75.01,21700.0,39.4816,39.5289,39.3921,39.4868,21700.0
2007-11-19 14:20:00,75.05,75.18,74.97,75.15,10400.0,39.5079,39.5763,39.4658,39.5605,10400.0
2007-11-19 14:30:00,75.15,75.2,75.05,75.16,11900.0,39.5605,39.5868,39.5079,39.5658,11900.0
2007-11-19 14:40:00,75.16,75.52,75.14,75.19,17100.0,39.5658,39.7553,39.5553,39.5816,17100.0
2007-11-19 14:50:00,75.24,75.24,74.85,74.92,19400.0,39.6079,39.6079,39.4026,39.4394,19400.0
2007-11-19 15:00:00,74.9,74.95,74.75,74.85,39100.0,39.4289,39.4552,39.35,39.4026,39100.0
2007-11-19 15:10:00,74.85,75.12,74.83,75.04,25500.0,39.4026,39.5447,39.3921,39.5026,25500.0
2007-11-19 15:20:00,75.05,75.37,75.0,75.19,30800.0,39.5079,39.6763,39.4816,39.5816,30800.0
2007-11-19 15:30:00,75.24,75.25,74.81,74.84,38200.0,39.6079,39.6132,39.3815,39.3973,38200.0
2007-11-19 15:40:00,74.85,74.92,74.71,74.78,67700.0,39.4026,39.4394,39.3289,39.3657,67700.0
2007-11-19 15:50:00,74.76,74.87,74.56,74.58,56700.0,39.3552,39.4131,39.2499,39.2605,56700.0
2007-11-20 09:30:00,74.31,74.7,74.12,74.7,37300.0,39.1183,39.3236,39.0183,39.3236,37300.0
2007-11-20 09:40:00,74.72,75.44,74.6,75.44,38200.0,39.3342,39.7132,39.271,39.7132,38200.0
2007-11-20 09:50:00,75.45,76.35,75.37,76.21,39500.0,39.7184,40.1922,39.6763,40.1185,39500.0
2007-11-20 10:00:00,76.21,76.36,76.01,76.3,22800.0,40.1185,40.1975,40.0132,40.1659,22800.0
2007-11-20 10:10:00,76.29,76.32,75.88,75.94,23300.0,40.1606,40.1764,39.9448,39.9764,23300.0
2007-11-20 10:20:00,75.88,75.95,75.3,75.32,31100.0,39.9448,39.9817,39.6395,39.65,31100.0
2007-11-20 10:30:00,75.32,75.4,75.11,75.19,19700.0,39.65,39.6921,39.5395,39.5816,19700.0
2007-11-20 10:40:00,75.19,75.76,75.14,75.76,22400.0,39.5816,39.8816,39.5553,39.8816,22400.0
2007-11-20 10:50:00,75.75,75.76,75.5,75.57,15100.0,39.8764,39.8816,39.7448,39.7816,15100.0
2007-11-20 11:00:00,75.61,75.64,75.19,75.26,17500.0,39.8027,39.8185,39.5816,39.6184,17500.0
2007-11-20 11:10:00,75.27,75.27,74.95,74.96,18200.0,39.6237,39.6237,39.4552,39.4605,18200.0
2007-11-20 11:20:00,74.95,74.97,74.7,74.73,9300.0,39.4552,39.4658,39.3236,39.3394,9300.0
2007-11-20 11:30:00,74.73,74.92,74.63,74.81,13900.0,39.3394,39.4394,39.2868,39.3815,13900.0
2007-11-20 11:40:00,74.83,74.87,74.7,74.78,13700.0,39.3921,39.4131,39.3236,39.3657,13700.0
2007-11-20 11:50:00,74.78,74.92,74.54,74.54,36000.0,39.3657,39.4394,39.2394,39.2394,36000.0
2007-11-20 12:00:00,74.57,74.57,74.27,74.35,30100.0,39.2552,39.2552,39.0973,39.1394,30100.0
2007-11-20 12:10:00,74.33,74.35,74.1,74.1,31000.0,39.1289,39.1394,39.0078,39.0078,31000.0
2007-11-20 12:20:00,74.13,74.29,74.04,74.05,21100.0,39.0236,39.1078,38.9762,38.9815,21100.0
2007-11-20 12:30:00,74.05,74.11,73.7,73.86,37100.0,38.9815,39.013,38.7972,38.8814,37100.0
2007-11-20 12:40:00,73.78,73.8,73.39,73.61,29700.0,38.8393,38.8499,38.634,38.7498,29700.0
2007-11-20 12:50:00,73.63,73.88,73.57,73.88,16300.0,38.7604,38.892,38.7288,38.892,16300.0
2007-11-20 13:00:00,73.8,73.8,73.24,73.25,47400.0,38.8499,38.8499,38.5551,38.5603,47400.0
2007-11-20 13:10:00,73.25,73.26,72.47,72.9,38100.0,38.5603,38.5656,38.1497,38.3761,38100.0
2007-11-20 13:20:00,72.91,73.27,72.84,72.94,30900.0,38.3813,38.5709,38.3445,38.3971,30900.0
2007-11-20 13:30:00,72.96,73.35,72.91,73.35,22000.0,38.4077,38.613,38.3813,38.613,22000.0
2007-11-20 13:40:00,73.33,73.51,73.19,73.31,19000.0,38.6024,38.6972,38.5287,38.5919,19000.0
2007-11-20 13:50:00,73.29,73.41,73.12,73.32,28600.0,38.5814,38.6445,38.4919,38.5972,28600.0
2007-11-20 14:00:00,73.36,74.1,73.15,73.45,97600.0,38.6182,39.0078,38.5077,38.6656,97600.0
2007-11-20 14:10:00,73.46,73.53,73.2,73.2,51200.0,38.6709,38.7077,38.534,38.534,51200.0
2007-11-20 14:20:00,73.22,73.26,72.58,72.64,54700.0,38.5445,38.5656,38.2076,38.2392,54700.0
2007-11-20 14:30:00,72.7,73.1,72.52,73.05,83300.0,38.2708,38.4814,38.176,38.455,83300.0
2007-11-20 14:40:00,73.03,73.13,72.95,72.97,53500.0,38.4445,38.4972,38.4024,38.4129,53500.0
2007-11-20 14:50:00,73.04,73.13,72.73,72.83,166200.0,38.4498,38.4972,38.2866,38.3392,166200.0
2007-11-20 15:00:00,72.83,73.04,72.8,72.84,55500.0,38.3392,38.4498,38.3234,38.3445,55500.0
2007-11-20 15:10:00,72.89,72.99,72.6,72.64,34000.0,38.3708,38.4235,38.2181,38.2392,34000.0
2007-11-20 15:20:00,72.58,73.31,72.56,73.21,49900.0,38.2076,38.5919,38.1971,38.5393,49900.0
2007-11-20 15:30:00,73.2,73.97,73.2,73.94,47700.0,38.534,38.9393,38.534,38.9236,47700.0
2007-11-20 15:40:00,73.96,74.5,73.96,74.01,81300.0,38.9341,39.2183,38.9341,38.9604,81300.0
2007-11-20 15:50:00,74.07,74.18,73.66,74.09,71700.0,38.992,39.0499,38.7762,39.0025,71700.0
2007-11-21 09:30:00,73.0,73.14,72.51,72.95,35100.0,38.4287,38.5024,38.1708,38.4024,35100.0
2007-11-21 09:40:00,72.95,73.75,72.81,73.08,57200.0,38.4024,38.8235,38.3287,38.4708,57200.0
2007-11-21 09:50:00,73.0,73.45,72.9,72.94,55500.0,38.4287,38.6656,38.3761,38.3971,55500.0
2007-11-21 10:00:00,72.95,73.35,72.94,73.35,18000.0,38.4024,38.613,38.3971,38.613,18000.0
2007-11-21 10:10:00,73.4,73.6,73.02,73.1,23300.0,38.6393,38.7446,38.4392,38.4814,23300.0
2007-11-21 10:20:00,73.03,73.27,73.0,73.25,15000.0,38.4445,38.5709,38.4287,38.5603,15000.0
2007-11-21 10:30:00,73.25,73.25,72.66,73.24,37200.0,38.5603,38.5603,38.2497,38.5551,37200.0
2007-11-21 10:40:00,73.21,73.46,73.05,73.34,22900.0,38.5393,38.6709,38.455,38.6077,22900.0
2007-11-21 10:50:00,73.31,73.4,72.93,73.2,26300.0,38.5919,38.6393,38.3919,38.534,26300.0
2007-11-21 11:00:00,73.19,73.19,72.9,73.02,23900.0,38.5287,38.5287,38.3761,38.4392,23900.0
2007-11-21 11:10:00,73.04,73.46,73.04,73.44,21200.0,38.4498,38.6709,38.4498,38.6603,21200.0
2007-11-21 11:20:00,73.43,73.48,73.24,73.31,22700.0,38.6551,38.6814,38.5551,38.5919,22700.0
2007-11-21 11:30:00,73.36,73.88,73.28,73.83,46100.0,38.6182,38.892,38.5761,38.8656,46100.0
2007-11-21 11:40:00,73.8,73.8,73.4,73.52,28500.0,38.8499,38.8499,38.6393,38.7025,28500.0
2007-11-21 11:50:00,73.59,73.82,73.5,73.55,27700.0,38.7393,38.8604,38.6919,38.7182,27700.0
2007-11-21 12:00:00,73.5,74.03,73.5,73.81,22000.0,38.6919,38.9709,38.6919,38.8551,22000.0
2007-11-21 12:10:00,73.81,74.05,73.75,73.9,28100.0,38.8551,38.9815,38.8235,38.9025,28100.0
2007-11-21 12:20:00,73.82,73.93,73.55,73.55,24200.0,38.8604,38.9183,38.7182,38.7182,24200.0
2007-11-21 12:30:00,73.52,73.69,73.3,73.64,23700.0,38.7025,38.7919,38.5866,38.7656,23700.0
2007-11-21 12:40:00,73.67,73.97,73.56,73.88,31300.0,38.7814,38.9393,38.7235,38.892,31300.0
2007-11-21 12:50:00,73.9,74.14,73.7,74.07,53400.0,38.9025,39.0288,38.7972,38.992,53400.0
2007-11-21 13:00:00,74.04,74.46,73.93,74.2,45400.0,38.9762,39.1973,38.9183,39.0604,45400.0
2007-11-21 13:10:00,74.24,74.35,73.85,74.06,23300.0,39.0815,39.1394,38.8762,38.9867,23300.0
2007-11-21 13:20:00,74.08,74.19,73.75,74.07,24300.0,38.9973,39.0552,38.8235,38.992,24300.0
2007-11-21 13:30:00,74.03,74.1,73.8,73.82,20300.0,38.9709,39.0078,38.8499,38.8604,20300.0
2007-11-21 13:40:00,73.88,73.9,73.66,73.85,22700.0,38.892,38.9025,38.7762,38.8762,22700.0
2007-11-21 13:50:00,73.88,74.03,73.67,73.89,18000.0,38.892,38.9709,38.7814,38.8972,18000.0
2007-11-21 14:00:00,73.88,74.04,73.77,73.94,24800.0,38.892,38.9762,38.8341,38.9236,24800.0
2007-11-21 14:10:00,73.93,74.0,73.75,74.0,34500.0,38.9183,38.9551,38.8235,38.9551,34500.0
2007-11-21 14:20:00,73.97,74.0,73.85,73.95,33000.0,38.9393,38.9551,38.8762,38.9288,33000.0
2007-11-21 14:30:00,73.96,74.59,73.96,74.33,36200.0,38.9341,39.2657,38.9341,39.1289,36200.0
2007-11-21 14:40:00,74.29,74.49,74.21,74.22,17600.0,39.1078,39.2131,39.0657,39.071,17600.0
2007-11-21 14:50:00,74.21,74.72,74.21,74.72,23800.0,39.0657,39.3342,39.0657,39.3342,23800.0
2007-11-21 15:00:00,74.67,74.9,74.47,74.55,32100.0,39.3078,39.4289,39.2026,39.2447,32100.0
2007-11-21 15:10:00,74.46,74.58,74.12,74.12,37500.0,39.1973,39.2605,39.0183,39.0183,37500.0
2007-11-21 15:20:00,74.18,74.42,73.97,74.24,34700.0,39.0499,39.1762,38.9393,39.0815,34700.0
2007-11-21 15:30:00,74.23,74.55,74.2,74.51,37100.0,39.0762,39.2447,39.0604,39.2236,37100.0
2007-11-21 15:40:00,74.44,74.79,73.95,74.73,52100.0,39.1868,39.371,38.9288,39.3394,52100.0
2007-11-21 15:50:00,74.73,74.95,74.56,74.8,106200.0,39.3394,39.4552,39.2499,39.3763,106200.0
2007-11-23 09:30:00,75.15,76.07,75.12,75.99,25000.0,39.5605,40.0448,39.5447,40.0027,25000.0
2007-11-23 09:40:00,75.99,76.09,75.37,75.64,20300.0,40.0027,40.0554,39.6763,39.8185,20300.0
2007-11-23 09:50:00,75.68,76.06,75.64,76.06,17300.0,39.8395,40.0396,39.8185,40.0396,17300.0
2007-11-23 10:00:00,76.11,76.28,76.01,76.27,18800.0,40.0659,40.1554,40.0132,40.1501,18800.0
2007-11-23 10:10:00,76.19,76.37,75.89,76.37,22000.0,40.108,40.2028,39.9501,40.2028,22000.0
2007-11-23 10:20:00,76.36,76.45,75.69,75.69,16600.0,40.1975,40.2449,39.8448,39.8448,16600.0
2007-11-23 10:30:00,75.67,76.19,75.59,76.17,26700.0,39.8343,40.108,39.7921,40.0975,26700.0
2007-11-23 10:40:00,76.2,76.22,75.95,76.12,8200.0,40.1133,40.1238,39.9817,40.0712,8200.0
2007-11-23 10:50:00,76.19,76.33,76.09,76.26,17100.0,40.108,40.1817,40.0554,40.1448,17100.0
2007-11-23 11:00:00,76.24,76.47,76.2,76.28,25200.0,40.1343,40.2554,40.1133,40.1554,25200.0
2007-11-23 11:10:00,76.25,76.31,76.22,76.25,7600.0,40.1396,40.1712,40.1238,40.1396,7600.0
2007-11-23 11:20:00,76.27,76.44,76.0,76.35,14500.0,40.1501,40.2396,40.008,40.1922,14500.0
2007-11-23 11:30:00,76.35,76.42,76.25,76.35,22800.0,40.1922,40.2291,40.1396,40.1922,22800.0
2007-11-23 11:40:00,76.33,76.48,76.24,76.34,10600.0,40.1817,40.2607,40.1343,40.187,10600.0
2007-11-23 11:50:00,76.25,76.53,76.11,76.22,21500.0,40.1396,40.287,40.0659,40.1238,21500.0
2007-11-23 12:00:00,76.19,76.25,76.11,76.17,9500.0,40.108,40.1396,40.0659,40.0975,9500.0
2007-11-23 12:10:00,76.2,76.53,76.15,76.47,12100.0,40.1133,40.287,40.0869,40.2554,12100.0
2007-11-23 12:20:00,76.46,76.75,76.44,76.6,18700.0,40.2501,40.4028,40.2396,40.3238,18700.0
2007-11-23 12:30:00,76.6,76.74,76.4,76.5,24600.0,40.3238,40.3975,40.2185,40.2712,24600.0
2007-11-23 12:40:00,76.5,76.7,76.25,76.3,28300.0,40.2712,40.3765,40.1396,40.1659,28300.0
2007-11-23 12:50:00,76.36,76.43,76.05,76.18,45000.0,40.1975,40.2343,40.0343,40.1027,45000.0
2007-11-26 09:30:00,74.13,75.45,74.13,74.67,49700.0,39.0236,39.7184,39.0236,39.3078,49700.0
2007-11-26 09:40:00,74.67,74.84,74.13,74.75,45600.0,39.3078,39.3973,39.0236,39.35,45600.0
2007-11-26 09:50:00,74.8,75.0,74.62,74.78,26200.0,39.3763,39.4816,39.2815,39.3657,26200.0
2007-11-26 10:00:00,74.78,74.96,74.61,74.61,13500.0,39.3657,39.4605,39.2763,39.2763,13500.0
2007-11-26 10:10:00,74.63,74.65,74.27,74.29,14300.0,39.2868,39.2973,39.0973,39.1078,14300.0
2007-11-26 10:20:00,74.29,74.46,73.72,73.73,39600.0,39.1078,39.1973,38.8077,38.813,39600.0
2007-11-26 10:30:00,73.73,73.99,73.73,73.85,13800.0,38.813,38.9499,38.813,38.8762,13800.0
2007-11-26 10:40:00,73.87,74.0,73.57,73.91,15800.0,38.8867,38.9551,38.7288,38.9078,15800.0
2007-11-26 10:50:00,73.87,74.05,73.73,73.87,23900.0,38.8867,38.9815,38.813,38.8867,23900.0
2007-11-26 11:00:00,73.89,73.97,73.85,73.91,18600.0,38.8972,38.9393,38.8762,38.9078,18600.0
2007-11-26 11:10:00,73.91,74.0,73.34,73.65,27900.0,38.9078,38.9551,38.6077,38.7709,27900.0
2007-11-26 11:20:00,73.7,73.79,73.52,73.63,23000.0,38.7972,38.8446,38.7025,38.7604,23000.0
2007-11-26 11:30:00,73.63,73.88,73.63,73.63,12800.0,38.7604,38.892,38.7604,38.7604,12800.0
2007-11-26 11:40:00,73.6,73.66,73.48,73.48,16800.0,38.7446,38.7762,38.6814,38.6814,16800.0
2007-11-26 11:50:00,73.48,73.64,73.48,73.5,12100.0,38.6814,38.7656,38.6814,38.6919,12100.0
2007-11-26 12:00:00,73.54,73.8,73.53,73.74,11600.0,38.713,38.8499,38.7077,38.8183,11600.0
2007-11-26 12:10:00,73.73,73.74,73.48,73.57,21800.0,38.813,38.8183,38.6814,38.7288,21800.0
2007-11-26 12:20:00,73.52,74.07,73.47,74.04,26800.0,38.7025,38.992,38.6761,38.9762,26800.0
2007-11-26 12:30:00,74.01,74.03,73.65,73.65,19200.0,38.9604,38.9709,38.7709,38.7709,19200.0
2007-11-26 12:40:00,73.65,73.96,73.57,73.58,47800.0,38.7709,38.9341,38.7288,38.734,47800.0
2007-11-26 12:50:00,73.58,73.63,73.5,73.61,20000.0,38.734,38.7604,38.6919,38.7498,20000.0
2007-11-26 13:00:00,73.59,73.63,73.49,73.49,21500.0,38.7393,38.7604,38.6867,38.6867,21500.0
2007-11-26 13:10:00,73.46,73.57,73.25,73.35,18500.0,38.6709,38.7288,38.5603,38.613,18500.0
2007-11-26 13:20:00,73.31,73.31,73.02,73.05,15700.0,38.5919,38.5919,38.4392,38.455,15700.0
2007-11-26 13:30:00,73.03,73.29,73.0,73.1,16000.0,38.4445,38.5814,38.4287,38.4814,16000.0
2007-11-26 13:40:00,73.1,73.18,72.87,73.02,28700.0,38.4814,38.5235,38.3603,38.4392,28700.0
2007-11-26 13:50:00,72.97,73.03,72.87,72.97,15600.0,38.4129,38.4445,38.3603,38.4129,15600.0
2007-11-26 14:00:00,72.95,73.18,72.95,73.01,32800.0,38.4024,38.5235,38.4024,38.434,32800.0
2007-11-26 14:10:00,73.01,73.01,72.64,72.9,25900.0,38.434,38.434,38.2392,38.3761,25900.0
2007-11-26 14:20:00,72.98,73.0,72.73,72.89,15800.0,38.4182,38.4287,38.2866,38.3708,15800.0
2007-11-26 14:30:00,72.88,72.98,72.78,72.88,21200.0,38.3655,38.4182,38.3129,38.3655,21200.0
2007-11-26 14:40:00,72.91,73.0,72.66,72.83,44200.0,38.3813,38.4287,38.2497,38.3392,44200.0
2007-11-26 14:50:00,72.82,73.01,72.65,72.71,31000.0,38.334,38.434,38.2445,38.2761,31000.0
2007-11-26 15:00:00,72.7,72.78,72.38,72.43,30600.0,38.2708,38.3129,38.1023,38.1287,30600.0
2007-11-26 15:10:00,72.41,72.54,72.17,72.39,47200.0,38.1181,38.1866,37.9918,38.1076,47200.0
2007-11-26 15:20:00,72.45,72.51,72.08,72.2,50100.0,38.1392,38.1708,37.9444,38.0076,50100.0
2007-11-26 15:30:00,72.2,72.5,72.18,72.48,26300.0,38.0076,38.1655,37.9971,38.155,26300.0
2007-11-26 15:40:00,72.45,72.45,72.01,72.16,67800.0,38.1392,38.1392,37.9076,37.9865,67800.0
2007-11-26 15:50:00,72.11,72.21,71.54,71.68,162400.0,37.9602,38.0128,37.6601,37.7338,162400.0
2007-11-27 09:30:00,72.07,73.6,72.07,73.15,41900.0,37.9391,38.7446,37.9391,38.5077,41900.0
2007-11-27 09:40:00,73.15,73.24,72.58,73.16,54500.0,38.5077,38.5551,38.2076,38.5129,54500.0
2007-11-27 09:50:00,73.1,73.21,72.54,72.56,54300.0,38.4814,38.5393,38.1866,38.1971,54300.0
2007-11-27 10:00:00,72.59,72.98,72.28,72.3,52900.0,38.2129,38.4182,38.0497,38.0602,52900.0
2007-11-27 10:10:00,72.31,72.48,71.92,71.94,340600.0,38.0655,38.155,37.8602,37.8707,340600.0
2007-11-27 10:20:00,71.92,72.24,71.73,71.96,159800.0,37.8602,38.0286,37.7602,37.8812,159800.0
2007-11-27 10:30:00,72.0,72.3,71.89,72.22,48300.0,37.9023,38.0602,37.8444,38.0181,48300.0
2007-11-27 10:40:00,72.25,72.45,71.94,72.32,52200.0,38.0339,38.1392,37.8707,38.0708,52200.0
2007-11-27 10:50:00,72.29,72.68,72.25,72.66,37300.0,38.055,38.2603,38.0339,38.2497,37300.0
2007-11-27 11:00:00,72.66,72.75,72.47,72.65,25200.0,38.2497,38.2971,38.1497,38.2445,25200.0
2007-11-27 11:10:00,72.68,72.8,72.65,72.8,23600.0,38.2603,38.3234,38.2445,38.3234,23600.0
2007-11-27 11:20:00,72.78,72.89,72.71,72.73,23600.0,38.3129,38.3708,38.2761,38.2866,23600.0
2007-11-27 11:30:00,72.68,73.24,72.68,73.15,45600.0,38.2603,38.5551,38.2603,38.5077,45600.0
2007-11-27 11:40:00,73.15,73.48,73.11,73.17,35800.0,38.5077,38.6814,38.4866,38.5182,35800.0
2007-11-27 11:50:00,73.17,73.19,72.96,73.0,17900.0,38.5182,38.5287,38.4077,38.4287,17900.0
2007-11-27 12:00:00,72.96,73.12,72.86,72.95,27600.0,38.4077,38.4919,38.355,38.4024,27600.0
2007-11-27 12:10:00,72.94,72.95,72.43,72.43,34300.0,38.3971,38.4024,38.1287,38.1287,34300.0
2007-11-27 12:20:00,72.42,72.49,72.3,72.4,36600.0,38.1234,38.1602,38.0602,38.1129,36600.0
2007-11-27 12:30:00,72.4,72.58,72.4,72.53,35100.0,38.1129,38.2076,38.1129,38.1813,35100.0
2007-11-27 12:40:00,72.52,72.86,72.38,72.8,33600.0,38.176,38.355,38.1023,38.3234,33600.0
2007-11-27 12:50:00,72.8,72.9,72.66,72.8,31400.0,38.3234,38.3761,38.2497,38.3234,31400.0
2007-11-27 13:00:00,72.78,72.9,72.75,72.87,46800.0,38.3129,38.3761,38.2971,38.3603,46800.0
2007-11-27 13:10:00,72.89,73.08,72.76,73.08,29000.0,38.3708,38.4708,38.3024,38.4708,29000.0
2007-11-27 13:20:00,73.05,73.42,72.98,73.35,26300.0,38.455,38.6498,38.4182,38.613,26300.0
2007-11-27 13:30:00,73.35,73.4,72.99,73.09,26100.0,38.613,38.6393,38.4235,38.4761,26100.0
2007-11-27 13:40:00,73.07,73.43,73.05,73.36,24000.0,38.4656,38.6551,38.455,38.6182,24000.0
2007-11-27 13:50:00,73.36,73.36,72.88,72.98,28500.0,38.6182,38.6182,38.3655,38.4182,28500.0
2007-11-27 14:00:00,72.98,73.16,72.85,73.1,38100.0,38.4182,38.5129,38.3498,38.4814,38100.0
2007-11-27 14:10:00,73.1,73.53,73.1,73.4,21900.0,38.4814,38.7077,38.4814,38.6393,21900.0
2007-11-27 14:20:00,73.4,73.42,73.02,73.05,40100.0,38.6393,38.6498,38.4392,38.455,40100.0
2007-11-27 14:30:00,73.01,73.3,72.68,72.82,45600.0,38.434,38.5866,38.2603,38.334,45600.0
2007-11-27 14:40:00,72.82,72.89,72.4,72.59,40400.0,38.334,38.3708,38.1129,38.2129,40400.0
2007-11-27 14:50:00,72.6,72.75,72.5,72.63,39100.0,38.2181,38.2971,38.1655,38.2339,39100.0
2007-11-27 15:00:00,72.61,72.67,72.4,72.5,40300.0,38.2234,38.255,38.1129,38.1655,40300.0
2007-11-27 15:10:00,72.5,72.7,72.43,72.56,43900.0,38.1655,38.2708,38.1287,38.1971,43900.0
2007-11-27 15:20:00,72.6,72.87,72.4,72.86,46300.0,38.2181,38.3603,38.1129,38.355,46300.0
2007-11-27 15:30:00,72.81,73.74,72.76,73.39,84400.0,38.3287,38.8183,38.3024,38.634,84400.0
2007-11-27 15:40:00,73.39,73.63,73.21,73.6,43800.0,38.634,38.7604,38.5393,38.7446,43800.0
2007-11-27 15:50:00,73.58,73.97,73.48,73.96,89500.0,38.734,38.9393,38.6814,38.9341,89500.0
2007-11-28 09:30:00,74.24,76.0,74.24,75.6,37000.0,39.0815,40.008,39.0815,39.7974,37000.0
2007-11-28 09:40:00,75.62,75.83,74.93,75.78,51800.0,39.8079,39.9185,39.4447,39.8922,51800.0
2007-11-28 09:50:00,75.76,76.2,75.6,76.12,91000.0,39.8816,40.1133,39.7974,40.0712,91000.0
2007-11-28 10:00:00,76.11,76.15,75.38,75.44,64000.0,40.0659,40.0869,39.6816,39.7132,64000.0
2007-11-28 10:10:00,75.42,75.73,75.04,75.52,53800.0,39.7027,39.8658,39.5026,39.7553,53800.0
2007-11-28 10:20:00,75.52,76.0,75.52,75.85,36800.0,39.7553,40.008,39.7553,39.929,36800.0
2007-11-28 10:30:00,75.85,76.14,75.85,76.01,29800.0,39.929,40.0817,39.929,40.0132,29800.0
2007-11-28 10:40:00,76.01,76.23,75.84,76.14,47700.0,40.0132,40.1291,39.9238,40.0817,47700.0
2007-11-28 10:50:00,76.15,76.23,75.65,75.77,36400.0,40.0869,40.1291,39.8237,39.8869,36400.0
2007-11-28 11:00:00,75.69,75.77,75.18,75.2,20000.0,39.8448,39.8869,39.5763,39.5868,20000.0
2007-11-28 11:10:00,75.23,75.23,74.95,75.0,16400.0,39.6026,39.6026,39.4552,39.4816,16400.0
2007-11-28 11:20:00,75.0,75.0,74.77,74.87,22000.0,39.4816,39.4816,39.3605,39.4131,22000.0
2007-11-28 11:30:00,74.87,75.44,74.81,75.18,32800.0,39.4131,39.7132,39.3815,39.5763,32800.0
2007-11-28 11:40:00,75.16,75.41,74.84,75.02,27400.0,39.5658,39.6974,39.3973,39.4921,27400.0
2007-11-28 11:50:00,75.02,75.29,74.79,75.11,25600.0,39.4921,39.6342,39.371,39.5395,25600.0
2007-11-28 12:00:00,75.11,75.72,75.11,75.72,18200.0,39.5395,39.8606,39.5395,39.8606,18200.0
2007-11-28 12:10:00,75.72,75.77,75.35,75.6,21100.0,39.8606,39.8869,39.6658,39.7974,21100.0
2007-11-28 12:20:00,75.58,75.96,75.5,75.74,20400.0,39.7869,39.9869,39.7448,39.8711,20400.0
2007-11-28 12:30:00,75.7,75.89,75.54,75.58,33500.0,39.8501,39.9501,39.7658,39.7869,33500.0
2007-11-28 12:40:00,75.58,75.71,75.41,75.47,18800.0,39.7869,39.8553,39.6974,39.729,18800.0
2007-11-28 12:50:00,75.46,75.53,75.33,75.46,7700.0,39.7237,39.7606,39.6553,39.7237,7700.0
2007-11-28 13:00:00,75.48,75.6,75.38,75.54,9800.0,39.7342,39.7974,39.6816,39.7658,9800.0
2007-11-28 13:10:00,75.52,75.81,75.33,75.77,35200.0,39.7553,39.908,39.6553,39.8869,35200.0
2007-11-28 13:20:00,75.77,76.1,75.77,75.97,20600.0,39.8869,40.0606,39.8869,39.9922,20600.0
2007-11-28 13:30:00,75.98,76.36,75.86,76.26,41400.0,39.9975,40.1975,39.9343,40.1448,41400.0
2007-11-28 13:40:00,76.2,76.26,75.94,76.13,28500.0,40.1133,40.1448,39.9764,40.0764,28500.0
2007-11-28 13:50:00,76.13,76.3,76.0,76.12,30200.0,40.0764,40.1659,40.008,40.0712,30200.0
2007-11-28 14:00:00,76.07,76.5,76.02,76.5,27400.0,40.0448,40.2712,40.0185,40.2712,27400.0
2007-11-28 14:10:00,76.45,76.5,76.22,76.39,21900.0,40.2449,40.2712,40.1238,40.2133,21900.0
2007-11-28 14:20:00,76.39,76.41,76.21,76.33,21100.0,40.2133,40.2238,40.1185,40.1817,21100.0
2007-11-28 14:30:00,76.3,76.57,76.26,76.44,21500.0,40.1659,40.308,40.1448,40.2396,21500.0
2007-11-28 14:40:00,76.44,76.48,75.93,76.18,26200.0,40.2396,40.2607,39.9711,40.1027,26200.0
2007-11-28 14:50:00,76.17,76.19,75.89,76.0,24000.0,40.0975,40.108,39.9501,40.008,24000.0
2007-11-28 15:00:00,75.98,76.2,75.86,76.06,42400.0,39.9975,40.1133,39.9343,40.0396,42400.0
2007-11-28 15:10:00,76.1,76.2,75.98,76.16,30000.0,40.0606,40.1133,39.9975,40.0922,30000.0
2007-11-28 15:20:00,76.13,76.37,76.03,76.05,34000.0,40.0764,40.2028,40.0238,40.0343,34000.0
2007-11-28 15:30:00,76.05,76.28,75.96,76.16,79900.0,40.0343,40.1554,39.9869,40.0922,79900.0
2007-11-28 15:40:00,76.16,76.38,75.91,75.91,97700.0,40.0922,40.208,39.9606,39.9606,97700.0
2007-11-28 15:50:00,75.96,76.43,75.95,76.25,153100.0,39.9869,40.2343,39.9817,40.1396,153100.0
2007-11-29 09:30:00,75.79,76.05,75.11,75.84,23300.0,39.8974,40.0343,39.5395,39.9238,23300.0
2007-11-29 09:40:00,75.83,76.15,75.19,75.25,23400.0,39.9185,40.0869,39.5816,39.6132,23400.0
2007-11-29 09:50:00,75.2,75.38,74.99,75.29,24400.0,39.5868,39.6816,39.4763,39.6342,24400.0
2007-11-29 10:00:00,75.32,75.54,74.69,74.69,34800.0,39.65,39.7658,39.3184,39.3184,34800.0
2007-11-29 10:10:00,74.71,74.82,74.33,74.45,51800.0,39.3289,39.3868,39.1289,39.192,51800.0
2007-11-29 10:20:00,74.43,74.89,74.38,74.83,22700.0,39.1815,39.4237,39.1552,39.3921,22700.0
2007-11-29 10:30:00,74.8,74.89,74.46,74.67,58200.0,39.3763,39.4237,39.1973,39.3078,58200.0
2007-11-29 10:40:00,74.63,74.93,74.63,74.78,13100.0,39.2868,39.4447,39.2868,39.3657,13100.0
2007-11-29 10:50:00,74.74,75.2,74.74,75.08,36500.0,39.3447,39.5868,39.3447,39.5237,36500.0
2007-11-29 11:00:00,75.06,75.61,75.05,75.6,37700.0,39.5131,39.8027,39.5079,39.7974,37700.0
2007-11-29 11:10:00,75.62,76.0,75.61,75.82,18900.0,39.8079,40.008,39.8027,39.9132,18900.0
2007-11-29 11:20:00,75.82,75.91,75.58,75.87,13800.0,39.9132,39.9606,39.7869,39.9395,13800.0
2007-11-29 11:30:00,75.84,76.07,75.84,76.04,33200.0,39.9238,40.0448,39.9238,40.029,33200.0
2007-11-29 11:40:00,75.96,76.13,75.83,76.1,24000.0,39.9869,40.0764,39.9185,40.0606,24000.0
2007-11-29 11:50:00,76.1,76.51,76.0,76.48,28000.0,40.0606,40.2765,40.008,40.2607,28000.0
2007-11-29 12:00:00,76.48,77.02,76.48,76.99,43300.0,40.2607,40.5449,40.2607,40.5291,43300.0
2007-11-29 12:10:00,76.98,77.0,76.26,76.31,15400.0,40.5239,40.5344,40.1448,40.1712,15400.0
2007-11-29 12:20:00,76.31,76.36,76.21,76.26,7300.0,40.1712,40.1975,40.1185,40.1448,7300.0
2007-11-29 12:30:00,76.3,76.34,76.16,76.2,9900.0,40.1659,40.187,40.0922,40.1133,9900.0
2007-11-29 12:40:00,76.15,76.18,75.47,75.52,17500.0,40.0869,40.1027,39.729,39.7553,17500.0
2007-11-29 12:50:00,75.51,75.73,75.49,75.63,16600.0,39.75,39.8658,39.7395,39.8132,16600.0
2007-11-29 13:00:00,75.62,75.75,75.33,75.52,19100.0,39.8079,39.8764,39.6553,39.7553,19100.0
2007-11-29 13:10:00,75.53,75.69,75.38,75.44,17200.0,39.7606,39.8448,39.6816,39.7132,17200.0
2007-11-29 13:20:00,75.43,75.6,75.32,75.43,25300.0,39.7079,39.7974,39.65,39.7079,25300.0
2007-11-29 13:30:00,75.44,75.55,75.29,75.39,15700.0,39.7132,39.7711,39.6342,39.6869,15700.0
2007-11-29 13:40:00,75.37,75.4,74.96,75.15,52000.0,39.6763,39.6921,39.4605,39.5605,52000.0
2007-11-29 13:50:00,75.16,75.42,75.16,75.24,12500.0,39.5658,39.7027,39.5658,39.6079,12500.0
2007-11-29 14:00:00,75.19,75.4,75.03,75.36,43300.0,39.5816,39.6921,39.4974,39.6711,43300.0
2007-11-29 14:10:00,75.36,75.67,75.29,75.41,27200.0,39.6711,39.8343,39.6342,39.6974,27200.0
2007-11-29 14:20:00,75.42,75.68,75.28,75.63,18000.0,39.7027,39.8395,39.629,39.8132,18000.0
2007-11-29 14:30:00,75.64,75.67,75.27,75.47,27300.0,39.8185,39.8343,39.6237,39.729,27300.0
2007-11-29 14:40:00,75.49,75.75,75.47,75.63,22800.0,39.7395,39.8764,39.729,39.8132,22800.0
2007-11-29 14:50:00,75.67,75.86,75.55,75.81,29300.0,39.8343,39.9343,39.7711,39.908,29300.0
2007-11-29 15:00:00,75.81,76.0,75.69,75.78,29400.0,39.908,40.008,39.8448,39.8922,29400.0
2007-11-29 15:10:00,75.76,75.86,75.51,75.66,29500.0,39.8816,39.9343,39.75,39.829,29500.0
2007-11-29 15:20:00,75.67,75.92,75.51,75.92,24500.0,39.8343,39.9659,39.75,39.9659,24500.0
2007-11-29 15:30:00,75.91,75.91,75.61,75.7,23800.0,39.9606,39.9606,39.8027,39.8501,23800.0
2007-11-29 15:40:00,75.68,76.01,75.59,75.86,39200.0,39.8395,40.0132,39.7921,39.9343,39200.0
2007-11-29 15:50:00,75.86,76.15,75.79,76.12,41500.0,39.9343,40.0869,39.8974,40.0712,41500.0
2007-11-30 09:30:00,76.76,78.69,76.76,78.51,50300.0,40.4081,41.4241,40.4081,41.3293,50300.0
2007-11-30 09:40:00,78.5,78.79,78.22,78.33,81400.0,41.324,41.4767,41.1766,41.2345,81400.0
2007-11-30 09:50:00,78.37,78.41,78.22,78.38,31900.0,41.2556,41.2767,41.1766,41.2609,31900.0
2007-11-30 10:00:00,78.34,78.67,78.24,78.64,55400.0,41.2398,41.4135,41.1872,41.3977,55400.0
2007-11-30 10:10:00,78.58,78.75,78.16,78.7,46100.0,41.3661,41.4556,41.145,41.4293,46100.0
2007-11-30 10:20:00,78.66,78.79,78.08,78.14,20700.0,41.4083,41.4767,41.1029,41.1345,20700.0
2007-11-30 10:30:00,78.14,78.38,78.08,78.37,23800.0,41.1345,41.2609,41.1029,41.2556,23800.0
2007-11-30 10:40:00,78.39,78.39,78.14,78.2,18000.0,41.2661,41.2661,41.1345,41.1661,18000.0
2007-11-30 10:50:00,78.2,78.4,78.13,78.13,22700.0,41.1661,41.2714,41.1293,41.1293,22700.0
2007-11-30 11:00:00,78.13,78.14,77.91,78.0,28100.0,41.1293,41.1345,41.0134,41.0608,28100.0
2007-11-30 11:10:00,77.98,78.0,77.5,77.61,35800.0,41.0503,41.0608,40.7976,40.8555,35800.0
2007-11-30 11:20:00,77.61,78.04,77.52,78.02,44800.0,40.8555,41.0819,40.8081,41.0713,44800.0
2007-11-30 11:30:00,78.01,78.21,77.87,78.12,21100.0,41.0661,41.1714,40.9924,41.124,21100.0
2007-11-30 11:40:00,78.12,78.41,78.05,78.41,19300.0,41.124,41.2767,41.0871,41.2767,19300.0
2007-11-30 11:50:00,78.35,78.42,78.11,78.29,27200.0,41.2451,41.2819,41.1187,41.2135,27200.0
2007-11-30 12:00:00,78.28,78.45,78.19,78.39,28000.0,41.2082,41.2977,41.1608,41.2661,28000.0
2007-11-30 12:10:00,78.39,78.46,78.21,78.22,12200.0,41.2661,41.303,41.1714,41.1766,12200.0
2007-11-30 12:20:00,78.24,78.28,77.92,78.1,19500.0,41.1872,41.2082,41.0187,41.1135,19500.0
2007-11-30 12:30:00,78.05,78.05,77.88,78.05,11000.0,41.0871,41.0871,40.9977,41.0871,11000.0
2007-11-30 12:40:00,78.11,78.12,77.68,77.96,44100.0,41.1187,41.124,40.8924,41.0398,44100.0
2007-11-30 12:50:00,77.98,78.28,77.91,78.22,9100.0,41.0503,41.2082,41.0134,41.1766,9100.0
2007-11-30 13:00:00,78.22,78.33,78.12,78.23,12300.0,41.1766,41.2345,41.124,41.1819,12300.0
2007-11-30 13:10:00,78.22,78.38,78.15,78.27,16000.0,41.1766,41.2609,41.1398,41.203,16000.0
2007-11-30 13:20:00,78.24,78.4,78.24,78.33,14600.0,41.1872,41.2714,41.1872,41.2345,14600.0
2007-11-30 13:30:00,78.33,78.36,77.99,78.0,28000.0,41.2345,41.2503,41.0556,41.0608,28000.0
2007-11-30 13:40:00,77.98,78.07,77.85,77.96,25200.0,41.0503,41.0977,40.9819,41.0398,25200.0
2007-11-30 13:50:00,77.95,78.02,77.83,77.87,21400.0,41.0345,41.0713,40.9713,40.9924,21400.0
2007-11-30 14:00:00,77.87,77.91,77.5,77.72,37300.0,40.9924,41.0134,40.7976,40.9134,37300.0
2007-11-30 14:10:00,77.72,77.8,77.51,77.69,33800.0,40.9134,40.9555,40.8029,40.8976,33800.0
2007-11-30 14:20:00,77.68,77.68,77.54,77.59,36800.0,40.8924,40.8924,40.8187,40.845,36800.0
2007-11-30 14:30:00,77.6,77.78,77.49,77.49,29200.0,40.8503,40.945,40.7923,40.7923,29200.0
2007-11-30 14:40:00,77.49,77.63,77.46,77.49,27300.0,40.7923,40.866,40.7766,40.7923,27300.0
2007-11-30 14:50:00,77.5,77.5,77.11,77.2,53400.0,40.7976,40.7976,40.5923,40.6397,53400.0
2007-11-30 15:00:00,77.18,77.24,76.78,76.97,44200.0,40.6292,40.6607,40.4186,40.5186,44200.0
2007-11-30 15:10:00,76.97,77.01,76.81,76.92,36800.0,40.5186,40.5397,40.4344,40.4923,36800.0
2007-11-30 15:20:00,76.91,77.19,76.9,76.96,50300.0,40.487,40.6344,40.4818,40.5133,50300.0
2007-11-30 15:30:00,77.0,77.09,76.79,76.92,57300.0,40.5344,40.5818,40.4239,40.4923,57300.0
2007-11-30 15:40:00,76.95,77.45,76.92,77.09,75700.0,40.5081,40.7713,40.4923,40.5818,75700.0
2007-11-30 15:50:00,77.1,77.47,77.08,77.47,74700.0,40.587,40.7818,40.5765,40.7818,74700.0
2007-12-03 09:30:00,76.73,77.23,76.64,76.64,72400.0,40.3923,40.6555,40.3449,40.3449,72400.0
2007-12-03 09:40:00,76.64,77.24,76.29,76.88,26700.0,40.3449,40.6607,40.1606,40.4712,26700.0
2007-12-03 09:50:00,76.93,77.11,76.47,76.51,15700.0,40.4976,40.5923,40.2554,40.2765,15700.0
2007-12-03 10:00:00,76.59,76.7,75.76,75.89,39300.0,40.3186,40.3765,39.8816,39.9501,39300.0
2007-12-03 10:10:00,75.85,76.06,75.73,75.83,21400.0,39.929,40.0396,39.8658,39.9185,21400.0
2007-12-03 10:20:00,75.9,76.11,75.77,76.06,21600.0,39.9553,40.0659,39.8869,40.0396,21600.0
2007-12-03 10:30:00,76.07,76.63,76.07,76.53,14800.0,40.0448,40.3396,40.0448,40.287,14800.0
2007-12-03 10:40:00,76.47,76.57,76.32,76.32,7800.0,40.2554,40.308,40.1764,40.1764,7800.0
2007-12-03 10:50:00,76.31,76.47,76.24,76.39,18200.0,40.1712,40.2554,40.1343,40.2133,18200.0
2007-12-03 11:00:00,76.45,76.49,76.2,76.38,23400.0,40.2449,40.2659,40.1133,40.208,23400.0
2007-12-03 11:10:00,76.39,76.39,75.95,76.05,19000.0,40.2133,40.2133,39.9817,40.0343,19000.0
2007-12-03 11:20:00,76.0,76.2,75.87,76.1,16500.0,40.008,40.1133,39.9395,40.0606,16500.0
2007-12-03 11:30:00,76.08,76.1,75.87,75.96,35200.0,40.0501,40.0606,39.9395,39.9869,35200.0
2007-12-03 11:40:00,75.95,76.06,75.8,75.97,26700.0,39.9817,40.0396,39.9027,39.9922,26700.0
2007-12-03 11:50:00,75.97,75.98,75.74,75.8,23000.0,39.9922,39.9975,39.8711,39.9027,23000.0
2007-12-03 12:00:00,75.74,75.98,75.7,75.94,14000.0,39.8711,39.9975,39.8501,39.9764,14000.0
2007-12-03 12:10:00,75.99,76.02,75.81,75.99,13900.0,40.0027,40.0185,39.908,40.0027,13900.0
2007-12-03 12:20:00,75.94,76.12,75.94,76.12,26100.0,39.9764,40.0712,39.9764,40.0712,26100.0
2007-12-03 12:30:00,76.14,76.49,76.04,76.38,21100.0,40.0817,40.2659,40.029,40.208,21100.0
2007-12-03 12:40:00,76.35,76.47,76.25,76.35,11300.0,40.1922,40.2554,40.1396,40.1922,11300.0
2007-12-03 12:50:00,76.39,76.46,76.05,76.05,13500.0,40.2133,40.2501,40.0343,40.0343,13500.0
2007-12-03 13:00:00,76.09,76.16,76.01,76.12,20200.0,40.0554,40.0922,40.0132,40.0712,20200.0
2007-12-03 13:10:00,76.1,76.17,76.02,76.17,17400.0,40.0606,40.0975,40.0185,40.0975,17400.0
2007-12-03 13:20:00,76.18,76.43,76.18,76.27,17300.0,40.1027,40.2343,40.1027,40.1501,17300.0
2007-12-03 13:30:00,76.28,76.32,76.11,76.3,32800.0,40.1554,40.1764,40.0659,40.1659,32800.0
2007-12-03 13:40:00,76.29,76.38,76.12,76.33,24900.0,40.1606,40.208,40.0712,40.1817,24900.0
2007-12-03 13:50:00,76.35,76.45,76.27,76.29,21400.0,40.1922,40.2449,40.1501,40.1606,21400.0
2007-12-03 14:00:00,76.28,76.41,76.28,76.39,16100.0,40.1554,40.2238,40.1554,40.2133,16100.0
2007-12-03 14:10:00,76.4,76.56,76.33,76.46,21000.0,40.2185,40.3028,40.1817,40.2501,21000.0
2007-12-03 14:20:00,76.43,76.52,76.31,76.31,20000.0,40.2343,40.2817,40.1712,40.1712,20000.0
2007-12-03 14:30:00,76.33,76.34,76.11,76.21,20500.0,40.1817,40.187,40.0659,40.1185,20500.0
2007-12-03 14:40:00,76.25,76.52,76.22,76.32,13300.0,40.1396,40.2817,40.1238,40.1764,13300.0
2007-12-03 14:50:00,76.36,76.52,76.33,76.5,10200.0,40.1975,40.2817,40.1817,40.2712,10200.0
2007-12-03 15:00:00,76.48,76.54,76.13,76.13,25900.0,40.2607,40.2922,40.0764,40.0764,25900.0
2007-12-03 15:10:00,76.16,76.31,76.05,76.26,27600.0,40.0922,40.1712,40.0343,40.1448,27600.0
2007-12-03 15:20:00,76.31,76.63,76.11,76.49,41100.0,40.1712,40.3396,40.0659,40.2659,41100.0
2007-12-03 15:30:00,76.51,76.56,76.27,76.38,39800.0,40.2765,40.3028,40.1501,40.208,39800.0
2007-12-03 15:40:00,76.4,76.56,76.33,76.44,35800.0,40.2185,40.3028,40.1817,40.2396,35800.0
2007-12-03 15:50:00,76.42,76.54,76.16,76.29,49000.0,40.2291,40.2922,40.0922,40.1606,49000.0
2007-12-04 09:30:00,75.94,76.76,75.63,76.0,74600.0,39.9764,40.4081,39.8132,40.008,74600.0
2007-12-04 09:40:00,75.99,76.07,75.46,75.55,42600.0,40.0027,40.0448,39.7237,39.7711,42600.0
2007-12-04 09:50:00,75.58,75.63,75.33,75.6,40200.0,39.7869,39.8132,39.6553,39.7974,40200.0
2007-12-04 10:00:00,75.64,75.64,75.09,75.15,24300.0,39.8185,39.8185,39.5289,39.5605,24300.0
2007-12-04 10:10:00,75.15,75.42,75.03,75.18,16000.0,39.5605,39.7027,39.4974,39.5763,16000.0
2007-12-04 10:20:00,75.17,75.59,75.17,75.55,23600.0,39.5711,39.7921,39.5711,39.7711,23600.0
2007-12-04 10:30:00,75.53,75.7,75.32,75.4,32900.0,39.7606,39.8501,39.65,39.6921,32900.0
2007-12-04 10:40:00,75.41,75.59,75.19,75.23,26000.0,39.6974,39.7921,39.5816,39.6026,26000.0
2007-12-04 10:50:00,75.25,75.36,75.15,75.2,20200.0,39.6132,39.6711,39.5605,39.5868,20200.0
2007-12-04 11:00:00,75.24,75.26,75.0,75.03,14200.0,39.6079,39.6184,39.4816,39.4974,14200.0
2007-12-04 11:10:00,75.01,75.06,74.9,75.03,9500.0,39.4868,39.5131,39.4289,39.4974,9500.0
2007-12-04 11:20:00,75.07,75.16,74.84,74.84,9800.0,39.5184,39.5658,39.3973,39.3973,9800.0
2007-12-04 11:30:00,74.83,74.88,74.65,74.71,14800.0,39.3921,39.4184,39.2973,39.3289,14800.0
2007-12-04 11:40:00,74.77,74.9,74.69,74.7,16400.0,39.3605,39.4289,39.3184,39.3236,16400.0
2007-12-04 11:50:00,74.74,74.92,74.67,74.83,8200.0,39.3447,39.4394,39.3078,39.3921,8200.0
2007-12-04 12:00:00,74.78,75.01,74.78,74.86,11400.0,39.3657,39.4868,39.3657,39.4079,11400.0
2007-12-04 12:10:00,74.83,74.9,74.66,74.73,11400.0,39.3921,39.4289,39.3026,39.3394,11400.0
2007-12-04 12:20:00,74.71,74.77,74.62,74.73,8500.0,39.3289,39.3605,39.2815,39.3394,8500.0
2007-12-04 12:30:00,74.73,74.77,74.61,74.61,14300.0,39.3394,39.3605,39.2763,39.2763,14300.0
2007-12-04 12:40:00,74.66,74.9,74.61,74.87,13300.0,39.3026,39.4289,39.2763,39.4131,13300.0
2007-12-04 12:50:00,74.89,74.92,74.82,74.85,4300.0,39.4237,39.4394,39.3868,39.4026,4300.0
2007-12-04 13:00:00,74.84,75.06,74.84,74.86,13500.0,39.3973,39.5131,39.3973,39.4079,13500.0
2007-12-04 13:10:00,74.86,74.93,74.85,74.86,9700.0,39.4079,39.4447,39.4026,39.4079,9700.0
2007-12-04 13:20:00,74.84,74.88,74.6,74.68,21300.0,39.3973,39.4184,39.271,39.3131,21300.0
2007-12-04 13:30:00,74.68,74.82,74.65,74.79,14700.0,39.3131,39.3868,39.2973,39.371,14700.0
2007-12-04 13:40:00,74.83,74.89,74.63,74.89,17000.0,39.3921,39.4237,39.2868,39.4237,17000.0
2007-12-04 13:50:00,74.85,74.96,74.75,74.96,11800.0,39.4026,39.4605,39.35,39.4605,11800.0
2007-12-04 14:00:00,74.95,74.95,74.63,74.68,17400.0,39.4552,39.4552,39.2868,39.3131,17400.0
2007-12-04 14:10:00,74.68,74.68,74.41,74.53,20500.0,39.3131,39.3131,39.171,39.2341,20500.0
2007-12-04 14:20:00,74.53,74.69,74.36,74.49,17400.0,39.2341,39.3184,39.1446,39.2131,17400.0
2007-12-04 14:30:00,74.51,74.71,74.48,74.63,10700.0,39.2236,39.3289,39.2078,39.2868,10700.0
2007-12-04 14:40:00,74.62,74.84,74.61,74.84,15700.0,39.2815,39.3973,39.2763,39.3973,15700.0
2007-12-04 14:50:00,74.8,75.01,74.8,75.0,24200.0,39.3763,39.4868,39.3763,39.4816,24200.0
2007-12-04 15:00:00,75.04,75.05,74.81,74.88,32900.0,39.5026,39.5079,39.3815,39.4184,32900.0
2007-12-04 15:10:00,74.85,74.99,74.68,74.82,29500.0,39.4026,39.4763,39.3131,39.3868,29500.0
2007-12-04 15:20:00,74.8,74.92,74.6,74.74,32200.0,39.3763,39.4394,39.271,39.3447,32200.0
2007-12-04 15:30:00,74.68,74.89,74.58,74.71,26200.0,39.3131,39.4237,39.2605,39.3289,26200.0
2007-12-04 15:40:00,74.72,74.72,74.47,74.61,26200.0,39.3342,39.3342,39.2026,39.2763,26200.0
2007-12-04 15:50:00,74.58,74.77,74.3,74.31,62700.0,39.2605,39.3605,39.1131,39.1183,62700.0
2007-12-05 09:30:00,74.86,76.65,74.86,76.43,38400.0,39.4079,40.3502,39.4079,40.2343,38400.0
2007-12-05 09:40:00,76.48,76.59,76.25,76.41,16600.0,40.2607,40.3186,40.1396,40.2238,16600.0
2007-12-05 09:50:00,76.42,76.5,76.01,76.16,17800.0,40.2291,40.2712,40.0132,40.0922,17800.0
2007-12-05 10:00:00,76.12,76.5,75.79,75.93,33400.0,40.0712,40.2712,39.8974,39.9711,33400.0
2007-12-05 10:10:00,75.88,76.01,75.62,75.7,18000.0,39.9448,40.0132,39.8079,39.8501,18000.0
2007-12-05 10:20:00,75.7,75.91,75.41,75.89,14900.0,39.8501,39.9606,39.6974,39.9501,14900.0
2007-12-05 10:30:00,75.89,75.89,75.62,75.68,9900.0,39.9501,39.9501,39.8079,39.8395,9900.0
2007-12-05 10:40:00,75.61,76.03,75.59,75.93,13000.0,39.8027,40.0238,39.7921,39.9711,13000.0
2007-12-05 10:50:00,75.98,76.26,75.92,76.26,8000.0,39.9975,40.1448,39.9659,40.1448,8000.0
2007-12-05 11:00:00,76.28,76.33,76.0,76.26,18900.0,40.1554,40.1817,40.008,40.1448,18900.0
2007-12-05 11:10:00,76.27,76.55,76.24,76.46,25500.0,40.1501,40.2975,40.1343,40.2501,25500.0
2007-12-05 11:20:00,76.43,76.54,76.3,76.49,23600.0,40.2343,40.2922,40.1659,40.2659,23600.0
2007-12-05 11:30:00,76.53,76.76,76.42,76.73,22500.0,40.287,40.4081,40.2291,40.3923,22500.0
2007-12-05 11:40:00,76.72,77.03,76.7,77.02,33100.0,40.387,40.5502,40.3765,40.5449,33100.0
2007-12-05 11:50:00,77.04,77.25,76.93,77.25,25000.0,40.5555,40.666,40.4976,40.666,25000.0
2007-12-05 12:00:00,77.24,77.44,77.23,77.28,21000.0,40.6607,40.766,40.6555,40.6818,21000.0
2007-12-05 12:10:00,77.27,77.51,77.16,77.51,23800.0,40.6765,40.8029,40.6186,40.8029,23800.0
2007-12-05 12:20:00,77.46,77.56,77.4,77.42,21900.0,40.7766,40.8292,40.745,40.7555,21900.0
2007-12-05 12:30:00,77.39,77.39,77.16,77.25,16400.0,40.7397,40.7397,40.6186,40.666,16400.0
2007-12-05 12:40:00,77.26,77.45,77.21,77.45,7500.0,40.6713,40.7713,40.6449,40.7713,7500.0
2007-12-05 12:50:00,77.42,77.49,76.72,76.96,21200.0,40.7555,40.7923,40.387,40.5133,21200.0
2007-12-05 13:00:00,76.98,77.3,76.9,77.03,12100.0,40.5239,40.6923,40.4818,40.5502,12100.0
2007-12-05 13:10:00,77.0,77.0,76.65,76.82,17900.0,40.5344,40.5344,40.3502,40.4396,17900.0
2007-12-05 13:20:00,76.77,76.87,76.66,76.82,13500.0,40.4133,40.466,40.3554,40.4396,13500.0
2007-12-05 13:30:00,76.88,77.21,76.8,77.11,11400.0,40.4712,40.6449,40.4291,40.5923,11400.0
2007-12-05 13:40:00,77.15,77.15,76.82,77.06,15700.0,40.6134,40.6134,40.4396,40.566,15700.0
2007-12-05 13:50:00,77.01,77.14,76.89,77.03,37900.0,40.5397,40.6081,40.4765,40.5502,37900.0
2007-12-05 14:00:00,77.05,77.31,76.9,77.15,21200.0,40.5607,40.6976,40.4818,40.6134,21200.0
2007-12-05 14:10:00,77.17,77.19,77.06,77.13,11300.0,40.6239,40.6344,40.566,40.6028,11300.0
2007-12-05 14:20:00,77.12,77.15,76.63,76.69,36300.0,40.5976,40.6134,40.3396,40.3712,36300.0
2007-12-05 14:30:00,76.69,76.86,76.63,76.68,32500.0,40.3712,40.4607,40.3396,40.3659,32500.0
2007-12-05 14:40:00,76.72,76.93,76.7,76.82,33000.0,40.387,40.4976,40.3765,40.4396,33000.0
2007-12-05 14:50:00,76.89,76.89,76.51,76.72,16500.0,40.4765,40.4765,40.2765,40.387,16500.0
2007-12-05 15:00:00,76.77,76.82,76.52,76.58,17900.0,40.4133,40.4396,40.2817,40.3133,17900.0
2007-12-05 15:10:00,76.59,76.97,76.59,76.78,35400.0,40.3186,40.5186,40.3186,40.4186,35400.0
2007-12-05 15:20:00,76.79,76.84,76.44,76.54,58000.0,40.4239,40.4502,40.2396,40.2922,58000.0
2007-12-05 15:30:00,76.53,76.9,76.45,76.85,31800.0,40.287,40.4818,40.2449,40.4554,31800.0
2007-12-05 15:40:00,76.86,77.11,76.65,76.87,43700.0,40.4607,40.5923,40.3502,40.466,43700.0
2007-12-05 15:50:00,76.86,77.54,76.85,77.48,109700.0,40.4607,40.8187,40.4554,40.7871,109700.0
2007-12-06 09:30:00,77.43,77.43,76.8,77.17,20700.0,40.7608,40.7608,40.4291,40.6239,20700.0
2007-12-06 09:40:00,77.17,77.74,77.08,77.69,21000.0,40.6239,40.924,40.5765,40.8976,21000.0
2007-12-06 09:50:00,77.72,78.0,77.72,77.86,32700.0,40.9134,41.0608,40.9134,40.9871,32700.0
2007-12-06 10:00:00,77.81,77.99,77.59,77.99,22200.0,40.9608,41.0556,40.845,41.0556,22200.0
2007-12-06 10:10:00,77.98,78.0,77.84,77.9,24800.0,41.0503,41.0608,40.9766,41.0082,24800.0
2007-12-06 10:20:00,77.89,78.0,77.8,77.87,37500.0,41.0029,41.0608,40.9555,40.9924,37500.0
2007-12-06 10:30:00,77.87,77.92,77.53,77.92,12400.0,40.9924,41.0187,40.8134,41.0187,12400.0
2007-12-06 10:40:00,77.88,78.0,77.86,77.94,22100.0,40.9977,41.0608,40.9871,41.0292,22100.0
2007-12-06 10:50:00,77.93,78.13,77.78,77.87,40800.0,41.024,41.1293,40.945,40.9924,40800.0
2007-12-06 11:00:00,77.86,77.98,77.55,77.7,13600.0,40.9871,41.0503,40.8239,40.9029,13600.0
2007-12-06 11:10:00,77.7,78.06,77.64,77.98,15800.0,40.9029,41.0924,40.8713,41.0503,15800.0
2007-12-06 11:20:00,77.97,78.05,77.55,77.77,40500.0,41.045,41.0871,40.8239,40.9397,40500.0
2007-12-06 11:30:00,77.76,77.76,77.36,77.62,43700.0,40.9345,40.9345,40.7239,40.8608,43700.0
2007-12-06 11:40:00,77.66,78.04,77.66,77.95,11600.0,40.8818,41.0819,40.8818,41.0345,11600.0
2007-12-06 11:50:00,77.94,78.16,77.88,78.11,23700.0,41.0292,41.145,40.9977,41.1187,23700.0
2007-12-06 12:00:00,78.16,78.29,78.1,78.23,14100.0,41.145,41.2135,41.1135,41.1819,14100.0
2007-12-06 12:10:00,78.24,78.36,78.13,78.36,14600.0,41.1872,41.2503,41.1293,41.2503,14600.0
2007-12-06 12:20:00,78.36,78.5,78.3,78.47,15000.0,41.2503,41.324,41.2187,41.3082,15000.0
2007-12-06 12:30:00,78.48,78.76,78.48,78.76,13300.0,41.3135,41.4609,41.3135,41.4609,13300.0
2007-12-06 12:40:00,78.76,78.86,78.66,78.7,32100.0,41.4609,41.5135,41.4083,41.4293,32100.0
2007-12-06 12:50:00,78.7,78.71,78.57,78.68,14700.0,41.4293,41.4346,41.3609,41.4188,14700.0
2007-12-06 13:00:00,78.7,78.7,78.58,78.67,9800.0,41.4293,41.4293,41.3661,41.4135,9800.0
2007-12-06 13:10:00,78.7,78.7,78.44,78.5,12900.0,41.4293,41.4293,41.2924,41.324,12900.0
2007-12-06 13:20:00,78.44,78.62,78.44,78.55,14100.0,41.2924,41.3872,41.2924,41.3504,14100.0
2007-12-06 13:30:00,78.56,78.57,78.26,78.53,18600.0,41.3556,41.3609,41.1977,41.3398,18600.0
2007-12-06 13:40:00,78.53,78.75,78.49,78.61,13700.0,41.3398,41.4556,41.3188,41.3819,13700.0
2007-12-06 13:50:00,78.6,78.63,78.26,78.32,15100.0,41.3767,41.3925,41.1977,41.2293,15100.0
2007-12-06 14:00:00,78.3,78.67,78.28,78.66,32600.0,41.2187,41.4135,41.2082,41.4083,32600.0
2007-12-06 14:10:00,78.7,78.91,78.65,78.91,16100.0,41.4293,41.5399,41.403,41.5399,16100.0
2007-12-06 14:20:00,78.88,78.93,78.8,78.87,13600.0,41.5241,41.5504,41.482,41.5188,13600.0
2007-12-06 14:30:00,78.87,79.11,78.85,79.08,13300.0,41.5188,41.6451,41.5083,41.6294,13300.0
2007-12-06 14:40:00,79.08,79.5,79.0,79.32,16600.0,41.6294,41.8505,41.5872,41.7557,16600.0
2007-12-06 14:50:00,79.32,79.52,79.24,79.26,13900.0,41.7557,41.861,41.7136,41.7241,13900.0
2007-12-06 15:00:00,79.26,79.49,79.21,79.48,39900.0,41.7241,41.8452,41.6978,41.8399,39900.0
2007-12-06 15:10:00,79.42,79.49,79.14,79.15,17700.0,41.8083,41.8452,41.6609,41.6662,17700.0
2007-12-06 15:20:00,79.12,79.41,79.12,79.41,15100.0,41.6504,41.8031,41.6504,41.8031,15100.0
2007-12-06 15:30:00,79.38,79.62,79.15,79.57,21700.0,41.7873,41.9136,41.6662,41.8873,21700.0
2007-12-06 15:40:00,79.57,79.65,79.33,79.59,21900.0,41.8873,41.9294,41.761,41.8978,21900.0
2007-12-06 15:50:00,79.57,80.28,79.57,80.23,113300.0,41.8873,42.2611,41.8873,42.2347,113300.0
2007-12-07 09:30:00,79.68,80.39,79.38,79.72,39100.0,41.9452,42.319,41.7873,41.9663,39100.0
2007-12-07 09:40:00,79.8,80.37,79.8,80.29,12100.0,42.0084,42.3084,42.0084,42.2663,12100.0
2007-12-07 09:50:00,80.29,80.29,79.78,79.91,57400.0,42.2663,42.2663,41.9979,42.0663,57400.0
2007-12-07 10:00:00,79.89,80.21,79.86,80.09,38500.0,42.0558,42.2242,42.04,42.161,38500.0
2007-12-07 10:10:00,80.11,80.35,79.93,80.19,38600.0,42.1716,42.2979,42.0768,42.2137,38600.0
2007-12-07 10:20:00,80.15,80.7,80.12,80.65,15700.0,42.1926,42.4822,42.1768,42.4558,15700.0
2007-12-07 10:30:00,80.72,80.75,80.41,80.46,18100.0,42.4927,42.5085,42.3295,42.3558,18100.0
2007-12-07 10:40:00,80.48,80.52,80.27,80.37,26300.0,42.3663,42.3874,42.2558,42.3084,26300.0
2007-12-07 10:50:00,80.37,80.53,80.35,80.52,20000.0,42.3084,42.3927,42.2979,42.3874,20000.0
2007-12-07 11:00:00,80.5,80.67,80.43,80.67,20600.0,42.3769,42.4664,42.34,42.4664,20600.0
2007-12-07 11:10:00,80.67,80.67,80.42,80.44,21500.0,42.4664,42.4664,42.3348,42.3453,21500.0
2007-12-07 11:20:00,80.5,80.77,80.46,80.59,15100.0,42.3769,42.519,42.3558,42.4243,15100.0
2007-12-07 11:30:00,80.62,80.68,80.53,80.68,14600.0,42.44,42.4716,42.3927,42.4716,14600.0
2007-12-07 11:40:00,80.66,80.88,80.58,80.88,21600.0,42.4611,42.5769,42.419,42.5769,21600.0
2007-12-07 11:50:00,80.84,80.93,80.75,80.9,18900.0,42.5559,42.6032,42.5085,42.5874,18900.0
2007-12-07 12:00:00,80.92,80.99,80.83,80.95,22500.0,42.598,42.6348,42.5506,42.6138,22500.0
2007-12-07 12:10:00,80.94,80.99,80.59,80.77,17800.0,42.6085,42.6348,42.4243,42.519,17800.0
2007-12-07 12:20:00,80.79,80.92,80.56,80.56,20800.0,42.5295,42.598,42.4085,42.4085,20800.0
2007-12-07 12:30:00,80.56,80.58,80.51,80.54,9600.0,42.4085,42.419,42.3821,42.3979,9600.0
2007-12-07 12:40:00,80.59,80.62,80.5,80.6,9900.0,42.4243,42.44,42.3769,42.4295,9900.0
2007-12-07 12:50:00,80.63,80.7,80.51,80.56,13000.0,42.4453,42.4822,42.3821,42.4085,13000.0
2007-12-07 13:00:00,80.56,80.62,80.42,80.43,14900.0,42.4085,42.44,42.3348,42.34,14900.0
2007-12-07 13:10:00,80.42,80.55,80.18,80.31,27800.0,42.3348,42.4032,42.2084,42.2769,27800.0
2007-12-07 13:20:00,80.31,80.32,79.88,80.09,22200.0,42.2769,42.2821,42.0505,42.161,22200.0
2007-12-07 13:30:00,80.05,80.08,79.85,79.86,7800.0,42.14,42.1558,42.0347,42.04,7800.0
2007-12-07 13:40:00,79.86,80.06,79.81,80.04,8200.0,42.04,42.1452,42.0136,42.1347,8200.0
2007-12-07 13:50:00,79.97,80.06,79.97,80.0,3000.0,42.0979,42.1452,42.0979,42.1137,3000.0
2007-12-07 14:00:00,80.0,80.1,79.89,80.06,12300.0,42.1137,42.1663,42.0558,42.1452,12300.0
2007-12-07 14:10:00,80.1,80.17,79.88,79.88,11200.0,42.1663,42.2032,42.0505,42.0505,11200.0
2007-12-07 14:20:00,79.88,79.97,79.86,79.93,5400.0,42.0505,42.0979,42.04,42.0768,5400.0
2007-12-07 14:30:00,79.94,80.14,79.89,80.08,9400.0,42.0821,42.1874,42.0558,42.1558,9400.0
2007-12-07 14:40:00,80.12,80.12,79.8,79.88,8900.0,42.1768,42.1768,42.0084,42.0505,8900.0
2007-12-07 14:50:00,79.88,79.88,79.75,79.86,7400.0,42.0505,42.0505,41.9821,42.04,7400.0
2007-12-07 15:00:00,79.86,80.15,79.68,79.94,22500.0,42.04,42.1926,41.9452,42.0821,22500.0
2007-12-07 15:10:00,79.95,80.24,79.9,79.9,27100.0,42.0873,42.24,42.061,42.061,27100.0
2007-12-07 15:20:00,79.91,80.19,79.85,80.02,24200.0,42.0663,42.2137,42.0347,42.1242,24200.0
2007-12-07 15:30:00,80.0,80.03,79.6,79.8,46800.0,42.1137,42.1295,41.9031,42.0084,46800.0
2007-12-07 15:40:00,79.78,79.79,79.45,79.66,50000.0,41.9979,42.0031,41.8241,41.9347,50000.0
2007-12-07 15:50:00,79.63,79.65,78.95,79.2,110500.0,41.9189,41.9294,41.5609,41.6925,110500.0
2007-12-10 09:30:00,79.22,79.74,79.12,79.34,25200.0,41.7031,41.9768,41.6504,41.7662,25200.0
2007-12-10 09:40:00,79.28,79.76,79.22,79.71,14300.0,41.7346,41.9873,41.7031,41.961,14300.0
2007-12-10 09:50:00,79.7,80.66,79.7,80.57,16800.0,41.9557,42.4611,41.9557,42.4137,16800.0
2007-12-10 10:00:00,80.57,80.71,80.47,80.71,11800.0,42.4137,42.4874,42.3611,42.4874,11800.0
2007-12-10 10:10:00,80.64,80.81,80.37,80.5,20800.0,42.4506,42.5401,42.3084,42.3769,20800.0
2007-12-10 10:20:00,80.6,80.87,80.28,80.81,23500.0,42.4295,42.5716,42.2611,42.5401,23500.0
2007-12-10 10:30:00,80.82,80.93,80.67,80.93,15900.0,42.5453,42.6032,42.4664,42.6032,15900.0
2007-12-10 10:40:00,80.96,81.16,80.88,80.95,15100.0,42.619,42.7243,42.5769,42.6138,15100.0
2007-12-10 10:50:00,80.99,81.27,80.99,81.27,9900.0,42.6348,42.7822,42.6348,42.7822,9900.0
2007-12-10 11:00:00,81.29,81.4,81.08,81.19,17900.0,42.7927,42.8507,42.6822,42.7401,17900.0
2007-12-10 11:10:00,81.17,81.5,81.11,81.35,9500.0,42.7296,42.9033,42.698,42.8243,9500.0
2007-12-10 11:20:00,81.37,81.45,80.84,81.12,30200.0,42.8349,42.877,42.5559,42.7033,30200.0
2007-12-10 11:30:00,81.14,81.18,80.94,81.09,13800.0,42.7138,42.7348,42.6085,42.6875,13800.0
2007-12-10 11:40:00,81.02,81.1,80.78,80.85,8300.0,42.6506,42.6927,42.5243,42.5611,8300.0
2007-12-10 11:50:00,80.84,80.99,80.8,80.98,4300.0,42.5559,42.6348,42.5348,42.6296,4300.0
2007-12-10 12:00:00,80.9,81.03,80.88,81.01,6100.0,42.5874,42.6559,42.5769,42.6453,6100.0
2007-12-10 12:10:00,80.95,81.01,80.87,80.98,4900.0,42.6138,42.6453,42.5716,42.6296,4900.0
2007-12-10 12:20:00,80.98,81.03,80.86,81.03,8700.0,42.6296,42.6559,42.5664,42.6559,8700.0
2007-12-10 12:30:00,80.97,81.06,80.94,81.06,9100.0,42.6243,42.6717,42.6085,42.6717,9100.0
2007-12-10 12:40:00,81.02,81.1,80.97,81.04,16600.0,42.6506,42.6927,42.6243,42.6611,16600.0
2007-12-10 12:50:00,81.03,81.2,80.93,81.01,14900.0,42.6559,42.7454,42.6032,42.6453,14900.0
2007-12-10 13:00:00,81.0,81.04,80.93,81.02,6200.0,42.6401,42.6611,42.6032,42.6506,6200.0
2007-12-10 13:10:00,81.02,81.1,80.95,81.06,21100.0,42.6506,42.6927,42.6138,42.6717,21100.0
2007-12-10 13:20:00,81.1,81.15,80.96,81.11,23800.0,42.6927,42.719,42.619,42.698,23800.0
2007-12-10 13:30:00,81.13,81.16,81.05,81.15,8700.0,42.7085,42.7243,42.6664,42.719,8700.0
2007-12-10 13:40:00,81.15,81.23,81.12,81.21,10000.0,42.719,42.7612,42.7033,42.7506,10000.0
2007-12-10 13:50:00,81.2,81.24,81.07,81.07,9000.0,42.7454,42.7664,42.6769,42.6769,9000.0
2007-12-10 14:00:00,81.09,81.1,80.95,81.0,7900.0,42.6875,42.6927,42.6138,42.6401,7900.0
2007-12-10 14:10:00,80.96,81.0,80.72,80.83,13800.0,42.619,42.6401,42.4927,42.5506,13800.0
2007-12-10 14:20:00,80.83,80.91,80.75,80.87,10100.0,42.5506,42.5927,42.5085,42.5716,10100.0
2007-12-10 14:30:00,80.92,81.04,80.83,80.84,21200.0,42.598,42.6611,42.5506,42.5559,21200.0
2007-12-10 14:40:00,80.83,81.09,80.83,80.99,20200.0,42.5506,42.6875,42.5506,42.6348,20200.0
2007-12-10 14:50:00,81.0,81.04,80.64,80.79,23700.0,42.6401,42.6611,42.4506,42.5295,23700.0
2007-12-10 15:00:00,80.73,80.98,80.66,80.81,30800.0,42.4979,42.6296,42.4611,42.5401,30800.0
2007-12-10 15:10:00,80.84,81.09,80.8,80.93,17300.0,42.5559,42.6875,42.5348,42.6032,17300.0
2007-12-10 15:20:00,80.94,81.24,80.91,81.09,22600.0,42.6085,42.7664,42.5927,42.6875,22600.0
2007-12-10 15:30:00,81.1,81.24,81.01,81.2,20600.0,42.6927,42.7664,42.6453,42.7454,20600.0
2007-12-10 15:40:00,81.19,81.47,81.12,81.45,27200.0,42.7401,42.8875,42.7033,42.877,27200.0
2007-12-10 15:50:00,81.45,81.78,81.42,81.76,73300.0,42.877,43.0507,42.8612,43.0402,73300.0
2007-12-11 09:30:00,82.0,82.0,81.37,81.53,27000.0,43.4479,43.4479,43.1141,43.1988,27000.0
2007-12-11 09:40:00,81.56,82.0,81.51,81.78,20100.0,43.2147,43.4479,43.1882,43.3313,20100.0
2007-12-11 09:50:00,81.78,81.91,81.44,81.85,36900.0,43.3313,43.4002,43.1511,43.3684,36900.0
2007-12-11 10:00:00,81.92,82.0,81.79,81.91,22100.0,43.4055,43.4479,43.3366,43.4002,22100.0
2007-12-11 10:10:00,81.91,81.96,81.77,81.81,5900.0,43.4002,43.4267,43.326,43.3472,5900.0
2007-12-11 10:20:00,81.74,81.84,81.65,81.7,17300.0,43.3101,43.3631,43.2624,43.2889,17300.0
2007-12-11 10:30:00,81.66,81.84,81.65,81.83,29300.0,43.2677,43.3631,43.2624,43.3578,29300.0
2007-12-11 10:40:00,81.75,81.84,81.6,81.6,16600.0,43.3154,43.3631,43.2359,43.2359,16600.0
2007-12-11 10:50:00,81.59,81.75,81.42,81.65,21300.0,43.2306,43.3154,43.1406,43.2624,21300.0
2007-12-11 11:00:00,81.69,81.72,81.51,81.58,16600.0,43.2836,43.2995,43.1882,43.2253,16600.0
2007-12-11 11:10:00,81.54,81.6,81.43,81.5,7100.0,43.2041,43.2359,43.1459,43.1829,7100.0
2007-12-11 11:20:00,81.45,81.57,81.4,81.5,22700.0,43.1564,43.22,43.13,43.1829,22700.0
2007-12-11 11:30:00,81.5,81.54,81.4,81.48,14200.0,43.1829,43.2041,43.13,43.1723,14200.0
2007-12-11 11:40:00,81.48,81.6,81.42,81.6,12900.0,43.1723,43.2359,43.1406,43.2359,12900.0
2007-12-11 11:50:00,81.56,81.82,81.54,81.78,20100.0,43.2147,43.3525,43.2041,43.3313,20100.0
2007-12-11 12:00:00,81.78,81.93,81.75,81.84,15400.0,43.3313,43.4108,43.3154,43.3631,15400.0
2007-12-11 12:10:00,81.83,81.87,81.7,81.76,16300.0,43.3578,43.379,43.2889,43.3207,16300.0
2007-12-11 12:20:00,81.73,81.9,81.62,81.75,34000.0,43.3048,43.3949,43.2465,43.3154,34000.0
2007-12-11 12:30:00,81.71,81.95,81.64,81.95,22200.0,43.2942,43.4214,43.2571,43.4214,22200.0
2007-12-11 12:40:00,81.91,81.96,81.79,81.96,12300.0,43.4002,43.4267,43.3366,43.4267,12300.0
2007-12-11 12:50:00,81.92,81.96,81.89,81.91,3600.0,43.4055,43.4267,43.3896,43.4002,3600.0
2007-12-11 13:00:00,81.92,81.99,81.84,81.86,20100.0,43.4055,43.4426,43.3631,43.3737,20100.0
2007-12-11 13:10:00,81.84,82.0,81.84,81.96,12800.0,43.3631,43.4479,43.3631,43.4267,12800.0
2007-12-11 13:20:00,82.0,82.09,81.91,82.0,24600.0,43.4479,43.4956,43.4002,43.4479,24600.0
2007-12-11 13:30:00,81.99,82.01,81.86,82.01,7300.0,43.4426,43.4532,43.3737,43.4532,7300.0
2007-12-11 13:40:00,82.04,82.38,82.01,82.36,11800.0,43.4691,43.6492,43.4532,43.6386,11800.0
2007-12-11 13:50:00,82.38,82.65,82.28,82.55,53000.0,43.6492,43.7923,43.5962,43.7393,53000.0
2007-12-11 14:00:00,82.55,82.6,82.35,82.6,20300.0,43.7393,43.7658,43.6333,43.7658,20300.0
2007-12-11 14:10:00,82.6,83.0,80.61,80.64,58300.0,43.7658,43.9777,42.7114,42.7273,58300.0
2007-12-11 14:20:00,80.69,80.72,78.49,80.46,89100.0,42.7538,42.7697,41.5881,42.6319,89100.0
2007-12-11 14:30:00,80.38,80.62,79.1,79.16,90000.0,42.5895,42.7167,41.9113,41.9431,90000.0
2007-12-11 14:40:00,79.17,79.46,78.89,79.34,74800.0,41.9484,42.102,41.8,42.0385,74800.0
2007-12-11 14:50:00,79.38,79.81,79.07,79.6,43000.0,42.0597,42.2875,41.8954,42.1762,43000.0
2007-12-11 15:00:00,79.62,79.64,78.82,79.08,60900.0,42.1868,42.1974,41.7629,41.9007,60900.0
2007-12-11 15:10:00,79.09,79.13,78.6,78.61,52900.0,41.906,41.9272,41.6464,41.6517,52900.0
2007-12-11 15:20:00,78.63,78.66,78.2,78.28,61300.0,41.6623,41.6782,41.4344,41.4768,61300.0
2007-12-11 15:30:00,78.27,78.56,77.88,77.97,45400.0,41.4715,41.6252,41.2649,41.3126,45400.0
2007-12-11 15:40:00,77.99,78.03,77.27,77.27,55200.0,41.3232,41.3444,40.9417,40.9417,55200.0
2007-12-11 15:50:00,77.34,77.41,76.78,76.81,97700.0,40.9788,41.0158,40.682,40.6979,97700.0
2007-12-12 09:30:00,78.59,80.95,78.59,80.32,48600.0,41.6411,42.8915,41.6411,42.5577,48600.0
2007-12-12 09:40:00,80.21,80.42,79.16,79.73,55600.0,42.4994,42.6107,41.9431,42.2451,55600.0
2007-12-12 09:50:00,79.79,80.95,79.77,80.65,49400.0,42.2769,42.8915,42.2663,42.7326,49400.0
2007-12-12 10:00:00,80.65,80.66,79.74,79.85,22800.0,42.7326,42.7379,42.2504,42.3087,22800.0
2007-12-12 10:10:00,79.85,80.5,79.76,80.39,27600.0,42.3087,42.6531,42.261,42.5948,27600.0
2007-12-12 10:20:00,80.34,80.47,80.06,80.35,18500.0,42.5683,42.6372,42.42,42.5736,18500.0
2007-12-12 10:30:00,80.28,80.34,79.6,79.61,31200.0,42.5365,42.5683,42.1762,42.1815,31200.0
2007-12-12 10:40:00,79.57,79.87,79.22,79.31,30900.0,42.1603,42.3193,41.9749,42.0226,30900.0
2007-12-12 10:50:00,79.21,79.48,78.94,78.94,31800.0,41.9696,42.1126,41.8265,41.8265,31800.0
2007-12-12 11:00:00,78.94,79.25,78.89,79.13,20900.0,41.8265,41.9908,41.8,41.9272,20900.0
2007-12-12 11:10:00,79.13,79.28,78.67,78.9,23200.0,41.9272,42.0067,41.6835,41.8053,23200.0
2007-12-12 11:20:00,78.83,78.87,78.42,78.54,18900.0,41.7682,41.7894,41.551,41.6146,18900.0
2007-12-12 11:30:00,78.54,79.43,78.5,79.31,30700.0,41.6146,42.0861,41.5934,42.0226,30700.0
2007-12-12 11:40:00,79.34,79.53,79.04,79.15,24200.0,42.0385,42.1391,41.8795,41.9378,24200.0
2007-12-12 11:50:00,79.17,79.36,78.89,79.07,23100.0,41.9484,42.0491,41.8,41.8954,23100.0
2007-12-12 12:00:00,79.09,79.17,78.3,78.45,31900.0,41.906,41.9484,41.4874,41.5669,31900.0
2007-12-12 12:10:00,78.4,78.5,78.13,78.18,16500.0,41.5404,41.5934,41.3973,41.4238,16500.0
2007-12-12 12:20:00,78.14,78.5,78.14,78.21,16400.0,41.4026,41.5934,41.4026,41.4397,16400.0
2007-12-12 12:30:00,78.13,78.2,77.82,77.83,22100.0,41.3973,41.4344,41.2331,41.2384,22100.0
2007-12-12 12:40:00,77.89,77.96,77.12,77.33,35200.0,41.2702,41.3073,40.8622,40.9735,35200.0
2007-12-12 12:50:00,77.3,77.33,77.11,77.27,48700.0,40.9576,40.9735,40.8569,40.9417,48700.0
2007-12-12 13:00:00,77.28,77.28,77.05,77.16,28600.0,40.947,40.947,40.8251,40.8834,28600.0
2007-12-12 13:10:00,77.19,77.3,77.14,77.3,29400.0,40.8993,40.9576,40.8728,40.9576,29400.0
2007-12-12 13:20:00,77.3,77.33,77.03,77.09,21700.0,40.9576,40.9735,40.8145,40.8463,21700.0
2007-12-12 13:30:00,77.08,77.32,76.96,77.19,31300.0,40.841,40.9682,40.7774,40.8993,31300.0
2007-12-12 13:40:00,77.3,77.84,77.28,77.8,45400.0,40.9576,41.2437,40.947,41.2225,45400.0
2007-12-12 13:50:00,77.78,78.23,77.7,78.16,31000.0,41.2119,41.4503,41.1695,41.4132,31000.0
2007-12-12 14:00:00,78.12,78.42,77.89,78.39,40600.0,41.392,41.551,41.2702,41.5351,40600.0
2007-12-12 14:10:00,78.38,78.45,78.22,78.22,20400.0,41.5298,41.5669,41.445,41.445,20400.0
2007-12-12 14:20:00,78.22,78.26,77.69,77.69,25200.0,41.445,41.4662,41.1642,41.1642,25200.0
2007-12-12 14:30:00,77.69,77.76,77.51,77.67,23300.0,41.1642,41.2013,41.0688,41.1536,23300.0
2007-12-12 14:40:00,77.67,77.69,77.32,77.46,29800.0,41.1536,41.1642,40.9682,41.0423,29800.0
2007-12-12 14:50:00,77.51,77.7,77.14,77.2,23100.0,41.0688,41.1695,40.8728,40.9046,23100.0
2007-12-12 15:00:00,77.14,77.17,76.47,76.77,53300.0,40.8728,40.8887,40.5178,40.6767,53300.0
2007-12-12 15:10:00,76.83,76.83,75.86,76.28,57700.0,40.7085,40.7085,40.1946,40.4171,57700.0
2007-12-12 15:20:00,76.32,76.41,75.95,76.23,39400.0,40.4383,40.486,40.2423,40.3906,39400.0
2007-12-12 15:30:00,76.17,76.45,76.01,76.2,57100.0,40.3588,40.5072,40.2741,40.3747,57100.0
2007-12-12 15:40:00,76.25,76.74,76.11,76.69,50800.0,40.4012,40.6608,40.327,40.6344,50800.0
2007-12-12 15:50:00,76.69,77.06,76.61,77.06,67600.0,40.6344,40.8304,40.592,40.8304,67600.0
2007-12-13 09:30:00,76.57,77.44,76.33,77.33,28400.0,40.5708,41.0317,40.4436,40.9735,28400.0
2007-12-13 09:40:00,77.29,77.35,75.42,75.66,25100.0,40.9523,40.9841,39.9614,40.0886,25100.0
2007-12-13 09:50:00,75.68,75.83,75.24,75.41,18700.0,40.0992,40.1787,39.8661,39.9561,18700.0
2007-12-13 10:00:00,75.44,75.83,75.27,75.69,26400.0,39.972,40.1787,39.882,40.1045,26400.0
2007-12-13 10:10:00,75.69,76.25,75.6,75.78,30900.0,40.1045,40.4012,40.0568,40.1522,30900.0
2007-12-13 10:20:00,75.78,76.31,75.42,75.54,27400.0,40.1522,40.433,39.9614,40.025,27400.0
2007-12-13 10:30:00,75.47,75.76,75.26,75.54,27200.0,39.9879,40.1416,39.8767,40.025,27200.0
2007-12-13 10:40:00,75.6,75.77,75.37,75.68,18600.0,40.0568,40.1469,39.9349,40.0992,18600.0
2007-12-13 10:50:00,75.73,75.73,75.08,75.26,17100.0,40.1257,40.1257,39.7813,39.8767,17100.0
2007-12-13 11:00:00,75.21,75.43,75.0,75.16,23600.0,39.8502,39.9667,39.7389,39.8237,23600.0
2007-12-13 11:10:00,75.17,75.52,75.17,75.3,11500.0,39.829,40.0144,39.829,39.8979,11500.0
2007-12-13 11:20:00,75.19,75.47,75.09,75.37,19300.0,39.8396,39.9879,39.7866,39.9349,19300.0
2007-12-13 11:30:00,75.39,75.39,75.09,75.22,12200.0,39.9455,39.9455,39.7866,39.8555,12200.0
2007-12-13 11:40:00,75.23,75.3,74.93,74.98,21400.0,39.8608,39.8979,39.7018,39.7283,21400.0
2007-12-13 11:50:00,74.98,75.17,74.97,75.16,12500.0,39.7283,39.829,39.723,39.8237,12500.0
2007-12-13 12:00:00,75.16,75.46,75.04,75.41,11900.0,39.8237,39.9826,39.7601,39.9561,11900.0
2007-12-13 12:10:00,75.35,75.47,75.28,75.41,6600.0,39.9243,39.9879,39.8873,39.9561,6600.0
2007-12-13 12:20:00,75.41,75.42,75.11,75.21,5000.0,39.9561,39.9614,39.7972,39.8502,5000.0
2007-12-13 12:30:00,75.19,75.25,75.04,75.06,31000.0,39.8396,39.8714,39.7601,39.7707,31000.0
2007-12-13 12:40:00,75.02,75.15,74.83,75.08,23200.0,39.7495,39.8184,39.6488,39.7813,23200.0
2007-12-13 12:50:00,75.01,75.15,75.0,75.12,8900.0,39.7442,39.8184,39.7389,39.8025,8900.0
2007-12-13 13:00:00,75.12,75.42,75.12,75.33,11200.0,39.8025,39.9614,39.8025,39.9138,11200.0
2007-12-13 13:10:00,75.33,75.44,75.02,75.23,28100.0,39.9138,39.972,39.7495,39.8608,28100.0
2007-12-13 13:20:00,75.23,75.23,75.01,75.12,14100.0,39.8608,39.8608,39.7442,39.8025,14100.0
2007-12-13 13:30:00,75.15,75.23,75.0,75.0,17300.0,39.8184,39.8608,39.7389,39.7389,17300.0
2007-12-13 13:40:00,74.95,75.09,74.86,75.03,36900.0,39.7124,39.7866,39.6647,39.7548,36900.0
2007-12-13 13:50:00,75.03,75.25,75.03,75.18,10300.0,39.7548,39.8714,39.7548,39.8343,10300.0
2007-12-13 14:00:00,75.19,75.28,75.01,75.17,25400.0,39.8396,39.8873,39.7442,39.829,25400.0
2007-12-13 14:10:00,75.18,75.42,75.0,75.37,19700.0,39.8343,39.9614,39.7389,39.9349,19700.0
2007-12-13 14:20:00,75.35,75.64,75.34,75.55,32000.0,39.9243,40.078,39.9191,40.0303,32000.0
2007-12-13 14:30:00,75.52,75.6,75.3,75.32,30800.0,40.0144,40.0568,39.8979,39.9085,30800.0
2007-12-13 14:40:00,75.31,75.52,75.21,75.33,29200.0,39.9032,40.0144,39.8502,39.9138,29200.0
2007-12-13 14:50:00,75.32,75.57,75.25,75.3,17800.0,39.9085,40.0409,39.8714,39.8979,17800.0
2007-12-13 15:00:00,75.3,75.6,75.3,75.36,13500.0,39.8979,40.0568,39.8979,39.9296,13500.0
2007-12-13 15:10:00,75.36,75.53,75.2,75.47,34100.0,39.9296,40.0197,39.8449,39.9879,34100.0
2007-12-13 15:20:00,75.53,76.04,75.33,76.04,33500.0,40.0197,40.2899,39.9138,40.2899,33500.0
2007-12-13 15:30:00,76.01,76.46,75.86,76.12,37600.0,40.2741,40.5125,40.1946,40.3323,37600.0
2007-12-13 15:40:00,76.1,76.53,76.03,76.46,31500.0,40.3217,40.5496,40.2846,40.5125,31500.0
2007-12-13 15:50:00,76.37,76.85,76.23,76.52,49700.0,40.4648,40.7191,40.3906,40.5443,49700.0
2007-12-14 09:30:00,75.76,75.77,75.0,75.12,20100.0,40.1416,40.1469,39.7389,39.8025,20100.0
2007-12-14 09:40:00,75.18,75.65,75.04,75.04,23000.0,39.8343,40.0833,39.7601,39.7601,23000.0
2007-12-14 09:50:00,75.08,75.5,74.95,75.4,16800.0,39.7813,40.0038,39.7124,39.9508,16800.0
2007-12-14 10:00:00,75.37,75.59,75.16,75.16,25800.0,39.9349,40.0515,39.8237,39.8237,25800.0
2007-12-14 10:10:00,75.22,75.67,75.19,75.64,26000.0,39.8555,40.0939,39.8396,40.078,26000.0
2007-12-14 10:20:00,75.67,75.81,75.22,75.48,28100.0,40.0939,40.1681,39.8555,39.9932,28100.0
2007-12-14 10:30:00,75.48,75.55,75.23,75.29,32800.0,39.9932,40.0303,39.8608,39.8926,32800.0
2007-12-14 10:40:00,75.35,75.83,75.3,75.82,39000.0,39.9243,40.1787,39.8979,40.1734,39000.0
2007-12-14 10:50:00,75.82,76.09,75.68,76.09,28200.0,40.1734,40.3164,40.0992,40.3164,28200.0
2007-12-14 11:00:00,76.1,76.44,75.96,76.33,34600.0,40.3217,40.5019,40.2476,40.4436,34600.0
2007-12-14 11:10:00,76.28,76.39,76.14,76.38,26300.0,40.4171,40.4754,40.3429,40.4701,26300.0
2007-12-14 11:20:00,76.37,76.43,76.05,76.05,12700.0,40.4648,40.4966,40.2952,40.2952,12700.0
2007-12-14 11:30:00,76.08,76.14,75.92,75.97,8700.0,40.3111,40.3429,40.2264,40.2529,8700.0
2007-12-14 11:40:00,75.94,76.02,75.25,75.25,14900.0,40.237,40.2794,39.8714,39.8714,14900.0
2007-12-14 11:50:00,75.28,75.44,75.16,75.16,13300.0,39.8873,39.972,39.8237,39.8237,13300.0
2007-12-14 12:00:00,75.18,75.32,75.14,75.19,14800.0,39.8343,39.9085,39.8131,39.8396,14800.0
2007-12-14 12:10:00,75.2,75.31,75.14,75.14,13400.0,39.8449,39.9032,39.8131,39.8131,13400.0
2007-12-14 12:20:00,75.16,75.19,74.79,74.8,34300.0,39.8237,39.8396,39.6276,39.6329,34300.0
2007-12-14 12:30:00,74.83,74.85,74.66,74.69,19700.0,39.6488,39.6594,39.5588,39.5746,19700.0
2007-12-14 12:40:00,74.69,74.89,74.6,74.89,12200.0,39.5746,39.6806,39.527,39.6806,12200.0
2007-12-14 12:50:00,74.89,75.46,74.89,75.39,15100.0,39.6806,39.9826,39.6806,39.9455,15100.0
2007-12-14 13:00:00,75.39,75.4,75.13,75.19,5700.0,39.9455,39.9508,39.8078,39.8396,5700.0
2007-12-14 13:10:00,75.2,75.21,75.0,75.12,16400.0,39.8449,39.8502,39.7389,39.8025,16400.0
2007-12-14 13:20:00,75.06,75.11,74.95,75.08,17300.0,39.7707,39.7972,39.7124,39.7813,17300.0
2007-12-14 13:30:00,75.05,75.16,74.9,74.96,21700.0,39.7654,39.8237,39.6859,39.7177,21700.0
2007-12-14 13:40:00,74.93,74.95,74.59,74.65,19900.0,39.7018,39.7124,39.5217,39.5535,19900.0
2007-12-14 13:50:00,74.62,74.8,74.54,74.75,21000.0,39.5376,39.6329,39.4952,39.6064,21000.0
2007-12-14 14:00:00,74.74,74.74,74.24,74.42,21600.0,39.6011,39.6011,39.3362,39.4316,21600.0
2007-12-14 14:10:00,74.43,74.61,74.43,74.49,8100.0,39.4369,39.5323,39.4369,39.4687,8100.0
2007-12-14 14:20:00,74.47,74.51,74.2,74.26,12600.0,39.4581,39.4793,39.315,39.3468,12600.0
2007-12-14 14:30:00,74.26,74.33,74.06,74.27,18400.0,39.3468,39.3839,39.2408,39.3521,18400.0
2007-12-14 14:40:00,74.32,74.55,74.3,74.3,24600.0,39.3786,39.5005,39.368,39.368,24600.0
2007-12-14 14:50:00,74.29,74.29,73.83,73.95,28400.0,39.3627,39.3627,39.119,39.1826,28400.0
2007-12-14 15:00:00,73.96,74.18,73.75,74.17,37100.0,39.1879,39.3044,39.0766,39.2991,37100.0
2007-12-14 15:10:00,74.14,74.18,73.88,73.91,27600.0,39.2832,39.3044,39.1455,39.1614,27600.0
2007-12-14 15:20:00,73.82,73.9,73.65,73.79,25600.0,39.1137,39.1561,39.0236,39.0978,25600.0
2007-12-14 15:30:00,73.84,74.09,73.76,73.9,40900.0,39.1243,39.2567,39.0819,39.1561,40900.0
2007-12-14 15:40:00,73.87,74.0,73.62,73.66,53600.0,39.1402,39.209,39.0077,39.0289,53600.0
2007-12-14 15:50:00,73.65,73.73,73.0,73.03,114700.0,39.0236,39.066,38.6792,38.6951,114700.0
2007-12-17 09:30:00,72.55,72.9,71.69,72.07,53900.0,38.4408,38.6262,37.9851,38.1864,53900.0
2007-12-17 09:40:00,72.06,72.87,72.01,72.78,59100.0,38.1811,38.6103,38.1546,38.5626,59100.0
2007-12-17 09:50:00,72.77,73.01,72.46,73.01,47500.0,38.5573,38.6845,38.3931,38.6845,47500.0
2007-12-17 10:00:00,72.98,73.25,72.68,72.74,37400.0,38.6686,38.8117,38.5096,38.5414,37400.0
2007-12-17 10:10:00,72.76,73.11,72.72,73.01,33600.0,38.552,38.7375,38.5308,38.6845,33600.0
2007-12-17 10:20:00,73.1,73.38,73.02,73.14,22100.0,38.7322,38.8805,38.6898,38.7534,22100.0
2007-12-17 10:30:00,73.11,73.58,72.92,73.52,47700.0,38.7375,38.9865,38.6368,38.9547,47700.0
2007-12-17 10:40:00,73.53,73.62,73.46,73.53,16600.0,38.96,39.0077,38.9229,38.96,16600.0
2007-12-17 10:50:00,73.52,73.63,73.49,73.57,9300.0,38.9547,39.013,38.9388,38.9812,9300.0
2007-12-17 11:00:00,73.54,73.68,73.48,73.6,14500.0,38.9653,39.0395,38.9335,38.9971,14500.0
2007-12-17 11:10:00,73.58,73.6,73.37,73.56,13800.0,38.9865,38.9971,38.8752,38.9759,13800.0
2007-12-17 11:20:00,73.54,73.82,73.41,73.56,18300.0,38.9653,39.1137,38.8964,38.9759,18300.0
2007-12-17 11:30:00,73.5,73.65,73.25,73.25,18000.0,38.9441,39.0236,38.8117,38.8117,18000.0
2007-12-17 11:40:00,73.23,73.24,73.0,73.01,14300.0,38.8011,38.8064,38.6792,38.6845,14300.0
2007-12-17 11:50:00,73.07,73.16,73.0,73.16,18000.0,38.7163,38.764,38.6792,38.764,18000.0
2007-12-17 12:00:00,73.1,73.41,73.04,73.34,13100.0,38.7322,38.8964,38.7004,38.8593,13100.0
2007-12-17 12:10:00,73.35,73.5,73.28,73.36,16600.0,38.8646,38.9441,38.8276,38.8699,16600.0
2007-12-17 12:20:00,73.38,73.49,73.31,73.43,15100.0,38.8805,38.9388,38.8435,38.907,15100.0
2007-12-17 12:30:00,73.44,73.74,73.43,73.64,53100.0,38.9123,39.0713,38.907,39.0183,53100.0
2007-12-17 12:40:00,73.67,73.79,73.64,73.69,10700.0,39.0342,39.0978,39.0183,39.0448,10700.0
2007-12-17 12:50:00,73.7,73.94,73.7,73.91,7200.0,39.0501,39.1773,39.0501,39.1614,7200.0
2007-12-17 13:00:00,73.89,74.05,73.63,73.71,25400.0,39.1508,39.2355,39.013,39.0554,25400.0
2007-12-17 13:10:00,73.69,73.81,73.09,73.26,31800.0,39.0448,39.1084,38.7269,38.817,31800.0
2007-12-17 13:20:00,73.28,73.57,73.27,73.55,16200.0,38.8276,38.9812,38.8223,38.9706,16200.0
2007-12-17 13:30:00,73.56,73.56,73.41,73.41,11700.0,38.9759,38.9759,38.8964,38.8964,11700.0
2007-12-17 13:40:00,73.41,73.78,73.38,73.53,35400.0,38.8964,39.0925,38.8805,38.96,35400.0
2007-12-17 13:50:00,73.54,73.76,73.4,73.62,20800.0,38.9653,39.0819,38.8911,39.0077,20800.0
2007-12-17 14:00:00,73.59,73.81,73.55,73.71,17000.0,38.9918,39.1084,38.9706,39.0554,17000.0
2007-12-17 14:10:00,73.71,73.76,73.48,73.54,22800.0,39.0554,39.0819,38.9335,38.9653,22800.0
2007-12-17 14:20:00,73.54,73.73,73.46,73.62,26600.0,38.9653,39.066,38.9229,39.0077,26600.0
2007-12-17 14:30:00,73.63,73.77,73.5,73.62,17200.0,39.013,39.0872,38.9441,39.0077,17200.0
2007-12-17 14:40:00,73.67,73.69,73.31,73.35,24800.0,39.0342,39.0448,38.8435,38.8646,24800.0
2007-12-17 14:50:00,73.37,73.41,73.1,73.39,25300.0,38.8752,38.8964,38.7322,38.8858,25300.0
2007-12-17 15:00:00,73.33,73.42,73.0,73.16,41000.0,38.854,38.9017,38.6792,38.764,41000.0
2007-12-17 15:10:00,73.17,73.48,73.11,73.16,21300.0,38.7693,38.9335,38.7375,38.764,21300.0
2007-12-17 15:20:00,73.15,73.47,73.04,73.04,25200.0,38.7587,38.9282,38.7004,38.7004,25200.0
2007-12-17 15:30:00,73.05,73.42,73.0,73.23,49200.0,38.7057,38.9017,38.6792,38.8011,49200.0
2007-12-17 15:40:00,73.17,73.17,72.86,73.01,114500.0,38.7693,38.7693,38.605,38.6845,114500.0
2007-12-17 15:50:00,73.03,73.13,73.0,73.05,118000.0,38.6951,38.7481,38.6792,38.7057,118000.0
2007-12-18 09:30:00,73.78,75.21,73.55,75.21,32700.0,39.0925,39.8502,38.9706,39.8502,32700.0
2007-12-18 09:40:00,75.2,75.2,74.08,74.08,24000.0,39.8449,39.8449,39.2514,39.2514,24000.0
2007-12-18 09:50:00,74.08,74.33,73.93,73.96,21500.0,39.2514,39.3839,39.172,39.1879,21500.0
2007-12-18 10:00:00,73.92,74.06,73.69,73.93,20700.0,39.1667,39.2408,39.0448,39.172,20700.0
2007-12-18 10:10:00,73.93,73.93,73.37,73.71,14500.0,39.172,39.172,38.8752,39.0554,14500.0
2007-12-18 10:20:00,73.71,73.78,73.61,73.61,15000.0,39.0554,39.0925,39.0024,39.0024,15000.0
2007-12-18 10:30:00,73.66,73.77,73.29,73.39,20900.0,39.0289,39.0872,38.8329,38.8858,20900.0
2007-12-18 10:40:00,73.42,73.53,73.16,73.29,22600.0,38.9017,38.96,38.764,38.8329,22600.0
2007-12-18 10:50:00,73.32,73.33,73.11,73.19,15500.0,38.8488,38.854,38.7375,38.7799,15500.0
2007-12-18 11:00:00,73.15,73.25,73.0,73.0,54000.0,38.7587,38.8117,38.6792,38.6792,54000.0
2007-12-18 11:10:00,73.0,73.14,72.91,73.01,49400.0,38.6792,38.7534,38.6315,38.6845,49400.0
2007-12-18 11:20:00,73.01,73.15,72.89,73.03,21200.0,38.6845,38.7587,38.6209,38.6951,21200.0
2007-12-18 11:30:00,73.03,73.1,72.87,73.01,32300.0,38.6951,38.7322,38.6103,38.6845,32300.0
2007-12-18 11:40:00,73.04,73.06,72.83,72.92,53800.0,38.7004,38.711,38.5891,38.6368,53800.0
2007-12-18 11:50:00,72.95,72.97,72.49,72.63,34100.0,38.6527,38.6633,38.409,38.4832,34100.0
2007-12-18 12:00:00,72.6,73.08,72.43,72.96,41400.0,38.4673,38.7216,38.3772,38.658,41400.0
2007-12-18 12:10:00,72.97,72.98,72.58,72.81,43300.0,38.6633,38.6686,38.4567,38.5785,43300.0
2007-12-18 12:20:00,72.77,72.9,72.67,72.68,14600.0,38.5573,38.6262,38.5043,38.5096,14600.0
2007-12-18 12:30:00,72.68,72.94,72.67,72.81,22900.0,38.5096,38.6474,38.5043,38.5785,22900.0
2007-12-18 12:40:00,72.84,73.0,72.72,73.0,33100.0,38.5944,38.6792,38.5308,38.6792,33100.0
2007-12-18 12:50:00,72.95,73.0,72.89,72.94,11400.0,38.6527,38.6792,38.6209,38.6474,11400.0
2007-12-18 13:00:00,72.94,72.97,72.74,72.95,16800.0,38.6474,38.6633,38.5414,38.6527,16800.0
2007-12-18 13:10:00,72.93,73.13,72.89,73.06,18100.0,38.6421,38.7481,38.6209,38.711,18100.0
2007-12-18 13:20:00,73.02,73.58,73.01,73.48,21500.0,38.6898,38.9865,38.6845,38.9335,21500.0
2007-12-18 13:30:00,73.46,73.91,73.38,73.72,22000.0,38.9229,39.1614,38.8805,39.0607,22000.0
2007-12-18 13:40:00,73.8,73.93,73.54,73.59,30100.0,39.1031,39.172,38.9653,38.9918,30100.0
2007-12-18 13:50:00,73.59,73.59,73.43,73.48,10600.0,38.9918,38.9918,38.907,38.9335,10600.0
2007-12-18 14:00:00,73.47,73.85,73.38,73.81,28900.0,38.9282,39.1296,38.8805,39.1084,28900.0
2007-12-18 14:10:00,73.86,74.22,73.77,74.11,29700.0,39.1349,39.3256,39.0872,39.2673,29700.0
2007-12-18 14:20:00,74.1,74.1,73.81,74.06,13500.0,39.262,39.262,39.1084,39.2408,13500.0
2007-12-18 14:30:00,74.09,74.39,74.05,74.27,15500.0,39.2567,39.4157,39.2355,39.3521,15500.0
2007-12-18 14:40:00,74.33,74.33,73.89,73.97,11200.0,39.3839,39.3839,39.1508,39.1932,11200.0
2007-12-18 14:50:00,73.97,74.05,73.82,73.89,12400.0,39.1932,39.2355,39.1137,39.1508,12400.0
2007-12-18 15:00:00,73.89,74.2,73.82,73.97,16400.0,39.1508,39.315,39.1137,39.1932,16400.0
2007-12-18 15:10:00,73.97,74.36,73.85,74.13,15900.0,39.1932,39.3998,39.1296,39.2779,15900.0
2007-12-18 15:20:00,74.13,74.29,73.96,74.1,16900.0,39.2779,39.3627,39.1879,39.262,16900.0
2007-12-18 15:30:00,74.09,74.44,74.01,74.19,38600.0,39.2567,39.4422,39.2143,39.3097,38600.0
2007-12-18 15:40:00,74.25,74.29,73.96,74.05,29500.0,39.3415,39.3627,39.1879,39.2355,29500.0
2007-12-18 15:50:00,74.01,74.77,73.92,74.73,86100.0,39.2143,39.617,39.1667,39.5958,86100.0
2007-12-19 09:30:00,74.67,75.11,73.75,74.24,28400.0,39.5641,39.7972,39.0766,39.3362,28400.0
2007-12-19 09:40:00,74.32,75.46,74.09,75.46,24000.0,39.3786,39.9826,39.2567,39.9826,24000.0
2007-12-19 09:50:00,75.47,75.57,74.8,74.82,44600.0,39.9879,40.0409,39.6329,39.6435,44600.0
2007-12-19 10:00:00,74.79,75.25,74.6,75.25,29300.0,39.6276,39.8714,39.527,39.8714,29300.0
2007-12-19 10:10:00,75.18,75.44,75.09,75.14,18000.0,39.8343,39.972,39.7866,39.8131,18000.0
2007-12-19 10:20:00,75.14,75.28,74.96,75.18,16700.0,39.8131,39.8873,39.7177,39.8343,16700.0
2007-12-19 10:30:00,75.24,75.24,74.86,74.94,21400.0,39.8661,39.8661,39.6647,39.7071,21400.0
2007-12-19 10:40:00,74.93,75.15,74.65,75.13,23400.0,39.7018,39.8184,39.5535,39.8078,23400.0
2007-12-19 10:50:00,75.15,75.45,75.13,75.25,17200.0,39.8184,39.9773,39.8078,39.8714,17200.0
2007-12-19 11:00:00,75.24,75.4,75.2,75.33,21400.0,39.8661,39.9508,39.8449,39.9138,21400.0
2007-12-19 11:10:00,75.33,75.42,74.95,74.95,18600.0,39.9138,39.9614,39.7124,39.7124,18600.0
2007-12-19 11:20:00,74.88,75.0,74.48,74.63,23200.0,39.6753,39.7389,39.4634,39.5429,23200.0
2007-12-19 11:30:00,74.53,74.79,74.4,74.65,14800.0,39.4899,39.6276,39.421,39.5535,14800.0
2007-12-19 11:40:00,74.71,74.99,74.63,74.87,21700.0,39.5852,39.7336,39.5429,39.67,21700.0
2007-12-19 11:50:00,74.79,74.95,74.4,74.67,19000.0,39.6276,39.7124,39.421,39.5641,19000.0
2007-12-19 12:00:00,74.63,74.91,74.62,74.85,13000.0,39.5429,39.6912,39.5376,39.6594,13000.0
2007-12-19 12:10:00,74.89,75.1,74.83,74.83,12600.0,39.6806,39.7919,39.6488,39.6488,12600.0
2007-12-19 12:20:00,74.86,75.15,74.81,75.1,14500.0,39.6647,39.8184,39.6382,39.7919,14500.0
2007-12-19 12:30:00,75.14,75.14,74.84,75.0,42900.0,39.8131,39.8131,39.6541,39.7389,42900.0
2007-12-19 12:40:00,75.0,75.0,74.65,74.83,29600.0,39.7389,39.7389,39.5535,39.6488,29600.0
2007-12-19 12:50:00,74.8,74.93,74.69,74.9,13300.0,39.6329,39.7018,39.5746,39.6859,13300.0
2007-12-19 13:00:00,74.82,74.82,74.47,74.81,19400.0,39.6435,39.6435,39.4581,39.6382,19400.0
2007-12-19 13:10:00,74.78,74.84,74.52,74.56,27200.0,39.6223,39.6541,39.4846,39.5058,27200.0
2007-12-19 13:20:00,74.59,74.72,74.51,74.59,14200.0,39.5217,39.5905,39.4793,39.5217,14200.0
2007-12-19 13:30:00,74.56,74.56,74.31,74.5,12800.0,39.5058,39.5058,39.3733,39.474,12800.0
2007-12-19 13:40:00,74.54,74.54,73.93,74.19,14500.0,39.4952,39.4952,39.172,39.3097,14500.0
2007-12-19 13:50:00,74.26,74.28,73.96,74.01,9900.0,39.3468,39.3574,39.1879,39.2143,9900.0
2007-12-19 14:00:00,73.99,74.67,73.95,74.55,21200.0,39.2038,39.5641,39.1826,39.5005,21200.0
2007-12-19 14:10:00,74.6,75.03,74.55,74.9,39700.0,39.527,39.7548,39.5005,39.6859,39700.0
2007-12-19 14:20:00,74.9,75.03,74.77,74.86,18800.0,39.6859,39.7548,39.617,39.6647,18800.0
2007-12-19 14:30:00,74.87,75.0,74.63,74.86,14700.0,39.67,39.7389,39.5429,39.6647,14700.0
2007-12-19 14:40:00,74.89,75.28,74.82,75.21,17800.0,39.6806,39.8873,39.6435,39.8502,17800.0
2007-12-19 14:50:00,75.2,75.46,75.09,75.13,26800.0,39.8449,39.9826,39.7866,39.8078,26800.0
2007-12-19 15:00:00,75.13,75.46,74.79,74.82,29400.0,39.8078,39.9826,39.6276,39.6435,29400.0
2007-12-19 15:10:00,74.83,75.26,74.81,75.16,23800.0,39.6488,39.8767,39.6382,39.8237,23800.0
2007-12-19 15:20:00,75.17,75.24,74.72,74.92,22500.0,39.829,39.8661,39.5905,39.6965,22500.0
2007-12-19 15:30:00,74.99,75.33,74.92,75.13,22600.0,39.7336,39.9138,39.6965,39.8078,22600.0
2007-12-19 15:40:00,75.17,75.37,75.02,75.17,21300.0,39.829,39.9349,39.7495,39.829,21300.0
2007-12-19 15:50:00,75.17,75.39,75.08,75.32,46600.0,39.829,39.9455,39.7813,39.9085,46600.0
2007-12-20 09:30:00,75.62,75.68,75.04,75.19,22300.0,40.0674,40.0992,39.7601,39.8396,22300.0
2007-12-20 09:40:00,75.21,75.66,75.18,75.64,12900.0,39.8502,40.0886,39.8343,40.078,12900.0
2007-12-20 09:50:00,75.63,75.81,75.36,75.36,9300.0,40.0727,40.1681,39.9296,39.9296,9300.0
2007-12-20 10:00:00,75.3,75.49,75.1,75.35,12100.0,39.8979,39.9985,39.7919,39.9243,12100.0
2007-12-20 10:10:00,75.26,75.34,74.83,74.83,20800.0,39.8767,39.9191,39.6488,39.6488,20800.0
2007-12-20 10:20:00,74.81,75.06,74.81,74.97,10500.0,39.6382,39.7707,39.6382,39.723,10500.0
2007-12-20 10:30:00,74.97,75.07,74.82,74.82,12300.0,39.723,39.776,39.6435,39.6435,12300.0
2007-12-20 10:40:00,74.82,74.91,74.74,74.81,10100.0,39.6435,39.6912,39.6011,39.6382,10100.0
2007-12-20 10:50:00,74.77,74.77,74.49,74.59,10000.0,39.617,39.617,39.4687,39.5217,10000.0
2007-12-20 11:00:00,74.56,74.56,74.18,74.19,17000.0,39.5058,39.5058,39.3044,39.3097,17000.0
2007-12-20 11:10:00,74.25,74.45,74.25,74.32,16000.0,39.3415,39.4475,39.3415,39.3786,16000.0
2007-12-20 11:20:00,74.31,74.41,74.02,74.08,17100.0,39.3733,39.4263,39.2196,39.2514,17100.0
2007-12-20 11:30:00,74.06,74.16,74.03,74.08,8000.0,39.2408,39.2938,39.2249,39.2514,8000.0
2007-12-20 11:40:00,74.05,74.22,74.01,74.05,18400.0,39.2355,39.3256,39.2143,39.2355,18400.0
2007-12-20 11:50:00,74.07,74.34,74.06,74.34,10100.0,39.2461,39.3892,39.2408,39.3892,10100.0
2007-12-20 12:00:00,74.29,74.29,74.08,74.16,13000.0,39.3627,39.3627,39.2514,39.2938,13000.0
2007-12-20 12:10:00,74.16,74.27,74.1,74.1,13200.0,39.2938,39.3521,39.262,39.262,13200.0
2007-12-20 12:20:00,74.14,74.26,74.0,74.17,13500.0,39.2832,39.3468,39.209,39.2991,13500.0
2007-12-20 12:30:00,74.21,74.21,73.81,73.92,22100.0,39.3203,39.3203,39.1084,39.1667,22100.0
2007-12-20 12:40:00,73.92,73.96,73.82,73.9,16200.0,39.1667,39.1879,39.1137,39.1561,16200.0
2007-12-20 12:50:00,73.9,73.96,73.8,73.89,17200.0,39.1561,39.1879,39.1031,39.1508,17200.0
2007-12-20 13:00:00,73.86,74.14,73.86,74.04,12600.0,39.1349,39.2832,39.1349,39.2302,12600.0
2007-12-20 13:10:00,74.06,74.28,74.0,74.28,13900.0,39.2408,39.3574,39.209,39.3574,13900.0
2007-12-20 13:20:00,74.28,74.73,74.28,74.48,21600.0,39.3574,39.5958,39.3574,39.4634,21600.0
2007-12-20 13:30:00,74.45,74.61,74.45,74.52,13100.0,39.4475,39.5323,39.4475,39.4846,13100.0
2007-12-20 13:40:00,74.52,74.52,74.1,74.2,14400.0,39.4846,39.4846,39.262,39.315,14400.0
2007-12-20 13:50:00,74.24,74.56,74.2,74.47,11500.0,39.3362,39.5058,39.315,39.4581,11500.0
2007-12-20 14:00:00,74.45,74.49,74.11,74.12,18400.0,39.4475,39.4687,39.2673,39.2726,18400.0
2007-12-20 14:10:00,74.12,74.36,74.0,74.35,17500.0,39.2726,39.3998,39.209,39.3945,17500.0
2007-12-20 14:20:00,74.34,74.59,74.34,74.5,28300.0,39.3892,39.5217,39.3892,39.474,28300.0
2007-12-20 14:30:00,74.52,74.89,74.45,74.88,17300.0,39.4846,39.6806,39.4475,39.6753,17300.0
2007-12-20 14:40:00,74.85,75.0,74.75,74.81,7800.0,39.6594,39.7389,39.6064,39.6382,7800.0
2007-12-20 14:50:00,74.75,74.76,74.52,74.61,8800.0,39.6064,39.6117,39.4846,39.5323,8800.0
2007-12-20 15:00:00,74.61,74.75,74.45,74.75,12300.0,39.5323,39.6064,39.4475,39.6064,12300.0
2007-12-20 15:10:00,74.77,74.93,74.57,74.57,14200.0,39.617,39.7018,39.5111,39.5111,14200.0
2007-12-20 15:20:00,74.57,74.88,74.53,74.84,18900.0,39.5111,39.6753,39.4899,39.6541,18900.0
2007-12-20 15:30:00,74.87,75.0,74.62,74.84,24700.0,39.67,39.7389,39.5376,39.6541,24700.0
2007-12-20 15:40:00,74.88,75.17,74.78,75.16,31800.0,39.6753,39.829,39.6223,39.8237,31800.0
2007-12-20 15:50:00,75.2,75.73,75.11,75.57,80600.0,39.8449,40.1257,39.7972,40.0409,80600.0
2007-12-21 09:30:00,76.0,77.24,76.0,76.86,227300.0,40.2688,40.9258,40.2688,40.7244,227300.0
2007-12-21 09:40:00,76.79,77.01,76.4,76.41,34700.0,40.6873,40.8039,40.4807,40.486,34700.0
2007-12-21 09:50:00,76.38,76.56,76.03,76.03,34200.0,40.4701,40.5655,40.2846,40.2846,34200.0
2007-12-21 10:00:00,76.15,76.6,76.1,76.59,48500.0,40.3482,40.5867,40.3217,40.5814,48500.0
2007-12-21 10:10:00,76.52,77.24,76.52,77.24,32700.0,40.5443,40.9258,40.5443,40.9258,32700.0
2007-12-21 10:20:00,77.22,77.35,77.06,77.29,18100.0,40.9152,40.9841,40.8304,40.9523,18100.0
2007-12-21 10:30:00,77.29,77.38,77.07,77.13,14200.0,40.9523,40.9999,40.8357,40.8675,14200.0
2007-12-21 10:40:00,77.12,77.12,76.67,76.67,19800.0,40.8622,40.8622,40.6238,40.6238,19800.0
2007-12-21 10:50:00,76.71,76.72,76.52,76.54,12100.0,40.6449,40.6502,40.5443,40.5549,12100.0
2007-12-21 11:00:00,76.59,76.88,76.59,76.86,13700.0,40.5814,40.735,40.5814,40.7244,13700.0
2007-12-21 11:10:00,76.87,76.89,76.49,76.53,14500.0,40.7297,40.7403,40.5284,40.5496,14500.0
2007-12-21 11:20:00,76.57,76.58,76.21,76.21,9100.0,40.5708,40.5761,40.38,40.38,9100.0
2007-12-21 11:30:00,76.21,76.25,76.13,76.14,14400.0,40.38,40.4012,40.3376,40.3429,14400.0
2007-12-21 11:40:00,76.14,76.2,76.09,76.09,9800.0,40.3429,40.3747,40.3164,40.3164,9800.0
2007-12-21 11:50:00,76.08,76.15,75.93,76.06,14600.0,40.3111,40.3482,40.2317,40.3005,14600.0
2007-12-21 12:00:00,76.01,76.2,76.01,76.15,7100.0,40.2741,40.3747,40.2741,40.3482,7100.0
2007-12-21 12:10:00,76.16,76.31,76.14,76.26,10200.0,40.3535,40.433,40.3429,40.4065,10200.0
2007-12-21 12:20:00,76.26,76.35,76.25,76.28,10000.0,40.4065,40.4542,40.4012,40.4171,10000.0
2007-12-21 12:30:00,76.31,76.34,76.25,76.25,10700.0,40.433,40.4489,40.4012,40.4012,10700.0
2007-12-21 12:40:00,76.25,76.31,76.14,76.14,8900.0,40.4012,40.433,40.3429,40.3429,8900.0
2007-12-21 12:50:00,76.11,76.17,76.04,76.04,9400.0,40.327,40.3588,40.2899,40.2899,9400.0
2007-12-21 13:00:00,76.16,76.24,76.09,76.24,5100.0,40.3535,40.3959,40.3164,40.3959,5100.0
2007-12-21 13:10:00,76.21,76.3,76.15,76.24,10500.0,40.38,40.4277,40.3482,40.3959,10500.0
2007-12-21 13:20:00,76.24,76.24,76.1,76.15,8800.0,40.3959,40.3959,40.3217,40.3482,8800.0
2007-12-21 13:30:00,76.2,76.2,76.11,76.11,2200.0,40.3747,40.3747,40.327,40.327,2200.0
2007-12-21 13:40:00,76.15,76.25,76.14,76.23,8100.0,40.3482,40.4012,40.3429,40.3906,8100.0
2007-12-21 13:50:00,76.24,76.32,76.2,76.3,12000.0,40.3959,40.4383,40.3747,40.4277,12000.0
2007-12-21 14:00:00,76.28,76.46,76.25,76.39,9600.0,40.4171,40.5125,40.4012,40.4754,9600.0
2007-12-21 14:10:00,76.41,76.6,76.37,76.49,14700.0,40.486,40.5867,40.4648,40.5284,14700.0
2007-12-21 14:20:00,76.53,76.53,76.43,76.43,6300.0,40.5496,40.5496,40.4966,40.4966,6300.0
2007-12-21 14:30:00,76.41,76.46,76.39,76.45,7300.0,40.486,40.5125,40.4754,40.5072,7300.0
2007-12-21 14:40:00,76.41,76.53,76.37,76.5,11100.0,40.486,40.5496,40.4648,40.5337,11100.0
2007-12-21 14:50:00,76.51,76.64,76.45,76.45,14200.0,40.539,40.6079,40.5072,40.5072,14200.0
2007-12-21 15:00:00,76.49,76.56,76.46,76.49,13200.0,40.5284,40.5655,40.5125,40.5284,13200.0
2007-12-21 15:10:00,76.49,76.53,76.33,76.46,15400.0,40.5284,40.5496,40.4436,40.5125,15400.0
2007-12-21 15:20:00,76.52,76.71,76.48,76.54,17200.0,40.5443,40.6449,40.5231,40.5549,17200.0
2007-12-21 15:30:00,76.59,76.6,76.42,76.5,20100.0,40.5814,40.5867,40.4913,40.5337,20100.0
2007-12-21 15:40:00,76.51,76.64,76.48,76.59,18500.0,40.539,40.6079,40.5231,40.5814,18500.0
2007-12-21 15:50:00,76.59,76.88,76.49,76.75,52300.0,40.5814,40.735,40.5284,40.6661,52300.0
2007-12-24 09:30:00,77.0,78.43,77.0,78.28,19700.0,40.7986,41.5563,40.7986,41.4768,19700.0
2007-12-24 09:40:00,78.28,78.98,78.28,78.83,25600.0,41.4768,41.8477,41.4768,41.7682,25600.0
2007-12-24 09:50:00,78.81,78.81,78.35,78.41,33100.0,41.7576,41.7576,41.5139,41.5457,33100.0
2007-12-24 10:00:00,78.38,78.5,78.23,78.43,14100.0,41.5298,41.5934,41.4503,41.5563,14100.0
2007-12-24 10:10:00,78.45,78.52,78.39,78.49,15000.0,41.5669,41.604,41.5351,41.5881,15000.0
2007-12-24 10:20:00,78.47,78.5,78.26,78.33,9300.0,41.5775,41.5934,41.4662,41.5033,9300.0
2007-12-24 10:30:00,78.34,78.38,78.29,78.37,7800.0,41.5086,41.5298,41.4821,41.5245,7800.0
2007-12-24 10:40:00,78.37,78.5,78.35,78.35,6900.0,41.5245,41.5934,41.5139,41.5139,6900.0
2007-12-24 10:50:00,78.38,78.49,78.3,78.36,9000.0,41.5298,41.5881,41.4874,41.5192,9000.0
2007-12-24 11:00:00,78.39,78.43,78.31,78.42,9800.0,41.5351,41.5563,41.4927,41.551,9800.0
2007-12-24 11:10:00,78.43,78.43,78.37,78.38,6300.0,41.5563,41.5563,41.5245,41.5298,6300.0
2007-12-24 11:20:00,78.41,78.43,78.25,78.43,13300.0,41.5457,41.5563,41.4609,41.5563,13300.0
2007-12-24 11:30:00,78.43,78.48,78.39,78.39,10200.0,41.5563,41.5828,41.5351,41.5351,10200.0
2007-12-24 11:40:00,78.4,78.45,78.35,78.4,10900.0,41.5404,41.5669,41.5139,41.5404,10900.0
2007-12-24 11:50:00,78.45,78.45,78.39,78.45,6600.0,41.5669,41.5669,41.5351,41.5669,6600.0
2007-12-24 12:00:00,78.44,78.53,78.44,78.5,9900.0,41.5616,41.6093,41.5616,41.5934,9900.0
2007-12-24 12:10:00,78.5,78.53,78.43,78.53,9600.0,41.5934,41.6093,41.5563,41.6093,9600.0
2007-12-24 12:20:00,78.51,78.72,78.49,78.68,12800.0,41.5987,41.71,41.5881,41.6888,12800.0
2007-12-24 12:30:00,78.68,78.75,78.67,78.75,9700.0,41.6888,41.7258,41.6835,41.7258,9700.0
2007-12-24 12:40:00,78.74,78.87,78.72,78.85,21800.0,41.7205,41.7894,41.71,41.7788,21800.0
2007-12-24 12:50:00,78.84,79.8,78.83,79.5,83400.0,41.7735,42.2822,41.7682,42.1232,83400.0
2007-12-24 13:00:00,79.45,79.72,79.45,79.72,24000.0,42.0967,42.2398,42.0967,42.2398,24000.0
2007-12-24 13:10:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 13:20:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 13:30:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 13:40:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 13:50:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:00:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:10:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:20:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:30:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:40:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 14:50:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:00:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:10:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:20:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:30:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:40:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-24 15:50:00,79.72,79.72,79.72,79.72,0.0,42.2398,42.2398,42.2398,42.2398,0.0
2007-12-26 09:30:00,79.0,79.13,78.11,78.78,24900.0,41.8583,41.9272,41.3867,41.7417,24900.0
2007-12-26 09:40:00,78.78,78.99,78.67,78.67,30500.0,41.7417,41.853,41.6835,41.6835,30500.0
2007-12-26 09:50:00,78.67,78.7,78.33,78.41,14700.0,41.6835,41.6994,41.5033,41.5457,14700.0
2007-12-26 10:00:00,78.4,78.62,78.31,78.62,9200.0,41.5404,41.657,41.4927,41.657,9200.0
2007-12-26 10:10:00,78.62,78.72,78.55,78.69,23000.0,41.657,41.71,41.6199,41.6941,23000.0
2007-12-26 10:20:00,78.69,78.78,78.58,78.73,17400.0,41.6941,41.7417,41.6358,41.7152,17400.0
2007-12-26 10:30:00,78.72,78.72,78.56,78.56,10200.0,41.71,41.71,41.6252,41.6252,10200.0
2007-12-26 10:40:00,78.56,78.58,78.44,78.54,16400.0,41.6252,41.6358,41.5616,41.6146,16400.0
2007-12-26 10:50:00,78.54,78.57,78.42,78.42,8000.0,41.6146,41.6305,41.551,41.551,8000.0
2007-12-26 11:00:00,78.42,78.46,78.38,78.43,6300.0,41.551,41.5722,41.5298,41.5563,6300.0
2007-12-26 11:10:00,78.41,78.41,78.22,78.22,18300.0,41.5457,41.5457,41.445,41.445,18300.0
2007-12-26 11:20:00,78.22,78.32,78.2,78.24,15500.0,41.445,41.498,41.4344,41.4556,15500.0
2007-12-26 11:30:00,78.24,78.27,78.19,78.21,7200.0,41.4556,41.4715,41.4291,41.4397,7200.0
2007-12-26 11:40:00,78.23,78.23,78.16,78.21,10600.0,41.4503,41.4503,41.4132,41.4397,10600.0
2007-12-26 11:50:00,78.19,78.21,78.02,78.02,6600.0,41.4291,41.4397,41.3391,41.3391,6600.0
2007-12-26 12:00:00,78.01,78.02,77.6,77.63,21400.0,41.3338,41.3391,41.1165,41.1324,21400.0
2007-12-26 12:10:00,77.63,77.73,77.59,77.64,8700.0,41.1324,41.1854,41.1112,41.1377,8700.0
2007-12-26 12:20:00,77.63,77.65,77.58,77.62,4400.0,41.1324,41.143,41.1059,41.1271,4400.0
2007-12-26 12:30:00,77.58,77.64,77.46,77.52,8900.0,41.1059,41.1377,41.0423,41.0741,8900.0
2007-12-26 12:40:00,77.52,77.62,77.49,77.59,6700.0,41.0741,41.1271,41.0582,41.1112,6700.0
2007-12-26 12:50:00,77.59,77.8,77.59,77.68,6900.0,41.1112,41.2225,41.1112,41.1589,6900.0
2007-12-26 13:00:00,77.69,77.81,77.64,77.81,8500.0,41.1642,41.2278,41.1377,41.2278,8500.0
2007-12-26 13:10:00,77.78,77.95,77.78,77.93,8000.0,41.2119,41.302,41.2119,41.2914,8000.0
2007-12-26 13:20:00,77.88,77.88,77.64,77.64,5700.0,41.2649,41.2649,41.1377,41.1377,5700.0
2007-12-26 13:30:00,77.64,77.87,77.55,77.64,17900.0,41.1377,41.2596,41.09,41.1377,17900.0
2007-12-26 13:40:00,77.62,77.99,77.53,77.97,11300.0,41.1271,41.3232,41.0794,41.3126,11300.0
2007-12-26 13:50:00,77.96,78.24,77.96,78.24,5900.0,41.3073,41.4556,41.3073,41.4556,5900.0
2007-12-26 14:00:00,78.23,78.37,78.21,78.27,10000.0,41.4503,41.5245,41.4397,41.4715,10000.0
2007-12-26 14:10:00,78.28,78.28,77.96,77.98,8900.0,41.4768,41.4768,41.3073,41.3179,8900.0
2007-12-26 14:20:00,77.98,78.06,77.98,78.05,6500.0,41.3179,41.3602,41.3179,41.355,6500.0
2007-12-26 14:30:00,78.03,78.2,77.9,77.97,24800.0,41.3444,41.4344,41.2755,41.3126,24800.0
2007-12-26 14:40:00,77.93,78.01,77.71,77.78,21200.0,41.2914,41.3338,41.1748,41.2119,21200.0
2007-12-26 14:50:00,77.78,77.94,77.77,77.87,13600.0,41.2119,41.2967,41.2066,41.2596,13600.0
2007-12-26 15:00:00,77.87,77.97,77.87,77.92,16300.0,41.2596,41.3126,41.2596,41.2861,16300.0
2007-12-26 15:10:00,77.91,77.93,77.89,77.91,18400.0,41.2808,41.2914,41.2702,41.2808,18400.0
2007-12-26 15:20:00,77.91,77.91,77.7,77.81,35500.0,41.2808,41.2808,41.1695,41.2278,35500.0
2007-12-26 15:30:00,77.8,77.82,77.59,77.81,23800.0,41.2225,41.2331,41.1112,41.2278,23800.0
2007-12-26 15:40:00,77.81,78.17,77.79,78.11,29400.0,41.2278,41.4185,41.2172,41.3867,29400.0
2007-12-26 15:50:00,78.12,78.21,77.71,77.85,67900.0,41.392,41.4397,41.1748,41.249,67900.0
2007-12-27 09:30:00,77.13,77.66,76.77,77.44,23800.0,40.8675,41.1483,40.6767,41.0317,23800.0
2007-12-27 09:40:00,77.44,77.49,77.25,77.27,6900.0,41.0317,41.0582,40.9311,40.9417,6900.0
2007-12-27 09:50:00,77.26,77.31,76.91,76.98,8700.0,40.9364,40.9629,40.7509,40.788,8700.0
2007-12-27 10:00:00,77.03,77.18,76.92,76.96,9100.0,40.8145,40.894,40.7562,40.7774,9100.0
2007-12-27 10:10:00,76.92,77.0,76.74,76.86,11000.0,40.7562,40.7986,40.6608,40.7244,11000.0
2007-12-27 10:20:00,76.85,76.94,76.82,76.91,7900.0,40.7191,40.7668,40.7032,40.7509,7900.0
2007-12-27 10:30:00,76.9,76.9,76.5,76.5,21200.0,40.7456,40.7456,40.5337,40.5337,21200.0
2007-12-27 10:40:00,76.55,76.79,76.51,76.73,12600.0,40.5602,40.6873,40.539,40.6555,12600.0
2007-12-27 10:50:00,76.69,76.82,76.46,76.68,16600.0,40.6344,40.7032,40.5125,40.6291,16600.0
2007-12-27 11:00:00,76.68,76.8,76.39,76.5,10100.0,40.6291,40.6926,40.4754,40.5337,10100.0
2007-12-27 11:10:00,76.43,76.52,76.4,76.46,13300.0,40.4966,40.5443,40.4807,40.5125,13300.0
2007-12-27 11:20:00,76.51,76.68,76.49,76.68,6800.0,40.539,40.6291,40.5284,40.6291,6800.0
2007-12-27 11:30:00,76.7,76.75,76.54,76.62,15300.0,40.6397,40.6661,40.5549,40.5973,15300.0
2007-12-27 11:40:00,76.65,76.71,76.53,76.57,6100.0,40.6132,40.6449,40.5496,40.5708,6100.0
2007-12-27 11:50:00,76.56,76.62,76.4,76.42,19400.0,40.5655,40.5973,40.4807,40.4913,19400.0
2007-12-27 12:00:00,76.41,76.41,75.99,76.09,14500.0,40.486,40.486,40.2635,40.3164,14500.0
2007-12-27 12:10:00,76.09,76.12,75.83,75.9,26500.0,40.3164,40.3323,40.1787,40.2158,26500.0
2007-12-27 12:20:00,75.89,75.89,75.27,75.38,18100.0,40.2105,40.2105,39.882,39.9402,18100.0
2007-12-27 12:30:00,75.37,75.38,75.19,75.27,30100.0,39.9349,39.9402,39.8396,39.882,30100.0
2007-12-27 12:40:00,75.28,75.36,75.28,75.36,15500.0,39.8873,39.9296,39.8873,39.9296,15500.0
2007-12-27 12:50:00,75.34,75.37,75.0,75.14,20900.0,39.9191,39.9349,39.7389,39.8131,20900.0
2007-12-27 13:00:00,75.1,75.29,74.97,75.29,20300.0,39.7919,39.8926,39.723,39.8926,20300.0
2007-12-27 13:10:00,75.29,75.44,74.84,74.98,19000.0,39.8926,39.972,39.6541,39.7283,19000.0
2007-12-27 13:20:00,74.98,75.32,74.96,75.32,26100.0,39.7283,39.9085,39.7177,39.9085,26100.0
2007-12-27 13:30:00,75.32,75.4,75.14,75.17,13200.0,39.9085,39.9508,39.8131,39.829,13200.0
2007-12-27 13:40:00,75.17,75.52,75.11,75.52,27900.0,39.829,40.0144,39.7972,40.0144,27900.0
2007-12-27 13:50:00,75.52,75.62,75.3,75.55,22100.0,40.0144,40.0674,39.8979,40.0303,22100.0
2007-12-27 14:00:00,75.51,75.72,75.47,75.68,17600.0,40.0091,40.1204,39.9879,40.0992,17600.0
2007-12-27 14:10:00,75.68,75.96,75.68,75.96,21500.0,40.0992,40.2476,40.0992,40.2476,21500.0
2007-12-27 14:20:00,75.96,76.18,75.94,76.0,16300.0,40.2476,40.3641,40.237,40.2688,16300.0
2007-12-27 14:30:00,75.98,76.0,75.74,75.83,14300.0,40.2582,40.2688,40.131,40.1787,14300.0
2007-12-27 14:40:00,75.8,75.83,75.58,75.73,23300.0,40.1628,40.1787,40.0462,40.1257,23300.0
2007-12-27 14:50:00,75.73,75.84,75.61,75.65,12500.0,40.1257,40.184,40.0621,40.0833,12500.0
2007-12-27 15:00:00,75.66,75.89,75.6,75.78,20200.0,40.0886,40.2105,40.0568,40.1522,20200.0
2007-12-27 15:10:00,75.82,75.84,75.64,75.7,30100.0,40.1734,40.184,40.078,40.1098,30100.0
2007-12-27 15:20:00,75.68,75.8,75.55,75.57,19300.0,40.0992,40.1628,40.0303,40.0409,19300.0
2007-12-27 15:30:00,75.56,75.65,75.41,75.53,19600.0,40.0356,40.0833,39.9561,40.0197,19600.0
2007-12-27 15:40:00,75.53,75.57,75.12,75.28,32800.0,40.0197,40.0409,39.8025,39.8873,32800.0
2007-12-27 15:50:00,75.27,75.41,74.7,75.19,113400.0,39.882,39.9561,39.5799,39.8396,113400.0
2007-12-28 09:30:00,74.99,76.23,74.99,75.8,22800.0,39.7336,40.3906,39.7336,40.1628,22800.0
2007-12-28 09:40:00,75.79,76.03,75.52,75.74,22900.0,40.1575,40.2846,40.0144,40.131,22900.0
2007-12-28 09:50:00,75.7,75.72,74.84,74.84,13200.0,40.1098,40.1204,39.6541,39.6541,13200.0
2007-12-28 10:00:00,74.79,74.79,74.12,74.7,26800.0,39.6276,39.6276,39.2726,39.5799,26800.0
2007-12-28 10:10:00,74.73,74.9,74.16,74.5,18400.0,39.5958,39.6859,39.2938,39.474,18400.0
2007-12-28 10:20:00,74.45,74.45,73.95,73.98,14200.0,39.4475,39.4475,39.1826,39.1985,14200.0
2007-12-28 10:30:00,73.96,74.03,73.67,73.68,17600.0,39.1879,39.2249,39.0342,39.0395,17600.0
2007-12-28 10:40:00,73.68,73.68,73.68,73.68,0.0,39.0395,39.0395,39.0395,39.0395,0.0
2007-12-28 10:50:00,73.67,73.69,73.65,73.68,4700.0,39.0342,39.0448,39.0236,39.0395,4700.0
2007-12-28 11:00:00,73.66,73.72,73.51,73.65,78400.0,39.0289,39.0607,38.9494,39.0236,78400.0
2007-12-28 11:10:00,73.64,73.9,73.58,73.75,24300.0,39.0183,39.1561,38.9865,39.0766,24300.0
2007-12-28 11:20:00,73.72,73.78,73.46,73.46,15400.0,39.0607,39.0925,38.9229,38.9229,15400.0
2007-12-28 11:30:00,73.46,73.51,73.25,73.34,16200.0,38.9229,38.9494,38.8117,38.8593,16200.0
2007-12-28 11:40:00,73.33,73.66,73.27,73.65,16900.0,38.854,39.0289,38.8223,39.0236,16900.0
2007-12-28 11:50:00,73.63,73.72,73.41,73.46,8100.0,39.013,39.0607,38.8964,38.9229,8100.0
2007-12-28 12:00:00,73.44,73.49,73.15,73.18,43300.0,38.9123,38.9388,38.7587,38.7746,43300.0
2007-12-28 12:10:00,73.17,73.17,72.55,72.66,61400.0,38.7693,38.7693,38.4408,38.499,61400.0
2007-12-28 12:20:00,72.67,72.84,72.48,72.84,40500.0,38.5043,38.5944,38.4037,38.5944,40500.0
2007-12-28 12:30:00,72.84,73.29,72.82,73.29,26300.0,38.5944,38.8329,38.5838,38.8329,26300.0
2007-12-28 12:40:00,73.27,73.34,73.03,73.17,8300.0,38.8223,38.8593,38.6951,38.7693,8300.0
2007-12-28 12:50:00,73.17,73.59,73.01,73.52,16200.0,38.7693,38.9918,38.6845,38.9547,16200.0
2007-12-28 13:00:00,73.53,73.99,73.49,73.83,18300.0,38.96,39.2038,38.9388,39.119,18300.0
2007-12-28 13:10:00,73.84,73.91,73.04,73.26,53000.0,39.1243,39.1614,38.7004,38.817,53000.0
2007-12-28 13:20:00,73.22,73.24,72.83,72.89,37900.0,38.7958,38.8064,38.5891,38.6209,37900.0
2007-12-28 13:30:00,72.89,73.11,72.8,73.11,31400.0,38.6209,38.7375,38.5732,38.7375,31400.0
2007-12-28 13:40:00,73.15,73.32,73.08,73.32,11000.0,38.7587,38.8488,38.7216,38.8488,11000.0
2007-12-28 13:50:00,73.31,73.46,73.28,73.46,9200.0,38.8435,38.9229,38.8276,38.9229,9200.0
2007-12-28 14:00:00,73.44,73.5,73.37,73.47,15000.0,38.9123,38.9441,38.8752,38.9282,15000.0
2007-12-28 14:10:00,73.47,73.52,73.32,73.39,21800.0,38.9282,38.9547,38.8488,38.8858,21800.0
2007-12-28 14:20:00,73.39,73.51,73.3,73.31,12800.0,38.8858,38.9494,38.8382,38.8435,12800.0
2007-12-28 14:30:00,73.29,73.4,73.21,73.39,30800.0,38.8329,38.8911,38.7905,38.8858,30800.0
2007-12-28 14:40:00,73.38,73.67,73.35,73.67,22500.0,38.8805,39.0342,38.8646,39.0342,22500.0
2007-12-28 14:50:00,73.61,73.74,73.6,73.73,13600.0,39.0024,39.0713,38.9971,39.066,13600.0
2007-12-28 15:00:00,73.73,73.73,73.4,73.58,29900.0,39.066,39.066,38.8911,38.9865,29900.0
2007-12-28 15:10:00,73.58,73.76,73.58,73.66,24100.0,38.9865,39.0819,38.9865,39.0289,24100.0
2007-12-28 15:20:00,73.66,73.81,73.46,73.61,27200.0,39.0289,39.1084,38.9229,39.0024,27200.0
2007-12-28 15:30:00,73.61,73.77,73.35,73.43,36900.0,39.0024,39.0872,38.8646,38.907,36900.0
2007-12-28 15:40:00,73.42,73.51,73.36,73.45,52900.0,38.9017,38.9494,38.8699,38.9176,52900.0
2007-12-28 15:50:00,73.48,73.48,72.96,73.11,82400.0,38.9335,38.9335,38.658,38.7375,82400.0
2007-12-31 09:30:00,72.78,73.35,72.78,72.97,31600.0,38.5626,38.8646,38.5626,38.6633,31600.0
2007-12-31 09:40:00,72.92,73.42,72.88,73.39,28800.0,38.6368,38.9017,38.6156,38.8858,28800.0
2007-12-31 09:50:00,73.43,73.44,72.8,72.89,19700.0,38.907,38.9123,38.5732,38.6209,19700.0
2007-12-31 10:00:00,72.88,73.36,72.82,72.91,21800.0,38.6156,38.8699,38.5838,38.6315,21800.0
2007-12-31 10:10:00,72.82,73.04,72.82,72.91,11000.0,38.5838,38.7004,38.5838,38.6315,11000.0
2007-12-31 10:20:00,72.89,73.12,72.84,73.03,15200.0,38.6209,38.7428,38.5944,38.6951,15200.0
2007-12-31 10:30:00,73.03,73.04,72.84,73.0,33100.0,38.6951,38.7004,38.5944,38.6792,33100.0
2007-12-31 10:40:00,73.03,73.03,72.93,72.99,10600.0,38.6951,38.6951,38.6421,38.6739,10600.0
2007-12-31 10:50:00,72.98,73.31,72.98,73.31,18300.0,38.6686,38.8435,38.6686,38.8435,18300.0
2007-12-31 11:00:00,73.31,73.37,73.05,73.1,9000.0,38.8435,38.8752,38.7057,38.7322,9000.0
2007-12-31 11:10:00,73.06,73.24,73.01,73.04,9700.0,38.711,38.8064,38.6845,38.7004,9700.0
2007-12-31 11:20:00,73.05,73.16,72.96,73.08,16600.0,38.7057,38.764,38.658,38.7216,16600.0
2007-12-31 11:30:00,73.14,73.2,73.07,73.1,8000.0,38.7534,38.7852,38.7163,38.7322,8000.0
2007-12-31 11:40:00,73.08,73.15,73.02,73.02,6000.0,38.7216,38.7587,38.6898,38.6898,6000.0
2007-12-31 11:50:00,73.06,73.13,73.0,73.13,5500.0,38.711,38.7481,38.6792,38.7481,5500.0
2007-12-31 12:00:00,73.12,73.51,73.07,73.45,15600.0,38.7428,38.9494,38.7163,38.9176,15600.0
2007-12-31 12:10:00,73.47,73.68,73.43,73.48,11000.0,38.9282,39.0395,38.907,38.9335,11000.0
2007-12-31 12:20:00,73.48,73.55,73.2,73.21,10100.0,38.9335,38.9706,38.7852,38.7905,10100.0
2007-12-31 12:30:00,73.19,73.42,73.19,73.35,6900.0,38.7799,38.9017,38.7799,38.8646,6900.0
2007-12-31 12:40:00,73.42,73.64,73.35,73.64,18900.0,38.9017,39.0183,38.8646,39.0183,18900.0
2007-12-31 12:50:00,73.64,73.7,73.48,73.64,16200.0,39.0183,39.0501,38.9335,39.0183,16200.0
2007-12-31 13:00:00,73.61,73.68,73.6,73.63,11900.0,39.0024,39.0395,38.9971,39.013,11900.0
2007-12-31 13:10:00,73.62,73.78,73.62,73.78,6200.0,39.0077,39.0925,39.0077,39.0925,6200.0
2007-12-31 13:20:00,73.78,74.13,73.78,73.99,11900.0,39.0925,39.2779,39.0925,39.2038,11900.0
2007-12-31 13:30:00,73.93,74.2,73.6,73.67,34400.0,39.172,39.315,38.9971,39.0342,34400.0
2007-12-31 13:40:00,73.7,74.07,73.65,74.0,10100.0,39.0501,39.2461,39.0236,39.209,10100.0
2007-12-31 13:50:00,74.04,74.16,73.97,74.02,15500.0,39.2302,39.2938,39.1932,39.2196,15500.0
2007-12-31 14:00:00,73.96,73.99,73.74,73.74,8800.0,39.1879,39.2038,39.0713,39.0713,8800.0
2007-12-31 14:10:00,73.77,74.02,73.75,73.95,13400.0,39.0872,39.2196,39.0766,39.1826,13400.0
2007-12-31 14:20:00,73.89,73.95,73.64,73.7,19600.0,39.1508,39.1826,39.0183,39.0501,19600.0
2007-12-31 14:30:00,73.68,73.78,73.51,73.77,15100.0,39.0395,39.0925,38.9494,39.0872,15100.0
2007-12-31 14:40:00,73.77,73.8,73.39,73.65,17700.0,39.0872,39.1031,38.8858,39.0236,17700.0
2007-12-31 14:50:00,73.65,73.78,73.51,73.57,18400.0,39.0236,39.0925,38.9494,38.9812,18400.0
2007-12-31 15:00:00,73.56,73.59,73.47,73.52,17400.0,38.9759,38.9918,38.9282,38.9547,17400.0
2007-12-31 15:10:00,73.51,73.79,73.51,73.76,18500.0,38.9494,39.0978,38.9494,39.0819,18500.0
2007-12-31 15:20:00,73.79,73.8,73.55,73.56,24600.0,39.0978,39.1031,38.9706,38.9759,24600.0
2007-12-31 15:30:00,73.56,73.83,73.51,73.56,39300.0,38.9759,39.119,38.9494,38.9759,39300.0
2007-12-31 15:40:00,73.54,73.8,73.36,73.61,70100.0,38.9653,39.1031,38.8699,39.0024,70100.0
2007-12-31 15:50:00,73.64,73.72,73.38,73.41,93500.0,39.0183,39.0607,38.8805,38.8964,93500.0
2008-01-02 09:30:00,73.22,73.96,73.05,73.57,33300.0,38.7958,39.1879,38.7057,38.9812,33300.0
2008-01-02 09:40:00,73.49,74.9,73.46,74.08,48100.0,38.9388,39.6859,38.9229,39.2514,48100.0
2008-01-02 09:50:00,74.15,75.11,73.97,74.96,27900.0,39.2885,39.7972,39.1932,39.7177,27900.0
2008-01-02 10:00:00,74.97,74.97,73.76,74.1,51000.0,39.723,39.723,39.0819,39.262,51000.0
2008-01-02 10:10:00,74.2,74.46,73.78,73.91,33700.0,39.315,39.4528,39.0925,39.1614,33700.0
2008-01-02 10:20:00,73.89,74.11,73.73,74.05,25300.0,39.1508,39.2673,39.066,39.2355,25300.0
2008-01-02 10:30:00,74.05,74.13,73.85,73.93,30300.0,39.2355,39.2779,39.1296,39.172,30300.0
2008-01-02 10:40:00,73.93,74.08,73.9,74.08,16900.0,39.172,39.2514,39.1561,39.2514,16900.0
2008-01-02 10:50:00,74.02,74.13,73.9,73.94,22000.0,39.2196,39.2779,39.1561,39.1773,22000.0
2008-01-02 11:00:00,73.94,74.34,73.94,74.29,17500.0,39.1773,39.3892,39.1773,39.3627,17500.0
2008-01-02 11:10:00,74.25,74.41,73.64,73.64,29200.0,39.3415,39.4263,39.0183,39.0183,29200.0
2008-01-02 11:20:00,73.63,73.65,73.27,73.31,31900.0,39.013,39.0236,38.8223,38.8435,31900.0
2008-01-02 11:30:00,73.26,73.33,73.03,73.17,19700.0,38.817,38.854,38.6951,38.7693,19700.0
2008-01-02 11:40:00,73.17,73.27,73.0,73.02,19200.0,38.7693,38.8223,38.6792,38.6898,19200.0
2008-01-02 11:50:00,73.06,73.38,73.06,73.29,21100.0,38.711,38.8805,38.711,38.8329,21100.0
2008-01-02 12:00:00,73.31,73.38,73.27,73.35,18400.0,38.8435,38.8805,38.8223,38.8646,18400.0
2008-01-02 12:10:00,73.37,73.46,73.07,73.24,18200.0,38.8752,38.9229,38.7163,38.8064,18200.0
2008-01-02 12:20:00,73.24,73.4,73.15,73.38,21000.0,38.8064,38.8911,38.7587,38.8805,21000.0
2008-01-02 12:30:00,73.39,73.78,73.32,73.62,15900.0,38.8858,39.0925,38.8488,39.0077,15900.0
2008-01-02 12:40:00,73.64,73.82,73.56,73.76,13200.0,39.0183,39.1137,38.9759,39.0819,13200.0
2008-01-02 12:50:00,73.74,73.79,73.55,73.65,19400.0,39.0713,39.0978,38.9706,39.0236,19400.0
2008-01-02 13:00:00,73.69,73.71,73.55,73.57,13500.0,39.0448,39.0554,38.9706,38.9812,13500.0
2008-01-02 13:10:00,73.56,73.56,73.15,73.38,17600.0,38.9759,38.9759,38.7587,38.8805,17600.0
2008-01-02 13:20:00,73.43,73.7,73.37,73.67,13900.0,38.907,39.0501,38.8752,39.0342,13900.0
2008-01-02 13:30:00,73.63,73.74,73.6,73.63,12200.0,39.013,39.0713,38.9971,39.013,12200.0
2008-01-02 13:40:00,73.63,73.87,73.58,73.81,11600.0,39.013,39.1402,38.9865,39.1084,11600.0
2008-01-02 13:50:00,73.87,74.03,73.78,73.91,21200.0,39.1402,39.2249,39.0925,39.1614,21200.0
2008-01-02 14:00:00,73.85,74.55,73.83,74.51,26200.0,39.1296,39.5005,39.119,39.4793,26200.0
2008-01-02 14:10:00,74.54,74.9,74.46,74.7,39500.0,39.4952,39.6859,39.4528,39.5799,39500.0
2008-01-02 14:20:00,74.72,74.83,74.59,74.65,21200.0,39.5905,39.6488,39.5217,39.5535,21200.0
2008-01-02 14:30:00,74.63,74.76,74.41,74.41,18600.0,39.5429,39.6117,39.4263,39.4263,18600.0
2008-01-02 14:40:00,74.38,74.55,74.22,74.54,21700.0,39.4104,39.5005,39.3256,39.4952,21700.0
2008-01-02 14:50:00,74.54,74.7,74.33,74.33,25500.0,39.4952,39.5799,39.3839,39.3839,25500.0
2008-01-02 15:00:00,74.35,74.53,73.78,73.82,28800.0,39.3945,39.4899,39.0925,39.1137,28800.0
2008-01-02 15:10:00,73.83,74.12,73.72,73.99,54200.0,39.119,39.2726,39.0607,39.2038,54200.0
2008-01-02 15:20:00,73.99,74.36,73.99,74.08,28400.0,39.2038,39.3998,39.2038,39.2514,28400.0
2008-01-02 15:30:00,74.06,74.79,74.06,74.78,29300.0,39.2408,39.6276,39.2408,39.6223,29300.0
2008-01-02 15:40:00,74.78,74.91,74.38,74.39,25400.0,39.6223,39.6912,39.4104,39.4157,25400.0
2008-01-02 15:50:00,74.36,74.39,74.04,74.19,69800.0,39.3998,39.4157,39.2302,39.3097,69800.0
2008-01-03 09:30:00,74.15,74.81,74.08,74.53,25000.0,39.2885,39.6382,39.2514,39.4899,25000.0
2008-01-03 09:40:00,74.5,74.72,74.28,74.62,26600.0,39.474,39.5905,39.3574,39.5376,26600.0
2008-01-03 09:50:00,74.63,74.83,74.13,74.57,32100.0,39.5429,39.6488,39.2779,39.5111,32100.0
2008-01-03 10:00:00,74.6,74.89,74.13,74.83,32900.0,39.527,39.6806,39.2779,39.6488,32900.0
2008-01-03 10:10:00,74.87,74.88,73.98,73.99,28700.0,39.67,39.6753,39.1985,39.2038,28700.0
2008-01-03 10:20:00,73.97,74.21,73.92,73.94,16500.0,39.1932,39.3203,39.1667,39.1773,16500.0
2008-01-03 10:30:00,73.94,74.12,73.72,73.75,29000.0,39.1773,39.2726,39.0607,39.0766,29000.0
2008-01-03 10:40:00,73.73,73.73,73.18,73.32,32700.0,39.066,39.066,38.7746,38.8488,32700.0
2008-01-03 10:50:00,73.33,73.4,73.01,73.3,22700.0,38.854,38.8911,38.6845,38.8382,22700.0
2008-01-03 11:00:00,73.34,73.46,73.16,73.46,24700.0,38.8593,38.9229,38.764,38.9229,24700.0
2008-01-03 11:10:00,73.51,73.56,73.07,73.34,19800.0,38.9494,38.9759,38.7163,38.8593,19800.0
2008-01-03 11:20:00,73.35,73.4,73.14,73.29,42100.0,38.8646,38.8911,38.7534,38.8329,42100.0
2008-01-03 11:30:00,73.31,73.44,73.23,73.3,28100.0,38.8435,38.9123,38.8011,38.8382,28100.0
2008-01-03 11:40:00,73.34,73.45,73.2,73.37,20000.0,38.8593,38.9176,38.7852,38.8752,20000.0
2008-01-03 11:50:00,73.34,73.41,73.21,73.28,23900.0,38.8593,38.8964,38.7905,38.8276,23900.0
2008-01-03 12:00:00,73.28,73.32,73.11,73.12,20400.0,38.8276,38.8488,38.7375,38.7428,20400.0
2008-01-03 12:10:00,73.15,73.24,73.05,73.18,23400.0,38.7587,38.8064,38.7057,38.7746,23400.0
2008-01-03 12:20:00,73.11,73.16,73.0,73.07,18300.0,38.7375,38.764,38.6792,38.7163,18300.0
2008-01-03 12:30:00,73.05,73.08,73.0,73.01,18300.0,38.7057,38.7216,38.6792,38.6845,18300.0
2008-01-03 12:40:00,73.0,73.08,72.87,73.01,25500.0,38.6792,38.7216,38.6103,38.6845,25500.0
2008-01-03 12:50:00,73.03,73.18,72.85,73.16,30200.0,38.6951,38.7746,38.5997,38.764,30200.0
2008-01-03 13:00:00,73.18,73.2,73.0,73.05,17100.0,38.7746,38.7852,38.6792,38.7057,17100.0
2008-01-03 13:10:00,73.01,73.12,72.88,72.92,31400.0,38.6845,38.7428,38.6156,38.6368,31400.0
2008-01-03 13:20:00,72.88,73.04,72.81,72.99,24400.0,38.6156,38.7004,38.5785,38.6739,24400.0
2008-01-03 13:30:00,73.0,73.19,72.98,73.06,27600.0,38.6792,38.7799,38.6686,38.711,27600.0
2008-01-03 13:40:00,73.12,73.35,73.05,73.11,13500.0,38.7428,38.8646,38.7057,38.7375,13500.0
2008-01-03 13:50:00,73.1,73.15,72.87,73.03,40400.0,38.7322,38.7587,38.6103,38.6951,40400.0
2008-01-03 14:00:00,73.06,73.11,73.0,73.02,14500.0,38.711,38.7375,38.6792,38.6898,14500.0
2008-01-03 14:10:00,73.0,73.34,72.89,73.01,41500.0,38.6792,38.8593,38.6209,38.6845,41500.0
2008-01-03 14:20:00,73.03,73.18,72.95,73.03,42100.0,38.6951,38.7746,38.6527,38.6951,42100.0
2008-01-03 14:30:00,72.99,73.06,72.78,72.94,36800.0,38.6739,38.711,38.5626,38.6474,36800.0
2008-01-03 14:40:00,72.92,72.97,72.82,72.85,11000.0,38.6368,38.6633,38.5838,38.5997,11000.0
2008-01-03 14:50:00,72.86,73.02,72.66,72.77,24100.0,38.605,38.6898,38.499,38.5573,24100.0
2008-01-03 15:00:00,72.88,72.89,72.62,72.77,31500.0,38.6156,38.6209,38.4779,38.5573,31500.0
2008-01-03 15:10:00,72.76,72.86,72.56,72.68,26900.0,38.552,38.605,38.4461,38.5096,26900.0
2008-01-03 15:20:00,72.67,72.74,72.15,72.24,43900.0,38.5043,38.5414,38.2288,38.2765,43900.0
2008-01-03 15:30:00,72.26,72.74,72.21,72.67,49400.0,38.2871,38.5414,38.2606,38.5043,49400.0
2008-01-03 15:40:00,72.68,72.86,72.57,72.65,46100.0,38.5096,38.605,38.4514,38.4937,46100.0
2008-01-03 15:50:00,72.68,72.69,72.26,72.33,163100.0,38.5096,38.5149,38.2871,38.3242,163100.0
2008-01-04 09:30:00,72.03,72.03,70.88,71.06,51700.0,38.1652,38.1652,37.5559,37.6513,51700.0
2008-01-04 09:40:00,71.08,71.6,71.01,71.12,38100.0,37.6619,37.9374,37.6248,37.6831,38100.0
2008-01-04 09:50:00,71.11,71.2,71.0,71.04,45800.0,37.6778,37.7255,37.6195,37.6407,45800.0
2008-01-04 10:00:00,71.04,71.28,70.98,71.24,58200.0,37.6407,37.7679,37.6089,37.7467,58200.0
2008-01-04 10:10:00,71.27,71.43,71.01,71.02,29800.0,37.7626,37.8473,37.6248,37.6301,29800.0
2008-01-04 10:20:00,71.02,71.23,70.95,70.95,36800.0,37.6301,37.7414,37.593,37.593,36800.0
2008-01-04 10:30:00,70.96,71.25,70.95,71.15,39300.0,37.5983,37.752,37.593,37.699,39300.0
2008-01-04 10:40:00,71.15,71.33,71.08,71.18,69300.0,37.699,37.7943,37.6619,37.7149,69300.0
2008-01-04 10:50:00,71.2,71.34,70.99,70.99,38300.0,37.7255,37.7996,37.6142,37.6142,38300.0
2008-01-04 11:00:00,70.98,71.05,70.88,70.98,40100.0,37.6089,37.646,37.5559,37.6089,40100.0
2008-01-04 11:10:00,71.0,71.11,70.84,71.11,66100.0,37.6195,37.6778,37.5347,37.6778,66100.0
2008-01-04 11:20:00,71.11,71.64,71.11,71.6,40400.0,37.6778,37.9586,37.6778,37.9374,40400.0
2008-01-04 11:30:00,71.58,71.69,71.15,71.27,41500.0,37.9268,37.9851,37.699,37.7626,41500.0
2008-01-04 11:40:00,71.26,71.4,71.05,71.15,28500.0,37.7573,37.8314,37.646,37.699,28500.0
2008-01-04 11:50:00,71.17,71.3,71.1,71.13,14500.0,37.7096,37.7784,37.6725,37.6884,14500.0
2008-01-04 12:00:00,71.18,71.25,71.11,71.21,21100.0,37.7149,37.752,37.6778,37.7308,21100.0
2008-01-04 12:10:00,71.21,71.26,71.15,71.22,22000.0,37.7308,37.7573,37.699,37.7361,22000.0
2008-01-04 12:20:00,71.24,71.25,71.1,71.1,15700.0,37.7467,37.752,37.6725,37.6725,15700.0
2008-01-04 12:30:00,71.1,71.15,70.81,70.89,38500.0,37.6725,37.699,37.5188,37.5612,38500.0
2008-01-04 12:40:00,70.89,71.07,70.84,71.04,23800.0,37.5612,37.6566,37.5347,37.6407,23800.0
2008-01-04 12:50:00,70.99,71.0,70.88,70.9,24700.0,37.6142,37.6195,37.5559,37.5665,24700.0
2008-01-04 13:00:00,70.9,70.95,70.86,70.9,22300.0,37.5665,37.593,37.5453,37.5665,22300.0
2008-01-04 13:10:00,70.88,71.04,70.85,70.85,26500.0,37.5559,37.6407,37.54,37.54,26500.0
2008-01-04 13:20:00,70.88,71.02,70.82,70.91,13800.0,37.5559,37.6301,37.5241,37.5718,13800.0
2008-01-04 13:30:00,70.9,70.93,70.53,70.56,35200.0,37.5665,37.5824,37.3705,37.3864,35200.0
2008-01-04 13:40:00,70.54,70.63,70.26,70.39,39300.0,37.3758,37.4234,37.2274,37.2963,39300.0
2008-01-04 13:50:00,70.47,70.88,70.39,70.71,45500.0,37.3387,37.5559,37.2963,37.4658,45500.0
2008-01-04 14:00:00,70.7,70.89,70.6,70.7,48700.0,37.4605,37.5612,37.4076,37.4605,48700.0
2008-01-04 14:10:00,70.7,70.91,70.54,70.69,29400.0,37.4605,37.5718,37.3758,37.4552,29400.0
2008-01-04 14:20:00,70.65,70.65,70.3,70.3,12300.0,37.434,37.434,37.2486,37.2486,12300.0
2008-01-04 14:30:00,70.3,70.36,70.16,70.2,16900.0,37.2486,37.2804,37.1744,37.1956,16900.0
2008-01-04 14:40:00,70.17,70.44,70.15,70.3,21700.0,37.1797,37.3228,37.1691,37.2486,21700.0
2008-01-04 14:50:00,70.3,70.36,70.13,70.24,19900.0,37.2486,37.2804,37.1585,37.2168,19900.0
2008-01-04 15:00:00,70.25,70.64,70.23,70.6,37900.0,37.2221,37.4287,37.2115,37.4076,37900.0
2008-01-04 15:10:00,70.61,71.2,70.55,71.01,44400.0,37.4129,37.7255,37.3811,37.6248,44400.0
2008-01-04 15:20:00,71.01,71.31,70.85,71.24,33700.0,37.6248,37.7837,37.54,37.7467,33700.0
2008-01-04 15:30:00,71.26,71.34,70.86,71.05,63200.0,37.7573,37.7996,37.5453,37.646,63200.0
2008-01-04 15:40:00,71.04,71.1,70.31,70.32,66000.0,37.6407,37.6725,37.2539,37.2592,66000.0
2008-01-04 15:50:00,70.31,70.38,69.95,70.17,129700.0,37.2539,37.291,37.0631,37.1797,129700.0
2008-01-07 09:30:00,70.4,70.72,69.59,69.68,35900.0,37.3016,37.4711,36.8724,36.9201,35900.0
2008-01-07 09:40:00,69.72,70.04,69.55,70.04,48800.0,36.9413,37.1108,36.8512,37.1108,48800.0
2008-01-07 09:50:00,69.99,70.5,69.99,70.1,21400.0,37.0843,37.3546,37.0843,37.1426,21400.0
2008-01-07 10:00:00,70.08,70.34,70.02,70.05,19900.0,37.132,37.2698,37.1002,37.1161,19900.0
2008-01-07 10:10:00,70.07,70.07,69.31,69.31,30700.0,37.1267,37.1267,36.724,36.724,30700.0
2008-01-07 10:20:00,69.26,69.3,68.57,68.69,36900.0,36.6976,36.7187,36.332,36.3955,36900.0
2008-01-07 10:30:00,68.76,68.9,68.52,68.83,29400.0,36.4326,36.5068,36.3055,36.4697,29400.0
2008-01-07 10:40:00,68.87,69.53,68.87,69.39,25300.0,36.4909,36.8406,36.4909,36.7664,25300.0
2008-01-07 10:50:00,69.39,69.63,69.29,69.42,70100.0,36.7664,36.8936,36.7134,36.7823,70100.0
2008-01-07 11:00:00,69.48,69.68,69.38,69.65,23700.0,36.8141,36.9201,36.7611,36.9042,23700.0
2008-01-07 11:10:00,69.65,70.05,69.62,69.97,27000.0,36.9042,37.1161,36.8883,37.0737,27000.0
2008-01-07 11:20:00,69.97,70.07,69.82,69.84,36600.0,37.0737,37.1267,36.9943,37.0049,36600.0
2008-01-07 11:30:00,69.84,70.34,69.8,70.0,66600.0,37.0049,37.2698,36.9837,37.0896,66600.0
2008-01-07 11:40:00,69.98,70.24,69.91,70.07,34400.0,37.079,37.2168,37.042,37.1267,34400.0
2008-01-07 11:50:00,70.1,70.3,70.07,70.11,33400.0,37.1426,37.2486,37.1267,37.1479,33400.0
2008-01-07 12:00:00,70.09,70.11,69.63,69.79,38700.0,37.1373,37.1479,36.8936,36.9784,38700.0
2008-01-07 12:10:00,69.85,69.9,69.57,69.77,27800.0,37.0102,37.0367,36.8618,36.9678,27800.0
2008-01-07 12:20:00,69.84,69.94,69.71,69.87,14200.0,37.0049,37.0579,36.936,37.0208,14200.0
2008-01-07 12:30:00,69.88,70.16,69.82,70.12,17500.0,37.0261,37.1744,36.9943,37.1532,17500.0
2008-01-07 12:40:00,70.12,70.2,69.79,70.0,20800.0,37.1532,37.1956,36.9784,37.0896,20800.0
2008-01-07 12:50:00,69.96,70.24,69.91,70.07,21700.0,37.0684,37.2168,37.042,37.1267,21700.0
2008-01-07 13:00:00,70.07,70.28,70.03,70.28,17400.0,37.1267,37.238,37.1055,37.238,17400.0
2008-01-07 13:10:00,70.25,70.41,70.11,70.38,17800.0,37.2221,37.3069,37.1479,37.291,17800.0
2008-01-07 13:20:00,70.45,70.69,70.36,70.68,21000.0,37.3281,37.4552,37.2804,37.4499,21000.0
2008-01-07 13:30:00,70.68,70.68,70.28,70.36,31100.0,37.4499,37.4499,37.238,37.2804,31100.0
2008-01-07 13:40:00,70.35,70.35,69.72,69.88,21400.0,37.2751,37.2751,36.9413,37.0261,21400.0
2008-01-07 13:50:00,69.88,69.91,69.46,69.84,28700.0,37.0261,37.042,36.8035,37.0049,28700.0
2008-01-07 14:00:00,69.84,70.03,69.49,69.49,23300.0,37.0049,37.1055,36.8194,36.8194,23300.0
2008-01-07 14:10:00,69.54,69.98,69.5,69.91,31700.0,36.8459,37.079,36.8247,37.042,31700.0
2008-01-07 14:20:00,69.92,69.94,69.45,69.6,23600.0,37.0473,37.0579,36.7982,36.8777,23600.0
2008-01-07 14:30:00,69.65,69.77,69.58,69.62,16600.0,36.9042,36.9678,36.8671,36.8883,16600.0
2008-01-07 14:40:00,69.66,69.91,69.43,69.44,25200.0,36.9095,37.042,36.7876,36.7929,25200.0
2008-01-07 14:50:00,69.49,69.64,69.14,69.46,26900.0,36.8194,36.8989,36.634,36.8035,26900.0
2008-01-07 15:00:00,69.47,69.77,69.36,69.57,31500.0,36.8088,36.9678,36.7505,36.8618,31500.0
2008-01-07 15:10:00,69.53,69.68,69.11,69.46,35600.0,36.8406,36.9201,36.6181,36.8035,35600.0
2008-01-07 15:20:00,69.46,69.62,69.27,69.56,26900.0,36.8035,36.8883,36.7028,36.8565,26900.0
2008-01-07 15:30:00,69.61,69.65,69.17,69.17,28000.0,36.883,36.9042,36.6499,36.6499,28000.0
2008-01-07 15:40:00,69.19,69.83,69.04,69.79,43700.0,36.6605,36.9996,36.581,36.9784,43700.0
2008-01-07 15:50:00,69.76,70.06,69.57,69.97,55100.0,36.9625,37.1214,36.8618,37.0737,55100.0
2008-01-08 09:30:00,69.99,70.8,69.65,70.05,40600.0,37.0843,37.5135,36.9042,37.1161,40600.0
2008-01-08 09:40:00,70.06,71.91,69.96,71.69,73900.0,37.1214,38.1017,37.0684,37.9851,73900.0
2008-01-08 09:50:00,71.56,71.9,71.38,71.51,27200.0,37.9162,38.0964,37.8208,37.8897,27200.0
2008-01-08 10:00:00,71.51,72.13,71.3,72.05,33300.0,37.8897,38.2182,37.7784,38.1758,33300.0
2008-01-08 10:10:00,72.02,72.02,71.13,71.29,24500.0,38.1599,38.1599,37.6884,37.7732,24500.0
2008-01-08 10:20:00,71.22,71.3,70.78,70.81,18300.0,37.7361,37.7784,37.5029,37.5188,18300.0
2008-01-08 10:30:00,70.82,70.92,70.5,70.54,16700.0,37.5241,37.5771,37.3546,37.3758,16700.0
2008-01-08 10:40:00,70.53,70.7,70.44,70.45,20500.0,37.3705,37.4605,37.3228,37.3281,20500.0
2008-01-08 10:50:00,70.45,70.6,70.41,70.52,6000.0,37.3281,37.4076,37.3069,37.3652,6000.0
2008-01-08 11:00:00,70.56,70.6,70.08,70.2,14300.0,37.3864,37.4076,37.132,37.1956,14300.0
2008-01-08 11:10:00,70.2,70.27,69.48,69.7,41500.0,37.1956,37.2327,36.8141,36.9307,41500.0
2008-01-08 11:20:00,69.65,69.88,69.54,69.56,13900.0,36.9042,37.0261,36.8459,36.8565,13900.0
2008-01-08 11:30:00,69.53,69.53,68.69,68.82,43200.0,36.8406,36.8406,36.3955,36.4644,43200.0
2008-01-08 11:40:00,68.82,68.89,68.04,68.13,31900.0,36.4644,36.5015,36.0511,36.0988,31900.0
2008-01-08 11:50:00,68.1,68.89,67.99,68.83,36400.0,36.0829,36.5015,36.0246,36.4697,36400.0
2008-01-08 12:00:00,68.88,68.97,68.53,68.69,20300.0,36.4962,36.5439,36.3108,36.3955,20300.0
2008-01-08 12:10:00,68.69,69.05,68.58,69.02,9200.0,36.3955,36.5863,36.3373,36.5704,9200.0
2008-01-08 12:20:00,68.97,68.99,68.85,68.87,8600.0,36.5439,36.5545,36.4803,36.4909,8600.0
2008-01-08 12:30:00,68.9,68.93,68.63,68.72,9400.0,36.5068,36.5227,36.3637,36.4114,9400.0
2008-01-08 12:40:00,68.74,68.74,68.52,68.58,11700.0,36.422,36.422,36.3055,36.3373,11700.0
2008-01-08 12:50:00,68.59,68.71,68.5,68.54,14100.0,36.3426,36.4061,36.2949,36.3161,14100.0
2008-01-08 13:00:00,68.56,69.06,68.42,69.03,44400.0,36.3267,36.5916,36.2525,36.5757,44400.0
2008-01-08 13:10:00,68.97,69.58,68.8,68.8,42200.0,36.5439,36.8671,36.4538,36.4538,42200.0
2008-01-08 13:20:00,68.77,69.39,68.77,69.39,25400.0,36.4379,36.7664,36.4379,36.7664,25400.0
2008-01-08 13:30:00,69.42,69.42,68.66,68.82,34800.0,36.7823,36.7823,36.3796,36.4644,34800.0
2008-01-08 13:40:00,68.78,69.01,68.72,68.87,35900.0,36.4432,36.5651,36.4114,36.4909,35900.0
2008-01-08 13:50:00,68.92,69.18,68.77,69.18,27100.0,36.5174,36.6552,36.4379,36.6552,27100.0
2008-01-08 14:00:00,69.19,69.36,69.1,69.33,30500.0,36.6605,36.7505,36.6128,36.7346,30500.0
2008-01-08 14:10:00,69.3,69.47,69.25,69.33,28000.0,36.7187,36.8088,36.6923,36.7346,28000.0
2008-01-08 14:20:00,69.33,69.38,69.16,69.25,22600.0,36.7346,36.7611,36.6446,36.6923,22600.0
2008-01-08 14:30:00,69.29,69.78,69.22,69.29,35200.0,36.7134,36.9731,36.6764,36.7134,35200.0
2008-01-08 14:40:00,69.23,69.31,68.62,68.82,39800.0,36.6817,36.724,36.3584,36.4644,39800.0
2008-01-08 14:50:00,68.86,68.95,68.62,68.76,55300.0,36.4856,36.5333,36.3584,36.4326,55300.0
2008-01-08 15:00:00,68.76,68.76,68.33,68.56,83600.0,36.4326,36.4326,36.2048,36.3267,83600.0
2008-01-08 15:10:00,68.56,68.56,68.18,68.39,68800.0,36.3267,36.3267,36.1253,36.2366,68800.0
2008-01-08 15:20:00,68.39,68.48,67.6,67.92,68500.0,36.2366,36.2843,35.818,35.9875,68500.0
2008-01-08 15:30:00,67.91,68.12,67.79,68.03,72100.0,35.9823,36.0935,35.9187,36.0458,72100.0
2008-01-08 15:40:00,68.0,68.08,67.03,67.19,57500.0,36.0299,36.0723,35.516,35.6008,57500.0
2008-01-08 15:50:00,67.22,67.22,66.48,66.66,151300.0,35.6167,35.6167,35.2246,35.3199,151300.0
2008-01-09 09:30:00,67.04,68.84,66.75,68.55,134500.0,35.5213,36.475,35.3676,36.3214,134500.0
2008-01-09 09:40:00,68.64,68.8,68.1,68.35,70000.0,36.369,36.4538,36.0829,36.2154,70000.0
2008-01-09 09:50:00,68.27,68.34,67.4,67.7,83100.0,36.173,36.2101,35.712,35.871,83100.0
2008-01-09 10:00:00,67.67,68.38,67.66,68.01,75800.0,35.8551,36.2313,35.8498,36.0352,75800.0
2008-01-09 10:10:00,68.0,68.24,67.95,67.95,43500.0,36.0299,36.1571,36.0034,36.0034,43500.0
2008-01-09 10:20:00,67.97,68.02,67.45,67.6,72600.0,36.014,36.0405,35.7385,35.818,72600.0
2008-01-09 10:30:00,67.6,68.13,67.51,67.67,35600.0,35.818,36.0988,35.7703,35.8551,35600.0
2008-01-09 10:40:00,67.7,68.06,67.68,67.98,40500.0,35.871,36.0617,35.8604,36.0193,40500.0
2008-01-09 10:50:00,67.99,68.38,67.92,68.31,45600.0,36.0246,36.2313,35.9875,36.1942,45600.0
2008-01-09 11:00:00,68.27,68.28,68.05,68.16,37800.0,36.173,36.1783,36.0564,36.1147,37800.0
2008-01-09 11:10:00,68.13,68.43,68.1,68.31,31300.0,36.0988,36.2578,36.0829,36.1942,31300.0
2008-01-09 11:20:00,68.29,68.42,67.9,67.9,29900.0,36.1836,36.2525,35.977,35.977,29900.0
2008-01-09 11:30:00,67.9,67.93,67.56,67.74,27900.0,35.977,35.9928,35.7968,35.8922,27900.0
2008-01-09 11:40:00,67.74,67.85,67.55,67.58,39400.0,35.8922,35.9505,35.7915,35.8074,39400.0
2008-01-09 11:50:00,67.55,67.61,67.48,67.61,32900.0,35.7915,35.8233,35.7544,35.8233,32900.0
2008-01-09 12:00:00,67.56,67.77,67.43,67.44,58600.0,35.7968,35.9081,35.7279,35.7332,58600.0
2008-01-09 12:10:00,67.44,67.5,67.28,67.44,48000.0,35.7332,35.765,35.6484,35.7332,48000.0
2008-01-09 12:20:00,67.45,67.72,67.33,67.67,39800.0,35.7385,35.8816,35.6749,35.8551,39800.0
2008-01-09 12:30:00,67.67,67.69,67.41,67.48,37100.0,35.8551,35.8657,35.7173,35.7544,37100.0
2008-01-09 12:40:00,67.48,67.73,67.42,67.69,56200.0,35.7544,35.8869,35.7226,35.8657,56200.0
2008-01-09 12:50:00,67.69,67.89,67.53,67.72,44700.0,35.8657,35.9717,35.7809,35.8816,44700.0
2008-01-09 13:00:00,67.72,67.81,67.54,67.59,25100.0,35.8816,35.9293,35.7862,35.8127,25100.0
2008-01-09 13:10:00,67.56,67.59,67.06,67.2,57300.0,35.7968,35.8127,35.5319,35.6061,57300.0
2008-01-09 13:20:00,67.17,67.36,66.97,67.12,54700.0,35.5902,35.6908,35.4842,35.5637,54700.0
2008-01-09 13:30:00,67.13,67.13,66.45,66.61,46700.0,35.569,35.569,35.2087,35.2934,46700.0
2008-01-09 13:40:00,66.64,66.65,65.84,65.95,62600.0,35.3093,35.3146,34.8855,34.9437,62600.0
2008-01-09 13:50:00,66.0,66.02,65.72,65.74,58600.0,34.9702,34.9808,34.8219,34.8325,58600.0
2008-01-09 14:00:00,65.74,66.08,65.73,65.79,42900.0,34.8325,35.0126,34.8272,34.859,42900.0
2008-01-09 14:10:00,65.78,66.04,65.66,65.76,53700.0,34.8537,34.9914,34.7901,34.8431,53700.0
2008-01-09 14:20:00,65.75,66.59,65.75,66.57,45700.0,34.8378,35.2828,34.8378,35.2722,45700.0
2008-01-09 14:30:00,66.62,67.02,66.43,66.85,55100.0,35.2987,35.5107,35.1981,35.4206,55100.0
2008-01-09 14:40:00,66.84,67.64,66.77,67.55,55600.0,35.4153,35.8392,35.3782,35.7915,55600.0
2008-01-09 14:50:00,67.58,68.05,67.39,67.75,71500.0,35.8074,36.0564,35.7067,35.8975,71500.0
2008-01-09 15:00:00,67.74,68.53,67.59,68.5,70400.0,35.8922,36.3108,35.8127,36.2949,70400.0
2008-01-09 15:10:00,68.51,68.68,68.1,68.42,136100.0,36.3002,36.3902,36.0829,36.2525,136100.0
2008-01-09 15:20:00,68.45,68.45,67.87,67.97,69400.0,36.2684,36.2684,35.9611,36.014,69400.0
2008-01-09 15:30:00,68.02,68.59,67.49,68.59,81700.0,36.0405,36.3426,35.7597,36.3426,81700.0
2008-01-09 15:40:00,68.61,69.22,68.6,68.82,80400.0,36.3531,36.6764,36.3478,36.4644,80400.0
2008-01-09 15:50:00,68.8,69.73,68.73,69.67,167400.0,36.4538,36.9466,36.4167,36.9148,167400.0
2008-01-10 09:30:00,68.81,69.17,68.56,68.57,48200.0,36.4591,36.6499,36.3267,36.332,48200.0
2008-01-10 09:40:00,68.57,69.29,68.53,69.21,71800.0,36.332,36.7134,36.3108,36.6711,71800.0
2008-01-10 09:50:00,69.21,70.62,69.06,70.62,58900.0,36.6711,37.4181,36.5916,37.4181,58900.0
2008-01-10 10:00:00,70.58,71.39,70.52,71.14,73700.0,37.397,37.8261,37.3652,37.6937,73700.0
2008-01-10 10:10:00,71.23,71.24,70.48,70.65,42800.0,37.7414,37.7467,37.344,37.434,42800.0
2008-01-10 10:20:00,70.7,70.76,69.79,69.99,34800.0,37.4605,37.4923,36.9784,37.0843,34800.0
2008-01-10 10:30:00,69.99,70.48,69.99,70.45,42000.0,37.0843,37.344,37.0843,37.3281,42000.0
2008-01-10 10:40:00,70.41,70.53,69.62,69.62,17800.0,37.3069,37.3705,36.8883,36.8883,17800.0
2008-01-10 10:50:00,69.56,69.74,69.49,69.58,35700.0,36.8565,36.9519,36.8194,36.8671,35700.0
2008-01-10 11:00:00,69.6,69.6,68.99,69.44,32100.0,36.8777,36.8777,36.5545,36.7929,32100.0
2008-01-10 11:10:00,69.5,69.63,69.34,69.45,29800.0,36.8247,36.8936,36.7399,36.7982,29800.0
2008-01-10 11:20:00,69.44,69.78,69.4,69.6,48600.0,36.7929,36.9731,36.7717,36.8777,48600.0
2008-01-10 11:30:00,69.65,69.73,69.43,69.47,21600.0,36.9042,36.9466,36.7876,36.8088,21600.0
2008-01-10 11:40:00,69.47,69.72,69.26,69.7,15400.0,36.8088,36.9413,36.6976,36.9307,15400.0
2008-01-10 11:50:00,69.76,70.02,69.59,69.66,29900.0,36.9625,37.1002,36.8724,36.9095,29900.0
2008-01-10 12:00:00,69.62,69.85,69.5,69.85,16700.0,36.8883,37.0102,36.8247,37.0102,16700.0
2008-01-10 12:10:00,69.85,71.14,69.78,70.51,52100.0,37.0102,37.6937,36.9731,37.3599,52100.0
2008-01-10 12:20:00,70.63,71.29,70.63,71.16,57800.0,37.4234,37.7732,37.4234,37.7043,57800.0
2008-01-10 12:30:00,71.05,71.13,69.93,69.95,42100.0,37.646,37.6884,37.0526,37.0631,42100.0
2008-01-10 12:40:00,69.99,70.01,69.53,69.87,29700.0,37.0843,37.0949,36.8406,37.0208,29700.0
2008-01-10 12:50:00,69.84,70.72,69.84,70.72,24900.0,37.0049,37.4711,37.0049,37.4711,24900.0
2008-01-10 13:00:00,70.62,71.2,70.39,71.0,35500.0,37.4181,37.7255,37.2963,37.6195,35500.0
2008-01-10 13:10:00,70.94,70.94,70.07,70.15,33100.0,37.5877,37.5877,37.1267,37.1691,33100.0
2008-01-10 13:20:00,70.19,70.82,70.19,70.45,26700.0,37.1903,37.5241,37.1903,37.3281,26700.0
2008-01-10 13:30:00,70.46,70.71,69.8,70.04,37600.0,37.3334,37.4658,36.9837,37.1108,37600.0
2008-01-10 13:40:00,69.91,70.25,69.75,69.98,23100.0,37.042,37.2221,36.9572,37.079,23100.0
2008-01-10 13:50:00,69.93,69.93,69.35,69.47,20300.0,37.0526,37.0526,36.7452,36.8088,20300.0
2008-01-10 14:00:00,69.57,69.65,69.4,69.54,28500.0,36.8618,36.9042,36.7717,36.8459,28500.0
2008-01-10 14:10:00,69.59,70.97,69.45,70.73,60600.0,36.8724,37.6036,36.7982,37.4764,60600.0
2008-01-10 14:20:00,70.88,71.3,70.06,70.07,47000.0,37.5559,37.7784,37.1214,37.1267,47000.0
2008-01-10 14:30:00,70.07,71.32,70.02,71.32,43200.0,37.1267,37.789,37.1002,37.789,43200.0
2008-01-10 14:40:00,71.32,71.59,71.3,71.4,30800.0,37.789,37.9321,37.7784,37.8314,30800.0
2008-01-10 14:50:00,71.47,71.82,71.33,71.76,47400.0,37.8685,38.054,37.7943,38.0222,47400.0
2008-01-10 15:00:00,71.74,72.46,71.51,72.42,33300.0,38.0116,38.3931,37.8897,38.3719,33300.0
2008-01-10 15:10:00,72.43,72.88,72.0,72.19,56100.0,38.3772,38.6156,38.1493,38.25,56100.0
2008-01-10 15:20:00,72.17,72.7,72.12,72.62,32400.0,38.2394,38.5202,38.2129,38.4779,32400.0
2008-01-10 15:30:00,72.62,72.88,72.16,72.21,44600.0,38.4779,38.6156,38.2341,38.2606,44600.0
2008-01-10 15:40:00,72.19,72.42,71.51,71.86,57400.0,38.25,38.3719,37.8897,38.0752,57400.0
2008-01-10 15:50:00,71.86,72.32,70.68,71.58,233700.0,38.0752,38.3189,37.4499,37.9268,233700.0
2008-01-11 09:30:00,71.19,71.47,69.74,69.88,55700.0,37.7202,37.8685,36.9519,37.0261,55700.0
2008-01-11 09:40:00,69.94,70.15,69.67,70.11,70500.0,37.0579,37.1691,36.9148,37.1479,70500.0
2008-01-11 09:50:00,70.19,70.23,69.38,70.0,58400.0,37.1903,37.2115,36.7611,37.0896,58400.0
2008-01-11 10:00:00,69.98,70.05,69.09,69.42,53600.0,37.079,37.1161,36.6075,36.7823,53600.0
2008-01-11 10:10:00,69.43,70.08,69.18,69.76,65300.0,36.7876,37.132,36.6552,36.9625,65300.0
2008-01-11 10:20:00,69.79,70.57,69.79,70.14,69300.0,36.9784,37.3917,36.9784,37.1638,69300.0
2008-01-11 10:30:00,70.12,70.83,69.92,70.64,74600.0,37.1532,37.5294,37.0473,37.4287,74600.0
2008-01-11 10:40:00,70.69,71.49,70.38,71.49,70600.0,37.4552,37.8791,37.291,37.8791,70600.0
2008-01-11 10:50:00,71.41,72.54,71.29,71.61,58000.0,37.8367,38.4355,37.7732,37.9427,58000.0
2008-01-11 11:00:00,71.53,71.53,70.86,71.04,36700.0,37.9003,37.9003,37.5453,37.6407,36700.0
2008-01-11 11:10:00,71.07,71.58,71.03,71.41,19600.0,37.6566,37.9268,37.6354,37.8367,19600.0
2008-01-11 11:20:00,71.44,71.99,71.44,71.98,16900.0,37.8526,38.144,37.8526,38.1387,16900.0
2008-01-11 11:30:00,71.98,72.96,71.92,72.49,31900.0,38.1387,38.658,38.107,38.409,31900.0
2008-01-11 11:40:00,72.49,72.83,72.1,72.78,25700.0,38.409,38.5891,38.2023,38.5626,25700.0
2008-01-11 11:50:00,72.85,72.95,72.45,72.47,27500.0,38.5997,38.6527,38.3878,38.3984,27500.0
2008-01-11 12:00:00,72.5,72.5,72.02,72.05,20700.0,38.4143,38.4143,38.1599,38.1758,20700.0
2008-01-11 12:10:00,72.05,72.23,71.79,71.79,20400.0,38.1758,38.2712,38.0381,38.0381,20400.0
2008-01-11 12:20:00,71.79,72.06,71.47,71.98,31300.0,38.0381,38.1811,37.8685,38.1387,31300.0
2008-01-11 12:30:00,71.92,71.92,71.3,71.56,26000.0,38.107,38.107,37.7784,37.9162,26000.0
2008-01-11 12:40:00,71.61,71.92,71.44,71.85,22000.0,37.9427,38.107,37.8526,38.0699,22000.0
2008-01-11 12:50:00,71.93,72.26,71.86,72.21,14800.0,38.1123,38.2871,38.0752,38.2606,14800.0
2008-01-11 13:00:00,72.27,72.42,71.39,71.39,19000.0,38.2924,38.3719,37.8261,37.8261,19000.0
2008-01-11 13:10:00,71.46,71.51,71.17,71.38,26000.0,37.8632,37.8897,37.7096,37.8208,26000.0
2008-01-11 13:20:00,71.37,71.37,71.03,71.23,25400.0,37.8155,37.8155,37.6354,37.7414,25400.0
2008-01-11 13:30:00,71.2,71.41,70.99,71.25,25700.0,37.7255,37.8367,37.6142,37.752,25700.0
2008-01-11 13:40:00,71.32,71.55,71.02,71.1,24900.0,37.789,37.9109,37.6301,37.6725,24900.0
2008-01-11 13:50:00,71.1,71.44,71.07,71.24,23500.0,37.6725,37.8526,37.6566,37.7467,23500.0
2008-01-11 14:00:00,71.29,71.66,71.2,71.55,19900.0,37.7732,37.9692,37.7255,37.9109,19900.0
2008-01-11 14:10:00,71.57,71.95,71.47,71.9,33000.0,37.9215,38.1229,37.8685,38.0964,33000.0
2008-01-11 14:20:00,71.89,71.89,71.69,71.75,24800.0,38.0911,38.0911,37.9851,38.0169,24800.0
2008-01-11 14:30:00,71.76,71.95,71.58,71.83,29500.0,38.0222,38.1229,37.9268,38.0593,29500.0
2008-01-11 14:40:00,71.83,72.11,71.48,71.53,26600.0,38.0593,38.2076,37.8738,37.9003,26600.0
2008-01-11 14:50:00,71.49,71.66,71.21,71.49,26000.0,37.8791,37.9692,37.7308,37.8791,26000.0
2008-01-11 15:00:00,71.48,71.55,71.15,71.35,24700.0,37.8738,37.9109,37.699,37.8049,24700.0
2008-01-11 15:10:00,71.26,71.27,70.67,71.0,58300.0,37.7573,37.7626,37.4446,37.6195,58300.0
2008-01-11 15:20:00,71.0,71.62,70.77,71.58,59600.0,37.6195,37.948,37.4976,37.9268,59600.0
2008-01-11 15:30:00,71.56,71.89,71.35,71.8,49600.0,37.9162,38.0911,37.8049,38.0434,49600.0
2008-01-11 15:40:00,71.8,71.91,71.31,71.77,41500.0,38.0434,38.1017,37.7837,38.0275,41500.0
2008-01-11 15:50:00,71.76,72.09,71.69,71.83,150100.0,38.0222,38.197,37.9851,38.0593,150100.0
2008-01-14 09:30:00,72.3,73.3,71.78,72.47,34800.0,38.3083,38.8382,38.0328,38.3984,34800.0
2008-01-14 09:40:00,72.42,72.52,71.85,72.33,31500.0,38.3719,38.4249,38.0699,38.3242,31500.0
2008-01-14 09:50:00,72.3,72.69,71.71,71.78,35500.0,38.3083,38.5149,37.9957,38.0328,35500.0
2008-01-14 10:00:00,71.81,71.84,70.6,70.6,49500.0,38.0487,38.0646,37.4076,37.4076,49500.0
2008-01-14 10:10:00,70.7,71.02,70.53,70.76,150800.0,37.4605,37.6301,37.3705,37.4923,150800.0
2008-01-14 10:20:00,70.79,71.09,70.6,70.97,50600.0,37.5082,37.6672,37.4076,37.6036,50600.0
2008-01-14 10:30:00,71.0,71.32,70.95,71.24,42200.0,37.6195,37.789,37.593,37.7467,42200.0
2008-01-14 10:40:00,71.21,71.21,70.81,70.96,34600.0,37.7308,37.7308,37.5188,37.5983,34600.0
2008-01-14 10:50:00,70.95,71.35,70.91,70.95,24400.0,37.593,37.8049,37.5718,37.593,24400.0
2008-01-14 11:00:00,70.95,71.29,70.9,71.09,41000.0,37.593,37.7732,37.5665,37.6672,41000.0
2008-01-14 11:10:00,71.08,71.22,70.98,71.14,25600.0,37.6619,37.7361,37.6089,37.6937,25600.0
2008-01-14 11:20:00,71.1,71.39,70.89,71.29,21700.0,37.6725,37.8261,37.5612,37.7732,21700.0
2008-01-14 11:30:00,71.29,71.42,71.18,71.3,18200.0,37.7732,37.842,37.7149,37.7784,18200.0
2008-01-14 11:40:00,71.3,71.35,71.06,71.16,20400.0,37.7784,37.8049,37.6513,37.7043,20400.0
2008-01-14 11:50:00,71.17,71.23,71.07,71.13,11100.0,37.7096,37.7414,37.6566,37.6884,11100.0
2008-01-14 12:00:00,71.16,71.26,70.76,70.83,24300.0,37.7043,37.7573,37.4923,37.5294,24300.0
2008-01-14 12:10:00,70.77,70.82,70.51,70.57,13600.0,37.4976,37.5241,37.3599,37.3917,13600.0
2008-01-14 12:20:00,70.62,70.71,70.28,70.54,23800.0,37.4181,37.4658,37.238,37.3758,23800.0
2008-01-14 12:30:00,70.5,70.9,70.48,70.85,22200.0,37.3546,37.5665,37.344,37.54,22200.0
2008-01-14 12:40:00,70.86,71.0,70.72,70.84,13800.0,37.5453,37.6195,37.4711,37.5347,13800.0
2008-01-14 12:50:00,70.85,71.29,70.79,71.11,66100.0,37.54,37.7732,37.5082,37.6778,66100.0
2008-01-14 13:00:00,71.15,71.26,71.08,71.23,43400.0,37.699,37.7573,37.6619,37.7414,43400.0
2008-01-14 13:10:00,71.24,71.26,71.01,71.21,16100.0,37.7467,37.7573,37.6248,37.7308,16100.0
2008-01-14 13:20:00,71.25,71.35,71.02,71.05,23600.0,37.752,37.8049,37.6301,37.646,23600.0
2008-01-14 13:30:00,71.07,71.48,71.07,71.44,17200.0,37.6566,37.8738,37.6566,37.8526,17200.0
2008-01-14 13:40:00,71.42,71.76,71.28,71.49,29000.0,37.842,38.0222,37.7679,37.8791,29000.0
2008-01-14 13:50:00,71.47,71.88,71.39,71.78,30000.0,37.8685,38.0858,37.8261,38.0328,30000.0
2008-01-14 14:00:00,71.75,71.91,71.56,71.91,17700.0,38.0169,38.1017,37.9162,38.1017,17700.0
2008-01-14 14:10:00,71.89,71.91,71.41,71.46,20700.0,38.0911,38.1017,37.8367,37.8632,20700.0
2008-01-14 14:20:00,71.57,71.89,71.48,71.82,15900.0,37.9215,38.0911,37.8738,38.054,15900.0
2008-01-14 14:30:00,71.83,72.32,71.83,72.3,30500.0,38.0593,38.3189,38.0593,38.3083,30500.0
2008-01-14 14:40:00,72.22,72.34,72.02,72.27,26900.0,38.2659,38.3295,38.1599,38.2924,26900.0
2008-01-14 14:50:00,72.25,72.45,72.12,72.43,30200.0,38.2818,38.3878,38.2129,38.3772,30200.0
2008-01-14 15:00:00,72.43,72.53,72.21,72.31,37500.0,38.3772,38.4302,38.2606,38.3136,37500.0
2008-01-14 15:10:00,72.37,72.58,72.07,72.31,36500.0,38.3454,38.4567,38.1864,38.3136,36500.0
2008-01-14 15:20:00,72.31,72.55,72.15,72.49,28000.0,38.3136,38.4408,38.2288,38.409,28000.0
2008-01-14 15:30:00,72.47,72.72,72.21,72.49,74200.0,38.3984,38.5308,38.2606,38.409,74200.0
2008-01-14 15:40:00,72.49,73.06,72.36,72.85,54900.0,38.409,38.711,38.3401,38.5997,54900.0
2008-01-14 15:50:00,72.85,73.08,72.69,73.03,81300.0,38.5997,38.7216,38.5149,38.6951,81300.0
2008-01-15 09:30:00,71.65,71.86,70.7,71.23,47600.0,37.9639,38.0752,37.4605,37.7414,47600.0
2008-01-15 09:40:00,71.16,72.1,71.03,71.89,41700.0,37.7043,38.2023,37.6354,38.0911,41700.0
2008-01-15 09:50:00,71.89,72.28,71.74,71.94,37000.0,38.0911,38.2977,38.0116,38.1176,37000.0
2008-01-15 10:00:00,71.98,72.29,71.88,71.99,35000.0,38.1387,38.303,38.0858,38.144,35000.0
2008-01-15 10:10:00,71.99,72.12,71.38,71.77,59000.0,38.144,38.2129,37.8208,38.0275,59000.0
2008-01-15 10:20:00,71.76,72.06,71.52,71.68,40200.0,38.0222,38.1811,37.895,37.9798,40200.0
2008-01-15 10:30:00,71.61,72.18,71.41,72.1,36500.0,37.9427,38.2447,37.8367,38.2023,36500.0
2008-01-15 10:40:00,72.08,72.09,71.56,71.76,44000.0,38.1917,38.197,37.9162,38.0222,44000.0
2008-01-15 10:50:00,71.74,72.18,71.66,71.94,27000.0,38.0116,38.2447,37.9692,38.1176,27000.0
2008-01-15 11:00:00,71.89,72.26,71.83,72.25,37600.0,38.0911,38.2871,38.0593,38.2818,37600.0
2008-01-15 11:10:00,72.24,73.03,72.24,72.62,29500.0,38.2765,38.6951,38.2765,38.4779,29500.0
2008-01-15 11:20:00,72.65,73.07,72.25,72.25,22700.0,38.4937,38.7163,38.2818,38.2818,22700.0
2008-01-15 11:30:00,72.24,72.32,72.07,72.2,41400.0,38.2765,38.3189,38.1864,38.2553,41400.0
2008-01-15 11:40:00,72.2,72.38,71.89,71.98,49100.0,38.2553,38.3507,38.0911,38.1387,49100.0
2008-01-15 11:50:00,71.97,72.2,71.9,72.2,23700.0,38.1335,38.2553,38.0964,38.2553,23700.0
2008-01-15 12:00:00,72.18,72.21,71.78,71.95,26300.0,38.2447,38.2606,38.0328,38.1229,26300.0
2008-01-15 12:10:00,71.95,72.36,71.9,72.27,41200.0,38.1229,38.3401,38.0964,38.2924,41200.0
2008-01-15 12:20:00,72.3,72.54,72.15,72.25,34400.0,38.3083,38.4355,38.2288,38.2818,34400.0
2008-01-15 12:30:00,72.25,72.38,71.85,72.04,47700.0,38.2818,38.3507,38.0699,38.1705,47700.0
2008-01-15 12:40:00,72.02,72.14,71.84,71.89,34900.0,38.1599,38.2235,38.0646,38.0911,34900.0
2008-01-15 12:50:00,71.88,72.16,71.83,72.13,43800.0,38.0858,38.2341,38.0593,38.2182,43800.0
2008-01-15 13:00:00,72.08,72.46,72.06,72.45,20900.0,38.1917,38.3931,38.1811,38.3878,20900.0
2008-01-15 13:10:00,72.46,72.75,72.14,72.55,30300.0,38.3931,38.5467,38.2235,38.4408,30300.0
2008-01-15 13:20:00,72.58,72.58,72.07,72.12,17700.0,38.4567,38.4567,38.1864,38.2129,17700.0
2008-01-15 13:30:00,72.15,72.29,71.98,72.2,16300.0,38.2288,38.303,38.1387,38.2553,16300.0
2008-01-15 13:40:00,72.2,72.2,72.0,72.0,25300.0,38.2553,38.2553,38.1493,38.1493,25300.0
2008-01-15 13:50:00,72.0,72.32,71.9,72.31,74200.0,38.1493,38.3189,38.0964,38.3136,74200.0
2008-01-15 14:00:00,72.23,72.31,72.03,72.14,23300.0,38.2712,38.3136,38.1652,38.2235,23300.0
2008-01-15 14:10:00,72.21,72.42,72.14,72.26,21000.0,38.2606,38.3719,38.2235,38.2871,21000.0
2008-01-15 14:20:00,72.26,72.47,72.18,72.38,15500.0,38.2871,38.3984,38.2447,38.3507,15500.0
2008-01-15 14:30:00,72.34,72.43,72.12,72.33,21900.0,38.3295,38.3772,38.2129,38.3242,21900.0
2008-01-15 14:40:00,72.36,72.67,72.1,72.1,30500.0,38.3401,38.5043,38.2023,38.2023,30500.0
2008-01-15 14:50:00,72.18,72.62,72.07,72.22,41000.0,38.2447,38.4779,38.1864,38.2659,41000.0
2008-01-15 15:00:00,72.26,72.26,71.94,72.02,34100.0,38.2871,38.2871,38.1176,38.1599,34100.0
2008-01-15 15:10:00,72.0,72.18,71.9,71.93,48000.0,38.1493,38.2447,38.0964,38.1123,48000.0
2008-01-15 15:20:00,71.93,72.71,71.86,72.45,41500.0,38.1123,38.5255,38.0752,38.3878,41500.0
2008-01-15 15:30:00,72.49,73.07,72.38,72.81,62200.0,38.409,38.7163,38.3507,38.5785,62200.0
2008-01-15 15:40:00,72.8,72.86,72.15,72.35,62200.0,38.5732,38.605,38.2288,38.3348,62200.0
2008-01-15 15:50:00,72.35,72.36,71.78,71.82,72700.0,38.3348,38.3401,38.0328,38.054,72700.0
2008-01-16 09:30:00,71.65,73.12,71.5,72.64,49500.0,37.9639,38.7428,37.8844,38.4885,49500.0
2008-01-16 09:40:00,72.67,73.28,72.43,73.28,56200.0,38.5043,38.8276,38.3772,38.8276,56200.0
2008-01-16 09:50:00,73.19,73.19,72.08,72.12,34600.0,38.7799,38.7799,38.1917,38.2129,34600.0
2008-01-16 10:00:00,72.04,72.48,71.62,71.66,75400.0,38.1705,38.4037,37.948,37.9692,75400.0
2008-01-16 10:10:00,71.7,72.12,71.61,72.1,29700.0,37.9904,38.2129,37.9427,38.2023,29700.0
2008-01-16 10:20:00,72.1,72.1,71.59,71.67,24900.0,38.2023,38.2023,37.9321,37.9745,24900.0
2008-01-16 10:30:00,71.67,72.29,71.67,72.06,46000.0,37.9745,38.303,37.9745,38.1811,46000.0
2008-01-16 10:40:00,72.05,72.08,71.8,72.0,20600.0,38.1758,38.1917,38.0434,38.1493,20600.0
2008-01-16 10:50:00,72.0,72.13,71.78,71.83,31300.0,38.1493,38.2182,38.0328,38.0593,31300.0
2008-01-16 11:00:00,71.83,72.14,71.75,71.94,26300.0,38.0593,38.2235,38.0169,38.1176,26300.0
2008-01-16 11:10:00,71.94,72.21,71.92,72.2,19800.0,38.1176,38.2606,38.107,38.2553,19800.0
2008-01-16 11:20:00,72.17,72.21,72.02,72.17,26200.0,38.2394,38.2606,38.1599,38.2394,26200.0
2008-01-16 11:30:00,72.21,72.42,71.96,72.41,30900.0,38.2606,38.3719,38.1282,38.3666,30900.0
2008-01-16 11:40:00,72.4,72.43,71.73,72.24,36900.0,38.3613,38.3772,38.0063,38.2765,36900.0
2008-01-16 11:50:00,72.33,72.85,72.18,72.5,43600.0,38.3242,38.5997,38.2447,38.4143,43600.0
2008-01-16 12:00:00,72.53,73.34,72.53,73.07,51300.0,38.4302,38.8593,38.4302,38.7163,51300.0
2008-01-16 12:10:00,73.1,73.31,72.89,73.13,42300.0,38.7322,38.8435,38.6209,38.7481,42300.0
2008-01-16 12:20:00,73.07,73.13,72.56,72.63,38300.0,38.7163,38.7481,38.4461,38.4832,38300.0
2008-01-16 12:30:00,72.63,72.88,72.52,72.87,32300.0,38.4832,38.6156,38.4249,38.6103,32300.0
2008-01-16 12:40:00,72.91,73.1,72.7,72.84,37900.0,38.6315,38.7322,38.5202,38.5944,37900.0
2008-01-16 12:50:00,72.83,73.03,72.82,72.95,38800.0,38.5891,38.6951,38.5838,38.6527,38800.0
2008-01-16 13:00:00,72.96,73.08,72.87,73.02,16600.0,38.658,38.7216,38.6103,38.6898,16600.0
2008-01-16 13:10:00,73.02,73.05,72.32,72.39,33400.0,38.6898,38.7057,38.3189,38.356,33400.0
2008-01-16 13:20:00,72.39,72.91,72.39,72.5,24100.0,38.356,38.6315,38.356,38.4143,24100.0
2008-01-16 13:30:00,72.5,72.94,72.27,72.59,37600.0,38.4143,38.6474,38.2924,38.462,37600.0
2008-01-16 13:40:00,72.52,72.59,72.22,72.53,33400.0,38.4249,38.462,38.2659,38.4302,33400.0
2008-01-16 13:50:00,72.53,72.61,72.25,72.49,24900.0,38.4302,38.4726,38.2818,38.409,24900.0
2008-01-16 14:00:00,72.49,72.75,72.25,72.66,56800.0,38.409,38.5467,38.2818,38.499,56800.0
2008-01-16 14:10:00,72.63,72.88,72.49,72.87,28500.0,38.4832,38.6156,38.409,38.6103,28500.0
2008-01-16 14:20:00,72.81,73.5,72.55,73.49,43000.0,38.5785,38.9441,38.4408,38.9388,43000.0
2008-01-16 14:30:00,73.49,73.69,73.21,73.52,31300.0,38.9388,39.0448,38.7905,38.9547,31300.0
2008-01-16 14:40:00,73.53,73.85,73.43,73.57,47800.0,38.96,39.1296,38.907,38.9812,47800.0
2008-01-16 14:50:00,73.59,73.59,72.99,73.02,31900.0,38.9918,38.9918,38.6739,38.6898,31900.0
2008-01-16 15:00:00,73.02,73.12,72.8,73.09,54500.0,38.6898,38.7428,38.5732,38.7269,54500.0
2008-01-16 15:10:00,73.14,73.31,72.84,73.26,53500.0,38.7534,38.8435,38.5944,38.817,53500.0
2008-01-16 15:20:00,73.26,73.3,72.72,73.29,44000.0,38.817,38.8382,38.5308,38.8329,44000.0
2008-01-16 15:30:00,73.25,73.32,72.49,72.62,65200.0,38.8117,38.8488,38.409,38.4779,65200.0
2008-01-16 15:40:00,72.59,72.9,72.12,72.31,112700.0,38.462,38.6262,38.2129,38.3136,112700.0
2008-01-16 15:50:00,72.31,72.4,72.0,72.24,101100.0,38.3136,38.3613,38.1493,38.2765,101100.0
2008-01-17 09:30:00,72.68,72.99,72.1,72.62,41900.0,38.5096,38.6739,38.2023,38.4779,41900.0
2008-01-17 09:40:00,72.56,73.24,72.56,73.0,44600.0,38.4461,38.8064,38.4461,38.6792,44600.0
2008-01-17 09:50:00,73.03,73.03,72.32,72.94,36100.0,38.6951,38.6951,38.3189,38.6474,36100.0
2008-01-17 10:00:00,72.84,72.84,72.03,72.65,60300.0,38.5944,38.5944,38.1652,38.4937,60300.0
2008-01-17 10:10:00,72.7,72.85,72.11,72.13,44900.0,38.5202,38.5997,38.2076,38.2182,44900.0
2008-01-17 10:20:00,72.13,72.29,71.75,71.9,32600.0,38.2182,38.303,38.0169,38.0964,32600.0
2008-01-17 10:30:00,71.9,71.97,71.42,71.93,74600.0,38.0964,38.1335,37.842,38.1123,74600.0
2008-01-17 10:40:00,71.89,72.98,71.79,72.77,78600.0,38.0911,38.6686,38.0381,38.5573,78600.0
2008-01-17 10:50:00,72.79,72.95,72.32,72.39,51300.0,38.5679,38.6527,38.3189,38.356,51300.0
2008-01-17 11:00:00,72.44,72.72,72.38,72.43,50400.0,38.3825,38.5308,38.3507,38.3772,50400.0
2008-01-17 11:10:00,72.48,72.5,72.1,72.34,23300.0,38.4037,38.4143,38.2023,38.3295,23300.0
2008-01-17 11:20:00,72.33,72.57,72.07,72.57,54000.0,38.3242,38.4514,38.1864,38.4514,54000.0
2008-01-17 11:30:00,72.44,72.52,72.09,72.13,15500.0,38.3825,38.4249,38.197,38.2182,15500.0
2008-01-17 11:40:00,72.08,72.55,71.97,72.43,18000.0,38.1917,38.4408,38.1335,38.3772,18000.0
2008-01-17 11:50:00,72.44,72.65,72.2,72.4,15900.0,38.3825,38.4937,38.2553,38.3613,15900.0
2008-01-17 12:00:00,72.36,72.55,72.17,72.25,54000.0,38.3401,38.4408,38.2394,38.2818,54000.0
2008-01-17 12:10:00,72.23,72.44,72.14,72.41,23600.0,38.2712,38.3825,38.2235,38.3666,23600.0
2008-01-17 12:20:00,72.39,72.58,72.23,72.58,17000.0,38.356,38.4567,38.2712,38.4567,17000.0
2008-01-17 12:30:00,72.59,72.93,72.48,72.85,29600.0,38.462,38.6421,38.4037,38.5997,29600.0
2008-01-17 12:40:00,72.91,73.21,72.84,73.03,29900.0,38.6315,38.7905,38.5944,38.6951,29900.0
2008-01-17 12:50:00,73.04,73.08,72.56,72.78,22500.0,38.7004,38.7216,38.4461,38.5626,22500.0
2008-01-17 13:00:00,72.79,72.87,72.48,72.66,33400.0,38.5679,38.6103,38.4037,38.499,33400.0
2008-01-17 13:10:00,72.63,72.98,72.54,72.92,30100.0,38.4832,38.6686,38.4355,38.6368,30100.0
2008-01-17 13:20:00,72.87,73.01,72.75,72.93,39500.0,38.6103,38.6845,38.5467,38.6421,39500.0
2008-01-17 13:30:00,72.95,73.2,72.93,73.06,13400.0,38.6527,38.7852,38.6421,38.711,13400.0
2008-01-17 13:40:00,73.14,73.47,72.83,72.93,28100.0,38.7534,38.9282,38.5891,38.6421,28100.0
2008-01-17 13:50:00,73.0,73.24,72.96,73.05,18600.0,38.6792,38.8064,38.658,38.7057,18600.0
2008-01-17 14:00:00,73.0,73.25,72.98,73.13,28300.0,38.6792,38.8117,38.6686,38.7481,28300.0
2008-01-17 14:10:00,73.07,73.18,72.95,73.18,48300.0,38.7163,38.7746,38.6527,38.7746,48300.0
2008-01-17 14:20:00,73.14,73.21,72.77,72.77,72000.0,38.7534,38.7905,38.5573,38.5573,72000.0
2008-01-17 14:30:00,72.81,73.04,72.7,72.93,57500.0,38.5785,38.7004,38.5202,38.6421,57500.0
2008-01-17 14:40:00,72.91,73.4,72.71,73.25,55500.0,38.6315,38.8911,38.5255,38.8117,55500.0
2008-01-17 14:50:00,73.22,73.57,73.13,73.4,34300.0,38.7958,38.9812,38.7481,38.8911,34300.0
2008-01-17 15:00:00,73.34,73.7,73.0,73.4,60300.0,38.8593,39.0501,38.6792,38.8911,60300.0
2008-01-17 15:10:00,73.43,73.45,72.82,73.07,61400.0,38.907,38.9176,38.5838,38.7163,61400.0
2008-01-17 15:20:00,72.99,73.02,72.39,72.39,59400.0,38.6739,38.6898,38.356,38.356,59400.0
2008-01-17 15:30:00,72.39,72.83,72.11,72.39,69600.0,38.356,38.5891,38.2076,38.356,69600.0
2008-01-17 15:40:00,72.39,72.47,71.76,72.08,66700.0,38.356,38.3984,38.0222,38.1917,66700.0
2008-01-17 15:50:00,72.07,72.23,71.9,72.06,147300.0,38.1864,38.2712,38.0964,38.1811,147300.0
2008-01-18 09:30:00,72.17,72.78,71.79,72.42,121500.0,38.2394,38.5626,38.0381,38.3719,121500.0
2008-01-18 09:40:00,72.49,73.32,72.49,72.95,33800.0,38.409,38.8488,38.409,38.6527,33800.0
2008-01-18 09:50:00,72.92,72.99,72.1,72.7,39500.0,38.6368,38.6739,38.2023,38.5202,39500.0
2008-01-18 10:00:00,72.7,73.36,72.69,72.97,42400.0,38.5202,38.8699,38.5149,38.6633,42400.0
2008-01-18 10:10:00,72.94,73.56,72.77,73.34,58700.0,38.6474,38.9759,38.5573,38.8593,58700.0
2008-01-18 10:20:00,73.35,73.62,73.04,73.1,35500.0,38.8646,39.0077,38.7004,38.7322,35500.0
2008-01-18 10:30:00,73.1,73.48,72.95,73.0,31300.0,38.7322,38.9335,38.6527,38.6792,31300.0
2008-01-18 10:40:00,73.0,73.1,72.75,72.79,36300.0,38.6792,38.7322,38.5467,38.5679,36300.0
2008-01-18 10:50:00,72.75,72.84,72.29,72.4,53000.0,38.5467,38.5944,38.303,38.3613,53000.0
2008-01-18 11:00:00,72.48,72.69,71.8,72.13,62200.0,38.4037,38.5149,38.0434,38.2182,62200.0
2008-01-18 11:10:00,72.22,72.22,71.66,72.0,59600.0,38.2659,38.2659,37.9692,38.1493,59600.0
2008-01-18 11:20:00,72.0,72.12,71.5,72.0,54300.0,38.1493,38.2129,37.8844,38.1493,54300.0
2008-01-18 11:30:00,72.0,72.44,71.78,71.96,42100.0,38.1493,38.3825,38.0328,38.1282,42100.0
2008-01-18 11:40:00,71.95,72.05,71.4,71.59,51900.0,38.1229,38.1758,37.8314,37.9321,51900.0
2008-01-18 11:50:00,71.63,71.72,71.28,71.69,45600.0,37.9533,38.001,37.7679,37.9851,45600.0
2008-01-18 12:00:00,71.74,72.46,71.65,71.67,29300.0,38.0116,38.3931,37.9639,37.9745,29300.0
2008-01-18 12:10:00,71.69,72.12,71.45,71.45,26700.0,37.9851,38.2129,37.8579,37.8579,26700.0
2008-01-18 12:20:00,71.45,72.06,71.23,72.03,26600.0,37.8579,38.1811,37.7414,38.1652,26600.0
2008-01-18 12:30:00,72.14,72.53,71.52,71.87,43100.0,38.2235,38.4302,37.895,38.0805,43100.0
2008-01-18 12:40:00,71.87,72.05,71.55,71.96,17700.0,38.0805,38.1758,37.9109,38.1282,17700.0
2008-01-18 12:50:00,72.0,72.01,71.26,71.45,32700.0,38.1493,38.1546,37.7573,37.8579,32700.0
2008-01-18 13:00:00,71.53,72.28,71.42,71.88,27700.0,37.9003,38.2977,37.842,38.0858,27700.0
2008-01-18 13:10:00,71.87,71.98,71.22,71.22,17200.0,38.0805,38.1387,37.7361,37.7361,17200.0
2008-01-18 13:20:00,71.27,71.54,71.19,71.26,14200.0,37.7626,37.9056,37.7202,37.7573,14200.0
2008-01-18 13:30:00,71.27,71.67,71.21,71.21,21400.0,37.7626,37.9745,37.7308,37.7308,21400.0
2008-01-18 13:40:00,71.22,71.79,71.19,71.63,36900.0,37.7361,38.0381,37.7202,37.9533,36900.0
2008-01-18 13:50:00,71.65,71.69,71.13,71.18,28300.0,37.9639,37.9851,37.6884,37.7149,28300.0
2008-01-18 14:00:00,71.18,71.45,70.95,71.31,38100.0,37.7149,37.8579,37.593,37.7837,38100.0
2008-01-18 14:10:00,71.32,71.47,71.11,71.21,25600.0,37.789,37.8685,37.6778,37.7308,25600.0
2008-01-18 14:20:00,71.2,71.21,70.77,70.94,68900.0,37.7255,37.7308,37.4976,37.5877,68900.0
2008-01-18 14:30:00,70.97,71.19,70.64,70.93,55600.0,37.6036,37.7202,37.4287,37.5824,55600.0
2008-01-18 14:40:00,70.96,71.03,70.74,70.88,41800.0,37.5983,37.6354,37.4817,37.5559,41800.0
2008-01-18 14:50:00,70.88,71.12,70.73,71.12,33400.0,37.5559,37.6831,37.4764,37.6831,33400.0
2008-01-18 15:00:00,71.17,72.28,71.04,72.28,80100.0,37.7096,38.2977,37.6407,38.2977,80100.0
2008-01-18 15:10:00,72.3,72.4,71.63,71.75,67600.0,38.3083,38.3613,37.9533,38.0169,67600.0
2008-01-18 15:20:00,71.72,71.81,71.43,71.59,56400.0,38.001,38.0487,37.8473,37.9321,56400.0
2008-01-18 15:30:00,71.54,71.96,71.46,71.79,65200.0,37.9056,38.1282,37.8632,38.0381,65200.0
2008-01-18 15:40:00,71.8,72.28,71.35,72.07,107400.0,38.0434,38.2977,37.8049,38.1864,107400.0
2008-01-18 15:50:00,72.06,72.27,71.63,72.06,141500.0,38.1811,38.2924,37.9533,38.1811,141500.0
2008-01-22 09:30:00,69.03,71.03,68.22,70.71,41100.0,36.5757,37.6354,36.1465,37.4658,41100.0
2008-01-22 09:40:00,70.51,73.03,70.37,72.78,64100.0,37.3599,38.6951,37.2857,38.5626,64100.0
2008-01-22 09:50:00,72.63,72.98,70.8,70.87,77000.0,38.4832,38.6686,37.5135,37.5506,77000.0
2008-01-22 10:00:00,70.95,72.05,70.64,72.05,86000.0,37.593,38.1758,37.4287,38.1758,86000.0
2008-01-22 10:10:00,71.94,71.99,70.75,71.07,65800.0,38.1176,38.144,37.487,37.6566,65800.0
2008-01-22 10:20:00,71.12,72.64,71.1,72.04,91300.0,37.6831,38.4885,37.6725,38.1705,91300.0
2008-01-22 10:30:00,72.09,72.51,71.67,72.42,74300.0,38.197,38.4196,37.9745,38.3719,74300.0
2008-01-22 10:40:00,72.41,73.61,72.41,72.8,67800.0,38.3666,39.0024,38.3666,38.5732,67800.0
2008-01-22 10:50:00,72.8,73.08,72.69,72.91,42800.0,38.5732,38.7216,38.5149,38.6315,42800.0
2008-01-22 11:00:00,72.92,74.23,72.87,74.21,47500.0,38.6368,39.3309,38.6103,39.3203,47500.0
2008-01-22 11:10:00,74.21,74.92,74.15,74.21,84300.0,39.3203,39.6965,39.2885,39.3203,84300.0
2008-01-22 11:20:00,74.15,74.17,73.33,73.65,48200.0,39.2885,39.2991,38.854,39.0236,48200.0
2008-01-22 11:30:00,73.65,73.71,72.93,73.15,77500.0,39.0236,39.0554,38.6421,38.7587,77500.0
2008-01-22 11:40:00,73.13,73.59,73.07,73.38,48500.0,38.7481,38.9918,38.7163,38.8805,48500.0
2008-01-22 11:50:00,73.41,73.41,72.89,73.14,54800.0,38.8964,38.8964,38.6209,38.7534,54800.0
2008-01-22 12:00:00,73.19,73.67,73.08,73.61,59700.0,38.7799,39.0342,38.7216,39.0024,59700.0
2008-01-22 12:10:00,73.62,74.22,73.49,73.81,81700.0,39.0077,39.3256,38.9388,39.1084,81700.0
2008-01-22 12:20:00,73.79,74.32,73.68,73.9,37100.0,39.0978,39.3786,39.0395,39.1561,37100.0
2008-01-22 12:30:00,73.89,74.15,73.68,74.04,26400.0,39.1508,39.2885,39.0395,39.2302,26400.0
2008-01-22 12:40:00,74.0,74.07,73.65,74.0,26900.0,39.209,39.2461,39.0236,39.209,26900.0
2008-01-22 12:50:00,73.95,74.12,73.84,73.98,33700.0,39.1826,39.2726,39.1243,39.1985,33700.0
2008-01-22 13:00:00,74.0,74.36,73.85,74.09,41600.0,39.209,39.3998,39.1296,39.2567,41600.0
2008-01-22 13:10:00,74.09,74.78,73.98,74.18,40900.0,39.2567,39.6223,39.1985,39.3044,40900.0
2008-01-22 13:20:00,74.1,74.39,73.5,73.61,31700.0,39.262,39.4157,38.9441,39.0024,31700.0
2008-01-22 13:30:00,73.58,73.79,73.45,73.7,33000.0,38.9865,39.0978,38.9176,39.0501,33000.0
2008-01-22 13:40:00,73.71,74.32,73.51,73.58,55100.0,39.0554,39.3786,38.9494,38.9865,55100.0
2008-01-22 13:50:00,73.66,73.93,73.21,73.7,48100.0,39.0289,39.172,38.7905,39.0501,48100.0
2008-01-22 14:00:00,73.7,73.75,73.14,73.17,38900.0,39.0501,39.0766,38.7534,38.7693,38900.0
2008-01-22 14:10:00,73.19,73.86,73.19,73.85,38500.0,38.7799,39.1349,38.7799,39.1296,38500.0
2008-01-22 14:20:00,73.86,74.16,73.77,73.79,36300.0,39.1349,39.2938,39.0872,39.0978,36300.0
2008-01-22 14:30:00,73.74,73.85,73.52,73.8,51000.0,39.0713,39.1296,38.9547,39.1031,51000.0
2008-01-22 14:40:00,73.8,74.16,73.52,73.99,48000.0,39.1031,39.2938,38.9547,39.2038,48000.0
2008-01-22 14:50:00,73.95,74.01,73.57,73.67,52300.0,39.1826,39.2143,38.9812,39.0342,52300.0
2008-01-22 15:00:00,73.71,74.35,73.53,74.25,50300.0,39.0554,39.3945,38.96,39.3415,50300.0
2008-01-22 15:10:00,74.16,74.16,73.67,73.94,73200.0,39.2938,39.2938,39.0342,39.1773,73200.0
2008-01-22 15:20:00,73.9,74.18,73.78,74.08,57900.0,39.1561,39.3044,39.0925,39.2514,57900.0
2008-01-22 15:30:00,74.09,74.68,74.07,74.49,51800.0,39.2567,39.5693,39.2461,39.4687,51800.0
2008-01-22 15:40:00,74.41,74.54,74.16,74.38,112800.0,39.4263,39.4952,39.2938,39.4104,112800.0
2008-01-22 15:50:00,74.3,74.73,73.8,74.71,178200.0,39.368,39.5958,39.1031,39.5852,178200.0
2008-01-23 09:30:00,72.12,75.93,72.12,74.32,37900.0,38.2129,40.2317,38.2129,39.3786,37900.0
2008-01-23 09:40:00,74.33,76.12,74.3,76.12,84000.0,39.3839,40.3323,39.368,40.3323,84000.0
2008-01-23 09:50:00,76.04,77.39,75.41,77.06,52300.0,40.2899,41.0052,39.9561,40.8304,52300.0
2008-01-23 10:00:00,77.04,77.36,76.21,76.36,34700.0,40.8198,40.9894,40.38,40.4595,34700.0
2008-01-23 10:10:00,76.44,77.45,76.4,77.45,55700.0,40.5019,41.037,40.4807,41.037,55700.0
2008-01-23 10:20:00,77.53,77.9,76.86,77.35,73100.0,41.0794,41.2755,40.7244,40.9841,73100.0
2008-01-23 10:30:00,77.34,77.95,76.74,77.18,51700.0,40.9788,41.302,40.6608,40.894,51700.0
2008-01-23 10:40:00,77.25,77.69,76.38,77.69,66600.0,40.9311,41.1642,40.4701,41.1642,66600.0
2008-01-23 10:50:00,77.54,77.89,77.31,77.64,44000.0,41.0847,41.2702,40.9629,41.1377,44000.0
2008-01-23 11:00:00,77.66,78.09,77.48,77.59,29400.0,41.1483,41.3761,41.0529,41.1112,29400.0
2008-01-23 11:10:00,77.68,77.86,77.45,77.8,26800.0,41.1589,41.2543,41.037,41.2225,26800.0
2008-01-23 11:20:00,77.83,78.0,77.51,77.83,24500.0,41.2384,41.3285,41.0688,41.2384,24500.0
2008-01-23 11:30:00,77.9,77.9,76.84,77.26,41500.0,41.2755,41.2755,40.7138,40.9364,41500.0
2008-01-23 11:40:00,77.31,77.57,77.11,77.19,31000.0,40.9629,41.1006,40.8569,40.8993,31000.0
2008-01-23 11:50:00,77.19,77.38,76.84,77.02,36700.0,40.8993,40.9999,40.7138,40.8092,36700.0
2008-01-23 12:00:00,76.91,77.2,76.7,76.76,24500.0,40.7509,40.9046,40.6397,40.6714,24500.0
2008-01-23 12:10:00,76.79,77.61,76.45,77.48,35200.0,40.6873,41.1218,40.5072,41.0529,35200.0
2008-01-23 12:20:00,77.5,79.13,77.48,78.88,56500.0,41.0635,41.9272,41.0529,41.7947,56500.0
2008-01-23 12:30:00,78.85,78.86,77.24,77.29,42300.0,41.7788,41.7841,40.9258,40.9523,42300.0
2008-01-23 12:40:00,77.3,78.06,77.22,77.68,60100.0,40.9576,41.3602,40.9152,41.1589,60100.0
2008-01-23 12:50:00,77.7,78.11,77.62,78.01,40300.0,41.1695,41.3867,41.1271,41.3338,40300.0
2008-01-23 13:00:00,78.03,78.32,77.8,77.93,39700.0,41.3444,41.498,41.2225,41.2914,39700.0
2008-01-23 13:10:00,77.93,77.98,77.3,77.77,59900.0,41.2914,41.3179,40.9576,41.2066,59900.0
2008-01-23 13:20:00,77.85,78.33,77.85,78.12,41900.0,41.249,41.5033,41.249,41.392,41900.0
2008-01-23 13:30:00,78.08,78.54,77.66,78.28,38500.0,41.3708,41.6146,41.1483,41.4768,38500.0
2008-01-23 13:40:00,78.29,78.54,77.9,78.26,61300.0,41.4821,41.6146,41.2755,41.4662,61300.0
2008-01-23 13:50:00,78.32,78.32,77.83,77.95,57900.0,41.498,41.498,41.2384,41.302,57900.0
2008-01-23 14:00:00,77.95,78.0,77.62,77.9,73200.0,41.302,41.3285,41.1271,41.2755,73200.0
2008-01-23 14:10:00,77.93,78.0,77.63,77.87,85800.0,41.2914,41.3285,41.1324,41.2596,85800.0
2008-01-23 14:20:00,77.88,78.35,77.85,78.08,90900.0,41.2649,41.5139,41.249,41.3708,90900.0
2008-01-23 14:30:00,78.05,78.2,77.7,77.97,52900.0,41.355,41.4344,41.1695,41.3126,52900.0
2008-01-23 14:40:00,77.97,78.0,76.64,76.97,95100.0,41.3126,41.3285,40.6079,40.7827,95100.0
2008-01-23 14:50:00,76.97,77.34,76.81,77.23,111400.0,40.7827,40.9788,40.6979,40.9205,111400.0
2008-01-23 15:00:00,77.27,78.38,77.03,78.22,94400.0,40.9417,41.5298,40.8145,41.445,94400.0
2008-01-23 15:10:00,78.28,78.64,78.18,78.23,77500.0,41.4768,41.6676,41.4238,41.4503,77500.0
2008-01-23 15:20:00,78.16,78.99,78.1,78.71,79500.0,41.4132,41.853,41.3814,41.7047,79500.0
2008-01-23 15:30:00,78.67,79.56,78.42,79.13,124800.0,41.6835,42.155,41.551,41.9272,124800.0
2008-01-23 15:40:00,79.2,80.01,79.13,79.67,146300.0,41.9643,42.3935,41.9272,42.2133,146300.0
2008-01-23 15:50:00,79.73,81.26,79.49,81.16,148700.0,42.2451,43.0558,42.1179,43.0028,148700.0
2008-01-24 09:30:00,80.63,80.63,78.36,78.46,58600.0,42.722,42.722,41.5192,41.5722,58600.0
2008-01-24 09:40:00,78.46,78.85,77.96,78.06,67600.0,41.5722,41.7788,41.3073,41.3602,67600.0
2008-01-24 09:50:00,77.98,79.15,77.98,78.42,76400.0,41.3179,41.9378,41.3179,41.551,76400.0
2008-01-24 10:00:00,78.37,79.3,78.36,78.57,52700.0,41.5245,42.0173,41.5192,41.6305,52700.0
2008-01-24 10:10:00,78.49,78.7,77.18,78.19,59600.0,41.5881,41.6994,40.894,41.4291,59600.0
2008-01-24 10:20:00,78.2,78.46,77.49,78.36,52800.0,41.4344,41.5722,41.0582,41.5192,52800.0
2008-01-24 10:30:00,78.31,78.42,77.68,78.28,53900.0,41.4927,41.551,41.1589,41.4768,53900.0
2008-01-24 10:40:00,78.23,78.41,77.78,78.13,29200.0,41.4503,41.5457,41.2119,41.3973,29200.0
2008-01-24 10:50:00,78.16,78.2,77.56,77.89,23800.0,41.4132,41.4344,41.0953,41.2702,23800.0
2008-01-24 11:00:00,77.93,78.01,76.82,76.82,48900.0,41.2914,41.3338,40.7032,40.7032,48900.0
2008-01-24 11:10:00,76.81,77.59,76.75,76.75,33700.0,40.6979,41.1112,40.6661,40.6661,33700.0
2008-01-24 11:20:00,76.85,77.37,76.62,77.37,37200.0,40.7191,40.9947,40.5973,40.9947,37200.0
2008-01-24 11:30:00,77.4,78.06,77.25,77.99,37600.0,41.0105,41.3602,40.9311,41.3232,37600.0
2008-01-24 11:40:00,77.9,78.7,77.85,78.55,18500.0,41.2755,41.6994,41.249,41.6199,18500.0
2008-01-24 11:50:00,78.62,78.71,78.02,78.3,21300.0,41.657,41.7047,41.3391,41.4874,21300.0
2008-01-24 12:00:00,78.25,78.67,78.13,78.51,20400.0,41.4609,41.6835,41.3973,41.5987,20400.0
2008-01-24 12:10:00,78.39,78.43,77.85,78.0,22200.0,41.5351,41.5563,41.249,41.3285,22200.0
2008-01-24 12:20:00,78.04,78.25,77.68,77.76,18800.0,41.3497,41.4609,41.1589,41.2013,18800.0
2008-01-24 12:30:00,77.83,78.06,77.44,77.48,38100.0,41.2384,41.3602,41.0317,41.0529,38100.0
2008-01-24 12:40:00,77.47,78.26,77.19,78.0,34300.0,41.0476,41.4662,40.8993,41.3285,34300.0
2008-01-24 12:50:00,78.0,78.46,77.97,78.39,34600.0,41.3285,41.5722,41.3126,41.5351,34600.0
2008-01-24 13:00:00,78.39,78.6,78.0,78.33,35600.0,41.5351,41.6464,41.3285,41.5033,35600.0
2008-01-24 13:10:00,78.34,78.96,78.27,78.36,36000.0,41.5086,41.8371,41.4715,41.5192,36000.0
2008-01-24 13:20:00,78.35,78.74,78.21,78.21,23500.0,41.5139,41.7205,41.4397,41.4397,23500.0
2008-01-24 13:30:00,78.27,78.67,78.21,78.59,17100.0,41.4715,41.6835,41.4397,41.6411,17100.0
2008-01-24 13:40:00,78.59,79.06,78.51,78.88,29500.0,41.6411,41.8901,41.5987,41.7947,29500.0
2008-01-24 13:50:00,78.97,79.5,78.71,78.99,33400.0,41.8424,42.1232,41.7047,41.853,33400.0
2008-01-24 14:00:00,79.02,79.25,78.64,78.81,27000.0,41.8689,41.9908,41.6676,41.7576,27000.0
2008-01-24 14:10:00,78.81,78.99,78.46,78.78,48900.0,41.7576,41.853,41.5722,41.7417,48900.0
2008-01-24 14:20:00,78.82,79.32,78.68,79.25,30900.0,41.7629,42.0279,41.6888,41.9908,30900.0
2008-01-24 14:30:00,79.3,79.3,78.92,79.2,30900.0,42.0173,42.0173,41.8159,41.9643,30900.0
2008-01-24 14:40:00,79.22,79.34,78.95,79.03,35200.0,41.9749,42.0385,41.8318,41.8742,35200.0
2008-01-24 14:50:00,78.96,79.08,78.31,78.9,47900.0,41.8371,41.9007,41.4927,41.8053,47900.0
2008-01-24 15:00:00,78.9,79.16,78.58,78.77,35700.0,41.8053,41.9431,41.6358,41.7364,35700.0
2008-01-24 15:10:00,78.77,78.94,78.09,78.35,43500.0,41.7364,41.8265,41.3761,41.5139,43500.0
2008-01-24 15:20:00,78.3,78.61,78.18,78.28,45300.0,41.4874,41.6517,41.4238,41.4768,45300.0
2008-01-24 15:30:00,78.34,78.56,78.26,78.34,42700.0,41.5086,41.6252,41.4662,41.5086,42700.0
2008-01-24 15:40:00,78.29,78.74,78.25,78.63,104200.0,41.4821,41.7205,41.4609,41.6623,104200.0
2008-01-24 15:50:00,78.63,79.23,78.51,78.94,90400.0,41.6623,41.9802,41.5987,41.8265,90400.0
2008-01-25 09:30:00,79.39,79.85,79.12,79.57,68800.0,42.065,42.3087,41.9219,42.1603,68800.0
2008-01-25 09:40:00,79.63,79.84,79.33,79.49,49000.0,42.1921,42.3034,42.0332,42.1179,49000.0
2008-01-25 09:50:00,79.39,79.52,78.89,79.06,74700.0,42.065,42.1338,41.8,41.8901,74700.0
2008-01-25 10:00:00,79.09,79.25,78.47,78.63,53600.0,41.906,41.9908,41.5775,41.6623,53600.0
2008-01-25 10:10:00,78.62,78.72,78.06,78.58,34600.0,41.657,41.71,41.3602,41.6358,34600.0
2008-01-25 10:20:00,78.6,78.74,78.24,78.52,54400.0,41.6464,41.7205,41.4556,41.604,54400.0
2008-01-25 10:30:00,78.54,78.64,78.1,78.41,68100.0,41.6146,41.6676,41.3814,41.5457,68100.0
2008-01-25 10:40:00,78.33,78.44,77.97,78.27,42600.0,41.5033,41.5616,41.3126,41.4715,42600.0
2008-01-25 10:50:00,78.25,78.52,78.14,78.33,35800.0,41.4609,41.604,41.4026,41.5033,35800.0
2008-01-25 11:00:00,78.32,78.38,77.67,77.85,41500.0,41.498,41.5298,41.1536,41.249,41500.0
2008-01-25 11:10:00,77.85,78.27,77.65,78.0,22500.0,41.249,41.4715,41.143,41.3285,22500.0
2008-01-25 11:20:00,78.08,78.09,77.38,77.6,17000.0,41.3708,41.3761,40.9999,41.1165,17000.0
2008-01-25 11:30:00,77.6,78.67,77.56,78.6,28900.0,41.1165,41.6835,41.0953,41.6464,28900.0
2008-01-25 11:40:00,78.6,78.65,78.24,78.55,35600.0,41.6464,41.6729,41.4556,41.6199,35600.0
2008-01-25 11:50:00,78.53,78.75,78.39,78.72,13200.0,41.6093,41.7258,41.5351,41.71,13200.0
2008-01-25 12:00:00,78.7,78.92,78.47,78.65,28200.0,41.6994,41.8159,41.5775,41.6729,28200.0
2008-01-25 12:10:00,78.75,78.86,78.45,78.55,34700.0,41.7258,41.7841,41.5669,41.6199,34700.0
2008-01-25 12:20:00,78.5,78.64,78.38,78.52,37500.0,41.5934,41.6676,41.5298,41.604,37500.0
2008-01-25 12:30:00,78.49,78.62,78.29,78.31,38000.0,41.5881,41.657,41.4821,41.4927,38000.0
2008-01-25 12:40:00,78.29,78.44,77.87,77.97,53600.0,41.4821,41.5616,41.2596,41.3126,53600.0
2008-01-25 12:50:00,77.88,78.08,77.6,77.95,62900.0,41.2649,41.3708,41.1165,41.302,62900.0
2008-01-25 13:00:00,77.98,77.98,77.64,77.78,31600.0,41.3179,41.3179,41.1377,41.2119,31600.0
2008-01-25 13:10:00,77.82,78.1,77.71,77.95,36300.0,41.2331,41.3814,41.1748,41.302,36300.0
2008-01-25 13:20:00,77.97,78.04,77.41,77.7,33700.0,41.3126,41.3497,41.0158,41.1695,33700.0
2008-01-25 13:30:00,77.71,77.9,77.2,77.66,27500.0,41.1748,41.2755,40.9046,41.1483,27500.0
2008-01-25 13:40:00,77.65,77.76,77.02,77.02,50400.0,41.143,41.2013,40.8092,40.8092,50400.0
2008-01-25 13:50:00,77.06,77.12,76.42,76.96,98800.0,40.8304,40.8622,40.4913,40.7774,98800.0
2008-01-25 14:00:00,76.92,77.17,76.8,77.14,42200.0,40.7562,40.8887,40.6926,40.8728,42200.0
2008-01-25 14:10:00,77.19,77.6,77.11,77.4,33600.0,40.8993,41.1165,40.8569,41.0105,33600.0
2008-01-25 14:20:00,77.44,77.5,76.92,77.04,35400.0,41.0317,41.0635,40.7562,40.8198,35400.0
2008-01-25 14:30:00,77.06,77.4,77.02,77.19,23000.0,40.8304,41.0105,40.8092,40.8993,23000.0
2008-01-25 14:40:00,77.16,77.35,76.93,77.01,42500.0,40.8834,40.9841,40.7615,40.8039,42500.0
2008-01-25 14:50:00,77.0,77.24,76.75,77.22,32000.0,40.7986,40.9258,40.6661,40.9152,32000.0
2008-01-25 15:00:00,77.21,77.21,76.82,76.92,44300.0,40.9099,40.9099,40.7032,40.7562,44300.0
2008-01-25 15:10:00,77.0,77.77,76.87,77.63,88300.0,40.7986,41.2066,40.7297,41.1324,88300.0
2008-01-25 15:20:00,77.6,77.88,77.11,77.17,71800.0,41.1165,41.2649,40.8569,40.8887,71800.0
2008-01-25 15:30:00,77.23,77.62,77.01,77.38,83400.0,40.9205,41.1271,40.8039,40.9999,83400.0
2008-01-25 15:40:00,77.37,77.6,76.88,76.95,55400.0,40.9947,41.1165,40.735,40.7721,55400.0
2008-01-25 15:50:00,77.02,77.12,76.61,76.95,93000.0,40.8092,40.8622,40.592,40.7721,93000.0
2008-01-28 09:30:00,76.87,77.94,76.36,76.68,50700.0,40.7297,41.2967,40.4595,40.6291,50700.0
2008-01-28 09:40:00,76.59,77.06,75.9,76.53,42600.0,40.5814,40.8304,40.2158,40.5496,42600.0
2008-01-28 09:50:00,76.5,77.11,76.35,76.66,28900.0,40.5337,40.8569,40.4542,40.6185,28900.0
2008-01-28 10:00:00,76.66,76.66,75.57,75.7,34000.0,40.6185,40.6185,40.0409,40.1098,34000.0
2008-01-28 10:10:00,75.57,76.41,75.57,76.13,20400.0,40.0409,40.486,40.0409,40.3376,20400.0
2008-01-28 10:20:00,76.13,76.71,76.13,76.67,39000.0,40.3376,40.6449,40.3376,40.6238,39000.0
2008-01-28 10:30:00,76.7,77.27,76.61,77.22,19300.0,40.6397,40.9417,40.592,40.9152,19300.0
2008-01-28 10:40:00,77.15,77.9,77.15,77.75,29000.0,40.8781,41.2755,40.8781,41.196,29000.0
2008-01-28 10:50:00,77.83,78.2,77.83,77.93,14500.0,41.2384,41.4344,41.2384,41.2914,14500.0
2008-01-28 11:00:00,77.98,78.35,77.85,78.15,19200.0,41.3179,41.5139,41.249,41.4079,19200.0
2008-01-28 11:10:00,78.13,78.36,77.62,77.73,12700.0,41.3973,41.5192,41.1271,41.1854,12700.0
2008-01-28 11:20:00,77.77,78.33,77.77,78.21,15600.0,41.2066,41.5033,41.2066,41.4397,15600.0
2008-01-28 11:30:00,78.29,78.88,78.29,78.76,20200.0,41.4821,41.7947,41.4821,41.7311,20200.0
2008-01-28 11:40:00,78.69,78.72,78.47,78.54,17000.0,41.6941,41.71,41.5775,41.6146,17000.0
2008-01-28 11:50:00,78.53,78.53,78.15,78.17,17800.0,41.6093,41.6093,41.4079,41.4185,17800.0
2008-01-28 12:00:00,78.19,78.38,77.75,77.77,19100.0,41.4291,41.5298,41.196,41.2066,19100.0
2008-01-28 12:10:00,77.76,78.02,77.61,78.02,12200.0,41.2013,41.3391,41.1218,41.3391,12200.0
2008-01-28 12:20:00,78.01,78.31,77.88,78.24,16500.0,41.3338,41.4927,41.2649,41.4556,16500.0
2008-01-28 12:30:00,78.26,78.49,78.14,78.45,17100.0,41.4662,41.5881,41.4026,41.5669,17100.0
2008-01-28 12:40:00,78.5,78.75,78.37,78.67,22300.0,41.5934,41.7258,41.5245,41.6835,22300.0
2008-01-28 12:50:00,78.67,78.75,78.4,78.43,17400.0,41.6835,41.7258,41.5404,41.5563,17400.0
2008-01-28 13:00:00,78.43,78.92,78.37,78.74,21100.0,41.5563,41.8159,41.5245,41.7205,21100.0
2008-01-28 13:10:00,78.76,78.84,78.6,78.78,12600.0,41.7311,41.7735,41.6464,41.7417,12600.0
2008-01-28 13:20:00,78.86,79.1,78.79,79.02,15300.0,41.7841,41.9113,41.747,41.8689,15300.0
2008-01-28 13:30:00,78.99,79.2,78.81,78.81,15500.0,41.853,41.9643,41.7576,41.7576,15500.0
2008-01-28 13:40:00,78.86,78.87,78.55,78.56,18300.0,41.7841,41.7894,41.6199,41.6252,18300.0
2008-01-28 13:50:00,78.56,78.64,78.2,78.3,32500.0,41.6252,41.6676,41.4344,41.4874,32500.0
2008-01-28 14:00:00,78.27,78.57,78.18,78.57,17800.0,41.4715,41.6305,41.4238,41.6305,17800.0
2008-01-28 14:10:00,78.57,78.6,78.31,78.39,30000.0,41.6305,41.6464,41.4927,41.5351,30000.0
2008-01-28 14:20:00,78.49,78.62,78.28,78.32,30100.0,41.5881,41.657,41.4768,41.498,30100.0
2008-01-28 14:30:00,78.3,78.83,78.3,78.65,25200.0,41.4874,41.7682,41.4874,41.6729,25200.0
2008-01-28 14:40:00,78.62,79.17,78.59,78.76,18100.0,41.657,41.9484,41.6411,41.7311,18100.0
2008-01-28 14:50:00,78.77,78.82,78.47,78.66,22100.0,41.7364,41.7629,41.5775,41.6782,22100.0
2008-01-28 15:00:00,78.68,78.77,78.12,78.3,20600.0,41.6888,41.7364,41.392,41.4874,20600.0
2008-01-28 15:10:00,78.41,78.47,77.95,78.13,21000.0,41.5457,41.5775,41.302,41.3973,21000.0
2008-01-28 15:20:00,78.16,78.83,78.13,78.78,33400.0,41.4132,41.7682,41.3973,41.7417,33400.0
2008-01-28 15:30:00,78.75,78.99,78.51,78.91,26200.0,41.7258,41.853,41.5987,41.8106,26200.0
2008-01-28 15:40:00,78.91,79.7,78.91,79.45,55900.0,41.8106,42.2292,41.8106,42.0967,55900.0
2008-01-28 15:50:00,79.5,79.93,79.46,79.9,77800.0,42.1232,42.3511,42.102,42.3352,77800.0
2008-01-29 09:30:00,80.1,80.17,79.65,79.84,51600.0,42.4411,42.4782,42.2027,42.3034,51600.0
2008-01-29 09:40:00,79.76,80.0,79.38,79.93,43700.0,42.261,42.3882,42.0597,42.3511,43700.0
2008-01-29 09:50:00,79.94,79.97,78.49,78.51,41400.0,42.3564,42.3723,41.5881,41.5987,41400.0
2008-01-29 10:00:00,78.51,79.1,78.38,78.61,50100.0,41.5987,41.9113,41.5298,41.6517,50100.0
2008-01-29 10:10:00,78.59,79.25,78.58,78.94,29100.0,41.6411,41.9908,41.6358,41.8265,29100.0
2008-01-29 10:20:00,78.94,79.38,78.94,79.16,27400.0,41.8265,42.0597,41.8265,41.9431,27400.0
2008-01-29 10:30:00,79.24,79.3,79.01,79.26,45800.0,41.9855,42.0173,41.8636,41.9961,45800.0
2008-01-29 10:40:00,79.22,79.27,78.53,78.65,36500.0,41.9749,42.0014,41.6093,41.6729,36500.0
2008-01-29 10:50:00,78.63,79.24,78.33,79.16,29200.0,41.6623,41.9855,41.5033,41.9431,29200.0
2008-01-29 11:00:00,79.16,79.69,79.16,79.59,19900.0,41.9431,42.2239,41.9431,42.1709,19900.0
2008-01-29 11:10:00,79.53,79.66,79.31,79.64,16000.0,42.1391,42.208,42.0226,42.1974,16000.0
2008-01-29 11:20:00,79.57,79.57,79.26,79.28,14200.0,42.1603,42.1603,41.9961,42.0067,14200.0
2008-01-29 11:30:00,79.32,79.45,79.23,79.4,15900.0,42.0279,42.0967,41.9802,42.0703,15900.0
2008-01-29 11:40:00,79.4,79.4,79.11,79.32,17300.0,42.0703,42.0703,41.9166,42.0279,17300.0
2008-01-29 11:50:00,79.34,79.48,79.25,79.35,18500.0,42.0385,42.1126,41.9908,42.0438,18500.0
2008-01-29 12:00:00,79.36,79.36,79.02,79.17,14700.0,42.0491,42.0491,41.8689,41.9484,14700.0
2008-01-29 12:10:00,79.2,79.28,79.11,79.11,9400.0,41.9643,42.0067,41.9166,41.9166,9400.0
2008-01-29 12:20:00,79.16,79.25,78.84,78.98,12300.0,41.9431,41.9908,41.7735,41.8477,12300.0
2008-01-29 12:30:00,79.01,79.14,78.78,79.0,29000.0,41.8636,41.9325,41.7417,41.8583,29000.0
2008-01-29 12:40:00,79.02,79.3,79.02,79.18,14500.0,41.8689,42.0173,41.8689,41.9537,14500.0
2008-01-29 12:50:00,79.2,79.29,79.04,79.25,14200.0,41.9643,42.012,41.8795,41.9908,14200.0
2008-01-29 13:00:00,79.26,79.29,79.06,79.21,13600.0,41.9961,42.012,41.8901,41.9696,13600.0
2008-01-29 13:10:00,79.2,79.33,79.07,79.25,15700.0,41.9643,42.0332,41.8954,41.9908,15700.0
2008-01-29 13:20:00,79.3,79.43,79.2,79.27,13100.0,42.0173,42.0861,41.9643,42.0014,13100.0
2008-01-29 13:30:00,79.26,79.5,79.25,79.45,12700.0,41.9961,42.1232,41.9908,42.0967,12700.0
2008-01-29 13:40:00,79.48,79.53,79.26,79.36,24000.0,42.1126,42.1391,41.9961,42.0491,24000.0
2008-01-29 13:50:00,79.38,79.4,79.01,79.11,21800.0,42.0597,42.0703,41.8636,41.9166,21800.0
2008-01-29 14:00:00,79.06,79.24,78.82,78.89,17900.0,41.8901,41.9855,41.7629,41.8,17900.0
2008-01-29 14:10:00,78.88,78.99,78.79,78.93,20000.0,41.7947,41.853,41.747,41.8212,20000.0
2008-01-29 14:20:00,78.89,78.98,78.76,78.76,8400.0,41.8,41.8477,41.7311,41.7311,8400.0
2008-01-29 14:30:00,78.8,79.05,78.8,78.94,11500.0,41.7523,41.8848,41.7523,41.8265,11500.0
2008-01-29 14:40:00,79.01,79.11,78.83,78.99,33500.0,41.8636,41.9166,41.7682,41.853,33500.0
2008-01-29 14:50:00,79.04,79.12,78.97,79.08,28100.0,41.8795,41.9219,41.8424,41.9007,28100.0
2008-01-29 15:00:00,79.15,79.61,79.07,79.57,24900.0,41.9378,42.1815,41.8954,42.1603,24900.0
2008-01-29 15:10:00,79.57,79.57,79.24,79.36,18200.0,42.1603,42.1603,41.9855,42.0491,18200.0
2008-01-29 15:20:00,79.42,79.51,79.28,79.36,27700.0,42.0808,42.1285,42.0067,42.0491,27700.0
2008-01-29 15:30:00,79.38,79.5,79.19,79.2,38100.0,42.0597,42.1232,41.959,41.9643,38100.0
2008-01-29 15:40:00,79.25,79.33,78.56,78.7,52400.0,41.9908,42.0332,41.6252,41.6994,52400.0
2008-01-29 15:50:00,78.71,78.91,78.45,78.53,89500.0,41.7047,41.8106,41.5669,41.6093,89500.0
2008-01-30 09:30:00,78.91,79.4,78.13,78.26,35500.0,41.8106,42.0703,41.3973,41.4662,35500.0
2008-01-30 09:40:00,78.16,78.44,77.93,78.15,44200.0,41.4132,41.5616,41.2914,41.4079,44200.0
2008-01-30 09:50:00,78.14,78.37,78.03,78.23,21800.0,41.4026,41.5245,41.3444,41.4503,21800.0
2008-01-30 10:00:00,78.29,78.41,77.97,78.41,26800.0,41.4821,41.5457,41.3126,41.5457,26800.0
2008-01-30 10:10:00,78.43,78.87,78.03,78.36,22200.0,41.5563,41.7894,41.3444,41.5192,22200.0
2008-01-30 10:20:00,78.41,78.48,78.13,78.13,11500.0,41.5457,41.5828,41.3973,41.3973,11500.0
2008-01-30 10:30:00,78.21,78.42,78.21,78.26,10400.0,41.4397,41.551,41.4397,41.4662,10400.0
2008-01-30 10:40:00,78.29,78.68,78.29,78.55,11700.0,41.4821,41.6888,41.4821,41.6199,11700.0
2008-01-30 10:50:00,78.58,78.94,78.58,78.9,7800.0,41.6358,41.8265,41.6358,41.8053,7800.0
2008-01-30 11:00:00,78.89,78.89,78.72,78.83,10100.0,41.8,41.8,41.71,41.7682,10100.0
2008-01-30 11:10:00,78.74,78.79,78.68,78.68,5000.0,41.7205,41.747,41.6888,41.6888,5000.0
2008-01-30 11:20:00,78.75,78.75,78.52,78.64,10900.0,41.7258,41.7258,41.604,41.6676,10900.0
2008-01-30 11:30:00,78.58,78.73,78.32,78.46,9600.0,41.6358,41.7152,41.498,41.5722,9600.0
2008-01-30 11:40:00,78.41,78.53,78.29,78.53,14300.0,41.5457,41.6093,41.4821,41.6093,14300.0
2008-01-30 11:50:00,78.53,78.54,78.28,78.44,36100.0,41.6093,41.6146,41.4768,41.5616,36100.0
2008-01-30 12:00:00,78.44,78.62,78.33,78.56,20700.0,41.5616,41.657,41.5033,41.6252,20700.0
2008-01-30 12:10:00,78.55,78.61,78.42,78.48,9500.0,41.6199,41.6517,41.551,41.5828,9500.0
2008-01-30 12:20:00,78.43,78.55,78.34,78.54,10700.0,41.5563,41.6199,41.5086,41.6146,10700.0
2008-01-30 12:30:00,78.53,78.54,78.08,78.29,16600.0,41.6093,41.6146,41.3708,41.4821,16600.0
2008-01-30 12:40:00,78.29,78.42,78.27,78.34,14500.0,41.4821,41.551,41.4715,41.5086,14500.0
2008-01-30 12:50:00,78.36,78.42,78.3,78.38,7500.0,41.5192,41.551,41.4874,41.5298,7500.0
2008-01-30 13:00:00,78.35,78.45,78.35,78.4,7300.0,41.5139,41.5669,41.5139,41.5404,7300.0
2008-01-30 13:10:00,78.4,78.67,78.38,78.55,13000.0,41.5404,41.6835,41.5298,41.6199,13000.0
2008-01-30 13:20:00,78.52,78.7,78.52,78.57,11200.0,41.604,41.6994,41.604,41.6305,11200.0
2008-01-30 13:30:00,78.61,78.63,78.38,78.42,5700.0,41.6517,41.6623,41.5298,41.551,5700.0
2008-01-30 13:40:00,78.49,78.49,78.29,78.36,12400.0,41.5881,41.5881,41.4821,41.5192,12400.0
2008-01-30 13:50:00,78.33,78.72,78.27,78.65,21300.0,41.5033,41.71,41.4715,41.6729,21300.0
2008-01-30 14:00:00,78.61,78.7,78.43,78.46,44100.0,41.6517,41.6994,41.5563,41.5722,44100.0
2008-01-30 14:10:00,78.51,80.18,78.44,80.14,92900.0,41.5987,42.4835,41.5616,42.4623,92900.0
2008-01-30 14:20:00,79.99,80.43,79.55,79.56,85600.0,42.3829,42.616,42.1497,42.155,85600.0
2008-01-30 14:30:00,79.55,79.57,78.34,78.58,51300.0,42.1497,42.1603,41.5086,41.6358,51300.0
2008-01-30 14:40:00,78.63,79.37,78.63,79.2,38100.0,41.6623,42.0544,41.6623,41.9643,38100.0
2008-01-30 14:50:00,79.23,79.42,79.02,79.37,54700.0,41.9802,42.0808,41.8689,42.0544,54700.0
2008-01-30 15:00:00,79.42,80.0,79.26,79.94,46000.0,42.0808,42.3882,41.9961,42.3564,46000.0
2008-01-30 15:10:00,79.94,80.0,78.64,79.06,62800.0,42.3564,42.3882,41.6676,41.8901,62800.0
2008-01-30 15:20:00,79.05,79.19,78.65,78.93,41100.0,41.8848,41.959,41.6729,41.8212,41100.0
2008-01-30 15:30:00,78.96,79.07,78.17,78.36,70300.0,41.8371,41.8954,41.4185,41.5192,70300.0
2008-01-30 15:40:00,78.33,78.46,77.46,77.71,83100.0,41.5033,41.5722,41.0423,41.1748,83100.0
2008-01-30 15:50:00,77.71,77.94,76.71,77.2,168000.0,41.1748,41.2967,40.6449,40.9046,168000.0
2008-01-31 09:30:00,75.69,77.04,74.36,76.45,78400.0,40.1045,40.8198,39.3998,40.5072,78400.0
2008-01-31 09:40:00,76.47,76.56,76.2,76.55,57700.0,40.5178,40.5655,40.3747,40.5602,57700.0
2008-01-31 09:50:00,76.52,77.24,76.48,77.18,38100.0,40.5443,40.9258,40.5231,40.894,38100.0
2008-01-31 10:00:00,77.17,77.33,76.31,77.21,36000.0,40.8887,40.9735,40.433,40.9099,36000.0
2008-01-31 10:10:00,77.16,77.94,76.63,76.65,33600.0,40.8834,41.2967,40.6026,40.6132,33600.0
2008-01-31 10:20:00,76.64,77.18,76.6,77.07,24300.0,40.6079,40.894,40.5867,40.8357,24300.0
2008-01-31 10:30:00,77.07,77.15,76.42,76.53,27200.0,40.8357,40.8781,40.4913,40.5496,27200.0
2008-01-31 10:40:00,76.43,76.84,76.43,76.6,40100.0,40.4966,40.7138,40.4966,40.5867,40100.0
2008-01-31 10:50:00,76.62,76.75,76.37,76.7,37500.0,40.5973,40.6661,40.4648,40.6397,37500.0
2008-01-31 11:00:00,76.72,76.96,76.53,76.54,21900.0,40.6502,40.7774,40.5496,40.5549,21900.0
2008-01-31 11:10:00,76.59,77.12,76.49,77.12,27700.0,40.5814,40.8622,40.5284,40.8622,27700.0
2008-01-31 11:20:00,77.06,78.06,77.06,77.75,36000.0,40.8304,41.3602,40.8304,41.196,36000.0
2008-01-31 11:30:00,77.76,77.84,77.41,77.42,21600.0,41.2013,41.2437,41.0158,41.0211,21600.0
2008-01-31 11:40:00,77.44,78.33,77.27,78.18,32000.0,41.0317,41.5033,40.9417,41.4238,32000.0
2008-01-31 11:50:00,78.17,78.9,78.16,78.45,33000.0,41.4185,41.8053,41.4132,41.5669,33000.0
2008-01-31 12:00:00,78.39,78.45,77.64,77.64,27100.0,41.5351,41.5669,41.1377,41.1377,27100.0
2008-01-31 12:10:00,77.64,78.02,77.47,77.79,43000.0,41.1377,41.3391,41.0476,41.2172,43000.0
2008-01-31 12:20:00,77.82,78.25,77.64,78.24,32800.0,41.2331,41.4609,41.1377,41.4556,32800.0
2008-01-31 12:30:00,78.24,78.51,78.21,78.51,27300.0,41.4556,41.5987,41.4397,41.5987,27300.0
2008-01-31 12:40:00,78.57,78.57,78.24,78.45,45000.0,41.6305,41.6305,41.4556,41.5669,45000.0
2008-01-31 12:50:00,78.43,78.45,78.13,78.45,37400.0,41.5563,41.5669,41.3973,41.5669,37400.0
2008-01-31 13:00:00,78.46,78.64,78.09,78.13,30800.0,41.5722,41.6676,41.3761,41.3973,30800.0
2008-01-31 13:10:00,78.19,78.67,78.19,78.42,53300.0,41.4291,41.6835,41.4291,41.551,53300.0
2008-01-31 13:20:00,78.37,78.42,78.11,78.2,34800.0,41.5245,41.551,41.3867,41.4344,34800.0
2008-01-31 13:30:00,78.24,78.4,78.16,78.16,33500.0,41.4556,41.5404,41.4132,41.4132,33500.0
2008-01-31 13:40:00,78.22,78.58,78.15,78.53,49600.0,41.445,41.6358,41.4079,41.6093,49600.0
2008-01-31 13:50:00,78.53,78.56,78.25,78.33,34500.0,41.6093,41.6252,41.4609,41.5033,34500.0
2008-01-31 14:00:00,78.29,78.43,78.21,78.31,48400.0,41.4821,41.5563,41.4397,41.4927,48400.0
2008-01-31 14:10:00,78.34,78.72,78.31,78.65,72200.0,41.5086,41.71,41.4927,41.6729,72200.0
2008-01-31 14:20:00,78.61,78.81,78.5,78.66,50300.0,41.6517,41.7576,41.5934,41.6782,50300.0
2008-01-31 14:30:00,78.69,78.83,78.41,78.64,74100.0,41.6941,41.7682,41.5457,41.6676,74100.0
2008-01-31 14:40:00,78.64,79.08,78.56,79.04,48300.0,41.6676,41.9007,41.6252,41.8795,48300.0
2008-01-31 14:50:00,79.01,79.23,78.65,79.07,45900.0,41.8636,41.9802,41.6729,41.8954,45900.0
2008-01-31 15:00:00,79.07,79.27,78.88,79.16,74800.0,41.8954,42.0014,41.7947,41.9431,74800.0
2008-01-31 15:10:00,79.16,79.2,78.63,78.68,92400.0,41.9431,41.9643,41.6623,41.6888,92400.0
2008-01-31 15:20:00,78.71,79.0,78.68,78.88,69500.0,41.7047,41.8583,41.6888,41.7947,69500.0
2008-01-31 15:30:00,78.87,79.0,78.62,78.77,75700.0,41.7894,41.8583,41.657,41.7364,75700.0
2008-01-31 15:40:00,78.82,79.05,78.76,78.99,84700.0,41.7629,41.8848,41.7311,41.853,84700.0
2008-01-31 15:50:00,78.98,79.09,77.85,78.12,134600.0,41.8477,41.906,41.249,41.392,134600.0
2008-02-01 09:30:00,78.54,78.61,77.5,78.39,65900.0,41.6146,41.6517,41.0635,41.5351,65900.0
2008-02-01 09:40:00,78.52,80.0,78.43,79.93,51200.0,41.604,42.3882,41.5563,42.3511,51200.0
2008-02-01 09:50:00,79.76,79.88,78.52,78.73,43400.0,42.261,42.3246,41.604,41.7152,43400.0
2008-02-01 10:00:00,78.75,80.0,78.73,79.88,87600.0,41.7258,42.3882,41.7152,42.3246,87600.0
2008-02-01 10:10:00,79.89,79.95,79.55,79.85,42700.0,42.3299,42.3617,42.1497,42.3087,42700.0
2008-02-01 10:20:00,79.76,79.83,78.85,79.07,43400.0,42.261,42.2981,41.7788,41.8954,43400.0
2008-02-01 10:30:00,79.13,79.15,78.71,78.85,44700.0,41.9272,41.9378,41.7047,41.7788,44700.0
2008-02-01 10:40:00,78.86,79.0,78.42,78.91,53700.0,41.7841,41.8583,41.551,41.8106,53700.0
2008-02-01 10:50:00,78.89,79.74,78.88,79.74,51600.0,41.8,42.2504,41.7947,42.2504,51600.0
2008-02-01 11:00:00,79.68,80.1,79.49,80.0,48400.0,42.2186,42.4411,42.1179,42.3882,48400.0
2008-02-01 11:10:00,80.0,80.25,79.78,80.16,54000.0,42.3882,42.5206,42.2716,42.4729,54000.0
2008-02-01 11:20:00,80.16,80.3,79.9,79.9,45400.0,42.4729,42.5471,42.3352,42.3352,45400.0
2008-02-01 11:30:00,79.87,80.69,79.85,80.63,52100.0,42.3193,42.7538,42.3087,42.722,52100.0
2008-02-01 11:40:00,80.68,80.88,80.4,80.81,70700.0,42.7485,42.8544,42.6001,42.8173,70700.0
2008-02-01 11:50:00,80.87,81.06,80.74,80.98,67900.0,42.8491,42.9498,42.7803,42.9074,67900.0
2008-02-01 12:00:00,80.96,81.25,80.47,80.47,133200.0,42.8968,43.0505,42.6372,42.6372,133200.0
2008-02-01 12:10:00,80.53,80.87,80.22,80.74,64900.0,42.669,42.8491,42.5047,42.7803,64900.0
2008-02-01 12:20:00,80.72,80.75,80.25,80.37,44200.0,42.7697,42.7856,42.5206,42.5842,44200.0
2008-02-01 12:30:00,80.33,80.46,79.91,80.1,42800.0,42.563,42.6319,42.3405,42.4411,42800.0
2008-02-01 12:40:00,80.22,80.33,80.02,80.12,62100.0,42.5047,42.563,42.3988,42.4517,62100.0
2008-02-01 12:50:00,80.06,80.3,79.93,80.26,47000.0,42.42,42.5471,42.3511,42.5259,47000.0
2008-02-01 13:00:00,80.22,80.44,80.03,80.44,67900.0,42.5047,42.6213,42.4041,42.6213,67900.0
2008-02-01 13:10:00,80.4,80.6,80.37,80.46,51100.0,42.6001,42.7061,42.5842,42.6319,51100.0
2008-02-01 13:20:00,80.4,80.7,80.4,80.55,37900.0,42.6001,42.7591,42.6001,42.6796,37900.0
2008-02-01 13:30:00,80.53,80.76,80.29,80.31,75100.0,42.669,42.7908,42.5418,42.5524,75100.0
2008-02-01 13:40:00,80.31,80.45,80.08,80.15,51300.0,42.5524,42.6266,42.4305,42.4676,51300.0
2008-02-01 13:50:00,80.15,80.34,80.03,80.03,48000.0,42.4676,42.5683,42.4041,42.4041,48000.0
2008-02-01 14:00:00,80.01,80.34,79.83,80.14,55100.0,42.3935,42.5683,42.2981,42.4623,55100.0
2008-02-01 14:10:00,80.18,80.39,80.17,80.38,51500.0,42.4835,42.5948,42.4782,42.5895,51500.0
2008-02-01 14:20:00,80.4,80.64,80.35,80.52,37600.0,42.6001,42.7273,42.5736,42.6637,37600.0
2008-02-01 14:30:00,80.53,80.9,80.51,80.83,36300.0,42.669,42.865,42.6584,42.8279,36300.0
2008-02-01 14:40:00,80.84,81.09,80.8,81.0,31900.0,42.8332,42.9657,42.812,42.918,31900.0
2008-02-01 14:50:00,81.0,81.13,80.92,81.1,49500.0,42.918,42.9869,42.8756,42.971,49500.0
2008-02-01 15:00:00,81.04,81.1,80.69,80.94,52400.0,42.9392,42.971,42.7538,42.8862,52400.0
2008-02-01 15:10:00,80.94,81.06,80.57,80.8,63200.0,42.8862,42.9498,42.6902,42.812,63200.0
2008-02-01 15:20:00,80.8,80.93,80.45,80.88,75600.0,42.812,42.8809,42.6266,42.8544,75600.0
2008-02-01 15:30:00,80.9,81.07,80.76,80.85,73600.0,42.865,42.9551,42.7908,42.8385,73600.0
2008-02-01 15:40:00,80.87,81.35,80.67,81.04,150100.0,42.8491,43.1035,42.7432,42.9392,150100.0
2008-02-01 15:50:00,81.03,81.32,80.86,81.16,158300.0,42.9339,43.0876,42.8438,43.0028,158300.0
2008-02-04 09:30:00,81.06,81.06,78.83,78.83,30800.0,42.9498,42.9498,41.7682,41.7682,30800.0
2008-02-04 09:40:00,78.93,80.82,78.89,79.28,30000.0,41.8212,42.8226,41.8,42.0067,30000.0
2008-02-04 09:50:00,79.37,79.53,78.8,79.41,31000.0,42.0544,42.1391,41.7523,42.0755,31000.0
2008-02-04 10:00:00,79.45,79.45,79.0,79.2,31000.0,42.0967,42.0967,41.8583,41.9643,31000.0
2008-02-04 10:10:00,79.16,79.61,79.16,79.52,14300.0,41.9431,42.1815,41.9431,42.1338,14300.0
2008-02-04 10:20:00,79.49,79.73,79.41,79.73,13000.0,42.1179,42.2451,42.0755,42.2451,13000.0
2008-02-04 10:30:00,79.78,79.82,79.29,79.69,27200.0,42.2716,42.2928,42.012,42.2239,27200.0
2008-02-04 10:40:00,79.73,80.07,79.69,79.99,17000.0,42.2451,42.4253,42.2239,42.3829,17000.0
2008-02-04 10:50:00,80.03,80.62,80.03,80.17,19200.0,42.4041,42.7167,42.4041,42.4782,19200.0
2008-02-04 11:00:00,80.14,80.23,80.03,80.14,11700.0,42.4623,42.51,42.4041,42.4623,11700.0
2008-02-04 11:10:00,80.07,80.41,79.95,80.26,14100.0,42.4253,42.6054,42.3617,42.5259,14100.0
2008-02-04 11:20:00,80.35,80.45,80.19,80.32,16600.0,42.5736,42.6266,42.4888,42.5577,16600.0
2008-02-04 11:30:00,80.28,80.46,80.26,80.46,19600.0,42.5365,42.6319,42.5259,42.6319,19600.0
2008-02-04 11:40:00,80.4,80.53,80.23,80.44,12200.0,42.6001,42.669,42.51,42.6213,12200.0
2008-02-04 11:50:00,80.41,80.84,80.41,80.82,25600.0,42.6054,42.8332,42.6054,42.8226,25600.0
2008-02-04 12:00:00,80.82,80.82,80.42,80.48,33700.0,42.8226,42.8226,42.6107,42.6425,33700.0
2008-02-04 12:10:00,80.47,80.55,80.45,80.55,9500.0,42.6372,42.6796,42.6266,42.6796,9500.0
2008-02-04 12:20:00,80.54,80.6,80.29,80.34,12300.0,42.6743,42.7061,42.5418,42.5683,12300.0
2008-02-04 12:30:00,80.35,80.63,80.27,80.45,13400.0,42.5736,42.722,42.5312,42.6266,13400.0
2008-02-04 12:40:00,80.43,80.51,80.32,80.45,8600.0,42.616,42.6584,42.5577,42.6266,8600.0
2008-02-04 12:50:00,80.43,80.74,80.26,80.65,25200.0,42.616,42.7803,42.5259,42.7326,25200.0
2008-02-04 13:00:00,80.67,80.73,80.28,80.31,28400.0,42.7432,42.775,42.5365,42.5524,28400.0
2008-02-04 13:10:00,80.34,80.57,80.2,80.54,30800.0,42.5683,42.6902,42.4941,42.6743,30800.0
2008-02-04 13:20:00,80.48,80.64,80.4,80.53,33200.0,42.6425,42.7273,42.6001,42.669,33200.0
2008-02-04 13:30:00,80.57,80.7,80.38,80.38,14000.0,42.6902,42.7591,42.5895,42.5895,14000.0
2008-02-04 13:40:00,80.41,80.75,80.39,80.45,25900.0,42.6054,42.7856,42.5948,42.6266,25900.0
2008-02-04 13:50:00,80.45,80.59,80.28,80.59,17400.0,42.6266,42.7008,42.5365,42.7008,17400.0
2008-02-04 14:00:00,80.57,80.64,80.28,80.39,27300.0,42.6902,42.7273,42.5365,42.5948,27300.0
2008-02-04 14:10:00,80.34,80.39,80.2,80.29,14300.0,42.5683,42.5948,42.4941,42.5418,14300.0
2008-02-04 14:20:00,80.26,80.51,80.26,80.49,11600.0,42.5259,42.6584,42.5259,42.6478,11600.0
2008-02-04 14:30:00,80.5,80.5,80.15,80.15,18500.0,42.6531,42.6531,42.4676,42.4676,18500.0
2008-02-04 14:40:00,80.09,80.44,80.07,80.33,22200.0,42.4358,42.6213,42.4253,42.563,22200.0
2008-02-04 14:50:00,80.37,80.42,80.17,80.38,18100.0,42.5842,42.6107,42.4782,42.5895,18100.0
2008-02-04 15:00:00,80.37,80.55,80.27,80.38,23700.0,42.5842,42.6796,42.5312,42.5895,23700.0
2008-02-04 15:10:00,80.38,80.56,80.36,80.45,16000.0,42.5895,42.6849,42.5789,42.6266,16000.0
2008-02-04 15:20:00,80.41,80.57,80.32,80.55,16400.0,42.6054,42.6902,42.5577,42.6796,16400.0
2008-02-04 15:30:00,80.54,80.61,80.26,80.44,21400.0,42.6743,42.7114,42.5259,42.6213,21400.0
2008-02-04 15:40:00,80.44,80.8,80.35,80.66,36700.0,42.6213,42.812,42.5736,42.7379,36700.0
2008-02-04 15:50:00,80.66,80.74,80.31,80.57,81000.0,42.7379,42.7803,42.5524,42.6902,81000.0
2008-02-05 09:30:00,78.64,79.36,78.64,79.17,38500.0,41.6676,42.0491,41.6676,41.9484,38500.0
2008-02-05 09:40:00,79.16,79.86,78.47,78.53,53400.0,41.9431,42.314,41.5775,41.6093,53400.0
2008-02-05 09:50:00,78.52,79.31,78.4,79.15,59800.0,41.604,42.0226,41.5404,41.9378,59800.0
2008-02-05 10:00:00,79.18,79.7,79.08,79.39,36900.0,41.9537,42.2292,41.9007,42.065,36900.0
2008-02-05 10:10:00,79.37,79.8,79.22,79.62,27400.0,42.0544,42.2822,41.9749,42.1868,27400.0
2008-02-05 10:20:00,79.65,80.2,79.5,80.14,50400.0,42.2027,42.4941,42.1232,42.4623,50400.0
2008-02-05 10:30:00,80.14,80.2,79.77,80.0,38200.0,42.4623,42.4941,42.2663,42.3882,38200.0
2008-02-05 10:40:00,80.0,80.09,79.57,79.62,19300.0,42.3882,42.4358,42.1603,42.1868,19300.0
2008-02-05 10:50:00,79.65,79.67,79.12,79.22,53500.0,42.2027,42.2133,41.9219,41.9749,53500.0
2008-02-05 11:00:00,79.27,79.32,79.14,79.28,54900.0,42.0014,42.0279,41.9325,42.0067,54900.0
2008-02-05 11:10:00,79.28,79.45,79.23,79.32,25400.0,42.0067,42.0967,41.9802,42.0279,25400.0
2008-02-05 11:20:00,79.36,79.5,79.27,79.5,12100.0,42.0491,42.1232,42.0014,42.1232,12100.0
2008-02-05 11:30:00,79.44,79.92,79.34,79.84,20000.0,42.0914,42.3458,42.0385,42.3034,20000.0
2008-02-05 11:40:00,79.83,80.18,79.42,79.7,22000.0,42.2981,42.4835,42.0808,42.2292,22000.0
2008-02-05 11:50:00,79.76,79.92,79.42,79.67,16100.0,42.261,42.3458,42.0808,42.2133,16100.0
2008-02-05 12:00:00,79.64,79.71,79.39,79.46,18200.0,42.1974,42.2345,42.065,42.102,18200.0
2008-02-05 12:10:00,79.38,79.46,79.24,79.3,21600.0,42.0597,42.102,41.9855,42.0173,21600.0
2008-02-05 12:20:00,79.26,79.26,78.81,78.86,32300.0,41.9961,41.9961,41.7576,41.7841,32300.0
2008-02-05 12:30:00,78.92,78.94,78.64,78.8,32400.0,41.8159,41.8265,41.6676,41.7523,32400.0
2008-02-05 12:40:00,78.75,79.11,78.72,79.07,14100.0,41.7258,41.9166,41.71,41.8954,14100.0
2008-02-05 12:50:00,79.09,79.18,78.95,78.95,8800.0,41.906,41.9537,41.8318,41.8318,8800.0
2008-02-05 13:00:00,78.93,79.22,78.83,78.88,16600.0,41.8212,41.9749,41.7682,41.7947,16600.0
2008-02-05 13:10:00,78.84,78.96,78.6,78.9,17800.0,41.7735,41.8371,41.6464,41.8053,17800.0
2008-02-05 13:20:00,78.9,78.94,78.7,78.73,14200.0,41.8053,41.8265,41.6994,41.7152,14200.0
2008-02-05 13:30:00,78.71,78.81,78.5,78.61,48700.0,41.7047,41.7576,41.5934,41.6517,48700.0
2008-02-05 13:40:00,78.57,78.87,78.5,78.52,22500.0,41.6305,41.7894,41.5934,41.604,22500.0
2008-02-05 13:50:00,78.52,78.61,78.32,78.5,18600.0,41.604,41.6517,41.498,41.5934,18600.0
2008-02-05 14:00:00,78.49,78.6,78.16,78.51,22100.0,41.5881,41.6464,41.4132,41.5987,22100.0
2008-02-05 14:10:00,78.52,78.79,78.37,78.79,38500.0,41.604,41.747,41.5245,41.747,38500.0
2008-02-05 14:20:00,78.87,78.87,78.36,78.65,16600.0,41.7894,41.7894,41.5192,41.6729,16600.0
2008-02-05 14:30:00,78.6,78.79,78.48,78.79,21200.0,41.6464,41.747,41.5828,41.747,21200.0
2008-02-05 14:40:00,78.8,78.87,78.21,78.31,16500.0,41.7523,41.7894,41.4397,41.4927,16500.0
2008-02-05 14:50:00,78.29,78.34,78.02,78.11,25100.0,41.4821,41.5086,41.3391,41.3867,25100.0
2008-02-05 15:00:00,78.06,78.09,77.86,77.98,28600.0,41.3602,41.3761,41.2543,41.3179,28600.0
2008-02-05 15:10:00,78.02,78.52,77.84,78.45,26100.0,41.3391,41.604,41.2437,41.5669,26100.0
2008-02-05 15:20:00,78.47,78.7,78.09,78.27,27900.0,41.5775,41.6994,41.3761,41.4715,27900.0
2008-02-05 15:30:00,78.23,78.73,78.23,78.51,28600.0,41.4503,41.7152,41.4503,41.5987,28600.0
2008-02-05 15:40:00,78.51,78.56,77.88,78.08,41000.0,41.5987,41.6252,41.2649,41.3708,41000.0
2008-02-05 15:50:00,78.02,78.09,77.28,77.33,91800.0,41.3391,41.3761,40.947,40.9735,91800.0
2008-02-06 09:30:00,77.45,78.16,77.01,77.01,36100.0,41.037,41.4132,40.8039,40.8039,36100.0
2008-02-06 09:40:00,77.03,77.03,76.06,76.92,50900.0,40.8145,40.8145,40.3005,40.7562,50900.0
2008-02-06 09:50:00,76.9,77.03,76.34,76.65,37700.0,40.7456,40.8145,40.4489,40.6132,37700.0
2008-02-06 10:00:00,76.71,77.34,76.71,77.22,27400.0,40.6449,40.9788,40.6449,40.9152,27400.0
2008-02-06 10:10:00,77.21,77.59,77.21,77.36,27100.0,40.9099,41.1112,40.9099,40.9894,27100.0
2008-02-06 10:20:00,77.33,77.52,76.57,76.69,30600.0,40.9735,41.0741,40.5708,40.6344,30600.0
2008-02-06 10:30:00,76.75,77.69,76.75,77.64,39000.0,40.6661,41.1642,40.6661,41.1377,39000.0
2008-02-06 10:40:00,77.64,78.31,77.53,78.23,37600.0,41.1377,41.4927,41.0794,41.4503,37600.0
2008-02-06 10:50:00,78.23,78.23,77.58,77.75,41000.0,41.4503,41.4503,41.1059,41.196,41000.0
2008-02-06 11:00:00,77.81,78.3,77.66,78.3,53900.0,41.2278,41.4874,41.1483,41.4874,53900.0
2008-02-06 11:10:00,78.24,78.35,77.78,77.82,50600.0,41.4556,41.5139,41.2119,41.2331,50600.0
2008-02-06 11:20:00,77.87,78.06,77.73,77.85,35700.0,41.2596,41.3602,41.1854,41.249,35700.0
2008-02-06 11:30:00,77.89,78.03,77.75,77.75,25300.0,41.2702,41.3444,41.196,41.196,25300.0
2008-02-06 11:40:00,77.75,77.98,77.7,77.91,23000.0,41.196,41.3179,41.1695,41.2808,23000.0
2008-02-06 11:50:00,77.9,77.9,77.53,77.73,11100.0,41.2755,41.2755,41.0794,41.1854,11100.0
2008-02-06 12:00:00,77.72,77.74,77.51,77.64,9400.0,41.1801,41.1907,41.0688,41.1377,9400.0
2008-02-06 12:10:00,77.6,77.64,76.97,77.01,18400.0,41.1165,41.1377,40.7827,40.8039,18400.0
2008-02-06 12:20:00,76.99,77.0,76.82,76.91,30500.0,40.7933,40.7986,40.7032,40.7509,30500.0
2008-02-06 12:30:00,76.91,77.24,76.87,76.98,39300.0,40.7509,40.9258,40.7297,40.788,39300.0
2008-02-06 12:40:00,77.02,77.08,76.85,77.04,21100.0,40.8092,40.841,40.7191,40.8198,21100.0
2008-02-06 12:50:00,77.02,77.18,76.9,77.13,35900.0,40.8092,40.894,40.7456,40.8675,35900.0
2008-02-06 13:00:00,77.17,77.63,77.17,77.59,21400.0,40.8887,41.1324,40.8887,41.1112,21400.0
2008-02-06 13:10:00,77.61,77.61,77.23,77.33,34300.0,41.1218,41.1218,40.9205,40.9735,34300.0
2008-02-06 13:20:00,77.37,77.49,77.24,77.46,22800.0,40.9947,41.0582,40.9258,41.0423,22800.0
2008-02-06 13:30:00,77.46,77.46,77.16,77.16,20800.0,41.0423,41.0423,40.8834,40.8834,20800.0
2008-02-06 13:40:00,77.14,77.29,76.96,77.28,28800.0,40.8728,40.9523,40.7774,40.947,28800.0
2008-02-06 13:50:00,77.27,77.48,77.08,77.08,24500.0,40.9417,41.0529,40.841,40.841,24500.0
2008-02-06 14:00:00,77.06,77.38,77.06,77.34,31300.0,40.8304,40.9999,40.8304,40.9788,31300.0
2008-02-06 14:10:00,77.34,77.4,76.85,77.04,70400.0,40.9788,41.0105,40.7191,40.8198,70400.0
2008-02-06 14:20:00,77.06,77.08,76.71,77.01,31600.0,40.8304,40.841,40.6449,40.8039,31600.0
2008-02-06 14:30:00,76.98,77.13,76.75,76.97,82900.0,40.788,40.8675,40.6661,40.7827,82900.0
2008-02-06 14:40:00,77.02,77.15,76.9,77.14,100500.0,40.8092,40.8781,40.7456,40.8728,100500.0
2008-02-06 14:50:00,77.08,77.18,76.85,77.03,46200.0,40.841,40.894,40.7191,40.8145,46200.0
2008-02-06 15:00:00,77.01,77.28,77.01,77.21,28300.0,40.8039,40.947,40.8039,40.9099,28300.0
2008-02-06 15:10:00,77.21,77.33,76.46,76.66,75400.0,40.9099,40.9735,40.5125,40.6185,75400.0
2008-02-06 15:20:00,76.64,76.96,76.47,76.85,63600.0,40.6079,40.7774,40.5178,40.7191,63600.0
2008-02-06 15:30:00,76.8,76.91,76.49,76.7,45200.0,40.6926,40.7509,40.5284,40.6397,45200.0
2008-02-06 15:40:00,76.72,76.83,76.45,76.65,67000.0,40.6502,40.7085,40.5072,40.6132,67000.0
2008-02-06 15:50:00,76.6,76.6,76.15,76.25,69000.0,40.5867,40.5867,40.3482,40.4012,69000.0
2008-02-07 09:30:00,75.93,77.18,75.83,76.81,29100.0,40.2317,40.894,40.1787,40.6979,29100.0
2008-02-07 09:40:00,76.74,76.74,75.5,75.55,27000.0,40.6608,40.6608,40.0038,40.0303,27000.0
2008-02-07 09:50:00,75.55,75.85,75.2,75.54,21400.0,40.0303,40.1893,39.8449,40.025,21400.0
2008-02-07 10:00:00,75.51,77.0,75.49,76.28,50900.0,40.0091,40.7986,39.9985,40.4171,50900.0
2008-02-07 10:10:00,76.21,76.72,75.88,76.72,25800.0,40.38,40.6502,40.2052,40.6502,25800.0
2008-02-07 10:20:00,76.78,76.99,76.22,76.3,30300.0,40.682,40.7933,40.3853,40.4277,30300.0
2008-02-07 10:30:00,76.3,76.38,75.64,75.64,23800.0,40.4277,40.4701,40.078,40.078,23800.0
2008-02-07 10:40:00,75.68,75.77,75.54,75.67,28000.0,40.0992,40.1469,40.025,40.0939,28000.0
2008-02-07 10:50:00,75.67,75.9,75.51,75.79,23500.0,40.0939,40.2158,40.0091,40.1575,23500.0
2008-02-07 11:00:00,75.78,75.9,74.95,74.97,25900.0,40.1522,40.2158,39.7124,39.723,25900.0
2008-02-07 11:10:00,75.03,75.47,75.02,75.21,16900.0,39.7548,39.9879,39.7495,39.8502,16900.0
2008-02-07 11:20:00,75.25,75.48,75.21,75.37,22400.0,39.8714,39.9932,39.8502,39.9349,22400.0
2008-02-07 11:30:00,75.4,75.65,75.25,75.36,13500.0,39.9508,40.0833,39.8714,39.9296,13500.0
2008-02-07 11:40:00,75.36,75.71,75.36,75.6,14400.0,39.9296,40.1151,39.9296,40.0568,14400.0
2008-02-07 11:50:00,75.6,75.73,75.54,75.59,8200.0,40.0568,40.1257,40.025,40.0515,8200.0
2008-02-07 12:00:00,75.65,75.67,75.51,75.62,7100.0,40.0833,40.0939,40.0091,40.0674,7100.0
2008-02-07 12:10:00,75.61,75.87,75.59,75.77,13300.0,40.0621,40.1999,40.0515,40.1469,13300.0
2008-02-07 12:20:00,75.81,75.96,75.8,75.9,16800.0,40.1681,40.2476,40.1628,40.2158,16800.0
2008-02-07 12:30:00,75.91,76.58,75.89,76.5,45700.0,40.2211,40.5761,40.2105,40.5337,45700.0
2008-02-07 12:40:00,76.5,76.5,76.15,76.35,23700.0,40.5337,40.5337,40.3482,40.4542,23700.0
2008-02-07 12:50:00,76.38,76.59,76.26,76.53,26800.0,40.4701,40.5814,40.4065,40.5496,26800.0
2008-02-07 13:00:00,76.52,76.64,76.28,76.3,20300.0,40.5443,40.6079,40.4171,40.4277,20300.0
2008-02-07 13:10:00,76.35,76.37,76.05,76.09,29700.0,40.4542,40.4648,40.2952,40.3164,29700.0
2008-02-07 13:20:00,76.14,76.39,76.06,76.14,46300.0,40.3429,40.4754,40.3005,40.3429,46300.0
2008-02-07 13:30:00,76.19,76.32,76.05,76.14,16400.0,40.3694,40.4383,40.2952,40.3429,16400.0
2008-02-07 13:40:00,76.14,76.51,76.14,76.34,44800.0,40.3429,40.539,40.3429,40.4489,44800.0
2008-02-07 13:50:00,76.32,76.63,76.22,76.59,32900.0,40.4383,40.6026,40.3853,40.5814,32900.0
2008-02-07 14:00:00,76.54,77.1,76.53,76.83,39100.0,40.5549,40.8516,40.5496,40.7085,39100.0
2008-02-07 14:10:00,76.75,76.92,76.08,76.51,65300.0,40.6661,40.7562,40.3111,40.539,65300.0
2008-02-07 14:20:00,76.5,76.56,76.1,76.23,41900.0,40.5337,40.5655,40.3217,40.3906,41900.0
2008-02-07 14:30:00,76.28,76.32,75.86,75.99,63600.0,40.4171,40.4383,40.1946,40.2635,63600.0
2008-02-07 14:40:00,76.0,76.29,75.84,76.19,40000.0,40.2688,40.4224,40.184,40.3694,40000.0
2008-02-07 14:50:00,76.13,76.5,76.01,76.12,30200.0,40.3376,40.5337,40.2741,40.3323,30200.0
2008-02-07 15:00:00,76.11,76.16,75.64,75.65,43900.0,40.327,40.3535,40.078,40.0833,43900.0
2008-02-07 15:10:00,75.67,76.21,75.54,76.1,48800.0,40.0939,40.38,40.025,40.3217,48800.0
2008-02-07 15:20:00,76.18,76.51,75.84,76.18,48500.0,40.3641,40.539,40.184,40.3641,48500.0
2008-02-07 15:30:00,76.19,76.66,76.19,76.41,43600.0,40.3694,40.6185,40.3694,40.486,43600.0
2008-02-07 15:40:00,76.45,76.54,75.95,76.22,56100.0,40.5072,40.5549,40.2423,40.3853,56100.0
2008-02-07 15:50:00,76.2,77.19,76.2,77.11,93400.0,40.3747,40.8993,40.3747,40.8569,93400.0
2008-02-08 09:30:00,76.35,76.53,76.0,76.06,13200.0,40.4542,40.5496,40.2688,40.3005,13200.0
2008-02-08 09:40:00,76.06,76.22,75.57,76.11,20600.0,40.3005,40.3853,40.0409,40.327,20600.0
2008-02-08 09:50:00,76.11,76.53,76.04,76.53,16200.0,40.327,40.5496,40.2899,40.5496,16200.0
2008-02-08 10:00:00,76.53,76.81,76.4,76.4,14700.0,40.5496,40.6979,40.4807,40.4807,14700.0
2008-02-08 10:10:00,76.4,77.01,76.3,76.45,21800.0,40.4807,40.8039,40.4277,40.5072,21800.0
2008-02-08 10:20:00,76.44,76.59,76.18,76.29,40600.0,40.5019,40.5814,40.3641,40.4224,40600.0
2008-02-08 10:30:00,76.29,76.29,75.98,76.02,26400.0,40.4224,40.4224,40.2582,40.2794,26400.0
2008-02-08 10:40:00,76.08,76.46,76.02,76.27,24100.0,40.3111,40.5125,40.2794,40.4118,24100.0
2008-02-08 10:50:00,76.2,76.29,76.03,76.12,10500.0,40.3747,40.4224,40.2846,40.3323,10500.0
2008-02-08 11:00:00,76.15,76.19,75.79,75.98,19600.0,40.3482,40.3694,40.1575,40.2582,19600.0
2008-02-08 11:10:00,75.98,76.02,75.76,75.91,12600.0,40.2582,40.2794,40.1416,40.2211,12600.0
2008-02-08 11:20:00,75.94,75.96,75.64,75.67,13200.0,40.237,40.2476,40.078,40.0939,13200.0
2008-02-08 11:30:00,75.64,75.82,75.59,75.81,6300.0,40.078,40.1734,40.0515,40.1681,6300.0
2008-02-08 11:40:00,75.81,75.81,75.32,75.32,15800.0,40.1681,40.1681,39.9085,39.9085,15800.0
2008-02-08 11:50:00,75.31,75.36,75.0,75.09,17600.0,39.9032,39.9296,39.7389,39.7866,17600.0
2008-02-08 12:00:00,75.04,75.2,74.98,75.18,22200.0,39.7601,39.8449,39.7283,39.8343,22200.0
2008-02-08 12:10:00,75.19,75.27,74.95,75.02,18000.0,39.8396,39.882,39.7124,39.7495,18000.0
2008-02-08 12:20:00,75.1,75.43,74.87,75.4,33700.0,39.7919,39.9667,39.67,39.9508,33700.0
2008-02-08 12:30:00,75.35,75.35,74.96,75.14,32700.0,39.9243,39.9243,39.7177,39.8131,32700.0
2008-02-08 12:40:00,75.09,75.35,74.97,74.98,31600.0,39.7866,39.9243,39.723,39.7283,31600.0
2008-02-08 12:50:00,74.98,75.1,74.77,74.9,30700.0,39.7283,39.7919,39.617,39.6859,30700.0
2008-02-08 13:00:00,74.91,74.99,74.78,74.88,22900.0,39.6912,39.7336,39.6223,39.6753,22900.0
2008-02-08 13:10:00,74.84,74.97,74.71,74.73,36600.0,39.6541,39.723,39.5852,39.5958,36600.0
2008-02-08 13:20:00,74.71,74.8,74.43,74.62,35400.0,39.5852,39.6329,39.4369,39.5376,35400.0
2008-02-08 13:30:00,74.65,74.65,74.3,74.37,32700.0,39.5535,39.5535,39.368,39.4051,32700.0
2008-02-08 13:40:00,74.36,74.62,74.15,74.62,21600.0,39.3998,39.5376,39.2885,39.5376,21600.0
2008-02-08 13:50:00,74.66,74.94,74.6,74.63,25200.0,39.5588,39.7071,39.527,39.5429,25200.0
2008-02-08 14:00:00,74.64,74.7,74.38,74.4,28600.0,39.5482,39.5799,39.4104,39.421,28600.0
2008-02-08 14:10:00,74.37,74.68,74.27,74.63,25800.0,39.4051,39.5693,39.3521,39.5429,25800.0
2008-02-08 14:20:00,74.68,74.79,74.39,74.4,37200.0,39.5693,39.6276,39.4157,39.421,37200.0
2008-02-08 14:30:00,74.4,74.5,74.02,74.11,40300.0,39.421,39.474,39.2196,39.2673,40300.0
2008-02-08 14:40:00,74.06,74.33,73.94,74.08,36700.0,39.2408,39.3839,39.1773,39.2514,36700.0
2008-02-08 14:50:00,74.08,74.11,73.36,73.56,62800.0,39.2514,39.2673,38.8699,38.9759,62800.0
2008-02-08 15:00:00,73.54,73.79,73.27,73.27,61100.0,38.9653,39.0978,38.8223,38.8223,61100.0
2008-02-08 15:10:00,73.23,73.43,72.9,73.37,72500.0,38.8011,38.907,38.6262,38.8752,72500.0
2008-02-08 15:20:00,73.31,74.04,73.31,73.96,66600.0,38.8435,39.2302,38.8435,39.1879,66600.0
2008-02-08 15:30:00,74.03,74.41,74.03,74.11,80700.0,39.2249,39.4263,39.2249,39.2673,80700.0
2008-02-08 15:40:00,74.09,74.55,73.94,74.29,85900.0,39.2567,39.5005,39.1773,39.3627,85900.0
2008-02-08 15:50:00,74.26,74.32,73.61,73.87,85100.0,39.3468,39.3786,39.0024,39.1402,85100.0
2008-02-11 09:30:00,73.85,74.31,73.42,73.46,24400.0,39.1296,39.3733,38.9017,38.9229,24400.0
2008-02-11 09:40:00,73.37,73.61,72.26,72.64,33700.0,38.8752,39.0024,38.2871,38.4885,33700.0
2008-02-11 09:50:00,72.65,72.95,72.53,72.74,23000.0,38.4937,38.6527,38.4302,38.5414,23000.0
2008-02-11 10:00:00,72.74,73.09,72.55,72.65,38600.0,38.5414,38.7269,38.4408,38.4937,38600.0
2008-02-11 10:10:00,72.56,72.9,72.48,72.61,14700.0,38.4461,38.6262,38.4037,38.4726,14700.0
2008-02-11 10:20:00,72.61,73.25,72.56,73.25,21900.0,38.4726,38.8117,38.4461,38.8117,21900.0
2008-02-11 10:30:00,73.24,73.31,72.96,73.21,22800.0,38.8064,38.8435,38.658,38.7905,22800.0
2008-02-11 10:40:00,73.2,73.46,73.03,73.23,37400.0,38.7852,38.9229,38.6951,38.8011,37400.0
2008-02-11 10:50:00,73.23,73.34,73.04,73.29,19600.0,38.8011,38.8593,38.7004,38.8329,19600.0
2008-02-11 11:00:00,73.29,73.5,73.19,73.5,24200.0,38.8329,38.9441,38.7799,38.9441,24200.0
2008-02-11 11:10:00,73.53,73.64,73.06,73.13,23100.0,38.96,39.0183,38.711,38.7481,23100.0
2008-02-11 11:20:00,73.1,73.15,72.67,72.67,20700.0,38.7322,38.7587,38.5043,38.5043,20700.0
2008-02-11 11:30:00,72.66,72.8,72.51,72.56,32500.0,38.499,38.5732,38.4196,38.4461,32500.0
2008-02-11 11:40:00,72.56,72.72,72.47,72.72,27600.0,38.4461,38.5308,38.3984,38.5308,27600.0
2008-02-11 11:50:00,72.67,72.91,72.64,72.83,28500.0,38.5043,38.6315,38.4885,38.5891,28500.0
2008-02-11 12:00:00,72.86,73.52,72.84,73.4,41800.0,38.605,38.9547,38.5944,38.8911,41800.0
2008-02-11 12:10:00,73.37,73.37,72.74,72.78,30100.0,38.8752,38.8752,38.5414,38.5626,30100.0
2008-02-11 12:20:00,72.81,72.81,72.58,72.58,15400.0,38.5785,38.5785,38.4567,38.4567,15400.0
2008-02-11 12:30:00,72.63,73.04,72.55,72.98,22700.0,38.4832,38.7004,38.4408,38.6686,22700.0
2008-02-11 12:40:00,73.01,73.18,72.89,73.15,24000.0,38.6845,38.7746,38.6209,38.7587,24000.0
2008-02-11 12:50:00,73.11,73.23,73.01,73.07,20900.0,38.7375,38.8011,38.6845,38.7163,20900.0
2008-02-11 13:00:00,73.08,73.3,72.95,72.99,24100.0,38.7216,38.8382,38.6527,38.6739,24100.0
2008-02-11 13:10:00,73.05,73.19,72.97,73.12,19700.0,38.7057,38.7799,38.6633,38.7428,19700.0
2008-02-11 13:20:00,73.07,73.25,72.97,73.25,46900.0,38.7163,38.8117,38.6633,38.8117,46900.0
2008-02-11 13:30:00,73.26,73.38,73.05,73.06,57100.0,38.817,38.8805,38.7057,38.711,57100.0
2008-02-11 13:40:00,73.07,73.17,73.02,73.17,28400.0,38.7163,38.7693,38.6898,38.7693,28400.0
2008-02-11 13:50:00,73.17,73.43,73.09,73.11,35000.0,38.7693,38.907,38.7269,38.7375,35000.0
2008-02-11 14:00:00,73.14,73.31,73.05,73.1,37500.0,38.7534,38.8435,38.7057,38.7322,37500.0
2008-02-11 14:10:00,73.1,73.38,72.94,72.98,62100.0,38.7322,38.8805,38.6474,38.6686,62100.0
2008-02-11 14:20:00,73.03,73.24,72.95,73.11,46800.0,38.6951,38.8064,38.6527,38.7375,46800.0
2008-02-11 14:30:00,73.09,73.11,72.82,72.86,32200.0,38.7269,38.7375,38.5838,38.605,32200.0
2008-02-11 14:40:00,72.85,73.11,72.78,73.1,37600.0,38.5997,38.7375,38.5626,38.7322,37600.0
2008-02-11 14:50:00,73.06,73.18,72.83,72.93,34800.0,38.711,38.7746,38.5891,38.6421,34800.0
2008-02-11 15:00:00,72.94,73.08,72.77,72.92,50200.0,38.6474,38.7216,38.5573,38.6368,50200.0
2008-02-11 15:10:00,72.91,73.26,72.9,73.04,43700.0,38.6315,38.817,38.6262,38.7004,43700.0
2008-02-11 15:20:00,73.04,73.38,73.02,73.11,42500.0,38.7004,38.8805,38.6898,38.7375,42500.0
2008-02-11 15:30:00,73.18,73.29,72.95,73.06,50000.0,38.7746,38.8329,38.6527,38.711,50000.0
2008-02-11 15:40:00,73.07,73.08,72.8,72.95,38700.0,38.7163,38.7216,38.5732,38.6527,38700.0
2008-02-11 15:50:00,72.92,73.01,72.59,72.64,79300.0,38.6368,38.6845,38.462,38.4885,79300.0
2008-02-12 09:30:00,73.29,74.0,73.27,73.99,29800.0,38.8329,39.209,38.8223,39.2038,29800.0
2008-02-12 09:40:00,74.02,74.57,73.76,74.09,48700.0,39.2196,39.5111,39.0819,39.2567,48700.0
2008-02-12 09:50:00,74.14,74.15,73.6,74.07,34400.0,39.2832,39.2885,38.9971,39.2461,34400.0
2008-02-12 10:00:00,74.08,74.39,73.98,74.29,47800.0,39.2514,39.4157,39.1985,39.3627,47800.0
2008-02-12 10:10:00,74.2,74.55,74.17,74.29,64800.0,39.315,39.5005,39.2991,39.3627,64800.0
2008-02-12 10:20:00,74.39,74.45,74.11,74.24,28300.0,39.4157,39.4475,39.2673,39.3362,28300.0
2008-02-12 10:30:00,74.21,74.4,73.89,73.89,40700.0,39.3203,39.421,39.1508,39.1508,40700.0
2008-02-12 10:40:00,73.93,74.44,73.89,74.38,19400.0,39.172,39.4422,39.1508,39.4104,19400.0
2008-02-12 10:50:00,74.42,74.52,74.27,74.35,37700.0,39.4316,39.4846,39.3521,39.3945,37700.0
2008-02-12 11:00:00,74.32,74.39,74.08,74.26,32000.0,39.3786,39.4157,39.2514,39.3468,32000.0
2008-02-12 11:10:00,74.32,74.38,74.12,74.18,23800.0,39.3786,39.4104,39.2726,39.3044,23800.0
2008-02-12 11:20:00,74.24,74.39,74.1,74.24,26000.0,39.3362,39.4157,39.262,39.3362,26000.0
2008-02-12 11:30:00,74.2,74.47,74.2,74.41,19000.0,39.315,39.4581,39.315,39.4263,19000.0
2008-02-12 11:40:00,74.37,74.41,74.12,74.23,25700.0,39.4051,39.4263,39.2726,39.3309,25700.0
2008-02-12 11:50:00,74.19,74.3,74.13,74.14,22700.0,39.3097,39.368,39.2779,39.2832,22700.0
2008-02-12 12:00:00,74.14,74.21,74.01,74.12,33600.0,39.2832,39.3203,39.2143,39.2726,33600.0
2008-02-12 12:10:00,74.09,74.25,73.95,74.25,21100.0,39.2567,39.3415,39.1826,39.3415,21100.0
2008-02-12 12:20:00,74.21,74.24,73.94,74.04,34900.0,39.3203,39.3362,39.1773,39.2302,34900.0
2008-02-12 12:30:00,74.05,74.15,73.94,74.05,23100.0,39.2355,39.2885,39.1773,39.2355,23100.0
2008-02-12 12:40:00,74.03,74.13,73.76,73.82,29700.0,39.2249,39.2779,39.0819,39.1137,29700.0
2008-02-12 12:50:00,73.86,74.21,73.86,74.2,21300.0,39.1349,39.3203,39.1349,39.315,21300.0
2008-02-12 13:00:00,74.21,74.37,74.15,74.16,25400.0,39.3203,39.4051,39.2885,39.2938,25400.0
2008-02-12 13:10:00,74.19,74.39,74.18,74.31,24300.0,39.3097,39.4157,39.3044,39.3733,24300.0
2008-02-12 13:20:00,74.34,74.75,74.23,74.51,52500.0,39.3892,39.6064,39.3309,39.4793,52500.0
2008-02-12 13:30:00,74.5,74.71,74.37,74.66,68200.0,39.474,39.5852,39.4051,39.5588,68200.0
2008-02-12 13:40:00,74.66,74.7,74.37,74.7,27900.0,39.5588,39.5799,39.4051,39.5799,27900.0
2008-02-12 13:50:00,74.67,75.02,74.66,74.99,40100.0,39.5641,39.7495,39.5588,39.7336,40100.0
2008-02-12 14:00:00,74.97,74.99,74.65,74.77,31400.0,39.723,39.7336,39.5535,39.617,31400.0
2008-02-12 14:10:00,74.78,74.84,74.34,74.34,37500.0,39.6223,39.6541,39.3892,39.3892,37500.0
2008-02-12 14:20:00,74.37,74.52,74.34,74.46,28100.0,39.4051,39.4846,39.3892,39.4528,28100.0
2008-02-12 14:30:00,74.5,74.5,74.13,74.22,53700.0,39.474,39.474,39.2779,39.3256,53700.0
2008-02-12 14:40:00,74.23,74.72,74.08,74.66,47600.0,39.3309,39.5905,39.2514,39.5588,47600.0
2008-02-12 14:50:00,74.68,74.89,74.55,74.83,47400.0,39.5693,39.6806,39.5005,39.6488,47400.0
2008-02-12 15:00:00,74.82,74.82,74.3,74.43,44800.0,39.6435,39.6435,39.368,39.4369,44800.0
2008-02-12 15:10:00,74.43,74.55,74.31,74.41,47300.0,39.4369,39.5005,39.3733,39.4263,47300.0
2008-02-12 15:20:00,74.39,74.44,73.65,73.91,61800.0,39.4157,39.4422,39.0236,39.1614,61800.0
2008-02-12 15:30:00,73.87,73.94,73.19,73.27,64200.0,39.1402,39.1773,38.7799,38.8223,64200.0
2008-02-12 15:40:00,73.27,73.94,73.21,73.93,73200.0,38.8223,39.1773,38.7905,39.172,73200.0
2008-02-12 15:50:00,73.9,74.71,73.79,74.66,110300.0,39.1561,39.5852,39.0978,39.5588,110300.0
2008-02-13 09:30:00,75.4,75.96,74.9,75.34,29200.0,39.9508,40.2476,39.6859,39.9191,29200.0
2008-02-13 09:40:00,75.38,75.85,75.02,75.27,22400.0,39.9402,40.1893,39.7495,39.882,22400.0
2008-02-13 09:50:00,75.33,75.38,74.86,74.99,22100.0,39.9138,39.9402,39.6647,39.7336,22100.0
2008-02-13 10:00:00,74.92,75.08,74.68,74.85,36000.0,39.6965,39.7813,39.5693,39.6594,36000.0
2008-02-13 10:10:00,74.82,75.14,74.63,74.69,38500.0,39.6435,39.8131,39.5429,39.5746,38500.0
2008-02-13 10:20:00,74.6,74.69,74.06,74.17,21800.0,39.527,39.5746,39.2408,39.2991,21800.0
2008-02-13 10:30:00,74.17,74.25,73.78,74.16,28300.0,39.2991,39.3415,39.0925,39.2938,28300.0
2008-02-13 10:40:00,74.1,74.18,73.82,73.82,19000.0,39.262,39.3044,39.1137,39.1137,19000.0
2008-02-13 10:50:00,73.84,74.41,73.81,74.41,17300.0,39.1243,39.4263,39.1084,39.4263,17300.0
2008-02-13 11:00:00,74.4,74.4,74.05,74.12,30700.0,39.421,39.421,39.2355,39.2726,30700.0
2008-02-13 11:10:00,74.14,74.14,73.78,73.89,17800.0,39.2832,39.2832,39.0925,39.1508,17800.0
2008-02-13 11:20:00,73.96,74.11,73.77,74.11,22400.0,39.1879,39.2673,39.0872,39.2673,22400.0
2008-02-13 11:30:00,74.08,74.2,74.03,74.07,14900.0,39.2514,39.315,39.2249,39.2461,14900.0
2008-02-13 11:40:00,74.03,74.27,74.03,74.21,13200.0,39.2249,39.3521,39.2249,39.3203,13200.0
2008-02-13 11:50:00,74.21,74.37,74.0,74.22,26300.0,39.3203,39.4051,39.209,39.3256,26300.0
2008-02-13 12:00:00,74.19,74.89,74.19,74.8,14700.0,39.3097,39.6806,39.3097,39.6329,14700.0
2008-02-13 12:10:00,74.86,75.02,74.83,74.96,14700.0,39.6647,39.7495,39.6488,39.7177,14700.0
2008-02-13 12:20:00,74.97,75.0,74.19,74.34,33400.0,39.723,39.7389,39.3097,39.3892,33400.0
2008-02-13 12:30:00,74.42,74.7,74.24,74.69,11800.0,39.4316,39.5799,39.3362,39.5746,11800.0
2008-02-13 12:40:00,74.67,74.67,74.28,74.55,12200.0,39.5641,39.5641,39.3574,39.5005,12200.0
2008-02-13 12:50:00,74.59,74.7,74.48,74.7,14300.0,39.5217,39.5799,39.4634,39.5799,14300.0
2008-02-13 13:00:00,74.66,75.19,74.59,75.01,21400.0,39.5588,39.8396,39.5217,39.7442,21400.0
2008-02-13 13:10:00,75.02,75.11,74.8,75.0,24300.0,39.7495,39.7972,39.6329,39.7389,24300.0
2008-02-13 13:20:00,75.02,75.19,74.94,75.03,23400.0,39.7495,39.8396,39.7071,39.7548,23400.0
2008-02-13 13:30:00,74.97,75.13,74.9,75.03,29600.0,39.723,39.8078,39.6859,39.7548,29600.0
2008-02-13 13:40:00,75.03,75.12,74.82,74.85,24500.0,39.7548,39.8025,39.6435,39.6594,24500.0
2008-02-13 13:50:00,74.85,74.97,74.79,74.88,11200.0,39.6594,39.723,39.6276,39.6753,11200.0
2008-02-13 14:00:00,74.9,74.99,74.82,74.89,21300.0,39.6859,39.7336,39.6435,39.6806,21300.0
2008-02-13 14:10:00,74.9,75.0,74.66,74.97,30000.0,39.6859,39.7389,39.5588,39.723,30000.0
2008-02-13 14:20:00,74.98,75.01,74.71,74.85,32400.0,39.7283,39.7442,39.5852,39.6594,32400.0
2008-02-13 14:30:00,74.81,75.12,74.67,75.07,29800.0,39.6382,39.8025,39.5641,39.776,29800.0
2008-02-13 14:40:00,75.07,75.11,74.82,74.85,25200.0,39.776,39.7972,39.6435,39.6594,25200.0
2008-02-13 14:50:00,74.88,75.18,74.84,75.07,23100.0,39.6753,39.8343,39.6541,39.776,23100.0
2008-02-13 15:00:00,75.0,75.16,74.59,74.7,54500.0,39.7389,39.8237,39.5217,39.5799,54500.0
2008-02-13 15:10:00,74.65,74.68,74.25,74.3,40300.0,39.5535,39.5693,39.3415,39.368,40300.0
2008-02-13 15:20:00,74.38,74.75,74.32,74.75,46500.0,39.4104,39.6064,39.3786,39.6064,46500.0
2008-02-13 15:30:00,74.75,74.8,74.57,74.72,43900.0,39.6064,39.6329,39.5111,39.5905,43900.0
2008-02-13 15:40:00,74.75,74.94,74.64,74.92,33500.0,39.6064,39.7071,39.5482,39.6965,33500.0
2008-02-13 15:50:00,74.87,75.24,74.75,75.21,71300.0,39.67,39.8661,39.6064,39.8502,71300.0
2008-02-14 09:30:00,75.08,75.6,74.57,74.7,20000.0,39.7813,40.0568,39.5111,39.5799,20000.0
2008-02-14 09:40:00,74.7,74.95,74.41,74.84,16300.0,39.5799,39.7124,39.4263,39.6541,16300.0
2008-02-14 09:50:00,74.84,75.14,74.69,75.03,15100.0,39.6541,39.8131,39.5746,39.7548,15100.0
2008-02-14 10:00:00,74.91,75.34,74.89,74.89,19500.0,39.6912,39.9191,39.6806,39.6806,19500.0
2008-02-14 10:10:00,74.89,75.39,74.82,75.32,13300.0,39.6806,39.9455,39.6435,39.9085,13300.0
2008-02-14 10:20:00,75.33,75.68,75.18,75.18,13500.0,39.9138,40.0992,39.8343,39.8343,13500.0
2008-02-14 10:30:00,75.17,75.42,75.17,75.27,6300.0,39.829,39.9614,39.829,39.882,6300.0
2008-02-14 10:40:00,75.32,75.43,75.05,75.11,12400.0,39.9085,39.9667,39.7654,39.7972,12400.0
2008-02-14 10:50:00,75.17,75.28,74.82,74.9,9600.0,39.829,39.8873,39.6435,39.6859,9600.0
2008-02-14 11:00:00,74.85,75.13,74.85,75.01,11200.0,39.6594,39.8078,39.6594,39.7442,11200.0
2008-02-14 11:10:00,74.98,74.98,74.66,74.72,19600.0,39.7283,39.7283,39.5588,39.5905,19600.0
2008-02-14 11:20:00,74.69,74.99,74.55,74.97,17900.0,39.5746,39.7336,39.5005,39.723,17900.0
2008-02-14 11:30:00,74.99,75.1,74.82,75.01,15800.0,39.7336,39.7919,39.6435,39.7442,15800.0
2008-02-14 11:40:00,75.06,75.06,74.5,74.5,23900.0,39.7707,39.7707,39.474,39.474,23900.0
2008-02-14 11:50:00,74.54,74.81,74.54,74.75,21700.0,39.4952,39.6382,39.4952,39.6064,21700.0
2008-02-14 12:00:00,74.74,74.74,74.33,74.33,23000.0,39.6011,39.6011,39.3839,39.3839,23000.0
2008-02-14 12:10:00,74.35,74.9,74.35,74.84,17200.0,39.3945,39.6859,39.3945,39.6541,17200.0
2008-02-14 12:20:00,74.86,74.95,74.48,74.91,13900.0,39.6647,39.7124,39.4634,39.6912,13900.0
2008-02-14 12:30:00,74.9,74.99,74.64,74.65,12900.0,39.6859,39.7336,39.5482,39.5535,12900.0
2008-02-14 12:40:00,74.61,74.7,74.55,74.59,10000.0,39.5323,39.5799,39.5005,39.5217,10000.0
2008-02-14 12:50:00,74.62,74.89,74.52,74.56,26200.0,39.5376,39.6806,39.4846,39.5058,26200.0
2008-02-14 13:00:00,74.59,74.72,74.23,74.27,18300.0,39.5217,39.5905,39.3309,39.3521,18300.0
2008-02-14 13:10:00,74.28,74.41,74.25,74.39,9400.0,39.3574,39.4263,39.3415,39.4157,9400.0
2008-02-14 13:20:00,74.38,74.45,74.26,74.44,16600.0,39.4104,39.4475,39.3468,39.4422,16600.0
2008-02-14 13:30:00,74.41,74.56,74.36,74.44,16900.0,39.4263,39.5058,39.3998,39.4422,16900.0
2008-02-14 13:40:00,74.39,74.41,74.22,74.28,11100.0,39.4157,39.4263,39.3256,39.3574,11100.0
2008-02-14 13:50:00,74.27,74.45,74.18,74.36,15000.0,39.3521,39.4475,39.3044,39.3998,15000.0
2008-02-14 14:00:00,74.38,74.55,74.32,74.49,13200.0,39.4104,39.5005,39.3786,39.4687,13200.0
2008-02-14 14:10:00,74.46,74.58,74.3,74.42,19800.0,39.4528,39.5164,39.368,39.4316,19800.0
2008-02-14 14:20:00,74.44,74.57,74.09,74.14,22600.0,39.4422,39.5111,39.2567,39.2832,22600.0
2008-02-14 14:30:00,74.15,74.31,74.03,74.22,18500.0,39.2885,39.3733,39.2249,39.3256,18500.0
2008-02-14 14:40:00,74.21,74.24,73.71,73.75,30700.0,39.3203,39.3362,39.0554,39.0766,30700.0
2008-02-14 14:50:00,73.74,74.27,73.74,74.19,29300.0,39.0713,39.3521,39.0713,39.3097,29300.0
2008-02-14 15:00:00,74.21,74.24,74.0,74.14,34200.0,39.3203,39.3362,39.209,39.2832,34200.0
2008-02-14 15:10:00,74.13,74.8,74.06,74.8,30700.0,39.2779,39.6329,39.2408,39.6329,30700.0
2008-02-14 15:20:00,74.77,74.88,74.31,74.58,42100.0,39.617,39.6753,39.3733,39.5164,42100.0
2008-02-14 15:30:00,74.59,74.68,74.25,74.38,36400.0,39.5217,39.5693,39.3415,39.4104,36400.0
2008-02-14 15:40:00,74.36,74.36,73.94,74.27,50300.0,39.3998,39.3998,39.1773,39.3521,50300.0
2008-02-14 15:50:00,74.26,74.27,73.56,73.67,83100.0,39.3468,39.3521,38.9759,39.0342,83100.0
2008-02-15 09:30:00,73.4,73.68,72.92,73.0,101300.0,38.8911,39.0395,38.6368,38.6792,101300.0
2008-02-15 09:40:00,72.98,73.58,72.98,73.58,39800.0,38.6686,38.9865,38.6686,38.9865,39800.0
2008-02-15 09:50:00,73.61,73.74,73.2,73.36,26300.0,39.0024,39.0713,38.7852,38.8699,26300.0
2008-02-15 10:00:00,73.41,73.51,73.29,73.44,24100.0,38.8964,38.9494,38.8329,38.9123,24100.0
2008-02-15 10:10:00,73.44,73.92,73.12,73.16,47300.0,38.9123,39.1667,38.7428,38.764,47300.0
2008-02-15 10:20:00,73.2,73.36,72.85,73.36,21100.0,38.7852,38.8699,38.5997,38.8699,21100.0
2008-02-15 10:30:00,73.39,73.84,73.34,73.34,22200.0,38.8858,39.1243,38.8593,38.8593,22200.0
2008-02-15 10:40:00,73.32,73.48,73.13,73.13,18900.0,38.8488,38.9335,38.7481,38.7481,18900.0
2008-02-15 10:50:00,73.13,73.25,73.04,73.05,23200.0,38.7481,38.8117,38.7004,38.7057,23200.0
2008-02-15 11:00:00,73.12,73.18,72.82,72.99,14700.0,38.7428,38.7746,38.5838,38.6739,14700.0
2008-02-15 11:10:00,72.94,73.15,72.93,72.99,9700.0,38.6474,38.7587,38.6421,38.6739,9700.0
2008-02-15 11:20:00,72.93,73.04,72.8,73.04,12900.0,38.6421,38.7004,38.5732,38.7004,12900.0
2008-02-15 11:30:00,73.05,73.05,72.78,72.85,21200.0,38.7057,38.7057,38.5626,38.5997,21200.0
2008-02-15 11:40:00,72.79,72.93,72.69,72.88,9200.0,38.5679,38.6421,38.5149,38.6156,9200.0
2008-02-15 11:50:00,72.94,72.94,72.72,72.75,9600.0,38.6474,38.6474,38.5308,38.5467,9600.0
2008-02-15 12:00:00,72.75,73.16,72.75,72.99,19900.0,38.5467,38.764,38.5467,38.6739,19900.0
2008-02-15 12:10:00,72.96,73.05,72.76,72.77,14900.0,38.658,38.7057,38.552,38.5573,14900.0
2008-02-15 12:20:00,72.83,72.95,72.47,72.64,23000.0,38.5891,38.6527,38.3984,38.4885,23000.0
2008-02-15 12:30:00,72.67,72.77,72.44,72.77,35300.0,38.5043,38.5573,38.3825,38.5573,35300.0
2008-02-15 12:40:00,72.76,72.76,72.5,72.71,14300.0,38.552,38.552,38.4143,38.5255,14300.0
2008-02-15 12:50:00,72.73,72.73,72.42,72.54,11600.0,38.5361,38.5361,38.3719,38.4355,11600.0
2008-02-15 13:00:00,72.52,72.55,72.37,72.39,8300.0,38.4249,38.4408,38.3454,38.356,8300.0
2008-02-15 13:10:00,72.45,72.72,72.37,72.63,20500.0,38.3878,38.5308,38.3454,38.4832,20500.0
2008-02-15 13:20:00,72.62,72.71,72.55,72.66,19300.0,38.4779,38.5255,38.4408,38.499,19300.0
2008-02-15 13:30:00,72.61,72.77,72.6,72.69,13100.0,38.4726,38.5573,38.4673,38.5149,13100.0
2008-02-15 13:40:00,72.73,72.99,72.69,72.89,16200.0,38.5361,38.6739,38.5149,38.6209,16200.0
2008-02-15 13:50:00,72.94,73.17,72.94,73.12,18400.0,38.6474,38.7693,38.6474,38.7428,18400.0
2008-02-15 14:00:00,73.09,73.34,73.07,73.21,19800.0,38.7269,38.8593,38.7163,38.7905,19800.0
2008-02-15 14:10:00,73.25,73.26,72.96,73.03,29600.0,38.8117,38.817,38.658,38.6951,29600.0
2008-02-15 14:20:00,73.0,73.18,72.86,73.11,32300.0,38.6792,38.7746,38.605,38.7375,32300.0
2008-02-15 14:30:00,73.14,73.36,73.07,73.23,23900.0,38.7534,38.8699,38.7163,38.8011,23900.0
2008-02-15 14:40:00,73.23,73.33,73.06,73.33,28300.0,38.8011,38.854,38.711,38.854,28300.0
2008-02-15 14:50:00,73.29,73.51,73.24,73.42,21100.0,38.8329,38.9494,38.8064,38.9017,21100.0
2008-02-15 15:00:00,73.4,73.69,73.29,73.66,34700.0,38.8911,39.0448,38.8329,39.0289,34700.0
2008-02-15 15:10:00,73.63,73.94,73.59,73.78,32500.0,39.013,39.1773,38.9918,39.0925,32500.0
2008-02-15 15:20:00,73.76,73.76,73.38,73.47,37300.0,39.0819,39.0819,38.8805,38.9282,37300.0
2008-02-15 15:30:00,73.44,73.78,73.41,73.71,33900.0,38.9123,39.0925,38.8964,39.0554,33900.0
2008-02-15 15:40:00,73.72,74.22,73.67,73.99,83900.0,39.0607,39.3256,39.0342,39.2038,83900.0
2008-02-15 15:50:00,73.98,74.13,73.82,74.07,86100.0,39.1985,39.2779,39.1137,39.2461,86100.0
2008-02-19 09:30:00,74.78,75.28,74.22,74.28,32500.0,39.6223,39.8873,39.3256,39.3574,32500.0
2008-02-19 09:40:00,74.28,74.48,73.93,74.41,45700.0,39.3574,39.4634,39.172,39.4263,45700.0
2008-02-19 09:50:00,74.4,74.47,73.57,73.61,41400.0,39.421,39.4581,38.9812,39.0024,41400.0
2008-02-19 10:00:00,73.61,73.68,73.25,73.5,47300.0,39.0024,39.0395,38.8117,38.9441,47300.0
2008-02-19 10:10:00,73.53,73.67,73.29,73.66,26900.0,38.96,39.0342,38.8329,39.0289,26900.0
2008-02-19 10:20:00,73.63,73.75,73.44,73.5,34700.0,39.013,39.0766,38.9123,38.9441,34700.0
2008-02-19 10:30:00,73.51,73.55,73.27,73.46,21800.0,38.9494,38.9706,38.8223,38.9229,21800.0
2008-02-19 10:40:00,73.55,73.66,73.19,73.24,25900.0,38.9706,39.0289,38.7799,38.8064,25900.0
2008-02-19 10:50:00,73.24,73.41,73.19,73.31,22500.0,38.8064,38.8964,38.7799,38.8435,22500.0
2008-02-19 11:00:00,73.27,73.38,72.81,72.83,28900.0,38.8223,38.8805,38.5785,38.5891,28900.0
2008-02-19 11:10:00,72.84,72.89,72.7,72.78,29700.0,38.5944,38.6209,38.5202,38.5626,29700.0
2008-02-19 11:20:00,72.78,73.06,72.73,72.98,18500.0,38.5626,38.711,38.5361,38.6686,18500.0
2008-02-19 11:30:00,73.0,73.33,73.0,73.27,16100.0,38.6792,38.854,38.6792,38.8223,16100.0
2008-02-19 11:40:00,73.21,73.45,73.21,73.41,14300.0,38.7905,38.9176,38.7905,38.8964,14300.0
2008-02-19 11:50:00,73.41,73.58,73.29,73.58,16600.0,38.8964,38.9865,38.8329,38.9865,16600.0
2008-02-19 12:00:00,73.53,73.62,73.39,73.56,23200.0,38.96,39.0077,38.8858,38.9759,23200.0
2008-02-19 12:10:00,73.58,73.62,73.27,73.57,16100.0,38.9865,39.0077,38.8223,38.9812,16100.0
2008-02-19 12:20:00,73.59,73.59,73.35,73.45,17700.0,38.9918,38.9918,38.8646,38.9176,17700.0
2008-02-19 12:30:00,73.51,73.51,73.08,73.13,19400.0,38.9494,38.9494,38.7216,38.7481,19400.0
2008-02-19 12:40:00,73.09,73.21,73.02,73.21,8800.0,38.7269,38.7905,38.6898,38.7905,8800.0
2008-02-19 12:50:00,73.14,73.35,73.06,73.09,18700.0,38.7534,38.8646,38.711,38.7269,18700.0
2008-02-19 13:00:00,73.13,73.55,73.13,73.5,34400.0,38.7481,38.9706,38.7481,38.9441,34400.0
2008-02-19 13:10:00,73.54,73.78,73.43,73.65,28300.0,38.9653,39.0925,38.907,39.0236,28300.0
2008-02-19 13:20:00,73.62,73.87,73.55,73.72,20700.0,39.0077,39.1402,38.9706,39.0607,20700.0
2008-02-19 13:30:00,73.71,73.72,73.49,73.54,28000.0,39.0554,39.0607,38.9388,38.9653,28000.0
2008-02-19 13:40:00,73.55,73.57,73.35,73.36,19300.0,38.9706,38.9812,38.8646,38.8699,19300.0
2008-02-19 13:50:00,73.35,73.46,73.33,73.44,14200.0,38.8646,38.9229,38.854,38.9123,14200.0
2008-02-19 14:00:00,73.39,73.44,73.21,73.33,14000.0,38.8858,38.9123,38.7905,38.854,14000.0
2008-02-19 14:10:00,73.41,73.61,73.36,73.58,20900.0,38.8964,39.0024,38.8699,38.9865,20900.0
2008-02-19 14:20:00,73.58,73.91,73.54,73.66,16400.0,38.9865,39.1614,38.9653,39.0289,16400.0
2008-02-19 14:30:00,73.67,73.72,73.38,73.49,17300.0,39.0342,39.0607,38.8805,38.9388,17300.0
2008-02-19 14:40:00,73.48,73.48,73.04,73.17,17200.0,38.9335,38.9335,38.7004,38.7693,17200.0
2008-02-19 14:50:00,73.16,73.18,72.89,72.94,34000.0,38.764,38.7746,38.6209,38.6474,34000.0
2008-02-19 15:00:00,72.87,72.96,72.51,72.93,38900.0,38.6103,38.658,38.4196,38.6421,38900.0
2008-02-19 15:10:00,72.89,73.04,72.79,72.81,37600.0,38.6209,38.7004,38.5679,38.5785,37600.0
2008-02-19 15:20:00,72.85,73.07,72.72,72.88,32400.0,38.5997,38.7163,38.5308,38.6156,32400.0
2008-02-19 15:30:00,72.87,73.29,72.78,73.25,32600.0,38.6103,38.8329,38.5626,38.8117,32600.0
2008-02-19 15:40:00,73.28,73.35,72.97,73.0,24700.0,38.8276,38.8646,38.6633,38.6792,24700.0
2008-02-19 15:50:00,72.96,73.16,72.82,72.99,40200.0,38.658,38.764,38.5838,38.6739,40200.0
2008-02-20 09:30:00,72.28,72.95,72.23,72.64,30600.0,38.2977,38.6527,38.2712,38.4885,30600.0
2008-02-20 09:40:00,72.58,72.98,72.58,72.8,30600.0,38.4567,38.6686,38.4567,38.5732,30600.0
2008-02-20 09:50:00,72.84,73.32,72.8,72.99,30500.0,38.5944,38.8488,38.5732,38.6739,30500.0
2008-02-20 10:00:00,72.98,73.08,72.68,72.68,33800.0,38.6686,38.7216,38.5096,38.5096,33800.0
2008-02-20 10:10:00,72.66,73.29,72.63,73.29,31400.0,38.499,38.8329,38.4832,38.8329,31400.0
2008-02-20 10:20:00,73.28,73.42,73.08,73.25,25700.0,38.8276,38.9017,38.7216,38.8117,25700.0
2008-02-20 10:30:00,73.22,73.33,73.01,73.29,14900.0,38.7958,38.854,38.6845,38.8329,14900.0
2008-02-20 10:40:00,73.29,73.43,73.18,73.4,25200.0,38.8329,38.907,38.7746,38.8911,25200.0
2008-02-20 10:50:00,73.35,73.45,73.24,73.25,21700.0,38.8646,38.9176,38.8064,38.8117,21700.0
2008-02-20 11:00:00,73.26,73.37,73.07,73.07,14400.0,38.817,38.8752,38.7163,38.7163,14400.0
2008-02-20 11:10:00,73.11,73.57,73.11,73.51,21200.0,38.7375,38.9812,38.7375,38.9494,21200.0
2008-02-20 11:20:00,73.47,73.75,73.44,73.59,24100.0,38.9282,39.0766,38.9123,38.9918,24100.0
2008-02-20 11:30:00,73.59,73.67,73.32,73.48,22800.0,38.9918,39.0342,38.8488,38.9335,22800.0
2008-02-20 11:40:00,73.45,73.6,73.29,73.6,19100.0,38.9176,38.9971,38.8329,38.9971,19100.0
2008-02-20 11:50:00,73.56,73.7,73.4,73.61,26300.0,38.9759,39.0501,38.8911,39.0024,26300.0
2008-02-20 12:00:00,73.6,74.39,73.58,74.37,53700.0,38.9971,39.4157,38.9865,39.4051,53700.0
2008-02-20 12:10:00,74.31,74.74,74.25,74.59,50100.0,39.3733,39.6011,39.3415,39.5217,50100.0
2008-02-20 12:20:00,74.6,75.06,74.58,74.66,43800.0,39.527,39.7707,39.5164,39.5588,43800.0
2008-02-20 12:30:00,74.68,74.9,74.52,74.81,23800.0,39.5693,39.6859,39.4846,39.6382,23800.0
2008-02-20 12:40:00,74.77,74.82,74.56,74.56,13300.0,39.617,39.6435,39.5058,39.5058,13300.0
2008-02-20 12:50:00,74.61,74.69,74.44,74.46,11500.0,39.5323,39.5746,39.4422,39.4528,11500.0
2008-02-20 13:00:00,74.45,74.91,74.42,74.79,56000.0,39.4475,39.6912,39.4316,39.6276,56000.0
2008-02-20 13:10:00,74.79,74.91,74.66,74.71,15800.0,39.6276,39.6912,39.5588,39.5852,15800.0
2008-02-20 13:20:00,74.65,74.68,74.27,74.27,17700.0,39.5535,39.5693,39.3521,39.3521,17700.0
2008-02-20 13:30:00,74.26,74.71,74.2,74.71,21700.0,39.3468,39.5852,39.315,39.5852,21700.0
2008-02-20 13:40:00,74.73,75.12,74.73,74.79,23100.0,39.5958,39.8025,39.5958,39.6276,23100.0
2008-02-20 13:50:00,74.78,75.02,74.74,74.8,36100.0,39.6223,39.7495,39.6011,39.6329,36100.0
2008-02-20 14:00:00,74.79,75.05,74.51,74.85,54400.0,39.6276,39.7654,39.4793,39.6594,54400.0
2008-02-20 14:10:00,74.79,74.9,74.42,74.63,43600.0,39.6276,39.6859,39.4316,39.5429,43600.0
2008-02-20 14:20:00,74.66,74.84,74.38,74.84,36200.0,39.5588,39.6541,39.4104,39.6541,36200.0
2008-02-20 14:30:00,74.83,75.02,74.59,74.83,53900.0,39.6488,39.7495,39.5217,39.6488,53900.0
2008-02-20 14:40:00,74.78,75.35,74.77,75.31,39200.0,39.6223,39.9243,39.617,39.9032,39200.0
2008-02-20 14:50:00,75.3,75.73,75.19,75.41,48300.0,39.8979,40.1257,39.8396,39.9561,48300.0
2008-02-20 15:00:00,75.44,75.62,75.31,75.38,27800.0,39.972,40.0674,39.9032,39.9402,27800.0
2008-02-20 15:10:00,75.38,75.66,75.15,75.18,43200.0,39.9402,40.0886,39.8184,39.8343,43200.0
2008-02-20 15:20:00,75.21,75.5,74.98,75.04,45200.0,39.8502,40.0038,39.7283,39.7601,45200.0
2008-02-20 15:30:00,75.03,75.27,74.94,75.13,48300.0,39.7548,39.882,39.7071,39.8078,48300.0
2008-02-20 15:40:00,75.11,75.42,75.04,75.27,54300.0,39.7972,39.9614,39.7601,39.882,54300.0
2008-02-20 15:50:00,75.31,75.84,75.21,75.76,105200.0,39.9032,40.184,39.8502,40.1416,105200.0
2008-02-21 09:30:00,75.98,76.45,75.8,76.27,22400.0,40.2582,40.5072,40.1628,40.4118,22400.0
2008-02-21 09:40:00,76.22,76.69,76.21,76.49,16500.0,40.3853,40.6344,40.38,40.5284,16500.0
2008-02-21 09:50:00,76.49,76.68,76.43,76.5,26700.0,40.5284,40.6291,40.4966,40.5337,26700.0
2008-02-21 10:00:00,76.43,76.66,76.13,76.63,26100.0,40.4966,40.6185,40.3376,40.6026,26100.0
2008-02-21 10:10:00,76.61,76.99,76.48,76.91,18600.0,40.592,40.7933,40.5231,40.7509,18600.0
2008-02-21 10:20:00,76.9,76.9,76.65,76.75,46500.0,40.7456,40.7456,40.6132,40.6661,46500.0
2008-02-21 10:30:00,76.78,76.92,76.66,76.68,25900.0,40.682,40.7562,40.6185,40.6291,25900.0
2008-02-21 10:40:00,76.67,76.81,76.46,76.67,20600.0,40.6238,40.6979,40.5125,40.6238,20600.0
2008-02-21 10:50:00,76.7,76.78,76.16,76.42,33300.0,40.6397,40.682,40.3535,40.4913,33300.0
2008-02-21 11:00:00,76.36,76.53,76.3,76.47,31200.0,40.4595,40.5496,40.4277,40.5178,31200.0
2008-02-21 11:10:00,76.43,76.48,76.08,76.38,21400.0,40.4966,40.5231,40.3111,40.4701,21400.0
2008-02-21 11:20:00,76.34,76.39,76.14,76.36,23200.0,40.4489,40.4754,40.3429,40.4595,23200.0
2008-02-21 11:30:00,76.33,76.66,76.33,76.54,11500.0,40.4436,40.6185,40.4436,40.5549,11500.0
2008-02-21 11:40:00,76.54,76.68,76.45,76.59,10500.0,40.5549,40.6291,40.5072,40.5814,10500.0
2008-02-21 11:50:00,76.59,76.78,76.52,76.65,14600.0,40.5814,40.682,40.5443,40.6132,14600.0
2008-02-21 12:00:00,76.65,76.73,76.38,76.39,15500.0,40.6132,40.6555,40.4701,40.4754,15500.0
2008-02-21 12:10:00,76.34,76.45,76.16,76.34,13300.0,40.4489,40.5072,40.3535,40.4489,13300.0
2008-02-21 12:20:00,76.28,76.33,76.04,76.19,18300.0,40.4171,40.4436,40.2899,40.3694,18300.0
2008-02-21 12:30:00,76.17,76.28,75.98,76.15,16200.0,40.3588,40.4171,40.2582,40.3482,16200.0
2008-02-21 12:40:00,76.15,76.29,76.02,76.02,15600.0,40.3482,40.4224,40.2794,40.2794,15600.0
2008-02-21 12:50:00,76.02,76.21,75.86,76.19,21500.0,40.2794,40.38,40.1946,40.3694,21500.0
2008-02-21 13:00:00,76.25,76.25,75.98,76.0,18900.0,40.4012,40.4012,40.2582,40.2688,18900.0
2008-02-21 13:10:00,75.97,75.97,75.62,75.78,22400.0,40.2529,40.2529,40.0674,40.1522,22400.0
2008-02-21 13:20:00,75.76,75.93,75.73,75.93,29100.0,40.1416,40.2317,40.1257,40.2317,29100.0
2008-02-21 13:30:00,75.96,75.96,75.51,75.69,48200.0,40.2476,40.2476,40.0091,40.1045,48200.0
2008-02-21 13:40:00,75.63,75.93,75.57,75.59,24800.0,40.0727,40.2317,40.0409,40.0515,24800.0
2008-02-21 13:50:00,75.55,75.74,75.46,75.64,16600.0,40.0303,40.131,39.9826,40.078,16600.0
2008-02-21 14:00:00,75.62,75.78,75.16,75.18,27600.0,40.0674,40.1522,39.8237,39.8343,27600.0
2008-02-21 14:10:00,75.16,75.42,75.16,75.27,51000.0,39.8237,39.9614,39.8237,39.882,51000.0
2008-02-21 14:20:00,75.27,75.45,75.2,75.38,48900.0,39.882,39.9773,39.8449,39.9402,48900.0
2008-02-21 14:30:00,75.38,75.5,75.27,75.35,24900.0,39.9402,40.0038,39.882,39.9243,24900.0
2008-02-21 14:40:00,75.35,75.37,75.0,75.0,24900.0,39.9243,39.9349,39.7389,39.7389,24900.0
2008-02-21 14:50:00,75.06,75.21,75.0,75.17,30100.0,39.7707,39.8502,39.7389,39.829,30100.0
2008-02-21 15:00:00,75.14,75.18,74.81,75.05,75000.0,39.8131,39.8343,39.6382,39.7654,75000.0
2008-02-21 15:10:00,75.01,75.21,74.91,75.13,40300.0,39.7442,39.8502,39.6912,39.8078,40300.0
2008-02-21 15:20:00,75.11,75.37,75.01,75.28,43700.0,39.7972,39.9349,39.7442,39.8873,43700.0
2008-02-21 15:30:00,75.23,75.39,74.98,75.05,56000.0,39.8608,39.9455,39.7283,39.7654,56000.0
2008-02-21 15:40:00,75.05,75.14,74.86,75.0,72100.0,39.7654,39.8131,39.6647,39.7389,72100.0
2008-02-21 15:50:00,75.04,75.24,74.89,75.15,78300.0,39.7601,39.8661,39.6806,39.8184,78300.0
2008-02-22 09:30:00,75.37,75.4,74.41,74.58,19600.0,39.9349,39.9508,39.4263,39.5164,19600.0
2008-02-22 09:40:00,74.48,74.53,74.12,74.38,17000.0,39.4634,39.4899,39.2726,39.4104,17000.0
2008-02-22 09:50:00,74.42,74.54,74.21,74.47,17900.0,39.4316,39.4952,39.3203,39.4581,17900.0
2008-02-22 10:00:00,74.47,74.47,73.77,74.24,39000.0,39.4581,39.4581,39.0872,39.3362,39000.0
2008-02-22 10:10:00,74.33,74.4,73.95,74.37,18800.0,39.3839,39.421,39.1826,39.4051,18800.0
2008-02-22 10:20:00,74.37,74.46,74.01,74.31,22600.0,39.4051,39.4528,39.2143,39.3733,22600.0
2008-02-22 10:30:00,74.34,74.45,73.91,74.16,33500.0,39.3892,39.4475,39.1614,39.2938,33500.0
2008-02-22 10:40:00,74.19,74.87,74.19,74.77,35500.0,39.3097,39.67,39.3097,39.617,35500.0
2008-02-22 10:50:00,74.74,74.94,74.64,74.79,23400.0,39.6011,39.7071,39.5482,39.6276,23400.0
2008-02-22 11:00:00,74.79,75.0,74.7,74.99,21600.0,39.6276,39.7389,39.5799,39.7336,21600.0
2008-02-22 11:10:00,74.99,75.01,74.75,74.88,12300.0,39.7336,39.7442,39.6064,39.6753,12300.0
2008-02-22 11:20:00,74.9,75.39,74.89,75.19,25100.0,39.6859,39.9455,39.6806,39.8396,25100.0
2008-02-22 11:30:00,75.22,75.63,75.21,75.63,12500.0,39.8555,40.0727,39.8502,40.0727,12500.0
2008-02-22 11:40:00,75.6,75.63,75.13,75.25,21600.0,40.0568,40.0727,39.8078,39.8714,21600.0
2008-02-22 11:50:00,75.24,75.39,75.21,75.34,15000.0,39.8661,39.9455,39.8502,39.9191,15000.0
2008-02-22 12:00:00,75.36,75.36,74.92,75.03,15600.0,39.9296,39.9296,39.6965,39.7548,15600.0
2008-02-22 12:10:00,74.99,75.01,74.4,74.55,17000.0,39.7336,39.7442,39.421,39.5005,17000.0
2008-02-22 12:20:00,74.51,74.55,74.4,74.5,11500.0,39.4793,39.5005,39.421,39.474,11500.0
2008-02-22 12:30:00,74.52,74.55,74.23,74.36,15500.0,39.4846,39.5005,39.3309,39.3998,15500.0
2008-02-22 12:40:00,74.43,74.86,74.34,74.75,20500.0,39.4369,39.6647,39.3892,39.6064,20500.0
2008-02-22 12:50:00,74.71,74.92,74.63,74.67,13900.0,39.5852,39.6965,39.5429,39.5641,13900.0
2008-02-22 13:00:00,74.69,74.96,74.63,74.95,17200.0,39.5746,39.7177,39.5429,39.7124,17200.0
2008-02-22 13:10:00,74.96,75.13,74.89,75.08,16900.0,39.7177,39.8078,39.6806,39.7813,16900.0
2008-02-22 13:20:00,75.05,75.14,74.69,74.69,15500.0,39.7654,39.8131,39.5746,39.5746,15500.0
2008-02-22 13:30:00,74.66,74.74,74.49,74.64,18700.0,39.5588,39.6011,39.4687,39.5482,18700.0
2008-02-22 13:40:00,74.68,74.86,74.44,74.79,14600.0,39.5693,39.6647,39.4422,39.6276,14600.0
2008-02-22 13:50:00,74.8,74.9,74.55,74.63,29400.0,39.6329,39.6859,39.5005,39.5429,29400.0
2008-02-22 14:00:00,74.6,74.73,74.44,74.61,31200.0,39.527,39.5958,39.4422,39.5323,31200.0
2008-02-22 14:10:00,74.63,74.73,74.45,74.53,66000.0,39.5429,39.5958,39.4475,39.4899,66000.0
2008-02-22 14:20:00,74.53,74.61,74.39,74.48,27100.0,39.4899,39.5323,39.4157,39.4634,27100.0
2008-02-22 14:30:00,74.47,74.68,74.41,74.59,25800.0,39.4581,39.5693,39.4263,39.5217,25800.0
2008-02-22 14:40:00,74.55,74.85,74.55,74.81,35000.0,39.5005,39.6594,39.5005,39.6382,35000.0
2008-02-22 14:50:00,74.81,74.95,74.68,74.68,22900.0,39.6382,39.7124,39.5693,39.5693,22900.0
2008-02-22 15:00:00,74.77,74.93,74.66,74.73,30000.0,39.617,39.7018,39.5588,39.5958,30000.0
2008-02-22 15:10:00,74.72,74.73,74.15,74.3,46600.0,39.5905,39.5958,39.2885,39.368,46600.0
2008-02-22 15:20:00,74.37,74.78,74.23,74.74,31900.0,39.4051,39.6223,39.3309,39.6011,31900.0
2008-02-22 15:30:00,74.76,75.71,74.71,75.42,79900.0,39.6117,40.1151,39.5852,39.9614,79900.0
2008-02-22 15:40:00,75.42,75.78,75.25,75.71,59500.0,39.9614,40.1522,39.8714,40.1151,59500.0
2008-02-22 15:50:00,75.72,76.43,75.52,76.43,59900.0,40.1204,40.4966,40.0144,40.4966,59900.0
2008-02-25 09:30:00,76.86,76.96,75.92,76.3,38200.0,40.7244,40.7774,40.2264,40.4277,38200.0
2008-02-25 09:40:00,76.32,76.33,75.76,75.93,29300.0,40.4383,40.4436,40.1416,40.2317,29300.0
2008-02-25 09:50:00,75.95,76.31,75.85,76.19,43500.0,40.2423,40.433,40.1893,40.3694,43500.0
2008-02-25 10:00:00,76.22,76.99,76.19,76.99,43300.0,40.3853,40.7933,40.3694,40.7933,43300.0
2008-02-25 10:10:00,76.98,77.62,76.93,77.04,41800.0,40.788,41.1271,40.7615,40.8198,41800.0
2008-02-25 10:20:00,77.11,77.31,76.7,77.31,40400.0,40.8569,40.9629,40.6397,40.9629,40400.0
2008-02-25 10:30:00,77.32,77.53,76.97,76.97,27600.0,40.9682,41.0794,40.7827,40.7827,27600.0
2008-02-25 10:40:00,76.96,77.56,76.91,77.56,23200.0,40.7774,41.0953,40.7509,41.0953,23200.0
2008-02-25 10:50:00,77.6,77.82,77.52,77.54,21200.0,41.1165,41.2331,41.0741,41.0847,21200.0
2008-02-25 11:00:00,77.53,77.61,77.17,77.18,16600.0,41.0794,41.1218,40.8887,40.894,16600.0
2008-02-25 11:10:00,77.18,77.38,77.02,77.02,20500.0,40.894,40.9999,40.8092,40.8092,20500.0
2008-02-25 11:20:00,77.07,77.4,77.07,77.22,18800.0,40.8357,41.0105,40.8357,40.9152,18800.0
2008-02-25 11:30:00,77.26,77.26,76.88,76.9,38000.0,40.9364,40.9364,40.735,40.7456,38000.0
2008-02-25 11:40:00,76.95,77.3,76.92,77.13,13400.0,40.7721,40.9576,40.7562,40.8675,13400.0
2008-02-25 11:50:00,77.14,77.2,76.55,76.61,25600.0,40.8728,40.9046,40.5602,40.592,25600.0
2008-02-25 12:00:00,76.61,76.93,76.61,76.78,16800.0,40.592,40.7615,40.592,40.682,16800.0
2008-02-25 12:10:00,76.83,77.12,76.83,77.01,22100.0,40.7085,40.8622,40.7085,40.8039,22100.0
2008-02-25 12:20:00,76.97,77.1,76.9,77.1,14600.0,40.7827,40.8516,40.7456,40.8516,14600.0
2008-02-25 12:30:00,77.12,77.21,76.92,77.2,12000.0,40.8622,40.9099,40.7562,40.9046,12000.0
2008-02-25 12:40:00,77.18,77.55,77.16,77.48,12500.0,40.894,41.09,40.8834,41.0529,12500.0
2008-02-25 12:50:00,77.54,77.57,77.36,77.47,20600.0,41.0847,41.1006,40.9894,41.0476,20600.0
2008-02-25 13:00:00,77.46,77.76,77.2,77.74,40600.0,41.0423,41.2013,40.9046,41.1907,40600.0
2008-02-25 13:10:00,77.69,77.78,77.48,77.53,34400.0,41.1642,41.2119,41.0529,41.0794,34400.0
2008-02-25 13:20:00,77.54,77.63,77.2,77.25,12500.0,41.0847,41.1324,40.9046,40.9311,12500.0
2008-02-25 13:30:00,77.3,77.48,76.92,77.11,19300.0,40.9576,41.0529,40.7562,40.8569,19300.0
2008-02-25 13:40:00,77.1,77.46,77.07,77.32,17200.0,40.8516,41.0423,40.8357,40.9682,17200.0
2008-02-25 13:50:00,77.35,77.63,77.26,77.51,18500.0,40.9841,41.1324,40.9364,41.0688,18500.0
2008-02-25 14:00:00,77.51,77.65,77.24,77.52,30300.0,41.0688,41.143,40.9258,41.0741,30300.0
2008-02-25 14:10:00,77.53,77.8,77.48,77.64,26800.0,41.0794,41.2225,41.0529,41.1377,26800.0
2008-02-25 14:20:00,77.64,78.64,77.6,78.6,71000.0,41.1377,41.6676,41.1165,41.6464,71000.0
2008-02-25 14:30:00,78.69,79.06,78.24,78.4,68700.0,41.6941,41.8901,41.4556,41.5404,68700.0
2008-02-25 14:40:00,78.36,78.52,77.93,78.07,36100.0,41.5192,41.604,41.2914,41.3655,36100.0
2008-02-25 14:50:00,78.12,78.43,77.86,78.38,45100.0,41.392,41.5563,41.2543,41.5298,45100.0
2008-02-25 15:00:00,78.35,78.57,78.0,78.21,41400.0,41.5139,41.6305,41.3285,41.4397,41400.0
2008-02-25 15:10:00,78.19,78.68,77.96,78.6,58500.0,41.4291,41.6888,41.3073,41.6464,58500.0
2008-02-25 15:20:00,78.59,79.05,78.43,78.85,52100.0,41.6411,41.8848,41.5563,41.7788,52100.0
2008-02-25 15:30:00,78.86,79.48,78.62,79.36,71500.0,41.7841,42.1126,41.657,42.0491,71500.0
2008-02-25 15:40:00,79.36,79.85,79.36,79.79,70600.0,42.0491,42.3087,42.0491,42.2769,70600.0
2008-02-25 15:50:00,79.79,80.03,79.66,80.03,104100.0,42.2769,42.4041,42.208,42.4041,104100.0
2008-02-26 09:30:00,79.48,79.99,79.41,79.87,25400.0,42.1126,42.3829,42.0755,42.3193,25400.0
2008-02-26 09:40:00,79.93,80.28,79.65,79.65,22100.0,42.3511,42.5365,42.2027,42.2027,22100.0
2008-02-26 09:50:00,79.65,79.72,79.12,79.38,31000.0,42.2027,42.2398,41.9219,42.0597,31000.0
2008-02-26 10:00:00,79.33,79.62,78.8,79.62,31500.0,42.0332,42.1868,41.7523,42.1868,31500.0
2008-02-26 10:10:00,79.64,79.91,79.34,79.34,24200.0,42.1974,42.3405,42.0385,42.0385,24200.0
2008-02-26 10:20:00,79.36,79.38,78.86,78.92,37700.0,42.0491,42.0597,41.7841,41.8159,37700.0
2008-02-26 10:30:00,78.92,79.23,78.91,79.03,34100.0,41.8159,41.9802,41.8106,41.8742,34100.0
2008-02-26 10:40:00,79.02,79.2,78.91,79.15,31700.0,41.8689,41.9643,41.8106,41.9378,31700.0
2008-02-26 10:50:00,79.15,79.76,79.12,79.59,81000.0,41.9378,42.261,41.9219,42.1709,81000.0
2008-02-26 11:00:00,79.52,79.71,79.28,79.6,31100.0,42.1338,42.2345,42.0067,42.1762,31100.0
2008-02-26 11:10:00,79.57,79.74,79.5,79.55,37600.0,42.1603,42.2504,42.1232,42.1497,37600.0
2008-02-26 11:20:00,79.52,79.64,79.41,79.52,17100.0,42.1338,42.1974,42.0755,42.1338,17100.0
2008-02-26 11:30:00,79.55,79.68,79.48,79.52,18400.0,42.1497,42.2186,42.1126,42.1338,18400.0
2008-02-26 11:40:00,79.56,79.83,79.47,79.78,30200.0,42.155,42.2981,42.1073,42.2716,30200.0
2008-02-26 11:50:00,79.78,79.92,79.66,79.82,20400.0,42.2716,42.3458,42.208,42.2928,20400.0
2008-02-26 12:00:00,79.83,80.02,79.78,79.92,26200.0,42.2981,42.3988,42.2716,42.3458,26200.0
2008-02-26 12:10:00,79.92,80.32,79.92,80.25,42400.0,42.3458,42.5577,42.3458,42.5206,42400.0
2008-02-26 12:20:00,80.29,80.81,80.29,80.54,26100.0,42.5418,42.8173,42.5418,42.6743,26100.0
2008-02-26 12:30:00,80.55,80.56,80.32,80.48,25300.0,42.6796,42.6849,42.5577,42.6425,25300.0
2008-02-26 12:40:00,80.49,80.55,80.29,80.39,26600.0,42.6478,42.6796,42.5418,42.5948,26600.0
2008-02-26 12:50:00,80.39,80.58,80.04,80.56,33700.0,42.5948,42.6955,42.4094,42.6849,33700.0
2008-02-26 13:00:00,80.59,80.86,80.59,80.62,22900.0,42.7008,42.8438,42.7008,42.7167,22900.0
2008-02-26 13:10:00,80.61,80.62,80.39,80.52,18900.0,42.7114,42.7167,42.5948,42.6637,18900.0
2008-02-26 13:20:00,80.52,80.62,80.13,80.2,22900.0,42.6637,42.7167,42.457,42.4941,22900.0
2008-02-26 13:30:00,80.22,80.38,80.05,80.16,24800.0,42.5047,42.5895,42.4147,42.4729,24800.0
2008-02-26 13:40:00,80.17,80.48,80.17,80.46,19100.0,42.4782,42.6425,42.4782,42.6319,19100.0
2008-02-26 13:50:00,80.44,80.6,80.1,80.14,23500.0,42.6213,42.7061,42.4411,42.4623,23500.0
2008-02-26 14:00:00,80.16,80.34,80.01,80.18,26500.0,42.4729,42.5683,42.3935,42.4835,26500.0
2008-02-26 14:10:00,80.24,80.32,80.1,80.2,39000.0,42.5153,42.5577,42.4411,42.4941,39000.0
2008-02-26 14:20:00,80.2,80.41,80.16,80.34,37100.0,42.4941,42.6054,42.4729,42.5683,37100.0
2008-02-26 14:30:00,80.33,80.6,80.27,80.39,24300.0,42.563,42.7061,42.5312,42.5948,24300.0
2008-02-26 14:40:00,80.36,80.41,80.08,80.34,33400.0,42.5789,42.6054,42.4305,42.5683,33400.0
2008-02-26 14:50:00,80.34,80.38,80.1,80.2,28900.0,42.5683,42.5895,42.4411,42.4941,28900.0
2008-02-26 15:00:00,80.24,80.32,80.05,80.26,40400.0,42.5153,42.5577,42.4147,42.5259,40400.0
2008-02-26 15:10:00,80.25,80.26,79.86,80.05,59400.0,42.5206,42.5259,42.314,42.4147,59400.0
2008-02-26 15:20:00,80.02,80.07,79.62,80.07,49300.0,42.3988,42.4253,42.1868,42.4253,49300.0
2008-02-26 15:30:00,80.07,80.24,79.67,79.88,64400.0,42.4253,42.5153,42.2133,42.3246,64400.0
2008-02-26 15:40:00,79.8,80.23,79.75,80.23,53200.0,42.2822,42.51,42.2557,42.51,53200.0
2008-02-26 15:50:00,80.23,80.47,80.07,80.25,85300.0,42.51,42.6372,42.4253,42.5206,85300.0
2008-02-27 09:30:00,80.01,80.2,79.43,79.88,21900.0,42.3935,42.4941,42.0861,42.3246,21900.0
2008-02-27 09:40:00,79.86,80.79,79.75,80.62,29100.0,42.314,42.8067,42.2557,42.7167,29100.0
2008-02-27 09:50:00,80.67,80.82,80.48,80.5,29200.0,42.7432,42.8226,42.6425,42.6531,29200.0
2008-02-27 10:00:00,80.5,80.6,79.91,80.48,38600.0,42.6531,42.7061,42.3405,42.6425,38600.0
2008-02-27 10:10:00,80.54,80.64,80.07,80.35,29700.0,42.6743,42.7273,42.4253,42.5736,29700.0
2008-02-27 10:20:00,80.29,80.29,79.54,79.61,33700.0,42.5418,42.5418,42.1444,42.1815,33700.0
2008-02-27 10:30:00,79.61,79.81,79.44,79.8,33900.0,42.1815,42.2875,42.0914,42.2822,33900.0
2008-02-27 10:40:00,79.78,81.03,79.76,80.77,46800.0,42.2716,42.9339,42.261,42.7961,46800.0
2008-02-27 10:50:00,80.84,81.1,80.5,80.63,21000.0,42.8332,42.971,42.6531,42.722,21000.0
2008-02-27 11:00:00,80.58,80.62,80.38,80.5,14200.0,42.6955,42.7167,42.5895,42.6531,14200.0
2008-02-27 11:10:00,80.43,80.75,80.43,80.73,13900.0,42.616,42.7856,42.616,42.775,13900.0
2008-02-27 11:20:00,80.73,80.76,80.25,80.31,35800.0,42.775,42.7908,42.5206,42.5524,35800.0
2008-02-27 11:30:00,80.32,80.59,80.27,80.48,16200.0,42.5577,42.7008,42.5312,42.6425,16200.0
2008-02-27 11:40:00,80.45,80.68,80.45,80.55,8700.0,42.6266,42.7485,42.6266,42.6796,8700.0
2008-02-27 11:50:00,80.53,80.71,80.47,80.61,24000.0,42.669,42.7644,42.6372,42.7114,24000.0
2008-02-27 12:00:00,80.65,80.78,80.51,80.75,12000.0,42.7326,42.8014,42.6584,42.7856,12000.0
2008-02-27 12:10:00,80.78,80.9,80.37,80.46,13900.0,42.8014,42.865,42.5842,42.6319,13900.0
2008-02-27 12:20:00,80.52,80.62,80.22,80.25,18000.0,42.6637,42.7167,42.5047,42.5206,18000.0
2008-02-27 12:30:00,80.3,80.54,80.26,80.47,9100.0,42.5471,42.6743,42.5259,42.6372,9100.0
2008-02-27 12:40:00,80.52,80.66,80.39,80.51,15200.0,42.6637,42.7379,42.5948,42.6584,15200.0
2008-02-27 12:50:00,80.44,80.52,80.31,80.49,11100.0,42.6213,42.6637,42.5524,42.6478,11100.0
2008-02-27 13:00:00,80.43,80.54,80.22,80.39,35100.0,42.616,42.6743,42.5047,42.5948,35100.0
2008-02-27 13:10:00,80.44,80.52,80.25,80.44,35200.0,42.6213,42.6637,42.5206,42.6213,35200.0
2008-02-27 13:20:00,80.51,80.59,80.28,80.52,25600.0,42.6584,42.7008,42.5365,42.6637,25600.0
2008-02-27 13:30:00,80.59,80.67,79.96,80.05,21400.0,42.7008,42.7432,42.367,42.4147,21400.0
2008-02-27 13:40:00,80.04,80.17,79.99,80.06,10100.0,42.4094,42.4782,42.3829,42.42,10100.0
2008-02-27 13:50:00,80.11,80.46,80.11,80.35,11600.0,42.4464,42.6319,42.4464,42.5736,11600.0
2008-02-27 14:00:00,80.31,80.38,79.96,80.18,43800.0,42.5524,42.5895,42.367,42.4835,43800.0
2008-02-27 14:10:00,80.19,80.38,80.1,80.32,35600.0,42.4888,42.5895,42.4411,42.5577,35600.0
2008-02-27 14:20:00,80.31,80.37,79.93,80.03,40600.0,42.5524,42.5842,42.3511,42.4041,40600.0
2008-02-27 14:30:00,80.06,80.29,79.82,79.92,32400.0,42.42,42.5418,42.2928,42.3458,32400.0
2008-02-27 14:40:00,79.95,80.38,79.95,80.29,15500.0,42.3617,42.5895,42.3617,42.5418,15500.0
2008-02-27 14:50:00,80.25,80.68,80.15,80.65,29300.0,42.5206,42.7485,42.4676,42.7326,29300.0
2008-02-27 15:00:00,80.66,80.78,80.3,80.35,33600.0,42.7379,42.8014,42.5471,42.5736,33600.0
2008-02-27 15:10:00,80.33,80.58,80.29,80.5,36400.0,42.563,42.6955,42.5418,42.6531,36400.0
2008-02-27 15:20:00,80.47,80.93,80.4,80.81,37400.0,42.6372,42.8809,42.6001,42.8173,37400.0
2008-02-27 15:30:00,80.83,80.9,80.52,80.68,29700.0,42.8279,42.865,42.6637,42.7485,29700.0
2008-02-27 15:40:00,80.68,80.68,80.22,80.45,46600.0,42.7485,42.7485,42.5047,42.6266,46600.0
2008-02-27 15:50:00,80.47,80.63,80.28,80.47,40300.0,42.6372,42.722,42.5365,42.6372,40300.0
2008-02-28 09:30:00,81.09,83.06,81.09,81.72,62300.0,42.9657,44.0095,42.9657,43.2995,62300.0
2008-02-28 09:40:00,81.75,81.89,81.06,81.35,53800.0,43.3154,43.3896,42.9498,43.1035,53800.0
2008-02-28 09:50:00,81.39,82.05,81.29,81.91,51900.0,43.1247,43.4744,43.0717,43.4002,51900.0
2008-02-28 10:00:00,81.84,82.18,81.68,81.95,46100.0,43.3631,43.5432,43.2783,43.4214,46100.0
2008-02-28 10:10:00,81.92,81.99,81.48,81.76,38200.0,43.4055,43.4426,43.1723,43.3207,38200.0
2008-02-28 10:20:00,81.74,81.93,81.62,81.93,20900.0,43.3101,43.4108,43.2465,43.4108,20900.0
2008-02-28 10:30:00,81.87,81.9,81.55,81.71,26000.0,43.379,43.3949,43.2094,43.2942,26000.0
2008-02-28 10:40:00,81.81,81.98,81.71,81.71,22600.0,43.3472,43.4373,43.2942,43.2942,22600.0
2008-02-28 10:50:00,81.71,81.99,81.57,81.88,30100.0,43.2942,43.4426,43.22,43.3843,30100.0
2008-02-28 11:00:00,81.85,82.02,81.42,81.94,53000.0,43.3684,43.4585,43.1406,43.4161,53000.0
2008-02-28 11:10:00,81.95,82.12,81.7,81.78,24600.0,43.4214,43.5114,43.2889,43.3313,24600.0
2008-02-28 11:20:00,81.75,81.84,81.61,81.61,19500.0,43.3154,43.3631,43.2412,43.2412,19500.0
2008-02-28 11:30:00,81.64,81.64,81.21,81.38,27200.0,43.2571,43.2571,43.0293,43.1194,27200.0
2008-02-28 11:40:00,81.4,81.55,81.3,81.48,48700.0,43.13,43.2094,43.077,43.1723,48700.0
2008-02-28 11:50:00,81.49,81.71,81.37,81.63,18200.0,43.1776,43.2942,43.1141,43.2518,18200.0
2008-02-28 12:00:00,81.62,81.77,81.58,81.64,35700.0,43.2465,43.326,43.2253,43.2571,35700.0
2008-02-28 12:10:00,81.62,81.76,81.44,81.44,19100.0,43.2465,43.3207,43.1511,43.1511,19100.0
2008-02-28 12:20:00,81.46,81.62,81.44,81.57,10300.0,43.1617,43.2465,43.1511,43.22,10300.0
2008-02-28 12:30:00,81.54,81.78,81.48,81.74,16600.0,43.2041,43.3313,43.1723,43.3101,16600.0
2008-02-28 12:40:00,81.74,82.14,81.74,82.14,23300.0,43.3101,43.522,43.3101,43.522,23300.0
2008-02-28 12:50:00,82.17,82.19,82.07,82.11,26100.0,43.5379,43.5485,43.485,43.5061,26100.0
2008-02-28 13:00:00,82.09,82.15,81.97,82.13,32700.0,43.4956,43.5273,43.432,43.5167,32700.0
2008-02-28 13:10:00,82.13,82.37,82.08,82.11,34800.0,43.5167,43.6439,43.4903,43.5061,34800.0
2008-02-28 13:20:00,82.11,82.29,81.88,81.96,30200.0,43.5061,43.6015,43.3843,43.4267,30200.0
2008-02-28 13:30:00,81.98,82.0,81.66,81.68,26300.0,43.4373,43.4479,43.2677,43.2783,26300.0
2008-02-28 13:40:00,81.73,81.81,81.62,81.76,37700.0,43.3048,43.3472,43.2465,43.3207,37700.0
2008-02-28 13:50:00,81.69,81.84,81.55,81.79,33000.0,43.2836,43.3631,43.2094,43.3366,33000.0
2008-02-28 14:00:00,81.8,81.83,81.59,81.61,26500.0,43.3419,43.3578,43.2306,43.2412,26500.0
2008-02-28 14:10:00,81.64,81.73,81.51,81.67,38600.0,43.2571,43.3048,43.1882,43.273,38600.0
2008-02-28 14:20:00,81.68,82.0,81.62,81.89,32200.0,43.2783,43.4479,43.2465,43.3896,32200.0
2008-02-28 14:30:00,81.8,81.98,81.75,81.85,31700.0,43.3419,43.4373,43.3154,43.3684,31700.0
2008-02-28 14:40:00,81.87,82.25,81.72,82.01,39900.0,43.379,43.5803,43.2995,43.4532,39900.0
2008-02-28 14:50:00,82.01,82.48,82.01,82.43,41100.0,43.4532,43.7022,43.4532,43.6757,41100.0
2008-02-28 15:00:00,82.43,82.5,81.8,81.99,57600.0,43.6757,43.7128,43.3419,43.4426,57600.0
2008-02-28 15:10:00,81.99,82.17,81.85,82.0,33800.0,43.4426,43.5379,43.3684,43.4479,33800.0
2008-02-28 15:20:00,81.97,81.99,81.72,81.81,41400.0,43.432,43.4426,43.2995,43.3472,41400.0
2008-02-28 15:30:00,81.82,82.03,81.75,81.84,30100.0,43.3525,43.4638,43.3154,43.3631,30100.0
2008-02-28 15:40:00,81.86,82.08,81.8,81.82,49000.0,43.3737,43.4903,43.3419,43.3525,49000.0
2008-02-28 15:50:00,81.85,82.01,81.67,81.89,74100.0,43.3684,43.4532,43.273,43.3896,74100.0
2008-02-29 09:30:00,81.23,81.79,80.7,81.78,62900.0,43.0399,43.3366,42.7591,43.3313,62900.0
2008-02-29 09:40:00,81.78,82.01,81.31,81.66,43500.0,43.3313,43.4532,43.0823,43.2677,43500.0
2008-02-29 09:50:00,81.68,82.31,81.67,82.26,31400.0,43.2783,43.6121,43.273,43.5856,31400.0
2008-02-29 10:00:00,82.3,82.75,82.16,82.68,41400.0,43.6068,43.8453,43.5326,43.8082,41400.0
2008-02-29 10:10:00,82.68,82.72,82.16,82.43,30800.0,43.8082,43.8294,43.5326,43.6757,30800.0
2008-02-29 10:20:00,82.47,82.49,81.71,81.72,56800.0,43.6969,43.7075,43.2942,43.2995,56800.0
2008-02-29 10:30:00,81.8,82.05,81.49,81.85,45900.0,43.3419,43.4744,43.1776,43.3684,45900.0
2008-02-29 10:40:00,81.9,82.05,81.7,81.7,26400.0,43.3949,43.4744,43.2889,43.2889,26400.0
2008-02-29 10:50:00,81.79,82.06,81.66,81.96,29900.0,43.3366,43.4797,43.2677,43.4267,29900.0
2008-02-29 11:00:00,82.01,82.16,81.87,82.13,30900.0,43.4532,43.5326,43.379,43.5167,30900.0
2008-02-29 11:10:00,82.09,82.25,81.97,82.17,26700.0,43.4956,43.5803,43.432,43.5379,26700.0
2008-02-29 11:20:00,82.17,82.38,82.06,82.22,24100.0,43.5379,43.6492,43.4797,43.5644,24100.0
2008-02-29 11:30:00,82.2,82.4,82.13,82.2,44000.0,43.5538,43.6598,43.5167,43.5538,44000.0
2008-02-29 11:40:00,82.24,82.49,82.17,82.24,25700.0,43.575,43.7075,43.5379,43.575,25700.0
2008-02-29 11:50:00,82.24,82.47,82.1,82.21,32100.0,43.575,43.6969,43.5009,43.5591,32100.0
2008-02-29 12:00:00,82.24,82.3,81.97,82.07,29800.0,43.575,43.6068,43.432,43.485,29800.0
2008-02-29 12:10:00,82.03,82.15,81.83,82.1,27800.0,43.4638,43.5273,43.3578,43.5009,27800.0
2008-02-29 12:20:00,82.08,82.52,82.08,82.52,28900.0,43.4903,43.7234,43.4903,43.7234,28900.0
2008-02-29 12:30:00,82.51,82.51,82.13,82.14,18100.0,43.7181,43.7181,43.5167,43.522,18100.0
2008-02-29 12:40:00,82.14,82.23,82.02,82.09,26500.0,43.522,43.5697,43.4585,43.4956,26500.0
2008-02-29 12:50:00,82.06,82.3,82.05,82.18,19000.0,43.4797,43.6068,43.4744,43.5432,19000.0
2008-02-29 13:00:00,82.14,82.27,82.03,82.16,13500.0,43.522,43.5909,43.4638,43.5326,13500.0
2008-02-29 13:10:00,82.12,82.27,82.05,82.05,16400.0,43.5114,43.5909,43.4744,43.4744,16400.0
2008-02-29 13:20:00,82.11,82.21,82.05,82.21,13000.0,43.5061,43.5591,43.4744,43.5591,13000.0
2008-02-29 13:30:00,82.15,82.17,81.76,81.85,20500.0,43.5273,43.5379,43.3207,43.3684,20500.0
2008-02-29 13:40:00,81.85,81.9,81.42,81.5,27800.0,43.3684,43.3949,43.1406,43.1829,27800.0
2008-02-29 13:50:00,81.5,81.58,81.37,81.38,23900.0,43.1829,43.2253,43.1141,43.1194,23900.0
2008-02-29 14:00:00,81.35,81.52,81.24,81.43,23800.0,43.1035,43.1935,43.0452,43.1459,23800.0
2008-02-29 14:10:00,81.43,81.53,81.31,81.37,20800.0,43.1459,43.1988,43.0823,43.1141,20800.0
2008-02-29 14:20:00,81.36,81.56,81.36,81.42,18500.0,43.1088,43.2147,43.1088,43.1406,18500.0
2008-02-29 14:30:00,81.46,81.55,81.32,81.53,25900.0,43.1617,43.2094,43.0876,43.1988,25900.0
2008-02-29 14:40:00,81.53,81.81,81.51,81.55,27500.0,43.1988,43.3472,43.1882,43.2094,27500.0
2008-02-29 14:50:00,81.58,81.64,81.46,81.52,20600.0,43.2253,43.2571,43.1617,43.1935,20600.0
2008-02-29 15:00:00,81.5,81.5,81.26,81.37,36700.0,43.1829,43.1829,43.0558,43.1141,36700.0
2008-02-29 15:10:00,81.38,81.43,81.24,81.34,25900.0,43.1194,43.1459,43.0452,43.0982,25900.0
2008-02-29 15:20:00,81.3,81.62,81.26,81.46,38800.0,43.077,43.2465,43.0558,43.1617,38800.0
2008-02-29 15:30:00,81.47,81.49,81.07,81.09,41500.0,43.167,43.1776,42.9551,42.9657,41500.0
2008-02-29 15:40:00,81.09,81.19,80.89,81.18,74900.0,42.9657,43.0187,42.8597,43.0134,74900.0
2008-02-29 15:50:00,81.18,81.35,81.1,81.13,109800.0,43.0134,43.1035,42.971,42.9869,109800.0
2008-03-03 09:30:00,80.03,81.83,80.03,80.78,43400.0,42.4041,43.3578,42.4041,42.8014,43400.0
2008-03-03 09:40:00,80.76,81.12,80.58,80.92,60600.0,42.7908,42.9816,42.6955,42.8756,60600.0
2008-03-03 09:50:00,80.98,81.31,80.74,81.26,38700.0,42.9074,43.0823,42.7803,43.0558,38700.0
2008-03-03 10:00:00,81.26,82.06,81.16,81.98,62300.0,43.0558,43.4797,43.0028,43.4373,62300.0
2008-03-03 10:10:00,81.99,82.22,81.84,82.22,61500.0,43.4426,43.5644,43.3631,43.5644,61500.0
2008-03-03 10:20:00,82.24,82.34,82.09,82.27,64600.0,43.575,43.628,43.4956,43.5909,64600.0
2008-03-03 10:30:00,82.23,82.25,81.89,81.97,37700.0,43.5697,43.5803,43.3896,43.432,37700.0
2008-03-03 10:40:00,81.96,82.16,81.93,82.0,25100.0,43.4267,43.5326,43.4108,43.4479,25100.0
2008-03-03 10:50:00,82.03,82.11,81.82,82.0,20400.0,43.4638,43.5061,43.3525,43.4479,20400.0
2008-03-03 11:00:00,81.99,81.99,81.76,81.91,23200.0,43.4426,43.4426,43.3207,43.4002,23200.0
2008-03-03 11:10:00,81.97,82.04,81.84,81.92,18600.0,43.432,43.4691,43.3631,43.4055,18600.0
2008-03-03 11:20:00,81.93,82.27,81.86,82.13,28400.0,43.4108,43.5909,43.3737,43.5167,28400.0
2008-03-03 11:30:00,82.12,82.47,82.12,82.45,30400.0,43.5114,43.6969,43.5114,43.6863,30400.0
2008-03-03 11:40:00,82.48,82.48,82.17,82.32,29500.0,43.7022,43.7022,43.5379,43.6174,29500.0
2008-03-03 11:50:00,82.3,82.76,82.27,82.6,45200.0,43.6068,43.8506,43.5909,43.7658,45200.0
2008-03-03 12:00:00,82.58,82.67,82.35,82.41,19300.0,43.7552,43.8029,43.6333,43.6651,19300.0
2008-03-03 12:10:00,82.42,82.56,82.25,82.56,13500.0,43.6704,43.7446,43.5803,43.7446,13500.0
2008-03-03 12:20:00,82.56,82.9,82.53,82.66,24200.0,43.7446,43.9247,43.7287,43.7976,24200.0
2008-03-03 12:30:00,82.66,82.82,82.66,82.76,26500.0,43.7976,43.8823,43.7976,43.8506,26500.0
2008-03-03 12:40:00,82.76,82.84,82.38,82.43,46200.0,43.8506,43.8929,43.6492,43.6757,46200.0
2008-03-03 12:50:00,82.43,82.88,82.4,82.77,24800.0,43.6757,43.9141,43.6598,43.8559,24800.0
2008-03-03 13:00:00,82.82,82.85,82.61,82.7,26100.0,43.8823,43.8982,43.7711,43.8188,26100.0
2008-03-03 13:10:00,82.66,82.75,82.56,82.57,21700.0,43.7976,43.8453,43.7446,43.7499,21700.0
2008-03-03 13:20:00,82.62,82.65,82.46,82.52,40400.0,43.7764,43.7923,43.6916,43.7234,40400.0
2008-03-03 13:30:00,82.5,82.67,82.35,82.65,14300.0,43.7128,43.8029,43.6333,43.7923,14300.0
2008-03-03 13:40:00,82.65,82.68,82.42,82.6,52600.0,43.7923,43.8082,43.6704,43.7658,52600.0
2008-03-03 13:50:00,82.6,82.71,82.33,82.33,44300.0,43.7658,43.8241,43.6227,43.6227,44300.0
2008-03-03 14:00:00,82.32,82.43,82.13,82.43,45900.0,43.6174,43.6757,43.5167,43.6757,45900.0
2008-03-03 14:10:00,82.43,82.62,82.1,82.15,41900.0,43.6757,43.7764,43.5009,43.5273,41900.0
2008-03-03 14:20:00,82.16,82.3,82.05,82.23,44200.0,43.5326,43.6068,43.4744,43.5697,44200.0
2008-03-03 14:30:00,82.23,82.4,82.05,82.08,39900.0,43.5697,43.6598,43.4744,43.4903,39900.0
2008-03-03 14:40:00,82.1,82.37,82.03,82.12,109800.0,43.5009,43.6439,43.4638,43.5114,109800.0
2008-03-03 14:50:00,82.13,82.13,81.57,81.67,57200.0,43.5167,43.5167,43.22,43.273,57200.0
2008-03-03 15:00:00,81.66,82.09,81.63,82.05,48700.0,43.2677,43.4956,43.2518,43.4744,48700.0
2008-03-03 15:10:00,82.02,82.48,81.9,82.48,50100.0,43.4585,43.7022,43.3949,43.7022,50100.0
2008-03-03 15:20:00,82.5,82.66,82.31,82.43,66000.0,43.7128,43.7976,43.6121,43.6757,66000.0
2008-03-03 15:30:00,82.42,82.62,82.23,82.43,65800.0,43.6704,43.7764,43.5697,43.6757,65800.0
2008-03-03 15:40:00,82.43,82.73,82.39,82.49,55000.0,43.6757,43.8347,43.6545,43.7075,55000.0
2008-03-03 15:50:00,82.49,82.63,82.42,82.59,88600.0,43.7075,43.7817,43.6704,43.7605,88600.0
2008-03-04 09:30:00,81.74,81.74,80.52,80.82,61800.0,43.3101,43.3101,42.6637,42.8226,61800.0
2008-03-04 09:40:00,80.9,81.2,80.74,80.84,55000.0,42.865,43.024,42.7803,42.8332,55000.0
2008-03-04 09:50:00,80.93,81.48,80.92,81.32,33300.0,42.8809,43.1723,42.8756,43.0876,33300.0
2008-03-04 10:00:00,81.32,81.48,81.1,81.15,30200.0,43.0876,43.1723,42.971,42.9975,30200.0
2008-03-04 10:10:00,81.19,81.67,81.1,81.32,24500.0,43.0187,43.273,42.971,43.0876,24500.0
2008-03-04 10:20:00,81.35,81.49,80.95,81.0,48000.0,43.1035,43.1776,42.8915,42.918,48000.0
2008-03-04 10:30:00,80.96,81.13,80.85,80.97,52500.0,42.8968,42.9869,42.8385,42.9021,52500.0
2008-03-04 10:40:00,80.97,81.06,80.31,80.42,29900.0,42.9021,42.9498,42.5524,42.6107,29900.0
2008-03-04 10:50:00,80.45,80.51,80.06,80.06,29800.0,42.6266,42.6584,42.42,42.42,29800.0
2008-03-04 11:00:00,80.13,80.46,80.11,80.42,22600.0,42.457,42.6319,42.4464,42.6107,22600.0
2008-03-04 11:10:00,80.44,80.75,80.43,80.67,12300.0,42.6213,42.7856,42.616,42.7432,12300.0
2008-03-04 11:20:00,80.67,80.88,80.63,80.87,17300.0,42.7432,42.8544,42.722,42.8491,17300.0
2008-03-04 11:30:00,80.83,80.85,80.56,80.81,19300.0,42.8279,42.8385,42.6849,42.8173,19300.0
2008-03-04 11:40:00,80.88,80.89,80.67,80.81,15900.0,42.8544,42.8597,42.7432,42.8173,15900.0
2008-03-04 11:50:00,80.75,80.88,80.53,80.64,14500.0,42.7856,42.8544,42.669,42.7273,14500.0
2008-03-04 12:00:00,80.61,80.97,80.55,80.89,14600.0,42.7114,42.9021,42.6796,42.8597,14600.0
2008-03-04 12:10:00,80.92,81.02,80.73,80.82,20100.0,42.8756,42.9286,42.775,42.8226,20100.0
2008-03-04 12:20:00,80.81,80.92,80.75,80.86,22900.0,42.8173,42.8756,42.7856,42.8438,22900.0
2008-03-04 12:30:00,80.86,80.9,80.74,80.86,32900.0,42.8438,42.865,42.7803,42.8438,32900.0
2008-03-04 12:40:00,80.87,81.0,80.58,80.58,22200.0,42.8491,42.918,42.6955,42.6955,22200.0
2008-03-04 12:50:00,80.55,80.6,80.05,80.15,28900.0,42.6796,42.7061,42.4147,42.4676,28900.0
2008-03-04 13:00:00,80.15,80.2,79.94,80.01,23100.0,42.4676,42.4941,42.3564,42.3935,23100.0
2008-03-04 13:10:00,80.07,80.59,80.03,80.48,36500.0,42.4253,42.7008,42.4041,42.6425,36500.0
2008-03-04 13:20:00,80.47,80.78,80.36,80.7,34900.0,42.6372,42.8014,42.5789,42.7591,34900.0
2008-03-04 13:30:00,80.63,80.69,80.14,80.2,56700.0,42.722,42.7538,42.4623,42.4941,56700.0
2008-03-04 13:40:00,80.22,80.38,80.05,80.09,28200.0,42.5047,42.5895,42.4147,42.4358,28200.0
2008-03-04 13:50:00,80.12,80.41,80.05,80.05,34100.0,42.4517,42.6054,42.4147,42.4147,34100.0
2008-03-04 14:00:00,80.11,80.11,79.63,79.81,53300.0,42.4464,42.4464,42.1921,42.2875,53300.0
2008-03-04 14:10:00,79.79,80.14,79.76,80.11,27900.0,42.2769,42.4623,42.261,42.4464,27900.0
2008-03-04 14:20:00,80.07,80.47,80.03,80.16,45200.0,42.4253,42.6372,42.4041,42.4729,45200.0
2008-03-04 14:30:00,80.19,80.39,80.14,80.33,34600.0,42.4888,42.5948,42.4623,42.563,34600.0
2008-03-04 14:40:00,80.35,81.25,80.31,81.15,52500.0,42.5736,43.0505,42.5524,42.9975,52500.0
2008-03-04 14:50:00,81.14,81.32,80.7,80.89,57500.0,42.9922,43.0876,42.7591,42.8597,57500.0
2008-03-04 15:00:00,80.86,81.92,80.71,81.81,58400.0,42.8438,43.4055,42.7644,43.3472,58400.0
2008-03-04 15:10:00,81.82,81.91,81.28,81.74,66000.0,43.3525,43.4002,43.0664,43.3101,66000.0
2008-03-04 15:20:00,81.73,81.81,81.1,81.18,56000.0,43.3048,43.3472,42.971,43.0134,56000.0
2008-03-04 15:30:00,81.15,81.84,81.04,81.65,56700.0,42.9975,43.3631,42.9392,43.2624,56700.0
2008-03-04 15:40:00,81.62,81.92,81.3,81.35,65600.0,43.2465,43.4055,43.077,43.1035,65600.0
2008-03-04 15:50:00,81.34,81.55,81.09,81.29,97400.0,43.0982,43.2094,42.9657,43.0717,97400.0
2008-03-05 09:30:00,81.6,82.29,81.47,82.21,18700.0,43.2359,43.6015,43.167,43.5591,18700.0
2008-03-05 09:40:00,82.22,82.22,81.51,81.65,19900.0,43.5644,43.5644,43.1882,43.2624,19900.0
2008-03-05 09:50:00,81.6,82.12,81.6,82.06,41100.0,43.2359,43.5114,43.2359,43.4797,41100.0
2008-03-05 10:00:00,82.06,82.78,82.03,82.14,50400.0,43.4797,43.8612,43.4638,43.522,50400.0
2008-03-05 10:10:00,82.14,82.37,81.85,82.11,59200.0,43.522,43.6439,43.3684,43.5061,59200.0
2008-03-05 10:20:00,82.15,82.23,81.75,81.87,31800.0,43.5273,43.5697,43.3154,43.379,31800.0
2008-03-05 10:30:00,81.89,81.9,81.3,81.47,35900.0,43.3896,43.3949,43.077,43.167,35900.0
2008-03-05 10:40:00,81.43,81.78,81.33,81.72,33400.0,43.1459,43.3313,43.0929,43.2995,33400.0
2008-03-05 10:50:00,81.72,81.88,81.47,81.52,22300.0,43.2995,43.3843,43.167,43.1935,22300.0
2008-03-05 11:00:00,81.45,81.56,81.34,81.47,13100.0,43.1564,43.2147,43.0982,43.167,13100.0
2008-03-05 11:10:00,81.52,81.69,81.45,81.62,12700.0,43.1935,43.2836,43.1564,43.2465,12700.0
2008-03-05 11:20:00,81.67,81.73,81.37,81.59,18800.0,43.273,43.3048,43.1141,43.2306,18800.0
2008-03-05 11:30:00,81.52,81.69,81.46,81.51,14000.0,43.1935,43.2836,43.1617,43.1882,14000.0
2008-03-05 11:40:00,81.53,81.54,81.03,81.03,31300.0,43.1988,43.2041,42.9339,42.9339,31300.0
2008-03-05 11:50:00,81.02,81.25,81.02,81.08,30700.0,42.9286,43.0505,42.9286,42.9604,30700.0
2008-03-05 12:00:00,81.13,81.95,81.07,81.3,88800.0,42.9869,43.4214,42.9551,43.077,88800.0
2008-03-05 12:10:00,81.29,81.72,80.96,81.37,61500.0,43.0717,43.2995,42.8968,43.1141,61500.0
2008-03-05 12:20:00,81.37,81.68,80.79,81.13,42600.0,43.1141,43.2783,42.8067,42.9869,42600.0
2008-03-05 12:30:00,81.18,81.33,80.78,80.9,22600.0,43.0134,43.0929,42.8014,42.865,22600.0
2008-03-05 12:40:00,80.91,81.25,80.81,81.0,30500.0,42.8703,43.0505,42.8173,42.918,30500.0
2008-03-05 12:50:00,80.99,81.27,80.86,81.13,35700.0,42.9127,43.0611,42.8438,42.9869,35700.0
2008-03-05 13:00:00,81.15,81.57,81.12,81.56,38800.0,42.9975,43.22,42.9816,43.2147,38800.0
2008-03-05 13:10:00,81.56,81.56,80.83,80.83,52600.0,43.2147,43.2147,42.8279,42.8279,52600.0
2008-03-05 13:20:00,80.85,81.16,80.64,81.05,49500.0,42.8385,43.0028,42.7273,42.9445,49500.0
2008-03-05 13:30:00,81.06,81.18,80.13,80.56,69300.0,42.9498,43.0134,42.457,42.6849,69300.0
2008-03-05 13:40:00,80.53,80.87,80.36,80.6,31700.0,42.669,42.8491,42.5789,42.7061,31700.0
2008-03-05 13:50:00,80.6,80.78,80.52,80.66,27000.0,42.7061,42.8014,42.6637,42.7379,27000.0
2008-03-05 14:00:00,80.67,80.85,80.42,80.82,35000.0,42.7432,42.8385,42.6107,42.8226,35000.0
2008-03-05 14:10:00,80.83,81.13,80.72,81.09,41700.0,42.8279,42.9869,42.7697,42.9657,41700.0
2008-03-05 14:20:00,81.07,81.28,80.95,81.17,46100.0,42.9551,43.0664,42.8915,43.0081,46100.0
2008-03-05 14:30:00,81.15,81.18,80.91,81.08,43800.0,42.9975,43.0134,42.8703,42.9604,43800.0
2008-03-05 14:40:00,81.11,81.65,81.01,81.51,69000.0,42.9763,43.2624,42.9233,43.1882,69000.0
2008-03-05 14:50:00,81.54,81.74,81.22,81.32,45700.0,43.2041,43.3101,43.0346,43.0876,45700.0
2008-03-05 15:00:00,81.27,81.52,81.13,81.32,35700.0,43.0611,43.1935,42.9869,43.0876,35700.0
2008-03-05 15:10:00,81.35,81.43,80.77,80.93,23100.0,43.1035,43.1459,42.7961,42.8809,23100.0
2008-03-05 15:20:00,80.94,81.35,80.89,81.31,35300.0,42.8862,43.1035,42.8597,43.0823,35300.0
2008-03-05 15:30:00,81.22,81.47,81.1,81.21,45200.0,43.0346,43.167,42.971,43.0293,45200.0
2008-03-05 15:40:00,81.18,81.31,80.96,81.03,55600.0,43.0134,43.0823,42.8968,42.9339,55600.0
2008-03-05 15:50:00,81.06,81.25,81.02,81.2,60100.0,42.9498,43.0505,42.9286,43.024,60100.0
2008-03-06 09:30:00,80.75,80.9,79.73,79.74,25100.0,42.7856,42.865,42.2451,42.2504,25100.0
2008-03-06 09:40:00,79.76,80.18,79.34,80.17,30100.0,42.261,42.4835,42.0385,42.4782,30100.0
2008-03-06 09:50:00,80.12,80.28,79.82,80.09,21400.0,42.4517,42.5365,42.2928,42.4358,21400.0
2008-03-06 10:00:00,80.02,80.06,79.63,79.91,24400.0,42.3988,42.42,42.1921,42.3405,24400.0
2008-03-06 10:10:00,79.92,80.52,79.9,80.27,27000.0,42.3458,42.6637,42.3352,42.5312,27000.0
2008-03-06 10:20:00,80.3,80.5,79.98,80.17,23000.0,42.5471,42.6531,42.3776,42.4782,23000.0
2008-03-06 10:30:00,80.26,80.69,80.13,80.23,49600.0,42.5259,42.7538,42.457,42.51,49600.0
2008-03-06 10:40:00,80.17,80.55,80.03,80.47,55100.0,42.4782,42.6796,42.4041,42.6372,55100.0
2008-03-06 10:50:00,80.48,80.58,80.25,80.43,27000.0,42.6425,42.6955,42.5206,42.616,27000.0
2008-03-06 11:00:00,80.44,80.5,79.92,79.92,21500.0,42.6213,42.6531,42.3458,42.3458,21500.0
2008-03-06 11:10:00,79.88,79.92,79.62,79.78,19200.0,42.3246,42.3458,42.1868,42.2716,19200.0
2008-03-06 11:20:00,79.74,80.11,79.74,79.74,19200.0,42.2504,42.4464,42.2504,42.2504,19200.0
2008-03-06 11:30:00,79.78,80.24,79.73,80.21,35600.0,42.2716,42.5153,42.2451,42.4994,35600.0
2008-03-06 11:40:00,80.23,80.35,80.05,80.11,13600.0,42.51,42.5736,42.4147,42.4464,13600.0
2008-03-06 11:50:00,80.14,80.39,79.88,80.35,27900.0,42.4623,42.5948,42.3246,42.5736,27900.0
2008-03-06 12:00:00,80.35,80.35,80.01,80.09,13200.0,42.5736,42.5736,42.3935,42.4358,13200.0
2008-03-06 12:10:00,80.08,80.08,79.57,79.91,17800.0,42.4305,42.4305,42.1603,42.3405,17800.0
2008-03-06 12:20:00,79.83,80.03,79.75,79.91,10900.0,42.2981,42.4041,42.2557,42.3405,10900.0
2008-03-06 12:30:00,79.93,79.93,79.68,79.78,10800.0,42.3511,42.3511,42.2186,42.2716,10800.0
2008-03-06 12:40:00,79.79,80.03,79.75,79.76,18400.0,42.2769,42.4041,42.2557,42.261,18400.0
2008-03-06 12:50:00,79.78,79.86,79.5,79.61,17300.0,42.2716,42.314,42.1232,42.1815,17300.0
2008-03-06 13:00:00,79.64,79.8,79.57,79.69,20700.0,42.1974,42.2822,42.1603,42.2239,20700.0
2008-03-06 13:10:00,79.63,79.65,79.2,79.29,32000.0,42.1921,42.2027,41.9643,42.012,32000.0
2008-03-06 13:20:00,79.27,79.35,79.05,79.19,27700.0,42.0014,42.0438,41.8848,41.959,27700.0
2008-03-06 13:30:00,79.19,79.33,79.05,79.29,23700.0,41.959,42.0332,41.8848,42.012,23700.0
2008-03-06 13:40:00,79.28,79.48,79.2,79.39,14600.0,42.0067,42.1126,41.9643,42.065,14600.0
2008-03-06 13:50:00,79.38,79.54,79.32,79.4,15900.0,42.0597,42.1444,42.0279,42.0703,15900.0
2008-03-06 14:00:00,79.4,79.56,79.37,79.48,29400.0,42.0703,42.155,42.0544,42.1126,29400.0
2008-03-06 14:10:00,79.43,79.51,79.1,79.1,38500.0,42.0861,42.1285,41.9113,41.9113,38500.0
2008-03-06 14:20:00,79.1,79.15,78.82,78.91,51900.0,41.9113,41.9378,41.7629,41.8106,51900.0
2008-03-06 14:30:00,78.88,79.15,78.75,78.9,64400.0,41.7947,41.9378,41.7258,41.8053,64400.0
2008-03-06 14:40:00,78.93,79.32,78.88,79.21,77400.0,41.8212,42.0279,41.7947,41.9696,77400.0
2008-03-06 14:50:00,79.19,79.27,78.95,79.07,27400.0,41.959,42.0014,41.8318,41.8954,27400.0
2008-03-06 15:00:00,79.02,79.08,78.63,78.63,76700.0,41.8689,41.9007,41.6623,41.6623,76700.0
2008-03-06 15:10:00,78.6,78.92,78.49,78.92,91300.0,41.6464,41.8159,41.5881,41.8159,91300.0
2008-03-06 15:20:00,78.92,79.04,78.76,78.96,68600.0,41.8159,41.8795,41.7311,41.8371,68600.0
2008-03-06 15:30:00,78.93,78.93,78.25,78.25,121800.0,41.8212,41.8212,41.4609,41.4609,121800.0
2008-03-06 15:40:00,78.27,78.27,77.66,77.86,178000.0,41.4715,41.4715,41.1483,41.2543,178000.0
2008-03-06 15:50:00,77.83,77.96,77.64,77.9,151100.0,41.2384,41.3073,41.1377,41.2755,151100.0
2008-03-07 09:30:00,77.5,78.16,76.96,77.67,54500.0,41.0635,41.4132,40.7774,41.1536,54500.0
2008-03-07 09:40:00,77.81,77.82,77.14,77.71,79900.0,41.2278,41.2331,40.8728,41.1748,79900.0
2008-03-07 09:50:00,77.66,79.32,77.62,79.18,70200.0,41.1483,42.0279,41.1271,41.9537,70200.0
2008-03-07 10:00:00,79.22,79.5,79.01,79.27,75600.0,41.9749,42.1232,41.8636,42.0014,75600.0
2008-03-07 10:10:00,79.3,79.53,79.11,79.5,56600.0,42.0173,42.1391,41.9166,42.1232,56600.0
2008-03-07 10:20:00,79.49,79.95,78.93,79.15,48800.0,42.1179,42.3617,41.8212,41.9378,48800.0
2008-03-07 10:30:00,79.11,79.46,79.1,79.45,42600.0,41.9166,42.102,41.9113,42.0967,42600.0
2008-03-07 10:40:00,79.38,79.53,79.0,79.12,55500.0,42.0597,42.1391,41.8583,41.9219,55500.0
2008-03-07 10:50:00,79.13,79.2,78.67,78.85,39000.0,41.9272,41.9643,41.6835,41.7788,39000.0
2008-03-07 11:00:00,78.84,78.91,78.69,78.8,38500.0,41.7735,41.8106,41.6941,41.7523,38500.0
2008-03-07 11:10:00,78.8,78.87,78.63,78.69,26900.0,41.7523,41.7894,41.6623,41.6941,26900.0
2008-03-07 11:20:00,78.7,78.79,78.5,78.54,45100.0,41.6994,41.747,41.5934,41.6146,45100.0
2008-03-07 11:30:00,78.57,78.83,78.51,78.69,45400.0,41.6305,41.7682,41.5987,41.6941,45400.0
2008-03-07 11:40:00,78.73,78.83,78.31,78.53,40100.0,41.7152,41.7682,41.4927,41.6093,40100.0
2008-03-07 11:50:00,78.51,78.54,78.24,78.47,47200.0,41.5987,41.6146,41.4556,41.5775,47200.0
2008-03-07 12:00:00,78.4,78.47,78.15,78.32,31000.0,41.5404,41.5775,41.4079,41.498,31000.0
2008-03-07 12:10:00,78.35,78.36,78.13,78.28,31400.0,41.5139,41.5192,41.3973,41.4768,31400.0
2008-03-07 12:20:00,78.3,78.39,78.19,78.23,21200.0,41.4874,41.5351,41.4291,41.4503,21200.0
2008-03-07 12:30:00,78.28,78.38,78.12,78.18,22500.0,41.4768,41.5298,41.392,41.4238,22500.0
2008-03-07 12:40:00,78.14,78.67,78.14,78.59,26500.0,41.4026,41.6835,41.4026,41.6411,26500.0
2008-03-07 12:50:00,78.62,78.86,78.54,78.71,33500.0,41.657,41.7841,41.6146,41.7047,33500.0
2008-03-07 13:00:00,78.69,78.75,78.55,78.59,17200.0,41.6941,41.7258,41.6199,41.6411,17200.0
2008-03-07 13:10:00,78.57,78.59,78.36,78.36,47200.0,41.6305,41.6411,41.5192,41.5192,47200.0
2008-03-07 13:20:00,78.4,78.61,78.3,78.54,31200.0,41.5404,41.6517,41.4874,41.6146,31200.0
2008-03-07 13:30:00,78.58,78.58,78.33,78.37,18600.0,41.6358,41.6358,41.5033,41.5245,18600.0
2008-03-07 13:40:00,78.34,78.39,78.05,78.25,51700.0,41.5086,41.5351,41.355,41.4609,51700.0
2008-03-07 13:50:00,78.22,78.25,78.06,78.18,49100.0,41.445,41.4609,41.3602,41.4238,49100.0
2008-03-07 14:00:00,78.22,78.31,78.01,78.25,49600.0,41.445,41.4927,41.3338,41.4609,49600.0
2008-03-07 14:10:00,78.25,78.65,78.21,78.44,74900.0,41.4609,41.6729,41.4397,41.5616,74900.0
2008-03-07 14:20:00,78.42,78.42,78.0,78.1,49800.0,41.551,41.551,41.3285,41.3814,49800.0
2008-03-07 14:30:00,78.14,78.28,78.02,78.23,41600.0,41.4026,41.4768,41.3391,41.4503,41600.0
2008-03-07 14:40:00,78.24,78.7,78.24,78.68,52100.0,41.4556,41.6994,41.4556,41.6888,52100.0
2008-03-07 14:50:00,78.69,79.15,78.53,79.14,49800.0,41.6941,41.9378,41.6093,41.9325,49800.0
2008-03-07 15:00:00,79.15,79.23,78.5,78.85,72700.0,41.9378,41.9802,41.5934,41.7788,72700.0
2008-03-07 15:10:00,78.85,79.74,78.71,79.74,112300.0,41.7788,42.2504,41.7047,42.2504,112300.0
2008-03-07 15:20:00,79.74,79.74,79.09,79.33,103300.0,42.2504,42.2504,41.906,42.0332,103300.0
2008-03-07 15:30:00,79.32,79.34,78.62,79.11,122800.0,42.0279,42.0385,41.657,41.9166,122800.0
2008-03-07 15:40:00,79.09,79.38,78.82,78.9,114700.0,41.906,42.0597,41.7629,41.8053,114700.0
2008-03-07 15:50:00,78.88,79.24,78.61,78.92,122100.0,41.7947,41.9855,41.6517,41.8159,122100.0
2008-03-10 09:30:00,78.84,79.1,78.52,79.03,33300.0,41.7735,41.9113,41.604,41.8742,33300.0
2008-03-10 09:40:00,78.97,79.2,78.87,78.95,29300.0,41.8424,41.9643,41.7894,41.8318,29300.0
2008-03-10 09:50:00,78.9,79.5,78.7,79.49,29200.0,41.8053,42.1232,41.6994,42.1179,29200.0
2008-03-10 10:00:00,79.52,79.73,78.86,79.08,42400.0,42.1338,42.2451,41.7841,41.9007,42400.0
2008-03-10 10:10:00,79.08,79.31,78.91,79.05,27900.0,41.9007,42.0226,41.8106,41.8848,27900.0
2008-03-10 10:20:00,79.06,79.46,79.0,79.42,26900.0,41.8901,42.102,41.8583,42.0808,26900.0
2008-03-10 10:30:00,79.47,79.61,79.3,79.61,46900.0,42.1073,42.1815,42.0173,42.1815,46900.0
2008-03-10 10:40:00,79.63,79.84,79.28,79.63,45900.0,42.1921,42.3034,42.0067,42.1921,45900.0
2008-03-10 10:50:00,79.66,79.73,79.42,79.44,37400.0,42.208,42.2451,42.0808,42.0914,37400.0
2008-03-10 11:00:00,79.44,79.95,79.41,79.85,33700.0,42.0914,42.3617,42.0755,42.3087,33700.0
2008-03-10 11:10:00,79.8,79.95,79.7,79.88,37100.0,42.2822,42.3617,42.2292,42.3246,37100.0
2008-03-10 11:20:00,79.88,79.91,79.32,79.45,41000.0,42.3246,42.3405,42.0279,42.0967,41000.0
2008-03-10 11:30:00,79.46,79.58,79.12,79.32,36000.0,42.102,42.1656,41.9219,42.0279,36000.0
2008-03-10 11:40:00,79.23,79.3,78.89,79.27,28800.0,41.9802,42.0173,41.8,42.0014,28800.0
2008-03-10 11:50:00,79.31,79.84,79.31,79.78,48100.0,42.0226,42.3034,42.0226,42.2716,48100.0
2008-03-10 12:00:00,79.75,79.78,78.98,79.57,52300.0,42.2557,42.2716,41.8477,42.1603,52300.0
2008-03-10 12:10:00,79.55,79.74,79.27,79.63,55900.0,42.1497,42.2504,42.0014,42.1921,55900.0
2008-03-10 12:20:00,79.62,79.75,79.35,79.47,60900.0,42.1868,42.2557,42.0438,42.1073,60900.0
2008-03-10 12:30:00,79.43,79.84,79.4,79.63,37300.0,42.0861,42.3034,42.0703,42.1921,37300.0
2008-03-10 12:40:00,79.66,79.73,79.21,79.25,20000.0,42.208,42.2451,41.9696,41.9908,20000.0
2008-03-10 12:50:00,79.23,79.84,79.14,79.55,31600.0,41.9802,42.3034,41.9325,42.1497,31600.0
2008-03-10 13:00:00,79.59,79.72,79.35,79.45,34600.0,42.1709,42.2398,42.0438,42.0967,34600.0
2008-03-10 13:10:00,79.41,79.64,79.35,79.35,35600.0,42.0755,42.1974,42.0438,42.0438,35600.0
2008-03-10 13:20:00,79.34,79.42,79.12,79.21,77900.0,42.0385,42.0808,41.9219,41.9696,77900.0
2008-03-10 13:30:00,79.2,79.34,79.01,79.34,43000.0,41.9643,42.0385,41.8636,42.0385,43000.0
2008-03-10 13:40:00,79.36,79.41,79.18,79.27,22000.0,42.0491,42.0755,41.9537,42.0014,22000.0
2008-03-10 13:50:00,79.25,79.39,79.09,79.15,21800.0,41.9908,42.065,41.906,41.9378,21800.0
2008-03-10 14:00:00,79.17,79.23,78.91,78.97,55600.0,41.9484,41.9802,41.8106,41.8424,55600.0
2008-03-10 14:10:00,79.0,79.36,78.99,79.13,43400.0,41.8583,42.0491,41.853,41.9272,43400.0
2008-03-10 14:20:00,79.1,79.31,78.92,79.23,68000.0,41.9113,42.0226,41.8159,41.9802,68000.0
2008-03-10 14:30:00,79.21,79.73,79.17,79.58,44900.0,41.9696,42.2451,41.9484,42.1656,44900.0
2008-03-10 14:40:00,79.58,79.63,79.33,79.47,30100.0,42.1656,42.1921,42.0332,42.1073,30100.0
2008-03-10 14:50:00,79.46,79.68,79.35,79.44,24700.0,42.102,42.2186,42.0438,42.0914,24700.0
2008-03-10 15:00:00,79.45,79.61,79.29,79.44,40100.0,42.0967,42.1815,42.012,42.0914,40100.0
2008-03-10 15:10:00,79.44,79.59,79.18,79.38,55400.0,42.0914,42.1709,41.9537,42.0597,55400.0
2008-03-10 15:20:00,79.38,79.61,79.25,79.42,82500.0,42.0597,42.1815,41.9908,42.0808,82500.0
2008-03-10 15:30:00,79.45,79.54,79.25,79.32,94700.0,42.0967,42.1444,41.9908,42.0279,94700.0
2008-03-10 15:40:00,79.28,79.28,78.99,79.2,111400.0,42.0067,42.0067,41.853,41.9643,111400.0
2008-03-10 15:50:00,79.17,79.51,79.15,79.38,159000.0,41.9484,42.1285,41.9378,42.0597,159000.0
2008-03-11 09:30:00,80.92,82.5,80.85,82.36,49000.0,42.8756,43.7128,42.8385,43.6386,49000.0
2008-03-11 09:40:00,82.38,82.68,82.1,82.46,45100.0,43.6492,43.8082,43.5009,43.6916,45100.0
2008-03-11 09:50:00,82.45,82.74,81.97,81.97,38400.0,43.6863,43.84,43.432,43.432,38400.0
2008-03-11 10:00:00,82.02,82.02,81.42,81.54,40600.0,43.4585,43.4585,43.1406,43.2041,40600.0
2008-03-11 10:10:00,81.56,81.87,81.48,81.61,49500.0,43.2147,43.379,43.1723,43.2412,49500.0
2008-03-11 10:20:00,81.62,81.98,81.57,81.77,28200.0,43.2465,43.4373,43.22,43.326,28200.0
2008-03-11 10:30:00,81.74,81.8,81.48,81.51,21400.0,43.3101,43.3419,43.1723,43.1882,21400.0
2008-03-11 10:40:00,81.52,81.77,81.45,81.58,26900.0,43.1935,43.326,43.1564,43.2253,26900.0
2008-03-11 10:50:00,81.63,82.06,81.55,81.97,19900.0,43.2518,43.4797,43.2094,43.432,19900.0
2008-03-11 11:00:00,81.95,82.07,81.82,81.86,24000.0,43.4214,43.485,43.3525,43.3737,24000.0
2008-03-11 11:10:00,81.93,82.0,81.53,81.73,37000.0,43.4108,43.4479,43.1988,43.3048,37000.0
2008-03-11 11:20:00,81.75,81.93,81.61,81.77,56800.0,43.3154,43.4108,43.2412,43.326,56800.0
2008-03-11 11:30:00,81.79,82.0,81.73,81.81,51800.0,43.3366,43.4479,43.3048,43.3472,51800.0
2008-03-11 11:40:00,81.86,81.94,81.25,81.33,47100.0,43.3737,43.4161,43.0505,43.0929,47100.0
2008-03-11 11:50:00,81.35,81.45,80.99,81.2,106600.0,43.1035,43.1564,42.9127,43.024,106600.0
2008-03-11 12:00:00,81.23,81.84,81.16,81.81,55800.0,43.0399,43.3631,43.0028,43.3472,55800.0
2008-03-11 12:10:00,81.84,81.84,81.5,81.65,52000.0,43.3631,43.3631,43.1829,43.2624,52000.0
2008-03-11 12:20:00,81.65,81.9,81.6,81.78,52800.0,43.2624,43.3949,43.2359,43.3313,52800.0
2008-03-11 12:30:00,81.82,81.84,81.24,81.24,41900.0,43.3525,43.3631,43.0452,43.0452,41900.0
2008-03-11 12:40:00,81.24,81.28,80.72,81.06,36400.0,43.0452,43.0664,42.7697,42.9498,36400.0
2008-03-11 12:50:00,81.08,81.8,81.02,81.73,48300.0,42.9604,43.3419,42.9286,43.3048,48300.0
2008-03-11 13:00:00,81.74,81.74,81.19,81.26,32000.0,43.3101,43.3101,43.0187,43.0558,32000.0
2008-03-11 13:10:00,81.24,81.9,81.24,81.68,31200.0,43.0452,43.3949,43.0452,43.2783,31200.0
2008-03-11 13:20:00,81.73,82.07,81.53,82.02,35100.0,43.3048,43.485,43.1988,43.4585,35100.0
2008-03-11 13:30:00,82.04,82.19,81.88,81.99,25900.0,43.4691,43.5485,43.3843,43.4426,25900.0
2008-03-11 13:40:00,82.0,82.0,81.67,81.76,32300.0,43.4479,43.4479,43.273,43.3207,32300.0
2008-03-11 13:50:00,81.78,82.08,81.73,81.92,42400.0,43.3313,43.4903,43.3048,43.4055,42400.0
2008-03-11 14:00:00,81.92,82.31,81.86,82.2,27900.0,43.4055,43.6121,43.3737,43.5538,27900.0
2008-03-11 14:10:00,82.2,82.31,81.87,82.24,27400.0,43.5538,43.6121,43.379,43.575,27400.0
2008-03-11 14:20:00,82.28,82.4,82.14,82.2,40200.0,43.5962,43.6598,43.522,43.5538,40200.0
2008-03-11 14:30:00,82.17,82.76,82.04,82.66,61000.0,43.5379,43.8506,43.4691,43.7976,61000.0
2008-03-11 14:40:00,82.69,82.97,82.44,82.89,43600.0,43.8135,43.9618,43.681,43.9194,43600.0
2008-03-11 14:50:00,82.92,83.4,82.88,83.03,64500.0,43.9353,44.1897,43.9141,43.9936,64500.0
2008-03-11 15:00:00,83.06,83.17,82.89,83.0,79700.0,44.0095,44.0678,43.9194,43.9777,79700.0
2008-03-11 15:10:00,83.04,83.45,82.96,83.44,55900.0,43.9989,44.2162,43.9565,44.2109,55900.0
2008-03-11 15:20:00,83.41,83.62,83.27,83.48,60700.0,44.195,44.3062,44.1208,44.232,60700.0
2008-03-11 15:30:00,83.51,83.64,83.21,83.59,70000.0,44.2479,44.3168,44.089,44.2903,70000.0
2008-03-11 15:40:00,83.58,83.78,83.47,83.78,88400.0,44.285,44.391,44.2267,44.391,88400.0
2008-03-11 15:50:00,83.79,85.32,83.78,85.09,234000.0,44.3963,45.207,44.391,45.0851,234000.0
2008-03-12 09:30:00,84.35,85.5,83.73,84.93,58700.0,44.9863,45.5997,44.6557,45.2957,58700.0
2008-03-12 09:40:00,84.87,84.96,84.3,84.3,36200.0,45.2637,45.3117,44.9597,44.9597,36200.0
2008-03-12 09:50:00,84.36,85.33,84.36,85.2,38200.0,44.9917,45.509,44.9917,45.4397,38200.0
2008-03-12 10:00:00,85.22,85.3,84.24,84.53,67700.0,45.4503,45.493,44.9277,45.0823,67700.0
2008-03-12 10:10:00,84.54,84.91,84.4,84.9,27200.0,45.0877,45.285,45.013,45.2797,27200.0
2008-03-12 10:20:00,84.88,85.01,84.67,84.74,30200.0,45.269,45.3383,45.157,45.1943,30200.0
2008-03-12 10:30:00,84.82,85.25,84.73,85.25,52500.0,45.237,45.4663,45.189,45.4663,52500.0
2008-03-12 10:40:00,85.26,85.29,84.74,85.04,94000.0,45.4717,45.4877,45.1943,45.3543,94000.0
2008-03-12 10:50:00,85.04,85.21,84.83,84.95,36300.0,45.3543,45.445,45.2423,45.3063,36300.0
2008-03-12 11:00:00,84.95,85.15,84.85,85.14,76900.0,45.3063,45.413,45.253,45.4077,76900.0
2008-03-12 11:10:00,85.11,85.79,85.1,85.69,69800.0,45.3917,45.7543,45.3863,45.701,69800.0
2008-03-12 11:20:00,85.69,85.69,85.25,85.25,32700.0,45.701,45.701,45.4663,45.4663,32700.0
2008-03-12 11:30:00,85.26,85.47,84.87,85.0,28500.0,45.4717,45.5837,45.2637,45.333,28500.0
2008-03-12 11:40:00,85.04,85.12,84.69,84.75,25500.0,45.3543,45.397,45.1677,45.1997,25500.0
2008-03-12 11:50:00,84.75,85.01,84.75,84.94,19400.0,45.1997,45.3383,45.1997,45.301,19400.0
2008-03-12 12:00:00,84.95,85.03,84.78,84.95,16500.0,45.3063,45.349,45.2157,45.3063,16500.0
2008-03-12 12:10:00,84.95,85.05,84.95,85.01,37600.0,45.3063,45.3597,45.3063,45.3383,37600.0
2008-03-12 12:20:00,84.95,85.07,84.9,85.0,48100.0,45.3063,45.3703,45.2797,45.333,48100.0
2008-03-12 12:30:00,85.01,85.1,84.87,84.99,45100.0,45.3383,45.3863,45.2637,45.3277,45100.0
2008-03-12 12:40:00,85.07,85.11,84.79,84.96,59300.0,45.3703,45.3917,45.221,45.3117,59300.0
2008-03-12 12:50:00,84.98,85.08,84.91,85.06,28300.0,45.3223,45.3757,45.285,45.365,28300.0
2008-03-12 13:00:00,85.04,85.22,84.92,85.0,37100.0,45.3543,45.4503,45.2903,45.333,37100.0
2008-03-12 13:10:00,85.01,85.05,84.89,84.93,21400.0,45.3383,45.3597,45.2743,45.2957,21400.0
2008-03-12 13:20:00,84.92,85.4,84.9,85.12,35800.0,45.2903,45.5463,45.2797,45.397,35800.0
2008-03-12 13:30:00,85.1,85.2,84.92,84.99,27700.0,45.3863,45.4397,45.2903,45.3277,27700.0
2008-03-12 13:40:00,85.01,85.06,84.77,85.06,35300.0,45.3383,45.365,45.2103,45.365,35300.0
2008-03-12 13:50:00,85.05,85.19,84.95,84.95,22000.0,45.3597,45.4343,45.3063,45.3063,22000.0
2008-03-12 14:00:00,84.95,85.2,84.7,84.92,66300.0,45.3063,45.4397,45.173,45.2903,66300.0
2008-03-12 14:10:00,84.9,85.1,84.8,85.09,46900.0,45.2797,45.3863,45.2263,45.381,46900.0
2008-03-12 14:20:00,85.08,85.3,84.9,84.96,46100.0,45.3757,45.493,45.2797,45.3117,46100.0
2008-03-12 14:30:00,84.97,85.43,84.92,85.36,44400.0,45.317,45.5623,45.2903,45.525,44400.0
2008-03-12 14:40:00,85.36,85.69,85.32,85.53,42000.0,45.525,45.701,45.5037,45.6157,42000.0
2008-03-12 14:50:00,85.57,85.6,85.12,85.12,48700.0,45.637,45.653,45.397,45.397,48700.0
2008-03-12 15:00:00,85.11,85.12,84.82,84.96,63200.0,45.3917,45.397,45.237,45.3117,63200.0
2008-03-12 15:10:00,84.94,85.22,84.71,85.05,53300.0,45.301,45.4503,45.1783,45.3597,53300.0
2008-03-12 15:20:00,85.05,85.21,84.91,84.92,63500.0,45.3597,45.445,45.285,45.2903,63500.0
2008-03-12 15:30:00,84.91,85.05,84.56,84.67,78700.0,45.285,45.3597,45.0983,45.157,78700.0
2008-03-12 15:40:00,84.67,84.71,84.2,84.35,96700.0,45.157,45.1783,44.9063,44.9863,96700.0
2008-03-12 15:50:00,84.35,84.49,83.73,83.84,145800.0,44.9863,45.061,44.6557,44.7144,145800.0
2008-03-13 09:30:00,82.48,82.69,82.0,82.02,30000.0,43.989,44.101,43.733,43.7437,30000.0
2008-03-13 09:40:00,82.02,82.12,80.58,81.61,42100.0,43.7437,43.797,42.9757,43.525,42100.0
2008-03-13 09:50:00,81.66,82.19,81.51,81.89,65800.0,43.5517,43.8344,43.4717,43.6744,65800.0
2008-03-13 10:00:00,81.84,82.46,81.64,82.35,61600.0,43.6477,43.9784,43.541,43.9197,61600.0
2008-03-13 10:10:00,82.31,82.85,82.31,82.34,44500.0,43.8984,44.1864,43.8984,43.9144,44500.0
2008-03-13 10:20:00,82.27,82.48,81.96,82.31,45300.0,43.877,43.989,43.7117,43.8984,45300.0
2008-03-13 10:30:00,82.31,82.61,81.86,81.92,35600.0,43.8984,44.0584,43.6584,43.6904,35600.0
2008-03-13 10:40:00,81.92,82.5,81.86,82.41,30400.0,43.6904,43.9997,43.6584,43.9517,30400.0
2008-03-13 10:50:00,82.35,82.93,82.35,82.6,22800.0,43.9197,44.229,43.9197,44.053,22800.0
2008-03-13 11:00:00,82.61,83.66,82.61,83.54,63100.0,44.0584,44.6184,44.0584,44.5544,63100.0
2008-03-13 11:10:00,83.54,84.16,83.01,83.13,36300.0,44.5544,44.885,44.2717,44.3357,36300.0
2008-03-13 11:20:00,83.06,84.24,83.06,84.07,58300.0,44.2984,44.9277,44.2984,44.837,58300.0
2008-03-13 11:30:00,84.08,84.65,83.92,84.59,43700.0,44.8424,45.1463,44.757,45.1143,43700.0
2008-03-13 11:40:00,84.6,85.04,84.53,84.6,57800.0,45.1197,45.3543,45.0823,45.1197,57800.0
2008-03-13 11:50:00,84.63,85.02,84.46,84.98,75900.0,45.1357,45.3437,45.045,45.3223,75900.0
2008-03-13 12:00:00,84.99,85.3,84.82,84.88,107500.0,45.3277,45.493,45.237,45.269,107500.0
2008-03-13 12:10:00,84.87,85.0,84.44,84.88,63400.0,45.2637,45.333,45.0343,45.269,63400.0
2008-03-13 12:20:00,84.85,84.91,84.32,84.81,86800.0,45.253,45.285,44.9703,45.2317,86800.0
2008-03-13 12:30:00,84.81,85.01,84.68,84.95,61600.0,45.2317,45.3383,45.1623,45.3063,61600.0
2008-03-13 12:40:00,84.93,85.0,84.55,84.78,137800.0,45.2957,45.333,45.093,45.2157,137800.0
2008-03-13 12:50:00,84.78,85.0,84.69,85.0,130600.0,45.2157,45.333,45.1677,45.333,130600.0
2008-03-13 13:00:00,84.95,85.53,84.78,85.32,74800.0,45.3063,45.6157,45.2157,45.5037,74800.0
2008-03-13 13:10:00,85.32,85.36,84.98,85.2,64200.0,45.5037,45.525,45.3223,45.4397,64200.0
2008-03-13 13:20:00,85.21,86.36,85.21,86.14,61600.0,45.445,46.0583,45.445,45.941,61600.0
2008-03-13 13:30:00,86.18,86.69,85.99,86.02,89700.0,45.9623,46.2343,45.861,45.877,89700.0
2008-03-13 13:40:00,85.95,86.22,85.65,85.9,55300.0,45.8397,45.9837,45.6797,45.813,55300.0
2008-03-13 13:50:00,85.96,86.99,85.86,86.32,69000.0,45.845,46.3943,45.7917,46.037,69000.0
2008-03-13 14:00:00,86.32,86.89,86.1,86.69,71900.0,46.037,46.341,45.9197,46.2343,71900.0
2008-03-13 14:10:00,86.67,86.78,86.13,86.3,40900.0,46.2237,46.2823,45.9357,46.0263,40900.0
2008-03-13 14:20:00,86.27,86.74,86.16,86.59,39400.0,46.0103,46.261,45.9517,46.181,39400.0
2008-03-13 14:30:00,86.58,86.67,85.75,85.93,71100.0,46.1757,46.2237,45.733,45.829,71100.0
2008-03-13 14:40:00,86.02,86.03,85.62,85.86,56600.0,45.877,45.8823,45.6637,45.7917,56600.0
2008-03-13 14:50:00,85.83,86.03,85.54,86.0,70100.0,45.7757,45.8823,45.621,45.8663,70100.0
2008-03-13 15:00:00,86.01,86.43,85.79,86.3,56200.0,45.8717,46.0957,45.7543,46.0263,56200.0
2008-03-13 15:10:00,86.3,86.41,85.96,86.07,30200.0,46.0263,46.085,45.845,45.9037,30200.0
2008-03-13 15:20:00,86.01,86.62,85.78,86.22,60300.0,45.8717,46.197,45.749,45.9837,60300.0
2008-03-13 15:30:00,86.22,86.55,85.92,86.53,58600.0,45.9837,46.1597,45.8237,46.149,58600.0
2008-03-13 15:40:00,86.58,86.76,86.11,86.16,134500.0,46.1757,46.2717,45.925,45.9517,134500.0
2008-03-13 15:50:00,86.14,86.34,86.02,86.34,128600.0,45.941,46.0477,45.877,46.0477,128600.0
2008-03-14 09:30:00,86.64,87.35,86.01,86.67,97900.0,46.2077,46.5863,45.8717,46.2237,97900.0
2008-03-14 09:40:00,86.74,87.21,85.4,85.97,150800.0,46.261,46.5117,45.5463,45.8503,150800.0
2008-03-14 09:50:00,85.92,86.12,84.56,84.56,141600.0,45.8237,45.9303,45.0983,45.0983,141600.0
2008-03-14 10:00:00,84.49,85.7,83.26,85.48,170100.0,45.061,45.7063,44.405,45.589,170100.0
2008-03-14 10:10:00,85.46,86.22,84.98,85.91,94200.0,45.5783,45.9837,45.3223,45.8183,94200.0
2008-03-14 10:20:00,86.03,86.06,85.06,85.49,57900.0,45.8823,45.8983,45.365,45.5943,57900.0
2008-03-14 10:30:00,85.54,85.9,84.71,84.82,54000.0,45.621,45.813,45.1783,45.237,54000.0
2008-03-14 10:40:00,84.85,84.85,84.05,84.6,63100.0,45.253,45.253,44.8264,45.1197,63100.0
2008-03-14 10:50:00,84.63,85.04,84.46,84.57,47200.0,45.1357,45.3543,45.045,45.1037,47200.0
2008-03-14 11:00:00,84.62,85.03,84.57,84.93,58900.0,45.1303,45.349,45.1037,45.2957,58900.0
2008-03-14 11:10:00,84.95,85.0,84.27,84.39,51700.0,45.3063,45.333,44.9437,45.0077,51700.0
2008-03-14 11:20:00,84.34,84.43,84.01,84.18,68800.0,44.981,45.029,44.805,44.8957,68800.0
2008-03-14 11:30:00,84.21,84.47,84.01,84.39,59900.0,44.9117,45.0503,44.805,45.0077,59900.0
2008-03-14 11:40:00,84.42,85.14,84.28,84.58,66500.0,45.0237,45.4077,44.949,45.109,66500.0
2008-03-14 11:50:00,84.58,84.61,83.82,83.98,45800.0,45.109,45.125,44.7037,44.789,45800.0
2008-03-14 12:00:00,84.02,84.27,83.87,84.16,44800.0,44.8104,44.9437,44.7304,44.885,44800.0
2008-03-14 12:10:00,84.11,84.52,83.89,83.97,56100.0,44.8584,45.077,44.741,44.7837,56100.0
2008-03-14 12:20:00,83.94,84.18,83.76,84.01,43200.0,44.7677,44.8957,44.6717,44.805,43200.0
2008-03-14 12:30:00,84.0,84.12,83.8,83.95,47900.0,44.7997,44.8637,44.693,44.773,47900.0
2008-03-14 12:40:00,83.87,84.42,83.5,84.37,55600.0,44.7304,45.0237,44.533,44.997,55600.0
2008-03-14 12:50:00,84.43,84.81,84.05,84.39,55900.0,45.029,45.2317,44.8264,45.0077,55900.0
2008-03-14 13:00:00,84.39,84.5,83.75,84.15,51000.0,45.0077,45.0663,44.6664,44.8797,51000.0
2008-03-14 13:10:00,84.15,84.33,83.92,84.1,59700.0,44.8797,44.9757,44.757,44.853,59700.0
2008-03-14 13:20:00,84.08,84.31,83.9,84.21,48200.0,44.8424,44.965,44.7464,44.9117,48200.0
2008-03-14 13:30:00,84.16,84.24,83.95,84.08,54100.0,44.885,44.9277,44.773,44.8424,54100.0
2008-03-14 13:40:00,84.06,84.51,83.98,84.13,47400.0,44.8317,45.0717,44.789,44.869,47400.0
2008-03-14 13:50:00,84.11,84.27,83.94,83.97,42900.0,44.8584,44.9437,44.7677,44.7837,42900.0
2008-03-14 14:00:00,83.97,84.23,83.69,84.16,42700.0,44.7837,44.9223,44.6344,44.885,42700.0
2008-03-14 14:10:00,84.16,84.2,83.53,83.81,47600.0,44.885,44.9063,44.549,44.6984,47600.0
2008-03-14 14:20:00,83.81,83.81,83.01,83.21,45100.0,44.6984,44.6984,44.2717,44.3784,45100.0
2008-03-14 14:30:00,83.14,83.45,82.89,82.97,50300.0,44.341,44.5064,44.2077,44.2504,50300.0
2008-03-14 14:40:00,82.96,84.32,82.86,83.92,78500.0,44.245,44.9703,44.1917,44.757,78500.0
2008-03-14 14:50:00,83.9,84.34,83.72,84.18,50100.0,44.7464,44.981,44.6504,44.8957,50100.0
2008-03-14 15:00:00,84.15,84.52,84.03,84.52,46500.0,44.8797,45.077,44.8157,45.077,46500.0
2008-03-14 15:10:00,84.52,85.75,84.33,85.51,74000.0,45.077,45.733,44.9757,45.605,74000.0
2008-03-14 15:20:00,85.53,86.02,85.03,85.74,63000.0,45.6157,45.877,45.349,45.7277,63000.0
2008-03-14 15:30:00,85.72,85.76,85.01,85.28,88700.0,45.717,45.7383,45.3383,45.4823,88700.0
2008-03-14 15:40:00,85.22,85.32,84.55,84.83,78200.0,45.4503,45.5037,45.093,45.2423,78200.0
2008-03-14 15:50:00,84.87,85.22,84.55,84.82,136800.0,45.2637,45.4503,45.093,45.237,136800.0
2008-03-17 09:30:00,82.66,83.67,82.47,82.78,48400.0,44.085,44.6237,43.9837,44.149,48400.0
2008-03-17 09:40:00,82.91,84.28,82.91,83.3,43200.0,44.2184,44.949,44.2184,44.4264,43200.0
2008-03-17 09:50:00,83.32,83.82,82.87,83.09,54800.0,44.437,44.7037,44.197,44.3144,54800.0
2008-03-17 10:00:00,83.08,83.7,82.95,83.7,92300.0,44.309,44.6397,44.2397,44.6397,92300.0
2008-03-17 10:10:00,83.74,83.79,83.44,83.65,32100.0,44.661,44.6877,44.501,44.613,32100.0
2008-03-17 10:20:00,83.65,84.32,83.52,84.0,42100.0,44.613,44.9703,44.5437,44.7997,42100.0
2008-03-17 10:30:00,84.03,84.5,83.89,84.4,63100.0,44.8157,45.0663,44.741,45.013,63100.0
2008-03-17 10:40:00,84.29,84.67,84.19,84.35,61500.0,44.9543,45.157,44.901,44.9863,61500.0
2008-03-17 10:50:00,84.33,84.44,83.72,83.91,70700.0,44.9757,45.0343,44.6504,44.7517,70700.0
2008-03-17 11:00:00,83.97,84.38,83.63,84.23,39000.0,44.7837,45.0023,44.6024,44.9223,39000.0
2008-03-17 11:10:00,84.24,84.37,83.47,83.86,25900.0,44.9277,44.997,44.517,44.725,25900.0
2008-03-17 11:20:00,83.86,84.14,83.6,83.95,21600.0,44.725,44.8744,44.5864,44.773,21600.0
2008-03-17 11:30:00,83.91,84.15,83.84,84.05,59600.0,44.7517,44.8797,44.7144,44.8264,59600.0
2008-03-17 11:40:00,84.05,84.13,83.78,84.09,66200.0,44.8264,44.869,44.6824,44.8477,66200.0
2008-03-17 11:50:00,84.04,84.04,83.61,83.75,56800.0,44.821,44.821,44.5917,44.6664,56800.0
2008-03-17 12:00:00,83.68,83.91,83.43,83.65,49100.0,44.629,44.7517,44.4957,44.613,49100.0
2008-03-17 12:10:00,83.61,83.62,83.25,83.37,23500.0,44.5917,44.597,44.3997,44.4637,23500.0
2008-03-17 12:20:00,83.39,83.39,82.96,83.2,31500.0,44.4744,44.4744,44.245,44.373,31500.0
2008-03-17 12:30:00,83.16,83.49,82.99,83.42,28600.0,44.3517,44.5277,44.261,44.4904,28600.0
2008-03-17 12:40:00,83.42,83.66,83.3,83.39,24700.0,44.4904,44.6184,44.4264,44.4744,24700.0
2008-03-17 12:50:00,83.42,83.86,83.4,83.54,20100.0,44.4904,44.725,44.4797,44.5544,20100.0
2008-03-17 13:00:00,83.53,83.62,83.28,83.34,18100.0,44.549,44.597,44.4157,44.4477,18100.0
2008-03-17 13:10:00,83.28,83.45,83.06,83.1,22900.0,44.4157,44.5064,44.2984,44.3197,22900.0
2008-03-17 13:20:00,83.04,83.51,82.91,83.36,22600.0,44.2877,44.5384,44.2184,44.4584,22600.0
2008-03-17 13:30:00,83.29,83.36,82.9,82.96,34300.0,44.421,44.4584,44.213,44.245,34300.0
2008-03-17 13:40:00,82.94,83.43,82.87,83.09,77000.0,44.2344,44.4957,44.197,44.3144,77000.0
2008-03-17 13:50:00,83.03,83.26,82.79,83.15,65900.0,44.2824,44.405,44.1544,44.3464,65900.0
2008-03-17 14:00:00,83.11,83.82,82.95,83.55,75100.0,44.325,44.7037,44.2397,44.5597,75100.0
2008-03-17 14:10:00,83.6,83.62,83.11,83.33,27200.0,44.5864,44.597,44.325,44.4424,27200.0
2008-03-17 14:20:00,83.35,83.64,82.86,82.93,47000.0,44.453,44.6077,44.1917,44.229,47000.0
2008-03-17 14:30:00,83.0,83.56,82.86,83.51,37500.0,44.2664,44.565,44.1917,44.5384,37500.0
2008-03-17 14:40:00,83.52,83.92,83.14,83.2,55000.0,44.5437,44.757,44.341,44.373,55000.0
2008-03-17 14:50:00,83.23,83.86,83.22,83.38,80900.0,44.389,44.725,44.3837,44.469,80900.0
2008-03-17 15:00:00,83.39,84.11,83.22,83.85,72000.0,44.4744,44.8584,44.3837,44.7197,72000.0
2008-03-17 15:10:00,83.89,83.94,83.49,83.81,78200.0,44.741,44.7677,44.5277,44.6984,78200.0
2008-03-17 15:20:00,83.82,84.42,83.78,83.78,126000.0,44.7037,45.0237,44.6824,44.6824,126000.0
2008-03-17 15:30:00,83.79,85.0,83.74,84.69,93500.0,44.6877,45.333,44.661,45.1677,93500.0
2008-03-17 15:40:00,84.61,85.23,84.58,85.05,117400.0,45.125,45.4557,45.109,45.3597,117400.0
2008-03-17 15:50:00,85.02,85.22,84.32,84.39,149400.0,45.3437,45.4503,44.9703,45.0077,149400.0
2008-03-18 09:30:00,86.34,87.99,86.34,87.57,36300.0,46.0477,46.9277,46.0477,46.7037,36300.0
2008-03-18 09:40:00,87.45,88.39,86.93,88.39,48200.0,46.6397,47.141,46.3623,47.141,48200.0
2008-03-18 09:50:00,88.34,88.79,87.98,88.65,52200.0,47.1143,47.3543,46.9223,47.2797,52200.0
2008-03-18 10:00:00,88.65,89.1,88.65,88.75,65600.0,47.2797,47.5197,47.2797,47.333,65600.0
2008-03-18 10:10:00,88.78,89.15,88.61,89.04,35900.0,47.349,47.5463,47.2583,47.4877,35900.0
2008-03-18 10:20:00,89.04,89.04,88.69,88.85,26200.0,47.4877,47.4877,47.301,47.3863,26200.0
2008-03-18 10:30:00,88.85,88.95,88.05,88.11,103700.0,47.3863,47.4397,46.9597,46.9917,103700.0
2008-03-18 10:40:00,88.1,88.45,88.0,88.18,333000.0,46.9863,47.173,46.933,47.029,333000.0
2008-03-18 10:50:00,88.25,88.45,88.03,88.12,50100.0,47.0663,47.173,46.949,46.997,50100.0
2008-03-18 11:00:00,88.05,88.26,87.98,88.03,52100.0,46.9597,47.0717,46.9223,46.949,52100.0
2008-03-18 11:10:00,88.03,89.92,87.88,88.78,108000.0,46.949,47.957,46.869,47.349,108000.0
2008-03-18 11:20:00,88.82,88.92,88.03,88.03,92500.0,47.3703,47.4237,46.949,46.949,92500.0
2008-03-18 11:30:00,88.07,88.22,87.89,87.91,41600.0,46.9703,47.0503,46.8743,46.885,41600.0
2008-03-18 11:40:00,87.94,88.19,87.94,88.01,27500.0,46.901,47.0343,46.901,46.9383,27500.0
2008-03-18 11:50:00,88.0,88.01,87.79,87.97,29000.0,46.933,46.9383,46.821,46.917,29000.0
2008-03-18 12:00:00,88.0,88.05,87.82,87.89,20100.0,46.933,46.9597,46.837,46.8743,20100.0
2008-03-18 12:10:00,87.88,88.0,87.84,88.0,24700.0,46.869,46.933,46.8477,46.933,24700.0
2008-03-18 12:20:00,88.0,88.07,87.87,88.03,26200.0,46.933,46.9703,46.8637,46.949,26200.0
2008-03-18 12:30:00,88.01,88.15,87.94,88.0,38700.0,46.9383,47.013,46.901,46.933,38700.0
2008-03-18 12:40:00,88.07,88.13,87.9,88.0,67100.0,46.9703,47.0023,46.8797,46.933,67100.0
2008-03-18 12:50:00,88.03,88.39,87.95,88.37,131400.0,46.949,47.141,46.9063,47.1303,131400.0
2008-03-18 13:00:00,88.36,88.41,88.21,88.35,18200.0,47.125,47.1517,47.045,47.1197,18200.0
2008-03-18 13:10:00,88.4,88.72,88.34,88.48,46100.0,47.1463,47.317,47.1143,47.189,46100.0
2008-03-18 13:20:00,88.51,88.61,88.28,88.4,52900.0,47.205,47.2583,47.0823,47.1463,52900.0
2008-03-18 13:30:00,88.4,88.4,88.17,88.33,32800.0,47.1463,47.1463,47.0237,47.109,32800.0
2008-03-18 13:40:00,88.35,88.45,88.08,88.08,27000.0,47.1197,47.173,46.9757,46.9757,27000.0
2008-03-18 13:50:00,88.14,88.25,88.03,88.24,27500.0,47.0077,47.0663,46.949,47.061,27500.0
2008-03-18 14:00:00,88.17,88.17,87.7,87.72,26500.0,47.0237,47.0237,46.773,46.7837,26500.0
2008-03-18 14:10:00,87.72,87.99,85.9,87.62,60200.0,46.7837,46.9277,45.813,46.7303,60200.0
2008-03-18 14:20:00,87.74,88.02,86.71,87.26,54800.0,46.7943,46.9437,46.245,46.5383,54800.0
2008-03-18 14:30:00,87.21,87.33,86.38,87.0,51000.0,46.5117,46.5757,46.069,46.3997,51000.0
2008-03-18 14:40:00,86.97,87.94,86.82,87.92,63600.0,46.3837,46.901,46.3037,46.8903,63600.0
2008-03-18 14:50:00,87.86,88.5,87.86,88.39,74200.0,46.8583,47.1997,46.8583,47.141,74200.0
2008-03-18 15:00:00,88.4,88.49,87.92,88.3,39700.0,47.1463,47.1943,46.8903,47.093,39700.0
2008-03-18 15:10:00,88.2,88.37,87.74,88.06,38600.0,47.0397,47.1303,46.7943,46.965,38600.0
2008-03-18 15:20:00,88.06,88.46,87.98,88.33,59300.0,46.965,47.1783,46.9223,47.109,59300.0
2008-03-18 15:30:00,88.32,88.82,88.16,88.64,57400.0,47.1037,47.3703,47.0183,47.2743,57400.0
2008-03-18 15:40:00,88.68,89.28,88.68,88.88,122800.0,47.2957,47.6157,47.2957,47.4023,122800.0
2008-03-18 15:50:00,88.87,89.28,88.73,89.27,329300.0,47.397,47.6157,47.3223,47.6103,329300.0
2008-03-19 09:30:00,89.59,90.25,89.0,89.3,48900.0,47.781,48.133,47.4663,47.6263,48900.0
2008-03-19 09:40:00,89.31,90.04,89.21,89.76,81800.0,47.6317,48.021,47.5783,47.8717,81800.0
2008-03-19 09:50:00,89.81,90.1,89.32,89.44,33900.0,47.8983,48.053,47.637,47.701,33900.0
2008-03-19 10:00:00,89.49,90.05,89.35,89.59,38800.0,47.7277,48.0263,47.653,47.781,38800.0
2008-03-19 10:10:00,89.58,89.92,89.47,89.64,57000.0,47.7757,47.957,47.717,47.8077,57000.0
2008-03-19 10:20:00,89.62,89.97,89.57,89.97,124700.0,47.797,47.9837,47.7703,47.9837,124700.0
2008-03-19 10:30:00,89.91,89.92,89.48,89.6,56400.0,47.9517,47.957,47.7223,47.7863,56400.0
2008-03-19 10:40:00,89.62,89.98,89.39,89.92,75800.0,47.797,47.989,47.6743,47.957,75800.0
2008-03-19 10:50:00,89.98,90.2,89.57,89.9,31400.0,47.989,48.1063,47.7703,47.9463,31400.0
2008-03-19 11:00:00,89.83,90.24,89.8,90.24,19000.0,47.909,48.1277,47.893,48.1277,19000.0
2008-03-19 11:10:00,90.25,90.35,90.1,90.16,20300.0,48.133,48.1863,48.053,48.085,20300.0
2008-03-19 11:20:00,90.14,90.55,90.12,90.44,32500.0,48.0743,48.293,48.0637,48.2343,32500.0
2008-03-19 11:30:00,90.42,90.68,90.34,90.55,70600.0,48.2237,48.3623,48.181,48.293,70600.0
2008-03-19 11:40:00,90.54,90.79,90.43,90.48,22500.0,48.2877,48.421,48.229,48.2557,22500.0
2008-03-19 11:50:00,90.49,90.8,90.46,90.66,62600.0,48.261,48.4263,48.245,48.3517,62600.0
2008-03-19 12:00:00,90.69,90.85,90.4,90.83,32500.0,48.3677,48.453,48.213,48.4423,32500.0
2008-03-19 12:10:00,90.78,90.85,90.4,90.52,27400.0,48.4157,48.453,48.213,48.277,27400.0
2008-03-19 12:20:00,90.52,90.65,90.25,90.35,31600.0,48.277,48.3463,48.133,48.1863,31600.0
2008-03-19 12:30:00,90.34,90.5,90.02,90.26,35600.0,48.181,48.2663,48.0103,48.1383,35600.0
2008-03-19 12:40:00,90.22,90.24,89.76,90.11,28200.0,48.117,48.1277,47.8717,48.0583,28200.0
2008-03-19 12:50:00,90.07,90.43,89.85,89.9,21400.0,48.037,48.229,47.9197,47.9463,21400.0
2008-03-19 13:00:00,89.94,90.2,89.62,90.02,33600.0,47.9677,48.1063,47.797,48.0103,33600.0
2008-03-19 13:10:00,89.96,90.3,89.72,90.23,31300.0,47.9783,48.1597,47.8503,48.1223,31300.0
2008-03-19 13:20:00,90.2,90.55,89.85,90.1,37800.0,48.1063,48.293,47.9197,48.053,37800.0
2008-03-19 13:30:00,90.08,90.1,89.71,89.96,45800.0,48.0423,48.053,47.845,47.9783,45800.0
2008-03-19 13:40:00,89.93,90.06,89.8,89.81,29600.0,47.9623,48.0317,47.893,47.8983,29600.0
2008-03-19 13:50:00,89.82,89.82,89.36,89.6,47400.0,47.9037,47.9037,47.6583,47.7863,47400.0
2008-03-19 14:00:00,89.57,89.96,89.57,89.71,86100.0,47.7703,47.9783,47.7703,47.845,86100.0
2008-03-19 14:10:00,89.69,90.1,89.47,89.74,67800.0,47.8343,48.053,47.717,47.861,67800.0
2008-03-19 14:20:00,89.75,89.98,89.57,89.86,65800.0,47.8663,47.989,47.7703,47.925,65800.0
2008-03-19 14:30:00,89.92,89.92,89.01,89.32,62400.0,47.957,47.957,47.4717,47.637,62400.0
2008-03-19 14:40:00,89.32,89.95,89.18,89.78,53600.0,47.637,47.973,47.5623,47.8823,53600.0
2008-03-19 14:50:00,89.82,90.17,89.69,90.07,59500.0,47.9037,48.0903,47.8343,48.037,59500.0
2008-03-19 15:00:00,90.09,90.49,89.8,90.24,58500.0,48.0477,48.261,47.893,48.1277,58500.0
2008-03-19 15:10:00,90.29,90.45,89.94,90.31,110800.0,48.1543,48.2397,47.9677,48.165,110800.0
2008-03-19 15:20:00,90.28,90.4,89.98,90.21,70200.0,48.149,48.213,47.989,48.1117,70200.0
2008-03-19 15:30:00,90.22,90.38,89.53,89.84,98200.0,48.117,48.2023,47.749,47.9143,98200.0
2008-03-19 15:40:00,89.85,90.34,89.8,90.2,126700.0,47.9197,48.181,47.893,48.1063,126700.0
2008-03-19 15:50:00,90.18,90.3,89.38,89.49,98500.0,48.0957,48.1597,47.669,47.7277,98500.0
2008-03-20 09:30:00,89.61,90.0,89.02,90.0,161900.0,47.7917,47.9997,47.477,47.9997,161900.0
2008-03-20 09:40:00,90.0,90.13,89.38,89.7,23900.0,47.9997,48.069,47.669,47.8397,23900.0
2008-03-20 09:50:00,89.7,89.99,89.51,89.62,21800.0,47.8397,47.9943,47.7383,47.797,21800.0
2008-03-20 10:00:00,89.76,90.09,89.5,89.84,57000.0,47.8717,48.0477,47.733,47.9143,57000.0
2008-03-20 10:10:00,89.84,90.24,89.75,90.2,31500.0,47.9143,48.1277,47.8663,48.1063,31500.0
2008-03-20 10:20:00,90.18,90.63,90.15,90.39,23500.0,48.0957,48.3357,48.0797,48.2077,23500.0
2008-03-20 10:30:00,90.38,90.8,90.36,90.42,25900.0,48.2023,48.4263,48.1917,48.2237,25900.0
2008-03-20 10:40:00,90.41,90.74,90.37,90.62,38700.0,48.2183,48.3943,48.197,48.3303,38700.0
2008-03-20 10:50:00,90.63,91.01,90.51,90.98,31700.0,48.3357,48.5383,48.2717,48.5223,31700.0
2008-03-20 11:00:00,91.03,91.19,90.74,90.94,36400.0,48.549,48.6343,48.3943,48.501,36400.0
2008-03-20 11:10:00,91.0,91.62,90.87,91.47,30300.0,48.533,48.8637,48.4637,48.7837,30300.0
2008-03-20 11:20:00,91.55,91.67,91.41,91.51,24000.0,48.8263,48.8903,48.7517,48.805,24000.0
2008-03-20 11:30:00,91.52,91.58,91.3,91.38,15300.0,48.8103,48.8423,48.693,48.7357,15300.0
2008-03-20 11:40:00,91.36,91.42,91.1,91.15,51200.0,48.725,48.757,48.5863,48.613,51200.0
2008-03-20 11:50:00,91.19,91.64,91.07,91.47,48000.0,48.6343,48.8743,48.5703,48.7837,48000.0
2008-03-20 12:00:00,91.48,91.8,91.38,91.38,59000.0,48.789,48.9597,48.7357,48.7357,59000.0
2008-03-20 12:10:00,91.41,91.85,91.11,91.71,39300.0,48.7517,48.9863,48.5917,48.9117,39300.0
2008-03-20 12:20:00,91.64,91.66,91.03,91.25,26200.0,48.8743,48.885,48.549,48.6663,26200.0
2008-03-20 12:30:00,91.28,91.35,91.1,91.15,35100.0,48.6823,48.7197,48.5863,48.613,35100.0
2008-03-20 12:40:00,91.21,91.41,91.1,91.4,28500.0,48.645,48.7517,48.5863,48.7463,28500.0
2008-03-20 12:50:00,91.41,91.57,91.22,91.22,21900.0,48.7517,48.837,48.6503,48.6503,21900.0
2008-03-20 13:00:00,91.3,91.54,91.19,91.24,18400.0,48.693,48.821,48.6343,48.661,18400.0
2008-03-20 13:10:00,91.24,91.3,91.05,91.25,17300.0,48.661,48.693,48.5597,48.6663,17300.0
2008-03-20 13:20:00,91.24,91.53,91.24,91.28,38000.0,48.661,48.8157,48.661,48.6823,38000.0
2008-03-20 13:30:00,91.25,91.55,91.18,91.41,33000.0,48.6663,48.8263,48.629,48.7517,33000.0
2008-03-20 13:40:00,91.44,91.65,91.31,91.45,20700.0,48.7677,48.8797,48.6983,48.773,20700.0
2008-03-20 13:50:00,91.45,91.57,91.27,91.34,73200.0,48.773,48.837,48.677,48.7143,73200.0
2008-03-20 14:00:00,91.32,91.45,91.24,91.24,59200.0,48.7037,48.773,48.661,48.661,59200.0
2008-03-20 14:10:00,91.29,91.5,91.22,91.34,41800.0,48.6877,48.7997,48.6503,48.7143,41800.0
2008-03-20 14:20:00,91.33,91.65,91.33,91.64,32300.0,48.709,48.8797,48.709,48.8743,32300.0
2008-03-20 14:30:00,91.6,91.97,91.55,91.9,37500.0,48.853,49.0503,48.8263,49.013,37500.0
2008-03-20 14:40:00,91.92,92.07,91.57,91.98,37700.0,49.0237,49.1037,48.837,49.0557,37700.0
2008-03-20 14:50:00,91.98,92.19,91.83,92.1,49900.0,49.0557,49.1677,48.9757,49.1197,49900.0
2008-03-20 15:00:00,92.01,92.18,91.93,92.01,46400.0,49.0717,49.1623,49.029,49.0717,46400.0
2008-03-20 15:10:00,92.01,92.11,91.75,91.78,60200.0,49.0717,49.125,48.933,48.949,60200.0
2008-03-20 15:20:00,91.82,92.1,91.39,91.45,76700.0,48.9703,49.1197,48.741,48.773,76700.0
2008-03-20 15:30:00,91.46,91.5,90.98,91.35,114100.0,48.7783,48.7997,48.5223,48.7197,114100.0
2008-03-20 15:40:00,91.38,91.9,91.33,91.85,99700.0,48.7357,49.013,48.709,48.9863,99700.0
2008-03-20 15:50:00,91.82,92.3,89.5,92.02,170100.0,48.9703,49.2263,47.733,49.077,170100.0
2008-03-24 09:30:00,92.84,93.18,91.22,93.18,44200.0,49.5143,49.6956,48.6503,49.6956,44200.0
2008-03-24 09:40:00,93.18,93.46,93.01,93.24,44400.0,49.6956,49.845,49.605,49.7276,44400.0
2008-03-24 09:50:00,93.25,93.44,92.77,93.11,46200.0,49.733,49.8343,49.477,49.6583,46200.0
2008-03-24 10:00:00,93.25,94.14,93.18,94.04,128400.0,49.733,50.2076,49.6956,50.1543,128400.0
2008-03-24 10:10:00,94.0,94.06,93.56,93.7,68000.0,50.133,50.165,49.8983,49.973,68000.0
2008-03-24 10:20:00,93.67,93.73,93.41,93.62,24400.0,49.957,49.989,49.8183,49.9303,24400.0
2008-03-24 10:30:00,93.63,94.16,93.57,94.05,63500.0,49.9356,50.2183,49.9036,50.1596,63500.0
2008-03-24 10:40:00,94.03,94.26,93.98,94.0,35300.0,50.149,50.2716,50.1223,50.133,35300.0
2008-03-24 10:50:00,93.97,94.14,93.65,93.65,48200.0,50.117,50.2076,49.9463,49.9463,48200.0
2008-03-24 11:00:00,93.64,93.79,93.22,93.27,34600.0,49.941,50.021,49.717,49.7436,34600.0
2008-03-24 11:10:00,93.28,93.64,93.28,93.59,22700.0,49.749,49.941,49.749,49.9143,22700.0
2008-03-24 11:20:00,93.53,93.74,93.49,93.67,12500.0,49.8823,49.9943,49.861,49.957,12500.0
2008-03-24 11:30:00,93.72,93.87,93.6,93.87,18000.0,49.9836,50.0636,49.9196,50.0636,18000.0
2008-03-24 11:40:00,93.82,94.2,93.74,93.74,29600.0,50.037,50.2396,49.9943,49.9943,29600.0
2008-03-24 11:50:00,93.8,93.92,93.72,93.92,46000.0,50.0263,50.0903,49.9836,50.0903,46000.0
2008-03-24 12:00:00,93.84,93.99,93.75,93.96,44500.0,50.0476,50.1276,49.9996,50.1116,44500.0
2008-03-24 12:10:00,93.96,94.24,93.89,94.23,27000.0,50.1116,50.261,50.0743,50.2556,27000.0
2008-03-24 12:20:00,94.2,94.23,93.98,94.08,15700.0,50.2396,50.2556,50.1223,50.1756,15700.0
2008-03-24 12:30:00,94.12,94.2,93.83,94.15,17500.0,50.197,50.2396,50.0423,50.213,17500.0
2008-03-24 12:40:00,94.15,94.19,94.0,94.14,10400.0,50.213,50.2343,50.133,50.2076,10400.0
2008-03-24 12:50:00,94.11,94.34,93.96,93.98,19100.0,50.1916,50.3143,50.1116,50.1223,19100.0
2008-03-24 13:00:00,94.0,94.34,94.0,94.23,20400.0,50.133,50.3143,50.133,50.2556,20400.0
2008-03-24 13:10:00,94.23,94.4,93.95,93.95,21400.0,50.2556,50.3463,50.1063,50.1063,21400.0
2008-03-24 13:20:00,94.03,94.1,93.92,93.99,17200.0,50.149,50.1863,50.0903,50.1276,17200.0
2008-03-24 13:30:00,93.97,94.14,93.87,94.08,49100.0,50.117,50.2076,50.0636,50.1756,49100.0
2008-03-24 13:40:00,94.09,94.26,94.06,94.21,18300.0,50.181,50.2716,50.165,50.245,18300.0
2008-03-24 13:50:00,94.2,94.27,94.01,94.19,21800.0,50.2396,50.277,50.1383,50.2343,21800.0
2008-03-24 14:00:00,94.21,94.21,94.0,94.0,39000.0,50.245,50.245,50.133,50.133,39000.0
2008-03-24 14:10:00,94.0,94.32,93.97,94.32,71600.0,50.133,50.3036,50.117,50.3036,71600.0
2008-03-24 14:20:00,94.27,94.48,94.13,94.48,28600.0,50.277,50.389,50.2023,50.389,28600.0
2008-03-24 14:30:00,94.48,94.57,94.34,94.51,61200.0,50.389,50.437,50.3143,50.405,61200.0
2008-03-24 14:40:00,94.48,94.64,94.33,94.35,37400.0,50.389,50.4743,50.309,50.3196,37400.0
2008-03-24 14:50:00,94.38,94.56,94.32,94.42,52200.0,50.3356,50.4316,50.3036,50.357,52200.0
2008-03-24 15:00:00,94.43,94.55,94.21,94.38,76900.0,50.3623,50.4263,50.245,50.3356,76900.0
2008-03-24 15:10:00,94.4,94.91,94.4,94.8,57700.0,50.3463,50.6183,50.3463,50.5596,57700.0
2008-03-24 15:20:00,94.79,94.93,94.52,94.53,51100.0,50.5543,50.629,50.4103,50.4156,51100.0
2008-03-24 15:30:00,94.47,94.94,94.42,94.74,81800.0,50.3836,50.6343,50.357,50.5276,81800.0
2008-03-24 15:40:00,94.71,94.98,94.5,94.51,49400.0,50.5116,50.6556,50.3996,50.405,49400.0
2008-03-24 15:50:00,94.52,94.6,94.09,94.43,114500.0,50.4103,50.453,50.181,50.3623,114500.0
2008-03-25 09:30:00,91.47,91.47,89.29,90.0,201500.0,48.7837,48.7837,47.621,47.9997,201500.0
2008-03-25 09:40:00,90.0,90.35,89.5,89.71,108700.0,47.9997,48.1863,47.733,47.845,108700.0
2008-03-25 09:50:00,89.71,90.33,89.64,90.09,135800.0,47.845,48.1757,47.8077,48.0477,135800.0
2008-03-25 10:00:00,90.08,90.84,89.8,90.32,108500.0,48.0423,48.4477,47.893,48.1703,108500.0
2008-03-25 10:10:00,90.33,90.95,90.28,90.8,38300.0,48.1757,48.5063,48.149,48.4263,38300.0
2008-03-25 10:20:00,90.8,91.14,90.68,90.82,62500.0,48.4263,48.6077,48.3623,48.437,62500.0
2008-03-25 10:30:00,90.79,91.07,90.75,90.86,52000.0,48.421,48.5703,48.3997,48.4583,52000.0
2008-03-25 10:40:00,90.91,91.0,90.46,90.59,55000.0,48.485,48.533,48.245,48.3143,55000.0
2008-03-25 10:50:00,90.65,90.81,90.38,90.47,43600.0,48.3463,48.4317,48.2023,48.2503,43600.0
2008-03-25 11:00:00,90.47,90.56,89.92,89.97,58000.0,48.2503,48.2983,47.957,47.9837,58000.0
2008-03-25 11:10:00,89.97,90.28,89.82,90.01,28300.0,47.9837,48.149,47.9037,48.005,28300.0
2008-03-25 11:20:00,90.07,90.24,89.99,90.0,27600.0,48.037,48.1277,47.9943,47.9997,27600.0
2008-03-25 11:30:00,90.0,90.06,89.32,89.32,50800.0,47.9997,48.0317,47.637,47.637,50800.0
2008-03-25 11:40:00,89.4,89.45,89.14,89.28,63700.0,47.6797,47.7063,47.541,47.6157,63700.0
2008-03-25 11:50:00,89.29,89.4,88.74,88.91,89600.0,47.621,47.6797,47.3277,47.4183,89600.0
2008-03-25 12:00:00,88.91,89.1,88.69,88.93,51000.0,47.4183,47.5197,47.301,47.429,51000.0
2008-03-25 12:10:00,88.93,89.19,88.81,89.19,49300.0,47.429,47.5677,47.365,47.5677,49300.0
2008-03-25 12:20:00,89.13,89.66,89.03,89.61,44900.0,47.5357,47.8183,47.4823,47.7917,44900.0
2008-03-25 12:30:00,89.65,89.92,89.55,89.9,46800.0,47.813,47.957,47.7597,47.9463,46800.0
2008-03-25 12:40:00,89.93,90.0,89.78,90.0,44300.0,47.9623,47.9997,47.8823,47.9997,44300.0
2008-03-25 12:50:00,89.99,90.09,89.57,89.72,33300.0,47.9943,48.0477,47.7703,47.8503,33300.0
2008-03-25 13:00:00,89.72,89.72,89.22,89.42,25600.0,47.8503,47.8503,47.5837,47.6903,25600.0
2008-03-25 13:10:00,89.46,89.64,89.26,89.48,39000.0,47.7117,47.8077,47.605,47.7223,39000.0
2008-03-25 13:20:00,89.52,89.87,89.5,89.87,36500.0,47.7437,47.9303,47.733,47.9303,36500.0
2008-03-25 13:30:00,89.87,90.15,89.8,89.99,40400.0,47.9303,48.0797,47.893,47.9943,40400.0
2008-03-25 13:40:00,90.0,90.09,89.85,90.09,35000.0,47.9997,48.0477,47.9197,48.0477,35000.0
2008-03-25 13:50:00,90.09,90.44,90.05,90.35,37400.0,48.0477,48.2343,48.0263,48.1863,37400.0
2008-03-25 14:00:00,90.36,90.37,90.03,90.13,39100.0,48.1917,48.197,48.0157,48.069,39100.0
2008-03-25 14:10:00,90.14,90.18,89.93,90.12,54200.0,48.0743,48.0957,47.9623,48.0637,54200.0
2008-03-25 14:20:00,90.13,90.19,89.97,90.09,56400.0,48.069,48.101,47.9837,48.0477,56400.0
2008-03-25 14:30:00,90.09,90.09,89.87,89.99,44600.0,48.0477,48.0477,47.9303,47.9943,44600.0
2008-03-25 14:40:00,90.0,90.02,89.69,89.96,35700.0,47.9997,48.0103,47.8343,47.9783,35700.0
2008-03-25 14:50:00,89.96,90.31,89.9,90.16,68900.0,47.9783,48.165,47.9463,48.085,68900.0
2008-03-25 15:00:00,90.11,90.27,89.93,89.94,41800.0,48.0583,48.1437,47.9623,47.9677,41800.0
2008-03-25 15:10:00,89.96,90.03,89.78,89.91,60900.0,47.9783,48.0157,47.8823,47.9517,60900.0
2008-03-25 15:20:00,89.92,90.02,89.73,89.83,49200.0,47.957,48.0103,47.8557,47.909,49200.0
2008-03-25 15:30:00,89.87,90.07,89.86,89.94,114400.0,47.9303,48.037,47.925,47.9677,114400.0
2008-03-25 15:40:00,89.94,90.2,89.88,90.07,92200.0,47.9677,48.1063,47.9357,48.037,92200.0
2008-03-25 15:50:00,90.06,90.14,89.97,90.14,104800.0,48.0317,48.0743,47.9837,48.0743,104800.0
2008-03-26 09:30:00,89.7,89.79,89.27,89.5,29800.0,47.8397,47.8877,47.6103,47.733,29800.0
2008-03-26 09:40:00,89.53,89.86,89.19,89.25,29900.0,47.749,47.925,47.5677,47.5997,29900.0
2008-03-26 09:50:00,89.27,89.92,89.22,89.92,36500.0,47.6103,47.957,47.5837,47.957,36500.0
2008-03-26 10:00:00,89.89,90.45,89.61,90.43,52900.0,47.941,48.2397,47.7917,48.229,52900.0
2008-03-26 10:10:00,90.49,90.67,90.04,90.08,51900.0,48.261,48.357,48.021,48.0423,51900.0
2008-03-26 10:20:00,90.07,90.6,90.07,90.39,25600.0,48.037,48.3197,48.037,48.2077,25600.0
2008-03-26 10:30:00,90.39,90.65,90.07,90.36,24400.0,48.2077,48.3463,48.037,48.1917,24400.0
2008-03-26 10:40:00,90.37,90.56,89.98,90.07,33900.0,48.197,48.2983,47.989,48.037,33900.0
2008-03-26 10:50:00,90.06,90.16,89.75,89.85,31500.0,48.0317,48.085,47.8663,47.9197,31500.0
2008-03-26 11:00:00,89.83,89.87,89.58,89.75,38400.0,47.909,47.9303,47.7757,47.8663,38400.0
2008-03-26 11:10:00,89.75,89.76,89.34,89.56,29100.0,47.8663,47.8717,47.6477,47.765,29100.0
2008-03-26 11:20:00,89.48,89.77,89.31,89.75,31100.0,47.7223,47.877,47.6317,47.8663,31100.0
2008-03-26 11:30:00,89.68,89.77,89.43,89.53,25800.0,47.829,47.877,47.6957,47.749,25800.0
2008-03-26 11:40:00,89.5,89.5,89.17,89.35,39400.0,47.733,47.733,47.557,47.653,39400.0
2008-03-26 11:50:00,89.4,89.64,89.35,89.35,25700.0,47.6797,47.8077,47.653,47.653,25700.0
2008-03-26 12:00:00,89.33,89.42,89.21,89.3,41800.0,47.6423,47.6903,47.5783,47.6263,41800.0
2008-03-26 12:10:00,89.28,89.42,89.15,89.3,43800.0,47.6157,47.6903,47.5463,47.6263,43800.0
2008-03-26 12:20:00,89.26,89.38,89.18,89.3,30700.0,47.605,47.669,47.5623,47.6263,30700.0
2008-03-26 12:30:00,89.33,89.43,89.22,89.23,27300.0,47.6423,47.6957,47.5837,47.589,27300.0
2008-03-26 12:40:00,89.27,89.34,88.93,89.06,66400.0,47.6103,47.6477,47.429,47.4983,66400.0
2008-03-26 12:50:00,89.06,89.08,88.81,89.01,51500.0,47.4983,47.509,47.365,47.4717,51500.0
2008-03-26 13:00:00,89.01,89.24,88.94,88.96,39000.0,47.4717,47.5943,47.4343,47.445,39000.0
2008-03-26 13:10:00,88.95,89.15,88.91,88.98,35300.0,47.4397,47.5463,47.4183,47.4557,35300.0
2008-03-26 13:20:00,88.99,89.09,88.93,89.07,42300.0,47.461,47.5143,47.429,47.5037,42300.0
2008-03-26 13:30:00,89.08,89.1,88.92,89.0,48300.0,47.509,47.5197,47.4237,47.4663,48300.0
2008-03-26 13:40:00,88.98,89.11,88.89,89.04,50200.0,47.4557,47.525,47.4077,47.4877,50200.0
2008-03-26 13:50:00,89.04,89.14,89.0,89.0,32100.0,47.4877,47.541,47.4663,47.4663,32100.0
2008-03-26 14:00:00,89.04,89.36,88.91,89.31,48000.0,47.4877,47.6583,47.4183,47.6317,48000.0
2008-03-26 14:10:00,89.3,89.41,89.25,89.34,28900.0,47.6263,47.685,47.5997,47.6477,28900.0
2008-03-26 14:20:00,89.35,89.46,89.11,89.41,23800.0,47.653,47.7117,47.525,47.685,23800.0
2008-03-26 14:30:00,89.36,89.69,89.32,89.4,26300.0,47.6583,47.8343,47.637,47.6797,26300.0
2008-03-26 14:40:00,89.39,89.47,89.28,89.44,21400.0,47.6743,47.717,47.6157,47.701,21400.0
2008-03-26 14:50:00,89.45,90.0,89.43,90.0,38900.0,47.7063,47.9997,47.6957,47.9997,38900.0
2008-03-26 15:00:00,90.0,90.05,89.72,89.96,38400.0,47.9997,48.0263,47.8503,47.9783,38400.0
2008-03-26 15:10:00,89.94,89.96,89.57,89.6,25600.0,47.9677,47.9783,47.7703,47.7863,25600.0
2008-03-26 15:20:00,89.6,89.64,89.29,89.37,35800.0,47.7863,47.8077,47.621,47.6637,35800.0
2008-03-26 15:30:00,89.32,89.59,89.3,89.58,38000.0,47.637,47.781,47.6263,47.7757,38000.0
2008-03-26 15:40:00,89.58,89.58,89.32,89.39,58600.0,47.7757,47.7757,47.637,47.6743,58600.0
2008-03-26 15:50:00,89.37,89.47,88.87,89.08,156100.0,47.6637,47.717,47.397,47.509,156100.0
2008-03-27 09:30:00,89.11,90.0,88.99,89.42,42500.0,47.525,47.9997,47.461,47.6903,42500.0
2008-03-27 09:40:00,89.43,89.85,89.06,89.18,30400.0,47.6957,47.9197,47.4983,47.5623,30400.0
2008-03-27 09:50:00,89.22,89.32,88.83,89.24,30800.0,47.5837,47.637,47.3757,47.5943,30800.0
2008-03-27 10:00:00,89.24,89.24,88.95,88.97,41000.0,47.5943,47.5943,47.4397,47.4503,41000.0
2008-03-27 10:10:00,88.97,89.06,88.83,88.86,19900.0,47.4503,47.4983,47.3757,47.3917,19900.0
2008-03-27 10:20:00,88.85,89.2,88.73,88.95,36000.0,47.3863,47.573,47.3223,47.4397,36000.0
2008-03-27 10:30:00,88.92,89.0,88.6,88.96,36000.0,47.4237,47.4663,47.253,47.445,36000.0
2008-03-27 10:40:00,88.99,89.18,88.78,88.91,26100.0,47.461,47.5623,47.349,47.4183,26100.0
2008-03-27 10:50:00,88.9,89.3,88.85,89.07,21300.0,47.413,47.6263,47.3863,47.5037,21300.0
2008-03-27 11:00:00,89.06,89.3,88.95,89.13,22800.0,47.4983,47.6263,47.4397,47.5357,22800.0
2008-03-27 11:10:00,89.13,89.4,88.74,89.3,26900.0,47.5357,47.6797,47.3277,47.6263,26900.0
2008-03-27 11:20:00,89.3,89.53,89.11,89.11,27500.0,47.6263,47.749,47.525,47.525,27500.0
2008-03-27 11:30:00,89.1,89.46,89.0,89.41,17900.0,47.5197,47.7117,47.4663,47.685,17900.0
2008-03-27 11:40:00,89.4,89.82,89.32,89.64,27000.0,47.6797,47.9037,47.637,47.8077,27000.0
2008-03-27 11:50:00,89.56,89.6,89.31,89.46,17300.0,47.765,47.7863,47.6317,47.7117,17300.0
2008-03-27 12:00:00,89.39,89.82,89.35,89.82,27400.0,47.6743,47.9037,47.653,47.9037,27400.0
2008-03-27 12:10:00,89.78,90.32,89.74,90.01,49100.0,47.8823,48.1703,47.861,48.005,49100.0
2008-03-27 12:20:00,90.0,90.17,89.82,90.17,53800.0,47.9997,48.0903,47.9037,48.0903,53800.0
2008-03-27 12:30:00,90.13,90.32,90.11,90.21,38600.0,48.069,48.1703,48.0583,48.1117,38600.0
2008-03-27 12:40:00,90.21,90.29,90.02,90.1,26000.0,48.1117,48.1543,48.0103,48.053,26000.0
2008-03-27 12:50:00,90.05,90.1,89.87,89.96,46200.0,48.0263,48.053,47.9303,47.9783,46200.0
2008-03-27 13:00:00,89.96,90.09,89.84,89.97,62600.0,47.9783,48.0477,47.9143,47.9837,62600.0
2008-03-27 13:10:00,90.0,90.22,89.91,89.91,22400.0,47.9997,48.117,47.9517,47.9517,22400.0
2008-03-27 13:20:00,89.98,90.03,89.85,89.99,15200.0,47.989,48.0157,47.9197,47.9943,15200.0
2008-03-27 13:30:00,89.99,90.05,89.63,90.01,44400.0,47.9943,48.0263,47.8023,48.005,44400.0
2008-03-27 13:40:00,89.98,90.06,89.49,89.75,42700.0,47.989,48.0317,47.7277,47.8663,42700.0
2008-03-27 13:50:00,89.76,89.78,89.54,89.71,20700.0,47.8717,47.8823,47.7543,47.845,20700.0
2008-03-27 14:00:00,89.68,89.78,89.44,89.69,28100.0,47.829,47.8823,47.701,47.8343,28100.0
2008-03-27 14:10:00,89.73,89.89,89.41,89.48,50300.0,47.8557,47.941,47.685,47.7223,50300.0
2008-03-27 14:20:00,89.48,89.81,89.34,89.61,41300.0,47.7223,47.8983,47.6477,47.7917,41300.0
2008-03-27 14:30:00,89.59,89.87,89.51,89.76,36900.0,47.781,47.9303,47.7383,47.8717,36900.0
2008-03-27 14:40:00,89.78,89.96,89.52,89.95,39700.0,47.8823,47.9783,47.7437,47.973,39700.0
2008-03-27 14:50:00,89.93,90.1,89.31,89.45,50300.0,47.9623,48.053,47.6317,47.7063,50300.0
2008-03-27 15:00:00,89.41,89.65,89.31,89.43,47500.0,47.685,47.813,47.6317,47.6957,47500.0
2008-03-27 15:10:00,89.42,89.51,89.11,89.24,47700.0,47.6903,47.7383,47.525,47.5943,47700.0
2008-03-27 15:20:00,89.24,89.4,89.0,89.2,35800.0,47.5943,47.6797,47.4663,47.573,35800.0
2008-03-27 15:30:00,89.16,89.31,88.75,88.8,65800.0,47.5517,47.6317,47.333,47.3597,65800.0
2008-03-27 15:40:00,88.8,89.26,88.78,89.16,89200.0,47.3597,47.605,47.349,47.5517,89200.0
2008-03-27 15:50:00,89.16,89.16,88.35,88.36,181600.0,47.5517,47.5517,47.1197,47.125,181600.0
2008-03-28 09:30:00,88.95,89.4,88.65,88.72,17700.0,47.4397,47.6797,47.2797,47.317,17700.0
2008-03-28 09:40:00,88.75,88.82,88.27,88.43,22800.0,47.333,47.3703,47.077,47.1623,22800.0
2008-03-28 09:50:00,88.43,88.73,88.19,88.22,25000.0,47.1623,47.3223,47.0343,47.0503,25000.0
2008-03-28 10:00:00,88.2,88.64,88.2,88.58,21400.0,47.0397,47.2743,47.0397,47.2423,21400.0
2008-03-28 10:10:00,88.57,88.63,88.22,88.56,17600.0,47.237,47.269,47.0503,47.2317,17600.0
2008-03-28 10:20:00,88.5,88.98,88.35,88.91,36000.0,47.1997,47.4557,47.1197,47.4183,36000.0
2008-03-28 10:30:00,88.85,89.3,88.52,88.52,38000.0,47.3863,47.6263,47.2103,47.2103,38000.0
2008-03-28 10:40:00,88.56,88.8,88.55,88.59,16800.0,47.2317,47.3597,47.2263,47.2477,16800.0
2008-03-28 10:50:00,88.66,88.77,88.39,88.56,21900.0,47.285,47.3437,47.141,47.2317,21900.0
2008-03-28 11:00:00,88.47,88.62,88.29,88.4,26700.0,47.1837,47.2637,47.0877,47.1463,26700.0
2008-03-28 11:10:00,88.43,88.66,88.34,88.59,14200.0,47.1623,47.285,47.1143,47.2477,14200.0
2008-03-28 11:20:00,88.58,88.88,88.58,88.77,22900.0,47.2423,47.4023,47.2423,47.3437,22900.0
2008-03-28 11:30:00,88.79,88.97,88.78,88.84,21400.0,47.3543,47.4503,47.349,47.381,21400.0
2008-03-28 11:40:00,88.81,88.84,88.59,88.59,23500.0,47.365,47.381,47.2477,47.2477,23500.0
2008-03-28 11:50:00,88.59,89.16,88.54,89.1,42200.0,47.2477,47.5517,47.221,47.5197,42200.0
2008-03-28 12:00:00,89.05,89.24,88.96,89.24,24100.0,47.493,47.5943,47.445,47.5943,24100.0
2008-03-28 12:10:00,89.23,89.26,88.95,89.07,40000.0,47.589,47.605,47.4397,47.5037,40000.0
2008-03-28 12:20:00,89.08,89.31,89.06,89.29,29100.0,47.509,47.6317,47.4983,47.621,29100.0
2008-03-28 12:30:00,89.25,89.45,89.22,89.36,23900.0,47.5997,47.7063,47.5837,47.6583,23900.0
2008-03-28 12:40:00,89.36,89.44,89.03,89.28,47900.0,47.6583,47.701,47.4823,47.6157,47900.0
2008-03-28 12:50:00,89.27,89.41,89.06,89.06,26200.0,47.6103,47.685,47.4983,47.4983,26200.0
2008-03-28 13:00:00,89.14,89.56,89.14,89.3,32400.0,47.541,47.765,47.541,47.6263,32400.0
2008-03-28 13:10:00,89.3,89.44,89.27,89.41,11700.0,47.6263,47.701,47.6103,47.685,11700.0
2008-03-28 13:20:00,89.43,89.54,89.37,89.48,28300.0,47.6957,47.7543,47.6637,47.7223,28300.0
2008-03-28 13:30:00,89.48,89.51,89.35,89.38,42600.0,47.7223,47.7383,47.653,47.669,42600.0
2008-03-28 13:40:00,89.36,89.46,89.0,89.19,38300.0,47.6583,47.7117,47.4663,47.5677,38300.0
2008-03-28 13:50:00,89.23,89.43,89.16,89.27,30900.0,47.589,47.6957,47.5517,47.6103,30900.0
2008-03-28 14:00:00,89.24,89.42,89.19,89.31,30200.0,47.5943,47.6903,47.5677,47.6317,30200.0
2008-03-28 14:10:00,89.31,89.44,89.16,89.22,26100.0,47.6317,47.701,47.5517,47.5837,26100.0
2008-03-28 14:20:00,89.22,89.28,88.78,88.88,69100.0,47.5837,47.6157,47.349,47.4023,69100.0
2008-03-28 14:30:00,88.92,89.0,88.6,88.63,46300.0,47.4237,47.4663,47.253,47.269,46300.0
2008-03-28 14:40:00,88.64,88.91,88.64,88.9,24000.0,47.2743,47.4183,47.2743,47.413,24000.0
2008-03-28 14:50:00,88.94,88.94,88.68,88.85,13200.0,47.4343,47.4343,47.2957,47.3863,13200.0
2008-03-28 15:00:00,88.93,88.93,88.53,88.65,20900.0,47.429,47.429,47.2157,47.2797,20900.0
2008-03-28 15:10:00,88.68,88.72,88.36,88.53,34000.0,47.2957,47.317,47.125,47.2157,34000.0
2008-03-28 15:20:00,88.54,88.85,88.53,88.76,38300.0,47.221,47.3863,47.2157,47.3383,38300.0
2008-03-28 15:30:00,88.77,88.79,88.49,88.49,28900.0,47.3437,47.3543,47.1943,47.1943,28900.0
2008-03-28 15:40:00,88.5,88.5,88.14,88.33,52300.0,47.1997,47.1997,47.0077,47.109,52300.0
2008-03-28 15:50:00,88.33,88.36,88.0,88.15,91000.0,47.109,47.125,46.933,47.013,91000.0
2008-03-31 09:30:00,88.13,88.99,88.13,88.47,17300.0,47.0023,47.461,47.0023,47.1837,17300.0
2008-03-31 09:40:00,88.63,89.68,88.5,89.37,25800.0,47.269,47.829,47.1997,47.6637,25800.0
2008-03-31 09:50:00,89.29,89.38,89.03,89.35,24900.0,47.621,47.669,47.4823,47.653,24900.0
2008-03-31 10:00:00,89.28,89.4,88.88,89.25,20800.0,47.6157,47.6797,47.4023,47.5997,20800.0
2008-03-31 10:10:00,89.31,89.46,89.17,89.34,26300.0,47.6317,47.7117,47.557,47.6477,26300.0
2008-03-31 10:20:00,89.43,89.6,89.13,89.22,27400.0,47.6957,47.7863,47.5357,47.5837,27400.0
2008-03-31 10:30:00,89.26,89.7,89.26,89.7,22700.0,47.605,47.8397,47.605,47.8397,22700.0
2008-03-31 10:40:00,89.67,89.84,89.36,89.67,30900.0,47.8237,47.9143,47.6583,47.8237,30900.0
2008-03-31 10:50:00,89.69,90.29,89.69,90.29,16900.0,47.8343,48.1543,47.8343,48.1543,16900.0
2008-03-31 11:00:00,90.22,90.27,89.54,89.57,38600.0,48.117,48.1437,47.7543,47.7703,38600.0
2008-03-31 11:10:00,89.66,89.81,89.5,89.8,19600.0,47.8183,47.8983,47.733,47.893,19600.0
2008-03-31 11:20:00,89.8,89.94,89.69,89.79,17500.0,47.893,47.9677,47.8343,47.8877,17500.0
2008-03-31 11:30:00,89.74,90.04,89.74,89.93,12900.0,47.861,48.021,47.861,47.9623,12900.0
2008-03-31 11:40:00,89.93,90.17,89.92,90.13,18700.0,47.9623,48.0903,47.957,48.069,18700.0
2008-03-31 11:50:00,90.14,90.23,89.98,90.02,26500.0,48.0743,48.1223,47.989,48.0103,26500.0
2008-03-31 12:00:00,90.07,90.15,89.96,90.13,11800.0,48.037,48.0797,47.9783,48.069,11800.0
2008-03-31 12:10:00,90.13,90.2,89.87,90.15,19000.0,48.069,48.1063,47.9303,48.0797,19000.0
2008-03-31 12:20:00,90.15,90.35,90.01,90.35,33000.0,48.0797,48.1863,48.005,48.1863,33000.0
2008-03-31 12:30:00,90.27,90.5,90.15,90.42,27500.0,48.1437,48.2663,48.0797,48.2237,27500.0
2008-03-31 12:40:00,90.43,90.62,90.42,90.52,18000.0,48.229,48.3303,48.2237,48.277,18000.0
2008-03-31 12:50:00,90.51,90.98,90.47,90.96,17900.0,48.2717,48.5223,48.2503,48.5117,17900.0
2008-03-31 13:00:00,90.91,91.1,90.66,90.99,45900.0,48.485,48.5863,48.3517,48.5277,45900.0
2008-03-31 13:10:00,90.96,91.29,90.96,91.07,29500.0,48.5117,48.6877,48.5117,48.5703,29500.0
2008-03-31 13:20:00,91.07,91.15,90.93,91.0,20800.0,48.5703,48.613,48.4957,48.533,20800.0
2008-03-31 13:30:00,91.04,91.21,91.01,91.19,22100.0,48.5543,48.645,48.5383,48.6343,22100.0
2008-03-31 13:40:00,91.19,91.19,90.81,90.85,13700.0,48.6343,48.6343,48.4317,48.453,13700.0
2008-03-31 13:50:00,90.86,90.9,90.64,90.64,21200.0,48.4583,48.4797,48.341,48.341,21200.0
2008-03-31 14:00:00,90.65,90.68,90.49,90.54,16500.0,48.3463,48.3623,48.261,48.2877,16500.0
2008-03-31 14:10:00,90.56,90.61,90.23,90.29,34500.0,48.2983,48.325,48.1223,48.1543,34500.0
2008-03-31 14:20:00,90.32,90.52,90.3,90.32,28200.0,48.1703,48.277,48.1597,48.1703,28200.0
2008-03-31 14:30:00,90.35,90.55,90.25,90.31,32200.0,48.1863,48.293,48.133,48.165,32200.0
2008-03-31 14:40:00,90.32,90.38,90.08,90.17,16600.0,48.1703,48.2023,48.0423,48.0903,16600.0
2008-03-31 14:50:00,90.19,90.19,89.79,89.94,20700.0,48.101,48.101,47.8877,47.9677,20700.0
2008-03-31 15:00:00,89.94,90.02,89.84,89.93,22200.0,47.9677,48.0103,47.9143,47.9623,22200.0
2008-03-31 15:10:00,90.0,90.05,89.73,89.97,31800.0,47.9997,48.0263,47.8557,47.9837,31800.0
2008-03-31 15:20:00,89.96,90.17,89.82,89.96,34400.0,47.9783,48.0903,47.9037,47.9783,34400.0
2008-03-31 15:30:00,89.96,90.2,89.83,90.0,47000.0,47.9783,48.1063,47.909,47.9997,47000.0
2008-03-31 15:40:00,90.0,90.09,89.74,89.88,73600.0,47.9997,48.0477,47.861,47.9357,73600.0
2008-03-31 15:50:00,89.86,89.87,88.57,88.65,169100.0,47.925,47.9303,47.237,47.2797,169100.0
2008-04-01 08:40:00,88.62,88.62,88.62,88.62,800.0,47.2637,47.2637,47.2637,47.2637,800.0
2008-04-01 08:50:00,88.62,88.62,88.62,88.62,0.0,47.2637,47.2637,47.2637,47.2637,0.0
2008-04-01 09:00:00,88.62,88.62,88.62,88.62,0.0,47.2637,47.2637,47.2637,47.2637,0.0
2008-04-01 09:10:00,88.62,88.62,88.62,88.62,0.0,47.2637,47.2637,47.2637,47.2637,0.0
2008-04-01 09:20:00,88.62,88.62,88.62,88.62,0.0,47.2637,47.2637,47.2637,47.2637,0.0
2008-04-01 09:30:00,90.7,91.4,89.02,91.16,80900.0,48.373,48.7463,47.477,48.6183,80900.0
2008-04-01 09:40:00,91.29,91.68,91.16,91.59,47500.0,48.6877,48.8957,48.6183,48.8477,47500.0
2008-04-01 09:50:00,91.67,91.8,91.46,91.62,69900.0,48.8903,48.9597,48.7783,48.8637,69900.0
2008-04-01 10:00:00,91.69,92.34,91.64,91.68,77000.0,48.901,49.2477,48.8743,48.8957,77000.0
2008-04-01 10:10:00,91.64,91.76,91.34,91.51,45000.0,48.8743,48.9383,48.7143,48.805,45000.0
2008-04-01 10:20:00,91.53,91.58,91.1,91.2,49000.0,48.8157,48.8423,48.5863,48.6397,49000.0
2008-04-01 10:30:00,91.2,91.78,91.2,91.37,78400.0,48.6397,48.949,48.6397,48.7303,78400.0
2008-04-01 10:40:00,91.4,92.01,91.4,91.78,54800.0,48.7463,49.0717,48.7463,48.949,54800.0
2008-04-01 10:50:00,91.78,91.9,91.64,91.75,67600.0,48.949,49.013,48.8743,48.933,67600.0
2008-04-01 11:00:00,91.78,91.9,91.75,91.83,56700.0,48.949,49.013,48.933,48.9757,56700.0
2008-04-01 11:10:00,91.79,91.88,91.71,91.81,35700.0,48.9543,49.0023,48.9117,48.965,35700.0
2008-04-01 11:20:00,91.82,91.84,91.6,91.67,27600.0,48.9703,48.981,48.853,48.8903,27600.0
2008-04-01 11:30:00,91.66,92.0,91.66,91.83,18800.0,48.885,49.0663,48.885,48.9757,18800.0
2008-04-01 11:40:00,91.78,92.0,91.65,91.83,16500.0,48.949,49.0663,48.8797,48.9757,16500.0
2008-04-01 11:50:00,91.85,92.06,91.85,91.98,23800.0,48.9863,49.0983,48.9863,49.0557,23800.0
2008-04-01 12:00:00,91.99,92.0,91.81,91.9,37800.0,49.061,49.0663,48.965,49.013,37800.0
2008-04-01 12:10:00,91.94,92.08,91.85,91.99,42800.0,49.0343,49.109,48.9863,49.061,42800.0
2008-04-01 12:20:00,91.99,92.05,91.93,91.97,42600.0,49.061,49.093,49.029,49.0503,42600.0
2008-04-01 12:30:00,92.0,92.17,91.98,92.14,21600.0,49.0663,49.157,49.0557,49.141,21600.0
2008-04-01 12:40:00,92.16,92.27,92.08,92.16,16700.0,49.1517,49.2103,49.109,49.1517,16700.0
2008-04-01 12:50:00,92.13,92.23,92.03,92.2,13500.0,49.1357,49.189,49.0823,49.173,13500.0
2008-04-01 13:00:00,92.21,92.52,92.21,92.37,27800.0,49.1783,49.3437,49.1783,49.2637,27800.0
2008-04-01 13:10:00,92.36,92.46,92.23,92.33,28300.0,49.2583,49.3117,49.189,49.2423,28300.0
2008-04-01 13:20:00,92.3,92.43,92.29,92.31,21600.0,49.2263,49.2957,49.221,49.2317,21600.0
2008-04-01 13:30:00,92.3,92.55,92.3,92.42,14200.0,49.2263,49.3597,49.2263,49.2903,14200.0
2008-04-01 13:40:00,92.42,92.64,92.4,92.63,15800.0,49.2903,49.4077,49.2797,49.4023,15800.0
2008-04-01 13:50:00,92.62,92.69,92.31,92.4,27200.0,49.397,49.4343,49.2317,49.2797,27200.0
2008-04-01 14:00:00,92.36,92.39,92.24,92.29,24300.0,49.2583,49.2743,49.1943,49.221,24300.0
2008-04-01 14:10:00,92.29,92.59,92.29,92.55,18800.0,49.221,49.381,49.221,49.3597,18800.0
2008-04-01 14:20:00,92.54,92.74,92.53,92.65,55300.0,49.3543,49.461,49.349,49.413,55300.0
2008-04-01 14:30:00,92.66,93.0,92.65,92.91,58600.0,49.4183,49.5997,49.413,49.5517,58600.0
2008-04-01 14:40:00,92.91,92.97,92.8,92.96,32000.0,49.5517,49.5837,49.493,49.5783,32000.0
2008-04-01 14:50:00,92.99,93.17,92.92,92.93,26000.0,49.5943,49.6903,49.557,49.5623,26000.0
2008-04-01 15:00:00,92.92,92.94,92.8,92.8,61000.0,49.557,49.5677,49.493,49.493,61000.0
2008-04-01 15:10:00,92.81,93.07,92.8,93.05,66100.0,49.4983,49.637,49.493,49.6263,66100.0
2008-04-01 15:20:00,93.03,93.32,93.01,93.2,51500.0,49.6157,49.7703,49.605,49.7063,51500.0
2008-04-01 15:30:00,93.19,93.42,92.92,93.39,54000.0,49.701,49.8236,49.557,49.8076,54000.0
2008-04-01 15:40:00,93.41,94.05,93.41,93.99,88300.0,49.8183,50.1596,49.8183,50.1276,88300.0
2008-04-01 15:50:00,93.99,94.6,93.98,94.53,173000.0,50.1276,50.453,50.1223,50.4156,173000.0
2008-04-02 09:30:00,94.43,94.52,93.78,93.9,49500.0,50.3623,50.4103,50.0156,50.0796,49500.0
2008-04-02 09:40:00,93.82,94.01,93.19,93.19,64000.0,50.037,50.1383,49.701,49.701,64000.0
2008-04-02 09:50:00,93.27,93.34,92.45,92.89,45100.0,49.7436,49.781,49.3063,49.541,45100.0
2008-04-02 10:00:00,92.83,92.97,92.4,92.56,57700.0,49.509,49.5837,49.2797,49.365,57700.0
2008-04-02 10:10:00,92.58,93.25,92.58,93.17,25900.0,49.3757,49.733,49.3757,49.6903,25900.0
2008-04-02 10:20:00,93.12,93.42,93.07,93.35,35800.0,49.6636,49.8236,49.637,49.7863,35800.0
2008-04-02 10:30:00,93.33,93.54,93.25,93.4,80900.0,49.7756,49.8876,49.733,49.813,80900.0
2008-04-02 10:40:00,93.46,93.56,93.04,93.3,52200.0,49.845,49.8983,49.621,49.7596,52200.0
2008-04-02 10:50:00,93.33,93.49,93.22,93.33,35700.0,49.7756,49.861,49.717,49.7756,35700.0
2008-04-02 11:00:00,93.33,93.35,92.92,93.11,33600.0,49.7756,49.7863,49.557,49.6583,33600.0
2008-04-02 11:10:00,93.05,93.28,93.04,93.19,27500.0,49.6263,49.749,49.621,49.701,27500.0
2008-04-02 11:20:00,93.22,93.33,92.88,93.12,22900.0,49.717,49.7756,49.5357,49.6636,22900.0
2008-04-02 11:30:00,93.09,93.14,92.92,92.96,24700.0,49.6476,49.6743,49.557,49.5783,24700.0
2008-04-02 11:40:00,92.9,93.23,92.9,93.12,18400.0,49.5463,49.7223,49.5463,49.6636,18400.0
2008-04-02 11:50:00,93.06,93.11,92.89,92.99,24900.0,49.6316,49.6583,49.541,49.5943,24900.0
2008-04-02 12:00:00,93.01,93.14,92.92,93.08,22400.0,49.605,49.6743,49.557,49.6423,22400.0
2008-04-02 12:10:00,93.05,93.07,92.6,92.76,28200.0,49.6263,49.637,49.3863,49.4717,28200.0
2008-04-02 12:20:00,92.78,92.97,92.57,92.65,27600.0,49.4823,49.5837,49.3703,49.413,27600.0
2008-04-02 12:30:00,92.63,92.75,92.37,92.37,31900.0,49.4023,49.4663,49.2637,49.2637,31900.0
2008-04-02 12:40:00,92.38,92.64,92.38,92.59,28100.0,49.269,49.4077,49.269,49.381,28100.0
2008-04-02 12:50:00,92.58,92.65,92.47,92.54,31600.0,49.3757,49.413,49.317,49.3543,31600.0
2008-04-02 13:00:00,92.56,92.7,92.16,92.22,32300.0,49.365,49.4397,49.1517,49.1837,32300.0
2008-04-02 13:10:00,92.21,92.27,92.03,92.2,31600.0,49.1783,49.2103,49.0823,49.173,31600.0
2008-04-02 13:20:00,92.16,92.27,92.06,92.27,29100.0,49.1517,49.2103,49.0983,49.2103,29100.0
2008-04-02 13:30:00,92.27,92.36,92.2,92.26,29700.0,49.2103,49.2583,49.173,49.205,29700.0
2008-04-02 13:40:00,92.26,92.64,92.21,92.61,30700.0,49.205,49.4077,49.1783,49.3917,30700.0
2008-04-02 13:50:00,92.57,92.64,92.43,92.58,29500.0,49.3703,49.4077,49.2957,49.3757,29500.0
2008-04-02 14:00:00,92.57,92.65,92.39,92.54,30300.0,49.3703,49.413,49.2743,49.3543,30300.0
2008-04-02 14:10:00,92.55,92.64,92.44,92.45,47200.0,49.3597,49.4077,49.301,49.3063,47200.0
2008-04-02 14:20:00,92.47,92.54,91.97,92.05,51400.0,49.317,49.3543,49.0503,49.093,51400.0
2008-04-02 14:30:00,92.02,92.08,91.71,91.95,48200.0,49.077,49.109,48.9117,49.0397,48200.0
2008-04-02 14:40:00,91.92,92.01,91.63,91.66,54400.0,49.0237,49.0717,48.869,48.885,54400.0
2008-04-02 14:50:00,91.67,91.78,91.39,91.55,64900.0,48.8903,48.949,48.741,48.8263,64900.0
2008-04-02 15:00:00,91.61,91.62,91.27,91.42,47800.0,48.8583,48.8637,48.677,48.757,47800.0
2008-04-02 15:10:00,91.44,91.65,91.2,91.65,47000.0,48.7677,48.8797,48.6397,48.8797,47000.0
2008-04-02 15:20:00,91.62,91.67,91.36,91.64,37600.0,48.8637,48.8903,48.725,48.8743,37600.0
2008-04-02 15:30:00,91.66,91.69,91.4,91.45,51400.0,48.885,48.901,48.7463,48.773,51400.0
2008-04-02 15:40:00,91.42,91.63,91.3,91.57,80900.0,48.757,48.869,48.693,48.837,80900.0
2008-04-02 15:50:00,91.54,91.83,91.38,91.72,71700.0,48.821,48.9757,48.7357,48.917,71700.0
2008-04-03 09:30:00,91.01,91.28,90.88,91.1,24300.0,48.5383,48.6823,48.469,48.5863,24300.0
2008-04-03 09:40:00,91.1,91.41,90.71,91.37,40400.0,48.5863,48.7517,48.3783,48.7303,40400.0
2008-04-03 09:50:00,91.34,91.56,91.11,91.5,30300.0,48.7143,48.8317,48.5917,48.7997,30300.0
2008-04-03 10:00:00,91.53,92.21,91.32,92.0,50700.0,48.8157,49.1783,48.7037,49.0663,50700.0
2008-04-03 10:10:00,92.0,92.41,92.0,92.16,35100.0,49.0663,49.285,49.0663,49.1517,35100.0
2008-04-03 10:20:00,92.16,92.19,91.97,92.13,33500.0,49.1517,49.1677,49.0503,49.1357,33500.0
2008-04-03 10:30:00,92.14,92.17,91.81,91.84,35100.0,49.141,49.157,48.965,48.981,35100.0
2008-04-03 10:40:00,91.85,92.04,91.63,91.8,36200.0,48.9863,49.0877,48.869,48.9597,36200.0
2008-04-03 10:50:00,91.81,91.86,91.65,91.73,37500.0,48.965,48.9917,48.8797,48.9223,37500.0
2008-04-03 11:00:00,91.71,91.99,91.69,91.82,35900.0,48.9117,49.061,48.901,48.9703,35900.0
2008-04-03 11:10:00,91.83,92.17,91.77,92.16,80900.0,48.9757,49.157,48.9437,49.1517,80900.0
2008-04-03 11:20:00,92.14,92.18,91.88,91.92,39900.0,49.141,49.1623,49.0023,49.0237,39900.0
2008-04-03 11:30:00,91.97,92.15,91.9,92.15,31900.0,49.0503,49.1463,49.013,49.1463,31900.0
2008-04-03 11:40:00,92.15,92.31,92.09,92.18,26700.0,49.1463,49.2317,49.1143,49.1623,26700.0
2008-04-03 11:50:00,92.2,92.28,91.89,92.13,46800.0,49.173,49.2157,49.0077,49.1357,46800.0
2008-04-03 12:00:00,92.16,92.24,92.07,92.16,33800.0,49.1517,49.1943,49.1037,49.1517,33800.0
2008-04-03 12:10:00,92.14,92.35,92.0,92.22,41700.0,49.141,49.253,49.0663,49.1837,41700.0
2008-04-03 12:20:00,92.17,92.22,91.99,92.08,16100.0,49.157,49.1837,49.061,49.109,16100.0
2008-04-03 12:30:00,92.07,92.27,92.07,92.23,23800.0,49.1037,49.2103,49.1037,49.189,23800.0
2008-04-03 12:40:00,92.25,92.3,92.02,92.23,52500.0,49.1997,49.2263,49.077,49.189,52500.0
2008-04-03 12:50:00,92.25,92.3,92.01,92.11,55100.0,49.1997,49.2263,49.0717,49.125,55100.0
2008-04-03 13:00:00,92.09,92.15,91.83,91.88,60700.0,49.1143,49.1463,48.9757,49.0023,60700.0
2008-04-03 13:10:00,91.83,92.06,91.73,91.86,60300.0,48.9757,49.0983,48.9223,48.9917,60300.0
2008-04-03 13:20:00,91.84,91.94,91.77,91.9,96900.0,48.981,49.0343,48.9437,49.013,96900.0
2008-04-03 13:30:00,91.91,91.95,91.56,91.56,73700.0,49.0183,49.0397,48.8317,48.8317,73700.0
2008-04-03 13:40:00,91.54,91.82,91.23,91.82,38200.0,48.821,48.9703,48.6557,48.9703,38200.0
2008-04-03 13:50:00,91.82,91.84,91.64,91.65,34000.0,48.9703,48.981,48.8743,48.8797,34000.0
2008-04-03 14:00:00,91.65,92.03,91.64,91.97,30800.0,48.8797,49.0823,48.8743,49.0503,30800.0
2008-04-03 14:10:00,91.98,92.09,91.87,91.89,27200.0,49.0557,49.1143,48.997,49.0077,27200.0
2008-04-03 14:20:00,91.88,92.12,91.88,92.07,21300.0,49.0023,49.1303,49.0023,49.1037,21300.0
2008-04-03 14:30:00,92.08,92.21,91.83,91.91,33800.0,49.109,49.1783,48.9757,49.0183,33800.0
2008-04-03 14:40:00,91.92,92.12,91.92,92.08,30100.0,49.0237,49.1303,49.0237,49.109,30100.0
2008-04-03 14:50:00,92.13,92.4,92.11,92.37,30400.0,49.1357,49.2797,49.125,49.2637,30400.0
2008-04-03 15:00:00,92.39,92.44,92.2,92.33,42300.0,49.2743,49.301,49.173,49.2423,42300.0
2008-04-03 15:10:00,92.33,92.48,92.19,92.38,31900.0,49.2423,49.3223,49.1677,49.269,31900.0
2008-04-03 15:20:00,92.36,92.6,92.32,92.56,33800.0,49.2583,49.3863,49.237,49.365,33800.0
2008-04-03 15:30:00,92.56,92.57,92.33,92.38,57100.0,49.365,49.3703,49.2423,49.269,57100.0
2008-04-03 15:40:00,92.38,92.46,92.07,92.11,61200.0,49.269,49.3117,49.1037,49.125,61200.0
2008-04-03 15:50:00,92.11,92.8,92.03,92.75,82500.0,49.125,49.493,49.0823,49.4663,82500.0
2008-04-04 09:30:00,92.76,92.8,91.5,91.73,55800.0,49.4717,49.493,48.7997,48.9223,55800.0
2008-04-04 09:40:00,91.73,92.61,90.89,91.17,75400.0,48.9223,49.3917,48.4743,48.6237,75400.0
2008-04-04 09:50:00,91.2,91.52,90.96,91.01,44400.0,48.6397,48.8103,48.5117,48.5383,44400.0
2008-04-04 10:00:00,91.01,91.06,90.27,90.38,55200.0,48.5383,48.565,48.1437,48.2023,55200.0
2008-04-04 10:10:00,90.37,90.71,90.29,90.55,25200.0,48.197,48.3783,48.1543,48.293,25200.0
2008-04-04 10:20:00,90.61,91.07,90.61,91.07,28600.0,48.325,48.5703,48.325,48.5703,28600.0
2008-04-04 10:30:00,91.09,91.18,90.97,91.06,36200.0,48.581,48.629,48.517,48.565,36200.0
2008-04-04 10:40:00,91.07,91.43,91.07,91.33,29500.0,48.5703,48.7623,48.5703,48.709,29500.0
2008-04-04 10:50:00,91.31,91.44,91.23,91.23,26900.0,48.6983,48.7677,48.6557,48.6557,26900.0
2008-04-04 11:00:00,91.29,91.6,91.18,91.53,27000.0,48.6877,48.853,48.629,48.8157,27000.0
2008-04-04 11:10:00,91.51,91.53,91.37,91.39,18800.0,48.805,48.8157,48.7303,48.741,18800.0
2008-04-04 11:20:00,91.37,91.6,91.3,91.52,16800.0,48.7303,48.853,48.693,48.8103,16800.0
2008-04-04 11:30:00,91.58,91.63,91.49,91.56,17100.0,48.8423,48.869,48.7943,48.8317,17100.0
2008-04-04 11:40:00,91.56,91.57,91.32,91.32,21100.0,48.8317,48.837,48.7037,48.7037,21100.0
2008-04-04 11:50:00,91.38,91.48,91.33,91.48,20300.0,48.7357,48.789,48.709,48.789,20300.0
2008-04-04 12:00:00,91.5,91.85,91.5,91.82,20600.0,48.7997,48.9863,48.7997,48.9703,20600.0
2008-04-04 12:10:00,91.82,92.0,91.75,91.89,27200.0,48.9703,49.0663,48.933,49.0077,27200.0
2008-04-04 12:20:00,91.91,92.02,91.32,92.02,21900.0,49.0183,49.077,48.7037,49.077,21900.0
2008-04-04 12:30:00,92.0,92.18,91.73,91.98,28100.0,49.0663,49.1623,48.9223,49.0557,28100.0
2008-04-04 12:40:00,92.0,92.03,91.79,91.9,14900.0,49.0663,49.0823,48.9543,49.013,14900.0
2008-04-04 12:50:00,91.9,92.25,91.84,92.24,15100.0,49.013,49.1997,48.981,49.1943,15100.0
2008-04-04 13:00:00,92.24,92.25,91.99,92.15,15400.0,49.1943,49.1997,49.061,49.1463,15400.0
2008-04-04 13:10:00,92.15,92.23,91.91,92.0,28100.0,49.1463,49.189,49.0183,49.0663,28100.0
2008-04-04 13:20:00,92.0,92.47,92.0,92.38,16200.0,49.0663,49.317,49.0663,49.269,16200.0
2008-04-04 13:30:00,92.39,92.46,92.36,92.39,13300.0,49.2743,49.3117,49.2583,49.2743,13300.0
2008-04-04 13:40:00,92.41,92.47,92.33,92.4,19800.0,49.285,49.317,49.2423,49.2797,19800.0
2008-04-04 13:50:00,92.41,92.41,92.21,92.39,15300.0,49.285,49.285,49.1783,49.2743,15300.0
2008-04-04 14:00:00,92.39,92.5,91.96,92.0,31800.0,49.2743,49.333,49.045,49.0663,31800.0
2008-04-04 14:10:00,91.99,91.99,91.59,91.68,29900.0,49.061,49.061,48.8477,48.8957,29900.0
2008-04-04 14:20:00,91.68,91.78,91.47,91.68,25100.0,48.8957,48.949,48.7837,48.8957,25100.0
2008-04-04 14:30:00,91.68,91.85,91.56,91.61,38400.0,48.8957,48.9863,48.8317,48.8583,38400.0
2008-04-04 14:40:00,91.61,91.82,91.59,91.8,16100.0,48.8583,48.9703,48.8477,48.9597,16100.0
2008-04-04 14:50:00,91.81,91.92,91.61,91.68,26200.0,48.965,49.0237,48.8583,48.8957,26200.0
2008-04-04 15:00:00,91.69,91.89,91.54,91.73,33300.0,48.901,49.0077,48.821,48.9223,33300.0
2008-04-04 15:10:00,91.73,91.73,91.3,91.48,45200.0,48.9223,48.9223,48.693,48.789,45200.0
2008-04-04 15:20:00,91.52,91.58,91.23,91.28,61600.0,48.8103,48.8423,48.6557,48.6823,61600.0
2008-04-04 15:30:00,91.28,91.4,90.81,90.86,71200.0,48.6823,48.7463,48.4317,48.4583,71200.0
2008-04-04 15:40:00,90.86,91.15,90.82,90.96,73700.0,48.4583,48.613,48.437,48.5117,73700.0
2008-04-04 15:50:00,90.96,91.1,90.67,90.91,110500.0,48.5117,48.5863,48.357,48.485,110500.0
2008-04-07 09:30:00,91.25,92.22,91.09,91.33,23500.0,48.6663,49.1837,48.581,48.709,23500.0
2008-04-07 09:40:00,91.34,91.69,91.1,91.57,27800.0,48.7143,48.901,48.5863,48.837,27800.0
2008-04-07 09:50:00,91.64,91.81,91.5,91.77,20400.0,48.8743,48.965,48.7997,48.9437,20400.0
2008-04-07 10:00:00,91.76,92.05,91.72,91.94,18700.0,48.9383,49.093,48.917,49.0343,18700.0
2008-04-07 10:10:00,91.94,92.41,91.94,92.18,26000.0,49.0343,49.285,49.0343,49.1623,26000.0
2008-04-07 10:20:00,92.16,92.33,91.77,91.77,20700.0,49.1517,49.2423,48.9437,48.9437,20700.0
2008-04-07 10:30:00,91.76,92.05,91.75,91.9,20600.0,48.9383,49.093,48.933,49.013,20600.0
2008-04-07 10:40:00,91.89,92.2,91.89,91.98,21800.0,49.0077,49.173,49.0077,49.0557,21800.0
2008-04-07 10:50:00,92.0,92.17,91.92,91.97,21300.0,49.0663,49.157,49.0237,49.0503,21300.0
2008-04-07 11:00:00,91.97,92.05,91.69,91.82,23800.0,49.0503,49.093,48.901,48.9703,23800.0
2008-04-07 11:10:00,91.87,91.98,91.73,91.86,16600.0,48.997,49.0557,48.9223,48.9917,16600.0
2008-04-07 11:20:00,91.84,91.9,91.75,91.8,17200.0,48.981,49.013,48.933,48.9597,17200.0
2008-04-07 11:30:00,91.8,92.03,91.39,91.46,47900.0,48.9597,49.0823,48.741,48.7783,47900.0
2008-04-07 11:40:00,91.45,91.65,91.33,91.38,21900.0,48.773,48.8797,48.709,48.7357,21900.0
2008-04-07 11:50:00,91.39,91.41,91.22,91.34,16100.0,48.741,48.7517,48.6503,48.7143,16100.0
2008-04-07 12:00:00,91.29,91.37,90.85,91.09,28300.0,48.6877,48.7303,48.453,48.581,28300.0
2008-04-07 12:10:00,91.09,91.29,91.07,91.24,12000.0,48.581,48.6877,48.5703,48.661,12000.0
2008-04-07 12:20:00,91.2,91.52,91.2,91.48,14000.0,48.6397,48.8103,48.6397,48.789,14000.0
2008-04-07 12:30:00,91.52,92.08,91.5,91.96,15700.0,48.8103,49.109,48.7997,49.045,15700.0
2008-04-07 12:40:00,92.0,92.38,91.94,92.11,28300.0,49.0663,49.269,49.0343,49.125,28300.0
2008-04-07 12:50:00,92.09,92.41,92.09,92.35,14200.0,49.1143,49.285,49.1143,49.253,14200.0
2008-04-07 13:00:00,92.36,92.6,92.35,92.56,18500.0,49.2583,49.3863,49.253,49.365,18500.0
2008-04-07 13:10:00,92.56,92.7,92.51,92.59,21300.0,49.365,49.4397,49.3383,49.381,21300.0
2008-04-07 13:20:00,92.62,93.0,92.62,92.95,30400.0,49.397,49.5997,49.397,49.573,30400.0
2008-04-07 13:30:00,92.89,92.95,92.81,92.87,12600.0,49.541,49.573,49.4983,49.5303,12600.0
2008-04-07 13:40:00,92.87,92.89,92.61,92.8,16200.0,49.5303,49.541,49.3917,49.493,16200.0
2008-04-07 13:50:00,92.81,92.92,92.71,92.78,18100.0,49.4983,49.557,49.445,49.4823,18100.0
2008-04-07 14:00:00,92.77,92.77,92.45,92.49,19500.0,49.477,49.477,49.3063,49.3277,19500.0
2008-04-07 14:10:00,92.49,92.57,92.32,92.32,24600.0,49.3277,49.3703,49.237,49.237,24600.0
2008-04-07 14:20:00,92.37,92.46,92.15,92.17,34800.0,49.2637,49.3117,49.1463,49.157,34800.0
2008-04-07 14:30:00,92.15,92.25,91.92,92.11,39700.0,49.1463,49.1997,49.0237,49.125,39700.0
2008-04-07 14:40:00,92.16,92.22,91.85,91.88,26000.0,49.1517,49.1837,48.9863,49.0023,26000.0
2008-04-07 14:50:00,91.86,92.05,91.83,91.9,27500.0,48.9917,49.093,48.9757,49.013,27500.0
2008-04-07 15:00:00,91.88,91.92,91.51,91.51,35200.0,49.0023,49.0237,48.805,48.805,35200.0
2008-04-07 15:10:00,91.55,91.62,91.42,91.55,31400.0,48.8263,48.8637,48.757,48.8263,31400.0
2008-04-07 15:20:00,91.49,91.62,91.34,91.53,35200.0,48.7943,48.8637,48.7143,48.8157,35200.0
2008-04-07 15:30:00,91.58,91.63,91.29,91.49,62900.0,48.8423,48.869,48.6877,48.7943,62900.0
2008-04-07 15:40:00,91.49,91.89,91.37,91.81,49200.0,48.7943,49.0077,48.7303,48.965,49200.0
2008-04-07 15:50:00,91.81,92.32,91.79,92.12,68600.0,48.965,49.237,48.9543,49.1303,68600.0
2008-04-08 09:30:00,91.73,91.73,90.79,90.84,23200.0,48.9223,48.9223,48.421,48.4477,23200.0
2008-04-08 09:40:00,90.8,91.08,90.68,91.05,21500.0,48.4263,48.5757,48.3623,48.5597,21500.0
2008-04-08 09:50:00,91.01,91.05,90.83,90.95,16200.0,48.5383,48.5597,48.4423,48.5063,16200.0
2008-04-08 10:00:00,90.92,91.23,90.71,90.98,22200.0,48.4903,48.6557,48.3783,48.5223,22200.0
2008-04-08 10:10:00,90.98,91.19,90.92,91.03,15800.0,48.5223,48.6343,48.4903,48.549,15800.0
2008-04-08 10:20:00,91.1,91.5,91.0,91.44,15900.0,48.5863,48.7997,48.533,48.7677,15900.0
2008-04-08 10:30:00,91.48,91.68,91.43,91.6,19700.0,48.789,48.8957,48.7623,48.853,19700.0
2008-04-08 10:40:00,91.63,91.81,91.6,91.75,11700.0,48.869,48.965,48.853,48.933,11700.0
2008-04-08 10:50:00,91.68,91.8,91.54,91.74,10000.0,48.8957,48.9597,48.821,48.9277,10000.0
2008-04-08 11:00:00,91.74,91.84,91.66,91.81,10200.0,48.9277,48.981,48.885,48.965,10200.0
2008-04-08 11:10:00,91.8,91.89,91.63,91.71,9500.0,48.9597,49.0077,48.869,48.9117,9500.0
2008-04-08 11:20:00,91.74,91.89,91.65,91.76,9300.0,48.9277,49.0077,48.8797,48.9383,9300.0
2008-04-08 11:30:00,91.73,91.87,91.59,91.59,15000.0,48.9223,48.997,48.8477,48.8477,15000.0
2008-04-08 11:40:00,91.57,91.67,91.5,91.6,10100.0,48.837,48.8903,48.7997,48.853,10100.0
2008-04-08 11:50:00,91.6,91.62,91.21,91.38,15500.0,48.853,48.8637,48.645,48.7357,15500.0
2008-04-08 12:00:00,91.37,91.45,91.19,91.31,12700.0,48.7303,48.773,48.6343,48.6983,12700.0
2008-04-08 12:10:00,91.31,91.48,91.26,91.41,17800.0,48.6983,48.789,48.6717,48.7517,17800.0
2008-04-08 12:20:00,91.42,91.67,91.39,91.44,19700.0,48.757,48.8903,48.741,48.7677,19700.0
2008-04-08 12:30:00,91.45,91.47,91.35,91.46,8700.0,48.773,48.7837,48.7197,48.7783,8700.0
2008-04-08 12:40:00,91.41,91.5,91.3,91.42,14500.0,48.7517,48.7997,48.693,48.757,14500.0
2008-04-08 12:50:00,91.42,91.57,91.2,91.21,38800.0,48.757,48.837,48.6397,48.645,38800.0
2008-04-08 13:00:00,91.21,91.26,91.05,91.15,10900.0,48.645,48.6717,48.5597,48.613,10900.0
2008-04-08 13:10:00,91.12,91.32,91.11,91.11,10300.0,48.597,48.7037,48.5917,48.5917,10300.0
2008-04-08 13:20:00,91.1,91.22,90.82,90.84,12300.0,48.5863,48.6503,48.437,48.4477,12300.0
2008-04-08 13:30:00,90.84,91.06,90.81,91.06,9500.0,48.4477,48.565,48.4317,48.565,9500.0
2008-04-08 13:40:00,91.08,91.11,90.8,90.81,20500.0,48.5757,48.5917,48.4263,48.4317,20500.0
2008-04-08 13:50:00,90.83,91.11,90.83,91.06,12100.0,48.4423,48.5917,48.4423,48.565,12100.0
2008-04-08 14:00:00,91.07,91.16,90.76,90.8,33900.0,48.5703,48.6183,48.405,48.4263,33900.0
2008-04-08 14:10:00,90.77,91.06,90.77,90.96,28400.0,48.4103,48.565,48.4103,48.5117,28400.0
2008-04-08 14:20:00,90.92,91.08,90.75,91.02,20300.0,48.4903,48.5757,48.3997,48.5437,20300.0
2008-04-08 14:30:00,91.03,91.05,90.83,91.0,22900.0,48.549,48.5597,48.4423,48.533,22900.0
2008-04-08 14:40:00,90.95,91.05,90.88,90.91,13100.0,48.5063,48.5597,48.469,48.485,13100.0
2008-04-08 14:50:00,90.89,91.15,90.89,91.12,15400.0,48.4743,48.613,48.4743,48.597,15400.0
2008-04-08 15:00:00,91.11,91.13,90.8,90.91,24900.0,48.5917,48.6023,48.4263,48.485,24900.0
2008-04-08 15:10:00,90.92,90.92,90.7,90.76,36000.0,48.4903,48.4903,48.373,48.405,36000.0
2008-04-08 15:20:00,90.76,90.79,90.38,90.72,36000.0,48.405,48.421,48.2023,48.3837,36000.0
2008-04-08 15:30:00,90.75,90.99,90.74,90.86,43900.0,48.3997,48.5277,48.3943,48.4583,43900.0
2008-04-08 15:40:00,90.81,91.2,90.81,90.99,42800.0,48.4317,48.6397,48.4317,48.5277,42800.0
2008-04-08 15:50:00,90.99,91.05,90.52,90.59,87200.0,48.5277,48.5597,48.277,48.3143,87200.0
2008-04-09 09:30:00,90.77,91.4,90.64,90.68,21500.0,48.4103,48.7463,48.341,48.3623,21500.0
2008-04-09 09:40:00,90.68,90.68,90.26,90.36,18900.0,48.3623,48.3623,48.1383,48.1917,18900.0
2008-04-09 09:50:00,90.42,90.75,90.4,90.57,21300.0,48.2237,48.3997,48.213,48.3037,21300.0
2008-04-09 10:00:00,90.6,90.77,90.09,90.44,26800.0,48.3197,48.4103,48.0477,48.2343,26800.0
2008-04-09 10:10:00,90.46,90.66,90.42,90.5,15500.0,48.245,48.3517,48.2237,48.2663,15500.0
2008-04-09 10:20:00,90.56,90.79,90.56,90.67,12500.0,48.2983,48.421,48.2983,48.357,12500.0
2008-04-09 10:30:00,90.63,90.81,90.03,90.66,43300.0,48.3357,48.4317,48.0157,48.3517,43300.0
2008-04-09 10:40:00,90.65,90.85,90.47,90.68,34300.0,48.3463,48.453,48.2503,48.3623,34300.0
2008-04-09 10:50:00,90.69,90.82,90.47,90.79,24400.0,48.3677,48.437,48.2503,48.421,24400.0
2008-04-09 11:00:00,90.81,90.81,90.57,90.76,14900.0,48.4317,48.4317,48.3037,48.405,14900.0
2008-04-09 11:10:00,90.75,90.87,90.47,90.55,30000.0,48.3997,48.4637,48.2503,48.293,30000.0
2008-04-09 11:20:00,90.49,90.66,90.26,90.26,42200.0,48.261,48.3517,48.1383,48.1383,42200.0
2008-04-09 11:30:00,90.26,90.49,90.08,90.08,37900.0,48.1383,48.261,48.0423,48.0423,37900.0
2008-04-09 11:40:00,90.14,90.19,89.94,90.03,42600.0,48.0743,48.101,47.9677,48.0157,42600.0
2008-04-09 11:50:00,90.01,90.07,89.55,89.77,39200.0,48.005,48.037,47.7597,47.877,39200.0
2008-04-09 12:00:00,89.66,89.85,89.6,89.81,19100.0,47.8183,47.9197,47.7863,47.8983,19100.0
2008-04-09 12:10:00,89.86,90.21,89.75,90.06,21500.0,47.925,48.1117,47.8663,48.0317,21500.0
2008-04-09 12:20:00,89.99,90.04,89.85,89.98,12500.0,47.9943,48.021,47.9197,47.989,12500.0
2008-04-09 12:30:00,90.01,90.13,89.93,90.09,11100.0,48.005,48.069,47.9623,48.0477,11100.0
2008-04-09 12:40:00,90.14,90.19,89.78,89.78,10700.0,48.0743,48.101,47.8823,47.8823,10700.0
2008-04-09 12:50:00,89.77,89.94,89.72,89.74,21400.0,47.877,47.9677,47.8503,47.861,21400.0
2008-04-09 13:00:00,89.81,89.93,89.66,89.93,18200.0,47.8983,47.9623,47.8183,47.9623,18200.0
2008-04-09 13:10:00,89.96,89.96,89.68,89.79,12100.0,47.9783,47.9783,47.829,47.8877,12100.0
2008-04-09 13:20:00,89.8,89.85,89.64,89.74,8300.0,47.893,47.9197,47.8077,47.861,8300.0
2008-04-09 13:30:00,89.78,89.84,89.67,89.77,9900.0,47.8823,47.9143,47.8237,47.877,9900.0
2008-04-09 13:40:00,89.78,89.86,89.66,89.7,12600.0,47.8823,47.925,47.8183,47.8397,12600.0
2008-04-09 13:50:00,89.74,89.8,89.62,89.79,10700.0,47.861,47.893,47.797,47.8877,10700.0
2008-04-09 14:00:00,89.78,90.1,89.78,89.98,13700.0,47.8823,48.053,47.8823,47.989,13700.0
2008-04-09 14:10:00,89.97,90.03,89.76,89.86,22300.0,47.9837,48.0157,47.8717,47.925,22300.0
2008-04-09 14:20:00,89.86,89.96,89.8,89.85,28000.0,47.925,47.9783,47.893,47.9197,28000.0
2008-04-09 14:30:00,89.83,89.88,89.57,89.88,45100.0,47.909,47.9357,47.7703,47.9357,45100.0
2008-04-09 14:40:00,89.86,89.89,89.63,89.64,22200.0,47.925,47.941,47.8023,47.8077,22200.0
2008-04-09 14:50:00,89.65,89.85,89.62,89.71,18400.0,47.813,47.9197,47.797,47.845,18400.0
2008-04-09 15:00:00,89.71,89.86,89.6,89.86,34100.0,47.845,47.925,47.7863,47.925,34100.0
2008-04-09 15:10:00,89.81,90.06,89.74,90.06,26600.0,47.8983,48.0317,47.861,48.0317,26600.0
2008-04-09 15:20:00,90.08,90.09,89.85,89.86,19800.0,48.0423,48.0477,47.9197,47.925,19800.0
2008-04-09 15:30:00,89.86,90.23,89.86,90.2,26100.0,47.925,48.1223,47.925,48.1063,26100.0
2008-04-09 15:40:00,90.2,90.2,89.97,90.02,19600.0,48.1063,48.1063,47.9837,48.0103,19600.0
2008-04-09 15:50:00,90.04,90.05,89.3,89.41,92800.0,48.021,48.0263,47.6263,47.685,92800.0
2008-04-10 09:30:00,89.34,89.99,89.15,89.4,30000.0,47.6477,47.9943,47.5463,47.6797,30000.0
2008-04-10 09:40:00,89.38,89.54,89.16,89.4,23400.0,47.669,47.7543,47.5517,47.6797,23400.0
2008-04-10 09:50:00,89.38,90.13,89.09,89.91,54600.0,47.669,48.069,47.5143,47.9517,54600.0
2008-04-10 10:00:00,89.83,90.36,89.78,90.11,52000.0,47.909,48.1917,47.8823,48.0583,52000.0
2008-04-10 10:10:00,90.15,90.32,90.04,90.25,39900.0,48.0797,48.1703,48.021,48.133,39900.0
2008-04-10 10:20:00,90.28,91.22,90.23,91.18,45300.0,48.149,48.6503,48.1223,48.629,45300.0
2008-04-10 10:30:00,91.17,91.22,90.5,90.82,32500.0,48.6237,48.6503,48.2663,48.437,32500.0
2008-04-10 10:40:00,90.82,91.2,90.74,91.16,34700.0,48.437,48.6397,48.3943,48.6183,34700.0
2008-04-10 10:50:00,91.18,91.8,91.16,91.76,42600.0,48.629,48.9597,48.6183,48.9383,42600.0
2008-04-10 11:00:00,91.76,91.88,91.51,91.74,24200.0,48.9383,49.0023,48.805,48.9277,24200.0
2008-04-10 11:10:00,91.78,91.97,91.68,91.95,36900.0,48.949,49.0503,48.8957,49.0397,36900.0
2008-04-10 11:20:00,91.98,92.15,91.93,92.08,40200.0,49.0557,49.1463,49.029,49.109,40200.0
2008-04-10 11:30:00,92.03,92.38,92.03,92.31,37800.0,49.0823,49.269,49.0823,49.2317,37800.0
2008-04-10 11:40:00,92.29,92.42,92.13,92.29,22100.0,49.221,49.2903,49.1357,49.221,22100.0
2008-04-10 11:50:00,92.25,92.28,92.05,92.1,24600.0,49.1997,49.2157,49.093,49.1197,24600.0
2008-04-10 12:00:00,92.08,92.2,91.84,91.93,19300.0,49.109,49.173,48.981,49.029,19300.0
2008-04-10 12:10:00,91.9,91.98,91.76,91.94,33600.0,49.013,49.0557,48.9383,49.0343,33600.0
2008-04-10 12:20:00,91.95,92.2,91.93,92.08,18300.0,49.0397,49.173,49.029,49.109,18300.0
2008-04-10 12:30:00,92.08,92.23,92.05,92.22,28300.0,49.109,49.189,49.093,49.1837,28300.0
2008-04-10 12:40:00,92.22,92.31,91.84,91.93,23400.0,49.1837,49.2317,48.981,49.029,23400.0
2008-04-10 12:50:00,91.9,92.13,91.88,92.05,13400.0,49.013,49.1357,49.0023,49.093,13400.0
2008-04-10 13:00:00,92.04,92.3,92.02,92.18,18400.0,49.0877,49.2263,49.077,49.1623,18400.0
2008-04-10 13:10:00,92.18,92.28,92.03,92.15,17500.0,49.1623,49.2157,49.0823,49.1463,17500.0
2008-04-10 13:20:00,92.15,92.32,92.08,92.18,14000.0,49.1463,49.237,49.109,49.1623,14000.0
2008-04-10 13:30:00,92.23,92.3,92.06,92.22,17000.0,49.189,49.2263,49.0983,49.1837,17000.0
2008-04-10 13:40:00,92.21,92.37,92.15,92.32,12600.0,49.1783,49.2637,49.1463,49.237,12600.0
2008-04-10 13:50:00,92.29,92.3,92.02,92.02,17300.0,49.221,49.2263,49.077,49.077,17300.0
2008-04-10 14:00:00,92.01,92.1,91.92,91.97,24900.0,49.0717,49.1197,49.0237,49.0503,24900.0
2008-04-10 14:10:00,91.98,92.13,91.75,91.92,20100.0,49.0557,49.1357,48.933,49.0237,20100.0
2008-04-10 14:20:00,91.91,91.98,91.83,91.95,25600.0,49.0183,49.0557,48.9757,49.0397,25600.0
2008-04-10 14:30:00,91.9,92.2,91.81,92.04,39100.0,49.013,49.173,48.965,49.0877,39100.0
2008-04-10 14:40:00,92.05,92.2,92.03,92.14,26400.0,49.093,49.173,49.0823,49.141,26400.0
2008-04-10 14:50:00,92.1,92.3,92.01,92.29,22600.0,49.1197,49.2263,49.0717,49.221,22600.0
2008-04-10 15:00:00,92.29,92.3,92.14,92.22,27300.0,49.221,49.2263,49.141,49.1837,27300.0
2008-04-10 15:10:00,92.23,92.25,91.99,92.04,29000.0,49.189,49.1997,49.061,49.0877,29000.0
2008-04-10 15:20:00,92.05,92.17,91.88,91.96,27400.0,49.093,49.157,49.0023,49.045,27400.0
2008-04-10 15:30:00,91.95,91.95,91.5,91.6,57800.0,49.0397,49.0397,48.7997,48.853,57800.0
2008-04-10 15:40:00,91.59,91.65,91.22,91.29,56800.0,48.8477,48.8797,48.6503,48.6877,56800.0
2008-04-10 15:50:00,91.29,91.67,91.23,91.54,53200.0,48.6877,48.8903,48.6557,48.821,53200.0
2008-04-11 09:30:00,90.48,90.92,89.88,90.46,36900.0,48.2557,48.4903,47.9357,48.245,36900.0
2008-04-11 09:40:00,90.42,90.92,90.23,90.66,31900.0,48.2237,48.4903,48.1223,48.3517,31900.0
2008-04-11 09:50:00,90.62,90.67,90.3,90.34,33600.0,48.3303,48.357,48.1597,48.181,33600.0
2008-04-11 10:00:00,90.36,90.54,90.08,90.11,39300.0,48.1917,48.2877,48.0423,48.0583,39300.0
2008-04-11 10:10:00,90.17,90.25,90.04,90.23,16200.0,48.0903,48.133,48.021,48.1223,16200.0
2008-04-11 10:20:00,90.19,90.73,90.17,90.64,51100.0,48.101,48.389,48.0903,48.341,51100.0
2008-04-11 10:30:00,90.68,90.72,90.44,90.67,29800.0,48.3623,48.3837,48.2343,48.357,29800.0
2008-04-11 10:40:00,90.66,91.04,90.56,91.01,28000.0,48.3517,48.5543,48.2983,48.5383,28000.0
2008-04-11 10:50:00,91.01,91.13,91.0,91.07,12600.0,48.5383,48.6023,48.533,48.5703,12600.0
2008-04-11 11:00:00,91.02,91.12,90.9,91.0,16500.0,48.5437,48.597,48.4797,48.533,16500.0
2008-04-11 11:10:00,91.01,91.03,90.51,90.58,13200.0,48.5383,48.549,48.2717,48.309,13200.0
2008-04-11 11:20:00,90.65,90.75,90.57,90.63,9100.0,48.3463,48.3997,48.3037,48.3357,9100.0
2008-04-11 11:30:00,90.6,90.66,90.54,90.61,8300.0,48.3197,48.3517,48.2877,48.325,8300.0
2008-04-11 11:40:00,90.58,90.7,90.54,90.57,11000.0,48.309,48.373,48.2877,48.3037,11000.0
2008-04-11 11:50:00,90.54,90.58,90.42,90.55,8500.0,48.2877,48.309,48.2237,48.293,8500.0
2008-04-11 12:00:00,90.55,90.68,90.42,90.67,31800.0,48.293,48.3623,48.2237,48.357,31800.0
2008-04-11 12:10:00,90.61,90.69,90.51,90.54,26600.0,48.325,48.3677,48.2717,48.2877,26600.0
2008-04-11 12:20:00,90.52,90.52,90.04,90.05,18100.0,48.277,48.277,48.021,48.0263,18100.0
2008-04-11 12:30:00,90.14,90.4,90.13,90.35,15100.0,48.0743,48.213,48.069,48.1863,15100.0
2008-04-11 12:40:00,90.42,90.47,90.3,90.47,12200.0,48.2237,48.2503,48.1597,48.2503,12200.0
2008-04-11 12:50:00,90.43,90.62,90.4,90.5,26700.0,48.229,48.3303,48.213,48.2663,26700.0
2008-04-11 13:00:00,90.5,90.53,90.35,90.4,15300.0,48.2663,48.2823,48.1863,48.213,15300.0
2008-04-11 13:10:00,90.37,90.62,90.37,90.57,13300.0,48.197,48.3303,48.197,48.3037,13300.0
2008-04-11 13:20:00,90.58,90.62,90.42,90.54,15700.0,48.309,48.3303,48.2237,48.2877,15700.0
2008-04-11 13:30:00,90.48,90.48,90.28,90.39,15400.0,48.2557,48.2557,48.149,48.2077,15400.0
2008-04-11 13:40:00,90.39,90.45,90.3,90.41,12900.0,48.2077,48.2397,48.1597,48.2183,12900.0
2008-04-11 13:50:00,90.42,90.53,90.36,90.38,10300.0,48.2237,48.2823,48.1917,48.2023,10300.0
2008-04-11 14:00:00,90.4,90.45,90.23,90.33,13000.0,48.213,48.2397,48.1223,48.1757,13000.0
2008-04-11 14:10:00,90.34,90.34,90.03,90.12,19900.0,48.181,48.181,48.0157,48.0637,19900.0
2008-04-11 14:20:00,90.1,90.33,90.08,90.25,14200.0,48.053,48.1757,48.0423,48.133,14200.0
2008-04-11 14:30:00,90.27,90.29,90.07,90.13,15500.0,48.1437,48.1543,48.037,48.069,15500.0
2008-04-11 14:40:00,90.14,90.27,90.07,90.18,26200.0,48.0743,48.1437,48.037,48.0957,26200.0
2008-04-11 14:50:00,90.2,90.45,90.2,90.23,14200.0,48.1063,48.2397,48.1063,48.1223,14200.0
2008-04-11 15:00:00,90.27,90.27,90.02,90.07,30900.0,48.1437,48.1437,48.0103,48.037,30900.0
2008-04-11 15:10:00,90.06,90.2,89.99,90.12,25100.0,48.0317,48.1063,47.9943,48.0637,25100.0
2008-04-11 15:20:00,90.12,90.38,90.06,90.27,26500.0,48.0637,48.2023,48.0317,48.1437,26500.0
2008-04-11 15:30:00,90.28,90.28,89.83,89.88,29100.0,48.149,48.149,47.909,47.9357,29100.0
2008-04-11 15:40:00,89.88,89.99,89.85,89.95,24800.0,47.9357,47.9943,47.9197,47.973,24800.0
2008-04-11 15:50:00,89.95,90.08,89.72,89.86,67400.0,47.973,48.0423,47.8503,47.925,67400.0
2008-04-14 09:30:00,89.53,89.73,89.17,89.63,14900.0,47.749,47.8557,47.557,47.8023,14900.0
2008-04-14 09:40:00,89.7,89.87,89.66,89.82,13600.0,47.8397,47.9303,47.8183,47.9037,13600.0
2008-04-14 09:50:00,89.83,90.22,89.71,90.05,16700.0,47.909,48.117,47.845,48.0263,16700.0
2008-04-14 10:00:00,90.07,90.4,89.93,90.32,25900.0,48.037,48.213,47.9623,48.1703,25900.0
2008-04-14 10:10:00,90.34,90.47,90.26,90.31,13500.0,48.181,48.2503,48.1383,48.165,13500.0
2008-04-14 10:20:00,90.39,90.5,90.14,90.5,16000.0,48.2077,48.2663,48.0743,48.2663,16000.0
2008-04-14 10:30:00,90.49,90.92,90.47,90.83,21000.0,48.261,48.4903,48.2503,48.4423,21000.0
2008-04-14 10:40:00,90.88,91.42,90.88,91.23,25600.0,48.469,48.757,48.469,48.6557,25600.0
2008-04-14 10:50:00,91.25,91.52,91.13,91.52,20900.0,48.6663,48.8103,48.6023,48.8103,20900.0
2008-04-14 11:00:00,91.53,91.55,91.33,91.35,18800.0,48.8157,48.8263,48.709,48.7197,18800.0
2008-04-14 11:10:00,91.34,91.44,91.28,91.42,10700.0,48.7143,48.7677,48.6823,48.757,10700.0
2008-04-14 11:20:00,91.42,91.48,91.34,91.43,21300.0,48.757,48.789,48.7143,48.7623,21300.0
2008-04-14 11:30:00,91.38,91.44,91.29,91.36,34800.0,48.7357,48.7677,48.6877,48.725,34800.0
2008-04-14 11:40:00,91.38,91.39,91.27,91.36,41100.0,48.7357,48.741,48.677,48.725,41100.0
2008-04-14 11:50:00,91.35,91.39,91.25,91.3,17100.0,48.7197,48.741,48.6663,48.693,17100.0
2008-04-14 12:00:00,91.26,91.31,91.07,91.14,21400.0,48.6717,48.6983,48.5703,48.6077,21400.0
2008-04-14 12:10:00,91.16,91.17,91.01,91.06,12400.0,48.6183,48.6237,48.5383,48.565,12400.0
2008-04-14 12:20:00,91.07,91.35,91.01,91.29,21800.0,48.5703,48.7197,48.5383,48.6877,21800.0
2008-04-14 12:30:00,91.31,91.36,91.26,91.29,8100.0,48.6983,48.725,48.6717,48.6877,8100.0
2008-04-14 12:40:00,91.26,91.56,91.18,91.54,11400.0,48.6717,48.8317,48.629,48.821,11400.0
2008-04-14 12:50:00,91.56,91.83,91.56,91.76,16300.0,48.8317,48.9757,48.8317,48.9383,16300.0
2008-04-14 13:00:00,91.76,91.77,91.63,91.69,10800.0,48.9383,48.9437,48.869,48.901,10800.0
2008-04-14 13:10:00,91.74,91.82,91.45,91.45,16900.0,48.9277,48.9703,48.773,48.773,16900.0
2008-04-14 13:20:00,91.45,91.55,91.41,91.49,13600.0,48.773,48.8263,48.7517,48.7943,13600.0
2008-04-14 13:30:00,91.46,91.48,91.33,91.38,18400.0,48.7783,48.789,48.709,48.7357,18400.0
2008-04-14 13:40:00,91.35,91.41,91.2,91.22,15300.0,48.7197,48.7517,48.6397,48.6503,15300.0
2008-04-14 13:50:00,91.22,91.26,90.99,91.08,29200.0,48.6503,48.6717,48.5277,48.5757,29200.0
2008-04-14 14:00:00,91.12,91.22,91.01,91.01,8200.0,48.597,48.6503,48.5383,48.5383,8200.0
2008-04-14 14:10:00,91.01,91.1,90.88,90.88,11400.0,48.5383,48.5863,48.469,48.469,11400.0
2008-04-14 14:20:00,90.88,91.07,90.88,90.92,10800.0,48.469,48.5703,48.469,48.4903,10800.0
2008-04-14 14:30:00,90.91,91.1,90.91,90.97,13000.0,48.485,48.5863,48.485,48.517,13000.0
2008-04-14 14:40:00,90.98,91.08,90.85,90.86,9000.0,48.5223,48.5757,48.453,48.4583,9000.0
2008-04-14 14:50:00,90.85,90.91,90.63,90.72,15700.0,48.453,48.485,48.3357,48.3837,15700.0
2008-04-14 15:00:00,90.72,90.84,90.63,90.7,15100.0,48.3837,48.4477,48.3357,48.373,15100.0
2008-04-14 15:10:00,90.7,90.71,90.47,90.65,18800.0,48.373,48.3783,48.2503,48.3463,18800.0
2008-04-14 15:20:00,90.68,90.78,90.56,90.57,21600.0,48.3623,48.4157,48.2983,48.3037,21600.0
2008-04-14 15:30:00,90.58,90.68,90.37,90.37,33500.0,48.309,48.3623,48.197,48.197,33500.0
2008-04-14 15:40:00,90.39,90.58,90.34,90.5,22400.0,48.2077,48.309,48.181,48.2663,22400.0
2008-04-14 15:50:00,90.51,90.56,90.16,90.38,56900.0,48.2717,48.2983,48.085,48.2023,56900.0
2008-04-15 09:30:00,91.15,92.46,91.15,92.25,50900.0,48.613,49.3117,48.613,49.1997,50900.0
2008-04-15 09:40:00,92.25,92.25,91.87,91.88,48300.0,49.1997,49.1997,48.997,49.0023,48300.0
2008-04-15 09:50:00,91.86,91.92,91.36,91.42,50000.0,48.9917,49.0237,48.725,48.757,50000.0
2008-04-15 10:00:00,91.42,92.0,91.39,91.85,36100.0,48.757,49.0663,48.741,48.9863,36100.0
2008-04-15 10:10:00,91.89,91.96,91.72,91.83,33600.0,49.0077,49.045,48.917,48.9757,33600.0
2008-04-15 10:20:00,91.83,91.89,91.34,91.4,32100.0,48.9757,49.0077,48.7143,48.7463,32100.0
2008-04-15 10:30:00,91.37,91.75,91.31,91.69,22100.0,48.7303,48.933,48.6983,48.901,22100.0
2008-04-15 10:40:00,91.69,92.06,91.6,92.03,27300.0,48.901,49.0983,48.853,49.0823,27300.0
2008-04-15 10:50:00,92.05,92.05,91.65,92.0,18900.0,49.093,49.093,48.8797,49.0663,18900.0
2008-04-15 11:00:00,91.96,92.0,91.75,91.77,17900.0,49.045,49.0663,48.933,48.9437,17900.0
2008-04-15 11:10:00,91.77,91.97,91.62,91.72,30600.0,48.9437,49.0503,48.8637,48.917,30600.0
2008-04-15 11:20:00,91.72,91.83,91.52,91.78,24200.0,48.917,48.9757,48.8103,48.949,24200.0
2008-04-15 11:30:00,91.81,91.98,91.76,91.93,24700.0,48.965,49.0557,48.9383,49.029,24700.0
2008-04-15 11:40:00,91.97,92.0,91.79,91.99,15200.0,49.0503,49.0663,48.9543,49.061,15200.0
2008-04-15 11:50:00,91.96,92.0,91.77,91.79,15700.0,49.045,49.0663,48.9437,48.9543,15700.0
2008-04-15 12:00:00,91.77,91.91,91.7,91.83,26000.0,48.9437,49.0183,48.9063,48.9757,26000.0
2008-04-15 12:10:00,91.9,91.99,91.72,91.74,16400.0,49.013,49.061,48.917,48.9277,16400.0
2008-04-15 12:20:00,91.72,91.9,91.7,91.89,16000.0,48.917,49.013,48.9063,49.0077,16000.0
2008-04-15 12:30:00,91.89,92.0,91.84,91.93,16800.0,49.0077,49.0663,48.981,49.029,16800.0
2008-04-15 12:40:00,91.93,91.97,91.83,91.94,11000.0,49.029,49.0503,48.9757,49.0343,11000.0
2008-04-15 12:50:00,91.97,91.97,91.87,91.9,10600.0,49.0503,49.0503,48.997,49.013,10600.0
2008-04-15 13:00:00,91.92,92.0,91.87,91.93,23900.0,49.0237,49.0663,48.997,49.029,23900.0
2008-04-15 13:10:00,91.96,92.16,91.91,92.01,21400.0,49.045,49.1517,49.0183,49.0717,21400.0
2008-04-15 13:20:00,92.01,92.2,92.0,92.11,16100.0,49.0717,49.173,49.0663,49.125,16100.0
2008-04-15 13:30:00,92.12,92.21,92.04,92.07,19800.0,49.1303,49.1783,49.0877,49.1037,19800.0
2008-04-15 13:40:00,92.06,92.37,92.05,92.35,40900.0,49.0983,49.2637,49.093,49.253,40900.0
2008-04-15 13:50:00,92.37,92.41,92.2,92.29,39300.0,49.2637,49.285,49.173,49.221,39300.0
2008-04-15 14:00:00,92.31,92.5,92.08,92.17,49200.0,49.2317,49.333,49.109,49.157,49200.0
2008-04-15 14:10:00,92.19,92.24,91.94,91.95,31400.0,49.1677,49.1943,49.0343,49.0397,31400.0
2008-04-15 14:20:00,91.97,92.06,91.95,91.98,15900.0,49.0503,49.0983,49.0397,49.0557,15900.0
2008-04-15 14:30:00,91.95,92.24,91.95,92.02,20800.0,49.0397,49.1943,49.0397,49.077,20800.0
2008-04-15 14:40:00,92.07,92.13,91.83,91.86,33700.0,49.1037,49.1357,48.9757,48.9917,33700.0
2008-04-15 14:50:00,91.86,91.89,91.72,91.72,33700.0,48.9917,49.0077,48.917,48.917,33700.0
2008-04-15 15:00:00,91.72,91.98,91.66,91.9,30900.0,48.917,49.0557,48.885,49.013,30900.0
2008-04-15 15:10:00,91.91,92.27,91.88,92.26,29600.0,49.0183,49.2103,49.0023,49.205,29600.0
2008-04-15 15:20:00,92.25,92.38,92.19,92.32,26800.0,49.1997,49.269,49.1677,49.237,26800.0
2008-04-15 15:30:00,92.33,92.51,92.29,92.31,25000.0,49.2423,49.3383,49.221,49.2317,25000.0
2008-04-15 15:40:00,92.29,92.47,92.25,92.27,33000.0,49.221,49.317,49.1997,49.2103,33000.0
2008-04-15 15:50:00,92.27,92.88,92.23,92.88,81300.0,49.2103,49.5357,49.189,49.5357,81300.0
2008-04-16 09:30:00,93.78,94.13,93.08,93.6,26000.0,50.0156,50.2023,49.6423,49.9196,26000.0
2008-04-16 09:40:00,93.56,94.5,93.53,94.5,31800.0,49.8983,50.3996,49.8823,50.3996,31800.0
2008-04-16 09:50:00,94.41,94.42,94.11,94.23,21800.0,50.3516,50.357,50.1916,50.2556,21800.0
2008-04-16 10:00:00,94.24,94.46,94.12,94.16,27800.0,50.261,50.3783,50.197,50.2183,27800.0
2008-04-16 10:10:00,94.17,94.33,93.84,94.22,39100.0,50.2236,50.309,50.0476,50.2503,39100.0
2008-04-16 10:20:00,94.22,94.49,94.06,94.1,58600.0,50.2503,50.3943,50.165,50.1863,58600.0
2008-04-16 10:30:00,94.13,94.35,93.92,93.95,59200.0,50.2023,50.3196,50.0903,50.1063,59200.0
2008-04-16 10:40:00,93.92,94.22,93.82,94.22,22000.0,50.0903,50.2503,50.037,50.2503,22000.0
2008-04-16 10:50:00,94.19,94.43,94.16,94.4,9900.0,50.2343,50.3623,50.2183,50.3463,9900.0
2008-04-16 11:00:00,94.4,94.43,94.01,94.05,19900.0,50.3463,50.3623,50.1383,50.1596,19900.0
2008-04-16 11:10:00,94.02,94.33,94.02,94.19,11500.0,50.1436,50.309,50.1436,50.2343,11500.0
2008-04-16 11:20:00,94.19,94.36,94.09,94.34,12400.0,50.2343,50.325,50.181,50.3143,12400.0
2008-04-16 11:30:00,94.35,94.5,94.3,94.36,46100.0,50.3196,50.3996,50.293,50.325,46100.0
2008-04-16 11:40:00,94.35,94.47,94.35,94.45,7500.0,50.3196,50.3836,50.3196,50.373,7500.0
2008-04-16 11:50:00,94.45,94.5,94.08,94.15,21900.0,50.373,50.3996,50.1756,50.213,21900.0
2008-04-16 12:00:00,94.16,94.3,94.15,94.16,12400.0,50.2183,50.293,50.213,50.2183,12400.0
2008-04-16 12:10:00,94.18,94.41,94.17,94.37,13100.0,50.229,50.3516,50.2236,50.3303,13100.0
2008-04-16 12:20:00,94.4,94.58,94.35,94.58,13600.0,50.3463,50.4423,50.3196,50.4423,13600.0
2008-04-16 12:30:00,94.57,94.66,94.52,94.57,13100.0,50.437,50.485,50.4103,50.437,13100.0
2008-04-16 12:40:00,94.58,94.59,94.35,94.42,14600.0,50.4423,50.4476,50.3196,50.357,14600.0
2008-04-16 12:50:00,94.42,94.64,94.41,94.59,36800.0,50.357,50.4743,50.3516,50.4476,36800.0
2008-04-16 13:00:00,94.58,94.73,94.52,94.61,14900.0,50.4423,50.5223,50.4103,50.4583,14900.0
2008-04-16 13:10:00,94.62,94.65,94.53,94.59,21600.0,50.4636,50.4796,50.4156,50.4476,21600.0
2008-04-16 13:20:00,94.59,94.59,94.35,94.46,22600.0,50.4476,50.4476,50.3196,50.3783,22600.0
2008-04-16 13:30:00,94.47,94.47,94.18,94.29,12800.0,50.3836,50.3836,50.229,50.2876,12800.0
2008-04-16 13:40:00,94.35,94.45,94.26,94.45,13800.0,50.3196,50.373,50.2716,50.373,13800.0
2008-04-16 13:50:00,94.39,94.48,94.27,94.38,19300.0,50.341,50.389,50.277,50.3356,19300.0
2008-04-16 14:00:00,94.35,94.35,93.89,94.03,28100.0,50.3196,50.3196,50.0743,50.149,28100.0
2008-04-16 14:10:00,94.0,94.36,93.95,94.31,21200.0,50.133,50.325,50.1063,50.2983,21200.0
2008-04-16 14:20:00,94.33,94.47,94.22,94.44,24400.0,50.309,50.3836,50.2503,50.3676,24400.0
2008-04-16 14:30:00,94.44,94.67,94.43,94.61,29600.0,50.3676,50.4903,50.3623,50.4583,29600.0
2008-04-16 14:40:00,94.61,94.62,94.51,94.57,14800.0,50.4583,50.4636,50.405,50.437,14800.0
2008-04-16 14:50:00,94.59,94.91,94.54,94.75,17000.0,50.4476,50.6183,50.421,50.533,17000.0
2008-04-16 15:00:00,94.76,94.94,94.58,94.74,41500.0,50.5383,50.6343,50.4423,50.5276,41500.0
2008-04-16 15:10:00,94.77,94.94,94.69,94.86,38700.0,50.5436,50.6343,50.501,50.5916,38700.0
2008-04-16 15:20:00,94.86,95.23,94.77,95.07,57800.0,50.5916,50.789,50.5436,50.7036,57800.0
2008-04-16 15:30:00,95.07,95.28,94.85,95.19,45500.0,50.7036,50.8156,50.5863,50.7676,45500.0
2008-04-16 15:40:00,95.19,95.82,95.17,95.77,98800.0,50.7676,51.1036,50.757,51.077,98800.0
2008-04-16 15:50:00,95.79,96.08,95.61,95.87,138700.0,51.0876,51.2423,50.9916,51.1303,138700.0
2008-04-17 09:30:00,95.3,95.44,94.56,94.71,62300.0,50.8263,50.901,50.4316,50.5116,62300.0
2008-04-17 09:40:00,94.69,95.02,94.63,94.86,24700.0,50.501,50.677,50.469,50.5916,24700.0
2008-04-17 09:50:00,94.88,95.21,94.75,95.15,32100.0,50.6023,50.7783,50.533,50.7463,32100.0
2008-04-17 10:00:00,95.15,95.15,94.53,94.56,36100.0,50.7463,50.7463,50.4156,50.4316,36100.0
2008-04-17 10:10:00,94.54,94.86,94.49,94.85,38200.0,50.421,50.5916,50.3943,50.5863,38200.0
2008-04-17 10:20:00,94.85,95.04,94.62,94.91,22300.0,50.5863,50.6876,50.4636,50.6183,22300.0
2008-04-17 10:30:00,94.89,95.22,94.74,95.1,27900.0,50.6076,50.7836,50.5276,50.7196,27900.0
2008-04-17 10:40:00,95.09,95.3,94.99,95.03,29100.0,50.7143,50.8263,50.661,50.6823,29100.0
2008-04-17 10:50:00,95.04,95.17,94.91,95.03,31300.0,50.6876,50.757,50.6183,50.6823,31300.0
2008-04-17 11:00:00,94.99,95.23,94.85,95.06,43700.0,50.661,50.789,50.5863,50.6983,43700.0
2008-04-17 11:10:00,95.06,95.3,95.04,95.11,34700.0,50.6983,50.8263,50.6876,50.725,34700.0
2008-04-17 11:20:00,95.11,95.25,94.78,94.81,31800.0,50.725,50.7996,50.549,50.565,31800.0
2008-04-17 11:30:00,94.83,95.04,94.8,95.0,16700.0,50.5756,50.6876,50.5596,50.6663,16700.0
2008-04-17 11:40:00,95.03,95.06,94.8,94.97,15000.0,50.6823,50.6983,50.5596,50.6503,15000.0
2008-04-17 11:50:00,94.95,95.08,94.74,94.85,18100.0,50.6396,50.709,50.5276,50.5863,18100.0
2008-04-17 12:00:00,94.88,95.13,94.82,95.09,20300.0,50.6023,50.7356,50.5703,50.7143,20300.0
2008-04-17 12:10:00,95.09,95.15,94.95,94.97,17400.0,50.7143,50.7463,50.6396,50.6503,17400.0
2008-04-17 12:20:00,94.96,95.07,94.65,94.67,22200.0,50.645,50.7036,50.4796,50.4903,22200.0
2008-04-17 12:30:00,94.68,94.8,94.45,94.58,33500.0,50.4956,50.5596,50.373,50.4423,33500.0
2008-04-17 12:40:00,94.59,94.68,94.45,94.47,18500.0,50.4476,50.4956,50.373,50.3836,18500.0
2008-04-17 12:50:00,94.47,94.64,94.44,94.53,22500.0,50.3836,50.4743,50.3676,50.4156,22500.0
2008-04-17 13:00:00,94.53,94.78,94.51,94.78,14300.0,50.4156,50.549,50.405,50.549,14300.0
2008-04-17 13:10:00,94.78,94.79,94.52,94.55,21100.0,50.549,50.5543,50.4103,50.4263,21100.0
2008-04-17 13:20:00,94.5,94.98,94.5,94.89,15300.0,50.3996,50.6556,50.3996,50.6076,15300.0
2008-04-17 13:30:00,94.89,95.18,94.85,95.09,28500.0,50.6076,50.7623,50.5863,50.7143,28500.0
2008-04-17 13:40:00,95.12,95.23,94.93,95.08,25800.0,50.7303,50.789,50.629,50.709,25800.0
2008-04-17 13:50:00,95.1,95.14,94.83,95.01,18900.0,50.7196,50.741,50.5756,50.6716,18900.0
2008-04-17 14:00:00,95.06,95.1,94.95,95.04,24100.0,50.6983,50.7196,50.6396,50.6876,24100.0
2008-04-17 14:10:00,95.02,95.07,94.8,94.84,22000.0,50.677,50.7036,50.5596,50.581,22000.0
2008-04-17 14:20:00,94.84,95.11,94.78,95.09,23900.0,50.581,50.725,50.549,50.7143,23900.0
2008-04-17 14:30:00,95.13,95.33,94.97,95.31,39700.0,50.7356,50.8423,50.6503,50.8316,39700.0
2008-04-17 14:40:00,95.3,95.37,95.11,95.13,28300.0,50.8263,50.8636,50.725,50.7356,28300.0
2008-04-17 14:50:00,95.1,95.14,94.9,94.97,33600.0,50.7196,50.741,50.613,50.6503,33600.0
2008-04-17 15:00:00,95.01,95.22,94.87,95.21,34600.0,50.6716,50.7836,50.597,50.7783,34600.0
2008-04-17 15:10:00,95.19,95.36,95.09,95.33,23500.0,50.7676,50.8583,50.7143,50.8423,23500.0
2008-04-17 15:20:00,95.31,95.31,95.01,95.14,37000.0,50.8316,50.8316,50.6716,50.741,37000.0
2008-04-17 15:30:00,95.14,95.62,95.05,95.4,56800.0,50.741,50.997,50.693,50.8796,56800.0
2008-04-17 15:40:00,95.42,95.48,95.2,95.42,47300.0,50.8903,50.9223,50.773,50.8903,47300.0
2008-04-17 15:50:00,95.41,95.58,95.17,95.17,113100.0,50.885,50.9756,50.757,50.757,113100.0
2008-04-18 09:30:00,96.56,96.75,95.86,96.09,107400.0,51.4983,51.5996,51.125,51.2476,107400.0
2008-04-18 09:40:00,96.13,96.35,95.92,95.94,25200.0,51.269,51.3863,51.157,51.1676,25200.0
2008-04-18 09:50:00,95.88,96.43,95.76,96.22,22200.0,51.1356,51.429,51.0716,51.317,22200.0
2008-04-18 10:00:00,96.2,96.25,95.97,96.18,26200.0,51.3063,51.333,51.1836,51.2956,26200.0
2008-04-18 10:10:00,96.18,96.32,95.96,95.96,28300.0,51.2956,51.3703,51.1783,51.1783,28300.0
2008-04-18 10:20:00,96.03,96.31,95.8,95.85,35000.0,51.2156,51.365,51.093,51.1196,35000.0
2008-04-18 10:30:00,95.86,96.07,95.85,96.06,23500.0,51.125,51.237,51.1196,51.2316,23500.0
2008-04-18 10:40:00,96.02,96.14,95.93,96.06,22100.0,51.2103,51.2743,51.1623,51.2316,22100.0
2008-04-18 10:50:00,96.02,96.02,95.81,95.99,31400.0,51.2103,51.2103,51.0983,51.1943,31400.0
2008-04-18 11:00:00,95.98,96.15,95.68,95.69,57100.0,51.189,51.2796,51.029,51.0343,57100.0
2008-04-18 11:10:00,95.72,95.77,95.51,95.54,27300.0,51.0503,51.077,50.9383,50.9543,27300.0
2008-04-18 11:20:00,95.53,95.55,95.33,95.47,31500.0,50.949,50.9596,50.8423,50.917,31500.0
2008-04-18 11:30:00,95.47,95.49,95.25,95.27,19500.0,50.917,50.9276,50.7996,50.8103,19500.0
2008-04-18 11:40:00,95.27,95.43,95.2,95.35,27800.0,50.8103,50.8956,50.773,50.853,27800.0
2008-04-18 11:50:00,95.3,95.47,95.19,95.26,20900.0,50.8263,50.917,50.7676,50.805,20900.0
2008-04-18 12:00:00,95.27,95.43,95.16,95.18,27400.0,50.8103,50.8956,50.7516,50.7623,27400.0
2008-04-18 12:10:00,95.16,95.32,95.15,95.25,14900.0,50.7516,50.837,50.7463,50.7996,14900.0
2008-04-18 12:20:00,95.22,95.51,95.2,95.42,19900.0,50.7836,50.9383,50.773,50.8903,19900.0
2008-04-18 12:30:00,95.46,95.55,95.28,95.41,13000.0,50.9116,50.9596,50.8156,50.885,13000.0
2008-04-18 12:40:00,95.35,95.47,95.16,95.25,21800.0,50.853,50.917,50.7516,50.7996,21800.0
2008-04-18 12:50:00,95.25,95.27,95.09,95.1,19200.0,50.7996,50.8103,50.7143,50.7196,19200.0
2008-04-18 13:00:00,95.08,95.18,95.02,95.1,30300.0,50.709,50.7623,50.677,50.7196,30300.0
2008-04-18 13:10:00,95.1,95.17,95.0,95.03,28400.0,50.7196,50.757,50.6663,50.6823,28400.0
2008-04-18 13:20:00,95.03,95.17,94.96,95.0,42300.0,50.6823,50.757,50.645,50.6663,42300.0
2008-04-18 13:30:00,94.99,95.12,94.95,95.07,29000.0,50.661,50.7303,50.6396,50.7036,29000.0
2008-04-18 13:40:00,95.07,95.16,95.02,95.02,23200.0,50.7036,50.7516,50.677,50.677,23200.0
2008-04-18 13:50:00,95.03,95.04,94.84,94.92,78200.0,50.6823,50.6876,50.581,50.6236,78200.0
2008-04-18 14:00:00,94.92,95.06,94.8,94.8,37100.0,50.6236,50.6983,50.5596,50.5596,37100.0
2008-04-18 14:10:00,94.8,95.03,94.8,95.01,53700.0,50.5596,50.6823,50.5596,50.6716,53700.0
2008-04-18 14:20:00,95.02,95.04,94.67,94.72,60400.0,50.677,50.6876,50.4903,50.517,60400.0
2008-04-18 14:30:00,94.77,94.8,94.63,94.64,18900.0,50.5436,50.5596,50.469,50.4743,18900.0
2008-04-18 14:40:00,94.67,94.82,94.56,94.63,27800.0,50.4903,50.5703,50.4316,50.469,27800.0
2008-04-18 14:50:00,94.66,94.7,94.43,94.43,34500.0,50.485,50.5063,50.3623,50.3623,34500.0
2008-04-18 15:00:00,94.43,94.45,94.22,94.31,47700.0,50.3623,50.373,50.2503,50.2983,47700.0
2008-04-18 15:10:00,94.31,94.35,94.07,94.07,34000.0,50.2983,50.3196,50.1703,50.1703,34000.0
2008-04-18 15:20:00,94.1,94.1,93.58,93.58,58200.0,50.1863,50.1863,49.909,49.909,58200.0
2008-04-18 15:30:00,93.6,94.12,93.59,94.01,65700.0,49.9196,50.197,49.9143,50.1383,65700.0
2008-04-18 15:40:00,94.01,94.09,93.96,94.04,42300.0,50.1383,50.181,50.1116,50.1543,42300.0
2008-04-18 15:50:00,94.04,94.38,94.01,94.29,138000.0,50.1543,50.3356,50.1383,50.2876,138000.0
2008-04-21 09:30:00,93.8,94.21,93.7,93.96,44100.0,50.0263,50.245,49.973,50.1116,44100.0
2008-04-21 09:40:00,93.93,94.0,93.66,93.86,27500.0,50.0956,50.133,49.9516,50.0583,27500.0
2008-04-21 09:50:00,93.85,93.9,93.64,93.82,22900.0,50.053,50.0796,49.941,50.037,22900.0
2008-04-21 10:00:00,93.8,93.95,93.67,93.87,44800.0,50.0263,50.1063,49.957,50.0636,44800.0
2008-04-21 10:10:00,93.87,93.99,93.81,93.87,35600.0,50.0636,50.1276,50.0316,50.0636,35600.0
2008-04-21 10:20:00,93.86,93.93,93.75,93.75,69200.0,50.0583,50.0956,49.9996,49.9996,69200.0
2008-04-21 10:30:00,93.8,93.88,93.75,93.85,31700.0,50.0263,50.069,49.9996,50.053,31700.0
2008-04-21 10:40:00,93.85,93.88,93.75,93.81,62200.0,50.053,50.069,49.9996,50.0316,62200.0
2008-04-21 10:50:00,93.84,93.87,93.6,93.61,30900.0,50.0476,50.0636,49.9196,49.925,30900.0
2008-04-21 11:00:00,93.62,93.66,93.43,93.56,47000.0,49.9303,49.9516,49.829,49.8983,47000.0
2008-04-21 11:10:00,93.54,93.58,93.27,93.35,31800.0,49.8876,49.909,49.7436,49.7863,31800.0
2008-04-21 11:20:00,93.38,93.7,93.36,93.66,15700.0,49.8023,49.973,49.7916,49.9516,15700.0
2008-04-21 11:30:00,93.65,93.96,93.64,93.92,15600.0,49.9463,50.1116,49.941,50.0903,15600.0
2008-04-21 11:40:00,93.92,93.92,93.6,93.71,19600.0,50.0903,50.0903,49.9196,49.9783,19600.0
2008-04-21 11:50:00,93.73,93.83,93.71,93.8,18000.0,49.989,50.0423,49.9783,50.0263,18000.0
2008-04-21 12:00:00,93.8,93.8,93.65,93.65,10900.0,50.0263,50.0263,49.9463,49.9463,10900.0
2008-04-21 12:10:00,93.64,93.64,93.53,93.55,12400.0,49.941,49.941,49.8823,49.893,12400.0
2008-04-21 12:20:00,93.55,93.67,93.54,93.65,12000.0,49.893,49.957,49.8876,49.9463,12000.0
2008-04-21 12:30:00,93.6,93.79,93.55,93.74,18500.0,49.9196,50.021,49.893,49.9943,18500.0
2008-04-21 12:40:00,93.74,93.82,93.72,93.72,14900.0,49.9943,50.037,49.9836,49.9836,14900.0
2008-04-21 12:50:00,93.74,93.8,93.58,93.66,63100.0,49.9943,50.0263,49.909,49.9516,63100.0
2008-04-21 13:00:00,93.63,93.85,93.63,93.83,18500.0,49.9356,50.053,49.9356,50.0423,18500.0
2008-04-21 13:10:00,93.88,93.88,93.53,93.56,16900.0,50.069,50.069,49.8823,49.8983,16900.0
2008-04-21 13:20:00,93.59,93.64,93.49,93.54,11500.0,49.9143,49.941,49.861,49.8876,11500.0
2008-04-21 13:30:00,93.58,93.58,93.3,93.3,16800.0,49.909,49.909,49.7596,49.7596,16800.0
2008-04-21 13:40:00,93.34,93.34,93.05,93.11,18800.0,49.781,49.781,49.6263,49.6583,18800.0
2008-04-21 13:50:00,93.1,93.19,93.1,93.19,9000.0,49.653,49.701,49.653,49.701,9000.0
2008-04-21 14:00:00,93.19,93.25,93.1,93.12,15700.0,49.701,49.733,49.653,49.6636,15700.0
2008-04-21 14:10:00,93.12,93.16,92.99,93.01,23900.0,49.6636,49.685,49.5943,49.605,23900.0
2008-04-21 14:20:00,93.01,93.02,92.79,92.91,21800.0,49.605,49.6103,49.4877,49.5517,21800.0
2008-04-21 14:30:00,92.91,93.24,92.89,93.07,54500.0,49.5517,49.7276,49.541,49.637,54500.0
2008-04-21 14:40:00,93.07,93.35,93.04,93.32,17100.0,49.637,49.7863,49.621,49.7703,17100.0
2008-04-21 14:50:00,93.31,93.36,93.23,93.25,23700.0,49.765,49.7916,49.7223,49.733,23700.0
2008-04-21 15:00:00,93.25,93.67,93.25,93.46,41500.0,49.733,49.957,49.733,49.845,41500.0
2008-04-21 15:10:00,93.49,93.61,93.43,93.6,13100.0,49.861,49.925,49.829,49.9196,13100.0
2008-04-21 15:20:00,93.6,93.6,93.47,93.5,19100.0,49.9196,49.9196,49.8503,49.8663,19100.0
2008-04-21 15:30:00,93.47,93.6,93.39,93.6,25700.0,49.8503,49.9196,49.8076,49.9196,25700.0
2008-04-21 15:40:00,93.59,93.78,93.56,93.75,25500.0,49.9143,50.0156,49.8983,49.9996,25500.0
2008-04-21 15:50:00,93.76,93.84,93.38,93.41,57800.0,50.005,50.0476,49.8023,49.8183,57800.0
2008-04-22 09:30:00,93.4,93.63,93.14,93.61,19300.0,49.813,49.9356,49.6743,49.925,19300.0
2008-04-22 09:40:00,93.53,93.62,92.63,92.63,26900.0,49.8823,49.9303,49.4023,49.4023,26900.0
2008-04-22 09:50:00,92.59,93.02,92.49,92.99,18200.0,49.381,49.6103,49.3277,49.5943,18200.0
2008-04-22 10:00:00,92.97,94.03,92.97,93.97,31500.0,49.5837,50.149,49.5837,50.117,31500.0
2008-04-22 10:10:00,94.06,94.11,93.76,93.76,17400.0,50.165,50.1916,50.005,50.005,17400.0
2008-04-22 10:20:00,93.77,93.77,93.38,93.52,11900.0,50.0103,50.0103,49.8023,49.877,11900.0
2008-04-22 10:30:00,93.46,93.55,93.4,93.46,10500.0,49.845,49.893,49.813,49.845,10500.0
2008-04-22 10:40:00,93.43,93.98,93.43,93.93,12800.0,49.829,50.1223,49.829,50.0956,12800.0
2008-04-22 10:50:00,93.9,94.1,93.87,94.1,11900.0,50.0796,50.1863,50.0636,50.1863,11900.0
2008-04-22 11:00:00,94.08,94.26,94.05,94.09,17000.0,50.1756,50.2716,50.1596,50.181,17000.0
2008-04-22 11:10:00,94.09,94.19,94.0,94.07,19100.0,50.181,50.2343,50.133,50.1703,19100.0
2008-04-22 11:20:00,94.04,94.13,93.95,94.07,15400.0,50.1543,50.2023,50.1063,50.1703,15400.0
2008-04-22 11:30:00,94.06,94.12,93.94,93.97,24700.0,50.165,50.197,50.101,50.117,24700.0
2008-04-22 11:40:00,93.98,94.05,93.91,93.93,17600.0,50.1223,50.1596,50.085,50.0956,17600.0
2008-04-22 11:50:00,93.91,94.04,93.72,93.74,34000.0,50.085,50.1543,49.9836,49.9943,34000.0
2008-04-22 12:00:00,93.75,93.82,93.62,93.68,8200.0,49.9996,50.037,49.9303,49.9623,8200.0
2008-04-22 12:10:00,93.67,93.67,93.4,93.62,11600.0,49.957,49.957,49.813,49.9303,11600.0
2008-04-22 12:20:00,93.59,93.71,93.51,93.6,12600.0,49.9143,49.9783,49.8716,49.9196,12600.0
2008-04-22 12:30:00,93.64,93.7,93.51,93.53,11000.0,49.941,49.973,49.8716,49.8823,11000.0
2008-04-22 12:40:00,93.57,93.78,93.47,93.59,23700.0,49.9036,50.0156,49.8503,49.9143,23700.0
2008-04-22 12:50:00,93.56,93.57,93.32,93.54,16900.0,49.8983,49.9036,49.7703,49.8876,16900.0
2008-04-22 13:00:00,93.54,93.7,93.52,93.66,13400.0,49.8876,49.973,49.877,49.9516,13400.0
2008-04-22 13:10:00,93.66,93.98,93.63,93.87,13100.0,49.9516,50.1223,49.9356,50.0636,13100.0
2008-04-22 13:20:00,93.9,94.19,93.89,94.12,11000.0,50.0796,50.2343,50.0743,50.197,11000.0
2008-04-22 13:30:00,94.13,94.17,93.95,94.05,10300.0,50.2023,50.2236,50.1063,50.1596,10300.0
2008-04-22 13:40:00,94.06,94.11,93.9,93.98,8200.0,50.165,50.1916,50.0796,50.1223,8200.0
2008-04-22 13:50:00,94.02,94.14,93.99,94.06,8400.0,50.1436,50.2076,50.1276,50.165,8400.0
2008-04-22 14:00:00,94.11,94.11,93.92,94.03,13100.0,50.1916,50.1916,50.0903,50.149,13100.0
2008-04-22 14:10:00,94.04,94.13,93.93,94.0,29300.0,50.1543,50.2023,50.0956,50.133,29300.0
2008-04-22 14:20:00,93.99,94.19,93.95,94.15,16700.0,50.1276,50.2343,50.1063,50.213,16700.0
2008-04-22 14:30:00,94.15,94.2,93.92,93.92,22500.0,50.213,50.2396,50.0903,50.0903,22500.0
2008-04-22 14:40:00,93.94,94.04,93.85,93.85,22400.0,50.101,50.1543,50.053,50.053,22400.0
2008-04-22 14:50:00,93.85,94.02,93.71,94.02,23100.0,50.053,50.1436,49.9783,50.1436,23100.0
2008-04-22 15:00:00,93.97,94.13,93.8,94.03,25200.0,50.117,50.2023,50.0263,50.149,25200.0
2008-04-22 15:10:00,94.06,94.25,94.05,94.14,24900.0,50.165,50.2663,50.1596,50.2076,24900.0
2008-04-22 15:20:00,94.14,94.33,93.97,94.18,30100.0,50.2076,50.309,50.117,50.229,30100.0
2008-04-22 15:30:00,94.19,94.19,93.91,93.96,28400.0,50.2343,50.2343,50.085,50.1116,28400.0
2008-04-22 15:40:00,93.96,94.37,93.96,94.34,23300.0,50.1116,50.3303,50.1116,50.3143,23300.0
2008-04-22 15:50:00,94.33,94.39,94.1,94.21,55500.0,50.309,50.341,50.1863,50.245,55500.0
2008-04-23 09:30:00,94.65,95.0,94.39,94.39,21800.0,50.4796,50.6663,50.341,50.341,21800.0
2008-04-23 09:40:00,94.35,94.51,93.85,94.19,11700.0,50.3196,50.405,50.053,50.2343,11700.0
2008-04-23 09:50:00,94.14,94.47,94.14,94.25,10600.0,50.2076,50.3836,50.2076,50.2663,10600.0
2008-04-23 10:00:00,94.25,94.53,94.14,94.51,84500.0,50.2663,50.4156,50.2076,50.405,84500.0
2008-04-23 10:10:00,94.53,94.65,94.37,94.43,32900.0,50.4156,50.4796,50.3303,50.3623,32900.0
2008-04-23 10:20:00,94.45,94.61,94.34,94.61,14500.0,50.373,50.4583,50.3143,50.4583,14500.0
2008-04-23 10:30:00,94.61,95.34,94.59,95.34,23900.0,50.4583,50.8476,50.4476,50.8476,23900.0
2008-04-23 10:40:00,95.32,95.44,95.06,95.06,15000.0,50.837,50.901,50.6983,50.6983,15000.0
2008-04-23 10:50:00,95.05,95.39,94.94,95.15,32200.0,50.693,50.8743,50.6343,50.7463,32200.0
2008-04-23 11:00:00,95.14,95.18,94.8,94.87,17200.0,50.741,50.7623,50.5596,50.597,17200.0
2008-04-23 11:10:00,94.85,94.87,94.54,94.54,15300.0,50.5863,50.597,50.421,50.421,15300.0
2008-04-23 11:20:00,94.53,94.66,94.53,94.62,14200.0,50.4156,50.485,50.4156,50.4636,14200.0
2008-04-23 11:30:00,94.59,94.64,94.47,94.53,18300.0,50.4476,50.4743,50.3836,50.4156,18300.0
2008-04-23 11:40:00,94.54,94.75,94.54,94.59,20400.0,50.421,50.533,50.421,50.4476,20400.0
2008-04-23 11:50:00,94.57,94.76,94.37,94.37,23900.0,50.437,50.5383,50.3303,50.3303,23900.0
2008-04-23 12:00:00,94.37,94.42,94.26,94.29,10300.0,50.3303,50.357,50.2716,50.2876,10300.0
2008-04-23 12:10:00,94.26,94.28,93.91,93.91,11700.0,50.2716,50.2823,50.085,50.085,11700.0
2008-04-23 12:20:00,93.9,94.12,93.7,94.09,16700.0,50.0796,50.197,49.973,50.181,16700.0
2008-04-23 12:30:00,94.1,94.1,93.56,93.81,9100.0,50.1863,50.1863,49.8983,50.0316,9100.0
2008-04-23 12:40:00,93.79,93.9,93.73,93.84,7400.0,50.021,50.0796,49.989,50.0476,7400.0
2008-04-23 12:50:00,93.79,94.08,93.79,93.93,7000.0,50.021,50.1756,50.021,50.0956,7000.0
2008-04-23 13:00:00,93.93,93.97,93.8,93.96,10300.0,50.0956,50.117,50.0263,50.1116,10300.0
2008-04-23 13:10:00,93.93,94.0,93.71,93.78,16100.0,50.0956,50.133,49.9783,50.0156,16100.0
2008-04-23 13:20:00,93.79,93.95,93.78,93.91,8000.0,50.021,50.1063,50.0156,50.085,8000.0
2008-04-23 13:30:00,93.88,93.96,93.84,93.93,7600.0,50.069,50.1116,50.0476,50.0956,7600.0
2008-04-23 13:40:00,93.93,93.96,93.64,93.92,22400.0,50.0956,50.1116,49.941,50.0903,22400.0
2008-04-23 13:50:00,93.86,93.89,93.68,93.68,8100.0,50.0583,50.0743,49.9623,49.9623,8100.0
2008-04-23 14:00:00,93.71,93.84,93.63,93.67,11600.0,49.9783,50.0476,49.9356,49.957,11600.0
2008-04-23 14:10:00,93.68,93.89,93.65,93.7,22900.0,49.9623,50.0743,49.9463,49.973,22900.0
2008-04-23 14:20:00,93.73,93.75,93.6,93.7,10700.0,49.989,49.9996,49.9196,49.973,10700.0
2008-04-23 14:30:00,93.68,93.8,93.61,93.61,32600.0,49.9623,50.0263,49.925,49.925,32600.0
2008-04-23 14:40:00,93.58,93.8,93.58,93.77,12300.0,49.909,50.0263,49.909,50.0103,12300.0
2008-04-23 14:50:00,93.77,93.81,93.69,93.76,14600.0,50.0103,50.0316,49.9676,50.005,14600.0
2008-04-23 15:00:00,93.81,94.12,93.78,94.05,15900.0,50.0316,50.197,50.0156,50.1596,15900.0
2008-04-23 15:10:00,94.03,94.33,94.01,94.27,14200.0,50.149,50.309,50.1383,50.277,14200.0
2008-04-23 15:20:00,94.23,94.38,94.04,94.1,18700.0,50.2556,50.3356,50.1543,50.1863,18700.0
2008-04-23 15:30:00,94.06,94.32,94.01,94.32,20400.0,50.165,50.3036,50.1383,50.3036,20400.0
2008-04-23 15:40:00,94.28,94.36,94.06,94.21,18700.0,50.2823,50.325,50.165,50.245,18700.0
2008-04-23 15:50:00,94.27,94.38,94.12,94.3,34300.0,50.277,50.3356,50.197,50.293,34300.0
2008-04-24 09:30:00,94.39,94.39,93.54,94.13,25600.0,50.341,50.341,49.8876,50.2023,25600.0
2008-04-24 09:40:00,94.21,94.65,93.91,94.0,24700.0,50.245,50.4796,50.085,50.133,24700.0
2008-04-24 09:50:00,94.02,94.53,94.02,94.5,10100.0,50.1436,50.4156,50.1436,50.3996,10100.0
2008-04-24 10:00:00,94.48,94.48,93.85,94.16,31600.0,50.389,50.389,50.053,50.2183,31600.0
2008-04-24 10:10:00,94.15,95.1,94.15,94.99,25500.0,50.213,50.7196,50.213,50.661,25500.0
2008-04-24 10:20:00,95.0,95.08,94.72,94.93,26600.0,50.6663,50.709,50.517,50.629,26600.0
2008-04-24 10:30:00,94.96,94.96,94.62,94.85,15200.0,50.645,50.645,50.4636,50.5863,15200.0
2008-04-24 10:40:00,94.82,94.91,94.48,94.58,20900.0,50.5703,50.6183,50.389,50.4423,20900.0
2008-04-24 10:50:00,94.6,94.64,94.32,94.34,23700.0,50.453,50.4743,50.3036,50.3143,23700.0
2008-04-24 11:00:00,94.35,94.52,94.19,94.52,22600.0,50.3196,50.4103,50.2343,50.4103,22600.0
2008-04-24 11:10:00,94.49,94.7,94.43,94.67,19000.0,50.3943,50.5063,50.3623,50.4903,19000.0
2008-04-24 11:20:00,94.69,94.77,94.41,94.68,18100.0,50.501,50.5436,50.3516,50.4956,18100.0
2008-04-24 11:30:00,94.73,95.04,94.73,94.87,23000.0,50.5223,50.6876,50.5223,50.597,23000.0
2008-04-24 11:40:00,94.89,95.17,94.87,95.17,15000.0,50.6076,50.757,50.597,50.757,15000.0
2008-04-24 11:50:00,95.23,95.28,94.95,94.95,19300.0,50.789,50.8156,50.6396,50.6396,19300.0
2008-04-24 12:00:00,94.95,95.38,94.95,95.32,73200.0,50.6396,50.869,50.6396,50.837,73200.0
2008-04-24 12:10:00,95.32,95.71,95.32,95.61,27100.0,50.837,51.045,50.837,50.9916,27100.0
2008-04-24 12:20:00,95.58,95.6,95.43,95.58,16700.0,50.9756,50.9863,50.8956,50.9756,16700.0
2008-04-24 12:30:00,95.56,96.0,95.56,95.98,14800.0,50.965,51.1996,50.965,51.189,14800.0
2008-04-24 12:40:00,96.05,96.49,96.05,96.3,29700.0,51.2263,51.461,51.2263,51.3596,29700.0
2008-04-24 12:50:00,96.29,96.3,95.95,95.98,30900.0,51.3543,51.3596,51.173,51.189,30900.0
2008-04-24 13:00:00,95.97,96.19,95.97,96.08,24600.0,51.1836,51.301,51.1836,51.2423,24600.0
2008-04-24 13:10:00,96.12,96.28,96.07,96.15,10900.0,51.2636,51.349,51.237,51.2796,10900.0
2008-04-24 13:20:00,96.11,96.17,95.96,95.96,25600.0,51.2583,51.2903,51.1783,51.1783,25600.0
2008-04-24 13:30:00,95.96,96.05,95.86,95.97,13800.0,51.1783,51.2263,51.125,51.1836,13800.0
2008-04-24 13:40:00,95.99,96.05,95.84,95.94,14900.0,51.1943,51.2263,51.1143,51.1676,14900.0
2008-04-24 13:50:00,95.94,96.02,95.77,95.95,21700.0,51.1676,51.2103,51.077,51.173,21700.0
2008-04-24 14:00:00,95.94,96.0,95.77,95.96,31100.0,51.1676,51.1996,51.077,51.1783,31100.0
2008-04-24 14:10:00,95.94,96.06,95.86,96.01,25400.0,51.1676,51.2316,51.125,51.205,25400.0
2008-04-24 14:20:00,96.04,96.19,95.97,96.17,17600.0,51.221,51.301,51.1836,51.2903,17600.0
2008-04-24 14:30:00,96.16,96.17,96.0,96.05,12700.0,51.285,51.2903,51.1996,51.2263,12700.0
2008-04-24 14:40:00,96.05,96.44,95.99,96.31,12900.0,51.2263,51.4343,51.1943,51.365,12900.0
2008-04-24 14:50:00,96.32,96.44,96.21,96.35,19300.0,51.3703,51.4343,51.3116,51.3863,19300.0
2008-04-24 15:00:00,96.34,96.6,96.31,96.54,25600.0,51.381,51.5196,51.365,51.4876,25600.0
2008-04-24 15:10:00,96.53,96.62,96.4,96.58,21300.0,51.4823,51.5303,51.413,51.509,21300.0
2008-04-24 15:20:00,96.55,96.76,96.55,96.75,32500.0,51.493,51.605,51.493,51.5996,32500.0
2008-04-24 15:30:00,96.75,96.9,96.67,96.74,37600.0,51.5996,51.6796,51.557,51.5943,37600.0
2008-04-24 15:40:00,96.74,96.79,96.27,96.53,27700.0,51.5943,51.621,51.3436,51.4823,27700.0
2008-04-24 15:50:00,96.53,97.15,96.53,96.99,107500.0,51.4823,51.813,51.4823,51.7276,107500.0
2008-04-25 09:30:00,97.56,98.01,97.12,97.67,21300.0,52.0316,52.2716,51.797,52.0903,21300.0
2008-04-25 09:40:00,97.78,97.97,97.24,97.28,25600.0,52.149,52.2503,51.861,51.8823,25600.0
2008-04-25 09:50:00,97.26,97.4,97.05,97.25,26500.0,51.8716,51.9463,51.7596,51.8663,26500.0
2008-04-25 10:00:00,97.21,97.29,96.78,96.86,41700.0,51.845,51.8876,51.6156,51.6583,41700.0
2008-04-25 10:10:00,96.92,97.04,96.77,96.96,32500.0,51.6903,51.7543,51.6103,51.7116,32500.0
2008-04-25 10:20:00,96.98,97.04,96.83,96.9,35100.0,51.7223,51.7543,51.6423,51.6796,35100.0
2008-04-25 10:30:00,96.9,97.05,96.78,96.8,37800.0,51.6796,51.7596,51.6156,51.6263,37800.0
2008-04-25 10:40:00,96.83,97.22,96.79,97.1,22600.0,51.6423,51.8503,51.621,51.7863,22600.0
2008-04-25 10:50:00,97.09,97.37,97.07,97.24,21200.0,51.781,51.9303,51.7703,51.861,21200.0
2008-04-25 11:00:00,97.26,97.38,97.23,97.33,12000.0,51.8716,51.9356,51.8556,51.909,12000.0
2008-04-25 11:10:00,97.32,97.34,97.01,97.1,38700.0,51.9036,51.9143,51.7383,51.7863,38700.0
2008-04-25 11:20:00,97.08,97.2,97.07,97.17,19000.0,51.7756,51.8396,51.7703,51.8236,19000.0
2008-04-25 11:30:00,97.18,97.2,97.0,97.0,12000.0,51.829,51.8396,51.733,51.733,12000.0
2008-04-25 11:40:00,97.06,97.2,97.01,97.11,13000.0,51.765,51.8396,51.7383,51.7916,13000.0
2008-04-25 11:50:00,97.11,97.18,96.97,96.97,14400.0,51.7916,51.829,51.717,51.717,14400.0
2008-04-25 12:00:00,97.0,97.04,96.82,96.82,15600.0,51.733,51.7543,51.637,51.637,15600.0
2008-04-25 12:10:00,96.86,96.95,96.76,96.76,18900.0,51.6583,51.7063,51.605,51.605,18900.0
2008-04-25 12:20:00,96.75,96.8,96.63,96.65,13300.0,51.5996,51.6263,51.5356,51.5463,13300.0
2008-04-25 12:30:00,96.63,96.73,96.58,96.69,9000.0,51.5356,51.589,51.509,51.5676,9000.0
2008-04-25 12:40:00,96.68,96.7,96.55,96.55,13200.0,51.5623,51.573,51.493,51.493,13200.0
2008-04-25 12:50:00,96.54,96.71,96.48,96.54,11600.0,51.4876,51.5783,51.4556,51.4876,11600.0
2008-04-25 13:00:00,96.59,96.59,96.47,96.5,9600.0,51.5143,51.5143,51.4503,51.4663,9600.0
2008-04-25 13:10:00,96.49,96.52,96.3,96.3,12700.0,51.461,51.477,51.3596,51.3596,12700.0
2008-04-25 13:20:00,96.29,96.49,96.27,96.39,12600.0,51.3543,51.461,51.3436,51.4076,12600.0
2008-04-25 13:30:00,96.36,96.57,96.26,96.52,14100.0,51.3916,51.5036,51.3383,51.477,14100.0
2008-04-25 13:40:00,96.51,96.66,96.42,96.65,10700.0,51.4716,51.5516,51.4236,51.5463,10700.0
2008-04-25 13:50:00,96.69,96.9,96.6,96.82,9800.0,51.5676,51.6796,51.5196,51.637,9800.0
2008-04-25 14:00:00,96.81,96.81,96.71,96.71,23400.0,51.6316,51.6316,51.5783,51.5783,23400.0
2008-04-25 14:10:00,96.73,96.75,96.63,96.75,15000.0,51.589,51.5996,51.5356,51.5996,15000.0
2008-04-25 14:20:00,96.75,96.75,96.63,96.66,13100.0,51.5996,51.5996,51.5356,51.5516,13100.0
2008-04-25 14:30:00,96.66,96.74,96.57,96.69,10500.0,51.5516,51.5943,51.5036,51.5676,10500.0
2008-04-25 14:40:00,96.69,96.75,96.56,96.64,12500.0,51.5676,51.5996,51.4983,51.541,12500.0
2008-04-25 14:50:00,96.68,96.82,96.65,96.72,32200.0,51.5623,51.637,51.5463,51.5836,32200.0
2008-04-25 15:00:00,96.72,97.07,96.67,97.07,23100.0,51.5836,51.7703,51.557,51.7703,23100.0
2008-04-25 15:10:00,97.03,97.07,96.87,96.93,33000.0,51.749,51.7703,51.6636,51.6956,33000.0
2008-04-25 15:20:00,96.95,97.11,96.5,96.96,38600.0,51.7063,51.7916,51.4663,51.7116,38600.0
2008-04-25 15:30:00,97.01,97.06,96.9,96.98,22200.0,51.7383,51.765,51.6796,51.7223,22200.0
2008-04-25 15:40:00,96.99,96.99,96.76,96.79,23500.0,51.7276,51.7276,51.605,51.621,23500.0
2008-04-25 15:50:00,96.74,96.8,96.46,96.5,68900.0,51.5943,51.6263,51.445,51.4663,68900.0
2008-04-28 09:30:00,96.43,96.92,96.13,96.35,20500.0,51.429,51.6903,51.269,51.3863,20500.0
2008-04-28 09:40:00,96.39,96.61,96.35,96.43,14200.0,51.4076,51.525,51.3863,51.429,14200.0
2008-04-28 09:50:00,96.35,96.45,96.09,96.18,17600.0,51.3863,51.4396,51.2476,51.2956,17600.0
2008-04-28 10:00:00,96.2,96.71,95.94,96.5,23900.0,51.3063,51.5783,51.1676,51.4663,23900.0
2008-04-28 10:10:00,96.51,96.91,96.42,96.64,19500.0,51.4716,51.685,51.4236,51.541,19500.0
2008-04-28 10:20:00,96.57,96.58,96.37,96.51,19500.0,51.5036,51.509,51.397,51.4716,19500.0
2008-04-28 10:30:00,96.52,96.87,96.48,96.84,11300.0,51.477,51.6636,51.4556,51.6476,11300.0
2008-04-28 10:40:00,96.88,96.9,96.36,96.36,17500.0,51.669,51.6796,51.3916,51.3916,17500.0
2008-04-28 10:50:00,96.43,96.59,96.39,96.42,15800.0,51.429,51.5143,51.4076,51.4236,15800.0
2008-04-28 11:00:00,96.44,96.44,96.25,96.29,17400.0,51.4343,51.4343,51.333,51.3543,17400.0
2008-04-28 11:10:00,96.27,96.33,95.79,95.9,21700.0,51.3436,51.3756,51.0876,51.1463,21700.0
2008-04-28 11:20:00,95.93,96.01,95.76,95.78,27700.0,51.1623,51.205,51.0716,51.0823,27700.0
2008-04-28 11:30:00,95.78,95.79,95.48,95.52,24800.0,51.0823,51.0876,50.9223,50.9436,24800.0
2008-04-28 11:40:00,95.51,95.61,95.38,95.53,30100.0,50.9383,50.9916,50.869,50.949,30100.0
2008-04-28 11:50:00,95.55,95.56,95.31,95.31,15700.0,50.9596,50.965,50.8316,50.8316,15700.0
2008-04-28 12:00:00,95.32,95.62,95.26,95.62,27700.0,50.837,50.997,50.805,50.997,27700.0
2008-04-28 12:10:00,95.62,95.82,95.59,95.8,21000.0,50.997,51.1036,50.981,51.093,21000.0
2008-04-28 12:20:00,95.78,95.83,95.71,95.78,19600.0,51.0823,51.109,51.045,51.0823,19600.0
2008-04-28 12:30:00,95.78,95.9,95.73,95.78,26500.0,51.0823,51.1463,51.0556,51.0823,26500.0
2008-04-28 12:40:00,95.78,95.79,95.66,95.66,18600.0,51.0823,51.0876,51.0183,51.0183,18600.0
2008-04-28 12:50:00,95.69,95.72,95.55,95.59,15300.0,51.0343,51.0503,50.9596,50.981,15300.0
2008-04-28 13:00:00,95.59,95.87,95.59,95.79,20700.0,50.981,51.1303,50.981,51.0876,20700.0
2008-04-28 13:10:00,95.78,95.86,95.61,95.69,16800.0,51.0823,51.125,50.9916,51.0343,16800.0
2008-04-28 13:20:00,95.7,95.75,95.63,95.67,18000.0,51.0396,51.0663,51.0023,51.0236,18000.0
2008-04-28 13:30:00,95.67,95.75,95.63,95.65,14700.0,51.0236,51.0663,51.0023,51.013,14700.0
2008-04-28 13:40:00,95.66,95.72,95.62,95.64,14100.0,51.0183,51.0503,50.997,51.0076,14100.0
2008-04-28 13:50:00,95.64,95.78,95.6,95.68,17100.0,51.0076,51.0823,50.9863,51.029,17100.0
2008-04-28 14:00:00,95.7,95.82,95.64,95.75,21600.0,51.0396,51.1036,51.0076,51.0663,21600.0
2008-04-28 14:10:00,95.74,95.76,95.55,95.7,41900.0,51.061,51.0716,50.9596,51.0396,41900.0
2008-04-28 14:20:00,95.7,95.74,95.47,95.57,27800.0,51.0396,51.061,50.917,50.9703,27800.0
2008-04-28 14:30:00,95.59,95.69,95.56,95.61,16900.0,50.981,51.0343,50.965,50.9916,16900.0
2008-04-28 14:40:00,95.61,95.61,95.42,95.42,22200.0,50.9916,50.9916,50.8903,50.8903,22200.0
2008-04-28 14:50:00,95.43,95.54,95.36,95.53,19700.0,50.8956,50.9543,50.8583,50.949,19700.0
2008-04-28 15:00:00,95.53,95.66,95.5,95.55,24500.0,50.949,51.0183,50.933,50.9596,24500.0
2008-04-28 15:10:00,95.55,95.68,95.53,95.67,17500.0,50.9596,51.029,50.949,51.0236,17500.0
2008-04-28 15:20:00,95.69,95.75,95.48,95.55,34400.0,51.0343,51.0663,50.9223,50.9596,34400.0
2008-04-28 15:30:00,95.54,95.57,95.3,95.38,34500.0,50.9543,50.9703,50.8263,50.869,34500.0
2008-04-28 15:40:00,95.41,95.55,95.29,95.41,46000.0,50.885,50.9596,50.821,50.885,46000.0
2008-04-28 15:50:00,95.41,95.55,95.36,95.49,61200.0,50.885,50.9596,50.8583,50.9276,61200.0
2008-04-29 09:30:00,95.51,95.62,94.76,94.76,23300.0,50.9383,50.997,50.5383,50.5383,23300.0
2008-04-29 09:40:00,94.76,94.87,94.49,94.75,27100.0,50.5383,50.597,50.3943,50.533,27100.0
2008-04-29 09:50:00,94.77,94.88,94.37,94.38,21500.0,50.5436,50.6023,50.3303,50.3356,21500.0
2008-04-29 10:00:00,94.39,94.5,94.14,94.23,27300.0,50.341,50.3996,50.2076,50.2556,27300.0
2008-04-29 10:10:00,94.3,94.4,94.06,94.28,19900.0,50.293,50.3463,50.165,50.2823,19900.0
2008-04-29 10:20:00,94.24,94.28,93.88,93.88,15900.0,50.261,50.2823,50.069,50.069,15900.0
2008-04-29 10:30:00,93.88,94.19,93.75,94.1,24900.0,50.069,50.2343,49.9996,50.1863,24900.0
2008-04-29 10:40:00,94.15,94.15,93.67,93.76,18900.0,50.213,50.213,49.957,50.005,18900.0
2008-04-29 10:50:00,93.76,93.84,93.49,93.57,20400.0,50.005,50.0476,49.861,49.9036,20400.0
2008-04-29 11:00:00,93.55,93.71,93.37,93.58,23300.0,49.893,49.9783,49.797,49.909,23300.0
2008-04-29 11:10:00,93.58,93.6,93.29,93.38,43800.0,49.909,49.9196,49.7543,49.8023,43800.0
2008-04-29 11:20:00,93.38,93.53,93.37,93.51,53000.0,49.8023,49.8823,49.797,49.8716,53000.0
2008-04-29 11:30:00,93.53,93.61,93.53,93.59,29000.0,49.8823,49.925,49.8823,49.9143,29000.0
2008-04-29 11:40:00,93.61,93.61,93.5,93.58,14300.0,49.925,49.925,49.8663,49.909,14300.0
2008-04-29 11:50:00,93.56,93.61,93.5,93.5,23900.0,49.8983,49.925,49.8663,49.8663,23900.0
2008-04-29 12:00:00,93.48,93.51,93.31,93.32,52400.0,49.8556,49.8716,49.765,49.7703,52400.0
2008-04-29 12:10:00,93.28,93.38,93.26,93.33,13700.0,49.749,49.8023,49.7383,49.7756,13700.0
2008-04-29 12:20:00,93.35,93.47,93.29,93.43,15300.0,49.7863,49.8503,49.7543,49.829,15300.0
2008-04-29 12:30:00,93.44,93.5,93.39,93.42,11800.0,49.8343,49.8663,49.8076,49.8236,11800.0
2008-04-29 12:40:00,93.42,93.49,93.35,93.43,13900.0,49.8236,49.861,49.7863,49.829,13900.0
2008-04-29 12:50:00,93.45,93.48,93.25,93.26,15500.0,49.8396,49.8556,49.733,49.7383,15500.0
2008-04-29 13:00:00,93.32,93.42,93.25,93.41,10200.0,49.7703,49.8236,49.733,49.8183,10200.0
2008-04-29 13:10:00,93.39,93.42,93.23,93.26,12200.0,49.8076,49.8236,49.7223,49.7383,12200.0
2008-04-29 13:20:00,93.26,93.32,93.16,93.29,15700.0,49.7383,49.7703,49.685,49.7543,15700.0
2008-04-29 13:30:00,93.26,93.38,93.05,93.31,21600.0,49.7383,49.8023,49.6263,49.765,21600.0
2008-04-29 13:40:00,93.28,93.31,93.16,93.19,14400.0,49.749,49.765,49.685,49.701,14400.0
2008-04-29 13:50:00,93.19,93.28,93.14,93.19,16900.0,49.701,49.749,49.6743,49.701,16900.0
2008-04-29 14:00:00,93.2,93.26,93.1,93.18,26900.0,49.7063,49.7383,49.653,49.6956,26900.0
2008-04-29 14:10:00,93.18,93.32,92.91,93.08,27800.0,49.6956,49.7703,49.5517,49.6423,27800.0
2008-04-29 14:20:00,93.08,93.1,92.88,93.01,21400.0,49.6423,49.653,49.5357,49.605,21400.0
2008-04-29 14:30:00,93.02,93.15,92.91,93.11,47100.0,49.6103,49.6796,49.5517,49.6583,47100.0
2008-04-29 14:40:00,93.1,93.47,93.0,93.4,66000.0,49.653,49.8503,49.5997,49.813,66000.0
2008-04-29 14:50:00,93.4,93.56,93.33,93.49,44600.0,49.813,49.8983,49.7756,49.861,44600.0
2008-04-29 15:00:00,93.52,93.58,93.43,93.5,29500.0,49.877,49.909,49.829,49.8663,29500.0
2008-04-29 15:10:00,93.5,93.63,93.42,93.54,20600.0,49.8663,49.9356,49.8236,49.8876,20600.0
2008-04-29 15:20:00,93.56,93.63,93.3,93.34,16200.0,49.8983,49.9356,49.7596,49.781,16200.0
2008-04-29 15:30:00,93.31,93.42,93.28,93.37,29300.0,49.765,49.8236,49.749,49.797,29300.0
2008-04-29 15:40:00,93.33,93.41,93.2,93.2,30600.0,49.7756,49.8183,49.7063,49.7063,30600.0
2008-04-29 15:50:00,93.21,93.22,92.78,92.88,78800.0,49.7116,49.717,49.4823,49.5357,78800.0
2008-04-30 09:30:00,93.5,93.89,93.1,93.8,47300.0,49.8663,50.0743,49.653,50.0263,47300.0
2008-04-30 09:40:00,93.88,93.9,93.26,93.26,37200.0,50.069,50.0796,49.7383,49.7383,37200.0
2008-04-30 09:50:00,93.26,93.4,92.9,92.95,38400.0,49.7383,49.813,49.5463,49.573,38400.0
2008-04-30 10:00:00,92.95,93.09,92.92,92.95,42100.0,49.573,49.6476,49.557,49.573,42100.0
2008-04-30 10:10:00,92.95,93.02,92.65,92.68,14100.0,49.573,49.6103,49.413,49.429,14100.0
2008-04-30 10:20:00,92.72,93.01,92.69,92.97,11200.0,49.4503,49.605,49.4343,49.5837,11200.0
2008-04-30 10:30:00,93.0,93.11,92.9,93.07,29500.0,49.5997,49.6583,49.5463,49.637,29500.0
2008-04-30 10:40:00,93.07,93.24,93.03,93.22,24800.0,49.637,49.7276,49.6157,49.717,24800.0
2008-04-30 10:50:00,93.21,93.31,93.18,93.18,42500.0,49.7116,49.765,49.6956,49.6956,42500.0
2008-04-30 11:00:00,93.18,93.33,93.15,93.26,125700.0,49.6956,49.7756,49.6796,49.7383,125700.0
2008-04-30 11:10:00,93.27,93.32,93.17,93.25,25900.0,49.7436,49.7703,49.6903,49.733,25900.0
2008-04-30 11:20:00,93.25,93.28,93.14,93.21,16900.0,49.733,49.749,49.6743,49.7116,16900.0
2008-04-30 11:30:00,93.19,93.37,93.19,93.33,18400.0,49.701,49.797,49.701,49.7756,18400.0
2008-04-30 11:40:00,93.35,93.37,93.2,93.28,21400.0,49.7863,49.797,49.7063,49.749,21400.0
2008-04-30 11:50:00,93.28,93.28,93.19,93.2,31000.0,49.749,49.749,49.701,49.7063,31000.0
2008-04-30 12:00:00,93.2,93.88,93.2,93.79,36100.0,49.7063,50.069,49.7063,50.021,36100.0
2008-04-30 12:10:00,93.79,93.85,93.36,93.45,27000.0,50.021,50.053,49.7916,49.8396,27000.0
2008-04-30 12:20:00,93.46,93.53,93.23,93.24,15000.0,49.845,49.8823,49.7223,49.7276,15000.0
2008-04-30 12:30:00,93.25,93.4,93.25,93.28,12600.0,49.733,49.813,49.733,49.749,12600.0
2008-04-30 12:40:00,93.28,93.38,93.04,93.28,16000.0,49.749,49.8023,49.621,49.749,16000.0
2008-04-30 12:50:00,93.3,93.38,93.17,93.2,21000.0,49.7596,49.8023,49.6903,49.7063,21000.0
2008-04-30 13:00:00,93.24,93.36,93.11,93.23,18400.0,49.7276,49.7916,49.6583,49.7223,18400.0
2008-04-30 13:10:00,93.25,93.26,93.1,93.13,18700.0,49.733,49.7383,49.653,49.669,18700.0
2008-04-30 13:20:00,93.13,93.17,92.99,93.05,14500.0,49.669,49.6903,49.5943,49.6263,14500.0
2008-04-30 13:30:00,93.05,93.29,93.01,93.29,26000.0,49.6263,49.7543,49.605,49.7543,26000.0
2008-04-30 13:40:00,93.27,93.32,92.99,93.04,23900.0,49.7436,49.7703,49.5943,49.621,23900.0
2008-04-30 13:50:00,93.03,93.15,92.98,93.15,30300.0,49.6157,49.6796,49.589,49.6796,30300.0
2008-04-30 14:00:00,93.15,93.32,93.14,93.27,24700.0,49.6796,49.7703,49.6743,49.7436,24700.0
2008-04-30 14:10:00,93.27,93.36,92.59,93.35,76200.0,49.7436,49.7916,49.381,49.7863,76200.0
2008-04-30 14:20:00,93.3,93.36,92.55,92.94,81300.0,49.7596,49.7916,49.3597,49.5677,81300.0
2008-04-30 14:30:00,92.91,92.97,92.63,92.71,41000.0,49.5517,49.5837,49.4023,49.445,41000.0
2008-04-30 14:40:00,92.67,92.75,92.47,92.55,30900.0,49.4237,49.4663,49.317,49.3597,30900.0
2008-04-30 14:50:00,92.52,92.52,91.85,91.9,47900.0,49.3437,49.3437,48.9863,49.013,47900.0
2008-04-30 15:00:00,91.87,92.12,91.75,92.01,62800.0,48.997,49.1303,48.933,49.0717,62800.0
2008-04-30 15:10:00,92.01,92.12,91.15,91.16,69900.0,49.0717,49.1303,48.613,48.6183,69900.0
2008-04-30 15:20:00,91.18,91.28,90.83,90.98,61900.0,48.629,48.6823,48.4423,48.5223,61900.0
2008-04-30 15:30:00,90.98,91.41,90.94,91.41,60400.0,48.5223,48.7517,48.501,48.7517,60400.0
2008-04-30 15:40:00,91.38,91.85,91.08,91.66,76200.0,48.7357,48.9863,48.5757,48.885,76200.0
2008-04-30 15:50:00,91.67,91.67,90.66,90.74,114200.0,48.8903,48.8903,48.3517,48.3943,114200.0
2008-05-01 09:30:00,91.18,91.27,90.84,91.0,33400.0,48.629,48.677,48.4477,48.533,33400.0
2008-05-01 09:40:00,91.01,91.21,90.78,91.19,18700.0,48.5383,48.645,48.4157,48.6343,18700.0
2008-05-01 09:50:00,91.21,91.69,91.19,91.3,20300.0,48.645,48.901,48.6343,48.693,20300.0
2008-05-01 10:00:00,91.29,91.73,91.28,91.73,24100.0,48.6877,48.9223,48.6823,48.9223,24100.0
2008-05-01 10:10:00,91.71,91.94,91.48,91.58,21800.0,48.9117,49.0343,48.789,48.8423,21800.0
2008-05-01 10:20:00,91.55,92.06,91.52,91.83,19800.0,48.8263,49.0983,48.8103,48.9757,19800.0
2008-05-01 10:30:00,91.86,92.37,91.86,92.16,24700.0,48.9917,49.2637,48.9917,49.1517,24700.0
2008-05-01 10:40:00,92.15,92.36,91.95,92.07,36300.0,49.1463,49.2583,49.0397,49.1037,36300.0
2008-05-01 10:50:00,92.11,92.17,91.98,92.03,20200.0,49.125,49.157,49.0557,49.0823,20200.0
2008-05-01 11:00:00,92.02,92.18,91.99,92.1,44200.0,49.077,49.1623,49.061,49.1197,44200.0
2008-05-01 11:10:00,92.13,92.13,91.83,91.9,17000.0,49.1357,49.1357,48.9757,49.013,17000.0
2008-05-01 11:20:00,91.89,92.01,91.78,91.78,17800.0,49.0077,49.0717,48.949,48.949,17800.0
2008-05-01 11:30:00,91.77,92.04,91.66,92.03,26400.0,48.9437,49.0877,48.885,49.0823,26400.0
2008-05-01 11:40:00,92.03,92.06,91.87,92.01,18000.0,49.0823,49.0983,48.997,49.0717,18000.0
2008-05-01 11:50:00,92.01,92.13,91.84,91.84,18300.0,49.0717,49.1357,48.981,48.981,18300.0
2008-05-01 12:00:00,91.84,92.0,91.84,92.0,13900.0,48.981,49.0663,48.981,49.0663,13900.0
2008-05-01 12:10:00,92.0,92.27,92.0,92.27,21900.0,49.0663,49.2103,49.0663,49.2103,21900.0
2008-05-01 12:20:00,92.27,92.46,92.26,92.46,14100.0,49.2103,49.3117,49.205,49.3117,14100.0
2008-05-01 12:30:00,92.48,92.91,92.48,92.91,19100.0,49.3223,49.5517,49.3223,49.5517,19100.0
2008-05-01 12:40:00,92.89,93.0,92.62,92.64,29400.0,49.541,49.5997,49.397,49.4077,29400.0
2008-05-01 12:50:00,92.65,92.88,92.61,92.69,36500.0,49.413,49.5357,49.3917,49.4343,36500.0
2008-05-01 13:00:00,92.68,92.78,92.48,92.59,26800.0,49.429,49.4823,49.3223,49.381,26800.0
2008-05-01 13:10:00,92.59,92.84,92.5,92.65,37400.0,49.381,49.5143,49.333,49.413,37400.0
2008-05-01 13:20:00,92.69,92.75,92.56,92.65,26400.0,49.4343,49.4663,49.365,49.413,26400.0
2008-05-01 13:30:00,92.64,92.64,92.45,92.53,15500.0,49.4077,49.4077,49.3063,49.349,15500.0
2008-05-01 13:40:00,92.58,92.58,92.45,92.51,9500.0,49.3757,49.3757,49.3063,49.3383,9500.0
2008-05-01 13:50:00,92.51,92.51,92.37,92.37,9500.0,49.3383,49.3383,49.2637,49.2637,9500.0
2008-05-01 14:00:00,92.33,92.4,92.19,92.34,23300.0,49.2423,49.2797,49.1677,49.2477,23300.0
2008-05-01 14:10:00,92.38,92.61,92.38,92.59,14400.0,49.269,49.3917,49.269,49.381,14400.0
2008-05-01 14:20:00,92.56,92.66,92.35,92.35,13900.0,49.365,49.4183,49.253,49.253,13900.0
2008-05-01 14:30:00,92.42,92.57,92.38,92.46,18300.0,49.2903,49.3703,49.269,49.3117,18300.0
2008-05-01 14:40:00,92.46,92.82,92.46,92.8,34000.0,49.3117,49.5037,49.3117,49.493,34000.0
2008-05-01 14:50:00,92.81,92.89,92.59,92.66,18700.0,49.4983,49.541,49.381,49.4183,18700.0
2008-05-01 15:00:00,92.66,92.76,92.51,92.52,25700.0,49.4183,49.4717,49.3383,49.3437,25700.0
2008-05-01 15:10:00,92.51,92.68,92.44,92.67,16300.0,49.3383,49.429,49.301,49.4237,16300.0
2008-05-01 15:20:00,92.65,92.79,92.55,92.7,20400.0,49.413,49.4877,49.3597,49.4397,20400.0
2008-05-01 15:30:00,92.7,92.8,92.58,92.6,33700.0,49.4397,49.493,49.3757,49.3863,33700.0
2008-05-01 15:40:00,92.64,92.73,92.47,92.7,41200.0,49.4077,49.4557,49.317,49.4397,41200.0
2008-05-01 15:50:00,92.7,93.32,92.68,93.18,140400.0,49.4397,49.7703,49.429,49.6956,140400.0
2008-05-02 09:30:00,95.24,95.44,93.96,94.95,47000.0,50.7943,50.901,50.1116,50.6396,47000.0
2008-05-02 09:40:00,94.96,95.07,94.14,94.35,52700.0,50.645,50.7036,50.2076,50.3196,52700.0
2008-05-02 09:50:00,94.35,94.92,94.3,94.5,15100.0,50.3196,50.6236,50.293,50.3996,15100.0
2008-05-02 10:00:00,94.51,94.79,94.51,94.62,17800.0,50.405,50.5543,50.405,50.4636,17800.0
2008-05-02 10:10:00,94.6,94.61,94.3,94.35,17900.0,50.453,50.4583,50.293,50.3196,17900.0
2008-05-02 10:20:00,94.38,94.42,94.13,94.14,26600.0,50.3356,50.357,50.2023,50.2076,26600.0
2008-05-02 10:30:00,94.12,94.25,94.12,94.12,21400.0,50.197,50.2663,50.197,50.197,21400.0
2008-05-02 10:40:00,94.14,94.18,93.77,94.04,19600.0,50.2076,50.229,50.0103,50.1543,19600.0
2008-05-02 10:50:00,94.1,94.1,93.64,93.67,21100.0,50.1863,50.1863,49.941,49.957,21100.0
2008-05-02 11:00:00,93.74,93.83,93.57,93.78,16100.0,49.9943,50.0423,49.9036,50.0156,16100.0
2008-05-02 11:10:00,93.84,94.0,93.84,93.9,18800.0,50.0476,50.133,50.0476,50.0796,18800.0
2008-05-02 11:20:00,93.91,94.02,93.85,93.89,20600.0,50.085,50.1436,50.053,50.0743,20600.0
2008-05-02 11:30:00,93.91,94.01,93.75,93.75,17200.0,50.085,50.1383,49.9996,49.9996,17200.0
2008-05-02 11:40:00,93.78,94.09,93.75,94.02,19300.0,50.0156,50.181,49.9996,50.1436,19300.0
2008-05-02 11:50:00,94.02,94.02,93.82,93.86,16700.0,50.1436,50.1436,50.037,50.0583,16700.0
2008-05-02 12:00:00,93.84,93.97,93.83,93.83,19200.0,50.0476,50.117,50.0423,50.0423,19200.0
2008-05-02 12:10:00,93.84,94.04,93.84,93.95,14700.0,50.0476,50.1543,50.0476,50.1063,14700.0
2008-05-02 12:20:00,93.95,93.97,93.87,93.93,10900.0,50.1063,50.117,50.0636,50.0956,10900.0
2008-05-02 12:30:00,93.93,93.98,93.77,93.89,40600.0,50.0956,50.1223,50.0103,50.0743,40600.0
2008-05-02 12:40:00,93.88,93.93,93.78,93.79,41400.0,50.069,50.0956,50.0156,50.021,41400.0
2008-05-02 12:50:00,93.79,93.95,93.76,93.88,26000.0,50.021,50.1063,50.005,50.069,26000.0
2008-05-02 13:00:00,93.9,93.9,93.45,93.45,7400.0,50.0796,50.0796,49.8396,49.8396,7400.0
2008-05-02 13:10:00,93.44,93.47,93.27,93.31,11300.0,49.8343,49.8503,49.7436,49.765,11300.0
2008-05-02 13:20:00,93.28,93.46,93.28,93.44,9800.0,49.749,49.845,49.749,49.8343,9800.0
2008-05-02 13:30:00,93.44,93.62,93.34,93.57,11300.0,49.8343,49.9303,49.781,49.9036,11300.0
2008-05-02 13:40:00,93.54,93.8,93.52,93.68,14300.0,49.8876,50.0263,49.877,49.9623,14300.0
2008-05-02 13:50:00,93.68,93.73,93.63,93.63,9200.0,49.9623,49.989,49.9356,49.9356,9200.0
2008-05-02 14:00:00,93.65,93.69,93.35,93.35,26100.0,49.9463,49.9676,49.7863,49.7863,26100.0
2008-05-02 14:10:00,93.36,93.55,93.36,93.44,18400.0,49.7916,49.893,49.7916,49.8343,18400.0
2008-05-02 14:20:00,93.41,93.52,93.36,93.41,33100.0,49.8183,49.877,49.7916,49.8183,33100.0
2008-05-02 14:30:00,93.41,93.47,93.31,93.32,28700.0,49.8183,49.8503,49.765,49.7703,28700.0
2008-05-02 14:40:00,93.34,93.4,93.18,93.22,23000.0,49.781,49.813,49.6956,49.717,23000.0
2008-05-02 14:50:00,93.26,93.28,93.01,93.01,29700.0,49.7383,49.749,49.605,49.605,29700.0
2008-05-02 15:00:00,93.0,93.09,92.84,92.91,40900.0,49.5997,49.6476,49.5143,49.5517,40900.0
2008-05-02 15:10:00,92.9,93.05,92.89,92.9,44200.0,49.5463,49.6263,49.541,49.5463,44200.0
2008-05-02 15:20:00,92.94,93.0,92.68,92.68,38000.0,49.5677,49.5997,49.429,49.429,38000.0
2008-05-02 15:30:00,92.68,92.69,92.44,92.49,55600.0,49.429,49.4343,49.301,49.3277,55600.0
2008-05-02 15:40:00,92.5,92.51,92.05,92.23,78700.0,49.333,49.3383,49.093,49.189,78700.0
2008-05-02 15:50:00,92.23,92.29,91.83,92.23,122300.0,49.189,49.221,48.9757,49.189,122300.0
2008-05-05 09:30:00,91.46,92.25,91.46,91.56,31700.0,48.7783,49.1997,48.7783,48.8317,31700.0
2008-05-05 09:40:00,91.51,92.25,91.2,92.25,34100.0,48.805,49.1997,48.6397,49.1997,34100.0
2008-05-05 09:50:00,92.25,92.9,92.25,92.8,29100.0,49.1997,49.5463,49.1997,49.493,29100.0
2008-05-05 10:00:00,92.79,93.05,92.55,92.83,65100.0,49.4877,49.6263,49.3597,49.509,65100.0
2008-05-05 10:10:00,92.92,92.98,92.34,92.4,50800.0,49.557,49.589,49.2477,49.2797,50800.0
2008-05-05 10:20:00,92.41,92.5,92.2,92.2,17300.0,49.285,49.333,49.173,49.173,17300.0
2008-05-05 10:30:00,92.21,92.45,92.12,92.38,16200.0,49.1783,49.3063,49.1303,49.269,16200.0
2008-05-05 10:40:00,92.34,92.48,92.32,92.37,13200.0,49.2477,49.3223,49.237,49.2637,13200.0
2008-05-05 10:50:00,92.36,92.46,92.01,92.04,31600.0,49.2583,49.3117,49.0717,49.0877,31600.0
2008-05-05 11:00:00,92.04,92.15,91.9,92.14,60100.0,49.0877,49.1463,49.013,49.141,60100.0
2008-05-05 11:10:00,92.15,92.19,91.96,92.11,49900.0,49.1463,49.1677,49.045,49.125,49900.0
2008-05-05 11:20:00,92.16,92.21,91.99,92.18,35900.0,49.1517,49.1783,49.061,49.1623,35900.0
2008-05-05 11:30:00,92.21,92.58,92.01,92.5,25900.0,49.1783,49.3757,49.0717,49.333,25900.0
2008-05-05 11:40:00,92.56,92.82,92.52,92.75,16600.0,49.365,49.5037,49.3437,49.4663,16600.0
2008-05-05 11:50:00,92.75,92.89,92.66,92.85,15900.0,49.4663,49.541,49.4183,49.5197,15900.0
2008-05-05 12:00:00,92.86,93.05,92.86,93.05,13500.0,49.525,49.6263,49.525,49.6263,13500.0
2008-05-05 12:10:00,93.05,93.22,92.79,92.96,18700.0,49.6263,49.717,49.4877,49.5783,18700.0
2008-05-05 12:20:00,92.97,92.97,92.78,92.88,18600.0,49.5837,49.5837,49.4823,49.5357,18600.0
2008-05-05 12:30:00,92.9,93.05,92.87,92.99,7800.0,49.5463,49.6263,49.5303,49.5943,7800.0
2008-05-05 12:40:00,93.0,93.2,92.98,93.17,12900.0,49.5997,49.7063,49.589,49.6903,12900.0
2008-05-05 12:50:00,93.2,93.34,93.16,93.33,14300.0,49.7063,49.781,49.685,49.7756,14300.0
2008-05-05 13:00:00,93.33,93.49,93.33,93.39,19400.0,49.7756,49.861,49.7756,49.8076,19400.0
2008-05-05 13:10:00,93.39,93.56,93.3,93.47,26500.0,49.8076,49.8983,49.7596,49.8503,26500.0
2008-05-05 13:20:00,93.44,93.81,93.44,93.57,31000.0,49.8343,50.0316,49.8343,49.9036,31000.0
2008-05-05 13:30:00,93.6,93.63,93.4,93.43,17500.0,49.9196,49.9356,49.813,49.829,17500.0
2008-05-05 13:40:00,93.43,93.44,93.21,93.23,18800.0,49.829,49.8343,49.7116,49.7223,18800.0
2008-05-05 13:50:00,93.21,93.25,93.08,93.15,17900.0,49.7116,49.733,49.6423,49.6796,17900.0
2008-05-05 14:00:00,93.14,93.24,92.96,93.16,20100.0,49.6743,49.7276,49.5783,49.685,20100.0
2008-05-05 14:10:00,93.16,93.2,93.03,93.04,24900.0,49.685,49.7063,49.6157,49.621,24900.0
2008-05-05 14:20:00,93.07,93.09,92.95,92.98,22000.0,49.637,49.6476,49.573,49.589,22000.0
2008-05-05 14:30:00,92.94,93.0,92.92,92.96,21100.0,49.5677,49.5997,49.557,49.5783,21100.0
2008-05-05 14:40:00,92.98,93.19,92.98,93.17,26400.0,49.589,49.701,49.589,49.6903,26400.0
2008-05-05 14:50:00,93.17,93.24,93.07,93.12,25000.0,49.6903,49.7276,49.637,49.6636,25000.0
2008-05-05 15:00:00,93.11,93.27,93.1,93.23,30800.0,49.6583,49.7436,49.653,49.7223,30800.0
2008-05-05 15:10:00,93.19,93.26,93.16,93.21,22500.0,49.701,49.7383,49.685,49.7116,22500.0
2008-05-05 15:20:00,93.2,93.23,93.09,93.14,20800.0,49.7063,49.7223,49.6476,49.6743,20800.0
2008-05-05 15:30:00,93.09,93.14,93.0,93.02,22900.0,49.6476,49.6743,49.5997,49.6103,22900.0
2008-05-05 15:40:00,93.03,93.27,93.0,93.24,45700.0,49.6157,49.7436,49.5997,49.7276,45700.0
2008-05-05 15:50:00,93.24,93.5,93.24,93.37,56400.0,49.7276,49.8663,49.7276,49.797,56400.0
2008-05-06 09:30:00,91.88,92.63,91.83,92.43,19600.0,49.0023,49.4023,48.9757,49.2957,19600.0
2008-05-06 09:40:00,92.34,93.11,92.34,92.76,20500.0,49.2477,49.6583,49.2477,49.4717,20500.0
2008-05-06 09:50:00,92.73,93.03,92.49,93.03,27700.0,49.4557,49.6157,49.3277,49.6157,27700.0
2008-05-06 10:00:00,93.03,93.19,92.89,92.89,27300.0,49.6157,49.701,49.541,49.541,27300.0
2008-05-06 10:10:00,92.98,93.17,92.82,92.91,19400.0,49.589,49.6903,49.5037,49.5517,19400.0
2008-05-06 10:20:00,92.98,93.0,92.88,93.0,10900.0,49.589,49.5997,49.5357,49.5997,10900.0
2008-05-06 10:30:00,93.06,93.06,92.84,92.84,17200.0,49.6316,49.6316,49.5143,49.5143,17200.0
2008-05-06 10:40:00,92.84,93.0,92.84,92.96,6600.0,49.5143,49.5997,49.5143,49.5783,6600.0
2008-05-06 10:50:00,92.96,93.16,92.95,93.07,15800.0,49.5783,49.685,49.573,49.637,15800.0
2008-05-06 11:00:00,93.09,93.34,93.09,93.33,16300.0,49.6476,49.781,49.6476,49.7756,16300.0
2008-05-06 11:10:00,93.34,93.55,93.26,93.26,16600.0,49.781,49.893,49.7383,49.7383,16600.0
2008-05-06 11:20:00,93.28,93.36,93.25,93.32,10100.0,49.749,49.7916,49.733,49.7703,10100.0
2008-05-06 11:30:00,93.36,93.36,93.17,93.32,13800.0,49.7916,49.7916,49.6903,49.7703,13800.0
2008-05-06 11:40:00,93.27,93.33,93.13,93.27,10500.0,49.7436,49.7756,49.669,49.7436,10500.0
2008-05-06 11:50:00,93.29,93.47,93.28,93.45,14600.0,49.7543,49.8503,49.749,49.8396,14600.0
2008-05-06 12:00:00,93.45,93.77,93.44,93.75,17600.0,49.8396,50.0103,49.8343,49.9996,17600.0
2008-05-06 12:10:00,93.78,94.01,93.75,93.88,23700.0,50.0156,50.1383,49.9996,50.069,23700.0
2008-05-06 12:20:00,93.94,94.2,93.93,94.12,18900.0,50.101,50.2396,50.0956,50.197,18900.0
2008-05-06 12:30:00,94.09,94.14,93.9,93.99,17300.0,50.181,50.2076,50.0796,50.1276,17300.0
2008-05-06 12:40:00,93.99,94.23,93.99,94.13,10800.0,50.1276,50.2556,50.1276,50.2023,10800.0
2008-05-06 12:50:00,94.18,94.48,94.18,94.3,25700.0,50.229,50.389,50.229,50.293,25700.0
2008-05-06 13:00:00,94.32,94.32,93.25,94.07,77600.0,50.3036,50.3036,49.733,50.1703,77600.0
2008-05-06 13:10:00,94.02,94.06,93.9,93.92,20200.0,50.1436,50.165,50.0796,50.0903,20200.0
2008-05-06 13:20:00,93.92,93.99,93.78,93.78,12300.0,50.0903,50.1276,50.0156,50.0156,12300.0
2008-05-06 13:30:00,93.8,93.87,93.57,93.87,20500.0,50.0263,50.0636,49.9036,50.0636,20500.0
2008-05-06 13:40:00,93.94,94.03,93.64,93.65,11400.0,50.101,50.149,49.941,49.9463,11400.0
2008-05-06 13:50:00,93.65,93.69,93.45,93.53,26200.0,49.9463,49.9676,49.8396,49.8823,26200.0
2008-05-06 14:00:00,93.53,93.53,93.28,93.31,18400.0,49.8823,49.8823,49.749,49.765,18400.0
2008-05-06 14:10:00,93.32,93.35,93.18,93.21,21700.0,49.7703,49.7863,49.6956,49.7116,21700.0
2008-05-06 14:20:00,93.21,93.22,93.08,93.13,17300.0,49.7116,49.717,49.6423,49.669,17300.0
2008-05-06 14:30:00,93.13,93.19,93.07,93.12,26100.0,49.669,49.701,49.637,49.6636,26100.0
2008-05-06 14:40:00,93.12,93.3,93.02,93.3,33200.0,49.6636,49.7596,49.6103,49.7596,33200.0
2008-05-06 14:50:00,93.3,93.47,93.25,93.39,19100.0,49.7596,49.8503,49.733,49.8076,19100.0
2008-05-06 15:00:00,93.4,93.46,93.31,93.45,19300.0,49.813,49.845,49.765,49.8396,19300.0
2008-05-06 15:10:00,93.45,93.7,93.38,93.4,49000.0,49.8396,49.973,49.8023,49.813,49000.0
2008-05-06 15:20:00,93.39,93.48,93.29,93.3,26100.0,49.8076,49.8556,49.7543,49.7596,26100.0
2008-05-06 15:30:00,93.31,93.47,93.3,93.43,50400.0,49.765,49.8503,49.7596,49.829,50400.0
2008-05-06 15:40:00,93.44,93.44,93.22,93.22,34600.0,49.8343,49.8343,49.717,49.717,34600.0
2008-05-06 15:50:00,93.23,93.68,93.23,93.68,55600.0,49.7223,49.9623,49.7223,49.9623,55600.0
2008-05-07 09:30:00,93.32,94.34,93.32,93.85,18300.0,49.7703,50.3143,49.7703,50.053,18300.0
2008-05-07 09:40:00,93.84,93.84,93.11,93.52,15200.0,50.0476,50.0476,49.6583,49.877,15200.0
2008-05-07 09:50:00,93.48,93.72,93.4,93.58,15600.0,49.8556,49.9836,49.813,49.909,15600.0
2008-05-07 10:00:00,93.45,93.45,92.96,93.2,12900.0,49.8396,49.8396,49.5783,49.7063,12900.0
2008-05-07 10:10:00,93.13,93.57,93.13,93.43,11300.0,49.669,49.9036,49.669,49.829,11300.0
2008-05-07 10:20:00,93.45,93.7,93.45,93.5,16200.0,49.8396,49.973,49.8396,49.8663,16200.0
2008-05-07 10:30:00,93.54,93.77,93.48,93.73,17400.0,49.8876,50.0103,49.8556,49.989,17400.0
2008-05-07 10:40:00,93.74,93.97,93.67,93.74,21100.0,49.9943,50.117,49.957,49.9943,21100.0
2008-05-07 10:50:00,93.74,93.77,93.38,93.43,18600.0,49.9943,50.0103,49.8023,49.829,18600.0
2008-05-07 11:00:00,93.43,93.52,93.34,93.45,15700.0,49.829,49.877,49.781,49.8396,15700.0
2008-05-07 11:10:00,93.47,93.47,93.25,93.38,24800.0,49.8503,49.8503,49.733,49.8023,24800.0
2008-05-07 11:20:00,93.35,93.35,93.25,93.29,11400.0,49.7863,49.7863,49.733,49.7543,11400.0
2008-05-07 11:30:00,93.27,93.4,93.14,93.24,16300.0,49.7436,49.813,49.6743,49.7276,16300.0
2008-05-07 11:40:00,93.24,93.35,93.23,93.25,4500.0,49.7276,49.7863,49.7223,49.733,4500.0
2008-05-07 11:50:00,93.27,93.4,93.22,93.36,10200.0,49.7436,49.813,49.717,49.7916,10200.0
2008-05-07 12:00:00,93.35,93.44,93.25,93.44,15300.0,49.7863,49.8343,49.733,49.8343,15300.0
2008-05-07 12:10:00,93.39,93.56,93.39,93.52,13700.0,49.8076,49.8983,49.8076,49.877,13700.0
2008-05-07 12:20:00,93.53,93.64,93.2,93.2,26800.0,49.8823,49.941,49.7063,49.7063,26800.0
2008-05-07 12:30:00,93.18,93.23,92.91,92.94,16400.0,49.6956,49.7223,49.5517,49.5677,16400.0
2008-05-07 12:40:00,92.94,92.96,92.86,92.88,11200.0,49.5677,49.5783,49.525,49.5357,11200.0
2008-05-07 12:50:00,92.92,92.97,92.88,92.91,14500.0,49.557,49.5837,49.5357,49.5517,14500.0
2008-05-07 13:00:00,92.92,92.94,92.71,92.71,15900.0,49.557,49.5677,49.445,49.445,15900.0
2008-05-07 13:10:00,92.72,92.76,92.54,92.63,46500.0,49.4503,49.4717,49.3543,49.4023,46500.0
2008-05-07 13:20:00,92.65,92.65,92.23,92.33,25600.0,49.413,49.413,49.189,49.2423,25600.0
2008-05-07 13:30:00,92.33,92.39,92.2,92.21,5100.0,49.2423,49.2743,49.173,49.1783,5100.0
2008-05-07 13:40:00,92.23,92.34,92.16,92.31,13600.0,49.189,49.2477,49.1517,49.2317,13600.0
2008-05-07 13:50:00,92.32,92.35,92.09,92.17,8700.0,49.237,49.253,49.1143,49.157,8700.0
2008-05-07 14:00:00,92.17,92.27,92.11,92.27,8000.0,49.157,49.2103,49.125,49.2103,8000.0
2008-05-07 14:10:00,92.24,92.42,92.1,92.1,17700.0,49.1943,49.2903,49.1197,49.1197,17700.0
2008-05-07 14:20:00,92.11,92.15,91.77,91.77,16800.0,49.125,49.1463,48.9437,48.9437,16800.0
2008-05-07 14:30:00,91.76,91.8,91.52,91.55,22000.0,48.9383,48.9597,48.8103,48.8263,22000.0
2008-05-07 14:40:00,91.55,91.77,91.52,91.7,119600.0,48.8263,48.9437,48.8103,48.9063,119600.0
2008-05-07 14:50:00,91.66,91.94,91.62,91.82,28900.0,48.885,49.0343,48.8637,48.9703,28900.0
2008-05-07 15:00:00,91.81,92.11,91.66,91.76,71400.0,48.965,49.125,48.885,48.9383,71400.0
2008-05-07 15:10:00,91.77,92.15,91.77,92.04,45000.0,48.9437,49.1463,48.9437,49.0877,45000.0
2008-05-07 15:20:00,92.0,92.11,91.57,91.79,47900.0,49.0663,49.125,48.837,48.9543,47900.0
2008-05-07 15:30:00,91.8,91.89,91.56,91.83,41600.0,48.9597,49.0077,48.8317,48.9757,41600.0
2008-05-07 15:40:00,91.83,92.44,91.8,92.28,60600.0,48.9757,49.301,48.9597,49.2157,60600.0
2008-05-07 15:50:00,92.28,92.28,91.24,91.36,126000.0,49.2157,49.2157,48.661,48.725,126000.0
2008-05-08 09:30:00,91.81,91.81,91.22,91.59,18200.0,48.965,48.965,48.6503,48.8477,18200.0
2008-05-08 09:40:00,91.58,92.31,91.58,92.11,24400.0,48.8423,49.2317,48.8423,49.125,24400.0
2008-05-08 09:50:00,92.14,92.14,91.76,92.1,22300.0,49.141,49.141,48.9383,49.1197,22300.0
2008-05-08 10:00:00,92.05,92.06,91.54,91.59,17700.0,49.093,49.0983,48.821,48.8477,17700.0
2008-05-08 10:10:00,91.54,91.9,91.3,91.34,23700.0,48.821,49.013,48.693,48.7143,23700.0
2008-05-08 10:20:00,91.28,91.69,91.28,91.5,24500.0,48.6823,48.901,48.6823,48.7997,24500.0
2008-05-08 10:30:00,91.5,91.63,91.29,91.31,15500.0,48.7997,48.869,48.6877,48.6983,15500.0
2008-05-08 10:40:00,91.31,91.61,91.31,91.44,17500.0,48.6983,48.8583,48.6983,48.7677,17500.0
2008-05-08 10:50:00,91.47,91.75,91.26,91.71,27800.0,48.7837,48.933,48.6717,48.9117,27800.0
2008-05-08 11:00:00,91.75,92.1,91.52,92.1,25300.0,48.933,49.1197,48.8103,49.1197,25300.0
2008-05-08 11:10:00,92.06,92.22,91.7,92.15,30700.0,49.0983,49.1837,48.9063,49.1463,30700.0
2008-05-08 11:20:00,92.12,92.36,92.04,92.34,17100.0,49.1303,49.2583,49.0877,49.2477,17100.0
2008-05-08 11:30:00,92.33,92.46,92.22,92.31,17300.0,49.2423,49.3117,49.1837,49.2317,17300.0
2008-05-08 11:40:00,92.31,92.36,92.07,92.12,18700.0,49.2317,49.2583,49.1037,49.1303,18700.0
2008-05-08 11:50:00,92.14,92.28,91.92,92.19,28000.0,49.141,49.2157,49.0237,49.1677,28000.0
2008-05-08 12:00:00,92.19,92.22,91.79,92.1,11700.0,49.1677,49.1837,48.9543,49.1197,11700.0
2008-05-08 12:10:00,92.13,92.13,91.94,91.94,18500.0,49.1357,49.1357,49.0343,49.0343,18500.0
2008-05-08 12:20:00,91.96,92.1,91.86,91.97,10000.0,49.045,49.1197,48.9917,49.0503,10000.0
2008-05-08 12:30:00,91.97,92.14,91.56,91.76,48900.0,49.0503,49.141,48.8317,48.9383,48900.0
2008-05-08 12:40:00,91.76,91.8,91.53,91.65,12800.0,48.9383,48.9597,48.8157,48.8797,12800.0
2008-05-08 12:50:00,91.65,91.76,91.48,91.6,7700.0,48.8797,48.9383,48.789,48.853,7700.0
2008-05-08 13:00:00,91.59,91.61,91.48,91.6,15700.0,48.8477,48.8583,48.789,48.853,15700.0
2008-05-08 13:10:00,91.58,91.58,91.3,91.3,15000.0,48.8423,48.8423,48.693,48.693,15000.0
2008-05-08 13:20:00,91.3,92.0,91.3,91.91,18600.0,48.693,49.0663,48.693,49.0183,18600.0
2008-05-08 13:30:00,92.0,92.21,91.94,92.18,17600.0,49.0663,49.1783,49.0343,49.1623,17600.0
2008-05-08 13:40:00,92.15,92.22,92.01,92.16,8800.0,49.1463,49.1837,49.0717,49.1517,8800.0
2008-05-08 13:50:00,92.19,92.24,92.01,92.05,26400.0,49.1677,49.1943,49.0717,49.093,26400.0
2008-05-08 14:00:00,91.98,92.06,91.74,91.76,27600.0,49.0557,49.0983,48.9277,48.9383,27600.0
2008-05-08 14:10:00,91.81,92.01,91.68,91.81,30900.0,48.965,49.0717,48.8957,48.965,30900.0
2008-05-08 14:20:00,91.83,92.03,91.81,91.84,10500.0,48.9757,49.0823,48.965,48.981,10500.0
2008-05-08 14:30:00,91.84,91.84,91.6,91.64,14800.0,48.981,48.981,48.853,48.8743,14800.0
2008-05-08 14:40:00,91.62,91.66,91.51,91.59,12000.0,48.8637,48.885,48.805,48.8477,12000.0
2008-05-08 14:50:00,91.59,91.82,91.56,91.8,22700.0,48.8477,48.9703,48.8317,48.9597,22700.0
2008-05-08 15:00:00,91.81,91.87,91.58,91.62,16000.0,48.965,48.997,48.8423,48.8637,16000.0
2008-05-08 15:10:00,91.64,91.71,91.33,91.38,27400.0,48.8743,48.9117,48.709,48.7357,27400.0
2008-05-08 15:20:00,91.38,91.69,91.15,91.62,32700.0,48.7357,48.901,48.613,48.8637,32700.0
2008-05-08 15:30:00,91.58,91.62,91.43,91.46,15600.0,48.8423,48.8637,48.7623,48.7783,15600.0
2008-05-08 15:40:00,91.47,91.66,91.4,91.6,34200.0,48.7837,48.885,48.7463,48.853,34200.0
2008-05-08 15:50:00,91.6,91.8,91.6,91.79,32700.0,48.853,48.9597,48.853,48.9543,32700.0
2008-05-09 09:30:00,90.0,90.0,87.73,88.0,67600.0,47.9997,47.9997,46.789,46.933,67600.0
2008-05-09 09:40:00,88.0,88.12,87.77,87.99,71300.0,46.933,46.997,46.8103,46.9277,71300.0
2008-05-09 09:50:00,87.99,88.19,87.8,87.81,95700.0,46.9277,47.0343,46.8263,46.8317,95700.0
2008-05-09 10:00:00,87.8,87.94,86.8,87.05,89300.0,46.8263,46.901,46.293,46.4263,89300.0
2008-05-09 10:10:00,87.01,87.22,86.82,87.22,48300.0,46.405,46.517,46.3037,46.517,48300.0
2008-05-09 10:20:00,87.21,87.37,86.63,86.77,55600.0,46.5117,46.597,46.2023,46.277,55600.0
2008-05-09 10:30:00,86.74,87.27,86.67,87.12,66400.0,46.261,46.5437,46.2237,46.4637,66400.0
2008-05-09 10:40:00,87.14,87.7,87.1,87.28,103400.0,46.4743,46.773,46.453,46.549,103400.0
2008-05-09 10:50:00,87.27,87.5,87.05,87.14,37600.0,46.5437,46.6663,46.4263,46.4743,37600.0
2008-05-09 11:00:00,87.15,87.27,86.8,87.25,33300.0,46.4797,46.5437,46.293,46.533,33300.0
2008-05-09 11:10:00,87.19,87.2,86.87,87.18,30600.0,46.501,46.5063,46.3303,46.4957,30600.0
2008-05-09 11:20:00,87.15,87.36,87.09,87.27,38700.0,46.4797,46.5917,46.4477,46.5437,38700.0
2008-05-09 11:30:00,87.28,87.29,86.98,87.02,39600.0,46.549,46.5543,46.389,46.4103,39600.0
2008-05-09 11:40:00,87.06,87.18,87.02,87.11,20000.0,46.4317,46.4957,46.4103,46.4583,20000.0
2008-05-09 11:50:00,87.13,87.23,87.06,87.18,19700.0,46.469,46.5223,46.4317,46.4957,19700.0
2008-05-09 12:00:00,87.15,87.2,87.06,87.07,25100.0,46.4797,46.5063,46.4317,46.437,25100.0
2008-05-09 12:10:00,87.1,87.25,87.03,87.25,23500.0,46.453,46.533,46.4157,46.533,23500.0
2008-05-09 12:20:00,87.24,87.28,87.05,87.25,24600.0,46.5277,46.549,46.4263,46.533,24600.0
2008-05-09 12:30:00,87.27,87.32,87.1,87.17,29600.0,46.5437,46.5703,46.453,46.4903,29600.0
2008-05-09 12:40:00,87.17,87.48,87.12,87.4,49600.0,46.4903,46.6557,46.4637,46.613,49600.0
2008-05-09 12:50:00,87.4,87.42,87.34,87.41,24600.0,46.613,46.6237,46.581,46.6183,24600.0
2008-05-09 13:00:00,87.4,87.4,87.18,87.21,41800.0,46.613,46.613,46.4957,46.5117,41800.0
2008-05-09 13:10:00,87.24,87.34,87.16,87.23,44300.0,46.5277,46.581,46.485,46.5223,44300.0
2008-05-09 13:20:00,87.23,87.26,87.07,87.13,28600.0,46.5223,46.5383,46.437,46.469,28600.0
2008-05-09 13:30:00,87.12,87.12,87.0,87.07,28000.0,46.4637,46.4637,46.3997,46.437,28000.0
2008-05-09 13:40:00,87.07,87.14,86.97,87.01,22500.0,46.437,46.4743,46.3837,46.405,22500.0
2008-05-09 13:50:00,87.02,87.06,86.84,86.93,23200.0,46.4103,46.4317,46.3143,46.3623,23200.0
2008-05-09 14:00:00,86.93,86.93,86.55,86.63,46500.0,46.3623,46.3623,46.1597,46.2023,46500.0
2008-05-09 14:10:00,86.65,86.83,86.51,86.8,61900.0,46.213,46.309,46.1383,46.293,61900.0
2008-05-09 14:20:00,86.8,86.87,86.56,86.61,43600.0,46.293,46.3303,46.165,46.1917,43600.0
2008-05-09 14:30:00,86.58,86.58,86.26,86.4,31700.0,46.1757,46.1757,46.005,46.0797,31700.0
2008-05-09 14:40:00,86.4,86.45,86.02,86.02,32100.0,46.0797,46.1063,45.877,45.877,32100.0
2008-05-09 14:50:00,86.02,86.14,85.95,86.07,33000.0,45.877,45.941,45.8397,45.9037,33000.0
2008-05-09 15:00:00,86.11,86.11,85.98,86.0,29500.0,45.925,45.925,45.8557,45.8663,29500.0
2008-05-09 15:10:00,85.99,86.11,85.86,86.0,49600.0,45.861,45.925,45.7917,45.8663,49600.0
2008-05-09 15:20:00,86.01,86.62,86.0,86.62,86900.0,45.8717,46.197,45.8663,46.197,86900.0
2008-05-09 15:30:00,86.63,86.63,86.27,86.27,50600.0,46.2023,46.2023,46.0103,46.0103,50600.0
2008-05-09 15:40:00,86.27,86.4,86.21,86.26,67500.0,46.0103,46.0797,45.9783,46.005,67500.0
2008-05-09 15:50:00,86.25,86.41,86.18,86.41,93000.0,45.9997,46.085,45.9623,46.085,93000.0
2008-05-12 09:30:00,84.35,85.34,83.01,84.67,168800.0,44.9863,45.5143,44.2717,45.157,168800.0
2008-05-12 09:40:00,84.66,84.66,84.4,84.54,89400.0,45.1517,45.1517,45.013,45.0877,89400.0
2008-05-12 09:50:00,84.54,84.87,84.54,84.64,50600.0,45.0877,45.2637,45.0877,45.141,50600.0
2008-05-12 10:00:00,84.64,84.82,84.49,84.51,35700.0,45.141,45.237,45.061,45.0717,35700.0
2008-05-12 10:10:00,84.5,84.66,84.5,84.62,31800.0,45.0663,45.1517,45.0663,45.1303,31800.0
2008-05-12 10:20:00,84.58,84.98,84.57,84.77,33200.0,45.109,45.3223,45.1037,45.2103,33200.0
2008-05-12 10:30:00,84.77,85.06,84.76,84.96,29600.0,45.2103,45.365,45.205,45.3117,29600.0
2008-05-12 10:40:00,85.0,85.32,85.0,85.26,32200.0,45.333,45.5037,45.333,45.4717,32200.0
2008-05-12 10:50:00,85.2,85.31,85.01,85.02,17800.0,45.4397,45.4983,45.3383,45.3437,17800.0
2008-05-12 11:00:00,85.03,85.2,85.01,85.02,24600.0,45.349,45.4397,45.3383,45.3437,24600.0
2008-05-12 11:10:00,85.02,85.28,85.02,85.15,27600.0,45.3437,45.4823,45.3437,45.413,27600.0
2008-05-12 11:20:00,85.2,85.22,85.0,85.12,31300.0,45.4397,45.4503,45.333,45.397,31300.0
2008-05-12 11:30:00,85.13,85.18,85.1,85.1,19800.0,45.4023,45.429,45.3863,45.3863,19800.0
2008-05-12 11:40:00,85.1,85.44,85.1,85.42,25200.0,45.3863,45.5677,45.3863,45.557,25200.0
2008-05-12 11:50:00,85.44,85.68,85.39,85.47,30900.0,45.5677,45.6957,45.541,45.5837,30900.0
2008-05-12 12:00:00,85.48,85.85,85.45,85.83,15000.0,45.589,45.7863,45.573,45.7757,15000.0
2008-05-12 12:10:00,85.83,85.94,85.73,85.86,20600.0,45.7757,45.8343,45.7223,45.7917,20600.0
2008-05-12 12:20:00,85.86,86.01,85.72,85.99,34400.0,45.7917,45.8717,45.717,45.861,34400.0
2008-05-12 12:30:00,85.99,86.1,85.89,85.91,21200.0,45.861,45.9197,45.8077,45.8183,21200.0
2008-05-12 12:40:00,85.96,86.03,85.89,85.98,13700.0,45.845,45.8823,45.8077,45.8557,13700.0
2008-05-12 12:50:00,85.98,86.13,85.88,85.88,26200.0,45.8557,45.9357,45.8023,45.8023,26200.0
2008-05-12 13:00:00,85.82,85.83,85.52,85.55,17100.0,45.7703,45.7757,45.6103,45.6263,17100.0
2008-05-12 13:10:00,85.54,85.71,85.53,85.69,14000.0,45.621,45.7117,45.6157,45.701,14000.0
2008-05-12 13:20:00,85.69,85.96,85.69,85.74,16800.0,45.701,45.845,45.701,45.7277,16800.0
2008-05-12 13:30:00,85.76,85.81,85.4,85.45,22100.0,45.7383,45.765,45.5463,45.573,22100.0
2008-05-12 13:40:00,85.42,85.58,85.3,85.56,14000.0,45.557,45.6423,45.493,45.6317,14000.0
2008-05-12 13:50:00,85.53,85.63,85.5,85.59,11000.0,45.6157,45.669,45.5997,45.6477,11000.0
2008-05-12 14:00:00,85.59,85.61,85.52,85.55,16000.0,45.6477,45.6583,45.6103,45.6263,16000.0
2008-05-12 14:10:00,85.57,85.67,85.54,85.65,11500.0,45.637,45.6903,45.621,45.6797,11500.0
2008-05-12 14:20:00,85.65,85.95,85.65,85.74,23300.0,45.6797,45.8397,45.6797,45.7277,23300.0
2008-05-12 14:30:00,85.74,85.92,85.74,85.86,19400.0,45.7277,45.8237,45.7277,45.7917,19400.0
2008-05-12 14:40:00,85.88,86.25,85.87,86.23,26000.0,45.8023,45.9997,45.797,45.989,26000.0
2008-05-12 14:50:00,86.23,86.45,86.23,86.4,20600.0,45.989,46.1063,45.989,46.0797,20600.0
2008-05-12 15:00:00,86.4,86.46,86.29,86.39,46100.0,46.0797,46.1117,46.021,46.0743,46100.0
2008-05-12 15:10:00,86.36,86.52,86.32,86.48,17200.0,46.0583,46.1437,46.037,46.1223,17200.0
2008-05-12 15:20:00,86.48,86.64,86.35,86.42,29700.0,46.1223,46.2077,46.053,46.0903,29700.0
2008-05-12 15:30:00,86.42,86.61,86.3,86.51,31100.0,46.0903,46.1917,46.0263,46.1383,31100.0
2008-05-12 15:40:00,86.52,86.82,86.45,86.81,38000.0,46.1437,46.3037,46.1063,46.2983,38000.0
2008-05-12 15:50:00,86.81,86.96,86.74,86.88,115300.0,46.2983,46.3783,46.261,46.3357,115300.0
2008-05-13 09:30:00,87.93,89.24,87.93,88.49,119000.0,46.8957,47.5943,46.8957,47.1943,119000.0
2008-05-13 09:40:00,88.5,88.71,87.96,88.04,58800.0,47.1997,47.3117,46.9117,46.9543,58800.0
2008-05-13 09:50:00,88.0,88.99,87.93,88.58,49300.0,46.933,47.461,46.8957,47.2423,49300.0
2008-05-13 10:00:00,88.59,88.83,88.04,88.04,50900.0,47.2477,47.3757,46.9543,46.9543,50900.0
2008-05-13 10:10:00,88.04,88.38,88.01,88.33,37700.0,46.9543,47.1357,46.9383,47.109,37700.0
2008-05-13 10:20:00,88.33,88.63,88.29,88.46,24200.0,47.109,47.269,47.0877,47.1783,24200.0
2008-05-13 10:30:00,88.48,88.6,88.19,88.25,30500.0,47.189,47.253,47.0343,47.0663,30500.0
2008-05-13 10:40:00,88.25,88.35,88.0,88.01,41400.0,47.0663,47.1197,46.933,46.9383,41400.0
2008-05-13 10:50:00,88.04,88.21,88.01,88.18,30700.0,46.9543,47.045,46.9383,47.029,30700.0
2008-05-13 11:00:00,88.19,88.4,88.14,88.35,29300.0,47.0343,47.1463,47.0077,47.1197,29300.0
2008-05-13 11:10:00,88.36,88.45,88.15,88.4,40200.0,47.125,47.173,47.013,47.1463,40200.0
2008-05-13 11:20:00,88.42,88.45,88.34,88.36,28300.0,47.157,47.173,47.1143,47.125,28300.0
2008-05-13 11:30:00,88.36,88.43,88.05,88.23,27000.0,47.125,47.1623,46.9597,47.0557,27000.0
2008-05-13 11:40:00,88.21,88.46,88.17,88.41,28900.0,47.045,47.1783,47.0237,47.1517,28900.0
2008-05-13 11:50:00,88.38,88.63,88.37,88.58,30600.0,47.1357,47.269,47.1303,47.2423,30600.0
2008-05-13 12:00:00,88.6,88.95,88.6,88.87,25200.0,47.253,47.4397,47.253,47.397,25200.0
2008-05-13 12:10:00,88.87,89.07,88.69,89.05,26200.0,47.397,47.5037,47.301,47.493,26200.0
2008-05-13 12:20:00,89.06,89.25,89.0,89.09,21700.0,47.4983,47.5997,47.4663,47.5143,21700.0
2008-05-13 12:30:00,89.09,89.25,89.09,89.22,10900.0,47.5143,47.5997,47.5143,47.5837,10900.0
2008-05-13 12:40:00,89.22,89.37,88.97,89.01,21900.0,47.5837,47.6637,47.4503,47.4717,21900.0
2008-05-13 12:50:00,89.04,89.16,88.94,89.12,18100.0,47.4877,47.5517,47.4343,47.5303,18100.0
2008-05-13 13:00:00,89.14,89.16,89.04,89.12,16800.0,47.541,47.5517,47.4877,47.5303,16800.0
2008-05-13 13:10:00,89.11,89.16,88.99,89.16,13200.0,47.525,47.5517,47.461,47.5517,13200.0
2008-05-13 13:20:00,89.17,89.29,89.15,89.27,24600.0,47.557,47.621,47.5463,47.6103,24600.0
2008-05-13 13:30:00,89.28,89.5,89.28,89.37,20000.0,47.6157,47.733,47.6157,47.6637,20000.0
2008-05-13 13:40:00,89.38,89.5,89.33,89.45,18600.0,47.669,47.733,47.6423,47.7063,18600.0
2008-05-13 13:50:00,89.46,89.55,89.45,89.45,30300.0,47.7117,47.7597,47.7063,47.7063,30300.0
2008-05-13 14:00:00,89.46,89.54,89.35,89.39,30000.0,47.7117,47.7543,47.653,47.6743,30000.0
2008-05-13 14:10:00,89.39,89.41,89.04,89.09,19500.0,47.6743,47.685,47.4877,47.5143,19500.0
2008-05-13 14:20:00,89.09,89.17,88.95,89.08,20600.0,47.5143,47.557,47.4397,47.509,20600.0
2008-05-13 14:30:00,89.07,89.2,88.9,89.2,33400.0,47.5037,47.573,47.413,47.573,33400.0
2008-05-13 14:40:00,89.21,89.39,89.17,89.25,38200.0,47.5783,47.6743,47.557,47.5997,38200.0
2008-05-13 14:50:00,89.25,89.48,89.25,89.48,15000.0,47.5997,47.7223,47.5997,47.7223,15000.0
2008-05-13 15:00:00,89.48,89.48,89.37,89.4,39600.0,47.7223,47.7223,47.6637,47.6797,39600.0
2008-05-13 15:10:00,89.42,89.45,89.24,89.3,51900.0,47.6903,47.7063,47.5943,47.6263,51900.0
2008-05-13 15:20:00,89.29,89.47,89.25,89.45,41400.0,47.621,47.717,47.5997,47.7063,41400.0
2008-05-13 15:30:00,89.47,89.47,89.24,89.26,65300.0,47.717,47.717,47.5943,47.605,65300.0
2008-05-13 15:40:00,89.26,89.36,89.22,89.27,32100.0,47.605,47.6583,47.5837,47.6103,32100.0
2008-05-13 15:50:00,89.28,89.44,89.28,89.35,57600.0,47.6157,47.701,47.6157,47.653,57600.0
2008-05-14 09:30:00,89.8,89.9,89.14,89.46,36000.0,47.893,47.9463,47.541,47.7117,36000.0
2008-05-14 09:40:00,89.56,89.59,89.09,89.35,36400.0,47.765,47.781,47.5143,47.653,36400.0
2008-05-14 09:50:00,89.34,89.47,89.21,89.28,57300.0,47.6477,47.717,47.5783,47.6157,57300.0
2008-05-14 10:00:00,89.27,89.31,88.89,89.06,53900.0,47.6103,47.6317,47.4077,47.4983,53900.0
2008-05-14 10:10:00,89.06,89.22,88.94,89.15,30900.0,47.4983,47.5837,47.4343,47.5463,30900.0
2008-05-14 10:20:00,89.15,89.51,89.09,89.36,36500.0,47.5463,47.7383,47.5143,47.6583,36500.0
2008-05-14 10:30:00,89.33,89.35,89.0,89.01,37400.0,47.6423,47.653,47.4663,47.4717,37400.0
2008-05-14 10:40:00,89.01,89.1,88.82,88.84,30000.0,47.4717,47.5197,47.3703,47.381,30000.0
2008-05-14 10:50:00,88.84,89.0,88.83,88.83,38100.0,47.381,47.4663,47.3757,47.3757,38100.0
2008-05-14 11:00:00,88.85,89.05,88.74,89.01,33900.0,47.3863,47.493,47.3277,47.4717,33900.0
2008-05-14 11:10:00,89.02,89.02,88.86,88.94,23000.0,47.477,47.477,47.3917,47.4343,23000.0
2008-05-14 11:20:00,88.95,88.99,88.85,88.99,13700.0,47.4397,47.461,47.3863,47.461,13700.0
2008-05-14 11:30:00,88.94,89.0,88.9,88.93,13800.0,47.4343,47.4663,47.413,47.429,13800.0
2008-05-14 11:40:00,88.91,89.0,88.9,88.9,19400.0,47.4183,47.4663,47.413,47.413,19400.0
2008-05-14 11:50:00,88.93,88.93,88.77,88.85,13300.0,47.429,47.429,47.3437,47.3863,13300.0
2008-05-14 12:00:00,88.87,88.87,88.75,88.78,19400.0,47.397,47.397,47.333,47.349,19400.0
2008-05-14 12:10:00,88.78,89.53,88.55,88.55,31500.0,47.349,47.749,47.2263,47.2263,31500.0
2008-05-14 12:20:00,88.54,88.56,88.42,88.52,28000.0,47.221,47.2317,47.157,47.2103,28000.0
2008-05-14 12:30:00,88.52,88.69,88.42,88.55,25900.0,47.2103,47.301,47.157,47.2263,25900.0
2008-05-14 12:40:00,88.56,88.61,88.46,88.5,17300.0,47.2317,47.2583,47.1783,47.1997,17300.0
2008-05-14 12:50:00,88.49,88.62,88.41,88.61,18900.0,47.1943,47.2637,47.1517,47.2583,18900.0
2008-05-14 13:00:00,88.62,88.69,88.38,88.49,49300.0,47.2637,47.301,47.1357,47.1943,49300.0
2008-05-14 13:10:00,88.49,89.06,88.46,89.06,21500.0,47.1943,47.4983,47.1783,47.4983,21500.0
2008-05-14 13:20:00,89.05,89.06,88.81,88.98,29300.0,47.493,47.4983,47.365,47.4557,29300.0
2008-05-14 13:30:00,89.0,89.0,88.6,88.6,37900.0,47.4663,47.4663,47.253,47.253,37900.0
2008-05-14 13:40:00,88.6,88.64,88.39,88.39,36400.0,47.253,47.2743,47.141,47.141,36400.0
2008-05-14 13:50:00,88.39,88.5,88.35,88.45,33800.0,47.141,47.1997,47.1197,47.173,33800.0
2008-05-14 14:00:00,88.45,88.52,88.35,88.39,38600.0,47.173,47.2103,47.1197,47.141,38600.0
2008-05-14 14:10:00,88.39,88.41,88.26,88.31,21900.0,47.141,47.1517,47.0717,47.0983,21900.0
2008-05-14 14:20:00,88.3,88.34,88.09,88.14,23600.0,47.093,47.1143,46.981,47.0077,23600.0
2008-05-14 14:30:00,88.17,88.26,87.96,87.96,24400.0,47.0237,47.0717,46.9117,46.9117,24400.0
2008-05-14 14:40:00,87.96,88.09,87.95,88.0,21100.0,46.9117,46.981,46.9063,46.933,21100.0
2008-05-14 14:50:00,87.99,88.02,87.95,87.99,15600.0,46.9277,46.9437,46.9063,46.9277,15600.0
2008-05-14 15:00:00,87.96,88.0,87.79,87.79,44900.0,46.9117,46.933,46.821,46.821,44900.0
2008-05-14 15:10:00,87.79,87.82,87.65,87.74,43500.0,46.821,46.837,46.7463,46.7943,43500.0
2008-05-14 15:20:00,87.74,87.74,87.29,87.34,58800.0,46.7943,46.7943,46.5543,46.581,58800.0
2008-05-14 15:30:00,87.34,87.39,87.17,87.26,63200.0,46.581,46.6077,46.4903,46.5383,63200.0
2008-05-14 15:40:00,87.28,87.77,87.28,87.67,87500.0,46.549,46.8103,46.549,46.757,87500.0
2008-05-14 15:50:00,87.68,87.82,87.53,87.75,63000.0,46.7623,46.837,46.6823,46.7997,63000.0
2008-05-15 09:30:00,87.89,88.41,87.63,88.18,28800.0,46.8743,47.1517,46.7357,47.029,28800.0
2008-05-15 09:40:00,88.18,88.24,87.54,88.1,26300.0,47.029,47.061,46.6877,46.9863,26300.0
2008-05-15 09:50:00,88.14,88.18,87.86,88.18,26000.0,47.0077,47.029,46.8583,47.029,26000.0
2008-05-15 10:00:00,88.19,88.45,88.14,88.42,27600.0,47.0343,47.173,47.0077,47.157,27600.0
2008-05-15 10:10:00,88.43,88.46,88.01,88.35,27700.0,47.1623,47.1783,46.9383,47.1197,27700.0
2008-05-15 10:20:00,88.35,88.36,87.98,88.1,18800.0,47.1197,47.125,46.9223,46.9863,18800.0
2008-05-15 10:30:00,88.12,88.39,88.08,88.39,17900.0,46.997,47.141,46.9757,47.141,17900.0
2008-05-15 10:40:00,88.41,88.67,88.41,88.66,18600.0,47.1517,47.2903,47.1517,47.285,18600.0
2008-05-15 10:50:00,88.7,88.98,88.66,88.87,28600.0,47.3063,47.4557,47.285,47.397,28600.0
2008-05-15 11:00:00,88.87,89.01,88.83,88.85,14700.0,47.397,47.4717,47.3757,47.3863,14700.0
2008-05-15 11:10:00,88.87,88.89,88.68,88.68,11000.0,47.397,47.4077,47.2957,47.2957,11000.0
2008-05-15 11:20:00,88.71,88.74,88.55,88.74,17900.0,47.3117,47.3277,47.2263,47.3277,17900.0
2008-05-15 11:30:00,88.75,88.91,88.7,88.88,15300.0,47.333,47.4183,47.3063,47.4023,15300.0
2008-05-15 11:40:00,88.88,88.9,88.77,88.82,9400.0,47.4023,47.413,47.3437,47.3703,9400.0
2008-05-15 11:50:00,88.81,88.9,88.81,88.9,11700.0,47.365,47.413,47.365,47.413,11700.0
2008-05-15 12:00:00,88.9,89.0,88.87,88.94,17900.0,47.413,47.4663,47.397,47.4343,17900.0
2008-05-15 12:10:00,88.95,89.0,88.84,88.92,12900.0,47.4397,47.4663,47.381,47.4237,12900.0
2008-05-15 12:20:00,88.89,89.14,88.89,89.07,14500.0,47.4077,47.541,47.4077,47.5037,14500.0
2008-05-15 12:30:00,89.05,89.47,89.04,89.47,30300.0,47.493,47.717,47.4877,47.717,30300.0
2008-05-15 12:40:00,89.43,89.47,89.25,89.26,16500.0,47.6957,47.717,47.5997,47.605,16500.0
2008-05-15 12:50:00,89.26,89.28,89.06,89.19,19500.0,47.605,47.6157,47.4983,47.5677,19500.0
2008-05-15 13:00:00,89.19,89.37,89.03,89.03,20700.0,47.5677,47.6637,47.4823,47.4823,20700.0
2008-05-15 13:10:00,89.05,89.16,88.89,88.9,18500.0,47.493,47.5517,47.4077,47.413,18500.0
2008-05-15 13:20:00,88.88,89.08,88.82,89.01,16100.0,47.4023,47.509,47.3703,47.4717,16100.0
2008-05-15 13:30:00,88.99,89.04,88.83,88.86,17400.0,47.461,47.4877,47.3757,47.3917,17400.0
2008-05-15 13:40:00,88.85,88.9,88.76,88.88,20600.0,47.3863,47.413,47.3383,47.4023,20600.0
2008-05-15 13:50:00,88.91,88.91,88.67,88.75,15700.0,47.4183,47.4183,47.2903,47.333,15700.0
2008-05-15 14:00:00,88.74,89.02,88.71,89.0,19800.0,47.3277,47.477,47.3117,47.4663,19800.0
2008-05-15 14:10:00,89.0,89.1,88.91,88.99,18000.0,47.4663,47.5197,47.4183,47.461,18000.0
2008-05-15 14:20:00,88.98,89.05,88.69,88.7,15800.0,47.4557,47.493,47.301,47.3063,15800.0
2008-05-15 14:30:00,88.69,88.88,88.63,88.88,15500.0,47.301,47.4023,47.269,47.4023,15500.0
2008-05-15 14:40:00,88.84,88.93,88.75,88.79,15900.0,47.381,47.429,47.333,47.3543,15900.0
2008-05-15 14:50:00,88.8,89.09,88.8,88.99,24900.0,47.3597,47.5143,47.3597,47.461,24900.0
2008-05-15 15:00:00,88.99,89.14,88.95,89.14,27200.0,47.461,47.541,47.4397,47.541,27200.0
2008-05-15 15:10:00,89.14,89.2,89.09,89.1,15800.0,47.541,47.573,47.5143,47.5197,15800.0
2008-05-15 15:20:00,89.1,89.11,88.9,88.94,29600.0,47.5197,47.525,47.413,47.4343,29600.0
2008-05-15 15:30:00,88.94,89.05,88.77,89.05,42600.0,47.4343,47.493,47.3437,47.493,42600.0
2008-05-15 15:40:00,89.06,89.28,89.04,89.15,38200.0,47.4983,47.6157,47.4877,47.5463,38200.0
2008-05-15 15:50:00,89.15,89.54,89.14,89.44,89400.0,47.5463,47.7543,47.541,47.701,89400.0
2008-05-16 09:30:00,89.21,89.98,88.74,89.56,112900.0,47.5783,47.989,47.3277,47.765,112900.0
2008-05-16 09:40:00,89.56,89.56,88.74,88.87,26200.0,47.765,47.765,47.3277,47.397,26200.0
2008-05-16 09:50:00,88.87,89.43,88.79,89.39,47400.0,47.397,47.6957,47.3543,47.6743,47400.0
2008-05-16 10:00:00,89.37,89.45,89.23,89.4,32000.0,47.6637,47.7063,47.589,47.6797,32000.0
2008-05-16 10:10:00,89.42,90.01,89.39,89.88,58300.0,47.6903,48.005,47.6743,47.9357,58300.0
2008-05-16 10:20:00,89.87,89.9,89.38,89.66,28800.0,47.9303,47.9463,47.669,47.8183,28800.0
2008-05-16 10:30:00,89.66,89.77,89.5,89.67,24900.0,47.8183,47.877,47.733,47.8237,24900.0
2008-05-16 10:40:00,89.65,89.86,89.59,89.82,26900.0,47.813,47.925,47.781,47.9037,26900.0
2008-05-16 10:50:00,89.8,89.84,89.75,89.76,23400.0,47.893,47.9143,47.8663,47.8717,23400.0
2008-05-16 11:00:00,89.77,89.77,89.39,89.41,26200.0,47.877,47.877,47.6743,47.685,26200.0
2008-05-16 11:10:00,89.41,89.44,89.03,89.08,24700.0,47.685,47.701,47.4823,47.509,24700.0
2008-05-16 11:20:00,89.08,89.1,88.92,88.95,23100.0,47.509,47.5197,47.4237,47.4397,23100.0
2008-05-16 11:30:00,88.94,89.13,88.89,89.06,19200.0,47.4343,47.5357,47.4077,47.4983,19200.0
2008-05-16 11:40:00,89.06,89.1,88.94,88.95,12300.0,47.4983,47.5197,47.4343,47.4397,12300.0
2008-05-16 11:50:00,88.97,89.16,88.92,89.16,11600.0,47.4503,47.5517,47.4237,47.5517,11600.0
2008-05-16 12:00:00,89.09,89.14,88.95,89.1,15500.0,47.5143,47.541,47.4397,47.5197,15500.0
2008-05-16 12:10:00,89.05,89.33,89.05,89.33,18500.0,47.493,47.6423,47.493,47.6423,18500.0
2008-05-16 12:20:00,89.31,89.43,89.2,89.43,12100.0,47.6317,47.6957,47.573,47.6957,12100.0
2008-05-16 12:30:00,89.38,89.53,89.35,89.45,18200.0,47.669,47.749,47.653,47.7063,18200.0
2008-05-16 12:40:00,89.4,89.5,89.4,89.5,9700.0,47.6797,47.733,47.6797,47.733,9700.0
2008-05-16 12:50:00,89.47,89.49,89.4,89.4,9800.0,47.717,47.7277,47.6797,47.6797,9800.0
2008-05-16 13:00:00,89.4,89.5,89.34,89.37,15600.0,47.6797,47.733,47.6477,47.6637,15600.0
2008-05-16 13:10:00,89.34,89.41,89.3,89.39,15400.0,47.6477,47.685,47.6263,47.6743,15400.0
2008-05-16 13:20:00,89.4,89.63,89.39,89.56,9800.0,47.6797,47.8023,47.6743,47.765,9800.0
2008-05-16 13:30:00,89.53,89.63,89.41,89.49,11400.0,47.749,47.8023,47.685,47.7277,11400.0
2008-05-16 13:40:00,89.44,89.53,89.41,89.41,8900.0,47.701,47.749,47.685,47.685,8900.0
2008-05-16 13:50:00,89.43,89.48,89.32,89.36,11800.0,47.6957,47.7223,47.637,47.6583,11800.0
2008-05-16 14:00:00,89.37,89.39,89.18,89.24,12800.0,47.6637,47.6743,47.5623,47.5943,12800.0
2008-05-16 14:10:00,89.24,89.36,89.2,89.33,17000.0,47.5943,47.6583,47.573,47.6423,17000.0
2008-05-16 14:20:00,89.31,89.48,89.27,89.48,9600.0,47.6317,47.7223,47.6103,47.7223,9600.0
2008-05-16 14:30:00,89.42,89.47,89.4,89.4,9200.0,47.6903,47.717,47.6797,47.6797,9200.0
2008-05-16 14:40:00,89.41,89.52,89.34,89.38,17300.0,47.685,47.7437,47.6477,47.669,17300.0
2008-05-16 14:50:00,89.41,89.68,89.38,89.63,12800.0,47.685,47.829,47.669,47.8023,12800.0
2008-05-16 15:00:00,89.61,89.78,89.55,89.71,28200.0,47.7917,47.8823,47.7597,47.845,28200.0
2008-05-16 15:10:00,89.73,89.77,89.55,89.59,33500.0,47.8557,47.877,47.7597,47.781,33500.0
2008-05-16 15:20:00,89.57,89.67,89.47,89.53,36700.0,47.7703,47.8237,47.717,47.749,36700.0
2008-05-16 15:30:00,89.5,89.53,89.35,89.5,37300.0,47.733,47.749,47.653,47.733,37300.0
2008-05-16 15:40:00,89.5,89.52,89.34,89.52,46700.0,47.733,47.7437,47.6477,47.7437,46700.0
2008-05-16 15:50:00,89.52,89.57,89.33,89.48,46200.0,47.7437,47.7703,47.6423,47.7223,46200.0
2008-05-19 09:30:00,89.27,89.5,89.26,89.3,20200.0,47.6103,47.733,47.605,47.6263,20200.0
2008-05-19 09:40:00,89.38,89.4,88.7,89.0,22100.0,47.669,47.6797,47.3063,47.4663,22100.0
2008-05-19 09:50:00,88.99,89.35,88.8,88.98,18500.0,47.461,47.653,47.3597,47.4557,18500.0
2008-05-19 10:00:00,88.93,89.06,88.7,88.99,18500.0,47.429,47.4983,47.3063,47.461,18500.0
2008-05-19 10:10:00,88.97,89.0,88.74,88.86,22300.0,47.4503,47.4663,47.3277,47.3917,22300.0
2008-05-19 10:20:00,88.85,88.91,88.82,88.89,12400.0,47.3863,47.4183,47.3703,47.4077,12400.0
2008-05-19 10:30:00,88.87,89.15,88.87,89.1,24700.0,47.397,47.5463,47.397,47.5197,24700.0
2008-05-19 10:40:00,89.1,89.1,88.83,88.92,21800.0,47.5197,47.5197,47.3757,47.4237,21800.0
2008-05-19 10:50:00,88.92,89.04,88.82,88.86,17200.0,47.4237,47.4877,47.3703,47.3917,17200.0
2008-05-19 11:00:00,88.82,88.87,88.73,88.73,11200.0,47.3703,47.397,47.3223,47.3223,11200.0
2008-05-19 11:10:00,88.76,89.01,88.76,88.94,14600.0,47.3383,47.4717,47.3383,47.4343,14600.0
2008-05-19 11:20:00,88.99,89.19,88.93,89.06,17000.0,47.461,47.5677,47.429,47.4983,17000.0
2008-05-19 11:30:00,89.03,89.34,89.03,89.34,11200.0,47.4823,47.6477,47.4823,47.6477,11200.0
2008-05-19 11:40:00,89.31,89.47,89.22,89.23,15400.0,47.6317,47.717,47.5837,47.589,15400.0
2008-05-19 11:50:00,89.25,89.28,89.01,89.1,10100.0,47.5997,47.6157,47.4717,47.5197,10100.0
2008-05-19 12:00:00,89.06,89.14,89.02,89.09,10100.0,47.4983,47.541,47.477,47.5143,10100.0
2008-05-19 12:10:00,89.11,89.42,89.11,89.35,18000.0,47.525,47.6903,47.525,47.653,18000.0
2008-05-19 12:20:00,89.33,89.45,89.3,89.37,13600.0,47.6423,47.7063,47.6263,47.6637,13600.0
2008-05-19 12:30:00,89.36,89.56,89.3,89.39,19500.0,47.6583,47.765,47.6263,47.6743,19500.0
2008-05-19 12:40:00,89.39,89.4,89.27,89.34,11200.0,47.6743,47.6797,47.6103,47.6477,11200.0
2008-05-19 12:50:00,89.37,89.44,89.35,89.39,9300.0,47.6637,47.701,47.653,47.6743,9300.0
2008-05-19 13:00:00,89.39,89.43,89.31,89.31,14400.0,47.6743,47.6957,47.6317,47.6317,14400.0
2008-05-19 13:10:00,89.3,89.48,89.13,89.48,8600.0,47.6263,47.7223,47.5357,47.7223,8600.0
2008-05-19 13:20:00,89.48,89.64,89.41,89.63,7100.0,47.7223,47.8077,47.685,47.8023,7100.0
2008-05-19 13:30:00,89.63,89.63,89.35,89.39,19500.0,47.8023,47.8023,47.653,47.6743,19500.0
2008-05-19 13:40:00,89.43,89.47,89.37,89.37,25000.0,47.6957,47.717,47.6637,47.6637,25000.0
2008-05-19 13:50:00,89.37,89.4,89.11,89.15,22900.0,47.6637,47.6797,47.525,47.5463,22900.0
2008-05-19 14:00:00,89.13,89.19,88.93,88.93,24500.0,47.5357,47.5677,47.429,47.429,24500.0
2008-05-19 14:10:00,88.92,88.92,88.55,88.77,43200.0,47.4237,47.4237,47.2263,47.3437,43200.0
2008-05-19 14:20:00,88.77,88.8,88.53,88.68,28600.0,47.3437,47.3597,47.2157,47.2957,28600.0
2008-05-19 14:30:00,88.68,88.77,88.61,88.77,17900.0,47.2957,47.3437,47.2583,47.3437,17900.0
2008-05-19 14:40:00,88.76,88.83,88.69,88.73,17600.0,47.3383,47.3757,47.301,47.3223,17600.0
2008-05-19 14:50:00,88.73,88.77,88.58,88.61,29100.0,47.3223,47.3437,47.2423,47.2583,29100.0
2008-05-19 15:00:00,88.61,88.62,88.44,88.52,28000.0,47.2583,47.2637,47.1677,47.2103,28000.0
2008-05-19 15:10:00,88.49,88.75,88.45,88.55,39200.0,47.1943,47.333,47.173,47.2263,39200.0
2008-05-19 15:20:00,88.55,88.62,88.42,88.48,21200.0,47.2263,47.2637,47.157,47.189,21200.0
2008-05-19 15:30:00,88.5,88.5,88.02,88.06,39600.0,47.1997,47.1997,46.9437,46.965,39600.0
2008-05-19 15:40:00,88.04,88.11,87.97,88.1,34100.0,46.9543,46.9917,46.917,46.9863,34100.0
2008-05-19 15:50:00,88.11,88.63,88.07,88.56,65500.0,46.9917,47.269,46.9703,47.2317,65500.0
2008-05-20 09:30:00,88.35,88.45,87.89,87.97,29000.0,47.1197,47.173,46.8743,46.917,29000.0
2008-05-20 09:40:00,87.99,88.02,87.2,87.37,34400.0,46.9277,46.9437,46.5063,46.597,34400.0
2008-05-20 09:50:00,87.38,87.64,87.21,87.3,49400.0,46.6023,46.741,46.5117,46.5597,49400.0
2008-05-20 10:00:00,87.36,87.39,86.77,87.01,40900.0,46.5917,46.6077,46.277,46.405,40900.0
2008-05-20 10:10:00,87.0,87.25,86.9,87.24,38800.0,46.3997,46.533,46.3463,46.5277,38800.0
2008-05-20 10:20:00,87.22,87.38,87.18,87.26,46200.0,46.517,46.6023,46.4957,46.5383,46200.0
2008-05-20 10:30:00,87.26,87.35,87.13,87.27,53800.0,46.5383,46.5863,46.469,46.5437,53800.0
2008-05-20 10:40:00,87.26,87.3,87.05,87.13,30300.0,46.5383,46.5597,46.4263,46.469,30300.0
2008-05-20 10:50:00,87.14,87.14,86.87,87.02,14100.0,46.4743,46.4743,46.3303,46.4103,14100.0
2008-05-20 11:00:00,86.98,87.02,86.88,86.93,16300.0,46.389,46.4103,46.3357,46.3623,16300.0
2008-05-20 11:10:00,86.96,87.27,86.96,87.17,31900.0,46.3783,46.5437,46.3783,46.4903,31900.0
2008-05-20 11:20:00,87.14,87.22,87.08,87.16,11500.0,46.4743,46.517,46.4423,46.485,11500.0
2008-05-20 11:30:00,87.14,87.21,87.03,87.03,12500.0,46.4743,46.5117,46.4157,46.4157,12500.0
2008-05-20 11:40:00,87.03,87.12,87.01,87.01,11700.0,46.4157,46.4637,46.405,46.405,11700.0
2008-05-20 11:50:00,87.01,87.01,86.8,86.9,15600.0,46.405,46.405,46.293,46.3463,15600.0
2008-05-20 12:00:00,86.91,87.0,86.85,86.93,9100.0,46.3517,46.3997,46.3197,46.3623,9100.0
2008-05-20 12:10:00,86.97,87.15,86.94,87.13,16200.0,46.3837,46.4797,46.3677,46.469,16200.0
2008-05-20 12:20:00,87.13,87.22,87.09,87.13,14600.0,46.469,46.517,46.4477,46.469,14600.0
2008-05-20 12:30:00,87.13,87.25,87.1,87.13,21400.0,46.469,46.533,46.453,46.469,21400.0
2008-05-20 12:40:00,87.13,87.15,86.73,86.77,9300.0,46.469,46.4797,46.2557,46.277,9300.0
2008-05-20 12:50:00,86.73,86.88,86.7,86.87,11600.0,46.2557,46.3357,46.2397,46.3303,11600.0
2008-05-20 13:00:00,86.82,87.15,86.79,87.02,12200.0,46.3037,46.4797,46.2877,46.4103,12200.0
2008-05-20 13:10:00,87.03,87.2,87.03,87.16,13800.0,46.4157,46.5063,46.4157,46.485,13800.0
2008-05-20 13:20:00,87.16,87.22,87.01,87.15,31600.0,46.485,46.517,46.405,46.4797,31600.0
2008-05-20 13:30:00,87.14,87.43,87.11,87.26,45900.0,46.4743,46.629,46.4583,46.5383,45900.0
2008-05-20 13:40:00,87.25,87.48,87.21,87.39,24400.0,46.533,46.6557,46.5117,46.6077,24400.0
2008-05-20 13:50:00,87.42,87.42,87.12,87.22,15000.0,46.6237,46.6237,46.4637,46.517,15000.0
2008-05-20 14:00:00,87.23,87.38,87.15,87.19,13600.0,46.5223,46.6023,46.4797,46.501,13600.0
2008-05-20 14:10:00,87.19,87.26,87.05,87.07,14500.0,46.501,46.5383,46.4263,46.437,14500.0
2008-05-20 14:20:00,87.07,87.1,86.98,87.01,11100.0,46.437,46.453,46.389,46.405,11100.0
2008-05-20 14:30:00,87.04,87.19,87.0,87.12,10500.0,46.421,46.501,46.3997,46.4637,10500.0
2008-05-20 14:40:00,87.12,87.21,87.05,87.17,18400.0,46.4637,46.5117,46.4263,46.4903,18400.0
2008-05-20 14:50:00,87.16,87.29,87.11,87.11,17000.0,46.485,46.5543,46.4583,46.4583,17000.0
2008-05-20 15:00:00,87.11,87.32,87.07,87.27,20000.0,46.4583,46.5703,46.437,46.5437,20000.0
2008-05-20 15:10:00,87.3,87.43,87.29,87.4,20600.0,46.5597,46.629,46.5543,46.613,20600.0
2008-05-20 15:20:00,87.42,87.44,87.25,87.28,21200.0,46.6237,46.6343,46.533,46.549,21200.0
2008-05-20 15:30:00,87.25,87.27,86.96,86.99,45400.0,46.533,46.5437,46.3783,46.3943,45400.0
2008-05-20 15:40:00,86.98,87.4,86.98,87.32,36400.0,46.389,46.613,46.389,46.5703,36400.0
2008-05-20 15:50:00,87.34,87.51,87.19,87.31,61800.0,46.581,46.6717,46.501,46.565,61800.0
2008-05-21 09:30:00,86.95,88.28,86.95,88.15,31300.0,46.373,47.0823,46.373,47.013,31300.0
2008-05-21 09:40:00,88.27,88.5,87.3,87.36,20000.0,47.077,47.1997,46.5597,46.5917,20000.0
2008-05-21 09:50:00,87.36,87.48,86.73,86.78,34800.0,46.5917,46.6557,46.2557,46.2823,34800.0
2008-05-21 10:00:00,86.8,87.04,86.72,86.96,21900.0,46.293,46.421,46.2503,46.3783,21900.0
2008-05-21 10:10:00,86.95,87.33,86.9,87.21,19500.0,46.373,46.5757,46.3463,46.5117,19500.0
2008-05-21 10:20:00,87.24,87.68,87.18,87.53,16200.0,46.5277,46.7623,46.4957,46.6823,16200.0
2008-05-21 10:30:00,87.52,87.85,87.22,87.54,23100.0,46.677,46.853,46.517,46.6877,23100.0
2008-05-21 10:40:00,87.55,87.59,87.05,87.05,18600.0,46.693,46.7143,46.4263,46.4263,18600.0
2008-05-21 10:50:00,87.03,87.16,86.92,86.99,17300.0,46.4157,46.485,46.357,46.3943,17300.0
2008-05-21 11:00:00,87.01,87.16,86.69,86.84,30700.0,46.405,46.485,46.2343,46.3143,30700.0
2008-05-21 11:10:00,86.88,87.13,86.83,86.98,13400.0,46.3357,46.469,46.309,46.389,13400.0
2008-05-21 11:20:00,87.01,87.07,86.89,86.98,13200.0,46.405,46.437,46.341,46.389,13200.0
2008-05-21 11:30:00,87.01,87.07,86.83,86.83,18500.0,46.405,46.437,46.309,46.309,18500.0
2008-05-21 11:40:00,86.82,86.88,86.67,86.68,17600.0,46.3037,46.3357,46.2237,46.229,17600.0
2008-05-21 11:50:00,86.67,86.9,86.66,86.88,14000.0,46.2237,46.3463,46.2183,46.3357,14000.0
2008-05-21 12:00:00,86.85,86.9,86.76,86.85,14100.0,46.3197,46.3463,46.2717,46.3197,14100.0
2008-05-21 12:10:00,86.87,86.92,86.77,86.81,12600.0,46.3303,46.357,46.277,46.2983,12600.0
2008-05-21 12:20:00,86.83,86.94,86.8,86.85,13700.0,46.309,46.3677,46.293,46.3197,13700.0
2008-05-21 12:30:00,86.89,86.91,86.79,86.84,11700.0,46.341,46.3517,46.2877,46.3143,11700.0
2008-05-21 12:40:00,86.86,87.29,86.86,87.11,12200.0,46.325,46.5543,46.325,46.4583,12200.0
2008-05-21 12:50:00,87.07,87.1,86.94,87.09,11900.0,46.437,46.453,46.3677,46.4477,11900.0
2008-05-21 13:00:00,87.06,87.07,86.9,86.94,18700.0,46.4317,46.437,46.3463,46.3677,18700.0
2008-05-21 13:10:00,86.91,86.99,86.91,86.94,28700.0,46.3517,46.3943,46.3517,46.3677,28700.0
2008-05-21 13:20:00,86.96,87.01,86.91,86.95,17500.0,46.3783,46.405,46.3517,46.373,17500.0
2008-05-21 13:30:00,86.96,87.02,86.89,86.98,15400.0,46.3783,46.4103,46.341,46.389,15400.0
2008-05-21 13:40:00,86.94,87.05,86.92,86.94,9200.0,46.3677,46.4263,46.357,46.3677,9200.0
2008-05-21 13:50:00,86.94,86.98,86.79,86.84,22800.0,46.3677,46.389,46.2877,46.3143,22800.0
2008-05-21 14:00:00,86.84,86.88,86.32,86.34,38600.0,46.3143,46.3357,46.037,46.0477,38600.0
2008-05-21 14:10:00,86.34,86.44,86.04,86.11,30100.0,46.0477,46.101,45.8877,45.925,30100.0
2008-05-21 14:20:00,86.06,86.31,85.98,86.24,25400.0,45.8983,46.0317,45.8557,45.9943,25400.0
2008-05-21 14:30:00,86.27,86.32,85.93,85.93,27300.0,46.0103,46.037,45.829,45.829,27300.0
2008-05-21 14:40:00,85.96,86.03,85.57,85.6,25100.0,45.845,45.8823,45.637,45.653,25100.0
2008-05-21 14:50:00,85.62,85.97,85.62,85.9,18600.0,45.6637,45.8503,45.6637,45.813,18600.0
2008-05-21 15:00:00,85.89,86.07,85.72,86.06,50200.0,45.8077,45.9037,45.717,45.8983,50200.0
2008-05-21 15:10:00,86.07,86.55,86.07,86.3,31500.0,45.9037,46.1597,45.9037,46.0263,31500.0
2008-05-21 15:20:00,86.3,86.36,85.97,85.99,32000.0,46.0263,46.0583,45.8503,45.861,32000.0
2008-05-21 15:30:00,86.01,86.15,85.92,85.94,32200.0,45.8717,45.9463,45.8237,45.8343,32200.0
2008-05-21 15:40:00,85.96,85.96,85.65,85.76,52800.0,45.845,45.845,45.6797,45.7383,52800.0
2008-05-21 15:50:00,85.84,85.9,85.48,85.5,120000.0,45.781,45.813,45.589,45.5997,120000.0
2008-05-22 09:30:00,85.76,85.76,84.79,85.45,49700.0,45.7383,45.7383,45.221,45.573,49700.0
2008-05-22 09:40:00,85.45,85.98,85.39,85.9,60500.0,45.573,45.8557,45.541,45.813,60500.0
2008-05-22 09:50:00,85.88,86.03,85.36,85.4,29800.0,45.8023,45.8823,45.525,45.5463,29800.0
2008-05-22 10:00:00,85.42,85.83,85.38,85.7,22300.0,45.557,45.7757,45.5357,45.7063,22300.0
2008-05-22 10:10:00,85.76,85.91,85.69,85.85,41800.0,45.7383,45.8183,45.701,45.7863,41800.0
2008-05-22 10:20:00,85.89,86.41,85.8,86.32,43600.0,45.8077,46.085,45.7597,46.037,43600.0
2008-05-22 10:30:00,86.38,86.6,86.25,86.29,29500.0,46.069,46.1863,45.9997,46.021,29500.0
2008-05-22 10:40:00,86.24,86.35,86.06,86.27,27600.0,45.9943,46.053,45.8983,46.0103,27600.0
2008-05-22 10:50:00,86.26,86.33,86.0,86.24,12600.0,46.005,46.0423,45.8663,45.9943,12600.0
2008-05-22 11:00:00,86.22,86.28,86.0,86.12,14000.0,45.9837,46.0157,45.8663,45.9303,14000.0
2008-05-22 11:10:00,86.17,86.22,86.06,86.11,10600.0,45.957,45.9837,45.8983,45.925,10600.0
2008-05-22 11:20:00,86.1,86.38,86.09,86.28,8900.0,45.9197,46.069,45.9143,46.0157,8900.0
2008-05-22 11:30:00,86.3,86.3,86.07,86.08,21700.0,46.0263,46.0263,45.9037,45.909,21700.0
2008-05-22 11:40:00,86.06,86.11,85.93,86.01,26500.0,45.8983,45.925,45.829,45.8717,26500.0
2008-05-22 11:50:00,86.05,86.07,85.96,86.0,25300.0,45.893,45.9037,45.845,45.8663,25300.0
2008-05-22 12:00:00,86.03,86.05,85.83,85.83,79200.0,45.8823,45.893,45.7757,45.7757,79200.0
2008-05-22 12:10:00,85.81,86.01,85.81,85.88,21300.0,45.765,45.8717,45.765,45.8023,21300.0
2008-05-22 12:20:00,85.89,86.08,85.88,85.96,16700.0,45.8077,45.909,45.8023,45.845,16700.0
2008-05-22 12:30:00,85.89,85.99,85.81,85.92,8800.0,45.8077,45.861,45.765,45.8237,8800.0
2008-05-22 12:40:00,85.99,86.13,85.96,86.07,18000.0,45.861,45.9357,45.845,45.9037,18000.0
2008-05-22 12:50:00,86.07,86.11,85.95,85.98,8100.0,45.9037,45.925,45.8397,45.8557,8100.0
2008-05-22 13:00:00,85.94,86.04,85.92,86.02,7700.0,45.8343,45.8877,45.8237,45.877,7700.0
2008-05-22 13:10:00,85.98,86.02,85.82,85.92,12200.0,45.8557,45.877,45.7703,45.8237,12200.0
2008-05-22 13:20:00,85.97,86.0,85.85,85.86,7600.0,45.8503,45.8663,45.7863,45.7917,7600.0
2008-05-22 13:30:00,85.9,86.11,85.77,85.96,14000.0,45.813,45.925,45.7437,45.845,14000.0
2008-05-22 13:40:00,85.92,86.24,85.91,86.21,9400.0,45.8237,45.9943,45.8183,45.9783,9400.0
2008-05-22 13:50:00,86.3,86.34,86.16,86.16,9300.0,46.0263,46.0477,45.9517,45.9517,9300.0
2008-05-22 14:00:00,86.19,86.46,86.13,86.22,13500.0,45.9677,46.1117,45.9357,45.9837,13500.0
2008-05-22 14:10:00,86.2,86.25,86.02,86.14,15100.0,45.973,45.9997,45.877,45.941,15100.0
2008-05-22 14:20:00,86.1,86.38,86.04,86.17,29600.0,45.9197,46.069,45.8877,45.957,29600.0
2008-05-22 14:30:00,86.17,86.38,86.08,86.33,17600.0,45.957,46.069,45.909,46.0423,17600.0
2008-05-22 14:40:00,86.34,86.34,86.09,86.09,24500.0,46.0477,46.0477,45.9143,45.9143,24500.0
2008-05-22 14:50:00,86.08,86.26,85.98,86.08,15800.0,45.909,46.005,45.8557,45.909,15800.0
2008-05-22 15:00:00,86.07,86.18,85.98,86.06,25900.0,45.9037,45.9623,45.8557,45.8983,25900.0
2008-05-22 15:10:00,86.05,86.1,85.97,86.06,13800.0,45.893,45.9197,45.8503,45.8983,13800.0
2008-05-22 15:20:00,86.07,86.09,85.82,85.87,15200.0,45.9037,45.9143,45.7703,45.797,15200.0
2008-05-22 15:30:00,85.84,85.86,85.76,85.84,30200.0,45.781,45.7917,45.7383,45.781,30200.0
2008-05-22 15:40:00,85.87,86.08,85.85,86.07,34400.0,45.797,45.909,45.7863,45.9037,34400.0
2008-05-22 15:50:00,86.07,86.09,85.89,85.92,62900.0,45.9037,45.9143,45.8077,45.8237,62900.0
2008-05-23 09:30:00,85.8,86.25,85.8,86.08,18300.0,45.7597,45.9997,45.7597,45.909,18300.0
2008-05-23 09:40:00,85.98,85.99,85.33,85.45,20400.0,45.8557,45.861,45.509,45.573,20400.0
2008-05-23 09:50:00,85.43,85.52,85.23,85.34,11400.0,45.5623,45.6103,45.4557,45.5143,11400.0
2008-05-23 10:00:00,85.41,85.5,85.17,85.31,17300.0,45.5517,45.5997,45.4237,45.4983,17300.0
2008-05-23 10:10:00,85.33,85.57,85.29,85.57,10000.0,45.509,45.637,45.4877,45.637,10000.0
2008-05-23 10:20:00,85.59,85.82,85.52,85.6,17400.0,45.6477,45.7703,45.6103,45.653,17400.0
2008-05-23 10:30:00,85.52,85.72,85.21,85.32,14600.0,45.6103,45.717,45.445,45.5037,14600.0
2008-05-23 10:40:00,85.26,85.56,85.25,85.41,8200.0,45.4717,45.6317,45.4663,45.5517,8200.0
2008-05-23 10:50:00,85.48,85.83,85.47,85.76,10400.0,45.589,45.7757,45.5837,45.7383,10400.0
2008-05-23 11:00:00,85.77,85.8,85.59,85.65,12400.0,45.7437,45.7597,45.6477,45.6797,12400.0
2008-05-23 11:10:00,85.62,85.62,85.33,85.55,14700.0,45.6637,45.6637,45.509,45.6263,14700.0
2008-05-23 11:20:00,85.55,85.64,85.45,85.53,17000.0,45.6263,45.6743,45.573,45.6157,17000.0
2008-05-23 11:30:00,85.51,85.7,85.34,85.7,16400.0,45.605,45.7063,45.5143,45.7063,16400.0
2008-05-23 11:40:00,85.72,85.95,85.65,85.95,10200.0,45.717,45.8397,45.6797,45.8397,10200.0
2008-05-23 11:50:00,85.96,86.0,85.83,85.9,12200.0,45.845,45.8663,45.7757,45.813,12200.0
2008-05-23 12:00:00,85.92,86.22,85.92,86.05,23600.0,45.8237,45.9837,45.8237,45.893,23600.0
2008-05-23 12:10:00,86.06,86.14,85.93,86.1,5500.0,45.8983,45.941,45.829,45.9197,5500.0
2008-05-23 12:20:00,86.1,86.15,86.01,86.07,6800.0,45.9197,45.9463,45.8717,45.9037,6800.0
2008-05-23 12:30:00,86.08,86.12,85.78,85.8,13200.0,45.909,45.9303,45.749,45.7597,13200.0
2008-05-23 12:40:00,85.81,85.81,85.5,85.62,16800.0,45.765,45.765,45.5997,45.6637,16800.0
2008-05-23 12:50:00,85.66,85.7,85.36,85.37,16100.0,45.685,45.7063,45.525,45.5303,16100.0
2008-05-23 13:00:00,85.41,85.59,85.28,85.58,17500.0,45.5517,45.6477,45.4823,45.6423,17500.0
2008-05-23 13:10:00,85.55,85.6,85.5,85.59,7100.0,45.6263,45.653,45.5997,45.6477,7100.0
2008-05-23 13:20:00,85.52,85.61,85.45,85.56,8400.0,45.6103,45.6583,45.573,45.6317,8400.0
2008-05-23 13:30:00,85.57,85.72,85.5,85.54,11400.0,45.637,45.717,45.5997,45.621,11400.0
2008-05-23 13:40:00,85.53,85.73,85.5,85.69,9400.0,45.6157,45.7223,45.5997,45.701,9400.0
2008-05-23 13:50:00,85.69,85.72,85.5,85.59,25700.0,45.701,45.717,45.5997,45.6477,25700.0
2008-05-23 14:00:00,85.62,85.75,85.6,85.7,34300.0,45.6637,45.733,45.653,45.7063,34300.0
2008-05-23 14:10:00,85.73,85.73,85.54,85.55,41400.0,45.7223,45.7223,45.621,45.6263,41400.0
2008-05-23 14:20:00,85.56,85.59,85.44,85.59,25800.0,45.6317,45.6477,45.5677,45.6477,25800.0
2008-05-23 14:30:00,85.61,85.75,85.59,85.62,10900.0,45.6583,45.733,45.6477,45.6637,10900.0
2008-05-23 14:40:00,85.6,85.95,85.6,85.95,15400.0,45.653,45.8397,45.653,45.8397,15400.0
2008-05-23 14:50:00,85.9,86.06,85.87,85.87,20100.0,45.813,45.8983,45.797,45.797,20100.0
2008-05-23 15:00:00,85.84,86.02,85.83,86.02,16700.0,45.781,45.877,45.7757,45.877,16700.0
2008-05-23 15:10:00,86.02,86.08,85.73,85.82,17300.0,45.877,45.909,45.7223,45.7703,17300.0
2008-05-23 15:20:00,85.83,86.05,85.75,85.99,15800.0,45.7757,45.893,45.733,45.861,15800.0
2008-05-23 15:30:00,85.98,86.11,85.83,85.94,21500.0,45.8557,45.925,45.7757,45.8343,21500.0
2008-05-23 15:40:00,85.93,86.03,85.86,85.99,21900.0,45.829,45.8823,45.7917,45.861,21900.0
2008-05-23 15:50:00,85.98,86.05,85.66,85.72,37400.0,45.8557,45.893,45.685,45.717,37400.0
2008-05-27 09:30:00,86.02,86.62,85.49,86.62,29100.0,45.877,46.197,45.5943,46.197,29100.0
2008-05-27 09:40:00,86.63,86.79,86.07,86.67,27500.0,46.2023,46.2877,45.9037,46.2237,27500.0
2008-05-27 09:50:00,86.76,86.79,86.44,86.79,24100.0,46.2717,46.2877,46.101,46.2877,24100.0
2008-05-27 10:00:00,86.71,87.0,86.57,86.97,19500.0,46.245,46.3997,46.1703,46.3837,19500.0
2008-05-27 10:10:00,86.93,86.96,86.58,86.58,15500.0,46.3623,46.3783,46.1757,46.1757,15500.0
2008-05-27 10:20:00,86.53,86.57,86.14,86.14,10000.0,46.149,46.1703,45.941,45.941,10000.0
2008-05-27 10:30:00,86.16,86.44,86.14,86.25,17800.0,45.9517,46.101,45.941,45.9997,17800.0
2008-05-27 10:40:00,86.24,86.62,86.24,86.62,12100.0,45.9943,46.197,45.9943,46.197,12100.0
2008-05-27 10:50:00,86.58,86.59,86.38,86.4,11700.0,46.1757,46.181,46.069,46.0797,11700.0
2008-05-27 11:00:00,86.36,86.57,86.3,86.4,13300.0,46.0583,46.1703,46.0263,46.0797,13300.0
2008-05-27 11:10:00,86.35,86.35,85.99,86.06,15800.0,46.053,46.053,45.861,45.8983,15800.0
2008-05-27 11:20:00,86.11,86.15,86.01,86.06,13200.0,45.925,45.9463,45.8717,45.8983,13200.0
2008-05-27 11:30:00,86.05,86.08,85.93,85.93,7200.0,45.893,45.909,45.829,45.829,7200.0
2008-05-27 11:40:00,85.94,86.1,85.93,86.04,14700.0,45.8343,45.9197,45.829,45.8877,14700.0
2008-05-27 11:50:00,86.04,86.06,85.93,85.93,11200.0,45.8877,45.8983,45.829,45.829,11200.0
2008-05-27 12:00:00,85.93,85.98,85.75,85.81,17700.0,45.829,45.8557,45.733,45.765,17700.0
2008-05-27 12:10:00,85.81,86.01,85.81,85.93,8400.0,45.765,45.8717,45.765,45.829,8400.0
2008-05-27 12:20:00,85.93,86.07,85.86,86.04,12200.0,45.829,45.9037,45.7917,45.8877,12200.0
2008-05-27 12:30:00,86.04,86.04,85.97,86.02,14200.0,45.8877,45.8877,45.8503,45.877,14200.0
2008-05-27 12:40:00,86.03,86.12,86.0,86.06,8500.0,45.8823,45.9303,45.8663,45.8983,8500.0
2008-05-27 12:50:00,86.04,86.15,85.97,86.13,8500.0,45.8877,45.9463,45.8503,45.9357,8500.0
2008-05-27 13:00:00,86.07,86.08,85.9,85.92,6200.0,45.9037,45.909,45.813,45.8237,6200.0
2008-05-27 13:10:00,85.9,85.94,85.87,85.91,9500.0,45.813,45.8343,45.797,45.8183,9500.0
2008-05-27 13:20:00,85.91,86.09,85.91,86.04,21000.0,45.8183,45.9143,45.8183,45.8877,21000.0
2008-05-27 13:30:00,86.0,86.03,85.9,85.98,7000.0,45.8663,45.8823,45.813,45.8557,7000.0
2008-05-27 13:40:00,85.97,86.2,85.97,86.14,11000.0,45.8503,45.973,45.8503,45.941,11000.0
2008-05-27 13:50:00,86.16,86.19,86.12,86.19,5900.0,45.9517,45.9677,45.9303,45.9677,5900.0
2008-05-27 14:00:00,86.2,86.27,86.12,86.25,30400.0,45.973,46.0103,45.9303,45.9997,30400.0
2008-05-27 14:10:00,86.24,86.45,86.22,86.3,10800.0,45.9943,46.1063,45.9837,46.0263,10800.0
2008-05-27 14:20:00,86.31,86.36,86.26,86.31,27700.0,46.0317,46.0583,46.005,46.0317,27700.0
2008-05-27 14:30:00,86.31,86.56,86.2,86.56,14000.0,46.0317,46.165,45.973,46.165,14000.0
2008-05-27 14:40:00,86.59,86.74,85.98,86.72,22800.0,46.181,46.261,45.8557,46.2503,22800.0
2008-05-27 14:50:00,86.67,86.74,86.66,86.72,26400.0,46.2237,46.261,46.2183,46.2503,26400.0
2008-05-27 15:00:00,86.69,86.74,86.6,86.61,18000.0,46.2343,46.261,46.1863,46.1917,18000.0
2008-05-27 15:10:00,86.59,86.7,86.55,86.55,14300.0,46.181,46.2397,46.1597,46.1597,14300.0
2008-05-27 15:20:00,86.55,86.64,86.47,86.62,20200.0,46.1597,46.2077,46.117,46.197,20200.0
2008-05-27 15:30:00,86.62,86.76,86.53,86.76,40100.0,46.197,46.2717,46.149,46.2717,40100.0
2008-05-27 15:40:00,86.74,86.86,86.62,86.69,40400.0,46.261,46.325,46.197,46.2343,40400.0
2008-05-27 15:50:00,86.69,86.97,86.59,86.89,90200.0,46.2343,46.3837,46.181,46.341,90200.0
2008-05-28 09:30:00,87.63,87.63,86.45,86.53,25800.0,46.7357,46.7357,46.1063,46.149,25800.0
2008-05-28 09:40:00,86.55,86.78,85.94,86.01,30800.0,46.1597,46.2823,45.8343,45.8717,30800.0
2008-05-28 09:50:00,86.01,86.34,85.94,86.25,28700.0,45.8717,46.0477,45.8343,45.9997,28700.0
2008-05-28 10:00:00,86.25,86.25,85.7,85.76,32400.0,45.9997,45.9997,45.7063,45.7383,32400.0
2008-05-28 10:10:00,85.81,86.08,85.56,85.56,34800.0,45.765,45.909,45.6317,45.6317,34800.0
2008-05-28 10:20:00,85.56,85.71,85.35,85.61,35800.0,45.6317,45.7117,45.5197,45.6583,35800.0
2008-05-28 10:30:00,85.61,85.71,85.46,85.71,26000.0,45.6583,45.7117,45.5783,45.7117,26000.0
2008-05-28 10:40:00,85.73,86.02,85.73,85.97,24300.0,45.7223,45.877,45.7223,45.8503,24300.0
2008-05-28 10:50:00,85.96,86.22,85.96,86.06,61800.0,45.845,45.9837,45.845,45.8983,61800.0
2008-05-28 11:00:00,86.06,86.09,85.96,85.96,39200.0,45.8983,45.9143,45.845,45.845,39200.0
2008-05-28 11:10:00,85.96,85.97,85.83,85.89,15400.0,45.845,45.8503,45.7757,45.8077,15400.0
2008-05-28 11:20:00,85.91,86.03,85.85,85.87,9000.0,45.8183,45.8823,45.7863,45.797,9000.0
2008-05-28 11:30:00,85.92,86.13,85.76,86.12,28000.0,45.8237,45.9357,45.7383,45.9303,28000.0
2008-05-28 11:40:00,86.13,86.19,85.89,85.94,12700.0,45.9357,45.9677,45.8077,45.8343,12700.0
2008-05-28 11:50:00,85.94,86.09,85.84,85.84,21000.0,45.8343,45.9143,45.781,45.781,21000.0
2008-05-28 12:00:00,85.84,85.84,85.51,85.56,21300.0,45.781,45.781,45.605,45.6317,21300.0
2008-05-28 12:10:00,85.54,86.05,85.51,86.05,24700.0,45.621,45.893,45.605,45.893,24700.0
2008-05-28 12:20:00,86.0,86.02,85.93,85.98,15800.0,45.8663,45.877,45.829,45.8557,15800.0
2008-05-28 12:30:00,86.01,86.02,85.79,85.83,8300.0,45.8717,45.877,45.7543,45.7757,8300.0
2008-05-28 12:40:00,85.78,85.78,85.64,85.74,9400.0,45.749,45.749,45.6743,45.7277,9400.0
2008-05-28 12:50:00,85.72,86.02,85.68,86.0,22600.0,45.717,45.877,45.6957,45.8663,22600.0
2008-05-28 13:00:00,86.0,86.1,85.96,86.04,21700.0,45.8663,45.9197,45.845,45.8877,21700.0
2008-05-28 13:10:00,86.04,86.19,85.99,86.14,14700.0,45.8877,45.9677,45.861,45.941,14700.0
2008-05-28 13:20:00,86.14,86.21,86.1,86.18,3900.0,45.941,45.9783,45.9197,45.9623,3900.0
2008-05-28 13:30:00,86.18,86.19,85.98,86.01,11100.0,45.9623,45.9677,45.8557,45.8717,11100.0
2008-05-28 13:40:00,86.01,86.01,85.66,85.7,8600.0,45.8717,45.8717,45.685,45.7063,8600.0
2008-05-28 13:50:00,85.66,85.72,85.56,85.72,8200.0,45.685,45.717,45.6317,45.717,8200.0
2008-05-28 14:00:00,85.68,85.78,85.58,85.78,14600.0,45.6957,45.749,45.6423,45.749,14600.0
2008-05-28 14:10:00,85.82,85.86,85.65,85.65,7700.0,45.7703,45.7917,45.6797,45.6797,7700.0
2008-05-28 14:20:00,85.69,85.69,85.42,85.55,14100.0,45.701,45.701,45.557,45.6263,14100.0
2008-05-28 14:30:00,85.55,85.79,85.55,85.79,11600.0,45.6263,45.7543,45.6263,45.7543,11600.0
2008-05-28 14:40:00,85.79,85.88,85.72,85.75,17700.0,45.7543,45.8023,45.717,45.733,17700.0
2008-05-28 14:50:00,85.8,85.8,85.65,85.7,18600.0,45.7597,45.7597,45.6797,45.7063,18600.0
2008-05-28 15:00:00,85.72,85.89,85.71,85.81,16400.0,45.717,45.8077,45.7117,45.765,16400.0
2008-05-28 15:10:00,85.8,85.8,85.56,85.67,12800.0,45.7597,45.7597,45.6317,45.6903,12800.0
2008-05-28 15:20:00,85.65,85.98,85.54,85.88,16800.0,45.6797,45.8557,45.621,45.8023,16800.0
2008-05-28 15:30:00,85.89,86.03,85.69,85.73,22300.0,45.8077,45.8823,45.701,45.7223,22300.0
2008-05-28 15:40:00,85.7,85.9,85.6,85.85,19000.0,45.7063,45.813,45.653,45.7863,19000.0
2008-05-28 15:50:00,85.87,86.04,85.77,86.04,45500.0,45.797,45.8877,45.7437,45.8877,45500.0
2008-05-29 09:30:00,85.67,86.12,85.44,85.73,25100.0,45.6903,45.9303,45.5677,45.7223,25100.0
2008-05-29 09:40:00,85.78,86.1,85.72,86.1,30400.0,45.749,45.9197,45.717,45.9197,30400.0
2008-05-29 09:50:00,86.1,86.36,86.03,86.35,20300.0,45.9197,46.0583,45.8823,46.053,20300.0
2008-05-29 10:00:00,86.31,86.32,85.76,85.84,27800.0,46.0317,46.037,45.7383,45.781,27800.0
2008-05-29 10:10:00,85.89,86.65,85.81,86.55,30000.0,45.8077,46.213,45.765,46.1597,30000.0
2008-05-29 10:20:00,86.57,86.59,86.28,86.28,13200.0,46.1703,46.181,46.0157,46.0157,13200.0
2008-05-29 10:30:00,86.28,86.33,85.71,86.13,33400.0,46.0157,46.0423,45.7117,45.9357,33400.0
2008-05-29 10:40:00,86.13,86.57,85.91,86.36,20000.0,45.9357,46.1703,45.8183,46.0583,20000.0
2008-05-29 10:50:00,86.35,86.41,86.21,86.31,10200.0,46.053,46.085,45.9783,46.0317,10200.0
2008-05-29 11:00:00,86.33,86.46,86.06,86.18,15400.0,46.0423,46.1117,45.8983,45.9623,15400.0
2008-05-29 11:10:00,86.21,86.44,86.17,86.29,18700.0,45.9783,46.101,45.957,46.021,18700.0
2008-05-29 11:20:00,86.28,86.47,86.16,86.3,16200.0,46.0157,46.117,45.9517,46.0263,16200.0
2008-05-29 11:30:00,86.33,86.4,86.18,86.28,18200.0,46.0423,46.0797,45.9623,46.0157,18200.0
2008-05-29 11:40:00,86.28,86.53,86.19,86.52,14400.0,46.0157,46.149,45.9677,46.1437,14400.0
2008-05-29 11:50:00,86.52,86.65,86.44,86.53,12500.0,46.1437,46.213,46.101,46.149,12500.0
2008-05-29 12:00:00,86.59,86.61,86.37,86.45,6700.0,46.181,46.1917,46.0637,46.1063,6700.0
2008-05-29 12:10:00,86.45,86.52,86.37,86.45,8400.0,46.1063,46.1437,46.0637,46.1063,8400.0
2008-05-29 12:20:00,86.4,86.46,86.34,86.44,9200.0,46.0797,46.1117,46.0477,46.101,9200.0
2008-05-29 12:30:00,86.42,86.77,86.36,86.77,16200.0,46.0903,46.277,46.0583,46.277,16200.0
2008-05-29 12:40:00,86.77,86.81,86.64,86.64,14600.0,46.277,46.2983,46.2077,46.2077,14600.0
2008-05-29 12:50:00,86.68,86.76,86.65,86.73,6200.0,46.229,46.2717,46.213,46.2557,6200.0
2008-05-29 13:00:00,86.77,86.96,86.71,86.88,10900.0,46.277,46.3783,46.245,46.3357,10900.0
2008-05-29 13:10:00,86.88,86.88,86.7,86.7,8300.0,46.3357,46.3357,46.2397,46.2397,8300.0
2008-05-29 13:20:00,86.75,86.8,86.67,86.67,8300.0,46.2663,46.293,46.2237,46.2237,8300.0
2008-05-29 13:30:00,86.66,86.93,86.66,86.88,7900.0,46.2183,46.3623,46.2183,46.3357,7900.0
2008-05-29 13:40:00,86.88,86.96,86.84,86.95,10800.0,46.3357,46.3783,46.3143,46.373,10800.0
2008-05-29 13:50:00,86.91,86.99,86.87,86.89,7600.0,46.3517,46.3943,46.3303,46.341,7600.0
2008-05-29 14:00:00,86.89,86.93,86.69,86.8,13100.0,46.341,46.3623,46.2343,46.293,13100.0
2008-05-29 14:10:00,86.81,87.06,86.71,87.06,12300.0,46.2983,46.4317,46.245,46.4317,12300.0
2008-05-29 14:20:00,87.09,87.27,87.05,87.23,13400.0,46.4477,46.5437,46.4263,46.5223,13400.0
2008-05-29 14:30:00,87.27,87.27,86.9,86.94,15500.0,46.5437,46.5437,46.3463,46.3677,15500.0
2008-05-29 14:40:00,86.94,87.06,86.91,87.06,10800.0,46.3677,46.4317,46.3517,46.4317,10800.0
2008-05-29 14:50:00,87.07,87.2,86.94,86.98,16800.0,46.437,46.5063,46.3677,46.389,16800.0
2008-05-29 15:00:00,86.98,87.24,86.89,87.19,22800.0,46.389,46.5277,46.341,46.501,22800.0
2008-05-29 15:10:00,87.26,87.29,87.09,87.13,20300.0,46.5383,46.5543,46.4477,46.469,20300.0
2008-05-29 15:20:00,87.11,87.23,86.83,86.88,22600.0,46.4583,46.5223,46.309,46.3357,22600.0
2008-05-29 15:30:00,86.88,86.96,86.79,86.95,27200.0,46.3357,46.3783,46.2877,46.373,27200.0
2008-05-29 15:40:00,86.94,87.14,86.84,87.14,25900.0,46.3677,46.4743,46.3143,46.4743,25900.0
2008-05-29 15:50:00,87.14,87.76,87.1,87.64,77000.0,46.4743,46.805,46.453,46.741,77000.0
2008-05-30 09:30:00,87.49,87.66,86.82,87.39,31700.0,46.661,46.7517,46.3037,46.6077,31700.0
2008-05-30 09:40:00,87.39,88.0,87.19,87.83,72800.0,46.6077,46.933,46.501,46.8423,72800.0
2008-05-30 09:50:00,87.79,88.01,87.6,87.71,40300.0,46.821,46.9383,46.7197,46.7783,40300.0
2008-05-30 10:00:00,87.8,88.37,87.75,88.06,40300.0,46.8263,47.1303,46.7997,46.965,40300.0
2008-05-30 10:10:00,88.07,88.5,87.95,88.36,16800.0,46.9703,47.1997,46.9063,47.125,16800.0
2008-05-30 10:20:00,88.4,88.85,88.4,88.67,23000.0,47.1463,47.3863,47.1463,47.2903,23000.0
2008-05-30 10:30:00,88.69,88.94,88.66,88.71,17500.0,47.301,47.4343,47.285,47.3117,17500.0
2008-05-30 10:40:00,88.75,88.96,88.69,88.84,18300.0,47.333,47.445,47.301,47.381,18300.0
2008-05-30 10:50:00,88.78,88.78,88.39,88.52,20000.0,47.349,47.349,47.141,47.2103,20000.0
2008-05-30 11:00:00,88.46,88.54,88.25,88.29,10800.0,47.1783,47.221,47.0663,47.0877,10800.0
2008-05-30 11:10:00,88.24,88.27,88.0,88.0,18600.0,47.061,47.077,46.933,46.933,18600.0
2008-05-30 11:20:00,88.0,88.09,87.93,87.93,11300.0,46.933,46.981,46.8957,46.8957,11300.0
2008-05-30 11:30:00,87.97,88.17,87.97,88.08,8200.0,46.917,47.0237,46.917,46.9757,8200.0
2008-05-30 11:40:00,88.05,88.29,88.05,88.13,10800.0,46.9597,47.0877,46.9597,47.0023,10800.0
2008-05-30 11:50:00,88.12,88.37,88.07,88.37,7100.0,46.997,47.1303,46.9703,47.1303,7100.0
2008-05-30 12:00:00,88.35,88.37,88.19,88.2,6500.0,47.1197,47.1303,47.0343,47.0397,6500.0
2008-05-30 12:10:00,88.2,88.2,88.03,88.07,6800.0,47.0397,47.0397,46.949,46.9703,6800.0
2008-05-30 12:20:00,88.08,88.17,88.05,88.16,9600.0,46.9757,47.0237,46.9597,47.0183,9600.0
2008-05-30 12:30:00,88.16,88.29,88.1,88.28,8500.0,47.0183,47.0877,46.9863,47.0823,8500.0
2008-05-30 12:40:00,88.28,88.35,88.23,88.25,7500.0,47.0823,47.1197,47.0557,47.0663,7500.0
2008-05-30 12:50:00,88.25,88.3,88.19,88.25,7300.0,47.0663,47.093,47.0343,47.0663,7300.0
2008-05-30 13:00:00,88.24,88.24,88.1,88.1,8800.0,47.061,47.061,46.9863,46.9863,8800.0
2008-05-30 13:10:00,88.08,88.11,87.98,88.07,26500.0,46.9757,46.9917,46.9223,46.9703,26500.0
2008-05-30 13:20:00,88.07,88.24,88.05,88.24,11700.0,46.9703,47.061,46.9597,47.061,11700.0
2008-05-30 13:30:00,88.22,88.34,88.14,88.34,11700.0,47.0503,47.1143,47.0077,47.1143,11700.0
2008-05-30 13:40:00,88.3,88.4,88.29,88.36,14000.0,47.093,47.1463,47.0877,47.125,14000.0
2008-05-30 13:50:00,88.36,88.38,88.3,88.36,10300.0,47.125,47.1357,47.093,47.125,10300.0
2008-05-30 14:00:00,88.36,88.4,88.17,88.34,20900.0,47.125,47.1463,47.0237,47.1143,20900.0
2008-05-30 14:10:00,88.27,88.32,88.15,88.19,18700.0,47.077,47.1037,47.013,47.0343,18700.0
2008-05-30 14:20:00,88.2,88.24,88.15,88.19,14000.0,47.0397,47.061,47.013,47.0343,14000.0
2008-05-30 14:30:00,88.19,88.22,88.04,88.04,21900.0,47.0343,47.0503,46.9543,46.9543,21900.0
2008-05-30 14:40:00,88.04,88.13,87.98,88.0,17200.0,46.9543,47.0023,46.9223,46.933,17200.0
2008-05-30 14:50:00,87.96,88.24,87.96,88.19,17600.0,46.9117,47.061,46.9117,47.0343,17600.0
2008-05-30 15:00:00,88.19,88.22,87.94,88.07,28900.0,47.0343,47.0503,46.901,46.9703,28900.0
2008-05-30 15:10:00,88.05,88.18,87.91,88.0,29700.0,46.9597,47.029,46.885,46.933,29700.0
2008-05-30 15:20:00,88.0,88.29,87.92,88.28,32900.0,46.933,47.0877,46.8903,47.0823,32900.0
2008-05-30 15:30:00,88.31,88.33,88.02,88.32,27400.0,47.0983,47.109,46.9437,47.1037,27400.0
2008-05-30 15:40:00,88.31,88.69,88.29,88.6,41000.0,47.0983,47.301,47.0877,47.253,41000.0
2008-05-30 15:50:00,88.6,88.74,88.06,88.16,100900.0,47.253,47.3277,46.965,47.0183,100900.0
2008-06-02 09:30:00,87.61,87.79,87.07,87.13,16800.0,46.725,46.821,46.437,46.469,16800.0
2008-06-02 09:40:00,87.16,87.17,86.43,86.9,26900.0,46.485,46.4903,46.0957,46.3463,26900.0
2008-06-02 09:50:00,86.91,86.92,86.24,86.45,21300.0,46.3517,46.357,45.9943,46.1063,21300.0
2008-06-02 10:00:00,86.53,86.74,86.25,86.39,36900.0,46.149,46.261,45.9997,46.0743,36900.0
2008-06-02 10:10:00,86.47,86.64,86.29,86.51,23800.0,46.117,46.2077,46.021,46.1383,23800.0
2008-06-02 10:20:00,86.52,86.63,86.44,86.63,18800.0,46.1437,46.2023,46.101,46.2023,18800.0
2008-06-02 10:30:00,86.56,86.64,86.39,86.43,19800.0,46.165,46.2077,46.0743,46.0957,19800.0
2008-06-02 10:40:00,86.42,86.57,86.39,86.5,13400.0,46.0903,46.1703,46.0743,46.133,13400.0
2008-06-02 10:50:00,86.54,86.54,86.44,86.49,13600.0,46.1543,46.1543,46.101,46.1277,13600.0
2008-06-02 11:00:00,86.5,86.51,86.18,86.24,11200.0,46.133,46.1383,45.9623,45.9943,11200.0
2008-06-02 11:10:00,86.24,86.3,86.16,86.25,13900.0,45.9943,46.0263,45.9517,45.9997,13900.0
2008-06-02 11:20:00,86.23,86.24,86.06,86.18,16800.0,45.989,45.9943,45.8983,45.9623,16800.0
2008-06-02 11:30:00,86.18,86.21,85.86,85.86,16400.0,45.9623,45.9783,45.7917,45.7917,16400.0
2008-06-02 11:40:00,85.85,85.91,85.69,85.75,10000.0,45.7863,45.8183,45.701,45.733,10000.0
2008-06-02 11:50:00,85.76,85.85,85.68,85.85,11400.0,45.7383,45.7863,45.6957,45.7863,11400.0
2008-06-02 12:00:00,85.79,86.18,85.73,86.12,14700.0,45.7543,45.9623,45.7223,45.9303,14700.0
2008-06-02 12:10:00,86.16,86.32,86.12,86.22,15600.0,45.9517,46.037,45.9303,45.9837,15600.0
2008-06-02 12:20:00,86.25,86.31,86.08,86.08,6600.0,45.9997,46.0317,45.909,45.909,6600.0
2008-06-02 12:30:00,86.06,86.14,85.52,85.58,28700.0,45.8983,45.941,45.6103,45.6423,28700.0
2008-06-02 12:40:00,85.58,85.74,85.48,85.6,22900.0,45.6423,45.7277,45.589,45.653,22900.0
2008-06-02 12:50:00,85.57,85.74,85.57,85.67,6600.0,45.637,45.7277,45.637,45.6903,6600.0
2008-06-02 13:00:00,85.65,85.69,85.54,85.6,18600.0,45.6797,45.701,45.621,45.653,18600.0
2008-06-02 13:10:00,85.64,85.88,85.64,85.79,8900.0,45.6743,45.8023,45.6743,45.7543,8900.0
2008-06-02 13:20:00,85.76,85.83,85.67,85.67,7700.0,45.7383,45.7757,45.6903,45.6903,7700.0
2008-06-02 13:30:00,85.68,85.81,85.61,85.81,9300.0,45.6957,45.765,45.6583,45.765,9300.0
2008-06-02 13:40:00,85.8,85.89,85.75,85.76,12100.0,45.7597,45.8077,45.733,45.7383,12100.0
2008-06-02 13:50:00,85.74,85.86,85.61,85.86,50900.0,45.7277,45.7917,45.6583,45.7917,50900.0
2008-06-02 14:00:00,85.84,85.95,85.68,85.92,18100.0,45.781,45.8397,45.6957,45.8237,18100.0
2008-06-02 14:10:00,85.89,86.01,85.83,85.84,13900.0,45.8077,45.8717,45.7757,45.781,13900.0
2008-06-02 14:20:00,85.83,85.94,85.79,85.9,10900.0,45.7757,45.8343,45.7543,45.813,10900.0
2008-06-02 14:30:00,85.91,86.0,85.83,85.89,20800.0,45.8183,45.8663,45.7757,45.8077,20800.0
2008-06-02 14:40:00,85.88,85.98,85.85,85.98,24100.0,45.8023,45.8557,45.7863,45.8557,24100.0
2008-06-02 14:50:00,85.96,86.04,85.84,85.9,42600.0,45.845,45.8877,45.781,45.813,42600.0
2008-06-02 15:00:00,85.93,86.03,85.83,85.85,25200.0,45.829,45.8823,45.7757,45.7863,25200.0
2008-06-02 15:10:00,85.83,85.89,85.69,85.71,24300.0,45.7757,45.8077,45.701,45.7117,24300.0
2008-06-02 15:20:00,85.71,85.98,85.62,85.82,51000.0,45.7117,45.8557,45.6637,45.7703,51000.0
2008-06-02 15:30:00,85.81,85.85,85.67,85.71,44600.0,45.765,45.7863,45.6903,45.7117,44600.0
2008-06-02 15:40:00,85.7,85.88,85.7,85.82,35100.0,45.7063,45.8023,45.7063,45.7703,35100.0
2008-06-02 15:50:00,85.79,85.87,85.34,85.52,198000.0,45.7543,45.797,45.5143,45.6103,198000.0
2008-06-03 09:30:00,86.03,86.31,85.88,86.26,44300.0,45.8823,46.0317,45.8023,46.005,44300.0
2008-06-03 09:40:00,86.22,86.22,85.61,85.91,40700.0,45.9837,45.9837,45.6583,45.8183,40700.0
2008-06-03 09:50:00,85.97,86.25,85.87,85.92,33700.0,45.8503,45.9997,45.797,45.8237,33700.0
2008-06-03 10:00:00,85.94,86.53,85.94,86.14,39200.0,45.8343,46.149,45.8343,45.941,39200.0
2008-06-03 10:10:00,86.15,86.24,85.86,85.98,66300.0,45.9463,45.9943,45.7917,45.8557,66300.0
2008-06-03 10:20:00,85.94,86.2,85.74,85.8,21800.0,45.8343,45.973,45.7277,45.7597,21800.0
2008-06-03 10:30:00,85.82,85.92,85.76,85.87,8400.0,45.7703,45.8237,45.7383,45.797,8400.0
2008-06-03 10:40:00,85.87,85.9,85.67,85.67,8500.0,45.797,45.813,45.6903,45.6903,8500.0
2008-06-03 10:50:00,85.73,86.1,85.73,85.96,12700.0,45.7223,45.9197,45.7223,45.845,12700.0
2008-06-03 11:00:00,85.92,86.08,85.91,85.97,15900.0,45.8237,45.909,45.8183,45.8503,15900.0
2008-06-03 11:10:00,85.93,86.26,85.93,86.24,21300.0,45.829,46.005,45.829,45.9943,21300.0
2008-06-03 11:20:00,86.27,86.32,86.11,86.24,14200.0,46.0103,46.037,45.925,45.9943,14200.0
2008-06-03 11:30:00,86.22,86.3,86.12,86.24,21300.0,45.9837,46.0263,45.9303,45.9943,21300.0
2008-06-03 11:40:00,86.23,86.47,86.19,86.44,25900.0,45.989,46.117,45.9677,46.101,25900.0
2008-06-03 11:50:00,86.42,86.43,86.27,86.35,13500.0,46.0903,46.0957,46.0103,46.053,13500.0
2008-06-03 12:00:00,86.39,86.79,86.34,86.72,37500.0,46.0743,46.2877,46.0477,46.2503,37500.0
2008-06-03 12:10:00,86.71,86.79,86.64,86.74,23100.0,46.245,46.2877,46.2077,46.261,23100.0
2008-06-03 12:20:00,86.79,86.79,86.63,86.69,24600.0,46.2877,46.2877,46.2023,46.2343,24600.0
2008-06-03 12:30:00,86.7,86.78,86.64,86.7,17300.0,46.2397,46.2823,46.2077,46.2397,17300.0
2008-06-03 12:40:00,86.74,86.84,86.68,86.78,23400.0,46.261,46.3143,46.229,46.2823,23400.0
2008-06-03 12:50:00,86.78,86.89,86.73,86.8,24500.0,46.2823,46.341,46.2557,46.293,24500.0
2008-06-03 13:00:00,86.8,86.91,86.78,86.84,11700.0,46.293,46.3517,46.2823,46.3143,11700.0
2008-06-03 13:10:00,86.82,87.21,86.82,87.16,20400.0,46.3037,46.5117,46.3037,46.485,20400.0
2008-06-03 13:20:00,87.24,87.35,87.07,87.22,36300.0,46.5277,46.5863,46.437,46.517,36300.0
2008-06-03 13:30:00,87.15,87.25,86.81,86.87,53900.0,46.4797,46.533,46.2983,46.3303,53900.0
2008-06-03 13:40:00,86.87,87.0,86.39,86.52,36600.0,46.3303,46.3997,46.0743,46.1437,36600.0
2008-06-03 13:50:00,86.52,86.61,86.19,86.58,22700.0,46.1437,46.1917,45.9677,46.1757,22700.0
2008-06-03 14:00:00,86.55,86.6,86.24,86.39,41500.0,46.1597,46.1863,45.9943,46.0743,41500.0
2008-06-03 14:10:00,86.39,86.61,86.32,86.4,27900.0,46.0743,46.1917,46.037,46.0797,27900.0
2008-06-03 14:20:00,86.51,86.55,86.19,86.45,46000.0,46.1383,46.1597,45.9677,46.1063,46000.0
2008-06-03 14:30:00,86.47,86.82,86.42,86.54,123800.0,46.117,46.3037,46.0903,46.1543,123800.0
2008-06-03 14:40:00,86.52,86.63,86.31,86.63,24800.0,46.1437,46.2023,46.0317,46.2023,24800.0
2008-06-03 14:50:00,86.66,86.74,86.53,86.59,19700.0,46.2183,46.261,46.149,46.181,19700.0
2008-06-03 15:00:00,86.62,87.16,86.43,87.1,61300.0,46.197,46.485,46.0957,46.453,61300.0
2008-06-03 15:10:00,87.09,87.09,86.58,86.64,33800.0,46.4477,46.4477,46.1757,46.2077,33800.0
2008-06-03 15:20:00,86.58,86.98,86.55,86.88,46100.0,46.1757,46.389,46.1597,46.3357,46100.0
2008-06-03 15:30:00,86.88,87.04,86.7,86.81,62600.0,46.3357,46.421,46.2397,46.2983,62600.0
2008-06-03 15:40:00,86.77,87.06,86.74,86.95,29100.0,46.277,46.4317,46.261,46.373,29100.0
2008-06-03 15:50:00,86.91,87.01,86.77,86.86,42100.0,46.3517,46.405,46.277,46.325,42100.0
2008-06-04 09:30:00,86.94,87.23,86.58,86.63,36000.0,46.3677,46.5223,46.1757,46.2023,36000.0
2008-06-04 09:40:00,86.66,87.61,86.66,87.56,24100.0,46.2183,46.725,46.2183,46.6983,24100.0
2008-06-04 09:50:00,87.65,87.66,87.26,87.49,18600.0,46.7463,46.7517,46.5383,46.661,18600.0
2008-06-04 10:00:00,87.59,87.79,87.44,87.61,33800.0,46.7143,46.821,46.6343,46.725,33800.0
2008-06-04 10:10:00,87.6,87.77,87.32,87.39,28100.0,46.7197,46.8103,46.5703,46.6077,28100.0
2008-06-04 10:20:00,87.4,87.53,87.3,87.46,39200.0,46.613,46.6823,46.5597,46.645,39200.0
2008-06-04 10:30:00,87.47,87.66,87.11,87.32,54900.0,46.6503,46.7517,46.4583,46.5703,54900.0
2008-06-04 10:40:00,87.32,87.62,87.29,87.48,27800.0,46.5703,46.7303,46.5543,46.6557,27800.0
2008-06-04 10:50:00,87.54,88.11,87.54,88.0,21400.0,46.6877,46.9917,46.6877,46.933,21400.0
2008-06-04 11:00:00,87.96,88.31,87.76,88.3,23200.0,46.9117,47.0983,46.805,47.093,23200.0
2008-06-04 11:10:00,88.29,88.52,88.2,88.5,30000.0,47.0877,47.2103,47.0397,47.1997,30000.0
2008-06-04 11:20:00,88.46,88.51,88.27,88.31,13000.0,47.1783,47.205,47.077,47.0983,13000.0
2008-06-04 11:30:00,88.3,88.54,88.27,88.44,13000.0,47.093,47.221,47.077,47.1677,13000.0
2008-06-04 11:40:00,88.44,88.48,88.23,88.28,8300.0,47.1677,47.189,47.0557,47.0823,8300.0
2008-06-04 11:50:00,88.28,88.39,87.23,88.35,11300.0,47.0823,47.141,46.5223,47.1197,11300.0
2008-06-04 12:00:00,88.35,88.39,88.31,88.33,15300.0,47.1197,47.141,47.0983,47.109,15300.0
2008-06-04 12:10:00,88.36,88.5,88.35,88.46,27800.0,47.125,47.1997,47.1197,47.1783,27800.0
2008-06-04 12:20:00,88.5,88.55,88.37,88.42,18600.0,47.1997,47.2263,47.1303,47.157,18600.0
2008-06-04 12:30:00,88.46,88.57,88.12,88.34,22600.0,47.1783,47.237,46.997,47.1143,22600.0
2008-06-04 12:40:00,88.4,88.48,87.97,87.97,23400.0,47.1463,47.189,46.917,46.917,23400.0
2008-06-04 12:50:00,87.98,88.08,87.85,87.96,30300.0,46.9223,46.9757,46.853,46.9117,30300.0
2008-06-04 13:00:00,87.97,88.25,87.95,88.05,22900.0,46.917,47.0663,46.9063,46.9597,22900.0
2008-06-04 13:10:00,88.06,88.33,88.06,88.29,18500.0,46.965,47.109,46.965,47.0877,18500.0
2008-06-04 13:20:00,88.29,88.57,88.25,88.52,16100.0,47.0877,47.237,47.0663,47.2103,16100.0
2008-06-04 13:30:00,88.55,88.57,88.42,88.54,20200.0,47.2263,47.237,47.157,47.221,20200.0
2008-06-04 13:40:00,88.56,88.69,88.47,88.47,20800.0,47.2317,47.301,47.1837,47.1837,20800.0
2008-06-04 13:50:00,88.42,88.69,88.42,88.61,11900.0,47.157,47.301,47.157,47.2583,11900.0
2008-06-04 14:00:00,88.59,88.67,88.45,88.5,19100.0,47.2477,47.2903,47.173,47.1997,19100.0
2008-06-04 14:10:00,88.5,88.51,87.86,87.94,59300.0,47.1997,47.205,46.8583,46.901,59300.0
2008-06-04 14:20:00,87.92,88.15,87.86,88.05,24700.0,46.8903,47.013,46.8583,46.9597,24700.0
2008-06-04 14:30:00,88.03,88.31,87.93,88.31,32100.0,46.949,47.0983,46.8957,47.0983,32100.0
2008-06-04 14:40:00,88.32,88.32,87.65,87.67,49200.0,47.1037,47.1037,46.7463,46.757,49200.0
2008-06-04 14:50:00,87.67,87.75,87.32,87.53,33600.0,46.757,46.7997,46.5703,46.6823,33600.0
2008-06-04 15:00:00,87.48,87.67,87.32,87.34,23700.0,46.6557,46.757,46.5703,46.581,23700.0
2008-06-04 15:10:00,87.37,87.92,87.27,87.59,40700.0,46.597,46.8903,46.5437,46.7143,40700.0
2008-06-04 15:20:00,87.6,87.6,87.32,87.46,46700.0,46.7197,46.7197,46.5703,46.645,46700.0
2008-06-04 15:30:00,87.41,87.49,87.29,87.4,27200.0,46.6183,46.661,46.5543,46.613,27200.0
2008-06-04 15:40:00,87.39,87.78,87.28,87.71,46200.0,46.6077,46.8157,46.549,46.7783,46200.0
2008-06-04 15:50:00,87.73,87.81,87.62,87.75,38700.0,46.789,46.8317,46.7303,46.7997,38700.0
2008-06-05 09:30:00,88.0,88.43,87.9,88.32,11000.0,46.933,47.1623,46.8797,47.1037,11000.0
2008-06-05 09:40:00,88.12,88.36,88.02,88.07,16800.0,46.997,47.125,46.9437,46.9703,16800.0
2008-06-05 09:50:00,88.04,88.27,87.99,88.13,8400.0,46.9543,47.077,46.9277,47.0023,8400.0
2008-06-05 10:00:00,88.05,88.29,87.65,88.24,21600.0,46.9597,47.0877,46.7463,47.061,21600.0
2008-06-05 10:10:00,88.25,88.68,88.22,88.59,18500.0,47.0663,47.2957,47.0503,47.2477,18500.0
2008-06-05 10:20:00,88.54,88.59,88.31,88.4,10300.0,47.221,47.2477,47.0983,47.1463,10300.0
2008-06-05 10:30:00,88.36,88.54,88.35,88.48,10900.0,47.125,47.221,47.1197,47.189,10900.0
2008-06-05 10:40:00,88.46,88.86,88.45,88.86,12400.0,47.1783,47.3917,47.173,47.3917,12400.0
2008-06-05 10:50:00,88.82,88.88,88.53,88.67,17000.0,47.3703,47.4023,47.2157,47.2903,17000.0
2008-06-05 11:00:00,88.74,88.9,88.56,88.59,10500.0,47.3277,47.413,47.2317,47.2477,10500.0
2008-06-05 11:10:00,88.66,88.82,88.63,88.75,13300.0,47.285,47.3703,47.269,47.333,13300.0
2008-06-05 11:20:00,88.75,88.81,88.65,88.75,13400.0,47.333,47.365,47.2797,47.333,13400.0
2008-06-05 11:30:00,88.72,88.81,88.64,88.72,10700.0,47.317,47.365,47.2743,47.317,10700.0
2008-06-05 11:40:00,88.71,88.97,88.68,88.96,5900.0,47.3117,47.4503,47.2957,47.445,5900.0
2008-06-05 11:50:00,89.0,89.03,88.95,89.03,4600.0,47.4663,47.4823,47.4397,47.4823,4600.0
2008-06-05 12:00:00,89.01,89.14,88.85,88.94,28800.0,47.4717,47.541,47.3863,47.4343,28800.0
2008-06-05 12:10:00,88.91,88.96,88.8,88.89,22500.0,47.4183,47.445,47.3597,47.4077,22500.0
2008-06-05 12:20:00,88.9,89.07,88.85,89.06,25600.0,47.413,47.5037,47.3863,47.4983,25600.0
2008-06-05 12:30:00,89.06,89.2,89.06,89.11,7300.0,47.4983,47.573,47.4983,47.525,7300.0
2008-06-05 12:40:00,89.11,89.26,89.06,89.15,8900.0,47.525,47.605,47.4983,47.5463,8900.0
2008-06-05 12:50:00,89.17,89.24,89.1,89.2,20300.0,47.557,47.5943,47.5197,47.573,20300.0
2008-06-05 13:00:00,89.19,89.51,89.19,89.42,20700.0,47.5677,47.7383,47.5677,47.6903,20700.0
2008-06-05 13:10:00,89.43,89.48,89.27,89.44,8500.0,47.6957,47.7223,47.6103,47.701,8500.0
2008-06-05 13:20:00,89.42,89.55,89.22,89.35,12500.0,47.6903,47.7597,47.5837,47.653,12500.0
2008-06-05 13:30:00,89.36,89.53,89.24,89.53,6600.0,47.6583,47.749,47.5943,47.749,6600.0
2008-06-05 13:40:00,89.5,89.69,89.46,89.47,10400.0,47.733,47.8343,47.7117,47.717,10400.0
2008-06-05 13:50:00,89.45,89.48,89.32,89.4,3800.0,47.7063,47.7223,47.637,47.6797,3800.0
2008-06-05 14:00:00,89.43,89.45,89.16,89.18,8100.0,47.6957,47.7063,47.5517,47.5623,8100.0
2008-06-05 14:10:00,89.16,89.19,89.06,89.14,12200.0,47.5517,47.5677,47.4983,47.541,12200.0
2008-06-05 14:20:00,89.15,89.15,88.75,88.88,33600.0,47.5463,47.5463,47.333,47.4023,33600.0
2008-06-05 14:30:00,88.93,89.1,88.84,88.99,20600.0,47.429,47.5197,47.381,47.461,20600.0
2008-06-05 14:40:00,89.0,89.14,88.96,89.04,23200.0,47.4663,47.541,47.445,47.4877,23200.0
2008-06-05 14:50:00,89.03,89.11,88.94,89.04,47000.0,47.4823,47.525,47.4343,47.4877,47000.0
2008-06-05 15:00:00,89.05,89.19,88.92,89.19,27400.0,47.493,47.5677,47.4237,47.5677,27400.0
2008-06-05 15:10:00,89.17,89.17,89.01,89.03,10500.0,47.557,47.557,47.4717,47.4823,10500.0
2008-06-05 15:20:00,89.02,89.22,89.0,89.11,21800.0,47.477,47.5837,47.4663,47.525,21800.0
2008-06-05 15:30:00,89.09,89.28,89.05,89.22,26500.0,47.5143,47.6157,47.493,47.5837,26500.0
2008-06-05 15:40:00,89.23,89.54,89.19,89.54,38600.0,47.589,47.7543,47.5677,47.7543,38600.0
2008-06-05 15:50:00,89.55,90.07,89.53,89.95,103100.0,47.7597,48.037,47.749,47.973,103100.0
2008-06-06 09:30:00,89.17,89.32,87.87,88.33,27300.0,47.557,47.637,46.8637,47.109,27300.0
2008-06-06 09:40:00,88.35,89.17,88.13,88.66,38500.0,47.1197,47.557,47.0023,47.285,38500.0
2008-06-06 09:50:00,88.6,88.86,88.41,88.62,48000.0,47.253,47.3917,47.1517,47.2637,48000.0
2008-06-06 10:00:00,88.61,88.64,87.88,88.16,46100.0,47.2583,47.2743,46.869,47.0183,46100.0
2008-06-06 10:10:00,88.17,88.4,88.09,88.24,18700.0,47.0237,47.1463,46.981,47.061,18700.0
2008-06-06 10:20:00,88.27,88.58,88.21,88.41,45500.0,47.077,47.2423,47.045,47.1517,45500.0
2008-06-06 10:30:00,88.39,88.65,88.23,88.59,45600.0,47.141,47.2797,47.0557,47.2477,45600.0
2008-06-06 10:40:00,88.53,88.64,88.41,88.6,153700.0,47.2157,47.2743,47.1517,47.253,153700.0
2008-06-06 10:50:00,88.6,88.68,88.46,88.6,58400.0,47.253,47.2957,47.1783,47.253,58400.0
2008-06-06 11:00:00,88.6,88.66,88.2,88.42,56700.0,47.253,47.285,47.0397,47.157,56700.0
2008-06-06 11:10:00,88.45,88.59,88.29,88.44,45600.0,47.173,47.2477,47.0877,47.1677,45600.0
2008-06-06 11:20:00,88.45,88.5,88.22,88.22,13500.0,47.173,47.1997,47.0503,47.0503,13500.0
2008-06-06 11:30:00,88.27,88.48,88.09,88.46,10500.0,47.077,47.189,46.981,47.1783,10500.0
2008-06-06 11:40:00,88.43,88.56,88.33,88.49,6300.0,47.1623,47.2317,47.109,47.1943,6300.0
2008-06-06 11:50:00,88.54,88.57,88.42,88.42,8200.0,47.221,47.237,47.157,47.157,8200.0
2008-06-06 12:00:00,88.44,88.46,88.09,88.1,12000.0,47.1677,47.1783,46.981,46.9863,12000.0
2008-06-06 12:10:00,88.14,88.23,87.95,88.03,17700.0,47.0077,47.0557,46.9063,46.949,17700.0
2008-06-06 12:20:00,88.01,88.03,87.78,87.84,21800.0,46.9383,46.949,46.8157,46.8477,21800.0
2008-06-06 12:30:00,87.85,88.18,87.77,88.18,28000.0,46.853,47.029,46.8103,47.029,28000.0
2008-06-06 12:40:00,88.18,88.2,87.99,88.14,12600.0,47.029,47.0397,46.9277,47.0077,12600.0
2008-06-06 12:50:00,88.15,88.18,87.9,88.04,12500.0,47.013,47.029,46.8797,46.9543,12500.0
2008-06-06 13:00:00,88.08,88.1,87.62,87.62,16300.0,46.9757,46.9863,46.7303,46.7303,16300.0
2008-06-06 13:10:00,87.61,87.84,87.49,87.5,10500.0,46.725,46.8477,46.661,46.6663,10500.0
2008-06-06 13:20:00,87.54,87.88,87.54,87.77,14900.0,46.6877,46.869,46.6877,46.8103,14900.0
2008-06-06 13:30:00,87.77,87.97,87.63,87.79,9300.0,46.8103,46.917,46.7357,46.821,9300.0
2008-06-06 13:40:00,87.77,88.04,87.73,88.02,8300.0,46.8103,46.9543,46.789,46.9437,8300.0
2008-06-06 13:50:00,88.01,88.01,87.59,87.76,12800.0,46.9383,46.9383,46.7143,46.805,12800.0
2008-06-06 14:00:00,87.77,87.8,87.44,87.49,24500.0,46.8103,46.8263,46.6343,46.661,24500.0
2008-06-06 14:10:00,87.45,87.57,87.01,87.15,31000.0,46.6397,46.7037,46.405,46.4797,31000.0
2008-06-06 14:20:00,87.2,87.36,86.92,87.14,23600.0,46.5063,46.5917,46.357,46.4743,23600.0
2008-06-06 14:30:00,87.14,87.3,86.93,87.05,16100.0,46.4743,46.5597,46.3623,46.4263,16100.0
2008-06-06 14:40:00,87.02,87.22,87.02,87.03,13600.0,46.4103,46.517,46.4103,46.4157,13600.0
2008-06-06 14:50:00,87.06,87.18,86.91,86.91,31200.0,46.4317,46.4957,46.3517,46.3517,31200.0
2008-06-06 15:00:00,86.96,87.31,86.95,87.29,12500.0,46.3783,46.565,46.373,46.5543,12500.0
2008-06-06 15:10:00,87.29,87.53,87.0,87.25,29100.0,46.5543,46.6823,46.3997,46.533,29100.0
2008-06-06 15:20:00,87.27,87.37,86.72,86.84,28100.0,46.5437,46.597,46.2503,46.3143,28100.0
2008-06-06 15:30:00,86.81,86.87,86.51,86.6,40900.0,46.2983,46.3303,46.1383,46.1863,40900.0
2008-06-06 15:40:00,86.57,86.58,86.1,86.22,90200.0,46.1703,46.1757,45.9197,45.9837,90200.0
2008-06-06 15:50:00,86.2,86.25,85.28,85.48,187500.0,45.973,45.9997,45.4823,45.589,187500.0
2008-06-09 09:30:00,85.87,86.4,85.87,86.13,37200.0,45.797,46.0797,45.797,45.9357,37200.0
2008-06-09 09:40:00,86.13,86.13,85.31,85.87,54300.0,45.9357,45.9357,45.4983,45.797,54300.0
2008-06-09 09:50:00,85.8,86.29,85.59,86.27,33100.0,45.7597,46.021,45.6477,46.0103,33100.0
2008-06-09 10:00:00,86.28,86.85,86.2,86.59,47900.0,46.0157,46.3197,45.973,46.181,47900.0
2008-06-09 10:10:00,86.58,87.15,86.51,86.64,21100.0,46.1757,46.4797,46.1383,46.2077,21100.0
2008-06-09 10:20:00,86.62,86.66,86.15,86.2,22100.0,46.197,46.2183,45.9463,45.973,22100.0
2008-06-09 10:30:00,86.21,86.34,86.03,86.15,20300.0,45.9783,46.0477,45.8823,45.9463,20300.0
2008-06-09 10:40:00,86.17,86.33,86.09,86.26,23700.0,45.957,46.0423,45.9143,46.005,23700.0
2008-06-09 10:50:00,86.27,86.36,86.12,86.35,16300.0,46.0103,46.0583,45.9303,46.053,16300.0
2008-06-09 11:00:00,86.34,86.57,86.28,86.44,13300.0,46.0477,46.1703,46.0157,46.101,13300.0
2008-06-09 11:10:00,86.44,86.58,86.39,86.52,11200.0,46.101,46.1757,46.0743,46.1437,11200.0
2008-06-09 11:20:00,86.55,86.76,86.5,86.76,11600.0,46.1597,46.2717,46.133,46.2717,11600.0
2008-06-09 11:30:00,86.77,86.96,86.7,86.78,13100.0,46.277,46.3783,46.2397,46.2823,13100.0
2008-06-09 11:40:00,86.79,86.79,86.47,86.51,6900.0,46.2877,46.2877,46.117,46.1383,6900.0
2008-06-09 11:50:00,86.5,86.53,86.36,86.36,6400.0,46.133,46.149,46.0583,46.0583,6400.0
2008-06-09 12:00:00,86.37,86.37,86.22,86.34,16900.0,46.0637,46.0637,45.9837,46.0477,16900.0
2008-06-09 12:10:00,86.3,86.37,86.26,86.29,5800.0,46.0263,46.0637,46.005,46.021,5800.0
2008-06-09 12:20:00,86.32,86.44,86.29,86.41,11000.0,46.037,46.101,46.021,46.085,11000.0
2008-06-09 12:30:00,86.41,86.43,86.3,86.34,6000.0,46.085,46.0957,46.0263,46.0477,6000.0
2008-06-09 12:40:00,86.31,86.45,86.31,86.37,7000.0,46.0317,46.1063,46.0317,46.0637,7000.0
2008-06-09 12:50:00,86.35,86.45,86.25,86.31,8600.0,46.053,46.1063,45.9997,46.0317,8600.0
2008-06-09 13:00:00,86.31,86.33,85.95,85.96,18700.0,46.0317,46.0423,45.8397,45.845,18700.0
2008-06-09 13:10:00,85.95,86.06,85.64,85.76,20100.0,45.8397,45.8983,45.6743,45.7383,20100.0
2008-06-09 13:20:00,85.76,85.9,85.68,85.9,27400.0,45.7383,45.813,45.6957,45.813,27400.0
2008-06-09 13:30:00,85.87,86.0,85.87,86.0,17200.0,45.797,45.8663,45.797,45.8663,17200.0
2008-06-09 13:40:00,85.96,86.05,85.87,85.89,29400.0,45.845,45.893,45.797,45.8077,29400.0
2008-06-09 13:50:00,85.93,85.93,85.5,85.55,56300.0,45.829,45.829,45.5997,45.6263,56300.0
2008-06-09 14:00:00,85.51,85.51,85.17,85.26,51400.0,45.605,45.605,45.4237,45.4717,51400.0
2008-06-09 14:10:00,85.22,85.54,85.1,85.53,48300.0,45.4503,45.621,45.3863,45.6157,48300.0
2008-06-09 14:20:00,85.52,85.85,85.35,85.8,45500.0,45.6103,45.7863,45.5197,45.7597,45500.0
2008-06-09 14:30:00,85.78,86.02,85.67,86.02,28300.0,45.749,45.877,45.6903,45.877,28300.0
2008-06-09 14:40:00,85.97,86.07,85.79,86.05,34200.0,45.8503,45.9037,45.7543,45.893,34200.0
2008-06-09 14:50:00,86.02,86.18,85.97,86.01,41000.0,45.877,45.9623,45.8503,45.8717,41000.0
2008-06-09 15:00:00,86.0,86.08,85.44,85.44,94400.0,45.8663,45.909,45.5677,45.5677,94400.0
2008-06-09 15:10:00,85.49,85.7,85.42,85.67,54300.0,45.5943,45.7063,45.557,45.6903,54300.0
2008-06-09 15:20:00,85.66,85.78,85.41,85.59,87700.0,45.685,45.749,45.5517,45.6477,87700.0
2008-06-09 15:30:00,85.58,85.79,85.5,85.56,62400.0,45.6423,45.7543,45.5997,45.6317,62400.0
2008-06-09 15:40:00,85.57,85.85,85.53,85.67,68400.0,45.637,45.7863,45.6157,45.6903,68400.0
2008-06-09 15:50:00,85.66,85.69,85.36,85.59,134900.0,45.685,45.701,45.525,45.6477,134900.0
2008-06-10 09:30:00,84.5,84.79,84.01,84.03,36800.0,45.0663,45.221,44.805,44.8157,36800.0
2008-06-10 09:40:00,84.02,84.67,83.78,84.59,43100.0,44.8104,45.157,44.6824,45.1143,43100.0
2008-06-10 09:50:00,84.55,84.73,84.4,84.48,27100.0,45.093,45.189,45.013,45.0557,27100.0
2008-06-10 10:00:00,84.47,84.71,84.19,84.69,36300.0,45.0503,45.1783,44.901,45.1677,36300.0
2008-06-10 10:10:00,84.69,85.02,84.6,84.79,51800.0,45.1677,45.3437,45.1197,45.221,51800.0
2008-06-10 10:20:00,84.74,84.75,84.58,84.7,21500.0,45.1943,45.1997,45.109,45.173,21500.0
2008-06-10 10:30:00,84.71,84.71,84.13,84.22,34400.0,45.1783,45.1783,44.869,44.917,34400.0
2008-06-10 10:40:00,84.26,84.56,84.13,84.51,25100.0,44.9383,45.0983,44.869,45.0717,25100.0
2008-06-10 10:50:00,84.52,84.52,84.06,84.06,18500.0,45.077,45.077,44.8317,44.8317,18500.0
2008-06-10 11:00:00,84.02,84.25,83.6,83.76,35300.0,44.8104,44.933,44.5864,44.6717,35300.0
2008-06-10 11:10:00,83.71,84.02,83.66,83.89,34700.0,44.645,44.8104,44.6184,44.741,34700.0
2008-06-10 11:20:00,83.92,84.12,83.83,84.12,28100.0,44.757,44.8637,44.709,44.8637,28100.0
2008-06-10 11:30:00,84.15,84.2,83.99,84.14,35700.0,44.8797,44.9063,44.7944,44.8744,35700.0
2008-06-10 11:40:00,84.16,84.77,84.13,84.77,75500.0,44.885,45.2103,44.869,45.2103,75500.0
2008-06-10 11:50:00,84.78,84.95,84.52,84.57,47600.0,45.2157,45.3063,45.077,45.1037,47600.0
2008-06-10 12:00:00,84.6,84.72,84.31,84.51,26800.0,45.1197,45.1837,44.965,45.0717,26800.0
2008-06-10 12:10:00,84.52,84.84,84.52,84.84,45000.0,45.077,45.2477,45.077,45.2477,45000.0
2008-06-10 12:20:00,84.78,85.09,84.71,85.04,28000.0,45.2157,45.381,45.1783,45.3543,28000.0
2008-06-10 12:30:00,85.0,85.18,84.87,85.07,35000.0,45.333,45.429,45.2637,45.3703,35000.0
2008-06-10 12:40:00,85.07,85.11,84.86,84.9,20900.0,45.3703,45.3917,45.2583,45.2797,20900.0
2008-06-10 12:50:00,84.92,85.21,84.92,85.09,20400.0,45.2903,45.445,45.2903,45.381,20400.0
2008-06-10 13:00:00,85.06,85.07,84.77,85.01,21000.0,45.365,45.3703,45.2103,45.3383,21000.0
2008-06-10 13:10:00,85.03,85.73,85.03,85.64,49000.0,45.349,45.7223,45.349,45.6743,49000.0
2008-06-10 13:20:00,85.67,85.89,85.54,85.72,22400.0,45.6903,45.8077,45.621,45.717,22400.0
2008-06-10 13:30:00,85.71,85.74,85.39,85.55,26400.0,45.7117,45.7277,45.541,45.6263,26400.0
2008-06-10 13:40:00,85.5,85.73,85.5,85.52,29600.0,45.5997,45.7223,45.5997,45.6103,29600.0
2008-06-10 13:50:00,85.52,85.75,85.3,85.37,22900.0,45.6103,45.733,45.493,45.5303,22900.0
2008-06-10 14:00:00,85.38,85.42,84.73,84.84,34000.0,45.5357,45.557,45.189,45.2477,34000.0
2008-06-10 14:10:00,84.84,84.84,84.4,84.4,25100.0,45.2477,45.2477,45.013,45.013,25100.0
2008-06-10 14:20:00,84.37,84.8,84.34,84.76,39800.0,44.997,45.2263,44.981,45.205,39800.0
2008-06-10 14:30:00,84.82,84.85,84.53,84.64,30700.0,45.237,45.253,45.0823,45.141,30700.0
2008-06-10 14:40:00,84.63,84.92,84.62,84.86,25600.0,45.1357,45.2903,45.1303,45.2583,25600.0
2008-06-10 14:50:00,84.86,85.14,84.76,85.08,29100.0,45.2583,45.4077,45.205,45.3757,29100.0
2008-06-10 15:00:00,85.12,85.28,85.01,85.08,26800.0,45.397,45.4823,45.3383,45.3757,26800.0
2008-06-10 15:10:00,85.07,85.18,85.0,85.02,41500.0,45.3703,45.429,45.333,45.3437,41500.0
2008-06-10 15:20:00,85.08,85.39,85.0,85.2,28200.0,45.3757,45.541,45.333,45.4397,28200.0
2008-06-10 15:30:00,85.21,85.34,85.08,85.13,44800.0,45.445,45.5143,45.3757,45.4023,44800.0
2008-06-10 15:40:00,85.13,85.47,84.99,85.32,78800.0,45.4023,45.5837,45.3277,45.5037,78800.0
2008-06-10 15:50:00,85.3,85.57,85.24,85.3,82800.0,45.493,45.637,45.461,45.493,82800.0
2008-06-11 09:30:00,84.91,84.91,84.09,84.79,32700.0,45.5818,45.5818,45.1416,45.5174,32700.0
2008-06-11 09:40:00,84.69,84.84,84.2,84.52,28500.0,45.4637,45.5442,45.2006,45.3724,28500.0
2008-06-11 09:50:00,84.48,84.92,84.34,84.63,56100.0,45.3509,45.5871,45.2758,45.4315,56100.0
2008-06-11 10:00:00,84.63,84.75,84.27,84.43,50700.0,45.4315,45.4959,45.2382,45.3241,50700.0
2008-06-11 10:10:00,84.34,84.66,83.82,84.43,53700.0,45.2758,45.4476,44.9966,45.3241,53700.0
2008-06-11 10:20:00,84.43,84.43,83.86,84.05,27300.0,45.3241,45.3241,45.0181,45.1201,27300.0
2008-06-11 10:30:00,84.08,84.62,83.78,83.83,53100.0,45.1362,45.4261,44.9752,45.002,53100.0
2008-06-11 10:40:00,83.82,84.37,83.56,84.37,28400.0,44.9966,45.2919,44.8571,45.2919,28400.0
2008-06-11 10:50:00,84.3,84.98,84.15,84.97,25700.0,45.2543,45.6193,45.1738,45.614,25700.0
2008-06-11 11:00:00,84.93,84.99,84.6,84.62,30900.0,45.5925,45.6247,45.4154,45.4261,30900.0
2008-06-11 11:10:00,84.6,85.0,84.6,84.85,23900.0,45.4154,45.6301,45.4154,45.5496,23900.0
2008-06-11 11:20:00,84.84,84.86,84.28,84.36,13600.0,45.5442,45.5549,45.2436,45.2865,13600.0
2008-06-11 11:30:00,84.33,84.45,84.24,84.39,13400.0,45.2704,45.3348,45.2221,45.3026,13400.0
2008-06-11 11:40:00,84.39,84.49,84.25,84.33,10200.0,45.3026,45.3563,45.2275,45.2704,10200.0
2008-06-11 11:50:00,84.36,84.9,84.26,84.89,18300.0,45.2865,45.5764,45.2328,45.571,18300.0
2008-06-11 12:00:00,84.89,84.9,84.66,84.83,14100.0,45.571,45.5764,45.4476,45.5388,14100.0
2008-06-11 12:10:00,84.83,84.84,84.62,84.64,9700.0,45.5388,45.5442,45.4261,45.4368,9700.0
2008-06-11 12:20:00,84.62,84.65,84.36,84.37,7500.0,45.4261,45.4422,45.2865,45.2919,7500.0
2008-06-11 12:30:00,84.37,84.6,84.32,84.54,11300.0,45.2919,45.4154,45.265,45.3831,11300.0
2008-06-11 12:40:00,84.55,84.69,84.2,84.45,18500.0,45.3885,45.4637,45.2006,45.3348,18500.0
2008-06-11 12:50:00,84.43,84.55,84.35,84.51,8200.0,45.3241,45.3885,45.2811,45.367,8200.0
2008-06-11 13:00:00,84.55,84.61,84.36,84.47,18300.0,45.3885,45.4207,45.2865,45.3456,18300.0
2008-06-11 13:10:00,84.43,84.6,84.38,84.5,16400.0,45.3241,45.4154,45.2973,45.3617,16400.0
2008-06-11 13:20:00,84.54,84.72,84.43,84.7,12000.0,45.3831,45.4798,45.3241,45.469,12000.0
2008-06-11 13:30:00,84.75,84.75,84.48,84.48,13300.0,45.4959,45.4959,45.3509,45.3509,13300.0
2008-06-11 13:40:00,84.54,84.68,84.4,84.55,15300.0,45.3831,45.4583,45.308,45.3885,15300.0
2008-06-11 13:50:00,84.55,84.71,84.36,84.63,24300.0,45.3885,45.4744,45.2865,45.4315,24300.0
2008-06-11 14:00:00,84.58,84.77,84.43,84.69,28900.0,45.4046,45.5066,45.3241,45.4637,28900.0
2008-06-11 14:10:00,84.68,84.82,84.54,84.69,15200.0,45.4583,45.5335,45.3831,45.4637,15200.0
2008-06-11 14:20:00,84.75,85.16,84.75,84.99,16400.0,45.4959,45.716,45.4959,45.6247,16400.0
2008-06-11 14:30:00,85.01,85.03,84.57,84.7,12500.0,45.6355,45.6462,45.3992,45.469,12500.0
2008-06-11 14:40:00,84.65,84.75,84.59,84.68,11500.0,45.4422,45.4959,45.41,45.4583,11500.0
2008-06-11 14:50:00,84.64,84.84,84.49,84.5,10000.0,45.4368,45.5442,45.3563,45.3617,10000.0
2008-06-11 15:00:00,84.51,84.61,84.47,84.58,14800.0,45.367,45.4207,45.3456,45.4046,14800.0
2008-06-11 15:10:00,84.53,84.6,84.22,84.27,39500.0,45.3778,45.4154,45.2114,45.2382,39500.0
2008-06-11 15:20:00,84.25,84.38,84.04,84.38,48800.0,45.2275,45.2973,45.1147,45.2973,48800.0
2008-06-11 15:30:00,84.43,84.48,83.95,84.03,54200.0,45.3241,45.3509,45.0664,45.1094,54200.0
2008-06-11 15:40:00,84.06,84.21,83.9,84.13,48200.0,45.1255,45.206,45.0396,45.163,48200.0
2008-06-11 15:50:00,84.15,84.18,83.82,84.01,190800.0,45.1738,45.1899,44.9966,45.0986,190800.0
2008-06-12 09:30:00,84.29,85.15,84.29,84.87,16200.0,45.2489,45.7106,45.2489,45.5603,16200.0
2008-06-12 09:40:00,84.9,85.15,84.42,84.56,40700.0,45.5764,45.7106,45.3187,45.3939,40700.0
2008-06-12 09:50:00,84.75,84.95,84.57,84.8,25100.0,45.4959,45.6032,45.3992,45.5227,25100.0
2008-06-12 10:00:00,84.77,84.95,84.53,84.56,22200.0,45.5066,45.6032,45.3778,45.3939,22200.0
2008-06-12 10:10:00,84.55,84.65,84.17,84.17,20400.0,45.3885,45.4422,45.1845,45.1845,20400.0
2008-06-12 10:20:00,84.13,84.13,83.7,83.76,94800.0,45.163,45.163,44.9322,44.9644,94800.0
2008-06-12 10:30:00,83.76,84.07,83.73,83.85,42700.0,44.9644,45.1308,44.9483,45.0127,42700.0
2008-06-12 10:40:00,83.9,84.0,83.76,83.93,37700.0,45.0396,45.0933,44.9644,45.0557,37700.0
2008-06-12 10:50:00,83.93,84.07,83.8,84.07,26100.0,45.0557,45.1308,44.9859,45.1308,26100.0
2008-06-12 11:00:00,84.12,84.22,84.03,84.1,44400.0,45.1577,45.2114,45.1094,45.1469,44400.0
2008-06-12 11:10:00,84.09,84.12,83.94,83.96,77400.0,45.1416,45.1577,45.0611,45.0718,77400.0
2008-06-12 11:20:00,83.96,84.13,83.89,84.02,39400.0,45.0718,45.163,45.0342,45.104,39400.0
2008-06-12 11:30:00,84.06,84.13,83.91,83.99,31400.0,45.1255,45.163,45.0449,45.0879,31400.0
2008-06-12 11:40:00,84.0,84.09,83.88,83.92,55400.0,45.0933,45.1416,45.0288,45.0503,55400.0
2008-06-12 11:50:00,83.98,84.0,83.9,83.97,33400.0,45.0825,45.0933,45.0396,45.0772,33400.0
2008-06-12 12:00:00,83.92,84.1,83.91,84.01,33000.0,45.0503,45.1469,45.0449,45.0986,33000.0
2008-06-12 12:10:00,84.01,84.05,83.92,83.92,22300.0,45.0986,45.1201,45.0503,45.0503,22300.0
2008-06-12 12:20:00,83.9,84.0,83.83,83.86,125400.0,45.0396,45.0933,45.002,45.0181,125400.0
2008-06-12 12:30:00,83.83,84.01,83.78,83.99,30300.0,45.002,45.0986,44.9752,45.0879,30300.0
2008-06-12 12:40:00,84.04,84.15,83.99,84.07,30800.0,45.1147,45.1738,45.0879,45.1308,30800.0
2008-06-12 12:50:00,84.06,84.07,83.77,83.84,37800.0,45.1255,45.1308,44.9698,45.0074,37800.0
2008-06-12 13:00:00,83.84,84.15,83.83,83.98,26900.0,45.0074,45.1738,45.002,45.0825,26900.0
2008-06-12 13:10:00,83.95,83.95,83.67,83.8,12100.0,45.0664,45.0664,44.9161,44.9859,12100.0
2008-06-12 13:20:00,83.79,83.89,83.67,83.81,9800.0,44.9805,45.0342,44.9161,44.9913,9800.0
2008-06-12 13:30:00,83.81,83.92,83.57,83.78,14000.0,44.9913,45.0503,44.8624,44.9752,14000.0
2008-06-12 13:40:00,83.79,83.8,83.49,83.52,20700.0,44.9805,44.9859,44.8195,44.8356,20700.0
2008-06-12 13:50:00,83.52,83.78,83.38,83.75,51600.0,44.8356,44.9752,44.7604,44.9591,51600.0
2008-06-12 14:00:00,83.73,83.76,83.43,83.68,50400.0,44.9483,44.9644,44.7873,44.9215,50400.0
2008-06-12 14:10:00,83.68,83.78,83.61,83.61,27700.0,44.9215,44.9752,44.8839,44.8839,27700.0
2008-06-12 14:20:00,83.66,83.77,83.46,83.5,49500.0,44.9107,44.9698,44.8034,44.8248,49500.0
2008-06-12 14:30:00,83.48,83.66,83.37,83.49,46100.0,44.8141,44.9107,44.7551,44.8195,46100.0
2008-06-12 14:40:00,83.49,83.61,83.21,83.21,38500.0,44.8195,44.8839,44.6692,44.6692,38500.0
2008-06-12 14:50:00,83.18,83.23,83.02,83.18,33800.0,44.6531,44.6799,44.5672,44.6531,33800.0
2008-06-12 15:00:00,83.18,83.25,82.97,83.21,48700.0,44.6531,44.6906,44.5403,44.6692,48700.0
2008-06-12 15:10:00,83.18,83.22,82.46,82.64,65000.0,44.6531,44.6745,44.2666,44.3632,65000.0
2008-06-12 15:20:00,82.64,82.64,82.18,82.46,70800.0,44.3632,44.3632,44.1162,44.2666,70800.0
2008-06-12 15:30:00,82.48,82.72,82.36,82.4,82800.0,44.2773,44.4061,44.2129,44.2343,82800.0
2008-06-12 15:40:00,82.4,83.02,82.36,82.92,54800.0,44.2343,44.5672,44.2129,44.5135,54800.0
2008-06-12 15:50:00,82.92,83.37,82.49,82.98,547100.0,44.5135,44.7551,44.2827,44.5457,547100.0
2008-06-13 09:30:00,83.66,83.66,82.78,82.99,24500.0,44.9107,44.9107,44.4383,44.5511,24500.0
2008-06-13 09:40:00,82.86,83.39,82.79,83.23,57200.0,44.4813,44.7658,44.4437,44.6799,57200.0
2008-06-13 09:50:00,83.25,83.75,83.06,83.7,40300.0,44.6906,44.9591,44.5886,44.9322,40300.0
2008-06-13 10:00:00,83.65,84.47,83.49,84.32,33300.0,44.9054,45.3456,44.8195,45.265,33300.0
2008-06-13 10:10:00,84.31,85.11,84.22,85.02,42400.0,45.2597,45.6891,45.2114,45.6408,42400.0
2008-06-13 10:20:00,85.01,85.01,84.72,84.9,34700.0,45.6355,45.6355,45.4798,45.5764,34700.0
2008-06-13 10:30:00,84.84,84.88,84.3,84.31,20200.0,45.5442,45.5657,45.2543,45.2597,20200.0
2008-06-13 10:40:00,84.31,84.32,84.05,84.32,21000.0,45.2597,45.265,45.1201,45.265,21000.0
2008-06-13 10:50:00,84.33,84.48,84.16,84.38,16200.0,45.2704,45.3509,45.1792,45.2973,16200.0
2008-06-13 11:00:00,84.38,84.62,84.38,84.51,16300.0,45.2973,45.4261,45.2973,45.367,16300.0
2008-06-13 11:10:00,84.57,84.75,84.49,84.67,11400.0,45.3992,45.4959,45.3563,45.4529,11400.0
2008-06-13 11:20:00,84.68,84.71,84.42,84.42,12600.0,45.4583,45.4744,45.3187,45.3187,12600.0
2008-06-13 11:30:00,84.41,84.52,84.19,84.49,13500.0,45.3134,45.3724,45.1953,45.3563,13500.0
2008-06-13 11:40:00,84.49,84.66,84.28,84.32,18200.0,45.3563,45.4476,45.2436,45.265,18200.0
2008-06-13 11:50:00,84.35,84.63,84.28,84.45,8700.0,45.2811,45.4315,45.2436,45.3348,8700.0
2008-06-13 12:00:00,84.44,84.45,84.11,84.24,16800.0,45.3295,45.3348,45.1523,45.2221,16800.0
2008-06-13 12:10:00,84.2,84.28,84.12,84.26,8000.0,45.2006,45.2436,45.1577,45.2328,8000.0
2008-06-13 12:20:00,84.26,84.32,84.21,84.26,6500.0,45.2328,45.265,45.206,45.2328,6500.0
2008-06-13 12:30:00,84.29,84.45,84.11,84.11,17000.0,45.2489,45.3348,45.1523,45.1523,17000.0
2008-06-13 12:40:00,84.11,84.15,83.91,83.96,11500.0,45.1523,45.1738,45.0449,45.0718,11500.0
2008-06-13 12:50:00,83.96,84.01,83.87,83.96,12800.0,45.0718,45.0986,45.0235,45.0718,12800.0
2008-06-13 13:00:00,83.97,84.0,83.79,83.83,14600.0,45.0772,45.0933,44.9805,45.002,14600.0
2008-06-13 13:10:00,83.88,84.09,83.85,84.08,13800.0,45.0288,45.1416,45.0127,45.1362,13800.0
2008-06-13 13:20:00,84.04,84.09,83.92,83.92,16400.0,45.1147,45.1416,45.0503,45.0503,16400.0
2008-06-13 13:30:00,83.92,83.97,83.64,83.68,13300.0,45.0503,45.0772,44.9,44.9215,13300.0
2008-06-13 13:40:00,83.66,83.85,83.58,83.84,10500.0,44.9107,45.0127,44.8678,45.0074,10500.0
2008-06-13 13:50:00,83.85,84.04,83.84,83.97,11300.0,45.0127,45.1147,45.0074,45.0772,11300.0
2008-06-13 14:00:00,83.99,84.13,83.86,83.97,24800.0,45.0879,45.163,45.0181,45.0772,24800.0
2008-06-13 14:10:00,83.97,84.31,83.93,84.24,27900.0,45.0772,45.2597,45.0557,45.2221,27900.0
2008-06-13 14:20:00,84.24,84.24,83.98,84.12,13200.0,45.2221,45.2221,45.0825,45.1577,13200.0
2008-06-13 14:30:00,84.09,84.2,84.01,84.07,12300.0,45.1416,45.2006,45.0986,45.1308,12300.0
2008-06-13 14:40:00,84.06,84.36,84.04,84.32,11000.0,45.1255,45.2865,45.1147,45.265,11000.0
2008-06-13 14:50:00,84.32,84.79,84.2,84.74,19500.0,45.265,45.5174,45.2006,45.4905,19500.0
2008-06-13 15:00:00,84.72,84.9,84.62,84.85,17900.0,45.4798,45.5764,45.4261,45.5496,17900.0
2008-06-13 15:10:00,84.86,84.97,84.81,84.92,15400.0,45.5549,45.614,45.5281,45.5871,15400.0
2008-06-13 15:20:00,84.91,85.12,84.82,84.95,26500.0,45.5818,45.6945,45.5335,45.6032,26500.0
2008-06-13 15:30:00,84.95,85.07,84.54,84.81,45600.0,45.6032,45.6677,45.3831,45.5281,45600.0
2008-06-13 15:40:00,84.81,85.19,84.78,85.14,53400.0,45.5281,45.7321,45.512,45.7052,53400.0
2008-06-13 15:50:00,85.19,85.87,85.16,85.85,126800.0,45.7321,46.0971,45.716,46.0864,126800.0
2008-06-16 09:30:00,85.4,85.4,80.58,85.12,34000.0,45.8448,45.8448,43.2573,45.6945,34000.0
2008-06-16 09:40:00,85.04,85.35,84.67,85.01,29500.0,45.6516,45.818,45.4529,45.6355,29500.0
2008-06-16 09:50:00,84.99,85.23,84.74,85.07,22200.0,45.6247,45.7536,45.4905,45.6677,22200.0
2008-06-16 10:00:00,84.94,85.11,84.71,84.99,23800.0,45.5979,45.6891,45.4744,45.6247,23800.0
2008-06-16 10:10:00,84.9,85.01,84.68,84.99,33800.0,45.5764,45.6355,45.4583,45.6247,33800.0
2008-06-16 10:20:00,84.94,85.06,84.75,84.81,26200.0,45.5979,45.6623,45.4959,45.5281,26200.0
2008-06-16 10:30:00,84.85,85.01,84.8,84.95,31800.0,45.5496,45.6355,45.5227,45.6032,31800.0
2008-06-16 10:40:00,84.91,85.15,84.91,85.15,18200.0,45.5818,45.7106,45.5818,45.7106,18200.0
2008-06-16 10:50:00,85.09,85.36,85.09,85.13,36800.0,45.6784,45.8233,45.6784,45.6999,36800.0
2008-06-16 11:00:00,85.14,85.14,84.73,84.86,38100.0,45.7052,45.7052,45.4851,45.5549,38100.0
2008-06-16 11:10:00,84.84,84.88,84.46,84.54,41700.0,45.5442,45.5657,45.3402,45.3831,41700.0
2008-06-16 11:20:00,84.54,84.58,84.38,84.51,26200.0,45.3831,45.4046,45.2973,45.367,26200.0
2008-06-16 11:30:00,84.48,84.84,84.47,84.77,14600.0,45.3509,45.5442,45.3456,45.5066,14600.0
2008-06-16 11:40:00,84.8,85.0,84.75,84.98,43300.0,45.5227,45.6301,45.4959,45.6193,43300.0
2008-06-16 11:50:00,84.97,85.05,84.89,84.96,14000.0,45.614,45.6569,45.571,45.6086,14000.0
2008-06-16 12:00:00,84.95,85.03,84.74,84.78,17300.0,45.6032,45.6462,45.4905,45.512,17300.0
2008-06-16 12:10:00,84.74,84.91,84.71,84.9,18700.0,45.4905,45.5818,45.4744,45.5764,18700.0
2008-06-16 12:20:00,84.83,84.98,84.72,84.74,9600.0,45.5388,45.6193,45.4798,45.4905,9600.0
2008-06-16 12:30:00,84.73,84.77,84.64,84.65,8600.0,45.4851,45.5066,45.4368,45.4422,8600.0
2008-06-16 12:40:00,84.66,84.72,84.56,84.65,6700.0,45.4476,45.4798,45.3939,45.4422,6700.0
2008-06-16 12:50:00,84.62,84.91,84.56,84.56,13400.0,45.4261,45.5818,45.3939,45.3939,13400.0
2008-06-16 13:00:00,84.53,84.62,84.31,84.4,11300.0,45.3778,45.4261,45.2597,45.308,11300.0
2008-06-16 13:10:00,84.37,84.66,84.23,84.64,23100.0,45.2919,45.4476,45.2167,45.4368,23100.0
2008-06-16 13:20:00,84.64,85.13,84.61,85.13,15700.0,45.4368,45.6999,45.4207,45.6999,15700.0
2008-06-16 13:30:00,85.12,85.32,84.9,85.03,33200.0,45.6945,45.8019,45.5764,45.6462,33200.0
2008-06-16 13:40:00,84.95,85.22,84.95,85.05,13800.0,45.6032,45.7482,45.6032,45.6569,13800.0
2008-06-16 13:50:00,85.01,85.06,84.91,84.95,8000.0,45.6355,45.6623,45.5818,45.6032,8000.0
2008-06-16 14:00:00,84.94,85.04,84.78,84.92,22400.0,45.5979,45.6516,45.512,45.5871,22400.0
2008-06-16 14:10:00,84.91,84.96,84.77,84.92,22000.0,45.5818,45.6086,45.5066,45.5871,22000.0
2008-06-16 14:20:00,84.85,84.96,84.76,84.84,13800.0,45.5496,45.6086,45.5012,45.5442,13800.0
2008-06-16 14:30:00,84.86,84.97,84.82,84.86,9800.0,45.5549,45.614,45.5335,45.5549,9800.0
2008-06-16 14:40:00,84.9,85.08,84.89,85.0,16600.0,45.5764,45.673,45.571,45.6301,16600.0
2008-06-16 14:50:00,85.01,85.22,84.97,85.06,14900.0,45.6355,45.7482,45.614,45.6623,14900.0
2008-06-16 15:00:00,85.06,85.16,84.91,85.14,30400.0,45.6623,45.716,45.5818,45.7052,30400.0
2008-06-16 15:10:00,85.14,85.23,85.04,85.13,20200.0,45.7052,45.7536,45.6516,45.6999,20200.0
2008-06-16 15:20:00,85.13,85.18,84.99,85.1,16500.0,45.6999,45.7267,45.6247,45.6838,16500.0
2008-06-16 15:30:00,85.05,85.16,84.94,85.04,26100.0,45.6569,45.716,45.5979,45.6516,26100.0
2008-06-16 15:40:00,84.98,85.32,84.98,85.28,27700.0,45.6193,45.8019,45.6193,45.7804,27700.0
2008-06-16 15:50:00,85.28,85.52,85.28,85.32,81800.0,45.7804,45.9092,45.7804,45.8019,81800.0
2008-06-17 09:30:00,85.91,85.94,84.9,85.29,37400.0,46.1186,46.1347,45.5764,45.7858,37400.0
2008-06-17 09:40:00,85.32,85.46,84.57,84.92,28800.0,45.8019,45.877,45.3992,45.5871,28800.0
2008-06-17 09:50:00,84.92,84.92,84.26,84.72,57400.0,45.5871,45.5871,45.2328,45.4798,57400.0
2008-06-17 10:00:00,84.78,84.91,84.28,84.28,19500.0,45.512,45.5818,45.2436,45.2436,19500.0
2008-06-17 10:10:00,84.35,84.85,84.31,84.8,45300.0,45.2811,45.5496,45.2597,45.5227,45300.0
2008-06-17 10:20:00,84.8,84.82,84.48,84.57,42600.0,45.5227,45.5335,45.3509,45.3992,42600.0
2008-06-17 10:30:00,84.52,84.69,84.46,84.52,31500.0,45.3724,45.4637,45.3402,45.3724,31500.0
2008-06-17 10:40:00,84.52,84.64,84.2,84.37,34800.0,45.3724,45.4368,45.2006,45.2919,34800.0
2008-06-17 10:50:00,84.36,84.39,84.11,84.29,11300.0,45.2865,45.3026,45.1523,45.2489,11300.0
2008-06-17 11:00:00,84.25,84.47,84.17,84.39,21400.0,45.2275,45.3456,45.1845,45.3026,21400.0
2008-06-17 11:10:00,84.44,84.48,84.05,84.19,19300.0,45.3295,45.3509,45.1201,45.1953,19300.0
2008-06-17 11:20:00,84.23,84.23,83.81,84.02,19500.0,45.2167,45.2167,44.9913,45.104,19500.0
2008-06-17 11:30:00,84.03,84.07,83.64,83.67,16700.0,45.1094,45.1308,44.9,44.9161,16700.0
2008-06-17 11:40:00,83.68,83.8,83.47,83.65,26900.0,44.9215,44.9859,44.8087,44.9054,26900.0
2008-06-17 11:50:00,83.68,83.79,83.49,83.58,21500.0,44.9215,44.9805,44.8195,44.8678,21500.0
2008-06-17 12:00:00,83.56,83.9,83.52,83.82,27600.0,44.8571,45.0396,44.8356,44.9966,27600.0
2008-06-17 12:10:00,83.78,83.93,83.76,83.81,27800.0,44.9752,45.0557,44.9644,44.9913,27800.0
2008-06-17 12:20:00,83.82,83.87,83.58,83.69,45900.0,44.9966,45.0235,44.8678,44.9268,45900.0
2008-06-17 12:30:00,83.69,83.76,83.39,83.64,25200.0,44.9268,44.9644,44.7658,44.9,25200.0
2008-06-17 12:40:00,83.66,83.8,83.58,83.6,19200.0,44.9107,44.9859,44.8678,44.8785,19200.0
2008-06-17 12:50:00,83.6,83.75,83.47,83.71,11800.0,44.8785,44.9591,44.8087,44.9376,11800.0
2008-06-17 13:00:00,83.72,83.75,83.5,83.71,12100.0,44.9429,44.9591,44.8248,44.9376,12100.0
2008-06-17 13:10:00,83.7,83.74,83.57,83.66,29900.0,44.9322,44.9537,44.8624,44.9107,29900.0
2008-06-17 13:20:00,83.63,83.85,83.57,83.77,45400.0,44.8946,45.0127,44.8624,44.9698,45400.0
2008-06-17 13:30:00,83.82,83.87,83.61,83.66,19900.0,44.9966,45.0235,44.8839,44.9107,19900.0
2008-06-17 13:40:00,83.66,83.73,83.5,83.61,12500.0,44.9107,44.9483,44.8248,44.8839,12500.0
2008-06-17 13:50:00,83.59,83.75,83.54,83.6,14700.0,44.8732,44.9591,44.8463,44.8785,14700.0
2008-06-17 14:00:00,83.62,83.7,83.37,83.45,37300.0,44.8893,44.9322,44.7551,44.798,37300.0
2008-06-17 14:10:00,83.45,83.46,83.27,83.27,10500.0,44.798,44.8034,44.7014,44.7014,10500.0
2008-06-17 14:20:00,83.28,83.41,83.11,83.2,9200.0,44.7067,44.7765,44.6155,44.6638,9200.0
2008-06-17 14:30:00,83.22,83.36,83.22,83.26,18700.0,44.6745,44.7497,44.6745,44.696,18700.0
2008-06-17 14:40:00,83.3,83.45,83.26,83.31,12700.0,44.7175,44.798,44.696,44.7229,12700.0
2008-06-17 14:50:00,83.32,83.6,83.28,83.48,15200.0,44.7282,44.8785,44.7067,44.8141,15200.0
2008-06-17 15:00:00,83.45,83.52,83.35,83.41,14900.0,44.798,44.8356,44.7443,44.7765,14900.0
2008-06-17 15:10:00,83.42,83.51,83.01,83.01,16100.0,44.7819,44.8302,44.5618,44.5618,16100.0
2008-06-17 15:20:00,83.04,83.11,82.82,82.96,27100.0,44.5779,44.6155,44.4598,44.535,27100.0
2008-06-17 15:30:00,82.94,83.13,82.76,82.79,26900.0,44.5242,44.6262,44.4276,44.4437,26900.0
2008-06-17 15:40:00,82.75,82.81,82.51,82.51,29700.0,44.4222,44.4544,44.2934,44.2934,29700.0
2008-06-17 15:50:00,82.51,82.54,81.83,81.92,140100.0,44.2934,44.3095,43.9284,43.9767,140100.0
2008-06-18 09:30:00,81.64,81.64,80.51,81.29,45100.0,43.8264,43.8264,43.2197,43.6385,45100.0
2008-06-18 09:40:00,81.32,81.59,80.87,81.5,40100.0,43.6546,43.7995,43.413,43.7512,40100.0
2008-06-18 09:50:00,81.46,81.57,81.23,81.24,49300.0,43.7297,43.7888,43.6063,43.6116,49300.0
2008-06-18 10:00:00,81.25,81.51,81.16,81.24,40900.0,43.617,43.7566,43.5687,43.6116,40900.0
2008-06-18 10:10:00,81.28,81.58,81.25,81.58,15500.0,43.6331,43.7941,43.617,43.7941,15500.0
2008-06-18 10:20:00,81.55,81.69,81.45,81.49,27500.0,43.778,43.8532,43.7244,43.7458,27500.0
2008-06-18 10:30:00,81.44,81.48,81.14,81.4,41100.0,43.719,43.7405,43.5579,43.6975,41100.0
2008-06-18 10:40:00,81.38,81.4,81.07,81.21,25900.0,43.6868,43.6975,43.5204,43.5955,25900.0
2008-06-18 10:50:00,81.21,81.34,81.09,81.29,25700.0,43.5955,43.6653,43.5311,43.6385,25700.0
2008-06-18 11:00:00,81.29,81.45,81.25,81.3,37900.0,43.6385,43.7244,43.617,43.6438,37900.0
2008-06-18 11:10:00,81.29,81.34,81.14,81.22,22900.0,43.6385,43.6653,43.5579,43.6009,22900.0
2008-06-18 11:20:00,81.22,81.51,81.06,81.06,13700.0,43.6009,43.7566,43.515,43.515,13700.0
2008-06-18 11:30:00,81.07,81.48,81.0,81.46,34000.0,43.5204,43.7405,43.4828,43.7297,34000.0
2008-06-18 11:40:00,81.46,81.57,81.21,81.57,15900.0,43.7297,43.7888,43.5955,43.7888,15900.0
2008-06-18 11:50:00,81.57,81.88,81.49,81.59,21900.0,43.7888,43.9552,43.7458,43.7995,21900.0
2008-06-18 12:00:00,81.53,81.59,81.19,81.21,18200.0,43.7673,43.7995,43.5848,43.5955,18200.0
2008-06-18 12:10:00,81.2,81.34,81.07,81.2,27700.0,43.5902,43.6653,43.5204,43.5902,27700.0
2008-06-18 12:20:00,81.18,81.27,81.14,81.16,22600.0,43.5794,43.6277,43.5579,43.5687,22600.0
2008-06-18 12:30:00,81.16,81.27,81.0,81.0,19500.0,43.5687,43.6277,43.4828,43.4828,19500.0
2008-06-18 12:40:00,81.02,81.02,80.74,80.9,15900.0,43.4935,43.4935,43.3432,43.4291,15900.0
2008-06-18 12:50:00,80.92,80.92,80.61,80.85,15600.0,43.4398,43.4398,43.2734,43.4023,15600.0
2008-06-18 13:00:00,80.82,80.85,80.69,80.77,14200.0,43.3862,43.4023,43.3164,43.3593,14200.0
2008-06-18 13:10:00,80.79,80.81,80.42,80.51,11700.0,43.3701,43.3808,43.1714,43.2197,11700.0
2008-06-18 13:20:00,80.51,80.53,80.33,80.38,9100.0,43.2197,43.2305,43.1231,43.15,9100.0
2008-06-18 13:30:00,80.36,80.47,80.11,80.12,11400.0,43.1392,43.1983,43.005,43.0104,11400.0
2008-06-18 13:40:00,80.17,80.22,80.0,80.15,20100.0,43.0372,43.0641,42.946,43.0265,20100.0
2008-06-18 13:50:00,80.13,80.27,80.07,80.24,11100.0,43.0157,43.0909,42.9835,43.0748,11100.0
2008-06-18 14:00:00,80.23,80.41,80.14,80.14,16700.0,43.0694,43.1661,43.0211,43.0211,16700.0
2008-06-18 14:10:00,80.18,80.33,80.01,80.19,21100.0,43.0426,43.1231,42.9513,43.048,21100.0
2008-06-18 14:20:00,80.14,80.14,79.72,79.88,27000.0,43.0211,43.0211,42.7957,42.8815,27000.0
2008-06-18 14:30:00,79.85,80.3,79.82,80.19,44800.0,42.8654,43.107,42.8493,43.048,44800.0
2008-06-18 14:40:00,80.2,80.28,80.13,80.17,12300.0,43.0533,43.0963,43.0157,43.0372,12300.0
2008-06-18 14:50:00,80.15,80.57,80.15,80.51,36100.0,43.0265,43.252,43.0265,43.2197,36100.0
2008-06-18 15:00:00,80.51,80.88,80.5,80.88,22500.0,43.2197,43.4184,43.2144,43.4184,22500.0
2008-06-18 15:10:00,80.88,81.07,80.64,81.04,22700.0,43.4184,43.5204,43.2895,43.5043,22700.0
2008-06-18 15:20:00,81.05,81.1,80.67,80.7,19700.0,43.5096,43.5365,43.3056,43.3217,19700.0
2008-06-18 15:30:00,80.7,80.78,80.38,80.42,18800.0,43.3217,43.3647,43.15,43.1714,18800.0
2008-06-18 15:40:00,80.43,80.5,80.25,80.41,25100.0,43.1768,43.2144,43.0802,43.1661,25100.0
2008-06-18 15:50:00,80.42,80.68,80.42,80.61,57800.0,43.1714,43.311,43.1714,43.2734,57800.0
2008-06-19 09:30:00,80.0,80.65,79.96,80.64,15000.0,42.946,43.2949,42.9245,43.2895,15000.0
2008-06-19 09:40:00,80.6,80.75,79.75,80.29,26800.0,43.2681,43.3486,42.8118,43.1016,26800.0
2008-06-19 09:50:00,80.27,80.72,80.08,80.42,33800.0,43.0909,43.3325,42.9889,43.1714,33800.0
2008-06-19 10:00:00,80.4,80.75,80.13,80.59,32600.0,43.1607,43.3486,43.0157,43.2627,32600.0
2008-06-19 10:10:00,80.56,80.79,80.35,80.51,21900.0,43.2466,43.3701,43.1339,43.2197,21900.0
2008-06-19 10:20:00,80.49,80.97,80.46,80.87,18600.0,43.209,43.4667,43.1929,43.413,18600.0
2008-06-19 10:30:00,80.9,81.25,80.9,81.13,23100.0,43.4291,43.617,43.4291,43.5526,23100.0
2008-06-19 10:40:00,81.17,81.17,80.92,81.01,24800.0,43.574,43.574,43.4398,43.4882,24800.0
2008-06-19 10:50:00,81.0,81.13,80.85,81.04,24900.0,43.4828,43.5526,43.4023,43.5043,24900.0
2008-06-19 11:00:00,81.07,81.22,80.82,81.0,47700.0,43.5204,43.6009,43.3862,43.4828,47700.0
2008-06-19 11:10:00,80.96,80.99,80.57,80.94,34400.0,43.4613,43.4774,43.252,43.4506,34400.0
2008-06-19 11:20:00,80.94,81.0,80.47,80.78,15400.0,43.4506,43.4828,43.1983,43.3647,15400.0
2008-06-19 11:30:00,80.8,81.18,80.77,81.09,43500.0,43.3754,43.5794,43.3593,43.5311,43500.0
2008-06-19 11:40:00,81.08,81.1,80.94,81.04,22400.0,43.5257,43.5365,43.4506,43.5043,22400.0
2008-06-19 11:50:00,81.04,81.04,80.71,80.86,25900.0,43.5043,43.5043,43.3271,43.4076,25900.0
2008-06-19 12:00:00,80.91,81.2,80.79,81.11,28700.0,43.4345,43.5902,43.3701,43.5418,28700.0
2008-06-19 12:10:00,81.11,81.46,81.0,81.29,23300.0,43.5418,43.7297,43.4828,43.6385,23300.0
2008-06-19 12:20:00,81.25,81.29,81.09,81.24,29100.0,43.617,43.6385,43.5311,43.6116,29100.0
2008-06-19 12:30:00,81.24,81.24,80.68,80.7,22700.0,43.6116,43.6116,43.311,43.3217,22700.0
2008-06-19 12:40:00,80.7,80.72,80.57,80.61,11600.0,43.3217,43.3325,43.252,43.2734,11600.0
2008-06-19 12:50:00,80.61,80.7,80.58,80.63,6800.0,43.2734,43.3217,43.2573,43.2842,6800.0
2008-06-19 13:00:00,80.65,80.91,80.6,80.87,11900.0,43.2949,43.4345,43.2681,43.413,11900.0
2008-06-19 13:10:00,80.89,80.97,80.87,80.93,11600.0,43.4237,43.4667,43.413,43.4452,11600.0
2008-06-19 13:20:00,80.94,81.03,80.83,81.02,12500.0,43.4506,43.4989,43.3915,43.4935,12500.0
2008-06-19 13:30:00,81.02,81.06,80.93,80.94,17900.0,43.4935,43.515,43.4452,43.4506,17900.0
2008-06-19 13:40:00,80.9,80.94,80.69,80.73,12400.0,43.4291,43.4506,43.3164,43.3378,12400.0
2008-06-19 13:50:00,80.73,80.75,80.56,80.65,29600.0,43.3378,43.3486,43.2466,43.2949,29600.0
2008-06-19 14:00:00,80.69,80.71,80.6,80.67,19500.0,43.3164,43.3271,43.2681,43.3056,19500.0
2008-06-19 14:10:00,80.66,81.03,80.64,80.99,15500.0,43.3003,43.4989,43.2895,43.4774,15500.0
2008-06-19 14:20:00,81.02,81.29,80.95,81.21,13400.0,43.4935,43.6385,43.4559,43.5955,13400.0
2008-06-19 14:30:00,81.18,81.53,81.18,81.53,15600.0,43.5794,43.7673,43.5794,43.7673,15600.0
2008-06-19 14:40:00,81.52,81.6,81.38,81.42,12100.0,43.7619,43.8049,43.6868,43.7083,12100.0
2008-06-19 14:50:00,81.36,81.56,81.31,81.53,14500.0,43.676,43.7834,43.6492,43.7673,14500.0
2008-06-19 15:00:00,81.52,81.96,81.48,81.89,22500.0,43.7619,43.9981,43.7405,43.9606,22500.0
2008-06-19 15:10:00,81.86,81.94,81.78,81.81,12800.0,43.9445,43.9874,43.9015,43.9176,12800.0
2008-06-19 15:20:00,81.77,81.82,81.6,81.76,13900.0,43.8961,43.923,43.8049,43.8908,13900.0
2008-06-19 15:30:00,81.77,82.2,81.74,82.16,27800.0,43.8961,44.127,43.88,44.1055,27800.0
2008-06-19 15:40:00,82.19,82.41,82.15,82.4,29800.0,44.1216,44.2397,44.1001,44.2343,29800.0
2008-06-19 15:50:00,82.37,83.13,82.34,82.85,90700.0,44.2182,44.6262,44.2021,44.4759,90700.0
2008-06-20 09:30:00,81.98,82.79,81.42,81.74,135900.0,44.0089,44.4437,43.7083,43.88,135900.0
2008-06-20 09:40:00,81.87,82.01,81.0,81.12,27100.0,43.9498,44.025,43.4828,43.5472,27100.0
2008-06-20 09:50:00,81.13,81.27,80.79,80.88,25400.0,43.5526,43.6277,43.3701,43.4184,25400.0
2008-06-20 10:00:00,81.03,81.03,80.27,80.54,45200.0,43.4989,43.4989,43.0909,43.2358,45200.0
2008-06-20 10:10:00,80.54,81.18,80.46,81.18,21600.0,43.2358,43.5794,43.1929,43.5794,21600.0
2008-06-20 10:20:00,81.18,81.43,81.01,81.43,15300.0,43.5794,43.7136,43.4882,43.7136,15300.0
2008-06-20 10:30:00,81.43,81.62,81.38,81.52,30400.0,43.7136,43.8156,43.6868,43.7619,30400.0
2008-06-20 10:40:00,81.47,81.84,81.35,81.83,31700.0,43.7351,43.9337,43.6707,43.9284,31700.0
2008-06-20 10:50:00,81.83,82.39,81.83,82.38,39400.0,43.9284,44.229,43.9284,44.2236,39400.0
2008-06-20 11:00:00,82.32,82.42,82.11,82.37,20600.0,44.1914,44.2451,44.0787,44.2182,20600.0
2008-06-20 11:10:00,82.36,82.36,81.82,81.96,20900.0,44.2129,44.2129,43.923,43.9981,20900.0
2008-06-20 11:20:00,81.96,82.28,81.81,82.07,21200.0,43.9981,44.1699,43.9176,44.0572,21200.0
2008-06-20 11:30:00,82.07,82.24,82.03,82.13,13800.0,44.0572,44.1484,44.0357,44.0894,13800.0
2008-06-20 11:40:00,82.08,82.36,81.93,81.93,10600.0,44.0626,44.2129,43.982,43.982,10600.0
2008-06-20 11:50:00,81.92,81.93,81.78,81.83,6700.0,43.9767,43.982,43.9015,43.9284,6700.0
2008-06-20 12:00:00,81.82,81.9,81.53,81.57,10000.0,43.923,43.9659,43.7673,43.7888,10000.0
2008-06-20 12:10:00,81.55,81.74,81.46,81.66,5500.0,43.778,43.88,43.7297,43.8371,5500.0
2008-06-20 12:20:00,81.61,81.76,81.55,81.72,8800.0,43.8102,43.8908,43.778,43.8693,8800.0
2008-06-20 12:30:00,81.74,81.86,81.67,81.77,7100.0,43.88,43.9445,43.8425,43.8961,7100.0
2008-06-20 12:40:00,81.7,81.9,81.64,81.81,9400.0,43.8586,43.9659,43.8264,43.9176,9400.0
2008-06-20 12:50:00,81.8,81.85,81.71,81.78,7300.0,43.9122,43.9391,43.8639,43.9015,7300.0
2008-06-20 13:00:00,81.79,82.04,81.71,82.0,9000.0,43.9069,44.0411,43.8639,44.0196,9000.0
2008-06-20 13:10:00,81.99,82.14,81.82,81.88,13000.0,44.0142,44.0948,43.923,43.9552,13000.0
2008-06-20 13:20:00,81.86,81.87,81.2,81.25,27100.0,43.9445,43.9498,43.5902,43.617,27100.0
2008-06-20 13:30:00,81.22,81.56,80.95,81.51,44700.0,43.6009,43.7834,43.4559,43.7566,44700.0
2008-06-20 13:40:00,81.52,81.6,81.22,81.6,15100.0,43.7619,43.8049,43.6009,43.8049,15100.0
2008-06-20 13:50:00,81.6,81.67,81.42,81.46,15600.0,43.8049,43.8425,43.7083,43.7297,15600.0
2008-06-20 14:00:00,81.52,81.6,81.3,81.44,12400.0,43.7619,43.8049,43.6438,43.719,12400.0
2008-06-20 14:10:00,81.48,81.5,81.13,81.36,26700.0,43.7405,43.7512,43.5526,43.676,26700.0
2008-06-20 14:20:00,81.34,81.38,81.14,81.26,14500.0,43.6653,43.6868,43.5579,43.6224,14500.0
2008-06-20 14:30:00,81.3,81.39,81.13,81.23,18200.0,43.6438,43.6921,43.5526,43.6063,18200.0
2008-06-20 14:40:00,81.21,81.41,81.07,81.07,18200.0,43.5955,43.7029,43.5204,43.5204,18200.0
2008-06-20 14:50:00,81.06,81.19,80.74,80.77,23500.0,43.515,43.5848,43.3432,43.3593,23500.0
2008-06-20 15:00:00,80.77,81.42,80.77,81.07,29300.0,43.3593,43.7083,43.3593,43.5204,29300.0
2008-06-20 15:10:00,81.08,81.58,80.9,81.0,94300.0,43.5257,43.7941,43.4291,43.4828,94300.0
2008-06-20 15:20:00,80.97,81.3,80.93,81.25,76800.0,43.4667,43.6438,43.4452,43.617,76800.0
2008-06-20 15:30:00,81.25,81.63,81.2,81.57,108300.0,43.617,43.821,43.5902,43.7888,108300.0
2008-06-20 15:40:00,81.58,81.88,81.43,81.73,156100.0,43.7941,43.9552,43.7136,43.8747,156100.0
2008-06-20 15:50:00,81.66,83.08,81.65,82.16,318200.0,43.8371,44.5994,43.8317,44.1055,318200.0
2008-06-23 09:30:00,82.51,82.61,81.63,82.32,31700.0,44.2934,44.3471,43.821,44.1914,31700.0
2008-06-23 09:40:00,82.38,82.67,81.91,81.94,40300.0,44.2236,44.3793,43.9713,43.9874,40300.0
2008-06-23 09:50:00,82.0,82.0,81.7,81.88,20900.0,44.0196,44.0196,43.8586,43.9552,20900.0
2008-06-23 10:00:00,81.79,81.88,81.06,81.29,25700.0,43.9069,43.9552,43.515,43.6385,25700.0
2008-06-23 10:10:00,81.29,81.39,81.19,81.25,22700.0,43.6385,43.6921,43.5848,43.617,22700.0
2008-06-23 10:20:00,81.25,81.34,81.1,81.21,43200.0,43.617,43.6653,43.5365,43.5955,43200.0
2008-06-23 10:30:00,81.19,81.5,81.07,81.12,18800.0,43.5848,43.7512,43.5204,43.5472,18800.0
2008-06-23 10:40:00,81.05,81.21,80.97,81.16,18100.0,43.5096,43.5955,43.4667,43.5687,18100.0
2008-06-23 10:50:00,81.23,81.43,81.13,81.31,21800.0,43.6063,43.7136,43.5526,43.6492,21800.0
2008-06-23 11:00:00,81.28,81.45,80.91,80.94,19300.0,43.6331,43.7244,43.4345,43.4506,19300.0
2008-06-23 11:10:00,80.96,81.16,80.58,80.62,28700.0,43.4613,43.5687,43.2573,43.2788,28700.0
2008-06-23 11:20:00,80.58,80.71,80.42,80.48,20300.0,43.2573,43.3271,43.1714,43.2036,20300.0
2008-06-23 11:30:00,80.47,80.74,80.47,80.74,11900.0,43.1983,43.3432,43.1983,43.3432,11900.0
2008-06-23 11:40:00,80.7,80.93,80.61,80.72,26100.0,43.3217,43.4452,43.2734,43.3325,26100.0
2008-06-23 11:50:00,80.71,81.06,80.63,81.0,15700.0,43.3271,43.515,43.2842,43.4828,15700.0
2008-06-23 12:00:00,81.03,81.08,80.61,80.64,10100.0,43.4989,43.5257,43.2734,43.2895,10100.0
2008-06-23 12:10:00,80.61,80.62,80.41,80.46,12900.0,43.2734,43.2788,43.1661,43.1929,12900.0
2008-06-23 12:20:00,80.44,80.48,80.3,80.3,12400.0,43.1822,43.2036,43.107,43.107,12400.0
2008-06-23 12:30:00,80.35,80.54,80.31,80.47,12400.0,43.1339,43.2358,43.1124,43.1983,12400.0
2008-06-23 12:40:00,80.5,80.51,80.37,80.47,24100.0,43.2144,43.2197,43.1446,43.1983,24100.0
2008-06-23 12:50:00,80.45,80.64,80.4,80.64,15200.0,43.1875,43.2895,43.1607,43.2895,15200.0
2008-06-23 13:00:00,80.62,80.86,80.62,80.85,19400.0,43.2788,43.4076,43.2788,43.4023,19400.0
2008-06-23 13:10:00,80.82,80.82,80.64,80.7,7000.0,43.3862,43.3862,43.2895,43.3217,7000.0
2008-06-23 13:20:00,80.7,80.92,80.7,80.86,18100.0,43.3217,43.4398,43.3217,43.4076,18100.0
2008-06-23 13:30:00,80.86,80.97,80.75,80.9,12100.0,43.4076,43.4667,43.3486,43.4291,12100.0
2008-06-23 13:40:00,80.92,81.27,80.92,81.21,9700.0,43.4398,43.6277,43.4398,43.5955,9700.0
2008-06-23 13:50:00,81.22,81.32,81.09,81.32,20200.0,43.6009,43.6546,43.5311,43.6546,20200.0
2008-06-23 14:00:00,81.27,81.38,81.11,81.11,34300.0,43.6277,43.6868,43.5418,43.5418,34300.0
2008-06-23 14:10:00,81.12,81.38,81.06,81.37,19000.0,43.5472,43.6868,43.515,43.6814,19000.0
2008-06-23 14:20:00,81.37,81.37,80.92,80.93,26700.0,43.6814,43.6814,43.4398,43.4452,26700.0
2008-06-23 14:30:00,80.93,81.07,80.87,80.95,16000.0,43.4452,43.5204,43.413,43.4559,16000.0
2008-06-23 14:40:00,80.9,81.03,80.79,80.79,23000.0,43.4291,43.4989,43.3701,43.3701,23000.0
2008-06-23 14:50:00,80.8,80.98,80.78,80.98,27900.0,43.3754,43.472,43.3647,43.472,27900.0
2008-06-23 15:00:00,80.98,81.0,80.85,80.86,37800.0,43.472,43.4828,43.4023,43.4076,37800.0
2008-06-23 15:10:00,80.86,81.01,80.58,80.69,50000.0,43.4076,43.4882,43.2573,43.3164,50000.0
2008-06-23 15:20:00,80.71,80.72,80.5,80.64,18300.0,43.3271,43.3325,43.2144,43.2895,18300.0
2008-06-23 15:30:00,80.68,80.92,80.68,80.89,30400.0,43.311,43.4398,43.311,43.4237,30400.0
2008-06-23 15:40:00,80.89,80.92,80.55,80.56,84500.0,43.4237,43.4398,43.2412,43.2466,84500.0
2008-06-23 15:50:00,80.58,80.61,80.23,80.34,98700.0,43.2573,43.2734,43.0694,43.1285,98700.0
2008-06-24 09:30:00,80.27,80.34,79.47,79.55,38700.0,43.0909,43.1285,42.6614,42.7044,38700.0
2008-06-24 09:40:00,79.6,79.79,79.07,79.58,45500.0,42.7312,42.8332,42.4467,42.7205,45500.0
2008-06-24 09:50:00,79.6,79.94,79.32,79.86,39300.0,42.7312,42.9138,42.5809,42.8708,39300.0
2008-06-24 10:00:00,79.81,79.92,79.57,79.75,34300.0,42.844,42.903,42.7151,42.8118,34300.0
2008-06-24 10:10:00,79.73,79.98,79.54,79.88,25300.0,42.801,42.9352,42.699,42.8815,25300.0
2008-06-24 10:20:00,79.89,79.92,79.52,79.62,15900.0,42.8869,42.903,42.6883,42.742,15900.0
2008-06-24 10:30:00,79.64,79.69,79.47,79.64,21500.0,42.7527,42.7795,42.6614,42.7527,21500.0
2008-06-24 10:40:00,79.61,79.82,79.46,79.69,27300.0,42.7366,42.8493,42.6561,42.7795,27300.0
2008-06-24 10:50:00,79.67,80.35,79.67,80.35,60600.0,42.7688,43.1339,42.7688,43.1339,60600.0
2008-06-24 11:00:00,80.34,80.57,80.29,80.42,21800.0,43.1285,43.252,43.1016,43.1714,21800.0
2008-06-24 11:10:00,80.4,80.87,80.14,80.75,39100.0,43.1607,43.413,43.0211,43.3486,39100.0
2008-06-24 11:20:00,80.82,80.82,80.32,80.42,36700.0,43.3862,43.3862,43.1177,43.1714,36700.0
2008-06-24 11:30:00,80.4,80.41,80.12,80.14,23900.0,43.1607,43.1661,43.0104,43.0211,23900.0
2008-06-24 11:40:00,80.11,80.84,80.09,80.84,55700.0,43.005,43.3969,42.9943,43.3969,55700.0
2008-06-24 11:50:00,80.8,81.32,80.72,81.19,47000.0,43.3754,43.6546,43.3325,43.5848,47000.0
2008-06-24 12:00:00,81.17,81.21,81.07,81.17,18000.0,43.574,43.5955,43.5204,43.574,18000.0
2008-06-24 12:10:00,81.17,81.34,81.08,81.18,34800.0,43.574,43.6653,43.5257,43.5794,34800.0
2008-06-24 12:20:00,81.16,81.65,81.16,81.58,27400.0,43.5687,43.8317,43.5687,43.7941,27400.0
2008-06-24 12:30:00,81.56,81.66,81.35,81.66,39700.0,43.7834,43.8371,43.6707,43.8371,39700.0
2008-06-24 12:40:00,81.65,81.69,81.44,81.68,40200.0,43.8317,43.8532,43.719,43.8478,40200.0
2008-06-24 12:50:00,81.66,81.76,81.51,81.61,60900.0,43.8371,43.8908,43.7566,43.8102,60900.0
2008-06-24 13:00:00,81.6,81.75,81.6,81.7,36500.0,43.8049,43.8854,43.8049,43.8586,36500.0
2008-06-24 13:10:00,81.7,81.87,81.63,81.87,11900.0,43.8586,43.9498,43.821,43.9498,11900.0
2008-06-24 13:20:00,81.84,81.92,81.7,81.73,12900.0,43.9337,43.9767,43.8586,43.8747,12900.0
2008-06-24 13:30:00,81.7,81.7,81.38,81.46,45200.0,43.8586,43.8586,43.6868,43.7297,45200.0
2008-06-24 13:40:00,81.47,81.69,81.42,81.65,12300.0,43.7351,43.8532,43.7083,43.8317,12300.0
2008-06-24 13:50:00,81.72,81.92,81.66,81.83,19000.0,43.8693,43.9767,43.8371,43.9284,19000.0
2008-06-24 14:00:00,81.83,82.24,81.83,82.01,21900.0,43.9284,44.1484,43.9284,44.025,21900.0
2008-06-24 14:10:00,81.97,81.97,81.74,81.83,36200.0,44.0035,44.0035,43.88,43.9284,36200.0
2008-06-24 14:20:00,81.81,82.04,81.81,81.9,13600.0,43.9176,44.0411,43.9176,43.9659,13600.0
2008-06-24 14:30:00,81.86,81.88,81.76,81.76,36400.0,43.9445,43.9552,43.8908,43.8908,36400.0
2008-06-24 14:40:00,81.76,81.76,81.05,81.08,18700.0,43.8908,43.8908,43.5096,43.5257,18700.0
2008-06-24 14:50:00,81.06,81.18,80.97,81.11,20600.0,43.515,43.5794,43.4667,43.5418,20600.0
2008-06-24 15:00:00,81.16,81.39,81.08,81.17,18200.0,43.5687,43.6921,43.5257,43.574,18200.0
2008-06-24 15:10:00,81.18,81.32,80.98,81.08,20300.0,43.5794,43.6546,43.472,43.5257,20300.0
2008-06-24 15:20:00,81.11,81.45,81.0,81.2,23700.0,43.5418,43.7244,43.4828,43.5902,23700.0
2008-06-24 15:30:00,81.22,81.33,81.02,81.22,32900.0,43.6009,43.6599,43.4935,43.6009,32900.0
2008-06-24 15:40:00,81.19,81.5,81.18,81.23,38100.0,43.5848,43.7512,43.5794,43.6063,38100.0
2008-06-24 15:50:00,81.22,81.53,81.15,81.5,67100.0,43.6009,43.7673,43.5633,43.7512,67100.0
2008-06-25 09:30:00,81.61,82.35,81.55,82.17,20100.0,43.8102,44.2075,43.778,44.1109,20100.0
2008-06-25 09:40:00,82.31,82.69,82.17,82.39,16900.0,44.186,44.39,44.1109,44.229,16900.0
2008-06-25 09:50:00,82.36,82.44,81.8,81.9,20300.0,44.2129,44.2558,43.9122,43.9659,20300.0
2008-06-25 10:00:00,81.94,82.05,81.81,81.98,15000.0,43.9874,44.0465,43.9176,44.0089,15000.0
2008-06-25 10:10:00,82.04,82.12,81.79,82.05,12800.0,44.0411,44.084,43.9069,44.0465,12800.0
2008-06-25 10:20:00,82.08,82.29,81.96,82.04,20600.0,44.0626,44.1753,43.9981,44.0411,20600.0
2008-06-25 10:30:00,82.07,82.93,82.07,82.85,37400.0,44.0572,44.5189,44.0572,44.4759,37400.0
2008-06-25 10:40:00,82.91,83.64,82.8,83.64,21700.0,44.5081,44.9,44.4491,44.9,21700.0
2008-06-25 10:50:00,83.65,84.1,83.53,83.6,32400.0,44.9054,45.1469,44.841,44.8785,32400.0
2008-06-25 11:00:00,83.58,83.78,83.55,83.61,21300.0,44.8678,44.9752,44.8517,44.8839,21300.0
2008-06-25 11:10:00,83.61,83.86,83.58,83.8,17600.0,44.8839,45.0181,44.8678,44.9859,17600.0
2008-06-25 11:20:00,83.82,84.02,83.81,83.91,12400.0,44.9966,45.104,44.9913,45.0449,12400.0
2008-06-25 11:30:00,83.91,84.37,83.84,84.29,22200.0,45.0449,45.2919,45.0074,45.2489,22200.0
2008-06-25 11:40:00,84.24,84.28,84.07,84.17,16500.0,45.2221,45.2436,45.1308,45.1845,16500.0
2008-06-25 11:50:00,84.17,84.21,84.01,84.12,10400.0,45.1845,45.206,45.0986,45.1577,10400.0
2008-06-25 12:00:00,84.17,84.17,83.87,83.96,11100.0,45.1845,45.1845,45.0235,45.0718,11100.0
2008-06-25 12:10:00,83.98,84.09,83.83,83.83,9100.0,45.0825,45.1416,45.002,45.002,9100.0
2008-06-25 12:20:00,83.9,83.98,83.87,83.98,11300.0,45.0396,45.0825,45.0235,45.0825,11300.0
2008-06-25 12:30:00,83.94,84.2,83.86,83.87,29700.0,45.0611,45.2006,45.0181,45.0235,29700.0
2008-06-25 12:40:00,83.87,83.88,83.59,83.63,16600.0,45.0235,45.0288,44.8732,44.8946,16600.0
2008-06-25 12:50:00,83.59,83.74,83.35,83.43,36400.0,44.8732,44.9537,44.7443,44.7873,36400.0
2008-06-25 13:00:00,83.47,83.5,83.38,83.45,7600.0,44.8087,44.8248,44.7604,44.798,7600.0
2008-06-25 13:10:00,83.44,83.68,83.36,83.59,17700.0,44.7926,44.9215,44.7497,44.8732,17700.0
2008-06-25 13:20:00,83.59,83.8,83.57,83.69,16600.0,44.8732,44.9859,44.8624,44.9268,16600.0
2008-06-25 13:30:00,83.68,83.76,83.59,83.67,11500.0,44.9215,44.9644,44.8732,44.9161,11500.0
2008-06-25 13:40:00,83.69,83.7,83.36,83.4,15600.0,44.9268,44.9322,44.7497,44.7712,15600.0
2008-06-25 13:50:00,83.4,83.48,83.18,83.3,40700.0,44.7712,44.8141,44.6531,44.7175,40700.0
2008-06-25 14:00:00,83.32,83.58,83.29,83.42,18800.0,44.7282,44.8678,44.7121,44.7819,18800.0
2008-06-25 14:10:00,83.44,84.12,83.33,84.06,55000.0,44.7926,45.1577,44.7336,45.1255,55000.0
2008-06-25 14:20:00,84.07,84.22,83.18,83.21,55200.0,45.1308,45.2114,44.6531,44.6692,55200.0
2008-06-25 14:30:00,83.3,83.74,82.97,83.58,43100.0,44.7175,44.9537,44.5403,44.8678,43100.0
2008-06-25 14:40:00,83.49,83.56,83.05,83.2,46300.0,44.8195,44.8571,44.5833,44.6638,46300.0
2008-06-25 14:50:00,83.2,83.62,83.08,83.6,32100.0,44.6638,44.8893,44.5994,44.8785,32100.0
2008-06-25 15:00:00,83.61,84.03,83.48,83.88,23900.0,44.8839,45.1094,44.8141,45.0288,23900.0
2008-06-25 15:10:00,83.89,84.08,83.73,83.74,17000.0,45.0342,45.1362,44.9483,44.9537,17000.0
2008-06-25 15:20:00,83.71,83.73,82.74,82.92,37300.0,44.9376,44.9483,44.4169,44.5135,37300.0
2008-06-25 15:30:00,82.87,82.91,82.34,82.52,50600.0,44.4866,44.5081,44.2021,44.2988,50600.0
2008-06-25 15:40:00,82.47,82.89,82.43,82.43,47700.0,44.2719,44.4974,44.2504,44.2504,47700.0
2008-06-25 15:50:00,82.5,83.49,82.46,83.04,69300.0,44.288,44.8195,44.2666,44.5779,69300.0
2008-06-26 09:30:00,82.2,82.85,81.76,82.25,73600.0,44.127,44.4759,43.8908,44.1538,73600.0
2008-06-26 09:40:00,82.28,82.69,82.15,82.16,68500.0,44.1699,44.39,44.1001,44.1055,68500.0
2008-06-26 09:50:00,82.16,82.82,82.11,82.78,28300.0,44.1055,44.4598,44.0787,44.4383,28300.0
2008-06-26 10:00:00,82.79,83.1,82.53,82.85,26100.0,44.4437,44.6101,44.3041,44.4759,26100.0
2008-06-26 10:10:00,82.81,82.81,82.21,82.41,44900.0,44.4544,44.4544,44.1323,44.2397,44900.0
2008-06-26 10:20:00,82.38,82.57,82.29,82.37,54600.0,44.2236,44.3256,44.1753,44.2182,54600.0
2008-06-26 10:30:00,82.37,82.78,82.3,82.57,26800.0,44.2182,44.4383,44.1807,44.3256,26800.0
2008-06-26 10:40:00,82.58,82.71,82.31,82.71,30500.0,44.331,44.4008,44.186,44.4008,30500.0
2008-06-26 10:50:00,82.71,82.94,82.52,82.68,33800.0,44.4008,44.5242,44.2988,44.3847,33800.0
2008-06-26 11:00:00,82.69,83.29,82.69,83.24,34300.0,44.39,44.7121,44.39,44.6853,34300.0
2008-06-26 11:10:00,83.21,83.34,82.75,82.75,32500.0,44.6692,44.739,44.4222,44.4222,32500.0
2008-06-26 11:20:00,82.81,83.01,82.8,82.86,31300.0,44.4544,44.5618,44.4491,44.4813,31300.0
2008-06-26 11:30:00,82.95,83.12,82.84,82.95,20000.0,44.5296,44.6209,44.4705,44.5296,20000.0
2008-06-26 11:40:00,82.96,83.35,82.96,83.34,15600.0,44.535,44.7443,44.535,44.739,15600.0
2008-06-26 11:50:00,83.35,83.35,83.1,83.16,11000.0,44.7443,44.7443,44.6101,44.6423,11000.0
2008-06-26 12:00:00,83.12,83.16,82.74,82.84,11200.0,44.6209,44.6423,44.4169,44.4705,11200.0
2008-06-26 12:10:00,82.85,83.04,82.79,82.93,16900.0,44.4759,44.5779,44.4437,44.5189,16900.0
2008-06-26 12:20:00,82.93,83.02,82.74,82.8,13200.0,44.5189,44.5672,44.4169,44.4491,13200.0
2008-06-26 12:30:00,82.77,82.87,82.66,82.75,16100.0,44.433,44.4866,44.3739,44.4222,16100.0
2008-06-26 12:40:00,82.7,82.98,82.6,82.8,33200.0,44.3954,44.5457,44.3417,44.4491,33200.0
2008-06-26 12:50:00,82.78,82.82,82.57,82.57,8900.0,44.4383,44.4598,44.3256,44.3256,8900.0
2008-06-26 13:00:00,82.56,82.8,82.54,82.66,27700.0,44.3202,44.4491,44.3095,44.3739,27700.0
2008-06-26 13:10:00,82.67,82.81,82.63,82.74,17900.0,44.3793,44.4544,44.3578,44.4169,17900.0
2008-06-26 13:20:00,82.78,82.81,82.37,82.37,61900.0,44.4383,44.4544,44.2182,44.2182,61900.0
2008-06-26 13:30:00,82.31,82.49,82.31,82.46,16600.0,44.186,44.2827,44.186,44.2666,16600.0
2008-06-26 13:40:00,82.46,82.62,82.27,82.58,36200.0,44.2666,44.3524,44.1646,44.331,36200.0
2008-06-26 13:50:00,82.56,82.75,82.5,82.62,17500.0,44.3202,44.4222,44.288,44.3524,17500.0
2008-06-26 14:00:00,82.6,82.81,82.53,82.75,16800.0,44.3417,44.4544,44.3041,44.4222,16800.0
2008-06-26 14:10:00,82.78,83.11,82.55,82.83,137200.0,44.4383,44.6155,44.3149,44.4652,137200.0
2008-06-26 14:20:00,82.79,82.85,82.5,82.72,32600.0,44.4437,44.4759,44.288,44.4061,32600.0
2008-06-26 14:30:00,82.65,82.65,82.06,82.08,37700.0,44.3685,44.3685,44.0518,44.0626,37700.0
2008-06-26 14:40:00,82.07,82.22,81.91,81.92,34900.0,44.0572,44.1377,43.9713,43.9767,34900.0
2008-06-26 14:50:00,81.94,82.2,81.94,82.07,22200.0,43.9874,44.127,43.9874,44.0572,22200.0
2008-06-26 15:00:00,82.07,82.2,81.93,82.12,43000.0,44.0572,44.127,43.982,44.084,43000.0
2008-06-26 15:10:00,82.06,82.42,81.93,82.16,30000.0,44.0518,44.2451,43.982,44.1055,30000.0
2008-06-26 15:20:00,82.14,82.39,82.03,82.19,30100.0,44.0948,44.229,44.0357,44.1216,30100.0
2008-06-26 15:30:00,82.14,82.18,81.77,81.77,57600.0,44.0948,44.1162,43.8961,43.8961,57600.0
2008-06-26 15:40:00,81.83,81.89,81.51,81.52,85000.0,43.9284,43.9606,43.7566,43.7619,85000.0
2008-06-26 15:50:00,81.52,81.55,80.87,81.03,184500.0,43.7619,43.778,43.413,43.4989,184500.0
2008-06-27 09:30:00,80.5,80.74,80.0,80.07,53400.0,43.2144,43.3432,42.946,42.9835,53400.0
2008-06-27 09:40:00,80.06,80.41,79.8,79.99,79300.0,42.9782,43.1661,42.8386,42.9406,79300.0
2008-06-27 09:50:00,79.98,80.47,79.83,80.31,42100.0,42.9352,43.1983,42.8547,43.1124,42100.0
2008-06-27 10:00:00,80.38,80.92,80.37,80.58,37400.0,43.15,43.4398,43.1446,43.2573,37400.0
2008-06-27 10:10:00,80.55,80.62,80.11,80.15,29700.0,43.2412,43.2788,43.005,43.0265,29700.0
2008-06-27 10:20:00,80.16,80.3,80.08,80.13,17200.0,43.0319,43.107,42.9889,43.0157,17200.0
2008-06-27 10:30:00,80.08,80.29,79.96,80.13,83200.0,42.9889,43.1016,42.9245,43.0157,83200.0
2008-06-27 10:40:00,80.18,80.19,79.68,79.69,38700.0,43.0426,43.048,42.7742,42.7795,38700.0
2008-06-27 10:50:00,79.72,80.09,79.7,80.09,55000.0,42.7957,42.9943,42.7849,42.9943,55000.0
2008-06-27 11:00:00,80.07,80.16,79.85,80.12,20400.0,42.9835,43.0319,42.8654,43.0104,20400.0
2008-06-27 11:10:00,80.07,80.34,80.06,80.34,9900.0,42.9835,43.1285,42.9782,43.1285,9900.0
2008-06-27 11:20:00,80.29,80.44,80.07,80.41,16000.0,43.1016,43.1822,42.9835,43.1661,16000.0
2008-06-27 11:30:00,80.44,80.44,80.17,80.2,9300.0,43.1822,43.1822,43.0372,43.0533,9300.0
2008-06-27 11:40:00,80.17,80.17,79.97,80.03,12400.0,43.0372,43.0372,42.9299,42.9621,12400.0
2008-06-27 11:50:00,80.06,80.14,79.84,80.04,37200.0,42.9782,43.0211,42.8601,42.9674,37200.0
2008-06-27 12:00:00,80.05,80.43,80.05,80.27,24200.0,42.9728,43.1768,42.9728,43.0909,24200.0
2008-06-27 12:10:00,80.29,80.35,80.09,80.16,21500.0,43.1016,43.1339,42.9943,43.0319,21500.0
2008-06-27 12:20:00,80.17,80.4,80.17,80.28,36000.0,43.0372,43.1607,43.0372,43.0963,36000.0
2008-06-27 12:30:00,80.27,80.32,80.17,80.28,18700.0,43.0909,43.1177,43.0372,43.0963,18700.0
2008-06-27 12:40:00,80.26,80.3,80.07,80.07,31200.0,43.0855,43.107,42.9835,42.9835,31200.0
2008-06-27 12:50:00,80.09,80.25,80.02,80.17,31600.0,42.9943,43.0802,42.9567,43.0372,31600.0
2008-06-27 13:00:00,80.15,80.21,79.88,79.94,42600.0,43.0265,43.0587,42.8815,42.9138,42600.0
2008-06-27 13:10:00,79.93,79.93,79.6,79.65,17000.0,42.9084,42.9084,42.7312,42.7581,17000.0
2008-06-27 13:20:00,79.59,79.87,79.51,79.74,21200.0,42.7259,42.8762,42.6829,42.8064,21200.0
2008-06-27 13:30:00,79.78,79.91,79.57,79.88,33600.0,42.8279,42.8976,42.7151,42.8815,33600.0
2008-06-27 13:40:00,79.91,80.04,79.79,80.0,31100.0,42.8976,42.9674,42.8332,42.946,31100.0
2008-06-27 13:50:00,80.04,80.2,79.83,80.02,34700.0,42.9674,43.0533,42.8547,42.9567,34700.0
2008-06-27 14:00:00,80.07,80.07,79.89,80.0,36400.0,42.9835,42.9835,42.8869,42.946,36400.0
2008-06-27 14:10:00,79.99,80.16,79.88,80.06,43500.0,42.9406,43.0319,42.8815,42.9782,43500.0
2008-06-27 14:20:00,80.06,80.17,79.87,80.1,39200.0,42.9782,43.0372,42.8762,42.9996,39200.0
2008-06-27 14:30:00,80.1,80.52,80.1,80.48,21100.0,42.9996,43.2251,42.9996,43.2036,21100.0
2008-06-27 14:40:00,80.51,80.55,80.18,80.52,15400.0,43.2197,43.2412,43.0426,43.2251,15400.0
2008-06-27 14:50:00,80.5,80.5,80.1,80.28,23700.0,43.2144,43.2144,42.9996,43.0963,23700.0
2008-06-27 15:00:00,80.28,80.32,79.97,80.14,23100.0,43.0963,43.1177,42.9299,43.0211,23100.0
2008-06-27 15:10:00,80.19,80.26,79.94,79.99,16200.0,43.048,43.0855,42.9138,42.9406,16200.0
2008-06-27 15:20:00,79.98,80.1,79.73,79.84,30700.0,42.9352,42.9996,42.801,42.8601,30700.0
2008-06-27 15:30:00,79.79,79.81,79.66,79.69,32300.0,42.8332,42.844,42.7634,42.7795,32300.0
2008-06-27 15:40:00,79.69,79.98,79.47,79.72,85200.0,42.7795,42.9352,42.6614,42.7957,85200.0
2008-06-27 15:50:00,79.76,79.76,79.43,79.6,81000.0,42.8171,42.8171,42.64,42.7312,81000.0
2008-06-30 09:30:00,81.26,81.87,79.32,79.32,27500.0,43.6224,43.9498,42.5809,42.5809,27500.0
2008-06-30 09:40:00,79.5,79.71,78.93,79.07,39300.0,42.6775,42.7903,42.3716,42.4467,39300.0
2008-06-30 09:50:00,79.01,79.4,78.85,79.29,24900.0,42.4145,42.6239,42.3286,42.5648,24900.0
2008-06-30 10:00:00,79.28,79.74,79.2,79.53,29100.0,42.5594,42.8064,42.5165,42.6937,29100.0
2008-06-30 10:10:00,79.53,79.75,79.3,79.52,21100.0,42.6937,42.8118,42.5702,42.6883,21100.0
2008-06-30 10:20:00,79.55,80.05,79.55,80.02,17900.0,42.7044,42.9728,42.7044,42.9567,17900.0
2008-06-30 10:30:00,79.93,80.38,79.93,80.2,21700.0,42.9084,43.15,42.9084,43.0533,21700.0
2008-06-30 10:40:00,80.16,80.16,79.98,80.05,12800.0,43.0319,43.0319,42.9352,42.9728,12800.0
2008-06-30 10:50:00,80.0,80.23,79.86,80.22,23400.0,42.946,43.0694,42.8708,43.0641,23400.0
2008-06-30 11:00:00,80.22,80.52,80.09,80.47,30800.0,43.0641,43.2251,42.9943,43.1983,30800.0
2008-06-30 11:10:00,80.47,81.1,80.42,81.1,17800.0,43.1983,43.5365,43.1714,43.5365,17800.0
2008-06-30 11:20:00,81.04,81.41,80.97,81.41,20000.0,43.5043,43.7029,43.4667,43.7029,20000.0
2008-06-30 11:30:00,81.39,81.39,80.86,80.86,13300.0,43.6921,43.6921,43.4076,43.4076,13300.0
2008-06-30 11:40:00,80.88,80.95,80.74,80.82,9200.0,43.4184,43.4559,43.3432,43.3862,9200.0
2008-06-30 11:50:00,80.77,81.14,80.77,81.02,18000.0,43.3593,43.5579,43.3593,43.4935,18000.0
2008-06-30 12:00:00,81.02,81.18,80.95,81.11,12900.0,43.4935,43.5794,43.4559,43.5418,12900.0
2008-06-30 12:10:00,81.13,81.23,80.95,81.09,15900.0,43.5526,43.6063,43.4559,43.5311,15900.0
2008-06-30 12:20:00,81.05,81.15,80.9,81.09,14500.0,43.5096,43.5633,43.4291,43.5311,14500.0
2008-06-30 12:30:00,81.09,81.09,80.85,80.93,11200.0,43.5311,43.5311,43.4023,43.4452,11200.0
2008-06-30 12:40:00,80.95,81.34,80.9,81.31,16600.0,43.4559,43.6653,43.4291,43.6492,16600.0
2008-06-30 12:50:00,81.29,81.32,81.16,81.21,12100.0,43.6385,43.6546,43.5687,43.5955,12100.0
2008-06-30 13:00:00,81.23,81.25,81.01,81.02,9200.0,43.6063,43.617,43.4882,43.4935,9200.0
2008-06-30 13:10:00,81.01,81.05,80.87,81.0,19000.0,43.4882,43.5096,43.413,43.4828,19000.0
2008-06-30 13:20:00,80.98,81.09,80.78,80.93,27200.0,43.472,43.5311,43.3647,43.4452,27200.0
2008-06-30 13:30:00,80.95,80.96,80.62,80.74,23200.0,43.4559,43.4613,43.2788,43.3432,23200.0
2008-06-30 13:40:00,80.74,80.82,80.62,80.78,18100.0,43.3432,43.3862,43.2788,43.3647,18100.0
2008-06-30 13:50:00,80.73,80.79,80.44,80.63,15600.0,43.3378,43.3701,43.1822,43.2842,15600.0
2008-06-30 14:00:00,80.62,80.66,80.38,80.45,20300.0,43.2788,43.3003,43.15,43.1875,20300.0
2008-06-30 14:10:00,80.45,80.63,80.39,80.58,17900.0,43.1875,43.2842,43.1553,43.2573,17900.0
2008-06-30 14:20:00,80.57,80.8,80.47,80.73,15600.0,43.252,43.3754,43.1983,43.3378,15600.0
2008-06-30 14:30:00,80.77,80.77,80.61,80.67,22100.0,43.3593,43.3593,43.2734,43.3056,22100.0
2008-06-30 14:40:00,80.74,80.88,80.6,80.7,29100.0,43.3432,43.4184,43.2681,43.3217,29100.0
2008-06-30 14:50:00,80.7,80.92,80.69,80.82,19600.0,43.3217,43.4398,43.3164,43.3862,19600.0
2008-06-30 15:00:00,80.84,80.87,80.76,80.86,14800.0,43.3969,43.413,43.3539,43.4076,14800.0
2008-06-30 15:10:00,80.84,81.12,80.81,81.12,23500.0,43.3969,43.5472,43.3808,43.5472,23500.0
2008-06-30 15:20:00,81.12,81.29,81.04,81.15,34100.0,43.5472,43.6385,43.5043,43.5633,34100.0
2008-06-30 15:30:00,81.16,81.37,80.91,81.29,38100.0,43.5687,43.6814,43.4345,43.6385,38100.0
2008-06-30 15:40:00,81.33,81.39,80.9,81.08,74700.0,43.6599,43.6921,43.4291,43.5257,74700.0
2008-06-30 15:50:00,81.06,81.2,80.78,80.91,99300.0,43.515,43.5902,43.3647,43.4345,99300.0
2008-07-01 09:30:00,79.49,79.89,79.2,79.27,38000.0,42.6722,42.8869,42.5165,42.5541,38000.0
2008-07-01 09:40:00,79.25,80.09,79.11,80.08,36600.0,42.5433,42.9943,42.4682,42.9889,36600.0
2008-07-01 09:50:00,80.09,80.21,79.91,80.0,29100.0,42.9943,43.0587,42.8976,42.946,29100.0
2008-07-01 10:00:00,80.04,80.5,79.9,80.36,71800.0,42.9674,43.2144,42.8923,43.1392,71800.0
2008-07-01 10:10:00,80.34,80.37,79.85,80.02,42200.0,43.1285,43.1446,42.8654,42.9567,42200.0
2008-07-01 10:20:00,80.09,80.16,79.82,80.05,24800.0,42.9943,43.0319,42.8493,42.9728,24800.0
2008-07-01 10:30:00,80.07,80.53,80.03,80.46,21900.0,42.9835,43.2305,42.9621,43.1929,21900.0
2008-07-01 10:40:00,80.48,80.49,80.05,80.44,20800.0,43.2036,43.209,42.9728,43.1822,20800.0
2008-07-01 10:50:00,80.48,80.56,80.13,80.32,28900.0,43.2036,43.2466,43.0157,43.1177,28900.0
2008-07-01 11:00:00,80.38,80.56,80.06,80.08,17600.0,43.15,43.2466,42.9782,42.9889,17600.0
2008-07-01 11:10:00,80.09,80.35,80.02,80.03,17600.0,42.9943,43.1339,42.9567,42.9621,17600.0
2008-07-01 11:20:00,80.03,80.13,79.83,79.85,20100.0,42.9621,43.0157,42.8547,42.8654,20100.0
2008-07-01 11:30:00,79.84,80.15,79.83,80.02,17700.0,42.8601,43.0265,42.8547,42.9567,17700.0
2008-07-01 11:40:00,80.01,80.14,80.0,80.04,14300.0,42.9513,43.0211,42.946,42.9674,14300.0
2008-07-01 11:50:00,80.07,80.09,79.75,79.75,43600.0,42.9835,42.9943,42.8118,42.8118,43600.0
2008-07-01 12:00:00,79.75,79.82,79.5,79.7,56100.0,42.8118,42.8493,42.6775,42.7849,56100.0
2008-07-01 12:10:00,79.65,79.65,78.98,79.3,59700.0,42.7581,42.7581,42.3984,42.5702,59700.0
2008-07-01 12:20:00,79.3,79.47,79.0,79.16,50700.0,42.5702,42.6614,42.4091,42.495,50700.0
2008-07-01 12:30:00,79.18,79.43,79.17,79.31,19400.0,42.5058,42.64,42.5004,42.5756,19400.0
2008-07-01 12:40:00,79.29,79.42,79.06,79.37,28000.0,42.5648,42.6346,42.4413,42.6078,28000.0
2008-07-01 12:50:00,79.37,79.66,79.21,79.45,31600.0,42.6078,42.7634,42.5219,42.6507,31600.0
2008-07-01 13:00:00,79.44,79.73,79.32,79.34,26700.0,42.6453,42.801,42.5809,42.5917,26700.0
2008-07-01 13:10:00,79.35,79.6,79.28,79.55,148400.0,42.597,42.7312,42.5594,42.7044,148400.0
2008-07-01 13:20:00,79.53,79.78,79.39,79.43,329800.0,42.6937,42.8279,42.6185,42.64,329800.0
2008-07-01 13:30:00,79.42,79.54,79.12,79.16,48400.0,42.6346,42.699,42.4736,42.495,48400.0
2008-07-01 13:40:00,79.17,79.52,79.02,79.47,32900.0,42.5004,42.6883,42.4199,42.6614,32900.0
2008-07-01 13:50:00,79.49,79.95,79.43,79.61,31700.0,42.6722,42.9191,42.64,42.7366,31700.0
2008-07-01 14:00:00,79.61,80.25,79.57,79.96,38500.0,42.7366,43.0802,42.7151,42.9245,38500.0
2008-07-01 14:10:00,79.99,80.48,79.98,80.43,37800.0,42.9406,43.2036,42.9352,43.1768,37800.0
2008-07-01 14:20:00,80.44,80.69,80.16,80.18,35000.0,43.1822,43.3164,43.0319,43.0426,35000.0
2008-07-01 14:30:00,80.2,80.27,80.04,80.05,28600.0,43.0533,43.0909,42.9674,42.9728,28600.0
2008-07-01 14:40:00,80.09,80.96,80.07,80.57,28400.0,42.9943,43.4613,42.9835,43.252,28400.0
2008-07-01 14:50:00,80.6,80.91,80.55,80.59,24100.0,43.2681,43.4345,43.2412,43.2627,24100.0
2008-07-01 15:00:00,80.59,80.59,80.25,80.42,41600.0,43.2627,43.2627,43.0802,43.1714,41600.0
2008-07-01 15:10:00,80.4,80.45,80.0,80.08,39900.0,43.1607,43.1875,42.946,42.9889,39900.0
2008-07-01 15:20:00,80.06,80.43,79.98,80.23,49000.0,42.9782,43.1768,42.9352,43.0694,49000.0
2008-07-01 15:30:00,80.21,80.84,80.18,80.74,27500.0,43.0587,43.3969,43.0426,43.3432,27500.0
2008-07-01 15:40:00,80.75,81.02,80.68,80.9,39400.0,43.3486,43.4935,43.311,43.4291,39400.0
2008-07-01 15:50:00,80.91,81.33,80.86,81.32,77000.0,43.4345,43.6599,43.4076,43.6546,77000.0
2008-07-02 09:30:00,81.4,82.59,81.36,81.79,37400.0,43.6975,44.3363,43.676,43.9069,37400.0
2008-07-02 09:40:00,81.71,81.95,81.3,81.44,28600.0,43.8639,43.9928,43.6438,43.719,28600.0
2008-07-02 09:50:00,81.34,81.6,81.15,81.21,23100.0,43.6653,43.8049,43.5633,43.5955,23100.0
2008-07-02 10:00:00,81.25,81.35,80.88,80.91,26500.0,43.617,43.6707,43.4184,43.4345,26500.0
2008-07-02 10:10:00,80.88,81.23,80.52,80.67,159000.0,43.4184,43.6063,43.2251,43.3056,159000.0
2008-07-02 10:20:00,80.71,80.87,80.37,80.51,78200.0,43.3271,43.413,43.1446,43.2197,78200.0
2008-07-02 10:30:00,80.6,81.05,80.43,80.88,60100.0,43.2681,43.5096,43.1768,43.4184,60100.0
2008-07-02 10:40:00,80.91,81.21,80.8,81.21,24800.0,43.4345,43.5955,43.3754,43.5955,24800.0
2008-07-02 10:50:00,81.19,81.29,80.88,80.92,27000.0,43.5848,43.6385,43.4184,43.4398,27000.0
2008-07-02 11:00:00,80.92,80.92,80.67,80.73,26700.0,43.4398,43.4398,43.3056,43.3378,26700.0
2008-07-02 11:10:00,80.73,80.83,80.52,80.63,40900.0,43.3378,43.3915,43.2251,43.2842,40900.0
2008-07-02 11:20:00,80.6,80.64,79.98,80.02,152700.0,43.2681,43.2895,42.9352,42.9567,152700.0
2008-07-02 11:30:00,80.04,80.36,80.04,80.31,34900.0,42.9674,43.1392,42.9674,43.1124,34900.0
2008-07-02 11:40:00,80.31,80.52,80.11,80.14,21700.0,43.1124,43.2251,43.005,43.0211,21700.0
2008-07-02 11:50:00,80.17,80.23,80.0,80.12,14500.0,43.0372,43.0694,42.946,43.0104,14500.0
2008-07-02 12:00:00,80.08,80.37,80.08,80.35,11000.0,42.9889,43.1446,42.9889,43.1339,11000.0
2008-07-02 12:10:00,80.32,80.44,80.21,80.28,13700.0,43.1177,43.1822,43.0587,43.0963,13700.0
2008-07-02 12:20:00,80.26,80.47,80.19,80.39,30100.0,43.0855,43.1983,43.048,43.1553,30100.0
2008-07-02 12:30:00,80.44,80.54,80.32,80.47,11900.0,43.1822,43.2358,43.1177,43.1983,11900.0
2008-07-02 12:40:00,80.47,80.8,80.4,80.8,20000.0,43.1983,43.3754,43.1607,43.3754,20000.0
2008-07-02 12:50:00,80.79,80.88,80.63,80.74,14700.0,43.3701,43.4184,43.2842,43.3432,14700.0
2008-07-02 13:00:00,80.74,80.76,80.64,80.7,27100.0,43.3432,43.3539,43.2895,43.3217,27100.0
2008-07-02 13:10:00,80.69,80.86,80.68,80.75,12400.0,43.3164,43.4076,43.311,43.3486,12400.0
2008-07-02 13:20:00,80.75,80.96,80.71,80.88,22400.0,43.3486,43.4613,43.3271,43.4184,22400.0
2008-07-02 13:30:00,80.9,81.12,80.76,80.95,30600.0,43.4291,43.5472,43.3539,43.4559,30600.0
2008-07-02 13:40:00,80.99,81.28,80.97,81.28,52700.0,43.4774,43.6331,43.4667,43.6331,52700.0
2008-07-02 13:50:00,81.22,81.38,81.09,81.09,8500.0,43.6009,43.6868,43.5311,43.5311,8500.0
2008-07-02 14:00:00,81.15,81.19,81.04,81.14,31400.0,43.5633,43.5848,43.5043,43.5579,31400.0
2008-07-02 14:10:00,81.15,81.29,81.08,81.27,16300.0,43.5633,43.6385,43.5257,43.6277,16300.0
2008-07-02 14:20:00,81.16,81.31,81.05,81.14,100100.0,43.5687,43.6492,43.5096,43.5579,100100.0
2008-07-02 14:30:00,81.14,81.29,81.11,81.11,67900.0,43.5579,43.6385,43.5418,43.5418,67900.0
2008-07-02 14:40:00,81.16,81.37,81.11,81.26,27800.0,43.5687,43.6814,43.5418,43.6224,27800.0
2008-07-02 14:50:00,81.25,81.39,81.13,81.24,27900.0,43.617,43.6921,43.5526,43.6116,27900.0
2008-07-02 15:00:00,81.2,81.3,80.86,80.9,29900.0,43.5902,43.6438,43.4076,43.4291,29900.0
2008-07-02 15:10:00,80.93,81.15,80.88,80.91,19200.0,43.4452,43.5633,43.4184,43.4345,19200.0
2008-07-02 15:20:00,80.91,81.21,80.83,81.02,23800.0,43.4345,43.5955,43.3915,43.4935,23800.0
2008-07-02 15:30:00,81.05,81.11,80.58,80.7,31400.0,43.5096,43.5418,43.2573,43.3217,31400.0
2008-07-02 15:40:00,80.71,80.71,80.4,80.4,42200.0,43.3271,43.3271,43.1607,43.1607,42200.0
2008-07-02 15:50:00,80.43,80.79,80.36,80.43,72300.0,43.1768,43.3701,43.1392,43.1768,72300.0
2008-07-03 09:20:00,80.47,80.47,80.47,80.47,100.0,43.1983,43.1983,43.1983,43.1983,100.0
2008-07-03 09:30:00,81.3,81.66,80.84,80.96,22700.0,43.6438,43.8371,43.3969,43.4613,22700.0
2008-07-03 09:40:00,81.04,81.25,80.1,80.3,30000.0,43.5043,43.617,42.9996,43.107,30000.0
2008-07-03 09:50:00,80.38,80.38,79.76,80.03,34900.0,43.15,43.15,42.8171,42.9621,34900.0
2008-07-03 10:00:00,80.01,80.05,79.52,79.94,55500.0,42.9513,42.9728,42.6883,42.9138,55500.0
2008-07-03 10:10:00,79.94,80.28,79.72,80.23,22800.0,42.9138,43.0963,42.7957,43.0694,22800.0
2008-07-03 10:20:00,80.17,80.36,79.94,80.35,21400.0,43.0372,43.1392,42.9138,43.1339,21400.0
2008-07-03 10:30:00,80.32,80.52,80.06,80.4,24800.0,43.1177,43.2251,42.9782,43.1607,24800.0
2008-07-03 10:40:00,80.44,80.58,80.05,80.41,20800.0,43.1822,43.2573,42.9728,43.1661,20800.0
2008-07-03 10:50:00,80.48,80.58,80.11,80.34,33300.0,43.2036,43.2573,43.005,43.1285,33300.0
2008-07-03 11:00:00,80.32,80.83,80.17,80.63,46600.0,43.1177,43.3915,43.0372,43.2842,46600.0
2008-07-03 11:10:00,80.6,80.61,80.19,80.38,24100.0,43.2681,43.2734,43.048,43.15,24100.0
2008-07-03 11:20:00,80.33,80.54,80.09,80.46,15200.0,43.1231,43.2358,42.9943,43.1929,15200.0
2008-07-03 11:30:00,80.48,80.5,80.16,80.25,52600.0,43.2036,43.2144,43.0319,43.0802,52600.0
2008-07-03 11:40:00,80.26,80.34,80.11,80.3,22900.0,43.0855,43.1285,43.005,43.107,22900.0
2008-07-03 11:50:00,80.32,80.37,80.07,80.31,14700.0,43.1177,43.1446,42.9835,43.1124,14700.0
2008-07-03 12:00:00,80.35,80.36,80.09,80.17,27000.0,43.1339,43.1392,42.9943,43.0372,27000.0
2008-07-03 12:10:00,80.16,80.23,80.01,80.16,20300.0,43.0319,43.0694,42.9513,43.0319,20300.0
2008-07-03 12:20:00,80.13,80.3,80.07,80.22,15900.0,43.0157,43.107,42.9835,43.0641,15900.0
2008-07-03 12:30:00,80.25,80.36,80.0,80.09,28100.0,43.0802,43.1392,42.946,42.9943,28100.0
2008-07-03 12:40:00,80.09,80.22,79.92,80.05,44400.0,42.9943,43.0641,42.903,42.9728,44400.0
2008-07-03 12:50:00,80.05,80.32,79.87,79.98,81400.0,42.9728,43.1177,42.8762,42.9352,81400.0
2008-07-07 09:30:00,80.07,80.9,80.07,80.78,31100.0,42.9835,43.4291,42.9835,43.3647,31100.0
2008-07-07 09:40:00,80.79,80.9,80.44,80.44,18100.0,43.3701,43.4291,43.1822,43.1822,18100.0
2008-07-07 09:50:00,80.44,80.75,80.28,80.7,19900.0,43.1822,43.3486,43.0963,43.3217,19900.0
2008-07-07 10:00:00,80.7,80.85,80.5,80.68,18900.0,43.3217,43.4023,43.2144,43.311,18900.0
2008-07-07 10:10:00,80.66,80.78,80.38,80.46,42800.0,43.3003,43.3647,43.15,43.1929,42800.0
2008-07-07 10:20:00,80.5,80.52,80.15,80.2,16400.0,43.2144,43.2251,43.0265,43.0533,16400.0
2008-07-07 10:30:00,80.17,80.39,80.06,80.22,29100.0,43.0372,43.1553,42.9782,43.0641,29100.0
2008-07-07 10:40:00,80.17,80.23,79.84,79.84,14900.0,43.0372,43.0694,42.8601,42.8601,14900.0
2008-07-07 10:50:00,79.84,79.91,79.39,79.51,31500.0,42.8601,42.8976,42.6185,42.6829,31500.0
2008-07-07 11:00:00,79.53,79.66,79.15,79.24,27500.0,42.6937,42.7634,42.4897,42.538,27500.0
2008-07-07 11:10:00,79.23,79.75,79.2,79.73,25800.0,42.5326,42.8118,42.5165,42.801,25800.0
2008-07-07 11:20:00,79.73,79.74,79.43,79.6,19300.0,42.801,42.8064,42.64,42.7312,19300.0
2008-07-07 11:30:00,79.68,79.71,79.26,79.53,15900.0,42.7742,42.7903,42.5487,42.6937,15900.0
2008-07-07 11:40:00,79.51,79.76,79.45,79.59,38100.0,42.6829,42.8171,42.6507,42.7259,38100.0
2008-07-07 11:50:00,79.6,80.05,79.59,79.97,28000.0,42.7312,42.9728,42.7259,42.9299,28000.0
2008-07-07 12:00:00,79.97,80.1,79.9,79.96,28700.0,42.9299,42.9996,42.8923,42.9245,28700.0
2008-07-07 12:10:00,79.98,79.98,79.41,79.45,42600.0,42.9352,42.9352,42.6292,42.6507,42600.0
2008-07-07 12:20:00,79.47,79.55,78.88,79.02,43200.0,42.6614,42.7044,42.3447,42.4199,43200.0
2008-07-07 12:30:00,79.01,79.32,78.77,79.11,45200.0,42.4145,42.5809,42.2857,42.4682,45200.0
2008-07-07 12:40:00,79.11,79.3,78.9,78.9,32100.0,42.4682,42.5702,42.3555,42.3555,32100.0
2008-07-07 12:50:00,78.9,79.06,78.39,78.48,33200.0,42.3555,42.4413,42.0817,42.13,33200.0
2008-07-07 13:00:00,78.49,78.51,77.97,78.33,62300.0,42.1354,42.1461,41.8562,42.0495,62300.0
2008-07-07 13:10:00,78.36,78.57,78.3,78.46,39400.0,42.0656,42.1783,42.0334,42.1193,39400.0
2008-07-07 13:20:00,78.5,78.67,78.31,78.37,41900.0,42.1407,42.232,42.0387,42.0709,41900.0
2008-07-07 13:30:00,78.35,78.58,78.25,78.29,18400.0,42.0602,42.1837,42.0065,42.028,18400.0
2008-07-07 13:40:00,78.31,78.45,78.2,78.38,37000.0,42.0387,42.1139,41.9797,42.0763,37000.0
2008-07-07 13:50:00,78.4,78.48,78.24,78.39,27200.0,42.087,42.13,42.0012,42.0817,27200.0
2008-07-07 14:00:00,78.41,78.9,78.39,78.75,50500.0,42.0924,42.3555,42.0817,42.2749,50500.0
2008-07-07 14:10:00,78.78,79.07,78.59,79.04,64900.0,42.291,42.4467,42.189,42.4306,64900.0
2008-07-07 14:20:00,79.04,79.19,78.83,78.84,60200.0,42.4306,42.5111,42.3179,42.3232,60200.0
2008-07-07 14:30:00,78.86,78.86,78.22,78.27,62200.0,42.334,42.334,41.9904,42.0173,62200.0
2008-07-07 14:40:00,78.29,78.38,78.07,78.21,25200.0,42.028,42.0763,41.9099,41.985,25200.0
2008-07-07 14:50:00,78.21,78.26,77.84,78.02,48600.0,41.985,42.0119,41.7864,41.883,48600.0
2008-07-07 15:00:00,78.03,78.33,77.98,78.26,69400.0,41.8884,42.0495,41.8616,42.0119,69400.0
2008-07-07 15:10:00,78.25,78.6,78.09,78.54,80400.0,42.0065,42.1944,41.9206,42.1622,80400.0
2008-07-07 15:20:00,78.54,78.6,78.15,78.48,70600.0,42.1622,42.1944,41.9528,42.13,70600.0
2008-07-07 15:30:00,78.56,79.2,78.44,79.2,99300.0,42.1729,42.5165,42.1085,42.5165,99300.0
2008-07-07 15:40:00,79.2,79.4,78.55,78.59,77600.0,42.5165,42.6239,42.1676,42.189,77600.0
2008-07-07 15:50:00,78.59,78.72,77.39,77.43,215100.0,42.189,42.2588,41.5448,41.5663,215100.0
2008-07-08 09:30:00,77.71,77.93,76.68,77.21,38400.0,41.7166,41.8347,41.1637,41.4482,38400.0
2008-07-08 09:40:00,77.22,77.74,77.05,77.25,49400.0,41.4536,41.7327,41.3623,41.4697,49400.0
2008-07-08 09:50:00,77.21,77.74,77.19,77.5,30700.0,41.4482,41.7327,41.4375,41.6039,30700.0
2008-07-08 10:00:00,77.43,77.63,77.1,77.61,32300.0,41.5663,41.6737,41.3892,41.663,32300.0
2008-07-08 10:10:00,77.59,77.7,77.24,77.32,36500.0,41.6522,41.7113,41.4643,41.5073,36500.0
2008-07-08 10:20:00,77.3,77.44,77.14,77.27,27600.0,41.4965,41.5717,41.4106,41.4804,27600.0
2008-07-08 10:30:00,77.29,77.53,77.03,77.03,54900.0,41.4912,41.62,41.3516,41.3516,54900.0
2008-07-08 10:40:00,77.09,77.19,76.65,76.79,54800.0,41.3838,41.4375,41.1476,41.2228,54800.0
2008-07-08 10:50:00,76.85,76.97,76.73,76.86,23300.0,41.255,41.3194,41.1905,41.2603,23300.0
2008-07-08 11:00:00,76.9,77.25,76.86,77.11,48400.0,41.2818,41.4697,41.2603,41.3945,48400.0
2008-07-08 11:10:00,77.13,77.76,77.07,77.54,64900.0,41.4053,41.7435,41.3731,41.6254,64900.0
2008-07-08 11:20:00,77.5,77.88,77.44,77.82,38000.0,41.6039,41.8079,41.5717,41.7757,38000.0
2008-07-08 11:30:00,77.82,77.82,77.49,77.53,17200.0,41.7757,41.7757,41.5985,41.62,17200.0
2008-07-08 11:40:00,77.54,77.71,77.41,77.6,14300.0,41.6254,41.7166,41.5556,41.6576,14300.0
2008-07-08 11:50:00,77.63,77.78,77.56,77.78,16800.0,41.6737,41.7542,41.6361,41.7542,16800.0
2008-07-08 12:00:00,77.76,78.15,77.59,77.75,28500.0,41.7435,41.9528,41.6522,41.7381,28500.0
2008-07-08 12:10:00,77.79,78.13,77.71,78.04,29600.0,41.7596,41.9421,41.7166,41.8938,29600.0
2008-07-08 12:20:00,78.02,78.44,77.94,78.3,46100.0,41.883,42.1085,41.8401,42.0334,46100.0
2008-07-08 12:30:00,78.31,78.46,78.07,78.19,39800.0,42.0387,42.1193,41.9099,41.9743,39800.0
2008-07-08 12:40:00,78.18,78.28,77.74,77.74,24000.0,41.9689,42.0226,41.7327,41.7327,24000.0
2008-07-08 12:50:00,77.77,77.96,77.71,77.94,22400.0,41.7488,41.8508,41.7166,41.8401,22400.0
2008-07-08 13:00:00,77.94,78.65,77.89,78.62,45000.0,41.8401,42.2212,41.8133,42.2051,45000.0
2008-07-08 13:10:00,78.6,78.61,77.93,78.04,44900.0,42.1944,42.1998,41.8347,41.8938,44900.0
2008-07-08 13:20:00,77.99,78.08,77.69,77.91,39000.0,41.8669,41.9153,41.7059,41.824,39000.0
2008-07-08 13:30:00,77.88,77.98,77.55,77.55,38000.0,41.8079,41.8616,41.6307,41.6307,38000.0
2008-07-08 13:40:00,77.59,77.89,77.59,77.83,43500.0,41.6522,41.8133,41.6522,41.7811,43500.0
2008-07-08 13:50:00,77.86,77.93,77.52,77.71,41800.0,41.7972,41.8347,41.6146,41.7166,41800.0
2008-07-08 14:00:00,77.71,77.88,77.65,77.76,41200.0,41.7166,41.8079,41.6844,41.7435,41200.0
2008-07-08 14:10:00,77.81,77.9,77.59,77.84,25000.0,41.7703,41.8186,41.6522,41.7864,25000.0
2008-07-08 14:20:00,77.77,77.95,77.52,77.89,28200.0,41.7488,41.8455,41.6146,41.8133,28200.0
2008-07-08 14:30:00,77.88,78.15,77.66,77.81,42900.0,41.8079,41.9528,41.6898,41.7703,42900.0
2008-07-08 14:40:00,77.88,78.82,77.88,78.54,49200.0,41.8079,42.3125,41.8079,42.1622,49200.0
2008-07-08 14:50:00,78.53,78.89,78.47,78.82,31400.0,42.1568,42.3501,42.1246,42.3125,31400.0
2008-07-08 15:00:00,78.8,79.11,78.65,79.09,52200.0,42.3018,42.4682,42.2212,42.4575,52200.0
2008-07-08 15:10:00,79.13,79.26,78.99,79.1,39900.0,42.4789,42.5487,42.4038,42.4628,39900.0
2008-07-08 15:20:00,79.06,79.31,78.88,79.31,60700.0,42.4413,42.5756,42.3447,42.5756,60700.0
2008-07-08 15:30:00,79.31,80.05,79.23,80.05,61600.0,42.5756,42.9728,42.5326,42.9728,61600.0
2008-07-08 15:40:00,80.05,81.11,80.01,81.09,146300.0,42.9728,43.5418,42.9513,43.5311,146300.0
2008-07-08 15:50:00,81.1,84.24,81.08,83.01,425100.0,43.5365,45.2221,43.5257,44.5618,425100.0
2008-07-09 09:30:00,82.5,82.57,81.32,81.49,56500.0,44.288,44.3256,43.6546,43.7458,56500.0
2008-07-09 09:40:00,81.34,82.02,81.31,81.31,79200.0,43.6653,44.0303,43.6492,43.6492,79200.0
2008-07-09 09:50:00,81.36,81.36,80.84,81.08,58700.0,43.676,43.676,43.3969,43.5257,58700.0
2008-07-09 10:00:00,81.12,81.12,80.63,80.85,27600.0,43.5472,43.5472,43.2842,43.4023,27600.0
2008-07-09 10:10:00,80.86,82.45,80.86,82.44,56000.0,43.4076,44.2612,43.4076,44.2558,56000.0
2008-07-09 10:20:00,82.38,82.69,82.15,82.3,59300.0,44.2236,44.39,44.1001,44.1807,59300.0
2008-07-09 10:30:00,82.28,82.31,80.93,81.11,125800.0,44.1699,44.186,43.4452,43.5418,125800.0
2008-07-09 10:40:00,81.11,81.31,80.65,81.25,80900.0,43.5418,43.6492,43.2949,43.617,80900.0
2008-07-09 10:50:00,81.23,81.7,81.16,81.35,36000.0,43.6063,43.8586,43.5687,43.6707,36000.0
2008-07-09 11:00:00,81.39,81.99,81.37,81.98,33800.0,43.6921,44.0142,43.6814,44.0089,33800.0
2008-07-09 11:10:00,82.01,82.22,81.82,82.02,22500.0,44.025,44.1377,43.923,44.0303,22500.0
2008-07-09 11:20:00,82.02,82.83,81.94,82.73,34200.0,44.0303,44.4652,43.9874,44.4115,34200.0
2008-07-09 11:30:00,82.75,82.85,82.52,82.57,24100.0,44.4222,44.4759,44.2988,44.3256,24100.0
2008-07-09 11:40:00,82.57,82.68,82.36,82.36,21800.0,44.3256,44.3847,44.2129,44.2129,21800.0
2008-07-09 11:50:00,82.32,82.34,81.7,81.81,38200.0,44.1914,44.2021,43.8586,43.9176,38200.0
2008-07-09 12:00:00,81.84,81.97,81.68,81.9,39900.0,43.9337,44.0035,43.8478,43.9659,39900.0
2008-07-09 12:10:00,81.94,82.03,81.78,81.96,19000.0,43.9874,44.0357,43.9015,43.9981,19000.0
2008-07-09 12:20:00,81.95,82.01,81.7,81.7,24700.0,43.9928,44.025,43.8586,43.8586,24700.0
2008-07-09 12:30:00,81.72,81.8,80.85,81.04,64000.0,43.8693,43.9122,43.4023,43.5043,64000.0
2008-07-09 12:40:00,81.06,81.2,81.0,81.09,19200.0,43.515,43.5902,43.4828,43.5311,19200.0
2008-07-09 12:50:00,81.08,81.19,80.97,80.99,18600.0,43.5257,43.5848,43.4667,43.4774,18600.0
2008-07-09 13:00:00,80.99,81.01,80.68,80.76,22200.0,43.4774,43.4882,43.311,43.3539,22200.0
2008-07-09 13:10:00,80.78,80.9,80.64,80.9,21400.0,43.3647,43.4291,43.2895,43.4291,21400.0
2008-07-09 13:20:00,80.86,80.99,80.69,80.79,15500.0,43.4076,43.4774,43.3164,43.3701,15500.0
2008-07-09 13:30:00,80.85,81.2,80.82,81.16,14200.0,43.4023,43.5902,43.3862,43.5687,14200.0
2008-07-09 13:40:00,81.13,81.5,81.13,81.45,20300.0,43.5526,43.7512,43.5526,43.7244,20300.0
2008-07-09 13:50:00,81.5,81.5,81.22,81.29,25100.0,43.7512,43.7512,43.6009,43.6385,25100.0
2008-07-09 14:00:00,81.29,81.34,80.83,81.3,41600.0,43.6385,43.6653,43.3915,43.6438,41600.0
2008-07-09 14:10:00,81.33,81.34,81.11,81.11,53000.0,43.6599,43.6653,43.5418,43.5418,53000.0
2008-07-09 14:20:00,81.11,81.27,80.99,81.16,37600.0,43.5418,43.6277,43.4774,43.5687,37600.0
2008-07-09 14:30:00,81.19,81.34,80.88,80.92,39900.0,43.5848,43.6653,43.4184,43.4398,39900.0
2008-07-09 14:40:00,80.96,81.09,80.68,80.68,35400.0,43.4613,43.5311,43.311,43.311,35400.0
2008-07-09 14:50:00,80.68,80.76,80.16,80.23,47500.0,43.311,43.3539,43.0319,43.0694,47500.0
2008-07-09 15:00:00,80.2,80.23,79.63,79.63,91200.0,43.0533,43.0694,42.7473,42.7473,91200.0
2008-07-09 15:10:00,79.64,79.78,79.47,79.59,36600.0,42.7527,42.8279,42.6614,42.7259,36600.0
2008-07-09 15:20:00,79.56,79.76,79.31,79.32,38600.0,42.7098,42.8171,42.5756,42.5809,38600.0
2008-07-09 15:30:00,79.32,79.88,79.16,79.18,59500.0,42.5809,42.8815,42.495,42.5058,59500.0
2008-07-09 15:40:00,79.18,79.19,77.85,77.85,107100.0,42.5058,42.5111,41.7918,41.7918,107100.0
2008-07-09 15:50:00,77.84,77.98,76.24,76.4,342000.0,41.7864,41.8616,40.9275,41.0134,342000.0
2008-07-10 09:30:00,76.5,77.75,76.21,76.33,53200.0,41.0671,41.7381,40.9114,40.9758,53200.0
2008-07-10 09:40:00,76.36,78.91,76.31,78.39,61300.0,40.9919,42.3608,40.9651,42.0817,61300.0
2008-07-10 09:50:00,78.45,78.68,77.4,77.55,60400.0,42.1139,42.2374,41.5502,41.6307,60400.0
2008-07-10 10:00:00,77.63,77.83,77.19,77.24,65600.0,41.6737,41.7811,41.4375,41.4643,65600.0
2008-07-10 10:10:00,77.27,77.4,76.79,76.82,65800.0,41.4804,41.5502,41.2228,41.2389,65800.0
2008-07-10 10:20:00,76.75,77.0,76.2,76.89,70600.0,41.2013,41.3355,40.906,41.2764,70600.0
2008-07-10 10:30:00,76.99,77.83,76.85,77.61,74600.0,41.3301,41.7811,41.255,41.663,74600.0
2008-07-10 10:40:00,77.64,78.72,77.57,77.74,65900.0,41.6791,42.2588,41.6415,41.7327,65900.0
2008-07-10 10:50:00,77.67,77.77,77.22,77.42,43600.0,41.6952,41.7488,41.4536,41.561,43600.0
2008-07-10 11:00:00,77.45,77.91,77.25,77.5,27100.0,41.5771,41.824,41.4697,41.6039,27100.0
2008-07-10 11:10:00,77.57,77.62,77.17,77.21,35000.0,41.6415,41.6683,41.4267,41.4482,35000.0
2008-07-10 11:20:00,77.28,77.56,77.26,77.54,22700.0,41.4858,41.6361,41.4751,41.6254,22700.0
2008-07-10 11:30:00,77.51,77.99,77.5,77.77,24500.0,41.6093,41.8669,41.6039,41.7488,24500.0
2008-07-10 11:40:00,77.81,78.04,77.5,77.51,28400.0,41.7703,41.8938,41.6039,41.6093,28400.0
2008-07-10 11:50:00,77.55,78.04,77.55,77.97,29900.0,41.6307,41.8938,41.6307,41.8562,29900.0
2008-07-10 12:00:00,77.98,78.49,77.77,78.15,38100.0,41.8616,42.1354,41.7488,41.9528,38100.0
2008-07-10 12:10:00,78.16,78.68,78.05,78.2,30000.0,41.9582,42.2374,41.8992,41.9797,30000.0
2008-07-10 12:20:00,78.21,78.51,78.05,78.2,20500.0,41.985,42.1461,41.8992,41.9797,20500.0
2008-07-10 12:30:00,78.27,78.37,78.14,78.3,25900.0,42.0173,42.0709,41.9475,42.0334,25900.0
2008-07-10 12:40:00,78.31,78.56,78.31,78.48,43700.0,42.0387,42.1729,42.0387,42.13,43700.0
2008-07-10 12:50:00,78.47,78.54,77.72,77.84,33500.0,42.1246,42.1622,41.722,41.7864,33500.0
2008-07-10 13:00:00,77.89,78.23,77.89,78.14,39600.0,41.8133,41.9958,41.8133,41.9475,39600.0
2008-07-10 13:10:00,78.12,78.53,77.99,78.44,20900.0,41.9367,42.1568,41.8669,42.1085,20900.0
2008-07-10 13:20:00,78.44,78.7,78.15,78.64,23000.0,42.1085,42.2481,41.9528,42.2159,23000.0
2008-07-10 13:30:00,78.66,78.98,78.64,78.74,32100.0,42.2266,42.3984,42.2159,42.2696,32100.0
2008-07-10 13:40:00,78.71,78.87,78.56,78.71,15600.0,42.2535,42.3394,42.1729,42.2535,15600.0
2008-07-10 13:50:00,78.66,78.7,78.37,78.37,19500.0,42.2266,42.2481,42.0709,42.0709,19500.0
2008-07-10 14:00:00,78.32,78.44,78.12,78.15,19100.0,42.0441,42.1085,41.9367,41.9528,19100.0
2008-07-10 14:10:00,78.11,78.19,77.49,77.49,27100.0,41.9314,41.9743,41.5985,41.5985,27100.0
2008-07-10 14:20:00,77.51,77.76,76.91,77.12,45600.0,41.6093,41.7435,41.2872,41.3999,45600.0
2008-07-10 14:30:00,77.12,77.23,76.9,77.11,50700.0,41.3999,41.459,41.2818,41.3945,50700.0
2008-07-10 14:40:00,77.13,77.13,76.45,76.78,45800.0,41.4053,41.4053,41.0402,41.2174,45800.0
2008-07-10 14:50:00,76.8,76.99,76.49,76.79,44800.0,41.2281,41.3301,41.0617,41.2228,44800.0
2008-07-10 15:00:00,76.72,77.53,76.72,77.35,53900.0,41.1852,41.62,41.1852,41.5234,53900.0
2008-07-10 15:10:00,77.25,77.54,76.95,77.12,63000.0,41.4697,41.6254,41.3086,41.3999,63000.0
2008-07-10 15:20:00,77.18,77.58,77.05,77.47,76700.0,41.4321,41.6468,41.3623,41.5878,76700.0
2008-07-10 15:30:00,77.43,77.63,77.16,77.43,73400.0,41.5663,41.6737,41.4214,41.5663,73400.0
2008-07-10 15:40:00,77.42,77.78,77.24,77.71,66400.0,41.561,41.7542,41.4643,41.7166,66400.0
2008-07-10 15:50:00,77.68,78.24,77.46,78.03,104300.0,41.7005,42.0012,41.5824,41.8884,104300.0
2008-07-11 09:30:00,76.01,78.13,76.01,78.11,55100.0,40.804,41.9421,40.804,41.9314,55100.0
2008-07-11 09:40:00,78.06,78.6,77.46,78.39,75500.0,41.9045,42.1944,41.5824,42.0817,75500.0
2008-07-11 09:50:00,78.38,78.58,77.56,77.61,68800.0,42.0763,42.1837,41.6361,41.663,68800.0
2008-07-11 10:00:00,77.67,78.64,77.61,78.26,63200.0,41.6952,42.2159,41.663,42.0119,63200.0
2008-07-11 10:10:00,78.17,78.49,77.62,77.94,33000.0,41.9636,42.1354,41.6683,41.8401,33000.0
2008-07-11 10:20:00,77.95,78.28,76.94,77.53,54600.0,41.8455,42.0226,41.3033,41.62,54600.0
2008-07-11 10:30:00,77.52,78.21,77.37,78.07,63100.0,41.6146,41.985,41.5341,41.9099,63100.0
2008-07-11 10:40:00,77.99,78.5,77.99,78.28,29600.0,41.8669,42.1407,41.8669,42.0226,29600.0
2008-07-11 10:50:00,78.27,78.66,78.16,78.35,35700.0,42.0173,42.2266,41.9582,42.0602,35700.0
2008-07-11 11:00:00,78.29,78.75,78.2,78.27,34800.0,42.028,42.2749,41.9797,42.0173,34800.0
2008-07-11 11:10:00,78.31,78.46,77.76,78.07,46900.0,42.0387,42.1193,41.7435,41.9099,46900.0
2008-07-11 11:20:00,78.08,78.2,77.61,77.65,46000.0,41.9153,41.9797,41.663,41.6844,46000.0
2008-07-11 11:30:00,77.66,78.24,77.59,77.98,94900.0,41.6898,42.0012,41.6522,41.8616,94900.0
2008-07-11 11:40:00,77.96,78.35,77.88,77.89,43400.0,41.8508,42.0602,41.8079,41.8133,43400.0
2008-07-11 11:50:00,77.9,78.28,77.63,78.2,29300.0,41.8186,42.0226,41.6737,41.9797,29300.0
2008-07-11 12:00:00,78.17,78.18,77.75,77.94,33200.0,41.9636,41.9689,41.7381,41.8401,33200.0
2008-07-11 12:10:00,77.92,78.14,77.72,78.04,24000.0,41.8294,41.9475,41.722,41.8938,24000.0
2008-07-11 12:20:00,78.05,78.27,77.93,78.21,40100.0,41.8992,42.0173,41.8347,41.985,40100.0
2008-07-11 12:30:00,78.21,78.21,77.81,77.91,32200.0,41.985,41.985,41.7703,41.824,32200.0
2008-07-11 12:40:00,77.9,78.18,77.88,78.06,30600.0,41.8186,41.9689,41.8079,41.9045,30600.0
2008-07-11 12:50:00,78.04,78.16,77.75,77.91,39200.0,41.8938,41.9582,41.7381,41.824,39200.0
2008-07-11 13:00:00,77.9,77.92,77.59,77.76,57800.0,41.8186,41.8294,41.6522,41.7435,57800.0
2008-07-11 13:10:00,77.76,78.15,77.51,77.91,30500.0,41.7435,41.9528,41.6093,41.824,30500.0
2008-07-11 13:20:00,77.94,78.11,77.65,77.9,19600.0,41.8401,41.9314,41.6844,41.8186,19600.0
2008-07-11 13:30:00,77.89,78.18,77.78,78.13,18400.0,41.8133,41.9689,41.7542,41.9421,18400.0
2008-07-11 13:40:00,78.16,78.75,78.1,78.64,39600.0,41.9582,42.2749,41.926,42.2159,39600.0
2008-07-11 13:50:00,78.63,78.87,78.33,78.56,28400.0,42.2105,42.3394,42.0495,42.1729,28400.0
2008-07-11 14:00:00,78.53,79.35,78.41,79.03,52100.0,42.1568,42.597,42.0924,42.4252,52100.0
2008-07-11 14:10:00,79.08,79.37,78.85,79.17,35800.0,42.4521,42.6078,42.3286,42.5004,35800.0
2008-07-11 14:20:00,79.27,79.33,78.66,78.67,28900.0,42.5541,42.5863,42.2266,42.232,28900.0
2008-07-11 14:30:00,78.67,78.84,78.25,78.59,25600.0,42.232,42.3232,42.0065,42.189,25600.0
2008-07-11 14:40:00,78.56,79.74,78.5,79.74,46700.0,42.1729,42.8064,42.1407,42.8064,46700.0
2008-07-11 14:50:00,79.74,80.18,79.19,80.15,90200.0,42.8064,43.0426,42.5111,43.0265,90200.0
2008-07-11 15:00:00,80.11,81.13,80.07,80.41,86000.0,43.005,43.5526,42.9835,43.1661,86000.0
2008-07-11 15:10:00,80.45,80.84,79.32,79.49,68900.0,43.1875,43.3969,42.5809,42.6722,68900.0
2008-07-11 15:20:00,79.44,79.82,79.03,79.23,56800.0,42.6453,42.8493,42.4252,42.5326,56800.0
2008-07-11 15:30:00,79.25,79.34,78.53,78.56,48600.0,42.5433,42.5917,42.1568,42.1729,48600.0
2008-07-11 15:40:00,78.58,78.58,78.08,78.3,54800.0,42.1837,42.1837,41.9153,42.0334,54800.0
2008-07-11 15:50:00,78.28,78.76,78.26,78.43,82300.0,42.0226,42.2803,42.0119,42.1031,82300.0
2008-07-14 09:30:00,79.63,80.36,79.31,79.97,24300.0,42.7473,43.1392,42.5756,42.9299,24300.0
2008-07-14 09:40:00,79.99,80.14,79.27,79.63,43900.0,42.9406,43.0211,42.5541,42.7473,43900.0
2008-07-14 09:50:00,79.66,79.66,78.05,78.42,65500.0,42.7634,42.7634,41.8992,42.0978,65500.0
2008-07-14 10:00:00,78.33,78.8,77.78,78.39,46300.0,42.0495,42.3018,41.7542,42.0817,46300.0
2008-07-14 10:10:00,78.35,78.65,77.69,77.84,47400.0,42.0602,42.2212,41.7059,41.7864,47400.0
2008-07-14 10:20:00,77.88,77.99,76.8,77.15,34200.0,41.8079,41.8669,41.2281,41.416,34200.0
2008-07-14 10:30:00,77.17,77.46,76.86,77.24,60400.0,41.4267,41.5824,41.2603,41.4643,60400.0
2008-07-14 10:40:00,77.32,77.36,76.93,77.28,37700.0,41.5073,41.5287,41.2979,41.4858,37700.0
2008-07-14 10:50:00,77.21,77.55,77.08,77.41,68100.0,41.4482,41.6307,41.3784,41.5556,68100.0
2008-07-14 11:00:00,77.37,77.5,76.75,77.22,44800.0,41.5341,41.6039,41.2013,41.4536,44800.0
2008-07-14 11:10:00,77.22,77.3,77.04,77.13,34400.0,41.4536,41.4965,41.357,41.4053,34400.0
2008-07-14 11:20:00,77.13,77.15,76.52,76.93,41700.0,41.4053,41.416,41.0778,41.2979,41700.0
2008-07-14 11:30:00,76.94,77.18,76.76,76.99,47300.0,41.3033,41.4321,41.2067,41.3301,47300.0
2008-07-14 11:40:00,76.99,77.27,76.93,76.99,38600.0,41.3301,41.4804,41.2979,41.3301,38600.0
2008-07-14 11:50:00,77.04,77.11,76.15,76.41,56800.0,41.357,41.3945,40.8792,41.0188,56800.0
2008-07-14 12:00:00,76.4,76.74,76.11,76.61,70200.0,41.0134,41.1959,40.8577,41.1261,70200.0
2008-07-14 12:10:00,76.6,76.7,76.42,76.54,24600.0,41.1208,41.1744,41.0241,41.0885,24600.0
2008-07-14 12:20:00,76.51,76.73,76.4,76.57,23000.0,41.0724,41.1905,41.0134,41.1047,23000.0
2008-07-14 12:30:00,76.54,76.63,76.31,76.52,44200.0,41.0885,41.1369,40.9651,41.0778,44200.0
2008-07-14 12:40:00,76.52,76.7,76.35,76.57,53600.0,41.0778,41.1744,40.9866,41.1047,53600.0
2008-07-14 12:50:00,76.55,76.68,76.26,76.38,23400.0,41.0939,41.1637,40.9382,41.0027,23400.0
2008-07-14 13:00:00,76.4,76.45,76.02,76.14,34800.0,41.0134,41.0402,40.8094,40.8738,34800.0
2008-07-14 13:10:00,76.07,76.72,75.95,76.64,63700.0,40.8362,41.1852,40.7718,41.1422,63700.0
2008-07-14 13:20:00,76.63,76.9,76.58,76.83,83900.0,41.1369,41.2818,41.11,41.2442,83900.0
2008-07-14 13:30:00,76.78,77.15,76.59,77.15,39000.0,41.2174,41.416,41.1154,41.416,39000.0
2008-07-14 13:40:00,77.14,77.25,76.79,77.25,25500.0,41.4106,41.4697,41.2228,41.4697,25500.0
2008-07-14 13:50:00,77.19,77.19,76.71,76.8,23300.0,41.4375,41.4375,41.1798,41.2281,23300.0
2008-07-14 14:00:00,76.85,77.06,76.68,76.92,31900.0,41.255,41.3677,41.1637,41.2925,31900.0
2008-07-14 14:10:00,76.85,76.91,76.46,76.6,32800.0,41.255,41.2872,41.0456,41.1208,32800.0
2008-07-14 14:20:00,76.62,76.98,76.57,76.73,27000.0,41.1315,41.3248,41.1047,41.1905,27000.0
2008-07-14 14:30:00,76.71,77.2,76.71,77.02,55200.0,41.1798,41.4429,41.1798,41.3462,55200.0
2008-07-14 14:40:00,77.02,77.13,76.7,76.97,81700.0,41.3462,41.4053,41.1744,41.3194,81700.0
2008-07-14 14:50:00,76.96,77.03,76.73,76.73,53100.0,41.314,41.3516,41.1905,41.1905,53100.0
2008-07-14 15:00:00,76.71,76.79,76.39,76.67,60800.0,41.1798,41.2228,41.008,41.1583,60800.0
2008-07-14 15:10:00,76.68,76.8,76.5,76.54,30700.0,41.1637,41.2281,41.0671,41.0885,30700.0
2008-07-14 15:20:00,76.56,77.29,76.32,76.68,66000.0,41.0993,41.4912,40.9704,41.1637,66000.0
2008-07-14 15:30:00,76.72,77.19,76.68,76.96,47200.0,41.1852,41.4375,41.1637,41.314,47200.0
2008-07-14 15:40:00,76.91,77.19,76.57,76.93,66100.0,41.2872,41.4375,41.1047,41.2979,66100.0
2008-07-14 15:50:00,76.91,76.91,75.5,75.77,281900.0,41.2872,41.2872,40.5303,40.6752,281900.0
2008-07-15 09:30:00,75.53,75.84,75.1,75.43,50800.0,40.5464,40.7128,40.3155,40.4927,50800.0
2008-07-15 09:40:00,75.41,75.98,75.25,75.53,58200.0,40.4819,40.7879,40.396,40.5464,58200.0
2008-07-15 09:50:00,75.49,75.55,75.0,75.31,78400.0,40.5249,40.5571,40.2618,40.4283,78400.0
2008-07-15 10:00:00,75.31,75.84,75.22,75.65,124800.0,40.4283,40.7128,40.3799,40.6108,124800.0
2008-07-15 10:10:00,75.59,75.79,75.26,75.61,70200.0,40.5786,40.6859,40.4014,40.5893,70200.0
2008-07-15 10:20:00,75.67,76.12,75.41,75.98,76000.0,40.6215,40.8631,40.4819,40.7879,76000.0
2008-07-15 10:30:00,75.9,76.06,75.63,75.85,34300.0,40.745,40.8309,40.6,40.7181,34300.0
2008-07-15 10:40:00,75.95,76.79,75.82,76.73,39100.0,40.7718,41.2228,40.702,41.1905,39100.0
2008-07-15 10:50:00,76.77,77.6,76.7,77.17,60200.0,41.212,41.6576,41.1744,41.4267,60200.0
2008-07-15 11:00:00,77.29,79.35,77.21,78.94,80200.0,41.4912,42.597,41.4482,42.3769,80200.0
2008-07-15 11:10:00,78.85,79.1,77.78,78.16,71100.0,42.3286,42.4628,41.7542,41.9582,71100.0
2008-07-15 11:20:00,78.08,78.58,77.75,78.26,73800.0,41.9153,42.1837,41.7381,42.0119,73800.0
2008-07-15 11:30:00,78.21,78.26,77.35,77.41,56600.0,41.985,42.0119,41.5234,41.5556,56600.0
2008-07-15 11:40:00,77.43,77.5,76.91,77.1,37200.0,41.5663,41.6039,41.2872,41.3892,37200.0
2008-07-15 11:50:00,77.11,78.7,77.0,78.35,74000.0,41.3945,42.2481,41.3355,42.0602,74000.0
2008-07-15 12:00:00,78.28,78.87,77.71,78.49,49800.0,42.0226,42.3394,41.7166,42.1354,49800.0
2008-07-15 12:10:00,78.49,79.11,78.15,78.89,48700.0,42.1354,42.4682,41.9528,42.3501,48700.0
2008-07-15 12:20:00,78.92,79.49,78.84,79.26,78000.0,42.3662,42.6722,42.3232,42.5487,78000.0
2008-07-15 12:30:00,79.28,79.73,79.04,79.46,49200.0,42.5594,42.801,42.4306,42.6561,49200.0
2008-07-15 12:40:00,79.51,79.76,78.75,78.77,46500.0,42.6829,42.8171,42.2749,42.2857,46500.0
2008-07-15 12:50:00,78.74,79.02,78.61,78.99,47800.0,42.2696,42.4199,42.1998,42.4038,47800.0
2008-07-15 13:00:00,79.0,79.58,78.86,79.01,104600.0,42.4091,42.7205,42.334,42.4145,104600.0
2008-07-15 13:10:00,79.0,79.27,78.59,78.59,38200.0,42.4091,42.5541,42.189,42.189,38200.0
2008-07-15 13:20:00,78.59,78.66,77.76,78.01,51000.0,42.189,42.2266,41.7435,41.8777,51000.0
2008-07-15 13:30:00,78.01,78.09,77.62,77.79,47700.0,41.8777,41.9206,41.6683,41.7596,47700.0
2008-07-15 13:40:00,77.8,78.34,77.74,78.32,37100.0,41.7649,42.0548,41.7327,42.0441,37100.0
2008-07-15 13:50:00,78.3,78.36,77.95,77.95,30800.0,42.0334,42.0656,41.8455,41.8455,30800.0
2008-07-15 14:00:00,77.99,78.23,77.49,77.51,30100.0,41.8669,41.9958,41.5985,41.6093,30100.0
2008-07-15 14:10:00,77.51,78.2,77.51,77.86,42900.0,41.6093,41.9797,41.6093,41.7972,42900.0
2008-07-15 14:20:00,77.84,78.21,77.69,77.89,43100.0,41.7864,41.985,41.7059,41.8133,43100.0
2008-07-15 14:30:00,77.85,78.4,77.8,78.05,30400.0,41.7918,42.087,41.7649,41.8992,30400.0
2008-07-15 14:40:00,78.01,78.24,77.87,78.19,16000.0,41.8777,42.0012,41.8025,41.9743,16000.0
2008-07-15 14:50:00,78.2,78.59,77.97,78.44,30400.0,41.9797,42.189,41.8562,42.1085,30400.0
2008-07-15 15:00:00,78.41,78.88,78.33,78.76,48000.0,42.0924,42.3447,42.0495,42.2803,48000.0
2008-07-15 15:10:00,78.76,78.96,78.47,78.75,36600.0,42.2803,42.3877,42.1246,42.2749,36600.0
2008-07-15 15:20:00,78.8,78.81,77.8,77.8,43700.0,42.3018,42.3071,41.7649,41.7649,43700.0
2008-07-15 15:30:00,77.86,78.16,77.35,77.35,69900.0,41.7972,41.9582,41.5234,41.5234,69900.0
2008-07-15 15:40:00,77.35,77.52,77.0,77.34,110100.0,41.5234,41.6146,41.3355,41.518,110100.0
2008-07-15 15:50:00,77.34,77.52,76.45,76.49,174400.0,41.518,41.6146,41.0402,41.0617,174400.0
2008-07-16 09:30:00,76.95,77.09,75.57,75.62,35900.0,41.3086,41.3838,40.5678,40.5947,35900.0
2008-07-16 09:40:00,75.62,75.86,75.07,75.51,39500.0,40.5947,40.7235,40.2994,40.5356,39500.0
2008-07-16 09:50:00,75.51,76.45,75.44,76.01,60300.0,40.5356,41.0402,40.498,40.804,60300.0
2008-07-16 10:00:00,76.09,76.39,75.8,76.13,63900.0,40.847,41.008,40.6913,40.8685,63900.0
2008-07-16 10:10:00,76.18,76.37,75.9,76.0,77900.0,40.8953,40.9973,40.745,40.7987,77900.0
2008-07-16 10:20:00,76.0,76.97,76.0,76.85,78000.0,40.7987,41.3194,40.7987,41.255,78000.0
2008-07-16 10:30:00,76.85,78.0,76.51,78.0,83100.0,41.255,41.8723,41.0724,41.8723,83100.0
2008-07-16 10:40:00,78.0,78.46,77.47,77.77,75000.0,41.8723,42.1193,41.5878,41.7488,75000.0
2008-07-16 10:50:00,77.77,78.11,77.54,77.62,44900.0,41.7488,41.9314,41.6254,41.6683,44900.0
2008-07-16 11:00:00,77.59,77.84,77.46,77.48,22400.0,41.6522,41.7864,41.5824,41.5932,22400.0
2008-07-16 11:10:00,77.48,77.7,77.22,77.7,21900.0,41.5932,41.7113,41.4536,41.7113,21900.0
2008-07-16 11:20:00,77.7,77.76,77.32,77.4,28300.0,41.7113,41.7435,41.5073,41.5502,28300.0
2008-07-16 11:30:00,77.36,77.54,76.9,76.9,21300.0,41.5287,41.6254,41.2818,41.2818,21300.0
2008-07-16 11:40:00,76.92,77.23,76.84,77.1,24300.0,41.2925,41.459,41.2496,41.3892,24300.0
2008-07-16 11:50:00,77.13,77.65,77.13,77.58,15000.0,41.4053,41.6844,41.4053,41.6468,15000.0
2008-07-16 12:00:00,77.63,78.0,77.53,77.6,18500.0,41.6737,41.8723,41.62,41.6576,18500.0
2008-07-16 12:10:00,77.58,77.75,77.35,77.71,28100.0,41.6468,41.7381,41.5234,41.7166,28100.0
2008-07-16 12:20:00,77.72,78.2,77.67,78.17,28400.0,41.722,41.9797,41.6952,41.9636,28400.0
2008-07-16 12:30:00,78.14,78.19,77.73,77.79,25100.0,41.9475,41.9743,41.7274,41.7596,25100.0
2008-07-16 12:40:00,77.75,77.91,77.66,77.74,22700.0,41.7381,41.824,41.6898,41.7327,22700.0
2008-07-16 12:50:00,77.74,77.99,77.66,77.85,18400.0,41.7327,41.8669,41.6898,41.7918,18400.0
2008-07-16 13:00:00,77.83,78.2,77.79,78.12,24500.0,41.7811,41.9797,41.7596,41.9367,24500.0
2008-07-16 13:10:00,78.13,78.36,77.94,78.18,26800.0,41.9421,42.0656,41.8401,41.9689,26800.0
2008-07-16 13:20:00,78.21,78.63,78.2,78.56,29200.0,41.985,42.2105,41.9797,42.1729,29200.0
2008-07-16 13:30:00,78.56,78.65,78.39,78.46,18800.0,42.1729,42.2212,42.0817,42.1193,18800.0
2008-07-16 13:40:00,78.46,78.56,78.32,78.52,31000.0,42.1193,42.1729,42.0441,42.1515,31000.0
2008-07-16 13:50:00,78.52,78.75,78.52,78.73,12300.0,42.1515,42.2749,42.1515,42.2642,12300.0
2008-07-16 14:00:00,78.73,78.83,78.25,78.34,52200.0,42.2642,42.3179,42.0065,42.0548,52200.0
2008-07-16 14:10:00,78.34,79.28,78.34,79.02,30300.0,42.0548,42.5594,42.0548,42.4199,30300.0
2008-07-16 14:20:00,79.04,79.3,79.0,79.26,15200.0,42.4306,42.5702,42.4091,42.5487,15200.0
2008-07-16 14:30:00,79.26,79.99,79.17,79.72,49100.0,42.5487,42.9406,42.5004,42.7957,49100.0
2008-07-16 14:40:00,79.7,80.16,79.67,79.77,27700.0,42.7849,43.0319,42.7688,42.8225,27700.0
2008-07-16 14:50:00,79.81,79.9,79.6,79.67,54500.0,42.844,42.8923,42.7312,42.7688,54500.0
2008-07-16 15:00:00,79.7,79.78,79.55,79.7,103400.0,42.7849,42.8279,42.7044,42.7849,103400.0
2008-07-16 15:10:00,79.72,79.74,79.39,79.66,55200.0,42.7957,42.8064,42.6185,42.7634,55200.0
2008-07-16 15:20:00,79.65,80.13,79.63,80.04,41000.0,42.7581,43.0157,42.7473,42.9674,41000.0
2008-07-16 15:30:00,80.03,80.6,79.81,80.6,57400.0,42.9621,43.2681,42.844,43.2681,57400.0
2008-07-16 15:40:00,80.6,81.45,80.55,81.38,147100.0,43.2681,43.7244,43.2412,43.6868,147100.0
2008-07-16 15:50:00,81.38,82.39,80.98,82.21,375600.0,43.6868,44.229,43.472,44.1323,375600.0
2008-07-17 09:30:00,82.12,82.91,81.79,82.15,49300.0,44.084,44.5081,43.9069,44.1001,49300.0
2008-07-17 09:40:00,82.16,83.0,81.73,81.73,51900.0,44.1055,44.5564,43.8747,43.8747,51900.0
2008-07-17 09:50:00,81.84,81.91,80.51,80.52,38900.0,43.9337,43.9713,43.2197,43.2251,38900.0
2008-07-17 10:00:00,80.62,81.42,80.01,80.78,54800.0,43.2788,43.7083,42.9513,43.3647,54800.0
2008-07-17 10:10:00,80.79,81.76,80.48,81.73,44300.0,43.3701,43.8908,43.2036,43.8747,44300.0
2008-07-17 10:20:00,81.7,82.23,81.25,81.96,45600.0,43.8586,44.1431,43.617,43.9981,45600.0
2008-07-17 10:30:00,81.91,82.98,81.79,82.73,43500.0,43.9713,44.5457,43.9069,44.4115,43500.0
2008-07-17 10:40:00,82.68,82.68,81.18,81.97,39400.0,44.3847,44.3847,43.5794,44.0035,39400.0
2008-07-17 10:50:00,82.02,82.06,81.32,81.38,19300.0,44.0303,44.0518,43.6546,43.6868,19300.0
2008-07-17 11:00:00,81.43,81.5,80.61,80.77,51000.0,43.7136,43.7512,43.2734,43.3593,51000.0
2008-07-17 11:10:00,80.82,80.95,80.36,80.44,60600.0,43.3862,43.4559,43.1392,43.1822,60600.0
2008-07-17 11:20:00,80.45,80.93,80.22,80.56,44500.0,43.1875,43.4452,43.0641,43.2466,44500.0
2008-07-17 11:30:00,80.56,80.93,80.43,80.77,37000.0,43.2466,43.4452,43.1768,43.3593,37000.0
2008-07-17 11:40:00,80.77,81.35,80.77,80.89,31000.0,43.3593,43.6707,43.3593,43.4237,31000.0
2008-07-17 11:50:00,80.89,81.68,80.84,81.53,27200.0,43.4237,43.8478,43.3969,43.7673,27200.0
2008-07-17 12:00:00,81.61,81.62,81.03,81.19,65300.0,43.8102,43.8156,43.4989,43.5848,65300.0
2008-07-17 12:10:00,81.19,81.51,81.17,81.26,23200.0,43.5848,43.7566,43.574,43.6224,23200.0
2008-07-17 12:20:00,81.2,81.46,81.15,81.31,11400.0,43.5902,43.7297,43.5633,43.6492,11400.0
2008-07-17 12:30:00,81.32,81.32,81.19,81.25,14300.0,43.6546,43.6546,43.5848,43.617,14300.0
2008-07-17 12:40:00,81.21,81.44,81.21,81.39,8000.0,43.5955,43.719,43.5955,43.6921,8000.0
2008-07-17 12:50:00,81.49,81.85,81.46,81.52,26500.0,43.7458,43.9391,43.7297,43.7619,26500.0
2008-07-17 13:00:00,81.48,81.87,81.16,81.75,35300.0,43.7405,43.9498,43.5687,43.8854,35300.0
2008-07-17 13:10:00,81.75,82.07,81.68,81.96,124700.0,43.8854,44.0572,43.8478,43.9981,124700.0
2008-07-17 13:20:00,81.96,82.07,81.61,81.64,64000.0,43.9981,44.0572,43.8102,43.8264,64000.0
2008-07-17 13:30:00,81.65,82.02,81.64,81.81,42000.0,43.8317,44.0303,43.8264,43.9176,42000.0
2008-07-17 13:40:00,81.8,82.43,81.8,82.43,40600.0,43.9122,44.2504,43.9122,44.2504,40600.0
2008-07-17 13:50:00,82.42,82.75,82.42,82.54,48700.0,44.2451,44.4222,44.2451,44.3095,48700.0
2008-07-17 14:00:00,82.54,82.79,82.32,82.67,26700.0,44.3095,44.4437,44.1914,44.3793,26700.0
2008-07-17 14:10:00,82.6,82.97,82.57,82.69,24000.0,44.3417,44.5403,44.3256,44.39,24000.0
2008-07-17 14:20:00,82.75,83.15,82.68,83.15,34800.0,44.4222,44.637,44.3847,44.637,34800.0
2008-07-17 14:30:00,83.12,83.16,82.05,82.13,52800.0,44.6209,44.6423,44.0465,44.0894,52800.0
2008-07-17 14:40:00,82.17,82.29,81.52,81.74,32600.0,44.1109,44.1753,43.7619,43.88,32600.0
2008-07-17 14:50:00,81.83,81.99,81.4,81.59,38400.0,43.9284,44.0142,43.6975,43.7995,38400.0
2008-07-17 15:00:00,81.59,82.32,81.52,82.19,37500.0,43.7995,44.1914,43.7619,44.1216,37500.0
2008-07-17 15:10:00,82.17,82.7,82.16,82.65,54500.0,44.1109,44.3954,44.1055,44.3685,54500.0
2008-07-17 15:20:00,82.65,82.89,82.55,82.62,74500.0,44.3685,44.4974,44.3149,44.3524,74500.0
2008-07-17 15:30:00,82.67,82.9,82.49,82.58,100100.0,44.3793,44.5028,44.2827,44.331,100100.0
2008-07-17 15:40:00,82.55,84.47,82.55,84.22,182300.0,44.3149,45.3456,44.3149,45.2114,182300.0
2008-07-17 15:50:00,84.17,84.17,83.31,83.61,119200.0,45.1845,45.1845,44.7229,44.8839,119200.0
2008-07-18 09:30:00,83.9,84.11,82.9,83.91,221200.0,45.0396,45.1523,44.5028,45.0449,221200.0
2008-07-18 09:40:00,83.96,83.96,83.07,83.4,72700.0,45.0718,45.0718,44.594,44.7712,72700.0
2008-07-18 09:50:00,83.4,83.69,82.89,83.45,72500.0,44.7712,44.9268,44.4974,44.798,72500.0
2008-07-18 10:00:00,83.44,83.51,82.7,83.41,60400.0,44.7926,44.8302,44.3954,44.7765,60400.0
2008-07-18 10:10:00,83.4,83.65,83.06,83.26,46400.0,44.7712,44.9054,44.5886,44.696,46400.0
2008-07-18 10:20:00,83.26,83.58,83.15,83.4,31000.0,44.696,44.8678,44.637,44.7712,31000.0
2008-07-18 10:30:00,83.37,84.01,83.28,83.76,35400.0,44.7551,45.0986,44.7067,44.9644,35400.0
2008-07-18 10:40:00,83.69,83.8,83.47,83.61,26400.0,44.9268,44.9859,44.8087,44.8839,26400.0
2008-07-18 10:50:00,83.59,84.01,83.49,83.75,27700.0,44.8732,45.0986,44.8195,44.9591,27700.0
2008-07-18 11:00:00,83.8,83.98,83.77,83.93,11000.0,44.9859,45.0825,44.9698,45.0557,11000.0
2008-07-18 11:10:00,83.93,84.15,83.72,83.82,23700.0,45.0557,45.1738,44.9429,44.9966,23700.0
2008-07-18 11:20:00,83.87,84.06,83.61,83.64,27900.0,45.0235,45.1255,44.8839,44.9,27900.0
2008-07-18 11:30:00,83.63,83.76,83.45,83.58,36300.0,44.8946,44.9644,44.798,44.8678,36300.0
2008-07-18 11:40:00,83.68,83.88,83.49,83.54,27500.0,44.9215,45.0288,44.8195,44.8463,27500.0
2008-07-18 11:50:00,83.52,84.13,83.52,83.97,37000.0,44.8356,45.163,44.8356,45.0772,37000.0
2008-07-18 12:00:00,83.96,84.2,83.72,83.79,19900.0,45.0718,45.2006,44.9429,44.9805,19900.0
2008-07-18 12:10:00,83.77,83.98,83.49,83.5,25100.0,44.9698,45.0825,44.8195,44.8248,25100.0
2008-07-18 12:20:00,83.51,83.7,83.3,83.34,31100.0,44.8302,44.9322,44.7175,44.739,31100.0
2008-07-18 12:30:00,83.33,83.44,83.12,83.31,24500.0,44.7336,44.7926,44.6209,44.7229,24500.0
2008-07-18 12:40:00,83.35,83.59,83.18,83.44,20500.0,44.7443,44.8732,44.6531,44.7926,20500.0
2008-07-18 12:50:00,83.44,83.61,83.35,83.57,23300.0,44.7926,44.8839,44.7443,44.8624,23300.0
2008-07-18 13:00:00,83.61,83.81,83.43,83.45,21600.0,44.8839,44.9913,44.7873,44.798,21600.0
2008-07-18 13:10:00,83.47,83.79,83.29,83.62,24600.0,44.8087,44.9805,44.7121,44.8893,24600.0
2008-07-18 13:20:00,83.62,83.82,83.38,83.64,30200.0,44.8893,44.9966,44.7604,44.9,30200.0
2008-07-18 13:30:00,83.59,83.78,83.36,83.38,23600.0,44.8732,44.9752,44.7497,44.7604,23600.0
2008-07-18 13:40:00,83.38,83.64,83.32,83.44,23800.0,44.7604,44.9,44.7282,44.7926,23800.0
2008-07-18 13:50:00,83.43,83.55,83.27,83.3,20200.0,44.7873,44.8517,44.7014,44.7175,20200.0
2008-07-18 14:00:00,83.31,83.61,83.07,83.13,25600.0,44.7229,44.8839,44.594,44.6262,25600.0
2008-07-18 14:10:00,83.2,83.61,83.17,83.44,18200.0,44.6638,44.8839,44.6477,44.7926,18200.0
2008-07-18 14:20:00,83.46,83.71,83.46,83.58,20300.0,44.8034,44.9376,44.8034,44.8678,20300.0
2008-07-18 14:30:00,83.56,83.62,83.31,83.4,17300.0,44.8571,44.8893,44.7229,44.7712,17300.0
2008-07-18 14:40:00,83.43,83.68,83.43,83.53,18300.0,44.7873,44.9215,44.7873,44.841,18300.0
2008-07-18 14:50:00,83.57,83.7,83.24,83.45,29600.0,44.8624,44.9322,44.6853,44.798,29600.0
2008-07-18 15:00:00,83.47,83.55,83.37,83.54,17800.0,44.8087,44.8517,44.7551,44.8463,17800.0
2008-07-18 15:10:00,83.51,83.69,83.31,83.33,21700.0,44.8302,44.9268,44.7229,44.7336,21700.0
2008-07-18 15:20:00,83.42,83.86,83.38,83.75,26800.0,44.7819,45.0181,44.7604,44.9591,26800.0
2008-07-18 15:30:00,83.77,84.16,83.74,84.06,37300.0,44.9698,45.1792,44.9537,45.1255,37300.0
2008-07-18 15:40:00,84.13,84.68,84.1,84.43,63700.0,45.163,45.4583,45.1469,45.3241,63700.0
2008-07-18 15:50:00,84.42,84.6,84.27,84.27,77700.0,45.3187,45.4154,45.2382,45.2382,77700.0
2008-07-21 09:30:00,82.0,82.0,79.81,81.12,144400.0,44.0196,44.0196,42.844,43.5472,144400.0
2008-07-21 09:40:00,81.12,82.15,81.08,81.71,113800.0,43.5472,44.1001,43.5257,43.8639,113800.0
2008-07-21 09:50:00,81.8,82.7,81.44,82.32,89400.0,43.9122,44.3954,43.719,44.1914,89400.0
2008-07-21 10:00:00,82.28,82.42,81.34,81.47,54200.0,44.1699,44.2451,43.6653,43.7351,54200.0
2008-07-21 10:10:00,81.4,81.47,81.15,81.34,33500.0,43.6975,43.7351,43.5633,43.6653,33500.0
2008-07-21 10:20:00,81.34,81.34,80.66,80.84,39800.0,43.6653,43.6653,43.3003,43.3969,39800.0
2008-07-21 10:30:00,80.86,81.15,80.83,81.03,47100.0,43.4076,43.5633,43.3915,43.4989,47100.0
2008-07-21 10:40:00,81.05,81.79,81.01,81.7,78300.0,43.5096,43.9069,43.4882,43.8586,78300.0
2008-07-21 10:50:00,81.64,81.68,81.42,81.5,45500.0,43.8264,43.8478,43.7083,43.7512,45500.0
2008-07-21 11:00:00,81.51,81.84,81.49,81.84,39700.0,43.7566,43.9337,43.7458,43.9337,39700.0
2008-07-21 11:10:00,81.78,81.82,81.45,81.54,20200.0,43.9015,43.923,43.7244,43.7727,20200.0
2008-07-21 11:20:00,81.5,81.85,81.49,81.6,17000.0,43.7512,43.9391,43.7458,43.8049,17000.0
2008-07-21 11:30:00,81.6,81.63,81.4,81.49,30700.0,43.8049,43.821,43.6975,43.7458,30700.0
2008-07-21 11:40:00,81.52,81.6,81.3,81.58,45600.0,43.7619,43.8049,43.6438,43.7941,45600.0
2008-07-21 11:50:00,81.59,81.6,81.0,81.0,37700.0,43.7995,43.8049,43.4828,43.4828,37700.0
2008-07-21 12:00:00,81.06,81.37,80.99,81.24,30500.0,43.515,43.6814,43.4774,43.6116,30500.0
2008-07-21 12:10:00,81.27,81.33,80.97,81.23,22400.0,43.6277,43.6599,43.4667,43.6063,22400.0
2008-07-21 12:20:00,81.28,81.54,81.08,81.44,21400.0,43.6331,43.7727,43.5257,43.719,21400.0
2008-07-21 12:30:00,81.43,81.7,81.41,81.58,27400.0,43.7136,43.8586,43.7029,43.7941,27400.0
2008-07-21 12:40:00,81.62,81.93,81.56,81.72,34200.0,43.8156,43.982,43.7834,43.8693,34200.0
2008-07-21 12:50:00,81.73,81.82,81.22,81.33,42600.0,43.8747,43.923,43.6009,43.6599,42600.0
2008-07-21 13:00:00,81.29,81.51,81.25,81.48,32700.0,43.6385,43.7566,43.617,43.7405,32700.0
2008-07-21 13:10:00,81.45,81.6,81.28,81.46,27800.0,43.7244,43.8049,43.6331,43.7297,27800.0
2008-07-21 13:20:00,81.46,81.59,81.33,81.44,32000.0,43.7297,43.7995,43.6599,43.719,32000.0
2008-07-21 13:30:00,81.47,81.7,81.42,81.65,37200.0,43.7351,43.8586,43.7083,43.8317,37200.0
2008-07-21 13:40:00,81.7,81.91,81.56,81.63,14800.0,43.8586,43.9713,43.7834,43.821,14800.0
2008-07-21 13:50:00,81.63,81.84,81.62,81.64,19500.0,43.821,43.9337,43.8156,43.8264,19500.0
2008-07-21 14:00:00,81.6,81.77,81.47,81.74,16500.0,43.8049,43.8961,43.7351,43.88,16500.0
2008-07-21 14:10:00,81.78,81.81,81.5,81.53,37300.0,43.9015,43.9176,43.7512,43.7673,37300.0
2008-07-21 14:20:00,81.51,81.75,81.39,81.53,42700.0,43.7566,43.8854,43.6921,43.7673,42700.0
2008-07-21 14:30:00,81.58,81.67,81.45,81.58,16000.0,43.7941,43.8425,43.7244,43.7941,16000.0
2008-07-21 14:40:00,81.58,81.6,81.42,81.53,20100.0,43.7941,43.8049,43.7083,43.7673,20100.0
2008-07-21 14:50:00,81.55,81.65,81.42,81.54,23100.0,43.778,43.8317,43.7083,43.7727,23100.0
2008-07-21 15:00:00,81.53,81.66,81.31,81.42,44700.0,43.7673,43.8371,43.6492,43.7083,44700.0
2008-07-21 15:10:00,81.42,81.78,81.26,81.76,48900.0,43.7083,43.9015,43.6224,43.8908,48900.0
2008-07-21 15:20:00,81.76,82.04,81.72,81.83,66700.0,43.8908,44.0411,43.8693,43.9284,66700.0
2008-07-21 15:30:00,81.83,81.97,81.73,81.85,32400.0,43.9284,44.0035,43.8747,43.9391,32400.0
2008-07-21 15:40:00,81.85,81.96,81.6,81.67,56100.0,43.9391,43.9981,43.8049,43.8425,56100.0
2008-07-21 15:50:00,81.67,82.19,81.6,82.15,122300.0,43.8425,44.1216,43.8049,44.1001,122300.0
2008-07-22 09:30:00,81.24,82.82,79.51,81.59,53200.0,43.6116,44.4598,42.6829,43.7995,53200.0
2008-07-22 09:40:00,81.53,81.68,80.99,81.11,50400.0,43.7673,43.8478,43.4774,43.5418,50400.0
2008-07-22 09:50:00,81.19,81.66,81.06,81.29,62700.0,43.5848,43.8371,43.515,43.6385,62700.0
2008-07-22 10:00:00,81.3,81.7,81.19,81.26,44900.0,43.6438,43.8586,43.5848,43.6224,44900.0
2008-07-22 10:10:00,81.3,81.75,81.19,81.75,65000.0,43.6438,43.8854,43.5848,43.8854,65000.0
2008-07-22 10:20:00,81.67,81.75,80.83,80.95,55000.0,43.8425,43.8854,43.3915,43.4559,55000.0
2008-07-22 10:30:00,80.95,80.95,80.41,80.61,48400.0,43.4559,43.4559,43.1661,43.2734,48400.0
2008-07-22 10:40:00,80.65,80.95,80.39,80.78,34800.0,43.2949,43.4559,43.1553,43.3647,34800.0
2008-07-22 10:50:00,80.75,80.93,80.18,80.32,28300.0,43.3486,43.4452,43.0426,43.1177,28300.0
2008-07-22 11:00:00,80.38,81.18,80.33,81.06,51200.0,43.15,43.5794,43.1231,43.515,51200.0
2008-07-22 11:10:00,81.06,81.26,80.96,81.2,37400.0,43.515,43.6224,43.4613,43.5902,37400.0
2008-07-22 11:20:00,81.17,82.01,81.15,81.74,44000.0,43.574,44.025,43.5633,43.88,44000.0
2008-07-22 11:30:00,81.71,81.96,81.53,81.64,52700.0,43.8639,43.9981,43.7673,43.8264,52700.0
2008-07-22 11:40:00,81.64,81.74,81.17,81.24,15500.0,43.8264,43.88,43.574,43.6116,15500.0
2008-07-22 11:50:00,81.2,81.25,80.76,80.93,33500.0,43.5902,43.617,43.3539,43.4452,33500.0
2008-07-22 12:00:00,80.99,81.45,80.92,81.27,15700.0,43.4774,43.7244,43.4398,43.6277,15700.0
2008-07-22 12:10:00,81.27,81.35,80.94,81.17,18900.0,43.6277,43.6707,43.4506,43.574,18900.0
2008-07-22 12:20:00,81.17,81.38,80.9,81.0,18100.0,43.574,43.6868,43.4291,43.4828,18100.0
2008-07-22 12:30:00,81.02,81.14,80.89,80.93,10900.0,43.4935,43.5579,43.4237,43.4452,10900.0
2008-07-22 12:40:00,80.98,81.28,80.93,81.18,29200.0,43.472,43.6331,43.4452,43.5794,29200.0
2008-07-22 12:50:00,81.23,81.51,81.08,81.5,11300.0,43.6063,43.7566,43.5257,43.7512,11300.0
2008-07-22 13:00:00,81.49,81.49,81.16,81.46,12200.0,43.7458,43.7458,43.5687,43.7297,12200.0
2008-07-22 13:10:00,81.45,81.56,81.29,81.5,14200.0,43.7244,43.7834,43.6385,43.7512,14200.0
2008-07-22 13:20:00,81.52,81.99,81.52,81.8,16200.0,43.7619,44.0142,43.7619,43.9122,16200.0
2008-07-22 13:30:00,81.85,81.97,81.68,81.81,29500.0,43.9391,44.0035,43.8478,43.9176,29500.0
2008-07-22 13:40:00,81.79,81.9,81.62,81.69,22900.0,43.9069,43.9659,43.8156,43.8532,22900.0
2008-07-22 13:50:00,81.69,81.92,81.69,81.85,19200.0,43.8532,43.9767,43.8532,43.9391,19200.0
2008-07-22 14:00:00,81.88,81.93,81.7,81.93,27400.0,43.9552,43.982,43.8586,43.982,27400.0
2008-07-22 14:10:00,81.93,81.93,81.33,81.5,23700.0,43.982,43.982,43.6599,43.7512,23700.0
2008-07-22 14:20:00,81.48,81.86,81.45,81.8,32800.0,43.7405,43.9445,43.7244,43.9122,32800.0
2008-07-22 14:30:00,81.84,82.0,81.67,82.0,17900.0,43.9337,44.0196,43.8425,44.0196,17900.0
2008-07-22 14:40:00,81.96,82.63,81.91,82.46,41500.0,43.9981,44.3578,43.9713,44.2666,41500.0
2008-07-22 14:50:00,82.46,82.63,82.37,82.63,18500.0,44.2666,44.3578,44.2182,44.3578,18500.0
2008-07-22 15:00:00,82.64,83.12,82.61,82.71,43400.0,44.3632,44.6209,44.3471,44.4008,43400.0
2008-07-22 15:10:00,82.75,83.01,82.71,82.81,18700.0,44.4222,44.5618,44.4008,44.4544,18700.0
2008-07-22 15:20:00,82.75,83.26,82.73,83.26,35200.0,44.4222,44.696,44.4115,44.696,35200.0
2008-07-22 15:30:00,83.21,83.97,83.2,83.93,48200.0,44.6692,45.0772,44.6638,45.0557,48200.0
2008-07-22 15:40:00,83.99,84.69,83.93,84.24,118700.0,45.0879,45.4637,45.0557,45.2221,118700.0
2008-07-22 15:50:00,84.26,84.98,84.26,84.71,228000.0,45.2328,45.6193,45.2328,45.4744,228000.0
2008-07-23 09:30:00,84.85,84.85,83.54,84.21,28700.0,45.5496,45.5496,44.8463,45.206,28700.0
2008-07-23 09:40:00,84.2,85.25,83.58,85.18,52700.0,45.2006,45.7643,44.8678,45.7267,52700.0
2008-07-23 09:50:00,85.12,85.52,85.05,85.26,55500.0,45.6945,45.9092,45.6569,45.7697,55500.0
2008-07-23 10:00:00,85.26,85.36,84.79,84.8,75300.0,45.7697,45.8233,45.5174,45.5227,75300.0
2008-07-23 10:10:00,84.79,85.37,84.78,85.35,54900.0,45.5174,45.8287,45.512,45.818,54900.0
2008-07-23 10:20:00,85.4,86.49,85.24,86.38,54400.0,45.8448,46.43,45.7589,46.3709,54400.0
2008-07-23 10:30:00,86.28,86.99,86.22,86.61,48400.0,46.3172,46.6984,46.285,46.4944,48400.0
2008-07-23 10:40:00,86.67,86.88,85.9,86.03,70300.0,46.5266,46.6393,46.1132,46.183,70300.0
2008-07-23 10:50:00,86.06,86.39,85.34,85.34,35100.0,46.1991,46.3763,45.8126,45.8126,35100.0
2008-07-23 11:00:00,85.34,85.34,84.66,84.87,47100.0,45.8126,45.8126,45.4476,45.5603,47100.0
2008-07-23 11:10:00,84.83,85.22,84.66,84.89,34600.0,45.5388,45.7482,45.4476,45.571,34600.0
2008-07-23 11:20:00,84.94,85.52,84.85,84.9,36000.0,45.5979,45.9092,45.5496,45.5764,36000.0
2008-07-23 11:30:00,84.85,84.98,84.68,84.69,16700.0,45.5496,45.6193,45.4583,45.4637,16700.0
2008-07-23 11:40:00,84.69,84.78,84.03,84.03,42400.0,45.4637,45.512,45.1094,45.1094,42400.0
2008-07-23 11:50:00,84.02,84.21,83.82,84.03,26800.0,45.104,45.206,44.9966,45.1094,26800.0
2008-07-23 12:00:00,84.07,84.56,83.87,83.94,28100.0,45.1308,45.3939,45.0235,45.0611,28100.0
2008-07-23 12:10:00,83.89,84.19,83.64,84.19,29100.0,45.0342,45.1953,44.9,45.1953,29100.0
2008-07-23 12:20:00,84.14,84.52,84.03,84.23,23600.0,45.1684,45.3724,45.1094,45.2167,23600.0
2008-07-23 12:30:00,84.15,84.37,83.9,84.26,28700.0,45.1738,45.2919,45.0396,45.2328,28700.0
2008-07-23 12:40:00,84.27,84.44,84.05,84.05,19200.0,45.2382,45.3295,45.1201,45.1201,19200.0
2008-07-23 12:50:00,84.12,84.69,84.12,84.59,16600.0,45.1577,45.4637,45.1577,45.41,16600.0
2008-07-23 13:00:00,84.65,84.83,84.18,84.18,20800.0,45.4422,45.5388,45.1899,45.1899,20800.0
2008-07-23 13:10:00,84.18,84.48,84.12,84.3,24700.0,45.1899,45.3509,45.1577,45.2543,24700.0
2008-07-23 13:20:00,84.32,84.43,84.27,84.33,19100.0,45.265,45.3241,45.2382,45.2704,19100.0
2008-07-23 13:30:00,84.32,84.47,84.06,84.46,19400.0,45.265,45.3456,45.1255,45.3402,19400.0
2008-07-23 13:40:00,84.46,85.16,84.44,84.94,42100.0,45.3402,45.716,45.3295,45.5979,42100.0
2008-07-23 13:50:00,85.0,85.07,84.21,84.41,39600.0,45.6301,45.6677,45.206,45.3134,39600.0
2008-07-23 14:00:00,84.41,85.18,84.26,85.09,36400.0,45.3134,45.7267,45.2328,45.6784,36400.0
2008-07-23 14:10:00,85.14,85.19,84.85,85.0,24600.0,45.7052,45.7321,45.5496,45.6301,24600.0
2008-07-23 14:20:00,85.0,85.72,84.86,85.57,67000.0,45.6301,46.0166,45.5549,45.9361,67000.0
2008-07-23 14:30:00,85.6,85.8,85.21,85.47,80100.0,45.9522,46.0595,45.7428,45.8824,80100.0
2008-07-23 14:40:00,85.46,85.8,85.46,85.52,61900.0,45.877,46.0595,45.877,45.9092,61900.0
2008-07-23 14:50:00,85.52,85.95,85.51,85.88,37300.0,45.9092,46.1401,45.9039,46.1025,37300.0
2008-07-23 15:00:00,85.84,85.91,85.44,85.44,30000.0,46.081,46.1186,45.8663,45.8663,30000.0
2008-07-23 15:10:00,85.44,85.81,85.42,85.54,46500.0,45.8663,46.0649,45.8556,45.92,46500.0
2008-07-23 15:20:00,85.58,85.77,85.2,85.37,70500.0,45.9414,46.0434,45.7374,45.8287,70500.0
2008-07-23 15:30:00,85.45,85.58,85.07,85.28,34000.0,45.8717,45.9414,45.6677,45.7804,34000.0
2008-07-23 15:40:00,85.32,86.17,85.32,86.03,92500.0,45.8019,46.2582,45.8019,46.183,92500.0
2008-07-23 15:50:00,86.09,86.12,85.15,85.37,142500.0,46.2152,46.2313,45.7106,45.8287,142500.0
2008-07-24 09:30:00,85.93,86.41,84.12,84.13,36200.0,46.1293,46.387,45.1577,45.163,36200.0
2008-07-24 09:40:00,84.13,84.36,83.94,83.99,44100.0,45.163,45.2865,45.0611,45.0879,44100.0
2008-07-24 09:50:00,83.96,84.34,83.86,84.17,16400.0,45.0718,45.2758,45.0181,45.1845,16400.0
2008-07-24 10:00:00,84.11,84.21,82.07,82.19,59000.0,45.1523,45.206,44.0572,44.1216,59000.0
2008-07-24 10:10:00,82.2,83.54,82.17,83.21,31000.0,44.127,44.8463,44.1109,44.6692,31000.0
2008-07-24 10:20:00,83.23,83.65,83.22,83.56,18300.0,44.6799,44.9054,44.6745,44.8571,18300.0
2008-07-24 10:30:00,83.54,83.87,83.48,83.5,17300.0,44.8463,45.0235,44.8141,44.8248,17300.0
2008-07-24 10:40:00,83.48,83.51,82.62,82.77,37700.0,44.8141,44.8302,44.3524,44.433,37700.0
2008-07-24 10:50:00,82.76,83.42,82.73,83.42,27000.0,44.4276,44.7819,44.4115,44.7819,27000.0
2008-07-24 11:00:00,83.33,83.34,82.56,82.56,24000.0,44.7336,44.739,44.3202,44.3202,24000.0
2008-07-24 11:10:00,82.55,82.65,82.11,82.62,31800.0,44.3149,44.3685,44.0787,44.3524,31800.0
2008-07-24 11:20:00,82.55,82.59,81.99,82.01,25200.0,44.3149,44.3363,44.0142,44.025,25200.0
2008-07-24 11:30:00,82.03,82.99,81.89,82.84,28500.0,44.0357,44.5511,43.9606,44.4705,28500.0
2008-07-24 11:40:00,82.91,83.21,82.83,83.02,24600.0,44.5081,44.6692,44.4652,44.5672,24600.0
2008-07-24 11:50:00,83.01,83.34,82.97,83.3,14900.0,44.5618,44.739,44.5403,44.7175,14900.0
2008-07-24 12:00:00,83.31,83.52,83.04,83.04,16700.0,44.7229,44.8356,44.5779,44.5779,16700.0
2008-07-24 12:10:00,83.11,83.12,82.78,82.89,15400.0,44.6155,44.6209,44.4383,44.4974,15400.0
2008-07-24 12:20:00,82.88,83.09,82.81,82.81,11800.0,44.492,44.6047,44.4544,44.4544,11800.0
2008-07-24 12:30:00,82.81,83.05,82.57,82.57,22500.0,44.4544,44.5833,44.3256,44.3256,22500.0
2008-07-24 12:40:00,82.58,82.9,82.53,82.85,10300.0,44.331,44.5028,44.3041,44.4759,10300.0
2008-07-24 12:50:00,82.85,82.85,82.47,82.6,16700.0,44.4759,44.4759,44.2719,44.3417,16700.0
2008-07-24 13:00:00,82.55,82.6,81.99,82.03,15600.0,44.3149,44.3417,44.0142,44.0357,15600.0
2008-07-24 13:10:00,82.09,82.41,82.09,82.33,27400.0,44.0679,44.2397,44.0679,44.1968,27400.0
2008-07-24 13:20:00,82.34,82.52,82.0,82.16,21600.0,44.2021,44.2988,44.0196,44.1055,21600.0
2008-07-24 13:30:00,82.23,82.23,82.0,82.13,23400.0,44.1431,44.1431,44.0196,44.0894,23400.0
2008-07-24 13:40:00,82.15,82.35,82.04,82.33,21400.0,44.1001,44.2075,44.0411,44.1968,21400.0
2008-07-24 13:50:00,82.35,82.63,82.16,82.59,29300.0,44.2075,44.3578,44.1055,44.3363,29300.0
2008-07-24 14:00:00,82.62,82.62,82.2,82.23,22800.0,44.3524,44.3524,44.127,44.1431,22800.0
2008-07-24 14:10:00,82.23,82.25,81.63,81.85,37800.0,44.1431,44.1538,43.821,43.9391,37800.0
2008-07-24 14:20:00,81.85,82.11,81.74,81.79,23200.0,43.9391,44.0787,43.88,43.9069,23200.0
2008-07-24 14:30:00,81.74,81.83,81.3,81.36,24900.0,43.88,43.9284,43.6438,43.676,24900.0
2008-07-24 14:40:00,81.35,81.5,81.13,81.36,20400.0,43.6707,43.7512,43.5526,43.676,20400.0
2008-07-24 14:50:00,81.4,81.42,80.94,81.18,35800.0,43.6975,43.7083,43.4506,43.5794,35800.0
2008-07-24 15:00:00,81.14,81.74,81.02,81.55,51900.0,43.5579,43.88,43.4935,43.778,51900.0
2008-07-24 15:10:00,81.58,81.71,80.9,81.16,42400.0,43.7941,43.8639,43.4291,43.5687,42400.0
2008-07-24 15:20:00,81.14,81.33,80.79,80.86,52800.0,43.5579,43.6599,43.3701,43.4076,52800.0
2008-07-24 15:30:00,80.85,80.86,80.23,80.34,129200.0,43.4023,43.4076,43.0694,43.1285,129200.0
2008-07-24 15:40:00,80.28,80.6,79.78,79.78,132200.0,43.0963,43.2681,42.8279,42.8279,132200.0
2008-07-24 15:50:00,79.78,79.96,79.29,79.91,369300.0,42.8279,42.9245,42.5648,42.8976,369300.0
2008-07-25 09:30:00,80.58,80.64,79.44,80.11,59800.0,43.2573,43.2895,42.6453,43.005,59800.0
2008-07-25 09:40:00,80.13,80.13,78.85,79.37,40200.0,43.0157,43.0157,42.3286,42.6078,40200.0
2008-07-25 09:50:00,79.41,82.22,79.34,81.75,80800.0,42.6292,44.1377,42.5917,43.8854,80800.0
2008-07-25 10:00:00,81.74,82.42,81.3,81.31,61800.0,43.88,44.2451,43.6438,43.6492,61800.0
2008-07-25 10:10:00,81.31,81.4,80.87,80.92,51300.0,43.6492,43.6975,43.413,43.4398,51300.0
2008-07-25 10:20:00,81.03,81.33,80.22,80.22,28000.0,43.4989,43.6599,43.0641,43.0641,28000.0
2008-07-25 10:30:00,80.1,80.42,80.0,80.41,42700.0,42.9996,43.1714,42.946,43.1661,42700.0
2008-07-25 10:40:00,80.34,81.2,80.34,81.02,37100.0,43.1285,43.5902,43.1285,43.4935,37100.0
2008-07-25 10:50:00,81.04,81.54,80.91,81.54,38200.0,43.5043,43.7727,43.4345,43.7727,38200.0
2008-07-25 11:00:00,81.5,81.57,80.99,81.07,19400.0,43.7512,43.7888,43.4774,43.5204,19400.0
2008-07-25 11:10:00,81.0,81.4,80.94,81.35,22300.0,43.4828,43.6975,43.4506,43.6707,22300.0
2008-07-25 11:20:00,81.36,81.48,80.8,80.95,19700.0,43.676,43.7405,43.3754,43.4559,19700.0
2008-07-25 11:30:00,80.98,81.25,80.87,80.94,17400.0,43.472,43.617,43.413,43.4506,17400.0
2008-07-25 11:40:00,80.9,81.33,80.8,81.07,24100.0,43.4291,43.6599,43.3754,43.5204,24100.0
2008-07-25 11:50:00,81.07,81.18,80.91,80.99,13400.0,43.5204,43.5794,43.4345,43.4774,13400.0
2008-07-25 12:00:00,81.0,81.32,80.94,81.25,27400.0,43.4828,43.6546,43.4506,43.617,27400.0
2008-07-25 12:10:00,81.25,81.25,80.71,80.71,20400.0,43.617,43.617,43.3271,43.3271,20400.0
2008-07-25 12:20:00,80.78,81.18,80.71,81.11,25500.0,43.3647,43.5794,43.3271,43.5418,25500.0
2008-07-25 12:30:00,81.11,81.13,80.81,80.83,21100.0,43.5418,43.5526,43.3808,43.3915,21100.0
2008-07-25 12:40:00,80.89,81.36,80.87,81.34,26000.0,43.4237,43.676,43.413,43.6653,26000.0
2008-07-25 12:50:00,81.34,81.54,81.18,81.5,38300.0,43.6653,43.7727,43.5794,43.7512,38300.0
2008-07-25 13:00:00,81.5,81.79,81.45,81.6,17200.0,43.7512,43.9069,43.7244,43.8049,17200.0
2008-07-25 13:10:00,81.63,81.7,81.06,81.3,31900.0,43.821,43.8586,43.515,43.6438,31900.0
2008-07-25 13:20:00,81.37,81.61,81.13,81.25,23000.0,43.6814,43.8102,43.5526,43.617,23000.0
2008-07-25 13:30:00,81.32,81.33,81.14,81.27,9000.0,43.6546,43.6599,43.5579,43.6277,9000.0
2008-07-25 13:40:00,81.23,81.26,80.76,80.91,20000.0,43.6063,43.6224,43.3539,43.4345,20000.0
2008-07-25 13:50:00,80.91,81.08,80.78,80.91,20500.0,43.4345,43.5257,43.3647,43.4345,20500.0
2008-07-25 14:00:00,80.98,81.21,80.85,81.0,28800.0,43.472,43.5955,43.4023,43.4828,28800.0
2008-07-25 14:10:00,80.98,81.06,80.69,80.97,34800.0,43.472,43.515,43.3164,43.4667,34800.0
2008-07-25 14:20:00,80.88,81.03,80.69,81.02,18900.0,43.4184,43.4989,43.3164,43.4935,18900.0
2008-07-25 14:30:00,80.97,81.33,80.94,81.25,13400.0,43.4667,43.6599,43.4506,43.617,13400.0
2008-07-25 14:40:00,81.24,81.36,81.17,81.26,14700.0,43.6116,43.676,43.574,43.6224,14700.0
2008-07-25 14:50:00,81.3,81.68,81.24,81.56,13500.0,43.6438,43.8478,43.6116,43.7834,13500.0
2008-07-25 15:00:00,81.59,81.65,81.32,81.54,19900.0,43.7995,43.8317,43.6546,43.7727,19900.0
2008-07-25 15:10:00,81.54,81.54,81.1,81.39,22900.0,43.7727,43.7727,43.5365,43.6921,22900.0
2008-07-25 15:20:00,81.4,81.46,81.21,81.38,40300.0,43.6975,43.7297,43.5955,43.6868,40300.0
2008-07-25 15:30:00,81.38,81.57,81.32,81.47,28000.0,43.6868,43.7888,43.6546,43.7351,28000.0
2008-07-25 15:40:00,81.49,81.99,81.35,81.92,63200.0,43.7458,44.0142,43.6707,43.9767,63200.0
2008-07-25 15:50:00,81.91,82.05,81.51,81.92,113800.0,43.9713,44.0465,43.7566,43.9767,113800.0
2008-07-28 09:30:00,82.04,82.19,80.59,81.82,44400.0,44.0411,44.1216,43.2627,43.923,44400.0
2008-07-28 09:40:00,81.81,82.19,81.42,81.8,52800.0,43.9176,44.1216,43.7083,43.9122,52800.0
2008-07-28 09:50:00,81.85,82.3,81.64,81.92,25600.0,43.9391,44.1807,43.8264,43.9767,25600.0
2008-07-28 10:00:00,81.9,82.35,81.7,82.35,17700.0,43.9659,44.2075,43.8586,44.2075,17700.0
2008-07-28 10:10:00,82.3,82.38,81.78,81.92,28800.0,44.1807,44.2236,43.9015,43.9767,28800.0
2008-07-28 10:20:00,81.94,82.0,81.35,81.73,16900.0,43.9874,44.0196,43.6707,43.8747,16900.0
2008-07-28 10:30:00,81.78,81.85,81.37,81.73,42300.0,43.9015,43.9391,43.6814,43.8747,42300.0
2008-07-28 10:40:00,81.74,81.96,81.62,81.94,14000.0,43.88,43.9981,43.8156,43.9874,14000.0
2008-07-28 10:50:00,81.94,81.99,81.71,81.84,23900.0,43.9874,44.0142,43.8639,43.9337,23900.0
2008-07-28 11:00:00,81.82,81.98,81.01,81.11,32600.0,43.923,44.0089,43.4882,43.5418,32600.0
2008-07-28 11:10:00,81.07,81.13,80.87,80.97,27000.0,43.5204,43.5526,43.413,43.4667,27000.0
2008-07-28 11:20:00,80.87,80.94,80.55,80.78,20100.0,43.413,43.4506,43.2412,43.3647,20100.0
2008-07-28 11:30:00,80.67,80.94,80.37,80.47,22400.0,43.3056,43.4506,43.1446,43.1983,22400.0
2008-07-28 11:40:00,80.42,80.59,80.28,80.49,19100.0,43.1714,43.2627,43.0963,43.209,19100.0
2008-07-28 11:50:00,80.49,81.0,80.49,81.0,11500.0,43.209,43.4828,43.209,43.4828,11500.0
2008-07-28 12:00:00,81.0,81.2,80.92,81.02,40200.0,43.4828,43.5902,43.4398,43.4935,40200.0
2008-07-28 12:10:00,80.99,81.21,80.83,81.14,19500.0,43.4774,43.5955,43.3915,43.5579,19500.0
2008-07-28 12:20:00,81.14,81.25,81.03,81.1,23700.0,43.5579,43.617,43.4989,43.5365,23700.0
2008-07-28 12:30:00,81.07,81.39,81.0,81.07,23400.0,43.5204,43.6921,43.4828,43.5204,23400.0
2008-07-28 12:40:00,81.1,81.11,80.54,80.54,25100.0,43.5365,43.5418,43.2358,43.2358,25100.0
2008-07-28 12:50:00,80.57,80.76,80.39,80.55,39000.0,43.252,43.3539,43.1553,43.2412,39000.0
2008-07-28 13:00:00,80.59,80.99,80.5,80.86,32800.0,43.2627,43.4774,43.2144,43.4076,32800.0
2008-07-28 13:10:00,80.86,80.9,80.64,80.74,23800.0,43.4076,43.4291,43.2895,43.3432,23800.0
2008-07-28 13:20:00,80.74,80.96,80.62,80.72,16500.0,43.3432,43.4613,43.2788,43.3325,16500.0
2008-07-28 13:30:00,80.72,80.75,80.58,80.6,13500.0,43.3325,43.3486,43.2573,43.2681,13500.0
2008-07-28 13:40:00,80.6,80.8,80.57,80.75,13300.0,43.2681,43.3754,43.252,43.3486,13300.0
2008-07-28 13:50:00,80.75,80.99,80.65,80.86,26700.0,43.3486,43.4774,43.2949,43.4076,26700.0
2008-07-28 14:00:00,80.82,81.06,80.81,80.9,43200.0,43.3862,43.515,43.3808,43.4291,43200.0
2008-07-28 14:10:00,80.93,81.03,80.66,80.95,26600.0,43.4452,43.4989,43.3003,43.4559,26600.0
2008-07-28 14:20:00,80.99,81.07,80.74,80.84,30700.0,43.4774,43.5204,43.3432,43.3969,30700.0
2008-07-28 14:30:00,80.82,81.27,80.82,81.15,48600.0,43.3862,43.6277,43.3862,43.5633,48600.0
2008-07-28 14:40:00,81.15,81.2,80.39,80.5,30400.0,43.5633,43.5902,43.1553,43.2144,30400.0
2008-07-28 14:50:00,80.56,80.56,80.16,80.23,50400.0,43.2466,43.2466,43.0319,43.0694,50400.0
2008-07-28 15:00:00,80.24,80.44,80.02,80.31,33900.0,43.0748,43.1822,42.9567,43.1124,33900.0
2008-07-28 15:10:00,80.24,80.42,80.13,80.23,22900.0,43.0748,43.1714,43.0157,43.0694,22900.0
2008-07-28 15:20:00,80.23,80.49,80.2,80.4,31000.0,43.0694,43.209,43.0533,43.1607,31000.0
2008-07-28 15:30:00,80.4,80.49,79.87,79.92,39000.0,43.1607,43.209,42.8762,42.903,39000.0
2008-07-28 15:40:00,79.92,80.0,79.35,79.35,108600.0,42.903,42.946,42.597,42.597,108600.0
2008-07-28 15:50:00,79.33,80.02,79.25,79.73,146100.0,42.5863,42.9567,42.5433,42.801,146100.0
2008-07-29 09:30:00,79.9,81.47,79.9,81.15,37000.0,42.8923,43.7351,42.8923,43.5633,37000.0
2008-07-29 09:40:00,81.14,81.14,80.01,80.27,32500.0,43.5579,43.5579,42.9513,43.0909,32500.0
2008-07-29 09:50:00,80.23,81.18,80.07,80.81,36200.0,43.0694,43.5794,42.9835,43.3808,36200.0
2008-07-29 10:00:00,80.87,81.99,80.74,81.99,55900.0,43.413,44.0142,43.3432,44.0142,55900.0
2008-07-29 10:10:00,81.99,82.06,81.35,81.74,32800.0,44.0142,44.0518,43.6707,43.88,32800.0
2008-07-29 10:20:00,81.73,81.9,81.32,81.5,35400.0,43.8747,43.9659,43.6546,43.7512,35400.0
2008-07-29 10:30:00,81.52,82.02,81.51,81.9,48100.0,43.7619,44.0303,43.7566,43.9659,48100.0
2008-07-29 10:40:00,81.89,82.1,81.55,81.62,28800.0,43.9606,44.0733,43.778,43.8156,28800.0
2008-07-29 10:50:00,81.59,81.74,81.16,81.29,37300.0,43.7995,43.88,43.5687,43.6385,37300.0
2008-07-29 11:00:00,81.3,81.57,81.3,81.33,19800.0,43.6438,43.7888,43.6438,43.6599,19800.0
2008-07-29 11:10:00,81.33,81.45,81.19,81.41,14500.0,43.6599,43.7244,43.5848,43.7029,14500.0
2008-07-29 11:20:00,81.42,81.56,81.3,81.44,25000.0,43.7083,43.7834,43.6438,43.719,25000.0
2008-07-29 11:30:00,81.38,81.81,81.38,81.81,17100.0,43.6868,43.9176,43.6868,43.9176,17100.0
2008-07-29 11:40:00,81.79,82.53,81.79,82.47,27900.0,43.9069,44.3041,43.9069,44.2719,27900.0
2008-07-29 11:50:00,82.47,82.8,82.37,82.64,30700.0,44.2719,44.4491,44.2182,44.3632,30700.0
2008-07-29 12:00:00,82.68,82.96,82.63,82.85,28300.0,44.3847,44.535,44.3578,44.4759,28300.0
2008-07-29 12:10:00,82.83,83.04,82.79,82.96,21800.0,44.4652,44.5779,44.4437,44.535,21800.0
2008-07-29 12:20:00,82.96,83.18,82.87,82.95,37200.0,44.535,44.6531,44.4866,44.5296,37200.0
2008-07-29 12:30:00,82.95,83.05,82.8,82.8,31800.0,44.5296,44.5833,44.4491,44.4491,31800.0
2008-07-29 12:40:00,82.82,83.03,82.63,82.87,43000.0,44.4598,44.5725,44.3578,44.4866,43000.0
2008-07-29 12:50:00,82.87,82.9,82.66,82.89,44100.0,44.4866,44.5028,44.3739,44.4974,44100.0
2008-07-29 13:00:00,82.9,82.95,82.72,82.82,37600.0,44.5028,44.5296,44.4061,44.4598,37600.0
2008-07-29 13:10:00,82.82,82.88,82.45,82.83,30100.0,44.4598,44.492,44.2612,44.4652,30100.0
2008-07-29 13:20:00,82.78,82.78,82.61,82.75,19500.0,44.4383,44.4383,44.3471,44.4222,19500.0
2008-07-29 13:30:00,82.75,83.05,82.67,82.83,29500.0,44.4222,44.5833,44.3793,44.4652,29500.0
2008-07-29 13:40:00,82.83,83.42,82.83,83.42,25600.0,44.4652,44.7819,44.4652,44.7819,25600.0
2008-07-29 13:50:00,83.37,83.61,83.34,83.6,14400.0,44.7551,44.8839,44.739,44.8785,14400.0
2008-07-29 14:00:00,83.58,83.58,83.2,83.23,33700.0,44.8678,44.8678,44.6638,44.6799,33700.0
2008-07-29 14:10:00,83.22,83.31,82.89,83.13,43400.0,44.6745,44.7229,44.4974,44.6262,43400.0
2008-07-29 14:20:00,83.12,83.23,83.01,83.11,68500.0,44.6209,44.6799,44.5618,44.6155,68500.0
2008-07-29 14:30:00,83.13,83.2,82.74,82.84,33600.0,44.6262,44.6638,44.4169,44.4705,33600.0
2008-07-29 14:40:00,82.83,83.03,82.62,82.95,29700.0,44.4652,44.5725,44.3524,44.5296,29700.0
2008-07-29 14:50:00,82.96,83.09,82.67,82.8,36600.0,44.535,44.6047,44.3793,44.4491,36600.0
2008-07-29 15:00:00,82.72,82.76,82.55,82.59,49700.0,44.4061,44.4276,44.3149,44.3363,49700.0
2008-07-29 15:10:00,82.59,83.28,82.45,83.22,55300.0,44.3363,44.7067,44.2612,44.6745,55300.0
2008-07-29 15:20:00,83.21,83.67,83.17,83.54,66100.0,44.6692,44.9161,44.6477,44.8463,66100.0
2008-07-29 15:30:00,83.56,84.2,83.4,84.13,74100.0,44.8571,45.2006,44.7712,45.163,74100.0
2008-07-29 15:40:00,84.12,84.42,83.68,83.71,107900.0,45.1577,45.3187,44.9215,44.9376,107900.0
2008-07-29 15:50:00,83.71,85.29,83.55,84.78,347000.0,44.9376,45.7858,44.8517,45.512,347000.0
2008-07-30 09:30:00,85.06,85.06,83.29,83.73,68800.0,45.6623,45.6623,44.7121,44.9483,68800.0
2008-07-30 09:40:00,83.85,83.85,82.66,82.97,70500.0,45.0127,45.0127,44.3739,44.5403,70500.0
2008-07-30 09:50:00,82.97,83.58,82.86,83.14,56700.0,44.5403,44.8678,44.4813,44.6316,56700.0
2008-07-30 10:00:00,83.06,83.35,82.71,82.8,70700.0,44.5886,44.7443,44.4008,44.4491,70700.0
2008-07-30 10:10:00,82.87,83.36,82.6,83.25,75400.0,44.4866,44.7497,44.3417,44.6906,75400.0
2008-07-30 10:20:00,83.21,83.61,83.13,83.4,50700.0,44.6692,44.8839,44.6262,44.7712,50700.0
2008-07-30 10:30:00,83.37,83.94,83.37,83.71,60600.0,44.7551,45.0611,44.7551,44.9376,60600.0
2008-07-30 10:40:00,83.7,84.05,83.4,83.78,38900.0,44.9322,45.1201,44.7712,44.9752,38900.0
2008-07-30 10:50:00,83.78,84.01,83.54,83.9,30600.0,44.9752,45.0986,44.8463,45.0396,30600.0
2008-07-30 11:00:00,83.81,84.03,83.7,83.91,30900.0,44.9913,45.1094,44.9322,45.0449,30900.0
2008-07-30 11:10:00,83.91,84.07,83.59,83.59,25800.0,45.0449,45.1308,44.8732,44.8732,25800.0
2008-07-30 11:20:00,83.58,83.88,83.24,83.62,22100.0,44.8678,45.0288,44.6853,44.8893,22100.0
2008-07-30 11:30:00,83.59,83.68,83.21,83.4,21900.0,44.8732,44.9215,44.6692,44.7712,21900.0
2008-07-30 11:40:00,83.32,83.47,83.08,83.14,29200.0,44.7282,44.8087,44.5994,44.6316,29200.0
2008-07-30 11:50:00,83.18,83.42,83.13,83.14,25900.0,44.6531,44.7819,44.6262,44.6316,25900.0
2008-07-30 12:00:00,83.13,83.31,82.21,82.24,42400.0,44.6262,44.7229,44.1323,44.1484,42400.0
2008-07-30 12:10:00,82.24,82.26,81.83,82.07,40100.0,44.1484,44.1592,43.9284,44.0572,40100.0
2008-07-30 12:20:00,82.11,82.34,81.71,81.78,32300.0,44.0787,44.2021,43.8639,43.9015,32300.0
2008-07-30 12:30:00,81.74,81.76,80.78,80.78,38400.0,43.88,43.8908,43.3647,43.3647,38400.0
2008-07-30 12:40:00,80.78,81.01,80.65,80.77,32700.0,43.3647,43.4882,43.2949,43.3593,32700.0
2008-07-30 12:50:00,80.78,81.44,80.78,81.35,15900.0,43.3647,43.719,43.3647,43.6707,15900.0
2008-07-30 13:00:00,81.35,81.45,80.93,81.06,20400.0,43.6707,43.7244,43.4452,43.515,20400.0
2008-07-30 13:10:00,81.14,81.79,81.06,81.57,21400.0,43.5579,43.9069,43.515,43.7888,21400.0
2008-07-30 13:20:00,81.6,81.89,81.58,81.83,26200.0,43.8049,43.9606,43.7941,43.9284,26200.0
2008-07-30 13:30:00,81.77,82.03,81.7,82.0,21600.0,43.8961,44.0357,43.8586,44.0196,21600.0
2008-07-30 13:40:00,81.98,82.13,81.87,82.04,32800.0,44.0089,44.0894,43.9498,44.0411,32800.0
2008-07-30 13:50:00,81.99,82.03,81.45,81.69,33100.0,44.0142,44.0357,43.7244,43.8532,33100.0
2008-07-30 14:00:00,81.68,81.92,81.58,81.89,35300.0,43.8478,43.9767,43.7941,43.9606,35300.0
2008-07-30 14:10:00,81.89,82.13,81.89,81.89,16700.0,43.9606,44.0894,43.9606,43.9606,16700.0
2008-07-30 14:20:00,81.91,82.4,81.82,82.35,27300.0,43.9713,44.2343,43.923,44.2075,27300.0
2008-07-30 14:30:00,82.39,83.18,82.32,82.53,54000.0,44.229,44.6531,44.1914,44.3041,54000.0
2008-07-30 14:40:00,82.51,82.78,82.5,82.52,13900.0,44.2934,44.4383,44.288,44.2988,13900.0
2008-07-30 14:50:00,82.52,82.52,82.07,82.25,25200.0,44.2988,44.2988,44.0572,44.1538,25200.0
2008-07-30 15:00:00,82.22,82.55,82.22,82.55,24000.0,44.1377,44.3149,44.1377,44.3149,24000.0
2008-07-30 15:10:00,82.55,82.56,82.1,82.17,26700.0,44.3149,44.3202,44.0733,44.1109,26700.0
2008-07-30 15:20:00,82.18,83.22,82.16,83.15,31400.0,44.1162,44.6745,44.1055,44.637,31400.0
2008-07-30 15:30:00,83.19,83.65,83.08,83.65,55500.0,44.6584,44.9054,44.5994,44.9054,55500.0
2008-07-30 15:40:00,83.64,84.05,83.48,83.84,78400.0,44.9,45.1201,44.8141,45.0074,78400.0
2008-07-30 15:50:00,83.87,83.96,83.49,83.51,106600.0,45.0235,45.0718,44.8195,44.8302,106600.0
2008-07-31 09:30:00,82.5,82.75,82.2,82.75,46400.0,44.288,44.4222,44.127,44.4222,46400.0
2008-07-31 09:40:00,82.75,82.81,82.38,82.63,94600.0,44.4222,44.4544,44.2236,44.3578,94600.0
2008-07-31 09:50:00,82.57,82.77,81.98,82.48,66700.0,44.3256,44.433,44.0089,44.2773,66700.0
2008-07-31 10:00:00,82.41,82.92,82.18,82.62,37900.0,44.2397,44.5135,44.1162,44.3524,37900.0
2008-07-31 10:10:00,82.72,83.44,82.64,83.23,42500.0,44.4061,44.7926,44.3632,44.6799,42500.0
2008-07-31 10:20:00,83.19,83.24,82.81,83.18,25200.0,44.6584,44.6853,44.4544,44.6531,25200.0
2008-07-31 10:30:00,83.12,83.18,82.5,82.84,42700.0,44.6209,44.6531,44.288,44.4705,42700.0
2008-07-31 10:40:00,82.86,82.86,82.46,82.52,38400.0,44.4813,44.4813,44.2666,44.2988,38400.0
2008-07-31 10:50:00,82.61,82.85,82.52,82.81,20400.0,44.3471,44.4759,44.2988,44.4544,20400.0
2008-07-31 11:00:00,82.79,82.91,82.62,82.79,16600.0,44.4437,44.5081,44.3524,44.4437,16600.0
2008-07-31 11:10:00,82.75,82.75,82.38,82.55,21700.0,44.4222,44.4222,44.2236,44.3149,21700.0
2008-07-31 11:20:00,82.51,82.57,82.17,82.17,21700.0,44.2934,44.3256,44.1109,44.1109,21700.0
2008-07-31 11:30:00,82.17,82.2,81.81,81.86,29000.0,44.1109,44.127,43.9176,43.9445,29000.0
2008-07-31 11:40:00,81.87,81.94,81.61,81.66,28100.0,43.9498,43.9874,43.8102,43.8371,28100.0
2008-07-31 11:50:00,81.7,82.24,81.66,81.99,23100.0,43.8586,44.1484,43.8371,44.0142,23100.0
2008-07-31 12:00:00,81.99,82.2,81.99,82.05,14000.0,44.0142,44.127,44.0142,44.0465,14000.0
2008-07-31 12:10:00,82.06,82.06,81.06,81.29,32000.0,44.0518,44.0518,43.515,43.6385,32000.0
2008-07-31 12:20:00,81.29,81.76,81.25,81.61,23500.0,43.6385,43.8908,43.617,43.8102,23500.0
2008-07-31 12:30:00,81.63,81.68,81.41,81.48,26800.0,43.821,43.8478,43.7029,43.7405,26800.0
2008-07-31 12:40:00,81.48,81.86,81.38,81.72,45200.0,43.7405,43.9445,43.6868,43.8693,45200.0
2008-07-31 12:50:00,81.72,81.78,81.5,81.51,26800.0,43.8693,43.9015,43.7512,43.7566,26800.0
2008-07-31 13:00:00,81.6,81.78,81.53,81.7,24400.0,43.8049,43.9015,43.7673,43.8586,24400.0
2008-07-31 13:10:00,81.68,81.99,81.64,81.86,29400.0,43.8478,44.0142,43.8264,43.9445,29400.0
2008-07-31 13:20:00,81.89,81.92,81.73,81.77,18600.0,43.9606,43.9767,43.8747,43.8961,18600.0
2008-07-31 13:30:00,81.81,81.86,81.66,81.8,21100.0,43.9176,43.9445,43.8371,43.9122,21100.0
2008-07-31 13:40:00,81.8,82.0,81.8,81.9,32900.0,43.9122,44.0196,43.9122,43.9659,32900.0
2008-07-31 13:50:00,81.87,81.89,81.63,81.65,16900.0,43.9498,43.9606,43.821,43.8317,16900.0
2008-07-31 14:00:00,81.63,81.99,81.6,81.87,24400.0,43.821,44.0142,43.8049,43.9498,24400.0
2008-07-31 14:10:00,81.91,82.17,81.74,82.04,34800.0,43.9713,44.1109,43.88,44.0411,34800.0
2008-07-31 14:20:00,82.02,82.36,82.02,82.25,33100.0,44.0303,44.2129,44.0303,44.1538,33100.0
2008-07-31 14:30:00,82.27,82.53,82.19,82.43,33500.0,44.1646,44.3041,44.1216,44.2504,33500.0
2008-07-31 14:40:00,82.42,82.66,82.3,82.48,26000.0,44.2451,44.3739,44.1807,44.2773,26000.0
2008-07-31 14:50:00,82.48,82.54,82.23,82.25,16100.0,44.2773,44.3095,44.1431,44.1538,16100.0
2008-07-31 15:00:00,82.3,82.56,82.3,82.55,27000.0,44.1807,44.3202,44.1807,44.3149,27000.0
2008-07-31 15:10:00,82.55,82.8,82.35,82.39,42700.0,44.3149,44.4491,44.2075,44.229,42700.0
2008-07-31 15:20:00,82.35,82.55,82.28,82.4,26500.0,44.2075,44.3149,44.1699,44.2343,26500.0
2008-07-31 15:30:00,82.38,82.4,82.01,82.13,80100.0,44.2236,44.2343,44.025,44.0894,80100.0
2008-07-31 15:40:00,82.15,82.37,81.73,81.86,67600.0,44.1001,44.2182,43.8747,43.9445,67600.0
2008-07-31 15:50:00,81.86,82.18,81.73,82.14,120000.0,43.9445,44.1162,43.8747,44.0948,120000.0
2008-08-01 09:30:00,82.04,82.23,81.33,81.37,36100.0,44.0411,44.1431,43.6599,43.6814,36100.0
2008-08-01 09:40:00,81.48,81.48,80.28,80.33,48800.0,43.7405,43.7405,43.0963,43.1231,48800.0
2008-08-01 09:50:00,80.4,80.4,79.79,80.2,48300.0,43.1607,43.1607,42.8332,43.0533,48300.0
2008-08-01 10:00:00,80.24,80.72,80.02,80.08,67000.0,43.0748,43.3325,42.9567,42.9889,67000.0
2008-08-01 10:10:00,80.1,80.75,80.07,80.42,45400.0,42.9996,43.3486,42.9835,43.1714,45400.0
2008-08-01 10:20:00,80.58,80.93,80.41,80.69,28700.0,43.2573,43.4452,43.1661,43.3164,28700.0
2008-08-01 10:30:00,80.74,81.44,80.69,81.36,32600.0,43.3432,43.719,43.3164,43.676,32600.0
2008-08-01 10:40:00,81.36,81.53,81.08,81.53,18300.0,43.676,43.7673,43.5257,43.7673,18300.0
2008-08-01 10:50:00,81.62,81.62,81.17,81.29,21500.0,43.8156,43.8156,43.574,43.6385,21500.0
2008-08-01 11:00:00,81.29,81.42,80.77,80.77,12200.0,43.6385,43.7083,43.3593,43.3593,12200.0
2008-08-01 11:10:00,80.76,81.07,80.66,81.07,20500.0,43.3539,43.5204,43.3003,43.5204,20500.0
2008-08-01 11:20:00,81.13,81.37,81.02,81.29,13000.0,43.5526,43.6814,43.4935,43.6385,13000.0
2008-08-01 11:30:00,81.3,81.71,81.28,81.63,18900.0,43.6438,43.8639,43.6331,43.821,18900.0
2008-08-01 11:40:00,81.65,81.67,81.17,81.23,10200.0,43.8317,43.8425,43.574,43.6063,10200.0
2008-08-01 11:50:00,81.22,81.31,81.11,81.23,9400.0,43.6009,43.6492,43.5418,43.6063,9400.0
2008-08-01 12:00:00,81.22,81.42,80.99,81.35,18800.0,43.6009,43.7083,43.4774,43.6707,18800.0
2008-08-01 12:10:00,81.35,81.54,81.19,81.29,15000.0,43.6707,43.7727,43.5848,43.6385,15000.0
2008-08-01 12:20:00,81.21,81.43,81.18,81.37,13700.0,43.5955,43.7136,43.5794,43.6814,13700.0
2008-08-01 12:30:00,81.34,81.44,81.18,81.32,8700.0,43.6653,43.719,43.5794,43.6546,8700.0
2008-08-01 12:40:00,81.39,81.45,81.19,81.33,15900.0,43.6921,43.7244,43.5848,43.6599,15900.0
2008-08-01 12:50:00,81.42,81.42,80.95,81.05,13400.0,43.7083,43.7083,43.4559,43.5096,13400.0
2008-08-01 13:00:00,81.05,81.11,80.95,80.98,7700.0,43.5096,43.5418,43.4559,43.472,7700.0
2008-08-01 13:10:00,81.05,81.28,81.04,81.25,9600.0,43.5096,43.6331,43.5043,43.617,9600.0
2008-08-01 13:20:00,81.28,81.54,81.16,81.41,11300.0,43.6331,43.7727,43.5687,43.7029,11300.0
2008-08-01 13:30:00,81.37,81.56,81.28,81.38,17900.0,43.6814,43.7834,43.6331,43.6868,17900.0
2008-08-01 13:40:00,81.42,81.51,81.18,81.46,13500.0,43.7083,43.7566,43.5794,43.7297,13500.0
2008-08-01 13:50:00,81.53,81.64,81.38,81.59,12100.0,43.7673,43.8264,43.6868,43.7995,12100.0
2008-08-01 14:00:00,81.54,81.59,81.04,81.51,26500.0,43.7727,43.7995,43.5043,43.7566,26500.0
2008-08-01 14:10:00,81.51,81.59,81.14,81.17,23400.0,43.7566,43.7995,43.5579,43.574,23400.0
2008-08-01 14:20:00,81.17,81.4,81.17,81.34,8100.0,43.574,43.6975,43.574,43.6653,8100.0
2008-08-01 14:30:00,81.34,81.34,81.15,81.27,6500.0,43.6653,43.6653,43.5633,43.6277,6500.0
2008-08-01 14:40:00,81.27,81.63,81.23,81.63,11200.0,43.6277,43.821,43.6063,43.821,11200.0
2008-08-01 14:50:00,81.62,81.63,81.51,81.56,19300.0,43.8156,43.821,43.7566,43.7834,19300.0
2008-08-01 15:00:00,81.58,81.69,81.17,81.32,55700.0,43.7941,43.8532,43.574,43.6546,55700.0
2008-08-01 15:10:00,81.38,81.5,81.1,81.19,55300.0,43.6868,43.7512,43.5365,43.5848,55300.0
2008-08-01 15:20:00,81.21,81.28,80.98,81.06,38300.0,43.5955,43.6331,43.472,43.515,38300.0
2008-08-01 15:30:00,81.06,81.5,81.02,81.4,64500.0,43.515,43.7512,43.4935,43.6975,64500.0
2008-08-01 15:40:00,81.39,81.5,81.18,81.42,48000.0,43.6921,43.7512,43.5794,43.7083,48000.0
2008-08-01 15:50:00,81.4,81.44,81.09,81.25,101700.0,43.6975,43.719,43.5311,43.617,101700.0
2008-08-04 09:30:00,80.92,81.17,79.7,79.79,20800.0,43.4398,43.574,42.7849,42.8332,20800.0
2008-08-04 09:40:00,79.85,80.39,79.68,80.39,31100.0,42.8654,43.1553,42.7742,43.1553,31100.0
2008-08-04 09:50:00,80.43,80.59,80.17,80.43,20000.0,43.1768,43.2627,43.0372,43.1768,20000.0
2008-08-04 10:00:00,80.42,80.58,80.17,80.3,15400.0,43.1714,43.2573,43.0372,43.107,15400.0
2008-08-04 10:10:00,80.35,80.56,80.15,80.22,29900.0,43.1339,43.2466,43.0265,43.0641,29900.0
2008-08-04 10:20:00,80.27,80.39,80.15,80.31,48600.0,43.0909,43.1553,43.0265,43.1124,48600.0
2008-08-04 10:30:00,80.31,80.67,80.3,80.6,33500.0,43.1124,43.3056,43.107,43.2681,33500.0
2008-08-04 10:40:00,80.58,80.77,80.51,80.63,29000.0,43.2573,43.3593,43.2197,43.2842,29000.0
2008-08-04 10:50:00,80.62,80.84,80.62,80.84,25600.0,43.2788,43.3969,43.2788,43.3969,25600.0
2008-08-04 11:00:00,80.84,80.85,80.55,80.59,32500.0,43.3969,43.4023,43.2412,43.2627,32500.0
2008-08-04 11:10:00,80.58,80.87,80.49,80.78,23800.0,43.2573,43.413,43.209,43.3647,23800.0
2008-08-04 11:20:00,80.76,80.79,80.55,80.55,19100.0,43.3539,43.3701,43.2412,43.2412,19100.0
2008-08-04 11:30:00,80.48,81.11,80.48,81.05,36900.0,43.2036,43.5418,43.2036,43.5096,36900.0
2008-08-04 11:40:00,81.05,81.52,80.8,80.9,33100.0,43.5096,43.7619,43.3754,43.4291,33100.0
2008-08-04 11:50:00,80.93,81.25,80.8,81.24,35900.0,43.4452,43.617,43.3754,43.6116,35900.0
2008-08-04 12:00:00,81.2,81.28,81.0,81.04,25600.0,43.5902,43.6331,43.4828,43.5043,25600.0
2008-08-04 12:10:00,81.04,81.55,81.01,81.35,20500.0,43.5043,43.778,43.4882,43.6707,20500.0
2008-08-04 12:20:00,81.38,81.73,81.38,81.61,25600.0,43.6868,43.8747,43.6868,43.8102,25600.0
2008-08-04 12:30:00,81.59,81.87,81.53,81.59,22000.0,43.7995,43.9498,43.7673,43.7995,22000.0
2008-08-04 12:40:00,81.58,81.84,81.58,81.7,32300.0,43.7941,43.9337,43.7941,43.8586,32300.0
2008-08-04 12:50:00,81.7,81.85,81.6,81.63,42300.0,43.8586,43.9391,43.8049,43.821,42300.0
2008-08-04 13:00:00,81.64,81.66,81.39,81.57,34700.0,43.8264,43.8371,43.6921,43.7888,34700.0
2008-08-04 13:10:00,81.57,81.73,81.5,81.6,52600.0,43.7888,43.8747,43.7512,43.8049,52600.0
2008-08-04 13:20:00,81.59,81.85,81.42,81.76,38200.0,43.7995,43.9391,43.7083,43.8908,38200.0
2008-08-04 13:30:00,81.78,81.98,81.64,81.78,28800.0,43.9015,44.0089,43.8264,43.9015,28800.0
2008-08-04 13:40:00,81.73,81.93,81.64,81.81,28400.0,43.8747,43.982,43.8264,43.9176,28400.0
2008-08-04 13:50:00,81.8,81.81,81.63,81.73,20800.0,43.9122,43.9176,43.821,43.8747,20800.0
2008-08-04 14:00:00,81.75,81.76,81.49,81.53,36500.0,43.8854,43.8908,43.7458,43.7673,36500.0
2008-08-04 14:10:00,81.5,81.86,81.5,81.86,35000.0,43.7512,43.9445,43.7512,43.9445,35000.0
2008-08-04 14:20:00,81.86,82.09,81.85,82.01,43200.0,43.9445,44.0679,43.9391,44.025,43200.0
2008-08-04 14:30:00,82.05,82.15,81.89,82.15,27700.0,44.0465,44.1001,43.9606,44.1001,27700.0
2008-08-04 14:40:00,82.13,82.45,82.13,82.34,35100.0,44.0894,44.2612,44.0894,44.2021,35100.0
2008-08-04 14:50:00,82.38,82.61,82.38,82.59,40900.0,44.2236,44.3471,44.2236,44.3363,40900.0
2008-08-04 15:00:00,82.6,82.62,82.34,82.47,32100.0,44.3417,44.3524,44.2021,44.2719,32100.0
2008-08-04 15:10:00,82.47,82.56,82.28,82.33,37300.0,44.2719,44.3202,44.1699,44.1968,37300.0
2008-08-04 15:20:00,82.33,82.34,82.03,82.11,43200.0,44.1968,44.2021,44.0357,44.0787,43200.0
2008-08-04 15:30:00,82.11,82.45,82.06,82.21,51400.0,44.0787,44.2612,44.0518,44.1323,51400.0
2008-08-04 15:40:00,82.25,82.25,81.94,82.2,51400.0,44.1538,44.1538,43.9874,44.127,51400.0
2008-08-04 15:50:00,82.14,82.2,81.57,81.6,76900.0,44.0948,44.127,43.7888,43.8049,76900.0
2008-08-05 09:30:00,82.77,83.56,82.47,82.71,26700.0,44.433,44.8571,44.2719,44.4008,26700.0
2008-08-05 09:40:00,82.76,83.1,81.79,82.12,50800.0,44.4276,44.6101,43.9069,44.084,50800.0
2008-08-05 09:50:00,82.08,82.45,81.84,82.08,32000.0,44.0626,44.2612,43.9337,44.0626,32000.0
2008-08-05 10:00:00,82.01,83.1,81.98,83.0,66200.0,44.025,44.6101,44.0089,44.5564,66200.0
2008-08-05 10:10:00,83.0,83.05,82.81,82.95,25400.0,44.5564,44.5833,44.4544,44.5296,25400.0
2008-08-05 10:20:00,82.97,83.35,82.95,83.05,25000.0,44.5403,44.7443,44.5296,44.5833,25000.0
2008-08-05 10:30:00,83.11,83.28,83.1,83.13,7600.0,44.6155,44.7067,44.6101,44.6262,7600.0
2008-08-05 10:40:00,83.11,83.29,83.03,83.21,11300.0,44.6155,44.7121,44.5725,44.6692,11300.0
2008-08-05 10:50:00,83.27,83.36,83.21,83.3,8000.0,44.7014,44.7497,44.6692,44.7175,8000.0
2008-08-05 11:00:00,83.38,83.5,83.35,83.5,9400.0,44.7604,44.8248,44.7443,44.8248,9400.0
2008-08-05 11:10:00,83.45,83.61,83.41,83.49,15000.0,44.798,44.8839,44.7765,44.8195,15000.0
2008-08-05 11:20:00,83.46,83.67,83.37,83.6,11900.0,44.8034,44.9161,44.7551,44.8785,11900.0
2008-08-05 11:30:00,83.64,83.73,83.5,83.7,25100.0,44.9,44.9483,44.8248,44.9322,25100.0
2008-08-05 11:40:00,83.67,83.73,83.53,83.64,12100.0,44.9161,44.9483,44.841,44.9,12100.0
2008-08-05 11:50:00,83.64,83.79,83.6,83.72,8000.0,44.9,44.9805,44.8785,44.9429,8000.0
2008-08-05 12:00:00,83.7,83.76,83.5,83.55,6100.0,44.9322,44.9644,44.8248,44.8517,6100.0
2008-08-05 12:10:00,83.57,83.77,83.52,83.63,12100.0,44.8624,44.9698,44.8356,44.8946,12100.0
2008-08-05 12:20:00,83.67,84.08,83.63,84.0,19500.0,44.9161,45.1362,44.8946,45.0933,19500.0
2008-08-05 12:30:00,83.97,84.18,83.92,84.08,28500.0,45.0772,45.1899,45.0503,45.1362,28500.0
2008-08-05 12:40:00,84.11,84.43,84.11,84.43,30800.0,45.1523,45.3241,45.1523,45.3241,30800.0
2008-08-05 12:50:00,84.42,84.43,84.0,84.12,15200.0,45.3187,45.3241,45.0933,45.1577,15200.0
2008-08-05 13:00:00,84.18,84.44,84.11,84.25,11300.0,45.1899,45.3295,45.1523,45.2275,11300.0
2008-08-05 13:10:00,84.24,84.44,84.12,84.44,14400.0,45.2221,45.3295,45.1577,45.3295,14400.0
2008-08-05 13:20:00,84.44,84.65,84.42,84.62,32700.0,45.3295,45.4422,45.3187,45.4261,32700.0
2008-08-05 13:30:00,84.6,85.08,84.6,84.96,43100.0,45.4154,45.673,45.4154,45.6086,43100.0
2008-08-05 13:40:00,84.96,85.21,84.61,84.62,29100.0,45.6086,45.7428,45.4207,45.4261,29100.0
2008-08-05 13:50:00,84.58,84.68,84.45,84.62,25300.0,45.4046,45.4583,45.3348,45.4261,25300.0
2008-08-05 14:00:00,84.6,84.9,84.39,84.39,49800.0,45.4154,45.5764,45.3026,45.3026,49800.0
2008-08-05 14:10:00,84.34,84.99,84.03,84.76,58800.0,45.2758,45.6247,45.1094,45.5012,58800.0
2008-08-05 14:20:00,84.82,84.83,84.06,84.81,43600.0,45.5335,45.5388,45.1255,45.5281,43600.0
2008-08-05 14:30:00,84.8,84.91,84.48,84.51,38600.0,45.5227,45.5818,45.3509,45.367,38600.0
2008-08-05 14:40:00,84.62,85.11,84.58,84.94,80900.0,45.4261,45.6891,45.4046,45.5979,80900.0
2008-08-05 14:50:00,84.96,85.04,84.4,84.9,72500.0,45.6086,45.6516,45.308,45.5764,72500.0
2008-08-05 15:00:00,85.0,85.0,84.67,85.0,29600.0,45.6301,45.6301,45.4529,45.6301,29600.0
2008-08-05 15:10:00,85.0,85.25,84.8,84.84,54700.0,45.6301,45.7643,45.5227,45.5442,54700.0
2008-08-05 15:20:00,84.84,85.09,84.7,84.89,43600.0,45.5442,45.6784,45.469,45.571,43600.0
2008-08-05 15:30:00,84.93,85.2,84.68,85.2,55500.0,45.5925,45.7374,45.4583,45.7374,55500.0
2008-08-05 15:40:00,85.2,85.48,84.98,85.06,102500.0,45.7374,45.8878,45.6193,45.6623,102500.0
2008-08-05 15:50:00,85.09,86.04,85.04,85.78,266000.0,45.6784,46.1884,45.6516,46.0488,266000.0
2008-08-06 09:30:00,85.53,85.53,84.35,84.64,33400.0,45.9146,45.9146,45.2811,45.4368,33400.0
2008-08-06 09:40:00,84.65,85.09,84.47,84.82,63500.0,45.4422,45.6784,45.3456,45.5335,63500.0
2008-08-06 09:50:00,84.81,85.1,84.44,85.03,29000.0,45.5281,45.6838,45.3295,45.6462,29000.0
2008-08-06 10:00:00,84.96,85.07,84.49,84.8,30000.0,45.6086,45.6677,45.3563,45.5227,30000.0
2008-08-06 10:10:00,84.72,84.96,84.64,84.73,19200.0,45.4798,45.6086,45.4368,45.4851,19200.0
2008-08-06 10:20:00,84.77,85.07,84.66,85.0,21500.0,45.5066,45.6677,45.4476,45.6301,21500.0
2008-08-06 10:30:00,85.05,85.39,84.82,85.14,29500.0,45.6569,45.8394,45.5335,45.7052,29500.0
2008-08-06 10:40:00,85.11,85.16,84.93,84.93,18900.0,45.6891,45.716,45.5925,45.5925,18900.0
2008-08-06 10:50:00,84.99,85.03,84.62,84.77,14300.0,45.6247,45.6462,45.4261,45.5066,14300.0
2008-08-06 11:00:00,84.71,84.75,84.4,84.72,68500.0,45.4744,45.4959,45.308,45.4798,68500.0
2008-08-06 11:10:00,84.73,85.11,84.71,84.9,46200.0,45.4851,45.6891,45.4744,45.5764,46200.0
2008-08-06 11:20:00,84.89,84.96,84.52,84.64,64400.0,45.571,45.6086,45.3724,45.4368,64400.0
2008-08-06 11:30:00,84.73,84.79,84.46,84.7,54200.0,45.4851,45.5174,45.3402,45.469,54200.0
2008-08-06 11:40:00,84.76,84.79,84.42,84.48,32600.0,45.5012,45.5174,45.3187,45.3509,32600.0
2008-08-06 11:50:00,84.46,84.64,84.29,84.55,13400.0,45.3402,45.4368,45.2489,45.3885,13400.0
2008-08-06 12:00:00,84.6,84.6,84.24,84.47,16700.0,45.4154,45.4154,45.2221,45.3456,16700.0
2008-08-06 12:10:00,84.47,84.53,84.34,84.5,11100.0,45.3456,45.3778,45.2758,45.3617,11100.0
2008-08-06 12:20:00,84.5,84.61,84.39,84.46,16300.0,45.3617,45.4207,45.3026,45.3402,16300.0
2008-08-06 12:30:00,84.45,84.49,84.32,84.42,15700.0,45.3348,45.3563,45.265,45.3187,15700.0
2008-08-06 12:40:00,84.4,84.67,84.34,84.4,18500.0,45.308,45.4529,45.2758,45.308,18500.0
2008-08-06 12:50:00,84.29,84.45,84.14,84.34,8800.0,45.2489,45.3348,45.1684,45.2758,8800.0
2008-08-06 13:00:00,84.31,84.43,84.09,84.43,9400.0,45.2597,45.3241,45.1416,45.3241,9400.0
2008-08-06 13:10:00,84.43,84.49,84.32,84.34,6900.0,45.3241,45.3563,45.265,45.2758,6900.0
2008-08-06 13:20:00,84.35,84.5,84.27,84.5,12700.0,45.2811,45.3617,45.2382,45.3617,12700.0
2008-08-06 13:30:00,84.5,84.65,84.47,84.5,21800.0,45.3617,45.4422,45.3456,45.3617,21800.0
2008-08-06 13:40:00,84.45,84.6,84.3,84.59,9700.0,45.3348,45.4154,45.2543,45.41,9700.0
2008-08-06 13:50:00,84.5,84.6,84.36,84.6,11000.0,45.3617,45.4154,45.2865,45.4154,11000.0
2008-08-06 14:00:00,84.54,84.6,84.42,84.53,14700.0,45.3831,45.4154,45.3187,45.3778,14700.0
2008-08-06 14:10:00,84.5,84.64,84.38,84.49,42700.0,45.3617,45.4368,45.2973,45.3563,42700.0
2008-08-06 14:20:00,84.5,84.55,84.37,84.47,34100.0,45.3617,45.3885,45.2919,45.3456,34100.0
2008-08-06 14:30:00,84.47,84.6,84.4,84.51,125000.0,45.3456,45.4154,45.308,45.367,125000.0
2008-08-06 14:40:00,84.51,84.66,84.45,84.61,30000.0,45.367,45.4476,45.3348,45.4207,30000.0
2008-08-06 14:50:00,84.64,84.64,84.52,84.6,48300.0,45.4368,45.4368,45.3724,45.4154,48300.0
2008-08-06 15:00:00,84.6,84.62,84.49,84.51,41500.0,45.4154,45.4261,45.3563,45.367,41500.0
2008-08-06 15:10:00,84.51,84.7,84.48,84.6,56700.0,45.367,45.469,45.3509,45.4154,56700.0
2008-08-06 15:20:00,84.65,84.74,84.55,84.66,34300.0,45.4422,45.4905,45.3885,45.4476,34300.0
2008-08-06 15:30:00,84.65,84.85,84.57,84.85,93600.0,45.4422,45.5496,45.3992,45.5496,93600.0
2008-08-06 15:40:00,84.81,84.83,84.62,84.67,81200.0,45.5281,45.5388,45.4261,45.4529,81200.0
2008-08-06 15:50:00,84.68,84.8,83.8,84.55,157100.0,45.4583,45.5227,44.9859,45.3885,157100.0
2008-08-07 09:30:00,81.83,83.53,80.0,82.26,97800.0,43.9284,44.841,42.946,44.1592,97800.0
2008-08-07 09:40:00,82.24,82.58,81.67,82.04,75600.0,44.1484,44.331,43.8425,44.0411,75600.0
2008-08-07 09:50:00,82.04,82.12,81.3,81.67,81800.0,44.0411,44.084,43.6438,43.8425,81800.0
2008-08-07 10:00:00,81.71,82.45,81.59,82.33,87500.0,43.8639,44.2612,43.7995,44.1968,87500.0
2008-08-07 10:10:00,82.33,82.33,81.81,81.98,52600.0,44.1968,44.1968,43.9176,44.0089,52600.0
2008-08-07 10:20:00,82.0,82.13,81.69,81.83,47300.0,44.0196,44.0894,43.8532,43.9284,47300.0
2008-08-07 10:30:00,81.83,82.13,81.6,81.95,45000.0,43.9284,44.0894,43.8049,43.9928,45000.0
2008-08-07 10:40:00,81.93,81.97,81.4,81.5,47200.0,43.982,44.0035,43.6975,43.7512,47200.0
2008-08-07 10:50:00,81.47,81.94,81.46,81.78,57600.0,43.7351,43.9874,43.7297,43.9015,57600.0
2008-08-07 11:00:00,81.81,81.92,81.49,81.9,38900.0,43.9176,43.9767,43.7458,43.9659,38900.0
2008-08-07 11:10:00,81.9,81.96,81.5,81.62,30000.0,43.9659,43.9981,43.7512,43.8156,30000.0
2008-08-07 11:20:00,81.62,81.93,81.55,81.89,37700.0,43.8156,43.982,43.778,43.9606,37700.0
2008-08-07 11:30:00,81.81,82.06,81.72,81.95,29400.0,43.9176,44.0518,43.8693,43.9928,29400.0
2008-08-07 11:40:00,81.95,82.04,81.73,81.78,30900.0,43.9928,44.0411,43.8747,43.9015,30900.0
2008-08-07 11:50:00,81.71,81.87,81.7,81.79,18700.0,43.8639,43.9498,43.8586,43.9069,18700.0
2008-08-07 12:00:00,81.73,81.78,81.26,81.43,69500.0,43.8747,43.9015,43.6224,43.7136,69500.0
2008-08-07 12:10:00,81.42,81.92,81.39,81.79,16400.0,43.7083,43.9767,43.6921,43.9069,16400.0
2008-08-07 12:20:00,81.79,81.89,81.61,81.61,26500.0,43.9069,43.9606,43.8102,43.8102,26500.0
2008-08-07 12:30:00,81.61,81.91,81.47,81.68,61900.0,43.8102,43.9713,43.7351,43.8478,61900.0
2008-08-07 12:40:00,81.69,82.11,81.67,81.94,39600.0,43.8532,44.0787,43.8425,43.9874,39600.0
2008-08-07 12:50:00,81.9,82.1,81.75,82.07,68200.0,43.9659,44.0733,43.8854,44.0572,68200.0
2008-08-07 13:00:00,82.01,82.15,81.93,82.03,29700.0,44.025,44.1001,43.982,44.0357,29700.0
2008-08-07 13:10:00,82.04,82.09,81.76,81.77,33100.0,44.0411,44.0679,43.8908,43.8961,33100.0
2008-08-07 13:20:00,81.81,82.06,81.8,82.03,20500.0,43.9176,44.0518,43.9122,44.0357,20500.0
2008-08-07 13:30:00,82.01,82.1,81.78,81.89,46400.0,44.025,44.0733,43.9015,43.9606,46400.0
2008-08-07 13:40:00,81.93,82.13,81.8,81.99,53300.0,43.982,44.0894,43.9122,44.0142,53300.0
2008-08-07 13:50:00,81.95,82.1,81.75,81.76,35600.0,43.9928,44.0733,43.8854,43.8908,35600.0
2008-08-07 14:00:00,81.77,81.89,81.26,81.3,71200.0,43.8961,43.9606,43.6224,43.6438,71200.0
2008-08-07 14:10:00,81.3,81.48,81.26,81.42,19400.0,43.6438,43.7405,43.6224,43.7083,19400.0
2008-08-07 14:20:00,81.48,81.49,81.04,81.25,34500.0,43.7405,43.7458,43.5043,43.617,34500.0
2008-08-07 14:30:00,81.28,81.36,80.76,80.77,64900.0,43.6331,43.676,43.3539,43.3593,64900.0
2008-08-07 14:40:00,80.77,80.91,80.36,80.61,74400.0,43.3593,43.4345,43.1392,43.2734,74400.0
2008-08-07 14:50:00,80.59,80.72,80.37,80.49,91300.0,43.2627,43.3325,43.1446,43.209,91300.0
2008-08-07 15:00:00,80.49,80.66,79.98,80.05,143100.0,43.209,43.3003,42.9352,42.9728,143100.0
2008-08-07 15:10:00,80.05,80.31,79.97,80.15,72300.0,42.9728,43.1124,42.9299,43.0265,72300.0
2008-08-07 15:20:00,80.12,80.2,79.59,79.71,90100.0,43.0104,43.0533,42.7259,42.7903,90100.0
2008-08-07 15:30:00,79.71,79.89,79.3,79.49,131500.0,42.7903,42.8869,42.5702,42.6722,131500.0
2008-08-07 15:40:00,79.46,79.51,78.87,79.36,103800.0,42.6561,42.6829,42.3394,42.6024,103800.0
2008-08-07 15:50:00,79.34,80.33,79.32,80.28,260300.0,42.5917,43.1231,42.5809,43.0963,260300.0
2008-08-08 09:30:00,80.38,83.2,80.25,83.1,177400.0,43.15,44.6638,43.0802,44.6101,177400.0
2008-08-08 09:40:00,83.1,84.03,82.74,83.4,141900.0,44.6101,45.1094,44.4169,44.7712,141900.0
2008-08-08 09:50:00,83.4,84.22,83.02,84.22,151000.0,44.7712,45.2114,44.5672,45.2114,151000.0
2008-08-08 10:00:00,84.2,84.97,84.07,84.77,167300.0,45.2006,45.614,45.1308,45.5066,167300.0
2008-08-08 10:10:00,84.77,85.44,84.7,85.32,161100.0,45.5066,45.8663,45.469,45.8019,161100.0
2008-08-08 10:20:00,85.32,85.95,85.06,85.89,157100.0,45.8019,46.1401,45.6623,46.1079,157100.0
2008-08-08 10:30:00,85.83,85.9,85.1,85.13,143000.0,46.0756,46.1132,45.6838,45.6999,143000.0
2008-08-08 10:40:00,85.11,85.18,84.41,84.66,71100.0,45.6891,45.7267,45.3134,45.4476,71100.0
2008-08-08 10:50:00,84.7,85.46,84.53,85.43,98200.0,45.469,45.877,45.3778,45.8609,98200.0
2008-08-08 11:00:00,85.43,85.54,85.26,85.35,64800.0,45.8609,45.92,45.7697,45.818,64800.0
2008-08-08 11:10:00,85.31,85.35,84.65,84.69,52100.0,45.7965,45.818,45.4422,45.4637,52100.0
2008-08-08 11:20:00,84.71,84.84,84.62,84.65,49600.0,45.4744,45.5442,45.4261,45.4422,49600.0
2008-08-08 11:30:00,84.68,84.88,84.66,84.74,89600.0,45.4583,45.5657,45.4476,45.4905,89600.0
2008-08-08 11:40:00,84.67,84.77,84.4,84.74,87500.0,45.4529,45.5066,45.308,45.4905,87500.0
2008-08-08 11:50:00,84.74,84.84,84.69,84.74,27200.0,45.4905,45.5442,45.4637,45.4905,27200.0
2008-08-08 12:00:00,84.75,85.02,84.75,84.92,47400.0,45.4959,45.6408,45.4959,45.5871,47400.0
2008-08-08 12:10:00,84.97,85.01,84.84,85.0,35600.0,45.614,45.6355,45.5442,45.6301,35600.0
2008-08-08 12:20:00,84.97,84.97,84.82,84.9,16000.0,45.614,45.614,45.5335,45.5764,16000.0
2008-08-08 12:30:00,84.9,85.0,84.86,84.97,19700.0,45.5764,45.6301,45.5549,45.614,19700.0
2008-08-08 12:40:00,84.94,85.01,84.9,84.99,13200.0,45.5979,45.6355,45.5764,45.6247,13200.0
2008-08-08 12:50:00,85.0,85.26,84.73,85.25,97800.0,45.6301,45.7697,45.4851,45.7643,97800.0
2008-08-08 13:00:00,85.26,85.55,85.26,85.4,38700.0,45.7697,45.9253,45.7697,45.8448,38700.0
2008-08-08 13:10:00,85.41,85.42,85.12,85.19,54800.0,45.8502,45.8556,45.6945,45.7321,54800.0
2008-08-08 13:20:00,85.19,85.55,85.17,85.31,76500.0,45.7321,45.9253,45.7213,45.7965,76500.0
2008-08-08 13:30:00,85.34,85.87,85.34,85.87,62000.0,45.8126,46.0971,45.8126,46.0971,62000.0
2008-08-08 13:40:00,85.85,86.22,85.65,85.9,71100.0,46.0864,46.285,45.979,46.1132,71100.0
2008-08-08 13:50:00,85.89,85.97,85.74,85.79,26200.0,46.1079,46.1508,46.0273,46.0542,26200.0
2008-08-08 14:00:00,85.77,85.96,85.5,85.53,77400.0,46.0434,46.1454,45.8985,45.9146,77400.0
2008-08-08 14:10:00,85.58,85.9,85.54,85.82,56800.0,45.9414,46.1132,45.92,46.0703,56800.0
2008-08-08 14:20:00,85.82,86.32,85.82,86.28,81700.0,46.0703,46.3387,46.0703,46.3172,81700.0
2008-08-08 14:30:00,86.26,86.43,86.02,86.41,52400.0,46.3065,46.3977,46.1776,46.387,52400.0
2008-08-08 14:40:00,86.44,86.48,86.12,86.44,67300.0,46.4031,46.4246,46.2313,46.4031,67300.0
2008-08-08 14:50:00,86.45,86.96,86.43,86.96,45200.0,46.4085,46.6823,46.3977,46.6823,45200.0
2008-08-08 15:00:00,86.96,87.14,86.9,87.14,69200.0,46.6823,46.7789,46.6501,46.7789,69200.0
2008-08-08 15:10:00,87.14,87.2,86.94,87.07,113900.0,46.7789,46.8111,46.6715,46.7413,113900.0
2008-08-08 15:20:00,87.09,87.75,87.05,87.68,155700.0,46.752,47.1064,46.7306,47.0688,155700.0
2008-08-08 15:30:00,87.66,88.21,87.65,88.1,198700.0,47.058,47.3533,47.0527,47.2942,198700.0
2008-08-08 15:40:00,88.16,89.19,87.79,87.92,303300.0,47.3264,47.8794,47.1278,47.1976,303300.0
2008-08-08 15:50:00,87.92,88.04,86.04,86.8,309600.0,47.1976,47.262,46.1884,46.5964,309600.0
2008-08-11 09:30:00,86.58,86.58,83.01,84.69,140400.0,46.4783,46.4783,44.5618,45.4637,140400.0
2008-08-11 09:40:00,84.64,85.79,84.63,85.4,70200.0,45.4368,46.0542,45.4315,45.8448,70200.0
2008-08-11 09:50:00,85.4,86.24,85.28,85.79,72700.0,45.8448,46.2957,45.7804,46.0542,72700.0
2008-08-11 10:00:00,85.8,86.15,85.68,85.96,28500.0,46.0595,46.2474,45.9951,46.1454,28500.0
2008-08-11 10:10:00,86.02,86.47,85.98,86.45,30300.0,46.1776,46.4192,46.1562,46.4085,30300.0
2008-08-11 10:20:00,86.44,86.76,86.35,86.5,42500.0,46.4031,46.5749,46.3548,46.4353,42500.0
2008-08-11 10:30:00,86.5,86.64,86.24,86.43,25600.0,46.4353,46.5105,46.2957,46.3977,25600.0
2008-08-11 10:40:00,86.41,86.92,86.38,86.75,37700.0,46.387,46.6608,46.3709,46.5695,37700.0
2008-08-11 10:50:00,86.74,87.0,86.69,86.99,26900.0,46.5642,46.7037,46.5373,46.6984,26900.0
2008-08-11 11:00:00,86.96,87.5,86.95,87.45,40600.0,46.6823,46.9721,46.6769,46.9453,40600.0
2008-08-11 11:10:00,87.42,87.61,87.28,87.46,36500.0,46.9292,47.0312,46.854,46.9507,36500.0
2008-08-11 11:20:00,87.5,87.54,87.08,87.37,40700.0,46.9721,46.9936,46.7467,46.9024,40700.0
2008-08-11 11:30:00,87.38,87.99,87.32,87.87,37500.0,46.9077,47.2352,46.8755,47.1708,37500.0
2008-08-11 11:40:00,87.92,88.07,87.77,87.89,36500.0,47.1976,47.2781,47.1171,47.1815,36500.0
2008-08-11 11:50:00,87.89,88.19,87.79,88.04,39100.0,47.1815,47.3426,47.1278,47.262,39100.0
2008-08-11 12:00:00,88.05,88.06,87.81,88.04,37000.0,47.2674,47.2728,47.1386,47.262,37000.0
2008-08-11 12:10:00,88.03,88.45,88.03,88.38,44000.0,47.2567,47.4821,47.2567,47.4446,44000.0
2008-08-11 12:20:00,88.38,88.87,88.38,88.71,45300.0,47.4446,47.7076,47.4446,47.6217,45300.0
2008-08-11 12:30:00,88.76,88.85,88.62,88.77,34500.0,47.6485,47.6969,47.5734,47.6539,34500.0
2008-08-11 12:40:00,88.77,89.04,88.73,88.92,47800.0,47.6539,47.7989,47.6324,47.7344,47800.0
2008-08-11 12:50:00,88.89,88.96,88.54,88.58,53000.0,47.7183,47.7559,47.5304,47.5519,53000.0
2008-08-11 13:00:00,88.58,88.58,88.11,88.42,37200.0,47.5519,47.5519,47.2996,47.466,37200.0
2008-08-11 13:10:00,88.46,88.68,88.46,88.57,22800.0,47.4875,47.6056,47.4875,47.5465,22800.0
2008-08-11 13:20:00,88.6,88.65,88.45,88.59,59100.0,47.5627,47.5895,47.4821,47.5573,59100.0
2008-08-11 13:30:00,88.61,89.17,88.45,89.05,54600.0,47.568,47.8686,47.4821,47.8042,54600.0
2008-08-11 13:40:00,89.02,89.02,88.57,88.9,25400.0,47.7881,47.7881,47.5465,47.7237,25400.0
2008-08-11 13:50:00,88.92,89.31,88.89,88.94,46200.0,47.7344,47.9438,47.7183,47.7452,46200.0
2008-08-11 14:00:00,88.94,89.03,88.69,89.03,40400.0,47.7452,47.7935,47.611,47.7935,40400.0
2008-08-11 14:10:00,88.99,89.21,88.98,89.04,31600.0,47.772,47.8901,47.7666,47.7989,31600.0
2008-08-11 14:20:00,89.06,89.06,88.68,88.81,40500.0,47.8096,47.8096,47.6056,47.6754,40500.0
2008-08-11 14:30:00,88.83,89.05,88.3,88.52,37400.0,47.6861,47.8042,47.4016,47.5197,37400.0
2008-08-11 14:40:00,88.49,88.51,87.55,87.66,71800.0,47.5036,47.5143,46.999,47.058,71800.0
2008-08-11 14:50:00,87.66,87.99,87.23,87.89,53300.0,47.058,47.2352,46.8272,47.1815,53300.0
2008-08-11 15:00:00,87.92,88.46,87.85,88.25,46200.0,47.1976,47.4875,47.16,47.3748,46200.0
2008-08-11 15:10:00,88.25,88.35,87.88,87.88,33500.0,47.3748,47.4284,47.1761,47.1761,33500.0
2008-08-11 15:20:00,87.88,88.02,87.56,87.64,37200.0,47.1761,47.2513,47.0044,47.0473,37200.0
2008-08-11 15:30:00,87.67,87.7,87.2,87.61,49700.0,47.0634,47.0795,46.8111,47.0312,49700.0
2008-08-11 15:40:00,87.63,88.17,87.49,88.15,95300.0,47.0419,47.3318,46.9668,47.3211,95300.0
2008-08-11 15:50:00,88.18,88.33,87.92,88.06,105200.0,47.3372,47.4177,47.1976,47.2728,105200.0
2008-08-12 09:30:00,87.77,88.78,86.53,87.16,40000.0,47.1171,47.6593,46.4514,46.7896,40000.0
2008-08-12 09:40:00,87.27,87.77,87.04,87.29,23600.0,46.8487,47.1171,46.7252,46.8594,23600.0
2008-08-12 09:50:00,87.18,87.4,86.8,87.4,28900.0,46.8004,46.9185,46.5964,46.9185,28900.0
2008-08-12 10:00:00,87.4,87.52,86.98,87.28,34500.0,46.9185,46.9829,46.693,46.854,34500.0
2008-08-12 10:10:00,87.37,87.57,87.08,87.47,21300.0,46.9024,47.0097,46.7467,46.956,21300.0
2008-08-12 10:20:00,87.49,87.81,87.41,87.42,20800.0,46.9668,47.1386,46.9238,46.9292,20800.0
2008-08-12 10:30:00,87.36,87.53,87.05,87.24,26100.0,46.897,46.9883,46.7306,46.8326,26100.0
2008-08-12 10:40:00,87.24,87.45,87.17,87.26,21400.0,46.8326,46.9453,46.795,46.8433,21400.0
2008-08-12 10:50:00,87.28,87.38,87.1,87.28,12800.0,46.854,46.9077,46.7574,46.854,12800.0
2008-08-12 11:00:00,87.24,87.4,86.98,87.27,30900.0,46.8326,46.9185,46.693,46.8487,30900.0
2008-08-12 11:10:00,87.34,87.88,87.19,87.81,41600.0,46.8863,47.1761,46.8057,47.1386,41600.0
2008-08-12 11:20:00,87.79,87.91,87.34,87.91,32700.0,47.1278,47.1922,46.8863,47.1922,32700.0
2008-08-12 11:30:00,87.94,88.15,87.78,87.78,26400.0,47.2083,47.3211,47.1225,47.1225,26400.0
2008-08-12 11:40:00,87.78,87.96,87.68,87.68,25100.0,47.1225,47.2191,47.0688,47.0688,25100.0
2008-08-12 11:50:00,87.67,87.92,87.58,87.66,14600.0,47.0634,47.1976,47.0151,47.058,14600.0
2008-08-12 12:00:00,87.58,87.64,87.36,87.46,16200.0,47.0151,47.0473,46.897,46.9507,16200.0
2008-08-12 12:10:00,87.45,87.51,87.22,87.45,25400.0,46.9453,46.9775,46.8218,46.9453,25400.0
2008-08-12 12:20:00,87.46,87.73,87.42,87.48,17000.0,46.9507,47.0956,46.9292,46.9614,17000.0
2008-08-12 12:30:00,87.47,87.53,87.0,87.2,22800.0,46.956,46.9883,46.7037,46.8111,22800.0
2008-08-12 12:40:00,87.2,87.44,87.12,87.37,21000.0,46.8111,46.9399,46.7682,46.9024,21000.0
2008-08-12 12:50:00,87.35,87.39,87.18,87.22,18600.0,46.8916,46.9131,46.8004,46.8218,18600.0
2008-08-12 13:00:00,87.19,87.32,87.06,87.28,23000.0,46.8057,46.8755,46.7359,46.854,23000.0
2008-08-12 13:10:00,87.29,87.31,87.0,87.03,20800.0,46.8594,46.8701,46.7037,46.7198,20800.0
2008-08-12 13:20:00,87.04,87.17,86.86,87.03,19700.0,46.7252,46.795,46.6286,46.7198,19700.0
2008-08-12 13:30:00,87.01,87.01,86.77,86.78,18000.0,46.7091,46.7091,46.5803,46.5856,18000.0
2008-08-12 13:40:00,86.8,87.04,86.79,86.96,23000.0,46.5964,46.7252,46.591,46.6823,23000.0
2008-08-12 13:50:00,86.92,86.99,86.77,86.95,15600.0,46.6608,46.6984,46.5803,46.6769,15600.0
2008-08-12 14:00:00,86.97,87.29,86.92,86.93,30400.0,46.6876,46.8594,46.6608,46.6662,30400.0
2008-08-12 14:10:00,86.96,87.03,86.79,86.88,20200.0,46.6823,46.7198,46.591,46.6393,20200.0
2008-08-12 14:20:00,86.88,87.28,86.71,86.99,30300.0,46.6393,46.854,46.5481,46.6984,30300.0
2008-08-12 14:30:00,86.99,87.08,86.85,86.85,15300.0,46.6984,46.7467,46.6232,46.6232,15300.0
2008-08-12 14:40:00,86.91,86.93,86.44,86.54,21800.0,46.6554,46.6662,46.4031,46.4568,21800.0
2008-08-12 14:50:00,86.53,86.58,86.1,86.1,27600.0,46.4514,46.4783,46.2206,46.2206,27600.0
2008-08-12 15:00:00,86.1,86.14,85.65,85.97,38800.0,46.2206,46.2421,45.979,46.1508,38800.0
2008-08-12 15:10:00,85.98,86.0,85.55,85.61,62400.0,46.1562,46.1669,45.9253,45.9575,62400.0
2008-08-12 15:20:00,85.6,86.26,85.5,86.01,71200.0,45.9522,46.3065,45.8985,46.1723,71200.0
2008-08-12 15:30:00,86.02,86.08,85.63,85.92,74400.0,46.1776,46.2099,45.9683,46.124,74400.0
2008-08-12 15:40:00,85.88,86.18,85.5,85.59,127000.0,46.1025,46.2635,45.8985,45.9468,127000.0
2008-08-12 15:50:00,85.58,86.59,85.55,86.38,183300.0,45.9414,46.4836,45.9253,46.3709,183300.0
2008-08-13 09:30:00,86.4,87.0,85.1,85.12,41700.0,46.3816,46.7037,45.6838,45.6945,41700.0
2008-08-13 09:40:00,85.21,85.28,84.34,84.62,52700.0,45.7428,45.7804,45.2758,45.4261,52700.0
2008-08-13 09:50:00,84.56,84.56,84.34,84.51,37200.0,45.3939,45.3939,45.2758,45.367,37200.0
2008-08-13 10:00:00,84.51,84.84,84.4,84.54,25000.0,45.367,45.5442,45.308,45.3831,25000.0
2008-08-13 10:10:00,84.55,84.55,84.03,84.19,32600.0,45.3885,45.3885,45.1094,45.1953,32600.0
2008-08-13 10:20:00,84.19,84.56,84.19,84.44,31800.0,45.1953,45.3939,45.1953,45.3295,31800.0
2008-08-13 10:30:00,84.45,84.51,84.1,84.15,33000.0,45.3348,45.367,45.1469,45.1738,33000.0
2008-08-13 10:40:00,84.12,84.36,83.96,84.35,25200.0,45.1577,45.2865,45.0718,45.2811,25200.0
2008-08-13 10:50:00,84.34,84.58,84.27,84.53,11900.0,45.2758,45.4046,45.2382,45.3778,11900.0
2008-08-13 11:00:00,84.49,84.54,84.05,84.17,21100.0,45.3563,45.3831,45.1201,45.1845,21100.0
2008-08-13 11:10:00,84.13,84.43,83.95,84.35,23400.0,45.163,45.3241,45.0664,45.2811,23400.0
2008-08-13 11:20:00,84.4,84.44,83.93,84.02,17100.0,45.308,45.3295,45.0557,45.104,17100.0
2008-08-13 11:30:00,84.02,84.43,83.94,84.28,29900.0,45.104,45.3241,45.0611,45.2436,29900.0
2008-08-13 11:40:00,84.28,84.39,84.03,84.05,17300.0,45.2436,45.3026,45.1094,45.1201,17300.0
2008-08-13 11:50:00,84.04,84.2,83.9,84.17,18900.0,45.1147,45.2006,45.0396,45.1845,18900.0
2008-08-13 12:00:00,84.11,84.49,84.0,84.0,15800.0,45.1523,45.3563,45.0933,45.0933,15800.0
2008-08-13 12:10:00,84.0,84.3,83.91,84.28,20000.0,45.0933,45.2543,45.0449,45.2436,20000.0
2008-08-13 12:20:00,84.26,84.45,84.16,84.45,19700.0,45.2328,45.3348,45.1792,45.3348,19700.0
2008-08-13 12:30:00,84.45,84.76,84.33,84.48,25100.0,45.3348,45.5012,45.2704,45.3509,25100.0
2008-08-13 12:40:00,84.53,84.81,84.44,84.62,14900.0,45.3778,45.5281,45.3295,45.4261,14900.0
2008-08-13 12:50:00,84.64,85.0,84.57,84.98,16800.0,45.4368,45.6301,45.3992,45.6193,16800.0
2008-08-13 13:00:00,84.92,84.99,84.77,84.89,8400.0,45.5871,45.6247,45.5066,45.571,8400.0
2008-08-13 13:10:00,84.84,84.84,84.5,84.7,14300.0,45.5442,45.5442,45.3617,45.469,14300.0
2008-08-13 13:20:00,84.71,85.23,84.64,85.18,14600.0,45.4744,45.7536,45.4368,45.7267,14600.0
2008-08-13 13:30:00,85.15,85.54,85.01,85.32,23600.0,45.7106,45.92,45.6355,45.8019,23600.0
2008-08-13 13:40:00,85.32,85.64,84.94,84.94,18600.0,45.8019,45.9737,45.5979,45.5979,18600.0
2008-08-13 13:50:00,84.96,85.31,84.81,85.22,20300.0,45.6086,45.7965,45.5281,45.7482,20300.0
2008-08-13 14:00:00,85.21,85.33,85.12,85.18,18900.0,45.7428,45.8072,45.6945,45.7267,18900.0
2008-08-13 14:10:00,85.18,85.34,85.1,85.23,14400.0,45.7267,45.8126,45.6838,45.7536,14400.0
2008-08-13 14:20:00,85.25,85.44,85.14,85.22,18300.0,45.7643,45.8663,45.7052,45.7482,18300.0
2008-08-13 14:30:00,85.21,85.34,85.05,85.25,21700.0,45.7428,45.8126,45.6569,45.7643,21700.0
2008-08-13 14:40:00,85.25,85.93,85.22,85.8,29800.0,45.7643,46.1293,45.7482,46.0595,29800.0
2008-08-13 14:50:00,85.78,86.1,85.5,86.05,36400.0,46.0488,46.2206,45.8985,46.1938,36400.0
2008-08-13 15:00:00,85.96,86.05,85.51,85.51,24200.0,46.1454,46.1938,45.9039,45.9039,24200.0
2008-08-13 15:10:00,85.55,86.0,85.54,85.77,31100.0,45.9253,46.1669,45.92,46.0434,31100.0
2008-08-13 15:20:00,85.79,85.93,85.41,85.86,29900.0,46.0542,46.1293,45.8502,46.0918,29900.0
2008-08-13 15:30:00,85.85,85.88,85.34,85.48,39900.0,46.0864,46.1025,45.8126,45.8878,39900.0
2008-08-13 15:40:00,85.49,85.52,85.11,85.28,91000.0,45.8931,45.9092,45.6891,45.7804,91000.0
2008-08-13 15:50:00,85.28,85.58,85.14,85.38,125300.0,45.7804,45.9414,45.7052,45.8341,125300.0
2008-08-14 09:30:00,84.09,85.81,83.59,85.55,31800.0,45.1416,46.0649,44.8732,45.9253,31800.0
2008-08-14 09:40:00,85.48,85.91,85.0,85.58,40700.0,45.8878,46.1186,45.6301,45.9414,40700.0
2008-08-14 09:50:00,85.73,86.11,85.45,86.04,28600.0,46.022,46.226,45.8717,46.1884,28600.0
2008-08-14 10:00:00,86.01,86.45,85.85,86.3,22900.0,46.1723,46.4085,46.0864,46.328,22900.0
2008-08-14 10:10:00,86.3,86.41,85.75,85.9,26500.0,46.328,46.387,46.0327,46.1132,26500.0
2008-08-14 10:20:00,85.88,86.45,85.82,86.45,32800.0,46.1025,46.4085,46.0703,46.4085,32800.0
2008-08-14 10:30:00,86.45,87.19,86.36,87.1,36800.0,46.4085,46.8057,46.3602,46.7574,36800.0
2008-08-14 10:40:00,87.03,87.4,87.03,87.09,15800.0,46.7198,46.9185,46.7198,46.752,15800.0
2008-08-14 10:50:00,87.18,87.21,86.78,86.97,12300.0,46.8004,46.8165,46.5856,46.6876,12300.0
2008-08-14 11:00:00,86.91,87.08,86.74,86.98,14200.0,46.6554,46.7467,46.5642,46.693,14200.0
2008-08-14 11:10:00,87.05,87.4,86.98,87.34,12500.0,46.7306,46.9185,46.693,46.8863,12500.0
2008-08-14 11:20:00,87.27,87.42,87.2,87.25,10700.0,46.8487,46.9292,46.8111,46.8379,10700.0
2008-08-14 11:30:00,87.22,87.71,87.2,87.6,37300.0,46.8218,47.0849,46.8111,47.0258,37300.0
2008-08-14 11:40:00,87.63,87.9,87.47,87.47,49900.0,47.0419,47.1869,46.956,46.956,49900.0
2008-08-14 11:50:00,87.47,87.55,87.28,87.35,31500.0,46.956,46.999,46.854,46.8916,31500.0
2008-08-14 12:00:00,87.37,87.9,87.37,87.75,24400.0,46.9024,47.1869,46.9024,47.1064,24400.0
2008-08-14 12:10:00,87.72,88.07,87.72,87.85,44800.0,47.0902,47.2781,47.0902,47.16,44800.0
2008-08-14 12:20:00,87.85,88.16,87.78,87.97,30200.0,47.16,47.3264,47.1225,47.2245,30200.0
2008-08-14 12:30:00,87.97,88.35,87.89,88.25,41400.0,47.2245,47.4284,47.1815,47.3748,41400.0
2008-08-14 12:40:00,88.22,88.8,88.19,88.43,40900.0,47.3587,47.67,47.3426,47.4714,40900.0
2008-08-14 12:50:00,88.4,88.6,88.4,88.57,17700.0,47.4553,47.5627,47.4553,47.5465,17700.0
2008-08-14 13:00:00,88.53,88.66,86.28,88.21,33400.0,47.5251,47.5949,46.3172,47.3533,33400.0
2008-08-14 13:10:00,88.16,88.51,88.16,88.36,14500.0,47.3264,47.5143,47.3264,47.4338,14500.0
2008-08-14 13:20:00,88.29,88.39,88.13,88.18,20400.0,47.3962,47.4499,47.3103,47.3372,20400.0
2008-08-14 13:30:00,88.12,88.13,87.64,87.71,43300.0,47.305,47.3103,47.0473,47.0849,43300.0
2008-08-14 13:40:00,87.7,87.84,87.55,87.6,31800.0,47.0795,47.1547,46.999,47.0258,31800.0
2008-08-14 13:50:00,87.59,87.89,87.59,87.8,21200.0,47.0205,47.1815,47.0205,47.1332,21200.0
2008-08-14 14:00:00,87.84,88.18,87.84,88.15,28000.0,47.1547,47.3372,47.1547,47.3211,28000.0
2008-08-14 14:10:00,88.19,88.53,88.05,88.43,32000.0,47.3426,47.5251,47.2674,47.4714,32000.0
2008-08-14 14:20:00,88.5,88.54,88.29,88.4,30500.0,47.509,47.5304,47.3962,47.4553,30500.0
2008-08-14 14:30:00,88.43,88.43,88.13,88.18,22800.0,47.4714,47.4714,47.3103,47.3372,22800.0
2008-08-14 14:40:00,88.18,88.35,87.65,87.72,33800.0,47.3372,47.4284,47.0527,47.0902,33800.0
2008-08-14 14:50:00,87.66,88.17,87.66,88.1,23800.0,47.058,47.3318,47.058,47.2942,23800.0
2008-08-14 15:00:00,88.08,88.12,87.58,87.68,30900.0,47.2835,47.305,47.0151,47.0688,30900.0
2008-08-14 15:10:00,87.68,87.74,87.48,87.57,58200.0,47.0688,47.101,46.9614,47.0097,58200.0
2008-08-14 15:20:00,87.56,87.63,87.26,87.45,40100.0,47.0044,47.0419,46.8433,46.9453,40100.0
2008-08-14 15:30:00,87.41,87.69,87.3,87.5,86000.0,46.9238,47.0741,46.8648,46.9721,86000.0
2008-08-14 15:40:00,87.47,87.74,87.35,87.6,88200.0,46.956,47.101,46.8916,47.0258,88200.0
2008-08-14 15:50:00,87.59,87.89,87.31,87.8,130500.0,47.0205,47.1815,46.8701,47.1332,130500.0
2008-08-15 09:30:00,87.83,88.69,86.73,88.6,107500.0,47.1493,47.611,46.5588,47.5627,107500.0
2008-08-15 09:40:00,88.66,89.28,88.58,88.72,33400.0,47.5949,47.9277,47.5519,47.6271,33400.0
2008-08-15 09:50:00,88.66,88.76,87.65,87.93,40000.0,47.5949,47.6485,47.0527,47.203,40000.0
2008-08-15 10:00:00,87.92,87.94,87.08,87.63,29900.0,47.1976,47.2083,46.7467,47.0419,29900.0
2008-08-15 10:10:00,87.68,88.09,87.43,87.58,21700.0,47.0688,47.2889,46.9346,47.0151,21700.0
2008-08-15 10:20:00,87.62,87.94,87.4,87.76,48600.0,47.0366,47.2083,46.9185,47.1117,48600.0
2008-08-15 10:30:00,87.65,87.93,87.61,87.72,29300.0,47.0527,47.203,47.0312,47.0902,29300.0
2008-08-15 10:40:00,87.76,87.9,87.64,87.85,28600.0,47.1117,47.1869,47.0473,47.16,28600.0
2008-08-15 10:50:00,87.84,87.93,87.62,87.82,21100.0,47.1547,47.203,47.0366,47.1439,21100.0
2008-08-15 11:00:00,87.72,87.91,87.66,87.76,30300.0,47.0902,47.1922,47.058,47.1117,30300.0
2008-08-15 11:10:00,87.73,87.92,87.66,87.66,21000.0,47.0956,47.1976,47.058,47.058,21000.0
2008-08-15 11:20:00,87.66,87.92,87.66,87.8,20300.0,47.058,47.1976,47.058,47.1332,20300.0
2008-08-15 11:30:00,87.88,88.0,87.56,87.63,50000.0,47.1761,47.2406,47.0044,47.0419,50000.0
2008-08-15 11:40:00,87.63,87.98,87.42,87.68,42200.0,47.0419,47.2298,46.9292,47.0688,42200.0
2008-08-15 11:50:00,87.6,87.81,87.4,87.59,27600.0,47.0258,47.1386,46.9185,47.0205,27600.0
2008-08-15 12:00:00,87.64,87.88,87.49,87.62,15100.0,47.0473,47.1761,46.9668,47.0366,15100.0
2008-08-15 12:10:00,87.59,87.77,87.44,87.75,17800.0,47.0205,47.1171,46.9399,47.1064,17800.0
2008-08-15 12:20:00,87.7,87.88,87.45,87.55,27600.0,47.0795,47.1761,46.9453,46.999,27600.0
2008-08-15 12:30:00,87.5,87.94,87.43,87.85,29800.0,46.9721,47.2083,46.9346,47.16,29800.0
2008-08-15 12:40:00,87.85,87.91,87.61,87.82,26600.0,47.16,47.1922,47.0312,47.1439,26600.0
2008-08-15 12:50:00,87.81,87.99,87.64,87.73,13600.0,47.1386,47.2352,47.0473,47.0956,13600.0
2008-08-15 13:00:00,87.69,87.92,87.6,87.69,18100.0,47.0741,47.1976,47.0258,47.0741,18100.0
2008-08-15 13:10:00,87.64,87.82,87.52,87.78,12800.0,47.0473,47.1439,46.9829,47.1225,12800.0
2008-08-15 13:20:00,87.73,87.91,87.68,87.74,14800.0,47.0956,47.1922,47.0688,47.101,14800.0
2008-08-15 13:30:00,87.78,87.95,87.74,87.86,7800.0,47.1225,47.2137,47.101,47.1654,7800.0
2008-08-15 13:40:00,87.84,88.0,87.76,88.0,15200.0,47.1547,47.2406,47.1117,47.2406,15200.0
2008-08-15 13:50:00,87.97,87.99,87.75,87.77,18300.0,47.2245,47.2352,47.1064,47.1171,18300.0
2008-08-15 14:00:00,87.77,87.82,87.57,87.73,17500.0,47.1171,47.1439,47.0097,47.0956,17500.0
2008-08-15 14:10:00,87.67,87.75,87.58,87.61,10600.0,47.0634,47.1064,47.0151,47.0312,10600.0
2008-08-15 14:20:00,87.61,87.71,87.44,87.56,16700.0,47.0312,47.0849,46.9399,47.0044,16700.0
2008-08-15 14:30:00,87.55,87.58,87.36,87.43,15500.0,46.999,47.0151,46.897,46.9346,15500.0
2008-08-15 14:40:00,87.44,87.72,87.4,87.56,13800.0,46.9399,47.0902,46.9185,47.0044,13800.0
2008-08-15 14:50:00,87.56,87.94,87.5,87.89,36100.0,47.0044,47.2083,46.9721,47.1815,36100.0
2008-08-15 15:00:00,87.84,88.16,87.75,88.04,29800.0,47.1547,47.3264,47.1064,47.262,29800.0
2008-08-15 15:10:00,88.04,88.12,87.97,88.01,35100.0,47.262,47.305,47.2245,47.2459,35100.0
2008-08-15 15:20:00,88.01,88.32,88.0,88.29,51800.0,47.2459,47.4123,47.2406,47.3962,51800.0
2008-08-15 15:30:00,88.29,88.5,88.19,88.35,33800.0,47.3962,47.509,47.3426,47.4284,33800.0
2008-08-15 15:40:00,88.4,88.58,88.24,88.3,42400.0,47.4553,47.5519,47.3694,47.4016,42400.0
2008-08-15 15:50:00,88.32,88.55,88.29,88.46,56300.0,47.4123,47.5358,47.3962,47.4875,56300.0
2008-08-18 09:30:00,88.54,89.05,87.42,87.77,45500.0,47.5304,47.8042,46.9292,47.1171,45500.0
2008-08-18 09:40:00,87.85,87.95,87.4,87.4,30500.0,47.16,47.2137,46.9185,46.9185,30500.0
2008-08-18 09:50:00,87.47,88.02,87.36,87.76,22200.0,46.956,47.2513,46.897,47.1117,22200.0
2008-08-18 10:00:00,87.7,87.96,87.58,87.71,27400.0,47.0795,47.2191,47.0151,47.0849,27400.0
2008-08-18 10:10:00,87.7,87.95,87.66,87.79,12300.0,47.0795,47.2137,47.058,47.1278,12300.0
2008-08-18 10:20:00,87.73,87.95,87.62,87.82,16500.0,47.0956,47.2137,47.0366,47.1439,16500.0
2008-08-18 10:30:00,87.82,88.49,87.82,88.47,40200.0,47.1439,47.5036,47.1439,47.4929,40200.0
2008-08-18 10:40:00,88.47,88.82,88.44,88.77,36500.0,47.4929,47.6808,47.4768,47.6539,36500.0
2008-08-18 10:50:00,88.83,89.13,88.64,88.71,35600.0,47.6861,47.8472,47.5841,47.6217,35600.0
2008-08-18 11:00:00,88.85,89.16,88.69,89.1,24400.0,47.6969,47.8633,47.611,47.8311,24400.0
2008-08-18 11:10:00,89.13,89.34,88.72,88.77,26800.0,47.8472,47.9599,47.6271,47.6539,26800.0
2008-08-18 11:20:00,88.72,88.78,88.3,88.5,42500.0,47.6271,47.6593,47.4016,47.509,42500.0
2008-08-18 11:30:00,88.51,88.95,88.51,88.95,17700.0,47.5143,47.7505,47.5143,47.7505,17700.0
2008-08-18 11:40:00,88.89,89.02,88.71,88.85,34900.0,47.7183,47.7881,47.6217,47.6969,34900.0
2008-08-18 11:50:00,88.87,88.97,88.59,88.6,39700.0,47.7076,47.7613,47.5573,47.5627,39700.0
2008-08-18 12:00:00,88.64,88.64,88.12,88.15,46000.0,47.5841,47.5841,47.305,47.3211,46000.0
2008-08-18 12:10:00,88.14,88.22,87.87,87.9,50100.0,47.3157,47.3587,47.1708,47.1869,50100.0
2008-08-18 12:20:00,87.9,88.03,87.76,88.0,16800.0,47.1869,47.2567,47.1117,47.2406,16800.0
2008-08-18 12:30:00,88.03,88.05,87.65,87.75,19800.0,47.2567,47.2674,47.0527,47.1064,19800.0
2008-08-18 12:40:00,87.71,87.71,87.5,87.58,17200.0,47.0849,47.0849,46.9721,47.0151,17200.0
2008-08-18 12:50:00,87.57,87.76,87.42,87.76,13400.0,47.0097,47.1117,46.9292,47.1117,13400.0
2008-08-18 13:00:00,87.7,87.9,87.67,87.86,12200.0,47.0795,47.1869,47.0634,47.1654,12200.0
2008-08-18 13:10:00,87.86,87.88,87.6,87.64,17100.0,47.1654,47.1761,47.0258,47.0473,17100.0
2008-08-18 13:20:00,87.66,88.0,87.61,87.88,11200.0,47.058,47.2406,47.0312,47.1761,11200.0
2008-08-18 13:30:00,87.85,88.0,87.67,87.7,15200.0,47.16,47.2406,47.0634,47.0795,15200.0
2008-08-18 13:40:00,87.72,87.73,87.53,87.61,28500.0,47.0902,47.0956,46.9883,47.0312,28500.0
2008-08-18 13:50:00,87.65,87.88,87.5,87.62,27000.0,47.0527,47.1761,46.9721,47.0366,27000.0
2008-08-18 14:00:00,87.56,87.88,87.18,87.26,31900.0,47.0044,47.1761,46.8004,46.8433,31900.0
2008-08-18 14:10:00,87.26,87.6,87.25,87.47,54400.0,46.8433,47.0258,46.8379,46.956,54400.0
2008-08-18 14:20:00,87.48,87.56,87.1,87.37,116400.0,46.9614,47.0044,46.7574,46.9024,116400.0
2008-08-18 14:30:00,87.38,87.38,86.96,87.23,64000.0,46.9077,46.9077,46.6823,46.8272,64000.0
2008-08-18 14:40:00,87.21,87.65,87.18,87.59,40300.0,46.8165,47.0527,46.8004,47.0205,40300.0
2008-08-18 14:50:00,87.58,87.8,87.46,87.79,42200.0,47.0151,47.1332,46.9507,47.1278,42200.0
2008-08-18 15:00:00,87.78,87.96,87.47,87.83,63600.0,47.1225,47.2191,46.956,47.1493,63600.0
2008-08-18 15:10:00,87.81,87.85,87.33,87.5,52800.0,47.1386,47.16,46.8809,46.9721,52800.0
2008-08-18 15:20:00,87.5,87.85,87.4,87.84,106300.0,46.9721,47.16,46.9185,47.1547,106300.0
2008-08-18 15:30:00,87.86,87.99,87.75,87.88,66100.0,47.1654,47.2352,47.1064,47.1761,66100.0
2008-08-18 15:40:00,87.84,87.84,87.47,87.57,82600.0,47.1547,47.1547,46.956,47.0097,82600.0
2008-08-18 15:50:00,87.58,88.25,87.24,87.85,169700.0,47.0151,47.3748,46.8326,47.16,169700.0
2008-08-19 09:30:00,86.38,86.64,85.69,86.14,103600.0,46.3709,46.5105,46.0005,46.2421,103600.0
2008-08-19 09:40:00,86.14,86.52,85.69,86.08,101200.0,46.2421,46.4461,46.0005,46.2099,101200.0
2008-08-19 09:50:00,86.0,86.37,85.83,86.06,102000.0,46.1669,46.3655,46.0756,46.1991,102000.0
2008-08-19 10:00:00,86.02,86.51,85.84,85.94,108800.0,46.1776,46.4407,46.081,46.1347,108800.0
2008-08-19 10:10:00,85.98,86.03,85.43,85.5,37600.0,46.1562,46.183,45.8609,45.8985,37600.0
2008-08-19 10:20:00,85.5,85.5,84.74,84.79,56900.0,45.8985,45.8985,45.4905,45.5174,56900.0
2008-08-19 10:30:00,84.72,85.35,84.72,85.26,41700.0,45.4798,45.818,45.4798,45.7697,41700.0
2008-08-19 10:40:00,85.27,85.46,84.75,85.02,94900.0,45.775,45.877,45.4959,45.6408,94900.0
2008-08-19 10:50:00,85.02,85.07,84.71,85.06,34500.0,45.6408,45.6677,45.4744,45.6623,34500.0
2008-08-19 11:00:00,85.12,85.12,84.65,84.67,19500.0,45.6945,45.6945,45.4422,45.4529,19500.0
2008-08-19 11:10:00,84.71,84.81,84.51,84.52,63100.0,45.4744,45.5281,45.367,45.3724,63100.0
2008-08-19 11:20:00,84.58,84.87,84.4,84.68,29000.0,45.4046,45.5603,45.308,45.4583,29000.0
2008-08-19 11:30:00,84.66,84.69,84.25,84.28,25700.0,45.4476,45.4637,45.2275,45.2436,25700.0
2008-08-19 11:40:00,84.28,84.51,84.25,84.48,27700.0,45.2436,45.367,45.2275,45.3509,27700.0
2008-08-19 11:50:00,84.53,84.65,84.32,84.43,27300.0,45.3778,45.4422,45.265,45.3241,27300.0
2008-08-19 12:00:00,84.37,84.46,84.27,84.38,20100.0,45.2919,45.3402,45.2382,45.2973,20100.0
2008-08-19 12:10:00,84.37,84.86,84.27,84.83,31700.0,45.2919,45.5549,45.2382,45.5388,31700.0
2008-08-19 12:20:00,84.79,84.88,84.62,84.62,15400.0,45.5174,45.5657,45.4261,45.4261,15400.0
2008-08-19 12:30:00,84.7,84.89,84.45,84.84,17500.0,45.469,45.571,45.3348,45.5442,17500.0
2008-08-19 12:40:00,84.83,84.9,84.69,84.9,16100.0,45.5388,45.5764,45.4637,45.5764,16100.0
2008-08-19 12:50:00,84.87,85.11,84.84,84.91,14400.0,45.5603,45.6891,45.5442,45.5818,14400.0
2008-08-19 13:00:00,84.94,84.96,84.7,84.9,13100.0,45.5979,45.6086,45.469,45.5764,13100.0
2008-08-19 13:10:00,84.94,85.14,84.94,84.97,19800.0,45.5979,45.7052,45.5979,45.614,19800.0
2008-08-19 13:20:00,84.94,85.25,84.91,85.22,25300.0,45.5979,45.7643,45.5818,45.7482,25300.0
2008-08-19 13:30:00,85.25,85.3,84.95,84.98,25700.0,45.7643,45.7911,45.6032,45.6193,25700.0
2008-08-19 13:40:00,85.02,85.13,84.79,84.87,22900.0,45.6408,45.6999,45.5174,45.5603,22900.0
2008-08-19 13:50:00,84.88,85.01,84.64,84.7,22500.0,45.5657,45.6355,45.4368,45.469,22500.0
2008-08-19 14:00:00,84.68,85.23,84.67,85.18,32000.0,45.4583,45.7536,45.4529,45.7267,32000.0
2008-08-19 14:10:00,85.18,85.25,84.84,84.86,24300.0,45.7267,45.7643,45.5442,45.5549,24300.0
2008-08-19 14:20:00,84.87,85.16,84.87,85.11,30000.0,45.5603,45.716,45.5603,45.6891,30000.0
2008-08-19 14:30:00,85.1,85.1,84.94,85.02,9500.0,45.6838,45.6838,45.5979,45.6408,9500.0
2008-08-19 14:40:00,84.96,85.1,84.87,85.09,17900.0,45.6086,45.6838,45.5603,45.6784,17900.0
2008-08-19 14:50:00,85.11,85.27,84.96,85.13,15900.0,45.6891,45.775,45.6086,45.6999,15900.0
2008-08-19 15:00:00,85.13,85.13,84.62,84.79,27100.0,45.6999,45.6999,45.4261,45.5174,27100.0
2008-08-19 15:10:00,84.82,84.88,84.71,84.78,30200.0,45.5335,45.5657,45.4744,45.512,30200.0
2008-08-19 15:20:00,84.83,85.19,84.76,84.8,41300.0,45.5388,45.7321,45.5012,45.5227,41300.0
2008-08-19 15:30:00,84.84,85.0,84.53,84.62,39700.0,45.5442,45.6301,45.3778,45.4261,39700.0
2008-08-19 15:40:00,84.61,84.97,84.41,84.95,70800.0,45.4207,45.614,45.3134,45.6032,70800.0
2008-08-19 15:50:00,84.95,85.14,84.73,84.98,141600.0,45.6032,45.7052,45.4851,45.6193,141600.0
2008-08-20 09:30:00,84.72,85.39,84.31,84.84,32500.0,45.4798,45.8394,45.2597,45.5442,32500.0
2008-08-20 09:40:00,84.67,85.11,84.15,84.23,29700.0,45.4529,45.6891,45.1738,45.2167,29700.0
2008-08-20 09:50:00,84.23,84.68,83.99,84.34,50600.0,45.2167,45.4583,45.0879,45.2758,50600.0
2008-08-20 10:00:00,84.32,84.35,83.8,83.96,28700.0,45.265,45.2811,44.9859,45.0718,28700.0
2008-08-20 10:10:00,83.97,84.66,83.97,84.58,34000.0,45.0772,45.4476,45.0772,45.4046,34000.0
2008-08-20 10:20:00,84.54,85.24,84.37,84.39,79100.0,45.3831,45.7589,45.2919,45.3026,79100.0
2008-08-20 10:30:00,84.43,85.14,84.38,84.93,32300.0,45.3241,45.7052,45.2973,45.5925,32300.0
2008-08-20 10:40:00,85.05,85.15,84.62,85.01,41500.0,45.6569,45.7106,45.4261,45.6355,41500.0
2008-08-20 10:50:00,85.01,85.93,84.9,85.81,25000.0,45.6355,46.1293,45.5764,46.0649,25000.0
2008-08-20 11:00:00,85.79,85.84,85.42,85.56,27800.0,46.0542,46.081,45.8556,45.9307,27800.0
2008-08-20 11:10:00,85.56,86.33,85.56,86.14,53900.0,45.9307,46.3441,45.9307,46.2421,53900.0
2008-08-20 11:20:00,86.12,86.36,86.01,86.28,55900.0,46.2313,46.3602,46.1723,46.3172,55900.0
2008-08-20 11:30:00,86.25,86.34,85.71,85.71,25600.0,46.3011,46.3494,46.0112,46.0112,25600.0
2008-08-20 11:40:00,85.78,85.78,85.42,85.54,55200.0,46.0488,46.0488,45.8556,45.92,55200.0
2008-08-20 11:50:00,85.54,85.67,85.45,85.54,24600.0,45.92,45.9898,45.8717,45.92,24600.0
2008-08-20 12:00:00,85.59,85.72,85.24,85.24,24500.0,45.9468,46.0166,45.7589,45.7589,24500.0
2008-08-20 12:10:00,85.24,85.37,84.85,84.86,42500.0,45.7589,45.8287,45.5496,45.5549,42500.0
2008-08-20 12:20:00,84.86,85.11,84.65,84.95,25600.0,45.5549,45.6891,45.4422,45.6032,25600.0
2008-08-20 12:30:00,84.93,85.02,84.72,84.73,24500.0,45.5925,45.6408,45.4798,45.4851,24500.0
2008-08-20 12:40:00,84.74,85.01,84.72,84.79,28100.0,45.4905,45.6355,45.4798,45.5174,28100.0
2008-08-20 12:50:00,84.74,84.88,84.64,84.72,25600.0,45.4905,45.5657,45.4368,45.4798,25600.0
2008-08-20 13:00:00,84.8,85.18,84.71,85.07,34400.0,45.5227,45.7267,45.4744,45.6677,34400.0
2008-08-20 13:10:00,85.08,85.19,84.96,85.19,26900.0,45.673,45.7321,45.6086,45.7321,26900.0
2008-08-20 13:20:00,85.19,85.25,84.9,85.1,19000.0,45.7321,45.7643,45.5764,45.6838,19000.0
2008-08-20 13:30:00,85.12,85.22,85.04,85.11,17700.0,45.6945,45.7482,45.6516,45.6891,17700.0
2008-08-20 13:40:00,85.13,85.41,85.02,85.39,21200.0,45.6999,45.8502,45.6408,45.8394,21200.0
2008-08-20 13:50:00,85.39,85.39,85.02,85.36,23300.0,45.8394,45.8394,45.6408,45.8233,23300.0
2008-08-20 14:00:00,85.35,85.35,84.83,84.83,30700.0,45.818,45.818,45.5388,45.5388,30700.0
2008-08-20 14:10:00,84.84,84.93,84.44,84.45,32000.0,45.5442,45.5925,45.3295,45.3348,32000.0
2008-08-20 14:20:00,84.43,84.9,84.4,84.73,35300.0,45.3241,45.5764,45.308,45.4851,35300.0
2008-08-20 14:30:00,84.74,84.91,84.54,84.81,28400.0,45.4905,45.5818,45.3831,45.5281,28400.0
2008-08-20 14:40:00,84.87,85.03,84.77,84.81,58600.0,45.5603,45.6462,45.5066,45.5281,58600.0
2008-08-20 14:50:00,84.74,85.19,84.72,85.16,42900.0,45.4905,45.7321,45.4798,45.716,42900.0
2008-08-20 15:00:00,85.17,85.38,84.97,85.19,49500.0,45.7213,45.8341,45.614,45.7321,49500.0
2008-08-20 15:10:00,85.13,85.15,84.96,85.0,33600.0,45.6999,45.7106,45.6086,45.6301,33600.0
2008-08-20 15:20:00,84.97,85.38,84.96,85.2,41900.0,45.614,45.8341,45.6086,45.7374,41900.0
2008-08-20 15:30:00,85.2,85.78,85.12,85.72,59700.0,45.7374,46.0488,45.6945,46.0166,59700.0
2008-08-20 15:40:00,85.71,86.0,85.63,85.86,65300.0,46.0112,46.1669,45.9683,46.0918,65300.0
2008-08-20 15:50:00,85.86,86.31,85.73,86.29,121200.0,46.0918,46.3333,46.022,46.3226,121200.0
2008-08-21 09:30:00,84.92,85.22,84.32,84.73,42800.0,45.5871,45.7482,45.265,45.4851,42800.0
2008-08-21 09:40:00,84.76,85.1,84.48,84.8,26400.0,45.5012,45.6838,45.3509,45.5227,26400.0
2008-08-21 09:50:00,84.81,84.93,84.39,84.68,14700.0,45.5281,45.5925,45.3026,45.4583,14700.0
2008-08-21 10:00:00,84.72,85.27,84.62,85.09,37300.0,45.4798,45.775,45.4261,45.6784,37300.0
2008-08-21 10:10:00,85.0,85.14,84.72,85.05,206200.0,45.6301,45.7052,45.4798,45.6569,206200.0
2008-08-21 10:20:00,85.05,85.16,84.74,84.74,23600.0,45.6569,45.716,45.4905,45.4905,23600.0
2008-08-21 10:30:00,84.79,85.16,84.66,84.81,68300.0,45.5174,45.716,45.4476,45.5281,68300.0
2008-08-21 10:40:00,84.8,84.95,84.54,84.94,16300.0,45.5227,45.6032,45.3831,45.5979,16300.0
2008-08-21 10:50:00,84.95,85.43,84.81,85.37,26200.0,45.6032,45.8609,45.5281,45.8287,26200.0
2008-08-21 11:00:00,85.43,85.45,84.81,85.08,62500.0,45.8609,45.8717,45.5281,45.673,62500.0
2008-08-21 11:10:00,85.04,85.12,84.83,84.99,16200.0,45.6516,45.6945,45.5388,45.6247,16200.0
2008-08-21 11:20:00,85.03,85.05,84.72,84.73,26300.0,45.6462,45.6569,45.4798,45.4851,26300.0
2008-08-21 11:30:00,84.76,84.88,84.58,84.58,26800.0,45.5012,45.5657,45.4046,45.4046,26800.0
2008-08-21 11:40:00,84.57,85.0,84.56,84.8,59000.0,45.3992,45.6301,45.3939,45.5227,59000.0
2008-08-21 11:50:00,84.78,84.92,84.71,84.89,67700.0,45.512,45.5871,45.4744,45.571,67700.0
2008-08-21 12:00:00,84.9,84.9,84.66,84.7,58700.0,45.5764,45.5764,45.4476,45.469,58700.0
2008-08-21 12:10:00,84.75,84.99,84.69,84.73,24700.0,45.4959,45.6247,45.4637,45.4851,24700.0
2008-08-21 12:20:00,84.75,84.92,84.48,84.67,27700.0,45.4959,45.5871,45.3509,45.4529,27700.0
2008-08-21 12:30:00,84.67,84.95,84.61,84.82,19500.0,45.4529,45.6032,45.4207,45.5335,19500.0
2008-08-21 12:40:00,84.79,84.96,84.67,84.96,13300.0,45.5174,45.6086,45.4529,45.6086,13300.0
2008-08-21 12:50:00,84.97,85.0,84.86,85.0,13700.0,45.614,45.6301,45.5549,45.6301,13700.0
2008-08-21 13:00:00,84.96,85.01,84.89,84.99,20800.0,45.6086,45.6355,45.571,45.6247,20800.0
2008-08-21 13:10:00,85.0,85.12,84.88,85.05,40500.0,45.6301,45.6945,45.5657,45.6569,40500.0
2008-08-21 13:20:00,85.0,85.11,84.9,84.99,12300.0,45.6301,45.6891,45.5764,45.6247,12300.0
2008-08-21 13:30:00,84.99,85.12,84.88,85.02,21500.0,45.6247,45.6945,45.5657,45.6408,21500.0
2008-08-21 13:40:00,85.05,85.05,84.7,84.97,13200.0,45.6569,45.6569,45.469,45.614,13200.0
2008-08-21 13:50:00,84.97,84.99,84.82,84.95,11700.0,45.614,45.6247,45.5335,45.6032,11700.0
2008-08-21 14:00:00,84.95,85.0,84.88,84.94,10800.0,45.6032,45.6301,45.5657,45.5979,10800.0
2008-08-21 14:10:00,84.97,85.2,84.97,85.04,21700.0,45.614,45.7374,45.614,45.6516,21700.0
2008-08-21 14:20:00,85.04,85.08,84.95,85.08,15500.0,45.6516,45.673,45.6032,45.673,15500.0
2008-08-21 14:30:00,85.06,85.37,85.05,85.33,25500.0,45.6623,45.8287,45.6569,45.8072,25500.0
2008-08-21 14:40:00,85.33,85.33,85.2,85.25,19700.0,45.8072,45.8072,45.7374,45.7643,19700.0
2008-08-21 14:50:00,85.21,85.27,84.95,84.99,24800.0,45.7428,45.775,45.6032,45.6247,24800.0
2008-08-21 15:00:00,84.94,85.17,84.94,85.06,26200.0,45.5979,45.7213,45.5979,45.6623,26200.0
2008-08-21 15:10:00,85.06,85.22,85.0,85.07,28300.0,45.6623,45.7482,45.6301,45.6677,28300.0
2008-08-21 15:20:00,85.05,85.09,84.9,84.95,40100.0,45.6569,45.6784,45.5764,45.6032,40100.0
2008-08-21 15:30:00,84.96,85.0,84.65,84.67,31900.0,45.6086,45.6301,45.4422,45.4529,31900.0
2008-08-21 15:40:00,84.69,85.0,84.68,84.88,47500.0,45.4637,45.6301,45.4583,45.5657,47500.0
2008-08-21 15:50:00,84.82,84.86,84.02,84.54,101000.0,45.5335,45.5549,45.104,45.3831,101000.0
2008-08-22 09:30:00,85.52,86.59,85.25,86.14,36500.0,45.9092,46.4836,45.7643,46.2421,36500.0
2008-08-22 09:40:00,86.35,86.49,85.94,86.03,42400.0,46.3548,46.43,46.1347,46.183,42400.0
2008-08-22 09:50:00,86.0,86.24,85.99,86.15,77100.0,46.1669,46.2957,46.1615,46.2474,77100.0
2008-08-22 10:00:00,86.2,86.2,85.63,85.85,32000.0,46.2743,46.2743,45.9683,46.0864,32000.0
2008-08-22 10:10:00,85.84,86.15,85.77,86.06,42300.0,46.081,46.2474,46.0434,46.1991,42300.0
2008-08-22 10:20:00,86.03,86.14,85.85,85.88,10000.0,46.183,46.2421,46.0864,46.1025,10000.0
2008-08-22 10:30:00,85.94,86.11,85.9,86.1,14700.0,46.1347,46.226,46.1132,46.2206,14700.0
2008-08-22 10:40:00,86.14,86.15,85.94,85.94,14000.0,46.2421,46.2474,46.1347,46.1347,14000.0
2008-08-22 10:50:00,85.95,86.09,85.91,85.91,8500.0,46.1401,46.2152,46.1186,46.1186,8500.0
2008-08-22 11:00:00,85.94,86.06,85.88,86.05,11200.0,46.1347,46.1991,46.1025,46.1938,11200.0
2008-08-22 11:10:00,86.0,86.3,85.85,86.29,29100.0,46.1669,46.328,46.0864,46.3226,29100.0
2008-08-22 11:20:00,86.29,86.3,86.17,86.23,15500.0,46.3226,46.328,46.2582,46.2904,15500.0
2008-08-22 11:30:00,86.24,86.27,86.06,86.1,19500.0,46.2957,46.3119,46.1991,46.2206,19500.0
2008-08-22 11:40:00,86.07,86.18,85.91,86.04,27000.0,46.2045,46.2635,46.1186,46.1884,27000.0
2008-08-22 11:50:00,86.07,86.08,85.74,85.83,21200.0,46.2045,46.2099,46.0273,46.0756,21200.0
2008-08-22 12:00:00,85.83,85.86,85.54,85.72,45900.0,46.0756,46.0918,45.92,46.0166,45900.0
2008-08-22 12:10:00,85.77,86.17,85.73,85.88,31700.0,46.0434,46.2582,46.022,46.1025,31700.0
2008-08-22 12:20:00,85.9,86.0,85.6,85.68,30200.0,46.1132,46.1669,45.9522,45.9951,30200.0
2008-08-22 12:30:00,85.67,85.77,85.43,85.53,36400.0,45.9898,46.0434,45.8609,45.9146,36400.0
2008-08-22 12:40:00,85.53,85.69,85.35,85.54,32200.0,45.9146,46.0005,45.818,45.92,32200.0
2008-08-22 12:50:00,85.6,86.02,85.57,86.0,26700.0,45.9522,46.1776,45.9361,46.1669,26700.0
2008-08-22 13:00:00,86.0,86.26,85.94,86.26,37500.0,46.1669,46.3065,46.1347,46.3065,37500.0
2008-08-22 13:10:00,86.29,86.3,86.04,86.17,17900.0,46.3226,46.328,46.1884,46.2582,17900.0
2008-08-22 13:20:00,86.19,86.35,86.18,86.28,17000.0,46.2689,46.3548,46.2635,46.3172,17000.0
2008-08-22 13:30:00,86.29,86.53,86.09,86.51,30500.0,46.3226,46.4514,46.2152,46.4407,30500.0
2008-08-22 13:40:00,86.53,86.66,86.41,86.5,31600.0,46.4514,46.5212,46.387,46.4353,31600.0
2008-08-22 13:50:00,86.49,86.63,86.35,86.5,23700.0,46.43,46.5051,46.3548,46.4353,23700.0
2008-08-22 14:00:00,86.5,86.61,86.33,86.43,27100.0,46.4353,46.4944,46.3441,46.3977,27100.0
2008-08-22 14:10:00,86.44,86.7,86.37,86.67,26900.0,46.4031,46.5427,46.3655,46.5266,26900.0
2008-08-22 14:20:00,86.77,87.01,86.72,86.9,41900.0,46.5803,46.7091,46.5534,46.6501,41900.0
2008-08-22 14:30:00,86.98,87.05,86.78,87.05,19200.0,46.693,46.7306,46.5856,46.7306,19200.0
2008-08-22 14:40:00,87.04,87.21,86.73,86.87,48800.0,46.7252,46.8165,46.5588,46.6339,48800.0
2008-08-22 14:50:00,86.87,87.21,86.83,87.17,35900.0,46.6339,46.8165,46.6125,46.795,35900.0
2008-08-22 15:00:00,87.17,87.24,86.8,87.1,27200.0,46.795,46.8326,46.5964,46.7574,27200.0
2008-08-22 15:10:00,87.11,87.41,87.11,87.37,29200.0,46.7628,46.9238,46.7628,46.9024,29200.0
2008-08-22 15:20:00,87.38,87.73,87.34,87.7,34100.0,46.9077,47.0956,46.8863,47.0795,34100.0
2008-08-22 15:30:00,87.73,87.95,87.57,87.79,65600.0,47.0956,47.2137,47.0097,47.1278,65600.0
2008-08-22 15:40:00,87.86,88.17,87.78,88.13,51500.0,47.1654,47.3318,47.1225,47.3103,51500.0
2008-08-22 15:50:00,88.12,88.95,86.62,88.19,442000.0,47.305,47.7505,46.4997,47.3426,442000.0
2008-08-25 09:30:00,88.15,88.15,86.11,86.11,38800.0,47.3211,47.3211,46.226,46.226,38800.0
2008-08-25 09:40:00,86.13,86.63,86.0,86.08,36200.0,46.2367,46.5051,46.1669,46.2099,36200.0
2008-08-25 09:50:00,86.04,86.22,85.9,86.1,17500.0,46.1884,46.285,46.1132,46.2206,17500.0
2008-08-25 10:00:00,86.09,86.37,85.71,86.02,34600.0,46.2152,46.3655,46.0112,46.1776,34600.0
2008-08-25 10:10:00,86.02,86.32,85.98,86.09,25600.0,46.1776,46.3387,46.1562,46.2152,25600.0
2008-08-25 10:20:00,86.15,86.32,86.03,86.15,18500.0,46.2474,46.3387,46.183,46.2474,18500.0
2008-08-25 10:30:00,86.18,86.18,85.9,85.94,28600.0,46.2635,46.2635,46.1132,46.1347,28600.0
2008-08-25 10:40:00,85.9,86.0,85.65,85.69,29600.0,46.1132,46.1669,45.979,46.0005,29600.0
2008-08-25 10:50:00,85.71,85.85,85.49,85.83,27000.0,46.0112,46.0864,45.8931,46.0756,27000.0
2008-08-25 11:00:00,85.83,85.85,85.63,85.78,7100.0,46.0756,46.0864,45.9683,46.0488,7100.0
2008-08-25 11:10:00,85.81,85.9,85.74,85.9,14700.0,46.0649,46.1132,46.0273,46.1132,14700.0
2008-08-25 11:20:00,85.9,86.02,85.9,85.95,24300.0,46.1132,46.1776,46.1132,46.1401,24300.0
2008-08-25 11:30:00,85.95,85.95,85.87,85.95,11800.0,46.1401,46.1401,46.0971,46.1401,11800.0
2008-08-25 11:40:00,85.91,86.02,85.89,85.89,19900.0,46.1186,46.1776,46.1079,46.1079,19900.0
2008-08-25 11:50:00,85.89,85.94,85.6,85.81,59300.0,46.1079,46.1347,45.9522,46.0649,59300.0
2008-08-25 12:00:00,85.8,85.82,85.62,85.69,22000.0,46.0595,46.0703,45.9629,46.0005,22000.0
2008-08-25 12:10:00,85.69,85.88,85.53,85.73,21700.0,46.0005,46.1025,45.9146,46.022,21700.0
2008-08-25 12:20:00,85.72,85.86,85.67,85.86,32200.0,46.0166,46.0918,45.9898,46.0918,32200.0
2008-08-25 12:30:00,85.86,86.0,85.76,85.93,44700.0,46.0918,46.1669,46.0381,46.1293,44700.0
2008-08-25 12:40:00,85.93,85.97,85.67,85.67,14200.0,46.1293,46.1508,45.9898,45.9898,14200.0
2008-08-25 12:50:00,85.62,85.75,85.51,85.66,16200.0,45.9629,46.0327,45.9039,45.9844,16200.0
2008-08-25 13:00:00,85.62,85.77,85.56,85.74,22400.0,45.9629,46.0434,45.9307,46.0273,22400.0
2008-08-25 13:10:00,85.68,85.85,85.65,85.74,11700.0,45.9951,46.0864,45.979,46.0273,11700.0
2008-08-25 13:20:00,85.79,85.88,85.77,85.79,10900.0,46.0542,46.1025,46.0434,46.0542,10900.0
2008-08-25 13:30:00,85.84,85.95,85.81,85.95,17700.0,46.081,46.1401,46.0649,46.1401,17700.0
2008-08-25 13:40:00,85.95,86.07,85.88,86.0,23300.0,46.1401,46.2045,46.1025,46.1669,23300.0
2008-08-25 13:50:00,85.99,86.08,85.93,85.93,16600.0,46.1615,46.2099,46.1293,46.1293,16600.0
2008-08-25 14:00:00,85.93,86.08,85.9,85.97,16700.0,46.1293,46.2099,46.1132,46.1508,16700.0
2008-08-25 14:10:00,85.95,86.04,85.92,85.96,26500.0,46.1401,46.1884,46.124,46.1454,26500.0
2008-08-25 14:20:00,85.99,86.0,85.79,85.84,17200.0,46.1615,46.1669,46.0542,46.081,17200.0
2008-08-25 14:30:00,85.81,85.85,85.72,85.73,14600.0,46.0649,46.0864,46.0166,46.022,14600.0
2008-08-25 14:40:00,85.76,85.89,85.65,85.65,15300.0,46.0381,46.1079,45.979,45.979,15300.0
2008-08-25 14:50:00,85.68,85.71,85.25,85.25,22700.0,45.9951,46.0112,45.7643,45.7643,22700.0
2008-08-25 15:00:00,85.29,85.51,85.27,85.4,19300.0,45.7858,45.9039,45.775,45.8448,19300.0
2008-08-25 15:10:00,85.42,85.58,85.27,85.43,19700.0,45.8556,45.9414,45.775,45.8609,19700.0
2008-08-25 15:20:00,85.43,85.48,85.22,85.26,11500.0,45.8609,45.8878,45.7482,45.7697,11500.0
2008-08-25 15:30:00,85.26,85.44,85.09,85.13,33100.0,45.7697,45.8663,45.6784,45.6999,33100.0
2008-08-25 15:40:00,85.12,85.51,84.96,85.5,76300.0,45.6945,45.9039,45.6086,45.8985,76300.0
2008-08-25 15:50:00,85.47,85.73,85.43,85.5,140400.0,45.8824,46.022,45.8609,45.8985,140400.0
2008-08-26 09:30:00,85.82,85.96,84.16,85.22,33400.0,46.0703,46.1454,45.1792,45.7482,33400.0
2008-08-26 09:40:00,85.2,86.02,85.19,85.78,43300.0,45.7374,46.1776,45.7321,46.0488,43300.0
2008-08-26 09:50:00,85.87,85.96,85.64,85.89,17900.0,46.0971,46.1454,45.9737,46.1079,17900.0
2008-08-26 10:00:00,85.91,86.38,85.65,86.3,44500.0,46.1186,46.3709,45.979,46.328,44500.0
2008-08-26 10:10:00,86.32,86.68,86.15,86.26,67400.0,46.3387,46.5319,46.2474,46.3065,67400.0
2008-08-26 10:20:00,86.25,86.69,86.11,86.2,92100.0,46.3011,46.5373,46.226,46.2743,92100.0
2008-08-26 10:30:00,86.28,86.78,86.28,86.74,66400.0,46.3172,46.5856,46.3172,46.5642,66400.0
2008-08-26 10:40:00,86.74,87.06,86.65,86.98,52700.0,46.5642,46.7359,46.5158,46.693,52700.0
2008-08-26 10:50:00,86.97,87.1,86.7,86.73,10800.0,46.6876,46.7574,46.5427,46.5588,10800.0
2008-08-26 11:00:00,86.74,86.9,86.52,86.68,22500.0,46.5642,46.6501,46.4461,46.5319,22500.0
2008-08-26 11:10:00,86.67,86.7,86.46,86.62,17200.0,46.5266,46.5427,46.4138,46.4997,17200.0
2008-08-26 11:20:00,86.59,86.66,86.4,86.41,20300.0,46.4836,46.5212,46.3816,46.387,20300.0
2008-08-26 11:30:00,86.41,86.41,86.19,86.23,40800.0,46.387,46.387,46.2689,46.2904,40800.0
2008-08-26 11:40:00,86.29,86.71,86.26,86.57,22900.0,46.3226,46.5481,46.3065,46.4729,22900.0
2008-08-26 11:50:00,86.59,86.63,86.35,86.46,39100.0,46.4836,46.5051,46.3548,46.4138,39100.0
2008-08-26 12:00:00,86.46,86.46,86.11,86.17,11500.0,46.4138,46.4138,46.226,46.2582,11500.0
2008-08-26 12:10:00,86.19,86.19,86.01,86.08,4800.0,46.2689,46.2689,46.1723,46.2099,4800.0
2008-08-26 12:20:00,86.07,86.14,85.82,85.86,23900.0,46.2045,46.2421,46.0703,46.0918,23900.0
2008-08-26 12:30:00,85.85,86.08,85.85,86.0,18900.0,46.0864,46.2099,46.0864,46.1669,18900.0
2008-08-26 12:40:00,86.02,86.06,85.84,85.9,15600.0,46.1776,46.1991,46.081,46.1132,15600.0
2008-08-26 12:50:00,85.9,85.91,85.68,85.87,11700.0,46.1132,46.1186,45.9951,46.0971,11700.0
2008-08-26 13:00:00,85.89,85.89,85.73,85.73,6800.0,46.1079,46.1079,46.022,46.022,6800.0
2008-08-26 13:10:00,85.71,85.74,85.5,85.54,12100.0,46.0112,46.0273,45.8985,45.92,12100.0
2008-08-26 13:20:00,85.49,85.57,85.44,85.5,11300.0,45.8931,45.9361,45.8663,45.8985,11300.0
2008-08-26 13:30:00,85.5,85.56,85.34,85.44,26000.0,45.8985,45.9307,45.8126,45.8663,26000.0
2008-08-26 13:40:00,85.47,85.5,85.3,85.38,17200.0,45.8824,45.8985,45.7911,45.8341,17200.0
2008-08-26 13:50:00,85.38,85.6,85.38,85.6,22400.0,45.8341,45.9522,45.8341,45.9522,22400.0
2008-08-26 14:00:00,85.6,85.78,85.44,85.75,38300.0,45.9522,46.0488,45.8663,46.0327,38300.0
2008-08-26 14:10:00,85.73,85.86,85.6,85.63,30100.0,46.022,46.0918,45.9522,45.9683,30100.0
2008-08-26 14:20:00,85.65,85.76,85.5,85.55,35500.0,45.979,46.0381,45.8985,45.9253,35500.0
2008-08-26 14:30:00,85.58,85.76,85.5,85.72,19200.0,45.9414,46.0381,45.8985,46.0166,19200.0
2008-08-26 14:40:00,85.74,85.75,85.55,85.7,19700.0,46.0273,46.0327,45.9253,46.0059,19700.0
2008-08-26 14:50:00,85.65,85.7,85.57,85.59,35100.0,45.979,46.0059,45.9361,45.9468,35100.0
2008-08-26 15:00:00,85.56,85.63,85.35,85.48,81200.0,45.9307,45.9683,45.818,45.8878,81200.0
2008-08-26 15:10:00,85.48,85.77,85.37,85.72,35900.0,45.8878,46.0434,45.8287,46.0166,35900.0
2008-08-26 15:20:00,85.76,85.89,85.64,85.84,27400.0,46.0381,46.1079,45.9737,46.081,27400.0
2008-08-26 15:30:00,85.87,86.27,85.86,86.18,36500.0,46.0971,46.3119,46.0918,46.2635,36500.0
2008-08-26 15:40:00,86.16,86.34,86.09,86.33,43000.0,46.2528,46.3494,46.2152,46.3441,43000.0
2008-08-26 15:50:00,86.33,86.5,86.18,86.44,85400.0,46.3441,46.4353,46.2635,46.4031,85400.0
2008-08-27 09:30:00,87.0,87.0,85.74,86.3,31500.0,46.7037,46.7037,46.0273,46.328,31500.0
2008-08-27 09:40:00,86.27,86.41,85.98,86.07,20100.0,46.3119,46.387,46.1562,46.2045,20100.0
2008-08-27 09:50:00,86.08,86.21,85.97,86.21,17200.0,46.2099,46.2796,46.1508,46.2796,17200.0
2008-08-27 10:00:00,86.21,86.56,86.12,86.41,15000.0,46.2796,46.4675,46.2313,46.387,15000.0
2008-08-27 10:10:00,86.51,86.73,86.5,86.65,21200.0,46.4407,46.5588,46.4353,46.5158,21200.0
2008-08-27 10:20:00,86.59,86.94,86.53,86.82,8500.0,46.4836,46.6715,46.4514,46.6071,8500.0
2008-08-27 10:30:00,86.89,87.06,86.74,86.8,18800.0,46.6447,46.7359,46.5642,46.5964,18800.0
2008-08-27 10:40:00,86.89,86.96,86.52,86.54,11500.0,46.6447,46.6823,46.4461,46.4568,11500.0
2008-08-27 10:50:00,86.54,86.6,86.36,86.59,6600.0,46.4568,46.489,46.3602,46.4836,6600.0
2008-08-27 11:00:00,86.61,86.64,86.24,86.24,9600.0,46.4944,46.5105,46.2957,46.2957,9600.0
2008-08-27 11:10:00,86.29,86.36,86.23,86.33,6700.0,46.3226,46.3602,46.2904,46.3441,6700.0
2008-08-27 11:20:00,86.33,86.58,86.29,86.36,12900.0,46.3441,46.4783,46.3226,46.3602,12900.0
2008-08-27 11:30:00,86.36,86.54,86.16,86.49,13100.0,46.3602,46.4568,46.2528,46.43,13100.0
2008-08-27 11:40:00,86.55,86.78,86.55,86.72,6600.0,46.4622,46.5856,46.4622,46.5534,6600.0
2008-08-27 11:50:00,86.73,86.84,86.61,86.79,8700.0,46.5588,46.6178,46.4944,46.591,8700.0
2008-08-27 12:00:00,86.84,86.98,86.75,86.93,9200.0,46.6178,46.693,46.5695,46.6662,9200.0
2008-08-27 12:10:00,86.94,87.41,86.78,87.27,17700.0,46.6715,46.9238,46.5856,46.8487,17700.0
2008-08-27 12:20:00,87.39,87.4,86.97,86.98,11800.0,46.9131,46.9185,46.6876,46.693,11800.0
2008-08-27 12:30:00,87.03,87.03,86.87,86.97,7500.0,46.7198,46.7198,46.6339,46.6876,7500.0
2008-08-27 12:40:00,86.97,87.3,86.87,87.2,12300.0,46.6876,46.8648,46.6339,46.8111,12300.0
2008-08-27 12:50:00,87.18,87.36,87.12,87.27,14000.0,46.8004,46.897,46.7682,46.8487,14000.0
2008-08-27 13:00:00,87.33,87.35,87.1,87.18,7000.0,46.8809,46.8916,46.7574,46.8004,7000.0
2008-08-27 13:10:00,87.18,87.18,87.0,87.0,8300.0,46.8004,46.8004,46.7037,46.7037,8300.0
2008-08-27 13:20:00,87.11,87.11,86.8,86.96,6200.0,46.7628,46.7628,46.5964,46.6823,6200.0
2008-08-27 13:30:00,86.92,86.94,86.78,86.89,4900.0,46.6608,46.6715,46.5856,46.6447,4900.0
2008-08-27 13:40:00,86.87,87.04,86.82,86.96,9800.0,46.6339,46.7252,46.6071,46.6823,9800.0
2008-08-27 13:50:00,86.99,86.99,86.71,86.71,20100.0,46.6984,46.6984,46.5481,46.5481,20100.0
2008-08-27 14:00:00,86.79,86.79,86.59,86.69,18600.0,46.591,46.591,46.4836,46.5373,18600.0
2008-08-27 14:10:00,86.72,86.73,86.57,86.66,12800.0,46.5534,46.5588,46.4729,46.5212,12800.0
2008-08-27 14:20:00,86.66,87.0,86.6,86.88,17600.0,46.5212,46.7037,46.489,46.6393,17600.0
2008-08-27 14:30:00,86.9,87.06,86.76,87.06,12300.0,46.6501,46.7359,46.5749,46.7359,12300.0
2008-08-27 14:40:00,87.07,87.18,86.99,87.12,18800.0,46.7413,46.8004,46.6984,46.7682,18800.0
2008-08-27 14:50:00,87.12,87.2,87.0,87.04,16000.0,46.7682,46.8111,46.7037,46.7252,16000.0
2008-08-27 15:00:00,87.05,87.16,86.91,87.11,22000.0,46.7306,46.7896,46.6554,46.7628,22000.0
2008-08-27 15:10:00,87.13,87.13,86.7,86.79,52400.0,46.7735,46.7735,46.5427,46.591,52400.0
2008-08-27 15:20:00,86.82,86.82,86.58,86.61,28200.0,46.6071,46.6071,46.4783,46.4944,28200.0
2008-08-27 15:30:00,86.59,86.67,86.46,86.64,26000.0,46.4836,46.5266,46.4138,46.5105,26000.0
2008-08-27 15:40:00,86.64,86.75,86.52,86.6,49000.0,46.5105,46.5695,46.4461,46.489,49000.0
2008-08-27 15:50:00,86.6,88.17,86.57,87.29,102200.0,46.489,47.3318,46.4729,46.8594,102200.0
2008-08-28 09:30:00,87.56,89.97,87.56,88.36,31400.0,47.0044,48.2981,47.0044,47.4338,31400.0
2008-08-28 09:40:00,88.32,88.45,87.82,88.0,31800.0,47.4123,47.4821,47.1439,47.2406,31800.0
2008-08-28 09:50:00,88.01,88.09,87.79,88.09,24200.0,47.2459,47.2889,47.1278,47.2889,24200.0
2008-08-28 10:00:00,88.04,88.06,87.74,87.79,12900.0,47.262,47.2728,47.101,47.1278,12900.0
2008-08-28 10:10:00,87.8,87.9,87.73,87.84,9900.0,47.1332,47.1869,47.0956,47.1547,9900.0
2008-08-28 10:20:00,87.79,87.8,87.63,87.65,11100.0,47.1278,47.1332,47.0419,47.0527,11100.0
2008-08-28 10:30:00,87.7,88.19,87.68,88.17,20800.0,47.0795,47.3426,47.0688,47.3318,20800.0
2008-08-28 10:40:00,88.1,88.45,88.08,88.45,16600.0,47.2942,47.4821,47.2835,47.4821,16600.0
2008-08-28 10:50:00,88.48,88.75,88.41,88.51,15000.0,47.4982,47.6432,47.4607,47.5143,15000.0
2008-08-28 11:00:00,88.47,88.57,88.37,88.51,12400.0,47.4929,47.5465,47.4392,47.5143,12400.0
2008-08-28 11:10:00,88.44,88.68,88.43,88.67,9600.0,47.4768,47.6056,47.4714,47.6002,9600.0
2008-08-28 11:20:00,88.69,88.76,88.61,88.76,9400.0,47.611,47.6485,47.568,47.6485,9400.0
2008-08-28 11:30:00,88.69,88.94,88.69,88.86,13800.0,47.611,47.7452,47.611,47.7022,13800.0
2008-08-28 11:40:00,88.86,89.11,88.61,89.08,35700.0,47.7022,47.8364,47.568,47.8203,35700.0
2008-08-28 11:50:00,89.06,89.36,89.03,89.35,13700.0,47.8096,47.9706,47.7935,47.9653,13700.0
2008-08-28 12:00:00,89.32,89.36,89.14,89.25,17600.0,47.9492,47.9706,47.8525,47.9116,17600.0
2008-08-28 12:10:00,89.21,89.26,89.1,89.26,9700.0,47.8901,47.917,47.8311,47.917,9700.0
2008-08-28 12:20:00,89.26,89.41,89.17,89.37,12600.0,47.917,47.9975,47.8686,47.976,12600.0
2008-08-28 12:30:00,89.42,89.42,89.08,89.09,16500.0,48.0028,48.0028,47.8203,47.8257,16500.0
2008-08-28 12:40:00,89.13,89.21,88.97,88.97,15700.0,47.8472,47.8901,47.7613,47.7613,15700.0
2008-08-28 12:50:00,88.93,89.15,88.92,88.97,29800.0,47.7398,47.8579,47.7344,47.7613,29800.0
2008-08-28 13:00:00,89.03,89.14,88.95,88.95,9100.0,47.7935,47.8525,47.7505,47.7505,9100.0
2008-08-28 13:10:00,89.01,89.06,88.91,89.06,8400.0,47.7828,47.8096,47.7291,47.8096,8400.0
2008-08-28 13:20:00,89.06,89.06,88.85,88.99,11700.0,47.8096,47.8096,47.6969,47.772,11700.0
2008-08-28 13:30:00,88.96,89.03,88.77,88.81,17800.0,47.7559,47.7935,47.6539,47.6754,17800.0
2008-08-28 13:40:00,88.81,89.0,88.81,88.87,10700.0,47.6754,47.7774,47.6754,47.7076,10700.0
2008-08-28 13:50:00,88.81,88.91,88.76,88.91,8700.0,47.6754,47.7291,47.6485,47.7291,8700.0
2008-08-28 14:00:00,88.86,88.89,88.61,88.62,13300.0,47.7022,47.7183,47.568,47.5734,13300.0
2008-08-28 14:10:00,88.67,88.9,88.67,88.83,17900.0,47.6002,47.7237,47.6002,47.6861,17900.0
2008-08-28 14:20:00,88.81,88.9,88.73,88.9,15100.0,47.6754,47.7237,47.6324,47.7237,15100.0
2008-08-28 14:30:00,88.9,88.94,88.77,88.89,16900.0,47.7237,47.7452,47.6539,47.7183,16900.0
2008-08-28 14:40:00,88.95,89.03,88.77,88.83,16900.0,47.7505,47.7935,47.6539,47.6861,16900.0
2008-08-28 14:50:00,88.86,88.89,88.72,88.75,21600.0,47.7022,47.7183,47.6271,47.6432,21600.0
2008-08-28 15:00:00,88.75,88.98,88.67,88.89,17000.0,47.6432,47.7666,47.6002,47.7183,17000.0
2008-08-28 15:10:00,88.89,88.93,88.8,88.87,10200.0,47.7183,47.7398,47.67,47.7076,10200.0
2008-08-28 15:20:00,88.86,89.08,88.68,89.05,43100.0,47.7022,47.8203,47.6056,47.8042,43100.0
2008-08-28 15:30:00,89.01,89.22,88.9,89.2,39300.0,47.7828,47.8955,47.7237,47.8847,39300.0
2008-08-28 15:40:00,89.21,89.42,88.95,88.95,59700.0,47.8901,48.0028,47.7505,47.7505,59700.0
2008-08-28 15:50:00,89.0,90.12,88.93,89.79,284700.0,47.7774,48.3786,47.7398,48.2015,284700.0
2008-08-29 09:30:00,88.79,88.88,87.85,87.89,22100.0,47.6646,47.713,47.16,47.1815,22100.0
2008-08-29 09:40:00,87.93,88.94,87.93,88.81,38500.0,47.203,47.7452,47.203,47.6754,38500.0
2008-08-29 09:50:00,88.71,89.01,88.37,89.01,29700.0,47.6217,47.7828,47.4392,47.7828,29700.0
2008-08-29 10:00:00,89.11,89.23,88.86,88.91,14800.0,47.8364,47.9009,47.7022,47.7291,14800.0
2008-08-29 10:10:00,88.85,89.02,88.85,88.9,7600.0,47.6969,47.7881,47.6969,47.7237,7600.0
2008-08-29 10:20:00,88.87,88.99,88.63,88.68,10500.0,47.7076,47.772,47.5788,47.6056,10500.0
2008-08-29 10:30:00,88.78,88.85,88.55,88.6,11600.0,47.6593,47.6969,47.5358,47.5627,11600.0
2008-08-29 10:40:00,88.54,88.54,88.27,88.33,13800.0,47.5304,47.5304,47.3855,47.4177,13800.0
2008-08-29 10:50:00,88.29,88.41,88.29,88.33,7100.0,47.3962,47.4607,47.3962,47.4177,7100.0
2008-08-29 11:00:00,88.39,88.94,88.34,88.94,19200.0,47.4499,47.7452,47.4231,47.7452,19200.0
2008-08-29 11:10:00,88.94,89.29,88.88,89.29,19000.0,47.7452,47.9331,47.713,47.9331,19000.0
2008-08-29 11:20:00,89.23,89.28,88.93,89.09,14100.0,47.9009,47.9277,47.7398,47.8257,14100.0
2008-08-29 11:30:00,89.03,89.14,88.83,88.94,13900.0,47.7935,47.8525,47.6861,47.7452,13900.0
2008-08-29 11:40:00,88.96,89.22,88.96,89.08,10900.0,47.7559,47.8955,47.7559,47.8203,10900.0
2008-08-29 11:50:00,89.14,89.25,89.01,89.17,12600.0,47.8525,47.9116,47.7828,47.8686,12600.0
2008-08-29 12:00:00,89.22,89.22,88.77,88.91,15800.0,47.8955,47.8955,47.6539,47.7291,15800.0
2008-08-29 12:10:00,88.91,89.13,88.71,89.05,23300.0,47.7291,47.8472,47.6217,47.8042,23300.0
2008-08-29 12:20:00,89.06,89.19,88.88,88.9,15000.0,47.8096,47.8794,47.713,47.7237,15000.0
2008-08-29 12:30:00,88.96,89.02,88.79,88.82,8200.0,47.7559,47.7881,47.6646,47.6808,8200.0
2008-08-29 12:40:00,88.8,88.91,88.65,88.68,33900.0,47.67,47.7291,47.5895,47.6056,33900.0
2008-08-29 12:50:00,88.65,88.89,88.64,88.81,21300.0,47.5895,47.7183,47.5841,47.6754,21300.0
2008-08-29 13:00:00,88.78,89.0,88.73,88.82,18600.0,47.6593,47.7774,47.6324,47.6808,18600.0
2008-08-29 13:10:00,88.83,89.4,88.81,89.4,16800.0,47.6861,47.9921,47.6754,47.9921,16800.0
2008-08-29 13:20:00,89.45,89.55,89.3,89.4,19600.0,48.019,48.0726,47.9384,47.9921,19600.0
2008-08-29 13:30:00,89.42,89.54,89.26,89.26,15500.0,48.0028,48.0673,47.917,47.917,15500.0
2008-08-29 13:40:00,89.27,89.48,89.22,89.36,14400.0,47.9223,48.0351,47.8955,47.9706,14400.0
2008-08-29 13:50:00,89.38,89.42,89.25,89.41,12300.0,47.9814,48.0028,47.9116,47.9975,12300.0
2008-08-29 14:00:00,89.39,89.48,89.18,89.27,18600.0,47.9867,48.0351,47.874,47.9223,18600.0
2008-08-29 14:10:00,89.31,89.38,89.11,89.25,20800.0,47.9438,47.9814,47.8364,47.9116,20800.0
2008-08-29 14:20:00,89.28,89.56,89.2,89.51,16000.0,47.9277,48.078,47.8847,48.0512,16000.0
2008-08-29 14:30:00,89.54,89.64,89.43,89.63,11600.0,48.0673,48.121,48.0082,48.1156,11600.0
2008-08-29 14:40:00,89.61,89.63,89.31,89.48,12000.0,48.1048,48.1156,47.9438,48.0351,12000.0
2008-08-29 14:50:00,89.48,89.56,89.4,89.53,10900.0,48.0351,48.078,47.9921,48.0619,10900.0
2008-08-29 15:00:00,89.53,89.53,89.26,89.34,11500.0,48.0619,48.0619,47.917,47.9599,11500.0
2008-08-29 15:10:00,89.31,89.35,89.19,89.28,12300.0,47.9438,47.9653,47.8794,47.9277,12300.0
2008-08-29 15:20:00,89.25,89.28,89.05,89.08,12800.0,47.9116,47.9277,47.8042,47.8203,12800.0
2008-08-29 15:30:00,89.07,89.21,88.77,88.77,34800.0,47.815,47.8901,47.6539,47.6539,34800.0
2008-08-29 15:40:00,88.8,89.08,88.75,89.05,22500.0,47.67,47.8203,47.6432,47.8042,22500.0
2008-08-29 15:50:00,89.08,89.12,88.26,88.42,101100.0,47.8203,47.8418,47.3801,47.466,101100.0
2008-09-02 09:30:00,90.9,91.35,90.44,91.12,57100.0,48.7973,49.0389,48.5504,48.9155,57100.0
2008-09-02 09:40:00,91.13,91.77,91.11,91.35,44400.0,48.9208,49.2644,48.9101,49.0389,44400.0
2008-09-02 09:50:00,91.35,91.5,91.0,91.09,28800.0,49.0389,49.1194,48.851,48.8993,28800.0
2008-09-02 10:00:00,91.11,91.55,91.02,91.26,43000.0,48.9101,49.1463,48.8618,48.9906,43000.0
2008-09-02 10:10:00,91.31,91.32,90.97,91.03,47300.0,49.0174,49.0228,48.8349,48.8671,47300.0
2008-09-02 10:20:00,91.0,91.16,90.97,91.0,80500.0,48.851,48.9369,48.8349,48.851,80500.0
2008-09-02 10:30:00,91.05,91.05,90.89,90.98,72100.0,48.8779,48.8779,48.792,48.8403,72100.0
2008-09-02 10:40:00,90.96,91.0,90.57,90.67,42600.0,48.8296,48.851,48.6202,48.6739,42600.0
2008-09-02 10:50:00,90.67,90.67,90.26,90.58,56200.0,48.6739,48.6739,48.4538,48.6256,56200.0
2008-09-02 11:00:00,90.54,90.86,90.47,90.81,36100.0,48.6041,48.7759,48.5665,48.749,36100.0
2008-09-02 11:10:00,90.81,90.85,90.67,90.76,35300.0,48.749,48.7705,48.6739,48.7222,35300.0
2008-09-02 11:20:00,90.8,90.83,90.5,90.62,90600.0,48.7437,48.7598,48.5826,48.647,90600.0
2008-09-02 11:30:00,90.62,91.24,90.53,91.24,85600.0,48.647,48.9799,48.5987,48.9799,85600.0
2008-09-02 11:40:00,91.25,91.45,91.17,91.34,46700.0,48.9852,49.0926,48.9423,49.0336,46700.0
2008-09-02 11:50:00,91.33,91.34,91.0,91.15,38000.0,49.0282,49.0336,48.851,48.9316,38000.0
2008-09-02 12:00:00,91.14,91.23,90.91,90.93,58700.0,48.9262,48.9745,48.8027,48.8135,58700.0
2008-09-02 12:10:00,90.95,91.06,90.81,90.85,25400.0,48.8242,48.8832,48.749,48.7705,25400.0
2008-09-02 12:20:00,90.89,90.91,90.62,90.7,50900.0,48.792,48.8027,48.647,48.69,50900.0
2008-09-02 12:30:00,90.67,90.83,90.56,90.66,38000.0,48.6739,48.7598,48.6148,48.6685,38000.0
2008-09-02 12:40:00,90.67,90.68,90.44,90.45,51700.0,48.6739,48.6792,48.5504,48.5558,51700.0
2008-09-02 12:50:00,90.49,90.78,90.41,90.77,37100.0,48.5773,48.7329,48.5343,48.7276,37100.0
2008-09-02 13:00:00,90.75,91.0,90.59,90.87,44400.0,48.7168,48.851,48.6309,48.7812,44400.0
2008-09-02 13:10:00,90.89,91.07,90.85,91.03,25000.0,48.792,48.8886,48.7705,48.8671,25000.0
2008-09-02 13:20:00,90.97,90.97,90.8,90.86,22500.0,48.8349,48.8349,48.7437,48.7759,22500.0
2008-09-02 13:30:00,90.88,91.31,90.79,91.26,23700.0,48.7866,49.0174,48.7383,48.9906,23700.0
2008-09-02 13:40:00,91.19,91.22,90.85,90.92,23700.0,48.953,48.9691,48.7705,48.8081,23700.0
2008-09-02 13:50:00,90.87,90.89,90.55,90.7,48100.0,48.7812,48.792,48.6095,48.69,48100.0
2008-09-02 14:00:00,90.69,90.74,90.44,90.44,60800.0,48.6846,48.7115,48.5504,48.5504,60800.0
2008-09-02 14:10:00,90.45,90.56,90.23,90.3,54500.0,48.5558,48.6148,48.4377,48.4753,54500.0
2008-09-02 14:20:00,90.3,90.55,90.17,90.32,48800.0,48.4753,48.6095,48.4055,48.486,48800.0
2008-09-02 14:30:00,90.32,90.7,90.27,90.3,42100.0,48.486,48.69,48.4591,48.4753,42100.0
2008-09-02 14:40:00,90.35,90.52,90.22,90.24,50200.0,48.5021,48.5934,48.4323,48.443,50200.0
2008-09-02 14:50:00,90.24,90.24,89.88,89.97,56200.0,48.443,48.443,48.2498,48.2981,56200.0
2008-09-02 15:00:00,89.97,90.52,89.91,90.43,72600.0,48.2981,48.5934,48.2659,48.545,72600.0
2008-09-02 15:10:00,90.41,90.59,90.34,90.4,73500.0,48.5343,48.6309,48.4967,48.5289,73500.0
2008-09-02 15:20:00,90.4,90.74,90.33,90.68,59200.0,48.5289,48.7115,48.4914,48.6792,59200.0
2008-09-02 15:30:00,90.68,90.92,90.65,90.7,47500.0,48.6792,48.8081,48.6631,48.69,47500.0
2008-09-02 15:40:00,90.7,90.95,90.46,90.9,64100.0,48.69,48.8242,48.5611,48.7973,64100.0
2008-09-02 15:50:00,90.95,91.23,90.92,91.21,162700.0,48.8242,48.9745,48.8081,48.9638,162700.0
2008-09-03 09:30:00,90.6,90.68,90.13,90.47,44400.0,48.6363,48.6792,48.384,48.5665,44400.0
2008-09-03 09:40:00,90.47,90.61,90.29,90.55,53000.0,48.5665,48.6417,48.4699,48.6095,53000.0
2008-09-03 09:50:00,90.63,91.07,90.61,91.05,69700.0,48.6524,48.8886,48.6417,48.8779,69700.0
2008-09-03 10:00:00,91.07,91.56,90.67,90.72,58900.0,48.8886,49.1517,48.6739,48.7007,58900.0
2008-09-03 10:10:00,90.69,90.7,90.47,90.55,32700.0,48.6846,48.69,48.5665,48.6095,32700.0
2008-09-03 10:20:00,90.55,90.94,90.51,90.76,31300.0,48.6095,48.8188,48.588,48.7222,31300.0
2008-09-03 10:30:00,90.75,91.13,90.74,91.05,35300.0,48.7168,48.9208,48.7115,48.8779,35300.0
2008-09-03 10:40:00,91.05,91.4,90.9,90.92,35800.0,48.8779,49.0658,48.7973,48.8081,35800.0
2008-09-03 10:50:00,90.93,91.1,90.8,90.96,34300.0,48.8135,48.9047,48.7437,48.8296,34300.0
2008-09-03 11:00:00,90.98,91.38,90.9,91.1,33300.0,48.8403,49.055,48.7973,48.9047,33300.0
2008-09-03 11:10:00,91.13,91.16,90.48,90.65,33300.0,48.9208,48.9369,48.5719,48.6631,33300.0
2008-09-03 11:20:00,90.62,90.76,90.31,90.33,41000.0,48.647,48.7222,48.4806,48.4914,41000.0
2008-09-03 11:30:00,90.37,90.38,90.09,90.33,22200.0,48.5128,48.5182,48.3625,48.4914,22200.0
2008-09-03 11:40:00,90.33,90.52,90.28,90.3,11700.0,48.4914,48.5934,48.4645,48.4753,11700.0
2008-09-03 11:50:00,90.29,90.56,90.25,90.31,25200.0,48.4699,48.6148,48.4484,48.4806,25200.0
2008-09-03 12:00:00,90.32,90.39,89.98,90.13,27800.0,48.486,48.5236,48.3035,48.384,27800.0
2008-09-03 12:10:00,90.09,90.53,89.98,90.46,26300.0,48.3625,48.5987,48.3035,48.5611,26300.0
2008-09-03 12:20:00,90.53,90.76,90.35,90.52,27500.0,48.5987,48.7222,48.5021,48.5934,27500.0
2008-09-03 12:30:00,90.53,90.72,90.22,90.55,18700.0,48.5987,48.7007,48.4323,48.6095,18700.0
2008-09-03 12:40:00,90.62,90.64,90.35,90.49,16000.0,48.647,48.6578,48.5021,48.5773,16000.0
2008-09-03 12:50:00,90.49,90.68,90.44,90.48,16000.0,48.5773,48.6792,48.5504,48.5719,16000.0
2008-09-03 13:00:00,90.49,90.57,90.23,90.57,18000.0,48.5773,48.6202,48.4377,48.6202,18000.0
2008-09-03 13:10:00,90.59,90.84,90.53,90.82,22800.0,48.6309,48.7651,48.5987,48.7544,22800.0
2008-09-03 13:20:00,90.82,90.97,90.72,90.75,19000.0,48.7544,48.8349,48.7007,48.7168,19000.0
2008-09-03 13:30:00,90.74,90.88,90.72,90.82,15300.0,48.7115,48.7866,48.7007,48.7544,15300.0
2008-09-03 13:40:00,90.78,90.97,90.65,90.91,30500.0,48.7329,48.8349,48.6631,48.8027,30500.0
2008-09-03 13:50:00,90.85,90.95,90.77,90.89,26500.0,48.7705,48.8242,48.7276,48.792,26500.0
2008-09-03 14:00:00,90.87,91.06,90.51,90.7,48500.0,48.7812,48.8832,48.588,48.69,48500.0
2008-09-03 14:10:00,90.68,90.73,90.49,90.59,30500.0,48.6792,48.7061,48.5773,48.6309,30500.0
2008-09-03 14:20:00,90.57,90.71,90.35,90.7,21500.0,48.6202,48.6954,48.5021,48.69,21500.0
2008-09-03 14:30:00,90.66,90.89,90.64,90.88,21300.0,48.6685,48.792,48.6578,48.7866,21300.0
2008-09-03 14:40:00,90.86,90.89,90.47,90.53,32100.0,48.7759,48.792,48.5665,48.5987,32100.0
2008-09-03 14:50:00,90.53,90.73,90.36,90.67,29300.0,48.5987,48.7061,48.5075,48.6739,29300.0
2008-09-03 15:00:00,90.67,90.83,90.47,90.65,32700.0,48.6739,48.7598,48.5665,48.6631,32700.0
2008-09-03 15:10:00,90.68,90.93,90.57,90.89,30100.0,48.6792,48.8135,48.6202,48.792,30100.0
2008-09-03 15:20:00,90.87,91.36,90.81,90.9,55400.0,48.7812,49.0443,48.749,48.7973,55400.0
2008-09-03 15:30:00,90.9,91.15,90.78,91.02,46600.0,48.7973,48.9316,48.7329,48.8618,46600.0
2008-09-03 15:40:00,91.05,91.39,90.97,91.15,78800.0,48.8779,49.0604,48.8349,48.9316,78800.0
2008-09-03 15:50:00,91.16,91.78,91.06,91.67,109600.0,48.9369,49.2698,48.8832,49.2107,109600.0
2008-09-04 09:30:00,90.13,90.69,89.86,90.6,26500.0,48.384,48.6846,48.2391,48.6363,26500.0
2008-09-04 09:40:00,90.56,90.88,90.27,90.88,25200.0,48.6148,48.7866,48.4591,48.7866,25200.0
2008-09-04 09:50:00,90.93,91.48,90.91,90.96,28700.0,48.8135,49.1087,48.8027,48.8296,28700.0
2008-09-04 10:00:00,91.01,91.27,90.94,91.17,41800.0,48.8564,48.996,48.8188,48.9423,41800.0
2008-09-04 10:10:00,91.23,91.45,91.23,91.38,26400.0,48.9745,49.0926,48.9745,49.055,26400.0
2008-09-04 10:20:00,91.44,91.62,91.37,91.57,34200.0,49.0872,49.1839,49.0497,49.157,34200.0
2008-09-04 10:30:00,91.54,91.54,90.71,91.0,37900.0,49.1409,49.1409,48.6954,48.851,37900.0
2008-09-04 10:40:00,90.85,90.86,90.42,90.53,26700.0,48.7705,48.7759,48.5397,48.5987,26700.0
2008-09-04 10:50:00,90.57,90.99,90.56,90.83,19800.0,48.6202,48.8457,48.6148,48.7598,19800.0
2008-09-04 11:00:00,90.85,90.88,90.45,90.62,38300.0,48.7705,48.7866,48.5558,48.647,38300.0
2008-09-04 11:10:00,90.66,91.1,90.41,91.03,36100.0,48.6685,48.9047,48.5343,48.8671,36100.0
2008-09-04 11:20:00,91.02,91.11,90.72,90.87,31500.0,48.8618,48.9101,48.7007,48.7812,31500.0
2008-09-04 11:30:00,90.91,91.1,90.76,91.03,36700.0,48.8027,48.9047,48.7222,48.8671,36700.0
2008-09-04 11:40:00,91.04,91.04,90.78,90.86,35200.0,48.8725,48.8725,48.7329,48.7759,35200.0
2008-09-04 11:50:00,90.89,91.11,90.72,90.74,18300.0,48.792,48.9101,48.7007,48.7115,18300.0
2008-09-04 12:00:00,90.7,90.9,90.63,90.75,16100.0,48.69,48.7973,48.6524,48.7168,16100.0
2008-09-04 12:10:00,90.78,90.82,90.58,90.74,8400.0,48.7329,48.7544,48.6256,48.7115,8400.0
2008-09-04 12:20:00,90.72,90.9,90.6,90.75,11100.0,48.7007,48.7973,48.6363,48.7168,11100.0
2008-09-04 12:30:00,90.74,90.91,90.68,90.91,16600.0,48.7115,48.8027,48.6792,48.8027,16600.0
2008-09-04 12:40:00,90.91,90.95,90.44,90.51,39300.0,48.8027,48.8242,48.5504,48.588,39300.0
2008-09-04 12:50:00,90.5,90.69,90.5,90.67,18900.0,48.5826,48.6846,48.5826,48.6739,18900.0
2008-09-04 13:00:00,90.69,90.83,90.59,90.79,26800.0,48.6846,48.7598,48.6309,48.7383,26800.0
2008-09-04 13:10:00,90.79,90.81,90.45,90.47,17800.0,48.7383,48.749,48.5558,48.5665,17800.0
2008-09-04 13:20:00,90.43,90.49,89.7,89.88,42700.0,48.545,48.5773,48.1532,48.2498,42700.0
2008-09-04 13:30:00,89.87,90.2,89.81,90.19,22600.0,48.2444,48.4216,48.2122,48.4162,22600.0
2008-09-04 13:40:00,90.17,90.46,90.12,90.41,26300.0,48.4055,48.5611,48.3786,48.5343,26300.0
2008-09-04 13:50:00,90.41,90.62,90.21,90.54,17800.0,48.5343,48.647,48.4269,48.6041,17800.0
2008-09-04 14:00:00,90.58,90.6,89.87,89.89,21200.0,48.6256,48.6363,48.2444,48.2552,21200.0
2008-09-04 14:10:00,89.94,89.94,89.54,89.66,30800.0,48.282,48.282,48.0673,48.1317,30800.0
2008-09-04 14:20:00,89.66,89.85,89.57,89.78,32700.0,48.1317,48.2337,48.0834,48.1961,32700.0
2008-09-04 14:30:00,89.78,89.82,89.53,89.75,26000.0,48.1961,48.2176,48.0619,48.18,26000.0
2008-09-04 14:40:00,89.78,89.87,89.39,89.43,35100.0,48.1961,48.2444,47.9867,48.0082,35100.0
2008-09-04 14:50:00,89.43,89.68,89.31,89.66,20700.0,48.0082,48.1424,47.9438,48.1317,20700.0
2008-09-04 15:00:00,89.73,90.87,89.62,89.84,51600.0,48.1693,48.7812,48.1102,48.2283,51600.0
2008-09-04 15:10:00,89.81,90.44,89.74,90.06,42900.0,48.2122,48.5504,48.1746,48.3464,42900.0
2008-09-04 15:20:00,90.01,90.1,89.8,90.06,26900.0,48.3196,48.3679,48.2068,48.3464,26900.0
2008-09-04 15:30:00,90.06,90.26,89.9,89.94,34500.0,48.3464,48.4538,48.2605,48.282,34500.0
2008-09-04 15:40:00,89.88,89.9,89.55,89.64,64600.0,48.2498,48.2605,48.0726,48.121,64600.0
2008-09-04 15:50:00,89.61,89.85,88.81,89.03,186300.0,48.1048,48.2337,47.6754,47.7935,186300.0
2008-09-05 09:30:00,88.5,88.6,87.26,87.41,46500.0,47.509,47.5627,46.8433,46.9238,46500.0
2008-09-05 09:40:00,87.5,88.43,87.26,88.11,33700.0,46.9721,47.4714,46.8433,47.2996,33700.0
2008-09-05 09:50:00,88.11,88.24,87.58,87.71,28100.0,47.2996,47.3694,47.0151,47.0849,28100.0
2008-09-05 10:00:00,87.7,87.84,87.29,87.29,42600.0,47.0795,47.1547,46.8594,46.8594,42600.0
2008-09-05 10:10:00,87.26,87.57,87.1,87.35,38600.0,46.8433,47.0097,46.7574,46.8916,38600.0
2008-09-05 10:20:00,87.43,87.67,87.43,87.45,39800.0,46.9346,47.0634,46.9346,46.9453,39800.0
2008-09-05 10:30:00,87.44,87.72,87.29,87.49,41900.0,46.9399,47.0902,46.8594,46.9668,41900.0
2008-09-05 10:40:00,87.45,87.51,87.05,87.1,40300.0,46.9453,46.9775,46.7306,46.7574,40300.0
2008-09-05 10:50:00,87.17,87.17,86.63,86.73,26000.0,46.795,46.795,46.5051,46.5588,26000.0
2008-09-05 11:00:00,86.73,86.88,86.51,86.79,31900.0,46.5588,46.6393,46.4407,46.591,31900.0
2008-09-05 11:10:00,86.7,86.71,86.48,86.48,20500.0,46.5427,46.5481,46.4246,46.4246,20500.0
2008-09-05 11:20:00,86.47,87.33,86.47,87.08,25700.0,46.4192,46.8809,46.4192,46.7467,25700.0
2008-09-05 11:30:00,87.1,87.35,87.0,87.22,22600.0,46.7574,46.8916,46.7037,46.8218,22600.0
2008-09-05 11:40:00,87.18,87.54,87.17,87.17,79500.0,46.8004,46.9936,46.795,46.795,79500.0
2008-09-05 11:50:00,87.24,87.85,87.15,87.4,51800.0,46.8326,47.16,46.7843,46.9185,51800.0
2008-09-05 12:00:00,87.45,87.85,87.42,87.62,39100.0,46.9453,47.16,46.9292,47.0366,39100.0
2008-09-05 12:10:00,87.62,87.62,87.12,87.23,25500.0,47.0366,47.0366,46.7682,46.8272,25500.0
2008-09-05 12:20:00,87.31,87.6,87.15,87.54,11500.0,46.8701,47.0258,46.7843,46.9936,11500.0
2008-09-05 12:30:00,87.58,88.02,87.58,87.74,22000.0,47.0151,47.2513,47.0151,47.101,22000.0
2008-09-05 12:40:00,87.79,87.95,87.65,87.84,19600.0,47.1278,47.2137,47.0527,47.1547,19600.0
2008-09-05 12:50:00,87.96,88.04,87.77,87.79,24900.0,47.2191,47.262,47.1171,47.1278,24900.0
2008-09-05 13:00:00,87.78,88.07,87.63,87.98,27900.0,47.1225,47.2781,47.0419,47.2298,27900.0
2008-09-05 13:10:00,87.95,88.24,87.9,88.04,30800.0,47.2137,47.3694,47.1869,47.262,30800.0
2008-09-05 13:20:00,88.09,88.16,87.9,88.16,6400.0,47.2889,47.3264,47.1869,47.3264,6400.0
2008-09-05 13:30:00,88.16,88.38,87.89,87.89,29200.0,47.3264,47.4446,47.1815,47.1815,29200.0
2008-09-05 13:40:00,87.93,88.14,87.92,87.99,17800.0,47.203,47.3157,47.1976,47.2352,17800.0
2008-09-05 13:50:00,87.94,88.21,87.94,88.21,12800.0,47.2083,47.3533,47.2083,47.3533,12800.0
2008-09-05 14:00:00,88.18,88.19,87.85,88.14,18200.0,47.3372,47.3426,47.16,47.3157,18200.0
2008-09-05 14:10:00,88.07,88.32,87.95,88.14,21200.0,47.2781,47.4123,47.2137,47.3157,21200.0
2008-09-05 14:20:00,88.14,88.44,88.06,88.35,25500.0,47.3157,47.4768,47.2728,47.4284,25500.0
2008-09-05 14:30:00,88.44,88.51,88.24,88.24,16600.0,47.4768,47.5143,47.3694,47.3694,16600.0
2008-09-05 14:40:00,88.29,88.34,88.15,88.29,16000.0,47.3962,47.4231,47.3211,47.3962,16000.0
2008-09-05 14:50:00,88.29,88.79,88.28,88.73,23800.0,47.3962,47.6646,47.3909,47.6324,23800.0
2008-09-05 15:00:00,88.73,88.73,88.3,88.3,29300.0,47.6324,47.6324,47.4016,47.4016,29300.0
2008-09-05 15:10:00,88.34,88.34,88.15,88.26,23300.0,47.4231,47.4231,47.3211,47.3801,23300.0
2008-09-05 15:20:00,88.2,88.25,87.9,88.12,34800.0,47.3479,47.3748,47.1869,47.305,34800.0
2008-09-05 15:30:00,88.11,88.3,88.04,88.29,38700.0,47.2996,47.4016,47.262,47.3962,38700.0
2008-09-05 15:40:00,88.29,88.66,88.13,88.48,50000.0,47.3962,47.5949,47.3103,47.4982,50000.0
2008-09-05 15:50:00,88.46,88.7,88.45,88.6,104100.0,47.4875,47.6163,47.4821,47.5627,104100.0
2008-09-08 09:30:00,91.99,93.54,91.99,92.24,91800.0,49.3825,50.2146,49.3825,49.5167,91800.0
2008-09-08 09:40:00,92.07,92.51,91.43,91.69,113700.0,49.4254,49.6616,49.0819,49.2214,113700.0
2008-09-08 09:50:00,91.7,91.7,90.32,90.45,71800.0,49.2268,49.2268,48.486,48.5558,71800.0
2008-09-08 10:00:00,90.44,91.5,90.21,91.49,62000.0,48.5504,49.1194,48.4269,49.1141,62000.0
2008-09-08 10:10:00,91.49,91.93,91.09,91.19,41500.0,49.1141,49.3503,48.8993,48.953,41500.0
2008-09-08 10:20:00,91.19,91.9,91.15,91.34,29800.0,48.953,49.3342,48.9316,49.0336,29800.0
2008-09-08 10:30:00,91.45,91.97,91.45,91.97,25200.0,49.0926,49.3718,49.0926,49.3718,25200.0
2008-09-08 10:40:00,91.86,92.25,91.57,91.6,43300.0,49.3127,49.5221,49.157,49.1731,43300.0
2008-09-08 10:50:00,91.55,91.55,90.86,91.17,45600.0,49.1463,49.1463,48.7759,48.9423,45600.0
2008-09-08 11:00:00,91.17,91.97,90.64,91.49,77900.0,48.9423,49.3718,48.6578,49.1141,77900.0
2008-09-08 11:10:00,91.54,92.0,91.37,91.77,31200.0,49.1409,49.3879,49.0497,49.2644,31200.0
2008-09-08 11:20:00,91.76,92.08,91.52,91.52,30800.0,49.259,49.4308,49.1302,49.1302,30800.0
2008-09-08 11:30:00,91.61,91.95,91.57,91.75,31100.0,49.1785,49.361,49.157,49.2536,31100.0
2008-09-08 11:40:00,91.69,91.8,91.03,91.21,39500.0,49.2214,49.2805,48.8671,48.9638,39500.0
2008-09-08 11:50:00,91.22,91.42,90.67,91.12,38600.0,48.9691,49.0765,48.6739,48.9155,38600.0
2008-09-08 12:00:00,91.04,91.27,90.63,90.84,24300.0,48.8725,48.996,48.6524,48.7651,24300.0
2008-09-08 12:10:00,90.74,90.79,90.35,90.7,60200.0,48.7115,48.7383,48.5021,48.69,60200.0
2008-09-08 12:20:00,90.72,90.97,90.61,90.83,45100.0,48.7007,48.8349,48.6417,48.7598,45100.0
2008-09-08 12:30:00,90.85,91.37,90.81,91.3,45200.0,48.7705,49.0497,48.749,49.0121,45200.0
2008-09-08 12:40:00,91.41,91.56,91.1,91.23,20900.0,49.0711,49.1517,48.9047,48.9745,20900.0
2008-09-08 12:50:00,91.25,91.77,91.14,91.54,27500.0,48.9852,49.2644,48.9262,49.1409,27500.0
2008-09-08 13:00:00,91.54,91.8,91.05,91.05,22300.0,49.1409,49.2805,48.8779,48.8779,22300.0
2008-09-08 13:10:00,91.09,91.54,91.09,91.45,20600.0,48.8993,49.1409,48.8993,49.0926,20600.0
2008-09-08 13:20:00,91.5,91.52,91.12,91.16,24100.0,49.1194,49.1302,48.9155,48.9369,24100.0
2008-09-08 13:30:00,91.16,91.24,90.95,91.04,40600.0,48.9369,48.9799,48.8242,48.8725,40600.0
2008-09-08 13:40:00,91.03,91.4,90.93,91.24,33900.0,48.8671,49.0658,48.8135,48.9799,33900.0
2008-09-08 13:50:00,91.21,91.21,90.82,91.03,37400.0,48.9638,48.9638,48.7544,48.8671,37400.0
2008-09-08 14:00:00,91.0,91.5,90.99,91.38,31600.0,48.851,49.1194,48.8457,49.055,31600.0
2008-09-08 14:10:00,91.44,91.73,91.27,91.52,48800.0,49.0872,49.2429,48.996,49.1302,48800.0
2008-09-08 14:20:00,91.5,91.68,91.33,91.59,32900.0,49.1194,49.2161,49.0282,49.1678,32900.0
2008-09-08 14:30:00,91.63,91.71,91.31,91.54,30200.0,49.1892,49.2322,49.0174,49.1409,30200.0
2008-09-08 14:40:00,91.6,91.77,91.48,91.58,32400.0,49.1731,49.2644,49.1087,49.1624,32400.0
2008-09-08 14:50:00,91.6,91.92,91.54,91.81,34300.0,49.1731,49.3449,49.1409,49.2859,34300.0
2008-09-08 15:00:00,91.82,91.82,91.3,91.3,32600.0,49.2912,49.2912,49.0121,49.0121,32600.0
2008-09-08 15:10:00,91.29,91.76,91.25,91.54,32100.0,49.0067,49.259,48.9852,49.1409,32100.0
2008-09-08 15:20:00,91.58,92.24,91.55,92.08,53200.0,49.1624,49.5167,49.1463,49.4308,53200.0
2008-09-08 15:30:00,92.15,92.34,91.92,91.98,118500.0,49.4684,49.5704,49.3449,49.3771,118500.0
2008-09-08 15:40:00,92.01,92.62,92.01,92.34,129500.0,49.3932,49.7207,49.3932,49.5704,129500.0
2008-09-08 15:50:00,92.38,93.19,92.38,93.02,236000.0,49.5918,50.0267,49.5918,49.9354,236000.0
2008-09-09 09:30:00,92.89,93.0,91.35,91.89,61000.0,49.8656,49.9247,49.0389,49.3288,61000.0
2008-09-09 09:40:00,92.02,92.26,91.43,92.02,81000.0,49.3986,49.5274,49.0819,49.3986,81000.0
2008-09-09 09:50:00,92.03,92.22,91.56,91.7,44600.0,49.404,49.506,49.1517,49.2268,44600.0
2008-09-09 10:00:00,91.73,91.95,91.33,91.43,56400.0,49.2429,49.361,49.0282,49.0819,56400.0
2008-09-09 10:10:00,91.49,91.72,91.27,91.29,47900.0,49.1141,49.2375,48.996,49.0067,47900.0
2008-09-09 10:20:00,91.35,91.86,91.31,91.64,43600.0,49.0389,49.3127,49.0174,49.1946,43600.0
2008-09-09 10:30:00,91.64,91.64,91.27,91.52,28200.0,49.1946,49.1946,48.996,49.1302,28200.0
2008-09-09 10:40:00,91.49,91.7,91.19,91.25,44500.0,49.1141,49.2268,48.953,48.9852,44500.0
2008-09-09 10:50:00,91.27,91.27,90.79,91.06,53100.0,48.996,48.996,48.7383,48.8832,53100.0
2008-09-09 11:00:00,91.06,91.34,90.74,90.8,30100.0,48.8832,49.0336,48.7115,48.7437,30100.0
2008-09-09 11:10:00,90.83,90.83,90.19,90.37,35700.0,48.7598,48.7598,48.4162,48.5128,35700.0
2008-09-09 11:20:00,90.37,91.09,90.33,90.93,31300.0,48.5128,48.8993,48.4914,48.8135,31300.0
2008-09-09 11:30:00,91.0,91.03,90.48,90.59,41400.0,48.851,48.8671,48.5719,48.6309,41400.0
2008-09-09 11:40:00,90.51,90.58,90.28,90.53,58100.0,48.588,48.6256,48.4645,48.5987,58100.0
2008-09-09 11:50:00,90.53,90.59,90.14,90.25,41400.0,48.5987,48.6309,48.3894,48.4484,41400.0
2008-09-09 12:00:00,90.25,90.53,90.25,90.33,58200.0,48.4484,48.5987,48.4484,48.4914,58200.0
2008-09-09 12:10:00,90.32,90.5,90.04,90.31,21700.0,48.486,48.5826,48.3357,48.4806,21700.0
2008-09-09 12:20:00,90.27,90.81,90.24,90.75,37600.0,48.4591,48.749,48.443,48.7168,37600.0
2008-09-09 12:30:00,90.67,91.04,90.46,90.94,40400.0,48.6739,48.8725,48.5611,48.8188,40400.0
2008-09-09 12:40:00,90.93,91.06,90.67,90.89,26700.0,48.8135,48.8832,48.6739,48.792,26700.0
2008-09-09 12:50:00,90.89,90.95,90.68,90.73,20800.0,48.792,48.8242,48.6792,48.7061,20800.0
2008-09-09 13:00:00,90.73,91.19,90.65,91.09,47200.0,48.7061,48.953,48.6631,48.8993,47200.0
2008-09-09 13:10:00,91.09,91.11,90.78,91.04,22400.0,48.8993,48.9101,48.7329,48.8725,22400.0
2008-09-09 13:20:00,91.04,91.16,90.67,90.89,21900.0,48.8725,48.9369,48.6739,48.792,21900.0
2008-09-09 13:30:00,90.87,91.05,90.72,91.01,35800.0,48.7812,48.8779,48.7007,48.8564,35800.0
2008-09-09 13:40:00,91.01,91.07,90.64,90.64,38300.0,48.8564,48.8886,48.6578,48.6578,38300.0
2008-09-09 13:50:00,90.64,90.91,90.64,90.74,23800.0,48.6578,48.8027,48.6578,48.7115,23800.0
2008-09-09 14:00:00,90.77,90.98,90.68,90.96,35800.0,48.7276,48.8403,48.6792,48.8296,35800.0
2008-09-09 14:10:00,90.86,90.86,90.53,90.66,33500.0,48.7759,48.7759,48.5987,48.6685,33500.0
2008-09-09 14:20:00,90.7,91.11,90.58,90.89,68600.0,48.69,48.9101,48.6256,48.792,68600.0
2008-09-09 14:30:00,90.9,90.91,90.12,90.14,92300.0,48.7973,48.8027,48.3786,48.3894,92300.0
2008-09-09 14:40:00,90.16,90.57,90.04,90.49,49400.0,48.4001,48.6202,48.3357,48.5773,49400.0
2008-09-09 14:50:00,90.53,90.6,90.14,90.34,81500.0,48.5987,48.6363,48.3894,48.4967,81500.0
2008-09-09 15:00:00,90.33,90.36,89.99,90.35,103600.0,48.4914,48.5075,48.3088,48.5021,103600.0
2008-09-09 15:10:00,90.32,90.57,90.17,90.18,63300.0,48.486,48.6202,48.4055,48.4108,63300.0
2008-09-09 15:20:00,90.23,90.36,90.02,90.15,93800.0,48.4377,48.5075,48.3249,48.3947,93800.0
2008-09-09 15:30:00,90.2,90.44,90.03,90.19,93300.0,48.4216,48.5504,48.3303,48.4162,93300.0
2008-09-09 15:40:00,90.19,90.32,89.32,89.33,148700.0,48.4162,48.486,47.9492,47.9545,148700.0
2008-09-09 15:50:00,89.29,89.54,87.17,87.85,536700.0,47.9331,48.0673,46.795,47.16,536700.0
2008-09-10 09:30:00,89.37,89.53,87.33,87.45,138400.0,47.976,48.0619,46.8809,46.9453,138400.0
2008-09-10 09:40:00,87.29,87.68,87.11,87.29,102200.0,46.8594,47.0688,46.7628,46.8594,102200.0
2008-09-10 09:50:00,87.29,87.73,87.15,87.45,117400.0,46.8594,47.0956,46.7843,46.9453,117400.0
2008-09-10 10:00:00,87.45,87.69,87.11,87.38,86500.0,46.9453,47.0741,46.7628,46.9077,86500.0
2008-09-10 10:10:00,87.36,87.58,87.1,87.38,33400.0,46.897,47.0151,46.7574,46.9077,33400.0
2008-09-10 10:20:00,87.41,87.6,87.3,87.45,38600.0,46.9238,47.0258,46.8648,46.9453,38600.0
2008-09-10 10:30:00,87.48,87.56,87.15,87.25,69000.0,46.9614,47.0044,46.7843,46.8379,69000.0
2008-09-10 10:40:00,87.29,87.3,86.54,86.77,44900.0,46.8594,46.8648,46.4568,46.5803,44900.0
2008-09-10 10:50:00,86.77,86.77,85.89,85.94,40500.0,46.5803,46.5803,46.1079,46.1347,40500.0
2008-09-10 11:00:00,85.88,86.07,85.72,85.96,45400.0,46.1025,46.2045,46.0166,46.1454,45400.0
2008-09-10 11:10:00,85.92,85.97,85.4,85.58,38900.0,46.124,46.1508,45.8448,45.9414,38900.0
2008-09-10 11:20:00,85.58,85.69,84.83,84.87,43400.0,45.9414,46.0005,45.5388,45.5603,43400.0
2008-09-10 11:30:00,84.83,85.21,84.75,85.0,135000.0,45.5388,45.7428,45.4959,45.6301,135000.0
2008-09-10 11:40:00,85.01,85.65,84.97,85.65,107400.0,45.6355,45.979,45.614,45.979,107400.0
2008-09-10 11:50:00,85.7,86.12,85.68,85.94,39700.0,46.0059,46.2313,45.9951,46.1347,39700.0
2008-09-10 12:00:00,85.96,86.44,85.86,86.31,44800.0,46.1454,46.4031,46.0918,46.3333,44800.0
2008-09-10 12:10:00,86.31,86.52,86.02,86.28,43500.0,46.3333,46.4461,46.1776,46.3172,43500.0
2008-09-10 12:20:00,86.27,86.53,86.1,86.1,22600.0,46.3119,46.4514,46.2206,46.2206,22600.0
2008-09-10 12:30:00,86.14,86.55,86.08,86.5,19100.0,46.2421,46.4622,46.2099,46.4353,19100.0
2008-09-10 12:40:00,86.49,86.53,86.15,86.35,17000.0,46.43,46.4514,46.2474,46.3548,17000.0
2008-09-10 12:50:00,86.35,86.41,86.22,86.24,26600.0,46.3548,46.387,46.285,46.2957,26600.0
2008-09-10 13:00:00,86.24,86.4,86.18,86.19,19100.0,46.2957,46.3816,46.2635,46.2689,19100.0
2008-09-10 13:10:00,86.2,86.35,86.09,86.25,22000.0,46.2743,46.3548,46.2152,46.3011,22000.0
2008-09-10 13:20:00,86.26,86.29,85.96,85.99,29700.0,46.3065,46.3226,46.1454,46.1615,29700.0
2008-09-10 13:30:00,85.99,86.56,85.99,86.46,34000.0,46.1615,46.4675,46.1615,46.4138,34000.0
2008-09-10 13:40:00,86.46,86.49,86.12,86.23,12400.0,46.4138,46.43,46.2313,46.2904,12400.0
2008-09-10 13:50:00,86.25,86.47,86.15,86.34,12600.0,46.3011,46.4192,46.2474,46.3494,12600.0
2008-09-10 14:00:00,86.32,86.62,86.21,86.59,32500.0,46.3387,46.4997,46.2796,46.4836,32500.0
2008-09-10 14:10:00,86.57,86.73,86.47,86.65,99500.0,46.4729,46.5588,46.4192,46.5158,99500.0
2008-09-10 14:20:00,86.64,86.65,86.4,86.64,55400.0,46.5105,46.5158,46.3816,46.5105,55400.0
2008-09-10 14:30:00,86.64,87.05,86.64,86.99,31500.0,46.5105,46.7306,46.5105,46.6984,31500.0
2008-09-10 14:40:00,87.0,87.05,86.76,87.03,52100.0,46.7037,46.7306,46.5749,46.7198,52100.0
2008-09-10 14:50:00,86.97,86.99,86.58,86.84,26600.0,46.6876,46.6984,46.4783,46.6178,26600.0
2008-09-10 15:00:00,86.88,87.09,86.75,86.87,45900.0,46.6393,46.752,46.5695,46.6339,45900.0
2008-09-10 15:10:00,86.88,87.01,86.63,86.68,36000.0,46.6393,46.7091,46.5051,46.5319,36000.0
2008-09-10 15:20:00,86.65,86.73,86.29,86.49,60300.0,46.5158,46.5588,46.3226,46.43,60300.0
2008-09-10 15:30:00,86.48,86.69,86.26,86.45,73200.0,46.4246,46.5373,46.3065,46.4085,73200.0
2008-09-10 15:40:00,86.44,86.94,86.38,86.71,122800.0,46.4031,46.6715,46.3709,46.5481,122800.0
2008-09-10 15:50:00,86.73,86.83,86.23,86.24,119100.0,46.5588,46.6125,46.2904,46.2957,119100.0
2008-09-11 09:30:00,84.49,85.18,83.95,84.24,66400.0,45.6371,46.0098,45.3455,45.5021,66400.0
2008-09-11 09:40:00,84.15,85.05,84.15,85.02,36300.0,45.4535,45.9396,45.4535,45.9234,36300.0
2008-09-11 09:50:00,84.99,85.51,84.75,84.89,41600.0,45.9072,46.1881,45.7776,45.8532,41600.0
2008-09-11 10:00:00,84.91,85.7,84.91,85.53,45600.0,45.864,46.2907,45.864,46.1989,45600.0
2008-09-11 10:10:00,85.5,85.99,85.2,85.22,43300.0,46.1827,46.4474,46.0206,46.0314,43300.0
2008-09-11 10:20:00,85.28,85.57,85.0,85.05,24100.0,46.0638,46.2205,45.9126,45.9396,24100.0
2008-09-11 10:30:00,85.05,85.58,85.01,85.42,34600.0,45.9396,46.2259,45.918,46.1395,34600.0
2008-09-11 10:40:00,85.42,86.02,85.4,85.96,53000.0,46.1395,46.4636,46.1287,46.4312,53000.0
2008-09-11 10:50:00,86.0,86.18,85.6,85.79,41700.0,46.4528,46.55,46.2367,46.3393,41700.0
2008-09-11 11:00:00,85.82,86.1,85.47,85.47,25400.0,46.3555,46.5068,46.1665,46.1665,25400.0
2008-09-11 11:10:00,85.5,86.05,85.47,85.69,23500.0,46.1827,46.4798,46.1665,46.2853,23500.0
2008-09-11 11:20:00,85.71,85.92,85.59,85.92,32700.0,46.2961,46.4095,46.2313,46.4095,32700.0
2008-09-11 11:30:00,85.91,86.3,85.91,86.17,62200.0,46.4041,46.6148,46.4041,46.5446,62200.0
2008-09-11 11:40:00,86.1,86.36,85.97,86.12,58800.0,46.5068,46.6472,46.4366,46.5176,58800.0
2008-09-11 11:50:00,86.23,86.97,86.23,86.66,71400.0,46.577,46.9767,46.577,46.8093,71400.0
2008-09-11 12:00:00,86.66,87.19,86.5,86.58,73900.0,46.8093,47.0955,46.7228,46.766,73900.0
2008-09-11 12:10:00,86.57,86.76,86.48,86.65,36200.0,46.7606,46.8633,46.712,46.8039,36200.0
2008-09-11 12:20:00,86.64,86.83,86.51,86.69,57800.0,46.7985,46.9011,46.7282,46.8255,57800.0
2008-09-11 12:30:00,86.69,86.89,86.25,86.32,48200.0,46.8255,46.9335,46.5878,46.6256,48200.0
2008-09-11 12:40:00,86.23,86.5,86.12,86.32,37000.0,46.577,46.7228,46.5176,46.6256,37000.0
2008-09-11 12:50:00,86.38,86.79,86.38,86.73,40000.0,46.658,46.8795,46.658,46.8471,40000.0
2008-09-11 13:00:00,86.75,86.8,86.55,86.76,40900.0,46.8579,46.8849,46.7498,46.8633,40900.0
2008-09-11 13:10:00,86.74,86.82,86.5,86.61,46600.0,46.8525,46.8957,46.7228,46.7822,46600.0
2008-09-11 13:20:00,86.63,86.87,86.47,86.84,37500.0,46.793,46.9227,46.7066,46.9065,37500.0
2008-09-11 13:30:00,86.87,87.44,86.86,87.28,45900.0,46.9227,47.2306,46.9173,47.1441,45900.0
2008-09-11 13:40:00,87.34,87.58,87.16,87.28,19600.0,47.1766,47.3062,47.0793,47.1441,19600.0
2008-09-11 13:50:00,87.26,87.82,87.26,87.6,20700.0,47.1333,47.4358,47.1333,47.317,20700.0
2008-09-11 14:00:00,87.6,88.01,87.36,87.82,36600.0,47.317,47.5385,47.1874,47.4358,36600.0
2008-09-11 14:10:00,87.81,87.89,87.55,87.59,33500.0,47.4304,47.4736,47.29,47.3116,33500.0
2008-09-11 14:20:00,87.59,87.99,87.59,87.94,25700.0,47.3116,47.5277,47.3116,47.5006,25700.0
2008-09-11 14:30:00,87.93,87.96,87.69,87.78,38300.0,47.4952,47.5114,47.3656,47.4142,38300.0
2008-09-11 14:40:00,87.75,88.0,87.58,87.93,33600.0,47.398,47.5331,47.3062,47.4952,33600.0
2008-09-11 14:50:00,87.95,88.01,87.55,87.59,25500.0,47.506,47.5385,47.29,47.3116,25500.0
2008-09-11 15:00:00,87.62,88.01,87.58,88.0,44500.0,47.3278,47.5385,47.3062,47.5331,44500.0
2008-09-11 15:10:00,87.98,88.0,87.3,87.31,49900.0,47.5222,47.5331,47.1549,47.1604,49900.0
2008-09-11 15:20:00,87.32,87.65,87.06,87.12,82000.0,47.1658,47.344,47.0253,47.0577,82000.0
2008-09-11 15:30:00,87.14,87.63,87.06,87.63,78200.0,47.0685,47.3332,47.0253,47.3332,78200.0
2008-09-11 15:40:00,87.62,87.79,87.37,87.61,95200.0,47.3278,47.4196,47.1928,47.3224,95200.0
2008-09-11 15:50:00,87.59,88.94,87.48,88.87,189600.0,47.3116,48.0408,47.2522,48.003,189600.0
2008-09-12 09:30:00,87.52,88.15,87.3,87.63,31200.0,47.2738,47.6141,47.1549,47.3332,31200.0
2008-09-12 09:40:00,87.56,88.18,87.31,87.53,23800.0,47.2954,47.6303,47.1604,47.2792,23800.0
2008-09-12 09:50:00,87.56,88.2,87.29,87.88,41300.0,47.2954,47.6411,47.1495,47.4682,41300.0
2008-09-12 10:00:00,87.92,88.6,87.91,88.56,36600.0,47.4898,47.8571,47.4844,47.8355,36600.0
2008-09-12 10:10:00,88.55,88.56,87.88,88.54,21700.0,47.8301,47.8355,47.4682,47.8247,21700.0
2008-09-12 10:20:00,88.52,88.81,88.31,88.5,23700.0,47.8139,47.9706,47.7005,47.8031,23700.0
2008-09-12 10:30:00,88.54,88.77,88.12,88.12,12300.0,47.8247,47.949,47.5979,47.5979,12300.0
2008-09-12 10:40:00,88.17,88.35,87.99,88.26,34000.0,47.6249,47.7221,47.5277,47.6735,34000.0
2008-09-12 10:50:00,88.25,88.5,88.15,88.26,32700.0,47.6681,47.8031,47.6141,47.6735,32700.0
2008-09-12 11:00:00,88.26,88.51,88.07,88.4,23100.0,47.6735,47.8085,47.5709,47.7491,23100.0
2008-09-12 11:10:00,88.37,89.17,88.31,88.85,34800.0,47.7329,48.165,47.7005,47.9922,34800.0
2008-09-12 11:20:00,88.9,88.91,88.35,88.4,30400.0,48.0192,48.0246,47.7221,47.7491,30400.0
2008-09-12 11:30:00,88.38,88.42,88.12,88.2,27100.0,47.7383,47.7599,47.5979,47.6411,27100.0
2008-09-12 11:40:00,88.18,88.38,87.69,88.19,36200.0,47.6303,47.7383,47.3656,47.6357,36200.0
2008-09-12 11:50:00,88.15,88.15,87.57,87.84,21600.0,47.6141,47.6141,47.3008,47.4466,21600.0
2008-09-12 12:00:00,87.95,87.96,87.51,87.72,29100.0,47.506,47.5114,47.2684,47.3818,29100.0
2008-09-12 12:10:00,87.72,87.9,87.63,87.9,12600.0,47.3818,47.479,47.3332,47.479,12600.0
2008-09-12 12:20:00,87.9,87.95,87.5,87.86,22400.0,47.479,47.506,47.263,47.4574,22400.0
2008-09-12 12:30:00,87.94,88.12,87.74,87.82,19600.0,47.5006,47.5979,47.3926,47.4358,19600.0
2008-09-12 12:40:00,87.84,87.93,87.34,87.53,15800.0,47.4466,47.4952,47.1766,47.2792,15800.0
2008-09-12 12:50:00,87.46,87.63,87.21,87.24,26900.0,47.2414,47.3332,47.1063,47.1225,26900.0
2008-09-12 13:00:00,87.31,87.51,87.07,87.2,31200.0,47.1604,47.2684,47.0307,47.1009,31200.0
2008-09-12 13:10:00,87.21,87.34,87.0,87.2,31900.0,47.1063,47.1766,46.9929,47.1009,31900.0
2008-09-12 13:20:00,87.2,87.75,86.97,87.59,41100.0,47.1009,47.398,46.9767,47.3116,41100.0
2008-09-12 13:30:00,87.64,87.64,87.35,87.63,16200.0,47.3386,47.3386,47.182,47.3332,16200.0
2008-09-12 13:40:00,87.62,88.27,87.38,88.27,36100.0,47.3278,47.6789,47.1982,47.6789,36100.0
2008-09-12 13:50:00,88.27,88.55,88.06,88.33,55800.0,47.6789,47.8301,47.5655,47.7113,55800.0
2008-09-12 14:00:00,88.33,88.34,87.76,87.92,22600.0,47.7113,47.7167,47.4034,47.4898,22600.0
2008-09-12 14:10:00,87.88,88.21,87.8,88.13,26100.0,47.4682,47.6465,47.425,47.6033,26100.0
2008-09-12 14:20:00,88.07,88.49,87.95,88.04,30400.0,47.5709,47.7977,47.506,47.5547,30400.0
2008-09-12 14:30:00,88.05,88.39,87.95,88.39,15500.0,47.5601,47.7437,47.506,47.7437,15500.0
2008-09-12 14:40:00,88.4,88.74,88.38,88.69,24000.0,47.7491,47.9328,47.7383,47.9058,24000.0
2008-09-12 14:50:00,88.7,88.76,88.39,88.39,36900.0,47.9112,47.9436,47.7437,47.7437,36900.0
2008-09-12 15:00:00,88.39,88.48,88.04,88.32,31700.0,47.7437,47.7923,47.5547,47.7059,31700.0
2008-09-12 15:10:00,88.27,88.77,88.25,88.52,39300.0,47.6789,47.949,47.6681,47.8139,39300.0
2008-09-12 15:20:00,88.52,88.65,88.36,88.62,39800.0,47.8139,47.8841,47.7275,47.8679,39800.0
2008-09-12 15:30:00,88.61,88.71,88.11,88.2,61300.0,47.8625,47.9166,47.5925,47.6411,61300.0
2008-09-12 15:40:00,88.17,88.7,88.16,88.59,49500.0,47.6249,47.9112,47.6195,47.8517,49500.0
2008-09-12 15:50:00,88.61,89.57,88.56,89.37,142400.0,47.8625,48.3811,47.8355,48.2731,142400.0
2008-09-15 09:30:00,86.75,87.36,86.12,87.03,30800.0,46.8579,47.1874,46.5176,47.0091,30800.0
2008-09-15 09:40:00,87.03,89.21,86.46,89.21,110900.0,47.0091,48.1866,46.7012,48.1866,110900.0
2008-09-15 09:50:00,89.18,89.49,87.67,87.81,68400.0,48.1704,48.3379,47.3548,47.4304,68400.0
2008-09-15 10:00:00,87.96,88.15,87.88,88.0,54300.0,47.5114,47.6141,47.4682,47.5331,54300.0
2008-09-15 10:10:00,88.04,88.6,87.95,88.27,39500.0,47.5547,47.8571,47.506,47.6789,39500.0
2008-09-15 10:20:00,88.22,88.41,88.0,88.28,35700.0,47.6519,47.7545,47.5331,47.6843,35700.0
2008-09-15 10:30:00,88.37,89.44,88.3,88.8,56100.0,47.7329,48.3109,47.6951,47.9652,56100.0
2008-09-15 10:40:00,88.73,88.91,88.45,88.79,37500.0,47.9274,48.0246,47.7761,47.9598,37500.0
2008-09-15 10:50:00,88.78,88.93,88.52,88.77,62100.0,47.9544,48.0354,47.8139,47.949,62100.0
2008-09-15 11:00:00,88.77,88.83,88.58,88.67,27100.0,47.949,47.9814,47.8463,47.895,27100.0
2008-09-15 11:10:00,88.66,89.06,88.6,89.05,23000.0,47.8896,48.1056,47.8571,48.1002,23000.0
2008-09-15 11:20:00,89.07,89.32,88.57,88.67,27400.0,48.111,48.246,47.8409,47.895,27400.0
2008-09-15 11:30:00,88.69,88.95,88.54,88.86,36400.0,47.9058,48.0462,47.8247,47.9976,36400.0
2008-09-15 11:40:00,88.87,88.94,88.28,88.59,29900.0,48.003,48.0408,47.6843,47.8517,29900.0
2008-09-15 11:50:00,88.54,88.92,88.33,88.82,33900.0,47.8247,48.03,47.7113,47.976,33900.0
2008-09-15 12:00:00,88.75,89.02,88.6,88.8,32100.0,47.9382,48.084,47.8571,47.9652,32100.0
2008-09-15 12:10:00,88.71,89.5,88.64,89.3,57700.0,47.9166,48.3433,47.8787,48.2352,57700.0
2008-09-15 12:20:00,89.3,89.53,88.9,89.21,48000.0,48.2352,48.3595,48.0192,48.1866,48000.0
2008-09-15 12:30:00,89.25,89.63,89.16,89.48,29600.0,48.2082,48.4135,48.1596,48.3325,29600.0
2008-09-15 12:40:00,89.5,89.53,89.2,89.48,19900.0,48.3433,48.3595,48.1812,48.3325,19900.0
2008-09-15 12:50:00,89.36,89.53,89.11,89.36,34100.0,48.2677,48.3595,48.1326,48.2677,34100.0
2008-09-15 13:00:00,89.32,89.41,88.99,88.99,14200.0,48.246,48.2947,48.0678,48.0678,14200.0
2008-09-15 13:10:00,88.99,89.09,88.8,88.84,27800.0,48.0678,48.1218,47.9652,47.9868,27800.0
2008-09-15 13:20:00,88.84,88.89,88.46,88.54,14800.0,47.9868,48.0138,47.7815,47.8247,14800.0
2008-09-15 13:30:00,88.6,88.63,88.25,88.3,19000.0,47.8571,47.8733,47.6681,47.6951,19000.0
2008-09-15 13:40:00,88.3,88.5,87.99,88.22,32200.0,47.6951,47.8031,47.5277,47.6519,32200.0
2008-09-15 13:50:00,88.21,88.52,88.02,88.2,37900.0,47.6465,47.8139,47.5439,47.6411,37900.0
2008-09-15 14:00:00,88.14,88.43,87.97,88.15,38300.0,47.6087,47.7653,47.5168,47.6141,38300.0
2008-09-15 14:10:00,88.17,88.38,88.01,88.33,79900.0,47.6249,47.7383,47.5385,47.7113,79900.0
2008-09-15 14:20:00,88.33,88.71,88.15,88.24,30900.0,47.7113,47.9166,47.6141,47.6627,30900.0
2008-09-15 14:30:00,88.25,88.52,88.05,88.05,32000.0,47.6681,47.8139,47.5601,47.5601,32000.0
2008-09-15 14:40:00,88.06,88.26,87.67,88.26,43400.0,47.5655,47.6735,47.3548,47.6735,43400.0
2008-09-15 14:50:00,88.28,88.33,87.87,87.9,35400.0,47.6843,47.7113,47.4628,47.479,35400.0
2008-09-15 15:00:00,87.9,87.99,87.13,87.24,55100.0,47.479,47.5277,47.0631,47.1225,55100.0
2008-09-15 15:10:00,87.32,87.41,86.89,86.96,53700.0,47.1658,47.2144,46.9335,46.9713,53700.0
2008-09-15 15:20:00,86.95,87.46,86.61,87.46,92800.0,46.9659,47.2414,46.7822,47.2414,92800.0
2008-09-15 15:30:00,87.47,88.91,87.34,88.14,136400.0,47.2468,48.0246,47.1766,47.6087,136400.0
2008-09-15 15:40:00,88.07,88.11,87.27,87.43,158200.0,47.5709,47.5925,47.1387,47.2252,158200.0
2008-09-15 15:50:00,87.38,87.41,85.08,85.67,351700.0,47.1982,47.2144,45.9558,46.2745,351700.0
2008-09-16 09:30:00,82.39,86.98,82.0,86.86,178500.0,44.5028,46.9821,44.2922,46.9173,178500.0
2008-09-16 09:40:00,86.82,87.31,85.5,85.78,136300.0,46.8957,47.1604,46.1827,46.3339,136300.0
2008-09-16 09:50:00,85.76,86.41,85.45,85.71,80700.0,46.3231,46.6742,46.1557,46.2961,80700.0
2008-09-16 10:00:00,85.64,87.46,85.61,87.13,79800.0,46.2583,47.2414,46.2421,47.0631,79800.0
2008-09-16 10:10:00,87.19,87.37,85.6,85.65,70600.0,47.0955,47.1928,46.2367,46.2637,70600.0
2008-09-16 10:20:00,85.64,87.06,85.64,86.84,50500.0,46.2583,47.0253,46.2583,46.9065,50500.0
2008-09-16 10:30:00,86.87,86.91,85.71,85.78,79100.0,46.9227,46.9443,46.2961,46.3339,79100.0
2008-09-16 10:40:00,85.8,86.01,85.57,86.01,36400.0,46.3447,46.4582,46.2205,46.4582,36400.0
2008-09-16 10:50:00,86.02,87.88,85.67,87.83,125300.0,46.4636,47.4682,46.2745,47.4412,125300.0
2008-09-16 11:00:00,87.84,89.22,87.76,88.63,87000.0,47.4466,48.192,47.4034,47.8733,87000.0
2008-09-16 11:10:00,88.68,88.75,87.79,88.1,66000.0,47.9004,47.9382,47.4196,47.5871,66000.0
2008-09-16 11:20:00,88.03,88.08,87.04,87.24,50200.0,47.5493,47.5763,47.0145,47.1225,50200.0
2008-09-16 11:30:00,87.21,87.61,87.2,87.39,38700.0,47.1063,47.3224,47.1009,47.2036,38700.0
2008-09-16 11:40:00,87.34,87.91,87.22,87.83,39400.0,47.1766,47.4844,47.1117,47.4412,39400.0
2008-09-16 11:50:00,87.88,88.99,87.85,88.86,40800.0,47.4682,48.0678,47.452,47.9976,40800.0
2008-09-16 12:00:00,88.93,89.0,88.49,88.83,47500.0,48.0354,48.0732,47.7977,47.9814,47500.0
2008-09-16 12:10:00,88.83,88.87,88.51,88.74,33700.0,47.9814,48.003,47.8085,47.9328,33700.0
2008-09-16 12:20:00,88.66,88.73,88.05,88.38,38900.0,47.8896,47.9274,47.5601,47.7383,38900.0
2008-09-16 12:30:00,88.38,88.47,88.05,88.41,18300.0,47.7383,47.7869,47.5601,47.7545,18300.0
2008-09-16 12:40:00,88.42,88.44,87.8,88.15,31800.0,47.7599,47.7707,47.425,47.6141,31800.0
2008-09-16 12:50:00,88.13,88.46,87.99,88.44,25100.0,47.6033,47.7815,47.5277,47.7707,25100.0
2008-09-16 13:00:00,88.49,88.81,88.24,88.72,26000.0,47.7977,47.9706,47.6627,47.922,26000.0
2008-09-16 13:10:00,88.79,88.82,88.51,88.65,14800.0,47.9598,47.976,47.8085,47.8841,14800.0
2008-09-16 13:20:00,88.65,89.0,88.65,88.91,25400.0,47.8841,48.0732,47.8841,48.0246,25400.0
2008-09-16 13:30:00,88.93,89.42,88.91,89.26,36800.0,48.0354,48.3001,48.0246,48.2136,36800.0
2008-09-16 13:40:00,89.24,89.71,89.24,89.56,51400.0,48.2028,48.4567,48.2028,48.3757,51400.0
2008-09-16 13:50:00,89.51,89.98,89.4,89.89,46300.0,48.3487,48.6025,48.2893,48.5539,46300.0
2008-09-16 14:00:00,89.9,90.07,89.4,89.81,68200.0,48.5593,48.6512,48.2893,48.5107,68200.0
2008-09-16 14:10:00,89.84,90.08,88.19,88.37,134700.0,48.5269,48.6566,47.6357,47.7329,134700.0
2008-09-16 14:20:00,88.34,88.39,87.5,87.7,143100.0,47.7167,47.7437,47.263,47.371,143100.0
2008-09-16 14:30:00,87.72,89.33,87.52,88.92,128800.0,47.3818,48.2515,47.2738,48.03,128800.0
2008-09-16 14:40:00,88.88,89.68,88.63,89.35,91700.0,48.0084,48.4405,47.8733,48.2623,91700.0
2008-09-16 14:50:00,89.33,89.89,88.94,89.76,96400.0,48.2515,48.5539,48.0408,48.4837,96400.0
2008-09-16 15:00:00,89.75,90.52,89.47,90.52,52100.0,48.4783,48.8942,48.3271,48.8942,52100.0
2008-09-16 15:10:00,90.51,90.84,89.94,90.65,107800.0,48.8888,49.0671,48.5809,48.9644,107800.0
2008-09-16 15:20:00,90.69,90.97,89.62,89.86,84500.0,48.9861,49.1373,48.4081,48.5377,84500.0
2008-09-16 15:30:00,89.85,90.2,89.57,89.71,82900.0,48.5323,48.7214,48.3811,48.4567,82900.0
2008-09-16 15:40:00,89.87,90.68,89.59,90.49,118300.0,48.5431,48.9807,48.3919,48.878,118300.0
2008-09-16 15:50:00,90.48,91.66,89.77,91.29,318300.0,48.8726,49.51,48.4891,49.3101,318300.0
2008-09-17 09:30:00,88.96,90.72,88.96,90.02,55100.0,48.0516,49.0023,48.0516,48.6242,55100.0
2008-09-17 09:40:00,90.06,90.74,89.63,89.99,71200.0,48.6458,49.0131,48.4135,48.6079,71200.0
2008-09-17 09:50:00,90.04,90.75,89.83,90.27,47500.0,48.635,49.0185,48.5215,48.7592,47500.0
2008-09-17 10:00:00,90.27,90.83,90.05,90.43,47700.0,48.7592,49.0617,48.6404,48.8456,47700.0
2008-09-17 10:10:00,90.45,91.27,90.45,91.16,57200.0,48.8564,49.2993,48.8564,49.2399,57200.0
2008-09-17 10:20:00,91.27,91.37,90.35,90.49,53900.0,49.2993,49.3534,48.8024,48.878,53900.0
2008-09-17 10:30:00,90.49,90.63,90.02,90.29,50400.0,48.878,48.9536,48.6242,48.77,50400.0
2008-09-17 10:40:00,90.27,90.95,90.08,90.88,39400.0,48.7592,49.1265,48.6566,49.0887,39400.0
2008-09-17 10:50:00,90.88,90.93,90.0,90.45,60700.0,49.0887,49.1157,48.6133,48.8564,60700.0
2008-09-17 11:00:00,90.49,90.8,89.99,90.0,30500.0,48.878,49.0455,48.6079,48.6133,30500.0
2008-09-17 11:10:00,90.0,90.07,89.75,90.01,39800.0,48.6133,48.6512,48.4783,48.6188,39800.0
2008-09-17 11:20:00,89.96,90.2,89.41,89.57,35800.0,48.5917,48.7214,48.2947,48.3811,35800.0
2008-09-17 11:30:00,89.56,90.5,89.52,90.5,50400.0,48.3757,48.8834,48.3541,48.8834,50400.0
2008-09-17 11:40:00,90.43,90.89,90.16,90.76,52000.0,48.8456,49.0941,48.6998,49.0239,52000.0
2008-09-17 11:50:00,90.68,90.92,89.87,89.94,116900.0,48.9807,49.1103,48.5431,48.5809,116900.0
2008-09-17 12:00:00,89.96,90.05,88.3,88.78,79900.0,48.5917,48.6404,47.6951,47.9544,79900.0
2008-09-17 12:10:00,88.76,88.88,88.18,88.76,47800.0,47.9436,48.0084,47.6303,47.9436,47800.0
2008-09-17 12:20:00,88.76,89.8,88.71,89.02,39600.0,47.9436,48.5053,47.9166,48.084,39600.0
2008-09-17 12:30:00,89.0,89.76,88.88,88.94,32300.0,48.0732,48.4837,48.0084,48.0408,32300.0
2008-09-17 12:40:00,88.74,90.17,88.62,89.77,30500.0,47.9328,48.7052,47.8679,48.4891,30500.0
2008-09-17 12:50:00,89.73,90.16,89.42,89.77,17300.0,48.4675,48.6998,48.3001,48.4891,17300.0
2008-09-17 13:00:00,89.65,90.1,89.45,89.45,15600.0,48.4243,48.6674,48.3163,48.3163,15600.0
2008-09-17 13:10:00,89.44,89.51,88.8,88.84,11100.0,48.3109,48.3487,47.9652,47.9868,11100.0
2008-09-17 13:20:00,88.87,89.32,88.35,88.39,19200.0,48.003,48.246,47.7221,47.7437,19200.0
2008-09-17 13:30:00,88.33,88.33,87.46,87.95,25600.0,47.7113,47.7113,47.2414,47.506,25600.0
2008-09-17 13:40:00,88.03,88.21,87.54,87.98,37800.0,47.5493,47.6465,47.2846,47.5222,37800.0
2008-09-17 13:50:00,88.03,89.18,87.98,88.93,41500.0,47.5493,48.1704,47.5222,48.0354,41500.0
2008-09-17 14:00:00,88.79,89.72,88.78,89.72,33000.0,47.9598,48.4621,47.9544,48.4621,33000.0
2008-09-17 14:10:00,89.62,89.88,89.02,89.75,31500.0,48.4081,48.5485,48.084,48.4783,31500.0
2008-09-17 14:20:00,89.82,90.79,89.65,90.79,50400.0,48.5161,49.0401,48.4243,49.0401,50400.0
2008-09-17 14:30:00,90.79,91.41,90.57,91.0,56300.0,49.0401,49.375,48.9212,49.1535,56300.0
2008-09-17 14:40:00,90.84,91.08,90.49,90.49,65600.0,49.0671,49.1967,48.878,48.878,65600.0
2008-09-17 14:50:00,90.49,90.65,89.28,89.83,43900.0,48.878,48.9644,48.2244,48.5215,43900.0
2008-09-17 15:00:00,89.81,91.12,89.72,90.93,54700.0,48.5107,49.2183,48.4621,49.1157,54700.0
2008-09-17 15:10:00,90.97,91.76,90.91,91.66,60500.0,49.1373,49.564,49.1049,49.51,60500.0
2008-09-17 15:20:00,91.61,91.71,90.48,90.53,48100.0,49.483,49.537,48.8726,48.8996,48100.0
2008-09-17 15:30:00,90.52,90.66,89.35,89.82,72900.0,48.8942,48.9698,48.2623,48.5161,72900.0
2008-09-17 15:40:00,89.77,89.8,88.72,89.0,90000.0,48.4891,48.5053,47.922,48.0732,90000.0
2008-09-17 15:50:00,88.99,89.09,86.23,87.29,406200.0,48.0678,48.1218,46.577,47.1495,406200.0
2008-09-18 09:30:00,89.52,92.72,89.25,89.81,92200.0,48.3541,50.0826,48.2082,48.5107,92200.0
2008-09-18 09:40:00,89.81,90.93,89.65,90.3,89500.0,48.5107,49.1157,48.4243,48.7754,89500.0
2008-09-18 09:50:00,90.35,90.75,90.1,90.37,87000.0,48.8024,49.0185,48.6674,48.8132,87000.0
2008-09-18 10:00:00,90.3,90.99,90.27,90.68,52400.0,48.7754,49.1481,48.7592,48.9807,52400.0
2008-09-18 10:10:00,90.66,91.0,90.34,90.6,58800.0,48.9698,49.1535,48.797,48.9374,58800.0
2008-09-18 10:20:00,90.61,91.1,90.32,91.0,52400.0,48.9428,49.2075,48.7862,49.1535,52400.0
2008-09-18 10:30:00,90.93,90.97,90.15,90.21,34100.0,49.1157,49.1373,48.6944,48.7268,34100.0
2008-09-18 10:40:00,90.21,90.52,89.75,89.98,49400.0,48.7268,48.8942,48.4783,48.6025,49400.0
2008-09-18 10:50:00,89.98,90.3,89.56,89.62,39400.0,48.6025,48.7754,48.3757,48.4081,39400.0
2008-09-18 11:00:00,89.61,90.08,89.41,89.47,51000.0,48.4027,48.6566,48.2947,48.3271,51000.0
2008-09-18 11:10:00,89.53,89.71,88.57,88.58,75300.0,48.3595,48.4567,47.8409,47.8463,75300.0
2008-09-18 11:20:00,88.56,89.45,88.23,88.87,71700.0,47.8355,48.3163,47.6573,48.003,71700.0
2008-09-18 11:30:00,89.0,89.17,88.62,88.81,61300.0,48.0732,48.165,47.8679,47.9706,61300.0
2008-09-18 11:40:00,88.82,88.89,87.91,87.91,44700.0,47.976,48.0138,47.4844,47.4844,44700.0
2008-09-18 11:50:00,87.96,88.04,87.34,87.94,93100.0,47.5114,47.5547,47.1766,47.5006,93100.0
2008-09-18 12:00:00,87.99,88.09,87.23,87.55,71100.0,47.5277,47.5817,47.1171,47.29,71100.0
2008-09-18 12:10:00,87.47,88.06,87.29,87.62,72900.0,47.2468,47.5655,47.1495,47.3278,72900.0
2008-09-18 12:20:00,87.57,88.56,87.47,88.15,170700.0,47.3008,47.8355,47.2468,47.6141,170700.0
2008-09-18 12:30:00,88.16,89.26,88.03,88.5,83300.0,47.6195,48.2136,47.5493,47.8031,83300.0
2008-09-18 12:40:00,88.53,89.06,88.5,88.54,77300.0,47.8193,48.1056,47.8031,47.8247,77300.0
2008-09-18 12:50:00,88.54,88.54,87.37,87.62,176900.0,47.8247,47.8247,47.1928,47.3278,176900.0
2008-09-18 13:00:00,87.58,90.66,87.58,90.48,175800.0,47.3062,48.9698,47.3062,48.8726,175800.0
2008-09-18 13:10:00,90.61,91.9,90.37,90.76,159500.0,48.9428,49.6396,48.8132,49.0239,159500.0
2008-09-18 13:20:00,90.72,91.01,89.51,89.62,103300.0,49.0023,49.1589,48.3487,48.4081,103300.0
2008-09-18 13:30:00,89.63,93.23,89.63,92.71,147000.0,48.4135,50.358,48.4135,50.0772,147000.0
2008-09-18 13:40:00,92.71,93.16,90.48,92.2,95700.0,50.0772,50.3202,48.8726,49.8017,95700.0
2008-09-18 13:50:00,92.22,92.71,91.64,92.11,51400.0,49.8125,50.0772,49.4992,49.7531,51400.0
2008-09-18 14:00:00,92.19,92.43,91.4,91.8,81300.0,49.7963,49.9259,49.3696,49.5856,81300.0
2008-09-18 14:10:00,91.78,92.56,91.46,92.56,52300.0,49.5748,49.9961,49.402,49.9961,52300.0
2008-09-18 14:20:00,92.53,92.77,92.08,92.4,67700.0,49.9799,50.1096,49.7369,49.9097,67700.0
2008-09-18 14:30:00,92.4,93.17,92.39,93.12,86200.0,49.9097,50.3256,49.9043,50.2986,86200.0
2008-09-18 14:40:00,93.08,93.71,92.75,93.47,90100.0,50.277,50.6173,50.0988,50.4877,90100.0
2008-09-18 14:50:00,93.47,94.32,93.11,94.04,76600.0,50.4877,50.9468,50.2932,50.7955,76600.0
2008-09-18 15:00:00,94.01,96.28,93.85,96.1,146600.0,50.7793,52.0055,50.6929,51.9083,146600.0
2008-09-18 15:10:00,96.1,96.52,95.73,96.06,150700.0,51.9083,52.1351,51.7084,51.8866,150700.0
2008-09-18 15:20:00,96.09,96.45,95.12,95.12,162200.0,51.9029,52.0973,51.3789,51.3789,162200.0
2008-09-18 15:30:00,95.12,97.0,95.07,96.83,158000.0,51.3789,52.3944,51.3519,52.3026,158000.0
2008-09-18 15:40:00,96.83,97.49,95.94,96.8,195900.0,52.3026,52.6591,51.8218,52.2864,195900.0
2008-09-18 15:50:00,96.81,99.0,95.7,98.01,411300.0,52.2918,53.4747,51.6922,52.9399,411300.0
2008-09-19 09:30:00,100.63,102.1,97.82,99.67,330200.0,54.3551,55.1491,52.8373,53.8366,330200.0
2008-09-19 09:40:00,100.0,102.48,99.91,101.95,129500.0,54.0148,55.3544,53.9662,55.0681,129500.0
2008-09-19 09:50:00,101.5,101.99,99.23,100.66,213000.0,54.8251,55.0897,53.5989,54.3713,213000.0
2008-09-19 10:00:00,100.64,100.94,96.37,96.57,179800.0,54.3605,54.5226,52.0541,52.1621,179800.0
2008-09-19 10:10:00,96.51,100.28,96.34,98.82,214800.0,52.1297,54.1661,52.0379,53.3775,214800.0
2008-09-19 10:20:00,99.02,99.5,96.91,97.46,109600.0,53.4855,53.7448,52.3458,52.6429,109600.0
2008-09-19 10:30:00,97.55,98.3,96.9,97.92,77400.0,52.6915,53.0966,52.3404,52.8913,77400.0
2008-09-19 10:40:00,97.93,98.04,96.34,96.6,48800.0,52.8967,52.9561,52.0379,52.1783,48800.0
2008-09-19 10:50:00,96.71,96.91,96.11,96.42,52500.0,52.2377,52.3458,51.9137,52.0811,52500.0
2008-09-19 11:00:00,96.36,97.12,96.08,96.75,87900.0,52.0487,52.4592,51.8975,52.2594,87900.0
2008-09-19 11:10:00,96.8,97.5,96.5,97.42,43500.0,52.2864,52.6645,52.1243,52.6212,43500.0
2008-09-19 11:20:00,97.32,97.62,96.77,96.84,48000.0,52.5672,52.7293,52.2702,52.308,48000.0
2008-09-19 11:30:00,96.84,97.2,96.29,97.06,67100.0,52.308,52.5024,52.0109,52.4268,67100.0
2008-09-19 11:40:00,97.0,97.74,96.94,97.43,55000.0,52.3944,52.7941,52.362,52.6267,55000.0
2008-09-19 11:50:00,97.44,98.58,97.0,98.58,44300.0,52.6321,53.2478,52.3944,53.2478,44300.0
2008-09-19 12:00:00,98.68,99.32,98.39,99.03,70200.0,53.3018,53.6475,53.1452,53.4909,70200.0
2008-09-19 12:10:00,99.0,99.63,98.88,99.62,54900.0,53.4747,53.815,53.4099,53.8096,54900.0
2008-09-19 12:20:00,99.63,100.04,99.47,99.94,66400.0,53.815,54.0364,53.7286,53.9824,66400.0
2008-09-19 12:30:00,100.03,100.1,99.78,99.84,42200.0,54.031,54.0688,53.896,53.9284,42200.0
2008-09-19 12:40:00,99.77,99.84,99.13,99.7,41600.0,53.8906,53.9284,53.5449,53.8528,41600.0
2008-09-19 12:50:00,99.67,99.71,99.13,99.44,36500.0,53.8366,53.8582,53.5449,53.7123,36500.0
2008-09-19 13:00:00,99.44,99.89,99.39,99.69,36400.0,53.7123,53.9554,53.6853,53.8474,36400.0
2008-09-19 13:10:00,99.66,99.7,99.39,99.67,34800.0,53.8312,53.8528,53.6853,53.8366,34800.0
2008-09-19 13:20:00,99.7,99.8,99.52,99.56,27700.0,53.8528,53.9068,53.7556,53.7772,27700.0
2008-09-19 13:30:00,99.54,99.55,98.97,99.15,27600.0,53.7664,53.7718,53.4585,53.5557,27600.0
2008-09-19 13:40:00,99.13,99.18,98.73,98.91,54300.0,53.5449,53.5719,53.3288,53.4261,54300.0
2008-09-19 13:50:00,98.98,99.03,98.84,98.88,32000.0,53.4639,53.4909,53.3883,53.4099,32000.0
2008-09-19 14:00:00,98.89,99.0,98.86,98.95,120200.0,53.4153,53.4747,53.3991,53.4477,120200.0
2008-09-19 14:10:00,98.95,99.01,98.67,98.85,111200.0,53.4477,53.4801,53.2964,53.3937,111200.0
2008-09-19 14:20:00,98.85,99.0,98.68,98.93,64100.0,53.3937,53.4747,53.3018,53.4369,64100.0
2008-09-19 14:30:00,98.98,99.0,98.4,98.52,83700.0,53.4639,53.4747,53.1506,53.2154,83700.0
2008-09-19 14:40:00,98.5,98.77,98.35,98.5,89600.0,53.2046,53.3505,53.1236,53.2046,89600.0
2008-09-19 14:50:00,98.5,98.65,98.18,98.58,51200.0,53.2046,53.2856,53.0318,53.2478,51200.0
2008-09-19 15:00:00,98.65,98.79,97.37,97.81,71200.0,53.2856,53.3613,52.5942,52.8319,71200.0
2008-09-19 15:10:00,97.84,98.15,97.5,98.15,51800.0,52.8481,53.0156,52.6645,53.0156,51800.0
2008-09-19 15:20:00,98.09,99.28,98.05,98.92,77800.0,52.9831,53.6259,52.9615,53.4315,77800.0
2008-09-19 15:30:00,98.9,99.31,98.77,98.9,109000.0,53.4207,53.6421,53.3505,53.4207,109000.0
2008-09-19 15:40:00,98.96,99.45,98.87,99.1,205800.0,53.4531,53.7178,53.4045,53.5287,205800.0
2008-09-19 15:50:00,99.02,101.34,98.56,101.04,374600.0,53.4855,54.7386,53.237,54.5766,374600.0
2008-09-22 09:30:00,100.11,100.51,97.32,97.76,123700.0,54.0742,54.2903,52.5672,52.8049,123700.0
2008-09-22 09:40:00,97.7,97.83,95.15,95.36,79400.0,52.7725,52.8427,51.3951,51.5085,79400.0
2008-09-22 09:50:00,95.41,96.2,95.25,96.2,48900.0,51.5356,51.9623,51.4491,51.9623,48900.0
2008-09-22 10:00:00,96.24,96.4,95.91,96.12,15900.0,51.9839,52.0703,51.8056,51.9191,15900.0
2008-09-22 10:10:00,96.12,96.28,95.5,95.55,22300.0,51.9191,52.0055,51.5842,51.6112,22300.0
2008-09-22 10:20:00,95.54,96.73,95.39,96.68,35200.0,51.6058,52.2485,51.5247,52.2215,35200.0
2008-09-22 10:30:00,96.63,97.17,96.63,97.04,37200.0,52.1945,52.4862,52.1945,52.416,37200.0
2008-09-22 10:40:00,96.99,97.04,96.58,96.88,20000.0,52.389,52.416,52.1675,52.3296,20000.0
2008-09-22 10:50:00,96.84,97.02,96.69,96.76,18500.0,52.308,52.4052,52.2269,52.2648,18500.0
2008-09-22 11:00:00,96.72,96.81,96.3,96.38,17600.0,52.2431,52.2918,52.0163,52.0595,17600.0
2008-09-22 11:10:00,96.38,96.85,96.19,96.85,25200.0,52.0595,52.3134,51.9569,52.3134,25200.0
2008-09-22 11:20:00,96.72,96.84,96.19,96.54,33000.0,52.2431,52.308,51.9569,52.1459,33000.0
2008-09-22 11:30:00,96.54,96.88,96.36,96.52,32700.0,52.1459,52.3296,52.0487,52.1351,32700.0
2008-09-22 11:40:00,96.5,96.63,96.37,96.42,40700.0,52.1243,52.1945,52.0541,52.0811,40700.0
2008-09-22 11:50:00,96.47,96.56,96.21,96.31,28800.0,52.1081,52.1567,51.9677,52.0217,28800.0
2008-09-22 12:00:00,96.29,96.48,95.96,96.41,20400.0,52.0109,52.1135,51.8326,52.0757,20400.0
2008-09-22 12:10:00,96.41,96.53,96.31,96.53,32900.0,52.0757,52.1405,52.0217,52.1405,32900.0
2008-09-22 12:20:00,96.51,96.53,96.41,96.53,29800.0,52.1297,52.1405,52.0757,52.1405,29800.0
2008-09-22 12:30:00,96.51,96.68,96.4,96.5,41800.0,52.1297,52.2215,52.0703,52.1243,41800.0
2008-09-22 12:40:00,96.5,96.6,96.45,96.54,19200.0,52.1243,52.1783,52.0973,52.1459,19200.0
2008-09-22 12:50:00,96.54,96.7,96.5,96.58,24100.0,52.1459,52.2323,52.1243,52.1675,24100.0
2008-09-22 13:00:00,96.54,96.64,96.49,96.59,38200.0,52.1459,52.1999,52.1189,52.1729,38200.0
2008-09-22 13:10:00,96.61,96.68,96.3,96.36,37500.0,52.1837,52.2215,52.0163,52.0487,37500.0
2008-09-22 13:20:00,96.36,96.6,96.33,96.5,34300.0,52.0487,52.1783,52.0325,52.1243,34300.0
2008-09-22 13:30:00,96.5,96.55,95.69,95.96,32100.0,52.1243,52.1513,51.6868,51.8326,32100.0
2008-09-22 13:40:00,96.08,96.7,95.91,96.23,43700.0,51.8975,52.2323,51.8056,51.9785,43700.0
2008-09-22 13:50:00,96.15,96.61,96.07,96.32,17600.0,51.9353,52.1837,51.892,52.0271,17600.0
2008-09-22 14:00:00,96.32,96.34,95.74,95.82,49100.0,52.0271,52.0379,51.7138,51.757,49100.0
2008-09-22 14:10:00,95.86,96.0,95.5,95.55,46300.0,51.7786,51.8542,51.5842,51.6112,46300.0
2008-09-22 14:20:00,95.51,95.62,95.09,95.22,53600.0,51.5896,51.649,51.3627,51.4329,53600.0
2008-09-22 14:30:00,95.22,95.66,95.21,95.65,36200.0,51.4329,51.6706,51.4275,51.6652,36200.0
2008-09-22 14:40:00,95.64,95.68,95.28,95.29,36900.0,51.6598,51.6814,51.4653,51.4707,36900.0
2008-09-22 14:50:00,95.3,95.3,94.8,94.93,37600.0,51.4761,51.4761,51.2061,51.2763,37600.0
2008-09-22 15:00:00,94.92,95.19,94.8,94.93,50000.0,51.2709,51.4167,51.2061,51.2763,50000.0
2008-09-22 15:10:00,94.93,95.44,94.93,95.07,63800.0,51.2763,51.5518,51.2763,51.3519,63800.0
2008-09-22 15:20:00,95.07,95.16,94.43,94.62,79300.0,51.3519,51.4005,51.0062,51.1088,79300.0
2008-09-22 15:30:00,94.62,94.69,94.0,94.19,65700.0,51.1088,51.1466,50.7739,50.8766,65700.0
2008-09-22 15:40:00,94.17,94.18,92.5,93.12,170800.0,50.8658,50.8712,49.9637,50.2986,170800.0
2008-09-22 15:50:00,93.12,93.47,90.93,91.52,312900.0,50.2986,50.4877,49.1157,49.4344,312900.0
2008-09-23 09:30:00,93.02,95.14,92.96,93.8,97300.0,50.2446,51.3897,50.2122,50.6659,97300.0
2008-09-23 09:40:00,93.79,94.96,93.5,94.5,46900.0,50.6605,51.2925,50.5039,51.044,46900.0
2008-09-23 09:50:00,94.42,94.5,93.36,94.0,31700.0,51.0008,51.044,50.4282,50.7739,31700.0
2008-09-23 10:00:00,93.95,94.0,93.09,93.12,59100.0,50.7469,50.7739,50.2824,50.2986,59100.0
2008-09-23 10:10:00,93.1,93.55,92.95,93.1,57400.0,50.2878,50.5309,50.2068,50.2878,57400.0
2008-09-23 10:20:00,93.11,93.66,92.99,93.46,52000.0,50.2932,50.5903,50.2284,50.4823,52000.0
2008-09-23 10:30:00,93.53,93.74,93.19,93.4,36700.0,50.5201,50.6335,50.3364,50.4499,36700.0
2008-09-23 10:40:00,93.34,93.54,92.95,93.02,39800.0,50.4174,50.5255,50.2068,50.2446,39800.0
2008-09-23 10:50:00,93.02,93.11,92.47,93.08,40600.0,50.2446,50.2932,49.9475,50.277,40600.0
2008-09-23 11:00:00,93.09,93.11,91.83,91.97,40000.0,50.2824,50.2932,49.6018,49.6774,40000.0
2008-09-23 11:10:00,91.99,92.71,91.87,92.53,30900.0,49.6882,50.0772,49.6234,49.9799,30900.0
2008-09-23 11:20:00,92.47,93.37,92.42,93.11,37200.0,49.9475,50.4336,49.9205,50.2932,37200.0
2008-09-23 11:30:00,93.14,93.34,92.68,92.86,52700.0,50.3094,50.4174,50.0609,50.1582,52700.0
2008-09-23 11:40:00,92.97,93.05,92.71,93.02,24700.0,50.2176,50.2608,50.0772,50.2446,24700.0
2008-09-23 11:50:00,93.03,93.03,92.67,92.83,28700.0,50.25,50.25,50.0555,50.142,28700.0
2008-09-23 12:00:00,92.8,93.16,92.59,93.11,44200.0,50.1258,50.3202,50.0123,50.2932,44200.0
2008-09-23 12:10:00,93.07,93.11,92.81,92.9,37400.0,50.2716,50.2932,50.1312,50.1798,37400.0
2008-09-23 12:20:00,92.92,93.0,92.69,92.69,29400.0,50.1906,50.2338,50.0663,50.0663,29400.0
2008-09-23 12:30:00,92.66,92.75,92.39,92.62,120000.0,50.0501,50.0988,49.9043,50.0285,120000.0
2008-09-23 12:40:00,92.61,92.63,92.19,92.35,28700.0,50.0231,50.0339,49.7963,49.8827,28700.0
2008-09-23 12:50:00,92.34,92.44,91.97,91.97,29600.0,49.8773,49.9313,49.6774,49.6774,29600.0
2008-09-23 13:00:00,91.96,92.4,91.73,91.97,55100.0,49.672,49.9097,49.5478,49.6774,55100.0
2008-09-23 13:10:00,91.97,92.08,91.74,91.83,28300.0,49.6774,49.7369,49.5532,49.6018,28300.0
2008-09-23 13:20:00,91.8,92.33,91.63,91.63,98500.0,49.5856,49.8719,49.4938,49.4938,98500.0
2008-09-23 13:30:00,91.62,92.86,90.64,91.74,66400.0,49.4884,50.1582,48.959,49.5532,66400.0
2008-09-23 13:40:00,91.71,91.91,91.63,91.74,24100.0,49.537,49.645,49.4938,49.5532,24100.0
2008-09-23 13:50:00,91.73,92.23,91.52,92.23,46100.0,49.5478,49.8179,49.4344,49.8179,46100.0
2008-09-23 14:00:00,92.25,92.96,91.81,92.76,65000.0,49.8287,50.2122,49.591,50.1042,65000.0
2008-09-23 14:10:00,92.82,92.87,91.96,92.25,38300.0,50.1366,50.1636,49.672,49.8287,38300.0
2008-09-23 14:20:00,92.25,92.55,91.71,92.25,71500.0,49.8287,49.9907,49.537,49.8287,71500.0
2008-09-23 14:30:00,92.21,92.35,91.63,91.81,39800.0,49.8071,49.8827,49.4938,49.591,39800.0
2008-09-23 14:40:00,91.81,92.58,91.31,92.32,54000.0,49.591,50.0069,49.3209,49.8665,54000.0
2008-09-23 14:50:00,92.29,92.46,92.04,92.19,72800.0,49.8503,49.9421,49.7153,49.7963,72800.0
2008-09-23 15:00:00,92.24,93.0,92.05,92.92,68400.0,49.8233,50.2338,49.7207,50.1906,68400.0
2008-09-23 15:10:00,92.92,93.05,92.8,92.95,146300.0,50.1906,50.2608,50.1258,50.2068,146300.0
2008-09-23 15:20:00,92.91,93.09,92.76,92.89,129200.0,50.1852,50.2824,50.1042,50.1744,129200.0
2008-09-23 15:30:00,92.79,92.82,91.88,92.55,64800.0,50.1204,50.1366,49.6288,49.9907,64800.0
2008-09-23 15:40:00,92.5,92.76,91.41,92.23,74000.0,49.9637,50.1042,49.375,49.8179,74000.0
2008-09-23 15:50:00,92.29,92.47,91.43,91.91,234100.0,49.8503,49.9475,49.3858,49.645,234100.0
2008-09-24 09:30:00,92.03,92.32,90.03,92.32,75000.0,49.7099,49.8665,48.6296,49.8665,75000.0
2008-09-24 09:40:00,92.32,92.84,91.97,92.02,52500.0,49.8665,50.1474,49.6774,49.7044,52500.0
2008-09-24 09:50:00,92.09,92.28,90.79,91.4,41400.0,49.7423,49.8449,49.0401,49.3696,41400.0
2008-09-24 10:00:00,91.28,92.15,91.28,91.77,51600.0,49.3047,49.7747,49.3047,49.5694,51600.0
2008-09-24 10:10:00,91.81,92.13,91.35,91.7,19600.0,49.591,49.7639,49.3425,49.5316,19600.0
2008-09-24 10:20:00,91.7,92.2,91.45,91.89,25000.0,49.5316,49.8017,49.3966,49.6342,25000.0
2008-09-24 10:30:00,91.88,92.09,91.2,91.23,43200.0,49.6288,49.7423,49.2615,49.2777,43200.0
2008-09-24 10:40:00,91.23,91.88,91.18,91.54,34800.0,49.2777,49.6288,49.2507,49.4452,34800.0
2008-09-24 10:50:00,91.55,91.73,91.03,91.6,12300.0,49.4506,49.5478,49.1697,49.4776,12300.0
2008-09-24 11:00:00,91.6,91.6,90.47,90.53,12900.0,49.4776,49.4776,48.8672,48.8996,12900.0
2008-09-24 11:10:00,90.54,90.91,90.5,90.56,18700.0,48.905,49.1049,48.8834,48.9158,18700.0
2008-09-24 11:20:00,90.63,90.79,90.33,90.7,16700.0,48.9536,49.0401,48.7916,48.9915,16700.0
2008-09-24 11:30:00,90.69,91.03,90.63,90.76,15500.0,48.9861,49.1697,48.9536,49.0239,15500.0
2008-09-24 11:40:00,90.71,90.81,90.41,90.51,35600.0,48.9969,49.0509,48.8348,48.8888,35600.0
2008-09-24 11:50:00,90.51,90.65,90.15,90.37,44100.0,48.8888,48.9644,48.6944,48.8132,44100.0
2008-09-24 12:00:00,90.37,90.46,90.01,90.13,35600.0,48.8132,48.8618,48.6188,48.6836,35600.0
2008-09-24 12:10:00,90.2,90.33,90.0,90.04,22700.0,48.7214,48.7916,48.6133,48.635,22700.0
2008-09-24 12:20:00,90.1,90.26,90.0,90.12,20600.0,48.6674,48.7538,48.6133,48.6782,20600.0
2008-09-24 12:30:00,90.13,90.47,90.0,90.14,21300.0,48.6836,48.8672,48.6133,48.689,21300.0
2008-09-24 12:40:00,90.08,90.59,90.08,90.41,34500.0,48.6566,48.932,48.6566,48.8348,34500.0
2008-09-24 12:50:00,90.39,90.82,90.38,90.81,30300.0,48.824,49.0563,48.8186,49.0509,30300.0
2008-09-24 13:00:00,90.78,91.66,90.64,91.36,36400.0,49.0347,49.51,48.959,49.348,36400.0
2008-09-24 13:10:00,91.44,91.86,91.41,91.67,30500.0,49.3912,49.618,49.375,49.5154,30500.0
2008-09-24 13:20:00,91.72,92.05,91.22,91.55,35500.0,49.5424,49.7207,49.2723,49.4506,35500.0
2008-09-24 13:30:00,91.5,91.8,91.32,91.49,23500.0,49.4236,49.5856,49.3263,49.4182,23500.0
2008-09-24 13:40:00,91.56,91.56,91.3,91.45,15900.0,49.456,49.456,49.3155,49.3966,15900.0
2008-09-24 13:50:00,91.45,91.63,90.92,91.21,16100.0,49.3966,49.4938,49.1103,49.2669,16100.0
2008-09-24 14:00:00,91.2,91.24,90.62,90.75,17800.0,49.2615,49.2831,48.9482,49.0185,17800.0
2008-09-24 14:10:00,90.7,90.76,90.28,90.76,21700.0,48.9915,49.0239,48.7646,49.0239,21700.0
2008-09-24 14:20:00,90.76,90.98,90.6,90.98,9100.0,49.0239,49.1427,48.9374,49.1427,9100.0
2008-09-24 14:30:00,91.06,91.6,91.02,91.52,13000.0,49.1859,49.4776,49.1643,49.4344,13000.0
2008-09-24 14:40:00,91.5,91.66,91.32,91.39,15300.0,49.4236,49.51,49.3263,49.3642,15300.0
2008-09-24 14:50:00,91.41,91.54,91.15,91.3,12400.0,49.375,49.4452,49.2345,49.3155,12400.0
2008-09-24 15:00:00,91.21,91.48,91.01,91.45,20400.0,49.2669,49.4128,49.1589,49.3966,20400.0
2008-09-24 15:10:00,91.4,91.47,90.81,90.94,16800.0,49.3696,49.4074,49.0509,49.1211,16800.0
2008-09-24 15:20:00,90.94,91.04,90.6,91.0,40400.0,49.1211,49.1751,48.9374,49.1535,40400.0
2008-09-24 15:30:00,91.1,91.26,90.63,90.66,24900.0,49.2075,49.2939,48.9536,48.9698,24900.0
2008-09-24 15:40:00,90.61,90.62,89.77,90.15,141500.0,48.9428,48.9482,48.4891,48.6944,141500.0
2008-09-24 15:50:00,90.05,91.15,90.03,91.13,86900.0,48.6404,49.2345,48.6296,49.2237,86900.0
2008-09-25 09:30:00,90.13,92.14,89.4,89.93,47700.0,48.6836,49.7693,48.2893,48.5755,47700.0
2008-09-25 09:40:00,90.09,90.67,90.0,90.35,31900.0,48.662,48.9752,48.6133,48.8024,31900.0
2008-09-25 09:50:00,90.38,91.35,90.33,91.14,36100.0,48.8186,49.3425,48.7916,49.2291,36100.0
2008-09-25 10:00:00,90.98,91.06,90.18,90.8,30800.0,49.1427,49.1859,48.7106,49.0455,30800.0
2008-09-25 10:10:00,90.8,91.67,90.64,91.44,55500.0,49.0455,49.5154,48.959,49.3912,55500.0
2008-09-25 10:20:00,91.44,91.44,90.6,90.6,28100.0,49.3912,49.3912,48.9374,48.9374,28100.0
2008-09-25 10:30:00,90.63,90.71,89.84,89.93,46700.0,48.9536,48.9969,48.5269,48.5755,46700.0
2008-09-25 10:40:00,89.93,90.35,89.93,90.09,42300.0,48.5755,48.8024,48.5755,48.662,42300.0
2008-09-25 10:50:00,90.07,90.25,90.0,90.03,28700.0,48.6512,48.7484,48.6133,48.6296,28700.0
2008-09-25 11:00:00,90.09,90.24,90.0,90.06,18400.0,48.662,48.743,48.6133,48.6458,18400.0
2008-09-25 11:10:00,90.23,90.46,90.0,90.14,59700.0,48.7376,48.8618,48.6133,48.689,59700.0
2008-09-25 11:20:00,90.15,90.76,89.94,90.57,29100.0,48.6944,49.0239,48.5809,48.9212,29100.0
2008-09-25 11:30:00,90.51,91.06,90.51,90.53,26700.0,48.8888,49.1859,48.8888,48.8996,26700.0
2008-09-25 11:40:00,90.52,90.79,90.5,90.6,30400.0,48.8942,49.0401,48.8834,48.9374,30400.0
2008-09-25 11:50:00,90.5,90.68,90.5,90.5,38500.0,48.8834,48.9807,48.8834,48.8834,38500.0
2008-09-25 12:00:00,90.5,90.53,90.4,90.53,22400.0,48.8834,48.8996,48.8294,48.8996,22400.0
2008-09-25 12:10:00,90.52,90.68,90.42,90.47,25900.0,48.8942,48.9807,48.8402,48.8672,25900.0
2008-09-25 12:20:00,90.44,90.65,90.4,90.53,17400.0,48.851,48.9644,48.8294,48.8996,17400.0
2008-09-25 12:30:00,90.57,90.64,90.4,90.49,18800.0,48.9212,48.959,48.8294,48.878,18800.0
2008-09-25 12:40:00,90.47,90.6,90.31,90.39,22200.0,48.8672,48.9374,48.7808,48.824,22200.0
2008-09-25 12:50:00,90.41,90.68,90.24,90.55,37500.0,48.8348,48.9807,48.743,48.9104,37500.0
2008-09-25 13:00:00,90.55,91.39,90.5,91.39,23700.0,48.9104,49.3642,48.8834,49.3642,23700.0
2008-09-25 13:10:00,91.32,91.58,91.17,91.54,21600.0,49.3263,49.4668,49.2453,49.4452,21600.0
2008-09-25 13:20:00,91.51,91.84,91.47,91.8,30900.0,49.429,49.6072,49.4074,49.5856,30900.0
2008-09-25 13:30:00,91.8,92.77,91.66,92.48,41800.0,49.5856,50.1096,49.51,49.9529,41800.0
2008-09-25 13:40:00,92.48,92.48,91.99,92.42,19900.0,49.9529,49.9529,49.6882,49.9205,19900.0
2008-09-25 13:50:00,92.34,92.34,91.59,91.99,27700.0,49.8773,49.8773,49.4722,49.6882,27700.0
2008-09-25 14:00:00,91.99,92.13,91.68,91.68,13600.0,49.6882,49.7639,49.5208,49.5208,13600.0
2008-09-25 14:10:00,91.68,91.68,91.19,91.34,44400.0,49.5208,49.5208,49.2561,49.3371,44400.0
2008-09-25 14:20:00,91.33,91.85,91.28,91.81,26800.0,49.3317,49.6126,49.3047,49.591,26800.0
2008-09-25 14:30:00,91.81,92.08,91.75,91.97,27600.0,49.591,49.7369,49.5586,49.6774,27600.0
2008-09-25 14:40:00,91.99,91.99,91.51,91.7,29500.0,49.6882,49.6882,49.429,49.5316,29500.0
2008-09-25 14:50:00,91.7,92.04,91.58,91.97,31700.0,49.5316,49.7153,49.4668,49.6774,31700.0
2008-09-25 15:00:00,91.99,92.3,91.95,92.29,30500.0,49.6882,49.8557,49.6666,49.8503,30500.0
2008-09-25 15:10:00,92.31,92.44,92.03,92.29,27500.0,49.8611,49.9313,49.7099,49.8503,27500.0
2008-09-25 15:20:00,92.26,93.12,92.23,92.97,39100.0,49.8341,50.2986,49.8179,50.2176,39100.0
2008-09-25 15:30:00,92.97,93.92,92.82,93.9,65000.0,50.2176,50.7307,50.1366,50.7199,65000.0
2008-09-25 15:40:00,93.91,94.05,93.0,93.0,45200.0,50.7253,50.801,50.2338,50.2338,45200.0
2008-09-25 15:50:00,93.05,93.28,92.43,93.28,96000.0,50.2608,50.385,49.9259,50.385,96000.0
2008-09-26 09:30:00,91.28,93.12,90.81,91.29,48400.0,49.3047,50.2986,49.0509,49.3101,48400.0
2008-09-26 09:40:00,91.0,91.64,91.0,91.4,48400.0,49.1535,49.4992,49.1535,49.3696,48400.0
2008-09-26 09:50:00,91.34,92.03,91.33,91.49,13800.0,49.3371,49.7099,49.3317,49.4182,13800.0
2008-09-26 10:00:00,91.62,92.16,91.62,91.87,14300.0,49.4884,49.7801,49.4884,49.6234,14300.0
2008-09-26 10:10:00,91.89,92.52,91.83,92.12,18300.0,49.6342,49.9745,49.6018,49.7585,18300.0
2008-09-26 10:20:00,92.23,93.14,92.23,92.83,22700.0,49.8179,50.3094,49.8179,50.142,22700.0
2008-09-26 10:30:00,92.88,93.3,92.79,93.3,21000.0,50.169,50.3958,50.1204,50.3958,21000.0
2008-09-26 10:40:00,93.37,93.44,92.92,93.3,11800.0,50.4336,50.4715,50.1906,50.3958,11800.0
2008-09-26 10:50:00,93.35,94.2,93.31,93.71,25500.0,50.4228,50.882,50.4012,50.6173,25500.0
2008-09-26 11:00:00,93.73,93.96,93.63,93.77,18900.0,50.6281,50.7523,50.5741,50.6497,18900.0
2008-09-26 11:10:00,93.78,93.81,92.92,93.15,32200.0,50.6551,50.6713,50.1906,50.3148,32200.0
2008-09-26 11:20:00,93.19,93.59,93.03,93.53,47000.0,50.3364,50.5525,50.25,50.5201,47000.0
2008-09-26 11:30:00,93.55,93.65,93.18,93.24,20100.0,50.5309,50.5849,50.331,50.3634,20100.0
2008-09-26 11:40:00,93.26,93.65,93.22,93.61,7600.0,50.3742,50.5849,50.3526,50.5633,7600.0
2008-09-26 11:50:00,93.55,93.84,93.5,93.65,8900.0,50.5309,50.6875,50.5039,50.5849,8900.0
2008-09-26 12:00:00,93.79,93.8,93.56,93.68,8100.0,50.6605,50.6659,50.5363,50.6011,8100.0
2008-09-26 12:10:00,93.75,93.79,93.37,93.51,10900.0,50.6389,50.6605,50.4336,50.5093,10900.0
2008-09-26 12:20:00,93.55,93.93,93.51,93.85,9500.0,50.5309,50.7361,50.5093,50.6929,9500.0
2008-09-26 12:30:00,93.81,93.98,93.48,93.8,14400.0,50.6713,50.7631,50.4931,50.6659,14400.0
2008-09-26 12:40:00,93.76,94.2,93.71,94.0,8200.0,50.6443,50.882,50.6173,50.7739,8200.0
2008-09-26 12:50:00,94.01,94.4,94.0,94.3,17700.0,50.7793,50.99,50.7739,50.936,17700.0
2008-09-26 13:00:00,94.33,94.65,94.33,94.53,35900.0,50.9522,51.125,50.9522,51.0602,35900.0
2008-09-26 13:10:00,94.5,94.8,94.5,94.66,27100.0,51.044,51.2061,51.044,51.1304,27100.0
2008-09-26 13:20:00,94.63,94.97,94.55,94.61,31600.0,51.1142,51.2979,51.071,51.1034,31600.0
2008-09-26 13:30:00,94.59,94.61,94.43,94.53,28600.0,51.0926,51.1034,51.0062,51.0602,28600.0
2008-09-26 13:40:00,94.54,94.81,94.45,94.54,41200.0,51.0656,51.2115,51.017,51.0656,41200.0
2008-09-26 13:50:00,94.54,94.56,94.21,94.5,17900.0,51.0656,51.0764,50.8874,51.044,17900.0
2008-09-26 14:00:00,94.5,94.6,94.3,94.3,17200.0,51.044,51.098,50.936,50.936,17200.0
2008-09-26 14:10:00,94.33,94.89,94.27,94.86,19500.0,50.9522,51.2547,50.9198,51.2385,19500.0
2008-09-26 14:20:00,94.87,94.97,94.64,94.77,25300.0,51.2439,51.2979,51.1196,51.1899,25300.0
2008-09-26 14:30:00,94.75,94.92,94.59,94.65,25200.0,51.1791,51.2709,51.0926,51.125,25200.0
2008-09-26 14:40:00,94.61,95.31,94.53,95.28,26600.0,51.1034,51.4815,51.0602,51.4653,26600.0
2008-09-26 14:50:00,95.31,95.52,95.03,95.03,23600.0,51.4815,51.595,51.3303,51.3303,23600.0
2008-09-26 15:00:00,94.97,95.2,94.67,94.83,37000.0,51.2979,51.4221,51.1358,51.2223,37000.0
2008-09-26 15:10:00,94.81,95.16,94.75,94.88,17700.0,51.2115,51.4005,51.1791,51.2493,17700.0
2008-09-26 15:20:00,94.9,95.97,94.9,95.73,49000.0,51.2601,51.838,51.2601,51.7084,49000.0
2008-09-26 15:30:00,95.79,96.13,95.68,96.06,43100.0,51.7408,51.9245,51.6814,51.8866,43100.0
2008-09-26 15:40:00,96.12,97.12,96.01,96.62,77100.0,51.9191,52.4592,51.8596,52.1891,77100.0
2008-09-26 15:50:00,96.61,98.39,96.61,97.9,210500.0,52.1837,53.1452,52.1837,52.8805,210500.0
2008-09-29 09:30:00,95.44,95.9,93.09,94.54,43500.0,51.5518,51.8002,50.2824,51.0656,43500.0
2008-09-29 09:40:00,94.54,95.1,94.34,94.82,33200.0,51.0656,51.3681,50.9576,51.2169,33200.0
2008-09-29 09:50:00,94.79,94.97,93.53,94.47,47000.0,51.2007,51.2979,50.5201,51.0278,47000.0
2008-09-29 10:00:00,94.4,95.03,94.2,94.36,69000.0,50.99,51.3303,50.882,50.9684,69000.0
2008-09-29 10:10:00,94.33,94.96,94.21,94.64,61500.0,50.9522,51.2925,50.8874,51.1196,61500.0
2008-09-29 10:20:00,94.61,95.03,94.39,94.78,39700.0,51.1034,51.3303,50.9846,51.1953,39700.0
2008-09-29 10:30:00,94.93,95.7,94.8,95.55,31800.0,51.2763,51.6922,51.2061,51.6112,31800.0
2008-09-29 10:40:00,95.56,96.53,95.43,96.16,44500.0,51.6166,52.1405,51.5464,51.9407,44500.0
2008-09-29 10:50:00,96.14,96.19,95.58,95.66,24100.0,51.9299,51.9569,51.6274,51.6706,24100.0
2008-09-29 11:00:00,95.62,96.05,95.24,96.05,27600.0,51.649,51.8812,51.4437,51.8812,27600.0
2008-09-29 11:10:00,95.92,96.1,95.45,95.46,13500.0,51.811,51.9083,51.5572,51.5626,13500.0
2008-09-29 11:20:00,95.53,95.64,95.04,95.55,26900.0,51.6004,51.6598,51.3357,51.6112,26900.0
2008-09-29 11:30:00,95.55,95.55,95.08,95.3,17300.0,51.6112,51.6112,51.3573,51.4761,17300.0
2008-09-29 11:40:00,95.19,95.2,94.83,94.97,35900.0,51.4167,51.4221,51.2223,51.2979,35900.0
2008-09-29 11:50:00,94.94,95.15,94.59,94.86,37600.0,51.2817,51.3951,51.0926,51.2385,37600.0
2008-09-29 12:00:00,94.87,94.87,94.53,94.69,15100.0,51.2439,51.2439,51.0602,51.1466,15100.0
2008-09-29 12:10:00,94.82,95.3,94.2,94.28,32200.0,51.2169,51.4761,50.882,50.9252,32200.0
2008-09-29 12:20:00,94.28,94.96,94.26,94.83,17200.0,50.9252,51.2925,50.9144,51.2223,17200.0
2008-09-29 12:30:00,94.7,95.55,94.51,95.34,31900.0,51.152,51.6112,51.0494,51.4977,31900.0
2008-09-29 12:40:00,95.43,96.34,95.35,96.26,31000.0,51.5464,52.0379,51.5031,51.9947,31000.0
2008-09-29 12:50:00,96.24,96.5,95.6,95.8,30900.0,51.9839,52.1243,51.6382,51.7462,30900.0
2008-09-29 13:00:00,95.89,96.11,95.65,95.96,29000.0,51.7948,51.9137,51.6652,51.8326,29000.0
2008-09-29 13:10:00,95.96,96.29,95.71,96.24,29000.0,51.8326,52.0109,51.6976,51.9839,29000.0
2008-09-29 13:20:00,96.2,96.91,95.86,96.87,42600.0,51.9623,52.3458,51.7786,52.3242,42600.0
2008-09-29 13:30:00,96.86,97.15,95.88,96.37,53000.0,52.3188,52.4754,51.7894,52.0541,53000.0
2008-09-29 13:40:00,96.21,96.33,91.18,91.85,130600.0,51.9677,52.0325,49.2507,49.6126,130600.0
2008-09-29 13:50:00,91.85,96.41,91.85,95.36,116900.0,49.6126,52.0757,49.6126,51.5085,116900.0
2008-09-29 14:00:00,95.34,95.97,93.23,94.37,83800.0,51.4977,51.838,50.358,50.9738,83800.0
2008-09-29 14:10:00,94.37,95.14,93.23,94.77,63000.0,50.9738,51.3897,50.358,51.1899,63000.0
2008-09-29 14:20:00,94.62,95.85,94.31,94.61,66800.0,51.1088,51.7732,50.9414,51.1034,66800.0
2008-09-29 14:30:00,94.86,95.07,94.1,94.38,40100.0,51.2385,51.3519,50.828,50.9792,40100.0
2008-09-29 14:40:00,94.3,94.81,94.15,94.51,29700.0,50.936,51.2115,50.855,51.0494,29700.0
2008-09-29 14:50:00,94.64,94.66,94.03,94.12,42600.0,51.1196,51.1304,50.7901,50.8388,42600.0
2008-09-29 15:00:00,94.22,94.65,94.09,94.18,55900.0,50.8928,51.125,50.8226,50.8712,55900.0
2008-09-29 15:10:00,94.08,94.45,93.72,93.97,44100.0,50.8172,51.017,50.6227,50.7577,44100.0
2008-09-29 15:20:00,93.99,94.1,92.7,93.33,44100.0,50.7685,50.828,50.0717,50.412,44100.0
2008-09-29 15:30:00,93.32,94.01,92.92,93.62,40800.0,50.4066,50.7793,50.1906,50.5687,40800.0
2008-09-29 15:40:00,93.57,94.19,93.03,93.2,93300.0,50.5417,50.8766,50.25,50.3418,93300.0
2008-09-29 15:50:00,93.19,94.5,90.75,91.5,234900.0,50.3364,51.044,49.0185,49.4236,234900.0
2008-09-30 09:30:00,94.63,95.32,93.02,93.1,117000.0,51.1142,51.4869,50.2446,50.2878,117000.0
2008-09-30 09:40:00,93.1,93.29,91.14,91.22,111800.0,50.2878,50.3904,49.2291,49.2723,111800.0
2008-09-30 09:50:00,91.22,91.64,91.17,91.39,88600.0,49.2723,49.4992,49.2453,49.3642,88600.0
2008-09-30 10:00:00,91.41,92.38,91.18,91.91,34600.0,49.375,49.8989,49.2507,49.645,34600.0
2008-09-30 10:10:00,91.92,93.41,91.91,93.01,33800.0,49.6504,50.4553,49.645,50.2392,33800.0
2008-09-30 10:20:00,93.0,93.51,92.91,93.21,32600.0,50.2338,50.5093,50.1852,50.3472,32600.0
2008-09-30 10:30:00,93.18,93.63,93.11,93.47,37900.0,50.331,50.5741,50.2932,50.4877,37900.0
2008-09-30 10:40:00,93.44,93.71,93.28,93.64,39000.0,50.4715,50.6173,50.385,50.5795,39000.0
2008-09-30 10:50:00,93.56,93.69,93.25,93.26,14100.0,50.5363,50.6065,50.3688,50.3742,14100.0
2008-09-30 11:00:00,93.26,93.51,92.85,92.91,23300.0,50.3742,50.5093,50.1528,50.1852,23300.0
2008-09-30 11:10:00,92.91,92.91,92.11,92.4,28100.0,50.1852,50.1852,49.7531,49.9097,28100.0
2008-09-30 11:20:00,92.41,92.53,91.92,92.5,27100.0,49.9151,49.9799,49.6504,49.9637,27100.0
2008-09-30 11:30:00,92.5,92.59,92.14,92.56,41100.0,49.9637,50.0123,49.7693,49.9961,41100.0
2008-09-30 11:40:00,92.6,93.1,92.56,93.03,20500.0,50.0177,50.2878,49.9961,50.25,20500.0
2008-09-30 11:50:00,93.09,93.56,93.02,93.51,29000.0,50.2824,50.5363,50.2446,50.5093,29000.0
2008-09-30 12:00:00,93.49,93.69,93.19,93.56,20700.0,50.4985,50.6065,50.3364,50.5363,20700.0
2008-09-30 12:10:00,93.52,93.76,93.25,93.41,7700.0,50.5147,50.6443,50.3688,50.4553,7700.0
2008-09-30 12:20:00,93.41,93.56,92.94,93.01,21600.0,50.4553,50.5363,50.2014,50.2392,21600.0
2008-09-30 12:30:00,93.03,93.14,92.74,92.78,25000.0,50.25,50.3094,50.0934,50.115,25000.0
2008-09-30 12:40:00,92.78,92.83,92.56,92.56,38100.0,50.115,50.142,49.9961,49.9961,38100.0
2008-09-30 12:50:00,92.57,92.83,92.08,92.82,64700.0,50.0015,50.142,49.7369,50.1366,64700.0
2008-09-30 13:00:00,92.84,92.85,92.25,92.5,18100.0,50.1474,50.1528,49.8287,49.9637,18100.0
2008-09-30 13:10:00,92.42,92.75,92.14,92.41,28200.0,49.9205,50.0988,49.7693,49.9151,28200.0
2008-09-30 13:20:00,92.43,93.12,92.36,93.0,21700.0,49.9259,50.2986,49.8881,50.2338,21700.0
2008-09-30 13:30:00,92.97,93.73,92.97,93.64,31200.0,50.2176,50.6281,50.2176,50.5795,31200.0
2008-09-30 13:40:00,93.58,93.72,93.48,93.69,19900.0,50.5471,50.6227,50.4931,50.6065,19900.0
2008-09-30 13:50:00,93.6,94.06,93.58,94.01,46200.0,50.5579,50.8064,50.5471,50.7793,46200.0
2008-09-30 14:00:00,94.01,94.73,93.9,94.7,32500.0,50.7793,51.1683,50.7199,51.152,32500.0
2008-09-30 14:10:00,94.68,95.0,94.6,94.92,42800.0,51.1412,51.3141,51.098,51.2709,42800.0
2008-09-30 14:20:00,94.88,95.55,94.84,95.55,32000.0,51.2493,51.6112,51.2277,51.6112,32000.0
2008-09-30 14:30:00,95.56,96.0,95.55,95.84,61200.0,51.6166,51.8542,51.6112,51.7678,61200.0
2008-09-30 14:40:00,95.9,96.36,95.88,96.22,54300.0,51.8002,52.0487,51.7894,51.9731,54300.0
2008-09-30 14:50:00,96.25,96.83,96.16,96.81,46000.0,51.9893,52.3026,51.9407,52.2918,46000.0
2008-09-30 15:00:00,96.79,97.27,96.67,97.11,47300.0,52.281,52.5402,52.2161,52.4538,47300.0
2008-09-30 15:10:00,97.12,97.64,96.73,97.52,74300.0,52.4592,52.7401,52.2485,52.6753,74300.0
2008-09-30 15:20:00,97.51,97.9,97.37,97.8,91200.0,52.6699,52.8805,52.5942,52.8265,91200.0
2008-09-30 15:30:00,97.69,98.1,95.16,97.97,151000.0,52.7671,52.9886,51.4005,52.9183,151000.0
2008-09-30 15:40:00,97.99,99.5,97.97,99.31,196900.0,52.9291,53.7448,52.9183,53.6421,196900.0
2008-09-30 15:50:00,99.31,100.5,96.69,99.54,370000.0,53.6421,54.2849,52.2269,53.7664,370000.0
2008-10-01 09:30:00,97.95,98.37,96.57,97.48,95700.0,52.9075,53.1344,52.1621,52.6537,95700.0
2008-10-01 09:40:00,97.64,99.01,97.51,98.98,55600.0,52.7401,53.4801,52.6699,53.4639,55600.0
2008-10-01 09:50:00,98.97,99.1,97.99,98.31,84300.0,53.4585,53.5287,52.9291,53.102,84300.0
2008-10-01 10:00:00,98.31,98.36,96.66,97.53,77400.0,53.102,53.129,52.2107,52.6807,77400.0
2008-10-01 10:10:00,97.53,98.76,97.52,98.76,46200.0,52.6807,53.345,52.6753,53.345,46200.0
2008-10-01 10:20:00,98.77,99.5,98.65,99.14,77700.0,53.3505,53.7448,53.2856,53.5503,77700.0
2008-10-01 10:30:00,99.02,99.09,98.46,98.47,63600.0,53.4855,53.5233,53.183,53.1884,63600.0
2008-10-01 10:40:00,98.49,98.85,98.48,98.48,33800.0,53.1992,53.3937,53.1938,53.1938,33800.0
2008-10-01 10:50:00,98.48,98.48,98.05,98.29,29600.0,53.1938,53.1938,52.9615,53.0912,29600.0
2008-10-01 11:00:00,98.27,98.32,97.65,97.92,35800.0,53.0804,53.1074,52.7455,52.8913,35800.0
2008-10-01 11:10:00,98.03,98.15,97.65,97.83,31200.0,52.9507,53.0156,52.7455,52.8427,31200.0
2008-10-01 11:20:00,97.86,98.46,97.64,98.09,46300.0,52.8589,53.183,52.7401,52.9831,46300.0
2008-10-01 11:30:00,98.09,98.22,97.96,97.98,45800.0,52.9831,53.0534,52.9129,52.9237,45800.0
2008-10-01 11:40:00,97.98,98.25,97.64,97.94,60200.0,52.9237,53.0696,52.7401,52.9021,60200.0
2008-10-01 11:50:00,97.94,98.15,97.82,97.85,54300.0,52.9021,53.0156,52.8373,52.8535,54300.0
2008-10-01 12:00:00,97.85,98.01,97.53,97.63,53400.0,52.8535,52.9399,52.6807,52.7347,53400.0
2008-10-01 12:10:00,97.63,97.73,97.11,97.38,94700.0,52.7347,52.7887,52.4538,52.5996,94700.0
2008-10-01 12:20:00,97.32,97.61,97.27,97.58,45300.0,52.5672,52.7239,52.5402,52.7077,45300.0
2008-10-01 12:30:00,97.59,98.34,97.54,97.98,68800.0,52.7131,53.1182,52.6861,52.9237,68800.0
2008-10-01 12:40:00,97.96,98.51,97.95,98.31,50100.0,52.9129,53.21,52.9075,53.102,50100.0
2008-10-01 12:50:00,98.38,98.67,98.19,98.45,99700.0,53.1398,53.2964,53.0372,53.1776,99700.0
2008-10-01 13:00:00,98.47,98.48,97.86,97.98,34100.0,53.1884,53.1938,52.8589,52.9237,34100.0
2008-10-01 13:10:00,97.93,98.18,97.91,98.14,46200.0,52.8967,53.0318,52.8859,53.0102,46200.0
2008-10-01 13:20:00,98.09,98.17,97.46,97.6,41700.0,52.9831,53.0264,52.6429,52.7185,41700.0
2008-10-01 13:30:00,97.61,97.66,96.72,97.02,72400.0,52.7239,52.7509,52.2431,52.4052,72400.0
2008-10-01 13:40:00,97.13,97.76,96.19,97.3,89700.0,52.4646,52.8049,51.9569,52.5564,89700.0
2008-10-01 13:50:00,97.25,97.7,97.09,97.58,78900.0,52.5294,52.7725,52.443,52.7077,78900.0
2008-10-01 14:00:00,97.62,98.2,97.21,97.97,71900.0,52.7293,53.0426,52.5078,52.9183,71900.0
2008-10-01 14:10:00,97.98,98.04,97.78,98.0,58700.0,52.9237,52.9561,52.8157,52.9345,58700.0
2008-10-01 14:20:00,97.99,98.25,97.82,98.13,59000.0,52.9291,53.0696,52.8373,53.0048,59000.0
2008-10-01 14:30:00,98.13,98.2,97.7,97.81,70100.0,53.0048,53.0426,52.7725,52.8319,70100.0
2008-10-01 14:40:00,97.85,98.04,97.58,97.72,64100.0,52.8535,52.9561,52.7077,52.7833,64100.0
2008-10-01 14:50:00,97.72,97.73,97.41,97.6,50700.0,52.7833,52.7887,52.6158,52.7185,50700.0
2008-10-01 15:00:00,97.54,98.07,97.39,97.64,47100.0,52.6861,52.9723,52.605,52.7401,47100.0
2008-10-01 15:10:00,97.66,98.09,97.39,97.81,51400.0,52.7509,52.9831,52.605,52.8319,51400.0
2008-10-01 15:20:00,97.9,98.11,97.76,97.93,51300.0,52.8805,52.994,52.8049,52.8967,51300.0
2008-10-01 15:30:00,97.97,98.28,97.83,98.18,84900.0,52.9183,53.0858,52.8427,53.0318,84900.0
2008-10-01 15:40:00,98.19,98.46,97.92,98.07,91900.0,53.0372,53.183,52.8913,52.9723,91900.0
2008-10-01 15:50:00,98.01,99.55,97.98,99.32,120800.0,52.9399,53.7718,52.9237,53.6475,120800.0
2008-10-02 09:30:00,98.33,98.33,96.52,97.72,66300.0,53.1128,53.1128,52.1351,52.7833,66300.0
2008-10-02 09:40:00,97.52,97.58,96.1,97.0,57200.0,52.6753,52.7077,51.9083,52.3944,57200.0
2008-10-02 09:50:00,96.99,97.25,96.4,97.21,82200.0,52.389,52.5294,52.0703,52.5078,82200.0
2008-10-02 10:00:00,97.14,97.15,96.35,96.77,78900.0,52.47,52.4754,52.0433,52.2702,78900.0
2008-10-02 10:10:00,96.88,96.91,96.5,96.58,51200.0,52.3296,52.3458,52.1243,52.1675,51200.0
2008-10-02 10:20:00,96.44,96.57,95.61,95.76,54500.0,52.0919,52.1621,51.6436,51.7246,54500.0
2008-10-02 10:30:00,95.81,95.9,94.83,95.05,65000.0,51.7516,51.8002,51.2223,51.3411,65000.0
2008-10-02 10:40:00,95.04,95.18,94.01,94.59,75400.0,51.3357,51.4113,50.7793,51.0926,75400.0
2008-10-02 10:50:00,94.62,95.01,94.5,94.94,35700.0,51.1088,51.3195,51.044,51.2817,35700.0
2008-10-02 11:00:00,95.05,95.22,94.39,94.45,32200.0,51.3411,51.4329,50.9846,51.017,32200.0
2008-10-02 11:10:00,94.43,94.69,94.03,94.53,26100.0,51.0062,51.1466,50.7901,51.0602,26100.0
2008-10-02 11:20:00,94.45,94.68,94.41,94.41,33400.0,51.017,51.1412,50.9954,50.9954,33400.0
2008-10-02 11:30:00,94.41,94.43,93.69,94.23,31900.0,50.9954,51.0062,50.6065,50.8982,31900.0
2008-10-02 11:40:00,94.18,94.5,93.78,93.91,33600.0,50.8712,51.044,50.6551,50.7253,33600.0
2008-10-02 11:50:00,93.93,94.17,93.76,93.99,20900.0,50.7361,50.8658,50.6443,50.7685,20900.0
2008-10-02 12:00:00,93.99,94.11,93.52,93.56,34500.0,50.7685,50.8334,50.5147,50.5363,34500.0
2008-10-02 12:10:00,93.56,94.21,93.53,93.95,42800.0,50.5363,50.8874,50.5201,50.7469,42800.0
2008-10-02 12:20:00,93.9,93.94,93.24,93.49,20300.0,50.7199,50.7415,50.3634,50.4985,20300.0
2008-10-02 12:30:00,93.51,93.64,92.92,92.96,20300.0,50.5093,50.5795,50.1906,50.2122,20300.0
2008-10-02 12:40:00,92.9,93.14,92.67,92.9,26800.0,50.1798,50.3094,50.0555,50.1798,26800.0
2008-10-02 12:50:00,92.88,93.57,92.88,93.28,32300.0,50.169,50.5417,50.169,50.385,32300.0
2008-10-02 13:00:00,93.31,93.5,92.96,93.14,29600.0,50.4012,50.5039,50.2122,50.3094,29600.0
2008-10-02 13:10:00,93.16,93.32,92.87,93.06,26900.0,50.3202,50.4066,50.1636,50.2662,26900.0
2008-10-02 13:20:00,92.98,93.24,92.95,93.08,25200.0,50.223,50.3634,50.2068,50.277,25200.0
2008-10-02 13:30:00,93.08,93.56,93.04,93.53,40900.0,50.277,50.5363,50.2554,50.5201,40900.0
2008-10-02 13:40:00,93.48,94.5,93.43,94.21,63100.0,50.4931,51.044,50.4661,50.8874,63100.0
2008-10-02 13:50:00,94.24,94.43,93.31,93.6,74200.0,50.9036,51.0062,50.4012,50.5579,74200.0
2008-10-02 14:00:00,93.68,93.68,93.2,93.29,51700.0,50.6011,50.6011,50.3418,50.3904,51700.0
2008-10-02 14:10:00,93.38,94.25,93.38,94.0,48900.0,50.4391,50.909,50.4391,50.7739,48900.0
2008-10-02 14:20:00,93.97,94.21,93.88,94.11,70000.0,50.7577,50.8874,50.7091,50.8334,70000.0
2008-10-02 14:30:00,94.05,94.31,93.97,94.12,67200.0,50.801,50.9414,50.7577,50.8388,67200.0
2008-10-02 14:40:00,94.15,94.5,94.1,94.43,46100.0,50.855,51.044,50.828,51.0062,46100.0
2008-10-02 14:50:00,94.42,94.6,94.14,94.45,55900.0,51.0008,51.098,50.8496,51.017,55900.0
2008-10-02 15:00:00,94.42,94.45,94.01,94.04,44100.0,51.0008,51.017,50.7793,50.7955,44100.0
2008-10-02 15:10:00,94.02,94.29,93.22,93.25,53400.0,50.7847,50.9306,50.3526,50.3688,53400.0
2008-10-02 15:20:00,93.28,93.55,93.2,93.38,59700.0,50.385,50.5309,50.3418,50.4391,59700.0
2008-10-02 15:30:00,93.43,94.07,93.18,93.28,114200.0,50.4661,50.8118,50.331,50.385,114200.0
2008-10-02 15:40:00,93.31,93.58,92.42,92.89,102200.0,50.4012,50.5471,49.9205,50.1744,102200.0
2008-10-02 15:50:00,92.93,93.01,91.67,92.24,250500.0,50.196,50.2392,49.5154,49.8233,250500.0
2008-10-03 09:30:00,94.5,95.72,94.06,95.0,39000.0,51.044,51.703,50.8064,51.3141,39000.0
2008-10-03 09:40:00,95.0,95.98,93.84,93.92,61800.0,51.3141,51.8434,50.6875,50.7307,61800.0
2008-10-03 09:50:00,93.77,94.22,93.46,93.64,17900.0,50.6497,50.8928,50.4823,50.5795,17900.0
2008-10-03 10:00:00,93.55,93.69,92.83,92.83,15800.0,50.5309,50.6065,50.142,50.142,15800.0
2008-10-03 10:10:00,92.9,93.56,92.57,93.56,25400.0,50.1798,50.5363,50.0015,50.5363,25400.0
2008-10-03 10:20:00,93.56,94.28,93.48,93.73,39400.0,50.5363,50.9252,50.4931,50.6281,39400.0
2008-10-03 10:30:00,93.75,94.5,93.55,94.42,49000.0,50.6389,51.044,50.5309,51.0008,49000.0
2008-10-03 10:40:00,94.36,94.43,93.77,94.06,20900.0,50.9684,51.0062,50.6497,50.8064,20900.0
2008-10-03 10:50:00,93.98,95.02,93.98,94.75,26600.0,50.7631,51.3249,50.7631,51.1791,26600.0
2008-10-03 11:00:00,94.75,95.0,94.69,94.93,39100.0,51.1791,51.3141,51.1466,51.2763,39100.0
2008-10-03 11:10:00,94.95,95.41,94.81,95.28,28600.0,51.2871,51.5356,51.2115,51.4653,28600.0
2008-10-03 11:20:00,95.27,95.35,94.8,94.91,25700.0,51.4599,51.5031,51.2061,51.2655,25700.0
2008-10-03 11:30:00,94.91,95.64,94.81,95.59,37000.0,51.2655,51.6598,51.2115,51.6328,37000.0
2008-10-03 11:40:00,95.59,95.68,94.8,94.8,31600.0,51.6328,51.6814,51.2061,51.2061,31600.0
2008-10-03 11:50:00,94.78,94.99,94.66,94.66,21800.0,51.1953,51.3087,51.1304,51.1304,21800.0
2008-10-03 12:00:00,94.61,94.82,94.5,94.68,13300.0,51.1034,51.2169,51.044,51.1412,13300.0
2008-10-03 12:10:00,94.63,94.86,94.6,94.64,9500.0,51.1142,51.2385,51.098,51.1196,9500.0
2008-10-03 12:20:00,94.58,94.58,94.05,94.1,23300.0,51.0872,51.0872,50.801,50.828,23300.0
2008-10-03 12:30:00,94.15,94.51,94.15,94.47,26200.0,50.855,51.0494,50.855,51.0278,26200.0
2008-10-03 12:40:00,94.47,94.9,94.31,94.75,21600.0,51.0278,51.2601,50.9414,51.1791,21600.0
2008-10-03 12:50:00,94.6,94.91,94.6,94.87,21000.0,51.098,51.2655,51.098,51.2439,21000.0
2008-10-03 13:00:00,94.89,95.75,94.6,95.62,57500.0,51.2547,51.7192,51.098,51.649,57500.0
2008-10-03 13:10:00,95.73,95.97,95.19,95.32,32300.0,51.7084,51.838,51.4167,51.4869,32300.0
2008-10-03 13:20:00,95.38,95.71,93.75,94.21,46200.0,51.5193,51.6976,50.6389,50.8874,46200.0
2008-10-03 13:30:00,94.04,94.27,93.63,94.04,62700.0,50.7955,50.9198,50.5741,50.7955,62700.0
2008-10-03 13:40:00,94.04,94.04,92.56,93.18,52300.0,50.7955,50.7955,49.9961,50.331,52300.0
2008-10-03 13:50:00,93.27,93.89,92.56,92.69,47300.0,50.3796,50.7145,49.9961,50.0663,47300.0
2008-10-03 14:00:00,92.68,92.75,91.58,92.02,38100.0,50.0609,50.0988,49.4668,49.7044,38100.0
2008-10-03 14:10:00,91.94,92.33,91.5,91.72,37400.0,49.6612,49.8719,49.4236,49.5424,37400.0
2008-10-03 14:20:00,91.71,91.71,90.05,90.05,46700.0,49.537,49.537,48.6404,48.6404,46700.0
2008-10-03 14:30:00,90.04,90.38,89.01,89.75,90400.0,48.635,48.8186,48.0786,48.4783,90400.0
2008-10-03 14:40:00,89.75,89.92,89.22,89.53,73200.0,48.4783,48.5701,48.192,48.3595,73200.0
2008-10-03 14:50:00,89.53,90.71,89.45,90.71,49300.0,48.3595,48.9969,48.3163,48.9969,49300.0
2008-10-03 15:00:00,90.72,91.13,90.32,90.44,46700.0,49.0023,49.2237,48.7862,48.851,46700.0
2008-10-03 15:10:00,90.41,90.62,90.21,90.26,42000.0,48.8348,48.9482,48.7268,48.7538,42000.0
2008-10-03 15:20:00,90.24,90.24,89.5,89.61,62900.0,48.743,48.743,48.3433,48.4027,62900.0
2008-10-03 15:30:00,89.55,90.05,89.07,89.21,82800.0,48.3703,48.6404,48.111,48.1866,82800.0
2008-10-03 15:40:00,89.17,89.2,87.89,87.98,174500.0,48.165,48.1812,47.4736,47.5222,174500.0
2008-10-03 15:50:00,88.0,88.7,87.63,88.56,192900.0,47.5331,47.9112,47.3332,47.8355,192900.0
2008-10-06 09:30:00,86.08,86.11,82.4,84.54,75300.0,46.496,46.5122,44.5082,45.6641,75300.0
2008-10-06 09:40:00,84.52,84.84,83.84,84.19,46700.0,45.6533,45.8262,45.286,45.4751,46700.0
2008-10-06 09:50:00,84.08,84.57,83.17,83.42,68000.0,45.4157,45.6803,44.9241,45.0592,68000.0
2008-10-06 10:00:00,83.43,84.29,83.14,84.29,66600.0,45.0646,45.5291,44.9079,45.5291,66600.0
2008-10-06 10:10:00,84.17,84.17,83.17,83.49,56300.0,45.4643,45.4643,44.9241,45.097,56300.0
2008-10-06 10:20:00,83.65,83.99,82.95,83.71,51700.0,45.1834,45.3671,44.8053,45.2158,51700.0
2008-10-06 10:30:00,83.71,83.79,82.59,82.86,53300.0,45.2158,45.259,44.6109,44.7567,53300.0
2008-10-06 10:40:00,82.81,84.0,82.23,83.82,97900.0,44.7297,45.3725,44.4164,45.2752,97900.0
2008-10-06 10:50:00,83.94,85.31,83.83,85.09,101000.0,45.3401,46.0801,45.2806,45.9612,101000.0
2008-10-06 11:00:00,85.14,86.04,84.79,85.5,42000.0,45.9882,46.4744,45.7992,46.1827,42000.0
2008-10-06 11:10:00,85.55,85.91,85.31,85.71,74700.0,46.2097,46.4041,46.0801,46.2961,74700.0
2008-10-06 11:20:00,85.66,85.73,85.09,85.09,27300.0,46.2691,46.3069,45.9612,45.9612,27300.0
2008-10-06 11:30:00,85.07,85.51,84.88,85.45,21900.0,45.9504,46.1881,45.8478,46.1557,21900.0
2008-10-06 11:40:00,85.37,85.67,84.52,84.56,32000.0,46.1125,46.2745,45.6533,45.6749,32000.0
2008-10-06 11:50:00,84.47,85.02,84.06,84.76,19500.0,45.6263,45.9234,45.4049,45.783,19500.0
2008-10-06 12:00:00,84.82,85.2,84.8,84.89,23300.0,45.8154,46.0206,45.8046,45.8532,23300.0
2008-10-06 12:10:00,84.89,85.33,84.7,85.12,24800.0,45.8532,46.0909,45.7506,45.9774,24800.0
2008-10-06 12:20:00,85.1,85.1,84.37,84.52,22700.0,45.9666,45.9666,45.5723,45.6533,22700.0
2008-10-06 12:30:00,84.58,84.77,84.37,84.43,28200.0,45.6857,45.7884,45.5723,45.6047,28200.0
2008-10-06 12:40:00,84.43,84.75,84.29,84.58,27300.0,45.6047,45.7776,45.5291,45.6857,27300.0
2008-10-06 12:50:00,84.56,84.65,84.23,84.37,35800.0,45.6749,45.7236,45.4967,45.5723,35800.0
2008-10-06 13:00:00,84.31,85.18,84.03,84.72,34800.0,45.5399,46.0098,45.3887,45.7614,34800.0
2008-10-06 13:10:00,84.63,84.67,84.16,84.5,15600.0,45.7128,45.7344,45.4589,45.6425,15600.0
2008-10-06 13:20:00,84.52,85.35,84.44,85.29,36500.0,45.6533,46.1017,45.6101,46.0693,36500.0
2008-10-06 13:30:00,85.2,85.23,84.37,84.8,20000.0,46.0206,46.0368,45.5723,45.8046,20000.0
2008-10-06 13:40:00,84.79,85.33,84.46,84.75,37300.0,45.7992,46.0909,45.6209,45.7776,37300.0
2008-10-06 13:50:00,84.66,85.15,84.63,85.09,41800.0,45.729,45.9936,45.7128,45.9612,41800.0
2008-10-06 14:00:00,85.1,85.13,84.43,84.54,38600.0,45.9666,45.9828,45.6047,45.6641,38600.0
2008-10-06 14:10:00,84.51,84.8,84.01,84.01,34600.0,45.6479,45.8046,45.3779,45.3779,34600.0
2008-10-06 14:20:00,84.03,84.23,83.29,83.92,61200.0,45.3887,45.4967,44.989,45.3292,61200.0
2008-10-06 14:30:00,83.9,84.33,83.39,83.46,45000.0,45.3184,45.5507,45.043,45.0808,45000.0
2008-10-06 14:40:00,83.47,83.93,83.18,83.66,41000.0,45.0862,45.3346,44.9295,45.1888,41000.0
2008-10-06 14:50:00,83.56,84.04,83.47,83.68,46400.0,45.1348,45.3941,45.0862,45.1996,46400.0
2008-10-06 15:00:00,83.63,84.09,83.1,84.03,92200.0,45.1726,45.4211,44.8863,45.3887,92200.0
2008-10-06 15:10:00,84.03,84.58,83.94,84.37,197500.0,45.3887,45.6857,45.3401,45.5723,197500.0
2008-10-06 15:20:00,84.38,84.73,83.81,84.32,127800.0,45.5777,45.7668,45.2698,45.5453,127800.0
2008-10-06 15:30:00,84.34,84.52,82.76,83.1,132900.0,45.5561,45.6533,44.7027,44.8863,132900.0
2008-10-06 15:40:00,83.19,84.42,82.32,83.83,158100.0,44.9349,45.5993,44.465,45.2806,158100.0
2008-10-06 15:50:00,83.77,85.4,83.08,84.83,283500.0,45.2482,46.1287,44.8755,45.8208,283500.0
2008-10-07 09:30:00,84.29,84.91,82.2,82.91,57000.0,45.5291,45.864,44.4002,44.7837,57000.0
2008-10-07 09:40:00,83.14,83.97,81.72,82.17,122500.0,44.9079,45.3563,44.1409,44.384,122500.0
2008-10-07 09:50:00,82.2,82.2,80.95,81.37,91600.0,44.4002,44.4002,43.725,43.9519,91600.0
2008-10-07 10:00:00,81.45,81.76,80.73,81.18,59100.0,43.9951,44.1625,43.6062,43.8492,59100.0
2008-10-07 10:10:00,81.02,81.61,80.38,80.41,113600.0,43.7628,44.0815,43.4171,43.4333,113600.0
2008-10-07 10:20:00,80.45,81.51,80.0,81.4,67500.0,43.4549,44.0275,43.2119,43.9681,67500.0
2008-10-07 10:30:00,81.4,81.99,81.37,81.86,95900.0,43.9681,44.2868,43.9519,44.2165,95900.0
2008-10-07 10:40:00,81.83,81.9,81.06,81.4,95500.0,44.2003,44.2381,43.7844,43.9681,95500.0
2008-10-07 10:50:00,81.39,81.4,80.99,81.37,131200.0,43.9627,43.9681,43.7466,43.9519,131200.0
2008-10-07 11:00:00,81.29,81.43,80.99,81.19,56000.0,43.9087,43.9843,43.7466,43.8546,56000.0
2008-10-07 11:10:00,81.18,81.35,80.62,80.86,20300.0,43.8492,43.9411,43.5468,43.6764,20300.0
2008-10-07 11:20:00,80.88,80.88,80.22,80.55,50600.0,43.6872,43.6872,43.3307,43.5089,50600.0
2008-10-07 11:30:00,80.52,80.76,80.23,80.57,73100.0,43.4927,43.6224,43.3361,43.5198,73100.0
2008-10-07 11:40:00,80.65,81.01,80.0,80.9,79000.0,43.563,43.7574,43.2119,43.698,79000.0
2008-10-07 11:50:00,80.89,80.89,80.19,80.4,58000.0,43.6926,43.6926,43.3145,43.4279,58000.0
2008-10-07 12:00:00,80.48,80.51,79.74,79.77,33300.0,43.4711,43.4873,43.0714,43.0876,33300.0
2008-10-07 12:10:00,79.74,79.95,79.61,79.91,42900.0,43.0714,43.1849,43.0012,43.1633,42900.0
2008-10-07 12:20:00,79.93,79.99,79.12,79.23,42900.0,43.1741,43.2065,42.7365,42.796,42900.0
2008-10-07 12:30:00,79.25,79.3,78.94,79.23,38000.0,42.8068,42.8338,42.6393,42.796,38000.0
2008-10-07 12:40:00,79.31,79.72,78.66,79.19,84900.0,42.8392,43.0606,42.4881,42.7743,84900.0
2008-10-07 12:50:00,79.18,79.45,78.89,78.94,46200.0,42.7689,42.9148,42.6123,42.6393,46200.0
2008-10-07 13:00:00,79.03,80.99,78.97,80.87,92400.0,42.6879,43.7466,42.6555,43.6818,92400.0
2008-10-07 13:10:00,80.81,80.99,80.2,80.58,73900.0,43.6494,43.7466,43.3199,43.5252,73900.0
2008-10-07 13:20:00,80.57,80.69,79.51,80.15,43800.0,43.5198,43.5846,42.9472,43.2929,43800.0
2008-10-07 13:30:00,80.15,80.8,79.93,80.61,38500.0,43.2929,43.644,43.1741,43.5414,38500.0
2008-10-07 13:40:00,80.64,80.78,79.38,79.64,49100.0,43.5576,43.6332,42.877,43.0174,49100.0
2008-10-07 13:50:00,79.72,80.0,79.25,79.31,40200.0,43.0606,43.2119,42.8068,42.8392,40200.0
2008-10-07 14:00:00,79.31,79.91,79.18,79.64,56200.0,42.8392,43.1633,42.7689,43.0174,56200.0
2008-10-07 14:10:00,79.54,80.54,79.0,79.89,96200.0,42.9634,43.5035,42.6717,43.1524,96200.0
2008-10-07 14:20:00,79.91,80.14,79.75,79.98,100500.0,43.1633,43.2875,43.0768,43.2011,100500.0
2008-10-07 14:30:00,79.98,80.71,79.83,80.2,112600.0,43.2011,43.5954,43.12,43.3199,112600.0
2008-10-07 14:40:00,80.25,80.42,79.22,79.85,70800.0,43.3469,43.4387,42.7906,43.1308,70800.0
2008-10-07 14:50:00,79.87,79.92,79.05,79.49,34500.0,43.1416,43.1687,42.6987,42.9364,34500.0
2008-10-07 15:00:00,79.52,79.68,79.02,79.35,56000.0,42.9526,43.039,42.6825,42.8608,56000.0
2008-10-07 15:10:00,79.33,80.17,79.0,79.39,63800.0,42.85,43.3037,42.6717,42.8824,63800.0
2008-10-07 15:20:00,79.38,79.62,79.0,79.46,59700.0,42.877,43.0066,42.6717,42.9202,59700.0
2008-10-07 15:30:00,79.49,79.99,79.21,79.32,92200.0,42.9364,43.2065,42.7851,42.8446,92200.0
2008-10-07 15:40:00,79.37,79.38,77.9,78.0,143300.0,42.8716,42.877,42.0776,42.1316,143300.0
2008-10-07 15:50:00,77.99,78.57,76.79,77.58,322800.0,42.1262,42.4395,41.478,41.9047,322800.0
2008-10-08 09:30:00,76.09,79.43,75.45,79.0,246500.0,41.0999,42.904,40.7542,42.6717,246500.0
2008-10-08 09:40:00,79.37,80.66,78.82,79.44,184100.0,42.8716,43.5684,42.5745,42.9094,184100.0
2008-10-08 09:50:00,79.49,80.41,79.16,79.31,113300.0,42.9364,43.4333,42.7581,42.8392,113300.0
2008-10-08 10:00:00,79.47,80.21,79.04,79.26,81300.0,42.9256,43.3253,42.6933,42.8122,81300.0
2008-10-08 10:10:00,79.07,79.71,78.32,78.4,82800.0,42.7095,43.0552,42.3044,42.3476,82800.0
2008-10-08 10:20:00,78.29,79.5,78.19,79.15,108700.0,42.2882,42.9418,42.2342,42.7527,108700.0
2008-10-08 10:30:00,79.13,79.4,78.1,78.8,72300.0,42.7419,42.8878,42.1856,42.5637,72300.0
2008-10-08 10:40:00,78.8,78.85,77.83,78.03,61200.0,42.5637,42.5907,42.0397,42.1478,61200.0
2008-10-08 10:50:00,78.03,78.26,77.56,77.61,63700.0,42.1478,42.272,41.8939,41.9209,63700.0
2008-10-08 11:00:00,77.67,78.09,77.02,77.77,52800.0,41.9533,42.1802,41.6022,42.0073,52800.0
2008-10-08 11:10:00,77.64,78.37,77.64,78.21,51100.0,41.9371,42.3314,41.9371,42.245,51100.0
2008-10-08 11:20:00,78.09,79.07,77.91,78.02,78100.0,42.1802,42.7095,42.083,42.1424,78100.0
2008-10-08 11:30:00,78.01,78.39,77.27,77.97,48000.0,42.137,42.3422,41.7373,42.1154,48000.0
2008-10-08 11:40:00,78.12,78.2,76.99,77.43,64700.0,42.1964,42.2396,41.586,41.8237,64700.0
2008-10-08 11:50:00,77.46,77.7,76.95,77.61,117900.0,41.8399,41.9695,41.5644,41.9209,117900.0
2008-10-08 12:00:00,77.58,77.7,77.26,77.43,61400.0,41.9047,41.9695,41.7319,41.8237,61400.0
2008-10-08 12:10:00,77.5,78.0,77.25,77.83,55900.0,41.8615,42.1316,41.7265,42.0397,55900.0
2008-10-08 12:20:00,77.79,78.15,77.25,77.25,18200.0,42.0181,42.2126,41.7265,41.7265,18200.0
2008-10-08 12:30:00,77.33,77.98,77.11,77.6,28100.0,41.7697,42.1208,41.6508,41.9155,28100.0
2008-10-08 12:40:00,77.64,77.95,76.88,77.35,37100.0,41.9371,42.1046,41.5266,41.7805,37100.0
2008-10-08 12:50:00,77.35,77.96,77.06,77.3,27400.0,41.7805,42.11,41.6238,41.7535,27400.0
2008-10-08 13:00:00,77.41,79.02,77.41,78.52,53700.0,41.8129,42.6825,41.8129,42.4124,53700.0
2008-10-08 13:10:00,78.66,79.02,78.26,78.87,60500.0,42.4881,42.6825,42.272,42.6015,60500.0
2008-10-08 13:20:00,78.83,79.07,78.35,78.45,32300.0,42.5799,42.7095,42.3206,42.3746,32300.0
2008-10-08 13:30:00,78.39,79.23,77.87,79.02,41100.0,42.3422,42.796,42.0614,42.6825,41100.0
2008-10-08 13:40:00,78.93,79.53,78.5,78.59,56200.0,42.6339,42.958,42.4016,42.4503,56200.0
2008-10-08 13:50:00,78.65,79.58,78.56,79.23,73500.0,42.4827,42.985,42.4341,42.796,73500.0
2008-10-08 14:00:00,79.2,80.17,78.97,79.99,58600.0,42.7797,43.3037,42.6555,43.2065,58600.0
2008-10-08 14:10:00,79.87,79.96,79.21,79.41,52400.0,43.1416,43.1903,42.7851,42.8932,52400.0
2008-10-08 14:20:00,79.5,80.03,79.49,79.65,68100.0,42.9418,43.2281,42.9364,43.0228,68100.0
2008-10-08 14:30:00,79.7,80.35,79.5,80.01,30800.0,43.0498,43.4009,42.9418,43.2173,30800.0
2008-10-08 14:40:00,80.07,80.31,79.17,79.81,40800.0,43.2497,43.3793,42.7635,43.1092,40800.0
2008-10-08 14:50:00,79.93,80.64,79.84,80.16,57800.0,43.1741,43.5576,43.1254,43.2983,57800.0
2008-10-08 15:00:00,80.2,80.31,78.84,80.04,80200.0,43.3199,43.3793,42.5853,43.2335,80200.0
2008-10-08 15:10:00,79.94,79.99,79.4,79.84,78000.0,43.1795,43.2065,42.8878,43.1254,78000.0
2008-10-08 15:20:00,79.86,79.93,79.38,79.76,60600.0,43.1362,43.1741,42.877,43.0822,60600.0
2008-10-08 15:30:00,79.76,80.3,78.27,78.28,160300.0,43.0822,43.3739,42.2774,42.2828,160300.0
2008-10-08 15:40:00,78.31,79.51,78.12,78.84,136400.0,42.299,42.9472,42.1964,42.5853,136400.0
2008-10-08 15:50:00,78.8,78.94,76.63,76.86,190200.0,42.5637,42.6393,41.3916,41.5158,190200.0
2008-10-09 09:30:00,79.76,80.73,78.8,80.18,84500.0,43.0822,43.6062,42.5637,43.3091,84500.0
2008-10-09 09:40:00,80.12,81.62,79.95,80.99,98000.0,43.2767,44.0869,43.1849,43.7466,98000.0
2008-10-09 09:50:00,80.98,81.45,79.75,80.12,72100.0,43.7412,43.9951,43.0768,43.2767,72100.0
2008-10-09 10:00:00,80.0,80.1,79.23,80.1,67500.0,43.2119,43.2659,42.796,43.2659,67500.0
2008-10-09 10:10:00,80.07,80.71,79.9,80.54,98100.0,43.2497,43.5954,43.1579,43.5035,98100.0
2008-10-09 10:20:00,80.58,80.58,79.07,79.07,51300.0,43.5252,43.5252,42.7095,42.7095,51300.0
2008-10-09 10:30:00,79.04,79.6,78.97,79.16,60100.0,42.6933,42.9958,42.6555,42.7581,60100.0
2008-10-09 10:40:00,79.12,79.36,78.54,79.03,86900.0,42.7365,42.8662,42.4232,42.6879,86900.0
2008-10-09 10:50:00,79.1,79.1,78.35,78.74,113700.0,42.7257,42.7257,42.3206,42.5313,113700.0
2008-10-09 11:00:00,78.69,78.95,77.67,78.04,106000.0,42.5043,42.6447,41.9533,42.1532,106000.0
2008-10-09 11:10:00,78.05,78.25,77.54,77.67,79600.0,42.1586,42.2666,41.8831,41.9533,79600.0
2008-10-09 11:20:00,77.67,77.93,76.96,77.11,83800.0,41.9533,42.0938,41.5698,41.6508,83800.0
2008-10-09 11:30:00,77.11,77.76,76.65,77.37,73500.0,41.6508,42.0019,41.4024,41.7913,73500.0
2008-10-09 11:40:00,77.37,78.72,77.36,78.15,36200.0,41.7913,42.5205,41.7859,42.2126,36200.0
2008-10-09 11:50:00,78.13,78.37,77.43,77.57,62900.0,42.2018,42.3314,41.8237,41.8993,62900.0
2008-10-09 12:00:00,77.62,78.12,77.26,77.86,35600.0,41.9263,42.1964,41.7319,42.0559,35600.0
2008-10-09 12:10:00,77.79,78.1,77.51,77.87,24000.0,42.0181,42.1856,41.8669,42.0614,24000.0
2008-10-09 12:20:00,77.88,78.19,77.56,77.61,38400.0,42.0668,42.2342,41.8939,41.9209,38400.0
2008-10-09 12:30:00,77.61,77.95,77.55,77.8,20300.0,41.9209,42.1046,41.8885,42.0235,20300.0
2008-10-09 12:40:00,77.83,77.87,76.9,76.91,63300.0,42.0397,42.0614,41.5374,41.5428,63300.0
2008-10-09 12:50:00,76.87,77.5,76.81,77.37,34000.0,41.5212,41.8615,41.4888,41.7913,34000.0
2008-10-09 13:00:00,77.39,77.61,77.25,77.54,31400.0,41.8021,41.9209,41.7265,41.8831,31400.0
2008-10-09 13:10:00,77.54,77.94,77.15,77.21,57600.0,41.8831,42.0992,41.6724,41.7049,57600.0
2008-10-09 13:20:00,77.18,78.12,76.8,77.63,51200.0,41.6886,42.1964,41.4834,41.9317,51200.0
2008-10-09 13:30:00,77.68,78.11,77.26,77.57,70800.0,41.9587,42.191,41.7319,41.8993,70800.0
2008-10-09 13:40:00,77.59,77.75,77.35,77.55,44600.0,41.9101,41.9965,41.7805,41.8885,44600.0
2008-10-09 13:50:00,77.57,77.72,77.22,77.49,50100.0,41.8993,41.9803,41.7103,41.8561,50100.0
2008-10-09 14:00:00,77.45,77.93,77.33,77.86,55300.0,41.8345,42.0938,41.7697,42.0559,55300.0
2008-10-09 14:10:00,77.94,77.94,76.98,77.38,90800.0,42.0992,42.0992,41.5806,41.7967,90800.0
2008-10-09 14:20:00,77.39,77.84,77.16,77.48,97000.0,41.8021,42.0451,41.6778,41.8507,97000.0
2008-10-09 14:30:00,77.49,77.85,77.32,77.59,73900.0,41.8561,42.0505,41.7643,41.9101,73900.0
2008-10-09 14:40:00,77.64,78.17,77.37,77.55,96500.0,41.9371,42.2234,41.7913,41.8885,96500.0
2008-10-09 14:50:00,77.62,77.67,76.64,76.65,102400.0,41.9263,41.9533,41.397,41.4024,102400.0
2008-10-09 15:00:00,76.65,76.82,75.12,75.63,153600.0,41.4024,41.4942,40.5759,40.8514,153600.0
2008-10-09 15:10:00,75.6,75.7,73.21,73.36,191300.0,40.8352,40.8892,39.5443,39.6253,191300.0
2008-10-09 15:20:00,73.41,73.8,72.73,73.14,167500.0,39.6523,39.8629,39.285,39.5064,167500.0
2008-10-09 15:30:00,73.13,73.81,72.83,72.99,264900.0,39.501,39.8683,39.339,39.4254,264900.0
2008-10-09 15:40:00,72.91,72.98,71.38,72.0,233300.0,39.3822,39.42,38.5558,38.8907,233300.0
2008-10-09 15:50:00,72.0,73.86,70.87,71.49,397200.0,38.8907,39.8954,38.2803,38.6152,397200.0
2008-10-10 09:30:00,67.83,69.69,66.41,67.57,179500.0,36.6383,37.6429,35.8713,36.4978,179500.0
2008-10-10 09:40:00,67.74,70.12,67.43,70.0,243900.0,36.5896,37.8752,36.4222,37.8104,243900.0
2008-10-10 09:50:00,69.92,76.1,69.92,74.96,211400.0,37.7672,41.1053,37.7672,40.4895,211400.0
2008-10-10 10:00:00,74.96,76.7,74.45,75.89,218200.0,40.4895,41.4294,40.214,40.9919,218200.0
2008-10-10 10:10:00,75.91,76.01,73.88,73.88,121800.0,41.0027,41.0567,39.9062,39.9062,121800.0
2008-10-10 10:20:00,73.87,74.62,73.73,74.04,168100.0,39.9008,40.3059,39.8251,39.9926,168100.0
2008-10-10 10:30:00,74.05,74.53,72.56,72.88,143300.0,39.998,40.2573,39.1932,39.366,143300.0
2008-10-10 10:40:00,72.79,73.41,72.33,73.41,146000.0,39.3174,39.6523,39.0689,39.6523,146000.0
2008-10-10 10:50:00,73.19,73.87,72.5,72.85,89400.0,39.5335,39.9008,39.1608,39.3498,89400.0
2008-10-10 11:00:00,72.78,73.75,72.41,72.52,77600.0,39.312,39.8359,39.1121,39.1716,77600.0
2008-10-10 11:10:00,72.52,73.06,71.66,71.75,176600.0,39.1716,39.4632,38.707,38.7556,176600.0
2008-10-10 11:20:00,71.76,71.99,71.13,71.43,114200.0,38.761,38.8853,38.4208,38.5828,114200.0
2008-10-10 11:30:00,71.38,71.46,70.81,70.87,141900.0,38.5558,38.599,38.2479,38.2803,141900.0
2008-10-10 11:40:00,70.86,71.29,70.32,70.49,93700.0,38.2749,38.5072,37.9832,38.0751,93700.0
2008-10-10 11:50:00,70.5,70.85,69.75,70.4,94300.0,38.0805,38.2695,37.6753,38.0264,94300.0
2008-10-10 12:00:00,70.35,72.11,70.35,71.5,84800.0,37.9994,38.9501,37.9994,38.6206,84800.0
2008-10-10 12:10:00,71.55,71.95,71.33,71.8,84900.0,38.6476,38.8637,38.5288,38.7826,84900.0
2008-10-10 12:20:00,71.73,72.01,71.43,71.52,87900.0,38.7448,38.8961,38.5828,38.6314,87900.0
2008-10-10 12:30:00,71.48,71.66,71.05,71.19,45400.0,38.6098,38.707,38.3775,38.4532,45400.0
2008-10-10 12:40:00,71.09,73.76,71.09,72.81,104000.0,38.3991,39.8413,38.3991,39.3282,104000.0
2008-10-10 12:50:00,72.8,73.21,72.04,72.71,86800.0,39.3228,39.5443,38.9123,39.2742,86800.0
2008-10-10 13:00:00,72.68,72.86,72.0,72.63,65000.0,39.258,39.3552,38.8907,39.231,65000.0
2008-10-10 13:10:00,72.63,72.64,71.89,72.18,68200.0,39.231,39.2364,38.8313,38.9879,68200.0
2008-10-10 13:20:00,72.16,72.74,71.91,72.48,69600.0,38.9771,39.2904,38.8421,39.15,69600.0
2008-10-10 13:30:00,72.48,72.72,71.74,72.45,72000.0,39.15,39.2796,38.7502,39.1337,72000.0
2008-10-10 13:40:00,72.44,72.44,71.35,71.42,99900.0,39.1283,39.1283,38.5396,38.5774,99900.0
2008-10-10 13:50:00,71.49,71.88,70.96,71.88,90000.0,38.6152,38.8259,38.3289,38.8259,90000.0
2008-10-10 14:00:00,71.8,74.72,71.13,74.58,114000.0,38.7826,40.3599,38.4208,40.2843,114000.0
2008-10-10 14:10:00,74.65,74.79,73.58,73.81,129900.0,40.3221,40.3977,39.7441,39.8683,129900.0
2008-10-10 14:20:00,73.99,75.11,73.87,74.1,143000.0,39.9656,40.5705,39.9008,40.025,143000.0
2008-10-10 14:30:00,74.12,75.25,74.0,75.01,116700.0,40.0358,40.6462,39.971,40.5165,116700.0
2008-10-10 14:40:00,75.31,75.91,74.84,75.63,196300.0,40.6786,41.0027,40.4247,40.8514,196300.0
2008-10-10 14:50:00,75.58,75.85,74.88,75.44,115300.0,40.8244,40.9703,40.4463,40.7488,115300.0
2008-10-10 15:00:00,75.43,77.48,74.93,77.37,158900.0,40.7434,41.8507,40.4733,41.7913,158900.0
2008-10-10 15:10:00,77.23,80.32,77.21,78.83,214400.0,41.7157,43.3847,41.7049,42.5799,214400.0
2008-10-10 15:20:00,78.97,81.36,78.84,81.18,162300.0,42.6555,43.9465,42.5853,43.8492,162300.0
2008-10-10 15:30:00,81.15,84.73,80.93,83.51,294300.0,43.833,45.7668,43.7142,45.1078,294300.0
2008-10-10 15:40:00,83.61,83.61,79.28,80.23,278800.0,45.1618,45.1618,42.823,43.3361,278800.0
2008-10-10 15:50:00,80.26,105.87,79.34,84.29,555100.0,43.3523,57.1855,42.8554,45.5291,555100.0
2008-10-13 09:30:00,86.96,86.96,81.7,83.13,163900.0,46.9713,46.9713,44.1301,44.9025,163900.0
2008-10-13 09:40:00,83.14,84.18,82.2,83.5,144400.0,44.9079,45.4697,44.4002,45.1024,144400.0
2008-10-13 09:50:00,83.55,83.74,82.74,83.0,164600.0,45.1294,45.232,44.6919,44.8323,164600.0
2008-10-13 10:00:00,83.0,83.2,81.87,82.25,153500.0,44.8323,44.9403,44.2219,44.4272,153500.0
2008-10-13 10:10:00,82.26,83.5,82.03,83.1,106800.0,44.4326,45.1024,44.3084,44.8863,106800.0
2008-10-13 10:20:00,83.14,83.61,82.66,83.31,65900.0,44.9079,45.1618,44.6487,44.9998,65900.0
2008-10-13 10:30:00,83.3,84.24,83.27,84.05,89900.0,44.9944,45.5021,44.9782,45.3995,89900.0
2008-10-13 10:40:00,84.05,84.05,83.33,83.43,94400.0,45.3995,45.3995,45.0106,45.0646,94400.0
2008-10-13 10:50:00,83.43,83.77,83.2,83.2,88100.0,45.0646,45.2482,44.9403,44.9403,88100.0
2008-10-13 11:00:00,83.24,83.89,83.12,83.6,76000.0,44.9619,45.313,44.8971,45.1564,76000.0
2008-10-13 11:10:00,83.6,83.68,82.93,82.93,94300.0,45.1564,45.1996,44.7945,44.7945,94300.0
2008-10-13 11:20:00,82.98,83.38,82.71,83.24,31200.0,44.8215,45.0376,44.6757,44.9619,31200.0
2008-10-13 11:30:00,83.25,83.65,83.16,83.6,49100.0,44.9673,45.1834,44.9187,45.1564,49100.0
2008-10-13 11:40:00,83.6,83.63,83.21,83.42,55200.0,45.1564,45.1726,44.9457,45.0592,55200.0
2008-10-13 11:50:00,83.45,83.58,83.17,83.35,37900.0,45.0754,45.1456,44.9241,45.0214,37900.0
2008-10-13 12:00:00,83.35,83.7,83.12,83.48,37700.0,45.0214,45.2104,44.8971,45.0916,37700.0
2008-10-13 12:10:00,83.53,83.96,83.28,83.86,76000.0,45.1186,45.3509,44.9836,45.2968,76000.0
2008-10-13 12:20:00,83.85,84.39,83.77,84.16,55200.0,45.2914,45.5831,45.2482,45.4589,55200.0
2008-10-13 12:30:00,84.16,84.25,83.77,84.03,54600.0,45.4589,45.5075,45.2482,45.3887,54600.0
2008-10-13 12:40:00,83.98,84.66,83.98,84.66,74400.0,45.3617,45.729,45.3617,45.729,74400.0
2008-10-13 12:50:00,84.66,84.7,84.44,84.63,64000.0,45.729,45.7506,45.6101,45.7128,64000.0
2008-10-13 13:00:00,84.63,84.7,83.96,83.96,57400.0,45.7128,45.7506,45.3509,45.3509,57400.0
2008-10-13 13:10:00,83.93,84.13,83.43,83.55,61000.0,45.3346,45.4427,45.0646,45.1294,61000.0
2008-10-13 13:20:00,83.52,83.81,83.44,83.81,40200.0,45.1132,45.2698,45.07,45.2698,40200.0
2008-10-13 13:30:00,83.77,83.94,83.7,83.73,40800.0,45.2482,45.3401,45.2104,45.2266,40800.0
2008-10-13 13:40:00,83.75,83.77,83.08,83.24,72200.0,45.2374,45.2482,44.8755,44.9619,72200.0
2008-10-13 13:50:00,83.18,83.65,83.1,83.51,38600.0,44.9295,45.1834,44.8863,45.1078,38600.0
2008-10-13 14:00:00,83.44,83.44,82.45,82.53,49600.0,45.07,45.07,44.5352,44.5784,49600.0
2008-10-13 14:10:00,82.53,82.92,82.45,82.71,38300.0,44.5784,44.7891,44.5352,44.6757,38300.0
2008-10-13 14:20:00,82.73,82.91,82.17,82.31,52700.0,44.6865,44.7837,44.384,44.4596,52700.0
2008-10-13 14:30:00,82.33,82.63,82.16,82.56,37700.0,44.4704,44.6325,44.3786,44.5946,37700.0
2008-10-13 14:40:00,82.58,83.11,82.46,83.11,51000.0,44.6054,44.8917,44.5406,44.8917,51000.0
2008-10-13 14:50:00,83.05,83.86,82.72,83.55,100900.0,44.8593,45.2968,44.6811,45.1294,100900.0
2008-10-13 15:00:00,83.51,84.41,83.48,83.94,116300.0,45.1078,45.5939,45.0916,45.3401,116300.0
2008-10-13 15:10:00,83.9,84.27,83.68,83.99,99800.0,45.3184,45.5183,45.1996,45.3671,99800.0
2008-10-13 15:20:00,83.96,84.47,83.88,84.17,107800.0,45.3509,45.6263,45.3076,45.4643,107800.0
2008-10-13 15:30:00,84.08,84.94,83.63,84.76,124700.0,45.4157,45.8802,45.1726,45.783,124700.0
2008-10-13 15:40:00,84.72,85.91,84.72,85.52,257500.0,45.7614,46.4041,45.7614,46.1935,257500.0
2008-10-13 15:50:00,85.52,88.59,85.46,87.92,425900.0,46.1935,47.8517,46.1611,47.4898,425900.0
2008-10-14 09:30:00,87.9,88.58,84.76,84.76,125700.0,47.479,47.8463,45.783,45.783,125700.0
2008-10-14 09:40:00,84.8,85.28,82.88,84.62,91200.0,45.8046,46.0638,44.7675,45.7074,91200.0
2008-10-14 09:50:00,84.62,84.85,82.18,82.18,59300.0,45.7074,45.8316,44.3894,44.3894,59300.0
2008-10-14 10:00:00,82.25,83.92,81.67,82.1,67800.0,44.4272,45.3292,44.1139,44.3462,67800.0
2008-10-14 10:10:00,82.23,83.22,81.13,83.22,64600.0,44.4164,44.9511,43.8222,44.9511,64600.0
2008-10-14 10:20:00,83.07,83.7,82.43,83.64,49500.0,44.8701,45.2104,44.5244,45.178,49500.0
2008-10-14 10:30:00,83.6,83.7,82.24,82.34,42200.0,45.1564,45.2104,44.4218,44.4758,42200.0
2008-10-14 10:40:00,82.34,82.61,81.01,81.45,69000.0,44.4758,44.6217,43.7574,43.9951,69000.0
2008-10-14 10:50:00,81.51,82.05,81.22,81.85,42900.0,44.0275,44.3192,43.8708,44.2111,42900.0
2008-10-14 11:00:00,81.88,82.74,81.39,82.46,65600.0,44.2273,44.6919,43.9627,44.5406,65600.0
2008-10-14 11:10:00,82.23,82.62,81.7,82.25,35100.0,44.4164,44.6271,44.1301,44.4272,35100.0
2008-10-14 11:20:00,82.29,83.6,81.89,83.05,45400.0,44.4488,45.1564,44.2327,44.8593,45400.0
2008-10-14 11:30:00,82.94,83.72,82.17,82.28,58600.0,44.7999,45.2212,44.384,44.4434,58600.0
2008-10-14 11:40:00,82.25,82.73,82.1,82.64,50700.0,44.4272,44.6865,44.3462,44.6379,50700.0
2008-10-14 11:50:00,82.7,82.7,81.73,81.78,24500.0,44.6703,44.6703,44.1463,44.1733,24500.0
2008-10-14 12:00:00,81.64,81.73,80.73,81.62,39600.0,44.0977,44.1463,43.6062,44.0869,39600.0
2008-10-14 12:10:00,81.66,81.89,81.35,81.61,20900.0,44.1085,44.2327,43.9411,44.0815,20900.0
2008-10-14 12:20:00,81.65,81.8,81.45,81.63,19100.0,44.1031,44.1841,43.9951,44.0923,19100.0
2008-10-14 12:30:00,81.57,82.48,81.25,82.48,32500.0,44.0599,44.5514,43.8871,44.5514,32500.0
2008-10-14 12:40:00,82.49,83.3,82.41,83.3,31400.0,44.5568,44.9944,44.5136,44.9944,31400.0
2008-10-14 12:50:00,83.33,83.33,82.21,82.29,20200.0,45.0106,45.0106,44.4056,44.4488,20200.0
2008-10-14 13:00:00,82.31,82.35,81.88,81.99,18600.0,44.4596,44.4812,44.2273,44.2868,18600.0
2008-10-14 13:10:00,81.99,81.99,80.97,81.44,29500.0,44.2868,44.2868,43.7358,43.9897,29500.0
2008-10-14 13:20:00,81.48,81.72,81.25,81.42,16500.0,44.0113,44.1409,43.8871,43.9789,16500.0
2008-10-14 13:30:00,81.46,82.16,81.38,81.38,21700.0,44.0005,44.3786,43.9573,43.9573,21700.0
2008-10-14 13:40:00,81.44,81.72,81.07,81.46,20400.0,43.9897,44.1409,43.7898,44.0005,20400.0
2008-10-14 13:50:00,81.44,81.5,80.41,80.5,34400.0,43.9897,44.0221,43.4333,43.4819,34400.0
2008-10-14 14:00:00,80.41,80.69,79.77,79.85,79000.0,43.4333,43.5846,43.0876,43.1308,79000.0
2008-10-14 14:10:00,79.85,80.0,79.06,79.17,120800.0,43.1308,43.2119,42.7041,42.7635,120800.0
2008-10-14 14:20:00,79.21,79.48,78.49,79.37,71400.0,42.7851,42.931,42.3962,42.8716,71400.0
2008-10-14 14:30:00,79.42,79.58,77.78,77.98,81000.0,42.8986,42.985,42.0127,42.1208,81000.0
2008-10-14 14:40:00,77.91,78.11,76.0,76.21,66000.0,42.083,42.191,41.0513,41.1647,66000.0
2008-10-14 14:50:00,76.3,76.99,76.0,76.46,136400.0,41.2133,41.586,41.0513,41.2997,136400.0
2008-10-14 15:00:00,76.44,78.36,76.29,78.35,98500.0,41.2889,42.326,41.2079,42.3206,98500.0
2008-10-14 15:10:00,78.3,80.01,78.3,79.12,99900.0,42.2936,43.2173,42.2936,42.7365,99900.0
2008-10-14 15:20:00,79.12,80.05,78.87,79.95,81800.0,42.7365,43.2389,42.6015,43.1849,81800.0
2008-10-14 15:30:00,79.92,82.4,79.36,80.25,162400.0,43.1687,44.5082,42.8662,43.3469,162400.0
2008-10-14 15:40:00,80.11,83.84,80.11,82.95,184500.0,43.2713,45.286,43.2713,44.8053,184500.0
2008-10-14 15:50:00,82.95,83.1,81.37,81.9,200400.0,44.8053,44.8863,43.9519,44.2381,200400.0
2008-10-15 09:30:00,80.33,80.67,78.26,78.26,58700.0,43.3901,43.5738,42.272,42.272,58700.0
2008-10-15 09:40:00,78.0,79.76,77.58,78.22,51400.0,42.1316,43.0822,41.9047,42.2504,51400.0
2008-10-15 09:50:00,78.22,79.66,78.13,79.31,44200.0,42.2504,43.0282,42.2018,42.8392,44200.0
2008-10-15 10:00:00,79.39,79.39,78.44,78.56,29700.0,42.8824,42.8824,42.3692,42.4341,29700.0
2008-10-15 10:10:00,78.4,78.67,77.73,77.74,32200.0,42.3476,42.4935,41.9857,41.9911,32200.0
2008-10-15 10:20:00,77.74,78.33,77.58,78.23,24400.0,41.9911,42.3098,41.9047,42.2558,24400.0
2008-10-15 10:30:00,78.13,79.2,78.13,78.26,34100.0,42.2018,42.7797,42.2018,42.272,34100.0
2008-10-15 10:40:00,78.26,78.37,76.8,77.12,84200.0,42.272,42.3314,41.4834,41.6562,84200.0
2008-10-15 10:50:00,77.14,77.71,77.14,77.4,32800.0,41.667,41.9749,41.667,41.8075,32800.0
2008-10-15 11:00:00,77.45,77.96,77.36,77.6,26700.0,41.8345,42.11,41.7859,41.9155,26700.0
2008-10-15 11:10:00,77.6,78.09,77.42,77.99,25800.0,41.9155,42.1802,41.8183,42.1262,25800.0
2008-10-15 11:20:00,77.94,77.94,77.35,77.75,24400.0,42.0992,42.0992,41.7805,41.9965,24400.0
2008-10-15 11:30:00,77.83,78.21,77.65,78.16,25500.0,42.0397,42.245,41.9425,42.218,25500.0
2008-10-15 11:40:00,78.06,78.54,77.9,78.2,15900.0,42.164,42.4232,42.0776,42.2396,15900.0
2008-10-15 11:50:00,78.11,78.34,77.96,78.0,17300.0,42.191,42.3152,42.11,42.1316,17300.0
2008-10-15 12:00:00,78.0,78.12,77.81,78.0,45100.0,42.1316,42.1964,42.0289,42.1316,45100.0
2008-10-15 12:10:00,78.0,78.2,77.74,77.95,46200.0,42.1316,42.2396,41.9911,42.1046,46200.0
2008-10-15 12:20:00,77.93,78.1,77.64,78.0,74800.0,42.0938,42.1856,41.9371,42.1316,74800.0
2008-10-15 12:30:00,78.0,78.54,77.96,78.54,36100.0,42.1316,42.4232,42.11,42.4232,36100.0
2008-10-15 12:40:00,78.56,78.88,78.4,78.52,19900.0,42.4341,42.6069,42.3476,42.4124,19900.0
2008-10-15 12:50:00,78.51,78.93,78.27,78.38,31100.0,42.407,42.6339,42.2774,42.3368,31100.0
2008-10-15 13:00:00,78.36,78.49,77.98,78.43,41300.0,42.326,42.3962,42.1208,42.3638,41300.0
2008-10-15 13:10:00,78.5,78.54,77.95,78.06,41000.0,42.4016,42.4232,42.1046,42.164,41000.0
2008-10-15 13:20:00,78.08,78.75,78.08,78.61,65700.0,42.1748,42.5367,42.1748,42.4611,65700.0
2008-10-15 13:30:00,78.52,78.53,77.56,78.12,142100.0,42.4124,42.4178,41.8939,42.1964,142100.0
2008-10-15 13:40:00,78.02,78.49,77.66,78.16,66700.0,42.1424,42.3962,41.9479,42.218,66700.0
2008-10-15 13:50:00,78.2,78.24,77.7,77.79,74600.0,42.2396,42.2612,41.9695,42.0181,74600.0
2008-10-15 14:00:00,77.72,78.1,77.09,77.16,68800.0,41.9803,42.1856,41.64,41.6778,68800.0
2008-10-15 14:10:00,77.15,77.41,76.77,76.88,79500.0,41.6724,41.8129,41.4672,41.5266,79500.0
2008-10-15 14:20:00,76.88,78.1,76.84,77.98,71900.0,41.5266,42.1856,41.505,42.1208,71900.0
2008-10-15 14:30:00,77.87,78.33,77.1,77.18,40500.0,42.0614,42.3098,41.6454,41.6886,40500.0
2008-10-15 14:40:00,77.18,78.81,77.18,78.56,26900.0,41.6886,42.5691,41.6886,42.4341,26900.0
2008-10-15 14:50:00,78.58,78.58,77.5,77.54,46800.0,42.4449,42.4449,41.8615,41.8831,46800.0
2008-10-15 15:00:00,77.57,78.7,77.48,78.42,66200.0,41.8993,42.5097,41.8507,42.3584,66200.0
2008-10-15 15:10:00,78.42,78.49,77.0,77.51,78700.0,42.3584,42.3962,41.5914,41.8669,78700.0
2008-10-15 15:20:00,77.46,77.86,76.15,76.41,61900.0,41.8399,42.0559,41.1323,41.2727,61900.0
2008-10-15 15:30:00,76.48,76.52,74.47,74.61,154600.0,41.3105,41.3321,40.2248,40.3005,154600.0
2008-10-15 15:40:00,74.51,74.62,72.88,72.88,266400.0,40.2465,40.3059,39.366,39.366,266400.0
2008-10-15 15:50:00,72.88,74.58,71.38,72.95,773600.0,39.366,40.2843,38.5558,39.4038,773600.0
2008-10-16 09:30:00,75.38,75.69,73.92,75.39,128400.0,40.7164,40.8838,39.9278,40.7218,128400.0
2008-10-16 09:40:00,75.4,76.78,74.75,76.59,119500.0,40.7272,41.4726,40.3761,41.37,119500.0
2008-10-16 09:50:00,76.61,77.21,74.73,74.93,129600.0,41.3808,41.7049,40.3653,40.4733,129600.0
2008-10-16 10:00:00,74.98,75.5,74.13,74.24,122200.0,40.5003,40.7812,40.0412,40.1006,122200.0
2008-10-16 10:10:00,74.31,74.44,72.16,72.96,110200.0,40.1384,40.2086,38.9771,39.4092,110200.0
2008-10-16 10:20:00,72.88,74.03,72.88,73.3,98400.0,39.366,39.9872,39.366,39.5929,98400.0
2008-10-16 10:30:00,73.31,73.4,71.38,71.53,84600.0,39.5983,39.6469,38.5558,38.6368,84600.0
2008-10-16 10:40:00,71.62,73.46,71.54,73.36,76900.0,38.6854,39.6793,38.6422,39.6253,76900.0
2008-10-16 10:50:00,73.25,73.45,72.41,72.59,55100.0,39.5659,39.6739,39.1121,39.2094,55100.0
2008-10-16 11:00:00,72.7,72.86,71.58,71.58,74900.0,39.2688,39.3552,38.6638,38.6638,74900.0
2008-10-16 11:10:00,71.56,72.4,70.5,72.3,69100.0,38.653,39.1067,38.0805,39.0527,69100.0
2008-10-16 11:20:00,72.41,72.57,72.01,72.06,68000.0,39.1121,39.1986,38.8961,38.9231,68000.0
2008-10-16 11:30:00,72.06,73.77,72.02,72.77,65300.0,38.9231,39.8467,38.9015,39.3066,65300.0
2008-10-16 11:40:00,72.79,74.21,72.46,73.69,49700.0,39.3174,40.0844,39.1391,39.8035,49700.0
2008-10-16 11:50:00,73.56,74.06,72.73,72.73,65200.0,39.7333,40.0034,39.285,39.285,65200.0
2008-10-16 12:00:00,72.75,73.14,71.88,72.1,43900.0,39.2958,39.5064,38.8259,38.9447,43900.0
2008-10-16 12:10:00,72.17,74.79,72.14,73.58,78200.0,38.9825,40.3977,38.9663,39.7441,78200.0
2008-10-16 12:20:00,73.54,74.55,73.3,73.36,56800.0,39.7225,40.2681,39.5929,39.6253,56800.0
2008-10-16 12:30:00,73.33,73.8,72.82,73.47,61600.0,39.6091,39.8629,39.3336,39.6847,61600.0
2008-10-16 12:40:00,73.44,73.94,72.74,73.58,87700.0,39.6685,39.9386,39.2904,39.7441,87700.0
2008-10-16 12:50:00,73.58,73.74,72.23,72.59,48100.0,39.7441,39.8305,39.0149,39.2094,48100.0
2008-10-16 13:00:00,72.4,73.04,72.23,72.38,38200.0,39.1067,39.4524,39.0149,39.0959,38200.0
2008-10-16 13:10:00,72.29,72.96,72.2,72.71,36000.0,39.0473,39.4092,38.9987,39.2742,36000.0
2008-10-16 13:20:00,72.65,73.51,72.61,72.84,44900.0,39.2418,39.7063,39.2202,39.3444,44900.0
2008-10-16 13:30:00,72.75,73.05,72.35,72.37,73400.0,39.2958,39.4578,39.0797,39.0905,73400.0
2008-10-16 13:40:00,72.37,72.41,71.75,71.9,44400.0,39.0905,39.1121,38.7556,38.8367,44400.0
2008-10-16 13:50:00,71.92,73.17,71.84,72.58,47000.0,38.8475,39.5227,38.8043,39.204,47000.0
2008-10-16 14:00:00,72.72,72.94,71.72,71.75,46800.0,39.2796,39.3984,38.7394,38.7556,46800.0
2008-10-16 14:10:00,71.78,72.03,71.31,71.38,39500.0,38.7718,38.9069,38.518,38.5558,39500.0
2008-10-16 14:20:00,71.3,71.5,70.93,71.4,55700.0,38.5126,38.6206,38.3127,38.5666,55700.0
2008-10-16 14:30:00,71.46,71.81,71.16,71.81,27700.0,38.599,38.7881,38.437,38.7881,27700.0
2008-10-16 14:40:00,71.78,73.19,71.51,73.02,37600.0,38.7718,39.5335,38.626,39.4416,37600.0
2008-10-16 14:50:00,73.05,73.33,72.63,72.86,86700.0,39.4578,39.6091,39.231,39.3552,86700.0
2008-10-16 15:00:00,72.85,74.9,72.7,74.9,83100.0,39.3498,40.4571,39.2688,40.4571,83100.0
2008-10-16 15:10:00,74.91,75.75,74.69,75.06,111600.0,40.4625,40.9162,40.3437,40.5435,111600.0
2008-10-16 15:20:00,75.13,75.26,74.21,74.57,86200.0,40.5813,40.6516,40.0844,40.2789,86200.0
2008-10-16 15:30:00,74.45,75.11,73.55,74.2,108500.0,40.214,40.5705,39.7279,40.079,108500.0
2008-10-16 15:40:00,74.18,75.31,73.93,75.31,106400.0,40.0682,40.6786,39.9332,40.6786,106400.0
2008-10-16 15:50:00,75.31,78.03,74.9,77.18,367700.0,40.6786,42.1478,40.4571,41.6886,367700.0
2008-10-17 09:30:00,76.2,76.2,73.27,74.39,158300.0,41.1593,41.1593,39.5767,40.1816,158300.0
2008-10-17 09:40:00,74.39,76.6,74.39,75.94,51100.0,40.1816,41.3754,40.1816,41.0189,51100.0
2008-10-17 09:50:00,75.85,77.62,75.74,77.59,36300.0,40.9703,41.9263,40.9108,41.9101,36300.0
2008-10-17 10:00:00,77.64,77.83,75.93,76.19,39800.0,41.9371,42.0397,41.0135,41.1539,39800.0
2008-10-17 10:10:00,76.14,77.46,75.59,77.46,52500.0,41.1269,41.8399,40.8298,41.8399,52500.0
2008-10-17 10:20:00,77.47,78.15,77.24,78.09,68000.0,41.8453,42.2126,41.7211,42.1802,68000.0
2008-10-17 10:30:00,78.14,78.18,76.79,77.08,58500.0,42.2072,42.2288,41.478,41.6346,58500.0
2008-10-17 10:40:00,77.06,78.09,76.82,78.07,67200.0,41.6238,42.1802,41.4942,42.1694,67200.0
2008-10-17 10:50:00,78.03,78.05,77.51,77.73,33000.0,42.1478,42.1586,41.8669,41.9857,33000.0
2008-10-17 11:00:00,77.79,78.23,77.63,77.84,17800.0,42.0181,42.2558,41.9317,42.0451,17800.0
2008-10-17 11:10:00,77.95,77.96,77.2,77.25,19600.0,42.1046,42.11,41.6995,41.7265,19600.0
2008-10-17 11:20:00,77.16,77.43,76.86,77.22,30200.0,41.6778,41.8237,41.5158,41.7103,30200.0
2008-10-17 11:30:00,77.16,77.27,76.86,77.0,15400.0,41.6778,41.7373,41.5158,41.5914,15400.0
2008-10-17 11:40:00,77.0,77.27,76.77,77.05,26000.0,41.5914,41.7373,41.4672,41.6184,26000.0
2008-10-17 11:50:00,77.17,77.27,76.82,76.96,21900.0,41.6832,41.7373,41.4942,41.5698,21900.0
2008-10-17 12:00:00,76.9,77.18,76.84,76.98,8500.0,41.5374,41.6886,41.505,41.5806,8500.0
2008-10-17 12:10:00,77.06,77.37,76.94,77.24,24800.0,41.6238,41.7913,41.559,41.7211,24800.0
2008-10-17 12:20:00,77.24,77.66,77.22,77.36,11500.0,41.7211,41.9479,41.7103,41.7859,11500.0
2008-10-17 12:30:00,77.36,77.55,76.71,77.07,22600.0,41.7859,41.8885,41.4348,41.6292,22600.0
2008-10-17 12:40:00,77.16,77.39,76.95,77.37,20300.0,41.6778,41.8021,41.5644,41.7913,20300.0
2008-10-17 12:50:00,77.42,78.09,77.1,78.01,29900.0,41.8183,42.1802,41.6454,42.137,29900.0
2008-10-17 13:00:00,77.97,78.43,77.89,78.17,59100.0,42.1154,42.3638,42.0722,42.2234,59100.0
2008-10-17 13:10:00,78.23,78.53,78.12,78.37,37100.0,42.2558,42.4178,42.1964,42.3314,37100.0
2008-10-17 13:20:00,78.38,79.19,78.36,79.07,42200.0,42.3368,42.7743,42.326,42.7095,42200.0
2008-10-17 13:30:00,79.09,80.12,79.08,80.0,49600.0,42.7203,43.2767,42.7149,43.2119,49600.0
2008-10-17 13:40:00,80.03,80.09,79.78,80.01,136400.0,43.2281,43.2605,43.093,43.2173,136400.0
2008-10-17 13:50:00,80.03,80.19,79.25,79.41,98500.0,43.2281,43.3145,42.8068,42.8932,98500.0
2008-10-17 14:00:00,79.41,80.0,79.14,79.16,91600.0,42.8932,43.2119,42.7473,42.7581,91600.0
2008-10-17 14:10:00,79.12,79.21,78.49,78.55,56400.0,42.7365,42.7851,42.3962,42.4287,56400.0
2008-10-17 14:20:00,78.47,78.51,77.79,78.1,25900.0,42.3854,42.407,42.0181,42.1856,25900.0
2008-10-17 14:30:00,78.17,78.66,77.3,77.33,26600.0,42.2234,42.4881,41.7535,41.7697,26600.0
2008-10-17 14:40:00,77.3,78.1,76.8,78.02,47400.0,41.7535,42.1856,41.4834,42.1424,47400.0
2008-10-17 14:50:00,78.1,78.17,77.16,77.55,41300.0,42.1856,42.2234,41.6778,41.8885,41300.0
2008-10-17 15:00:00,77.56,78.52,77.47,77.59,31600.0,41.8939,42.4124,41.8453,41.9101,31600.0
2008-10-17 15:10:00,77.46,77.46,76.79,76.82,46000.0,41.8399,41.8399,41.478,41.4942,46000.0
2008-10-17 15:20:00,76.75,77.23,76.1,76.88,52900.0,41.4564,41.7157,41.1053,41.5266,52900.0
2008-10-17 15:30:00,76.96,77.49,76.26,76.79,35900.0,41.5698,41.8561,41.1917,41.478,35900.0
2008-10-17 15:40:00,76.82,77.6,76.64,76.93,43700.0,41.4942,41.9155,41.397,41.5536,43700.0
2008-10-17 15:50:00,76.9,77.48,75.82,76.94,116400.0,41.5374,41.8507,40.954,41.559,116400.0
2008-10-20 09:30:00,77.65,77.69,75.09,76.62,58700.0,41.9425,41.9641,40.5597,41.3862,58700.0
2008-10-20 09:40:00,76.85,77.45,75.88,76.33,36100.0,41.5104,41.8345,40.9865,41.2295,36100.0
2008-10-20 09:50:00,76.5,77.15,75.92,76.51,42800.0,41.3213,41.6724,41.0081,41.3267,42800.0
2008-10-20 10:00:00,76.55,78.3,76.5,78.2,58500.0,41.3484,42.2936,41.3213,42.2396,58500.0
2008-10-20 10:10:00,78.07,78.27,77.39,77.64,73400.0,42.1694,42.2774,41.8021,41.9371,73400.0
2008-10-20 10:20:00,77.57,77.67,76.48,76.48,50400.0,41.8993,41.9533,41.3105,41.3105,50400.0
2008-10-20 10:30:00,76.38,76.77,75.76,75.98,38800.0,41.2565,41.4672,40.9216,41.0405,38800.0
2008-10-20 10:40:00,76.01,76.37,75.59,75.83,38200.0,41.0567,41.2511,40.8298,40.9594,38200.0
2008-10-20 10:50:00,75.86,76.0,75.08,75.12,34100.0,40.9757,41.0513,40.5543,40.5759,34100.0
2008-10-20 11:00:00,75.21,75.8,75.11,75.69,55100.0,40.6246,40.9432,40.5705,40.8838,55100.0
2008-10-20 11:10:00,75.71,75.86,75.41,75.73,97900.0,40.8946,40.9757,40.7326,40.9054,97900.0
2008-10-20 11:20:00,75.65,76.06,75.46,75.78,47100.0,40.8622,41.0837,40.7596,40.9324,47100.0
2008-10-20 11:30:00,75.92,76.12,75.65,75.66,22400.0,41.0081,41.1161,40.8622,40.8676,22400.0
2008-10-20 11:40:00,75.66,76.73,75.6,76.67,39700.0,40.8676,41.4456,40.8352,41.4132,39700.0
2008-10-20 11:50:00,76.63,77.53,76.63,76.7,22600.0,41.3916,41.8777,41.3916,41.4294,22600.0
2008-10-20 12:00:00,76.68,77.31,76.48,77.31,13600.0,41.4186,41.7589,41.3105,41.7589,13600.0
2008-10-20 12:10:00,77.28,77.89,77.28,77.6,20200.0,41.7427,42.0722,41.7427,41.9155,20200.0
2008-10-20 12:20:00,77.46,77.69,77.12,77.38,13800.0,41.8399,41.9641,41.6562,41.7967,13800.0
2008-10-20 12:30:00,77.38,77.65,76.89,76.92,18700.0,41.7967,41.9425,41.532,41.5482,18700.0
2008-10-20 12:40:00,77.03,77.93,77.03,77.93,15100.0,41.6076,42.0938,41.6076,42.0938,15100.0
2008-10-20 12:50:00,77.92,78.0,77.48,77.74,25500.0,42.0884,42.1316,41.8507,41.9911,25500.0
2008-10-20 13:00:00,77.74,78.0,77.25,77.66,31600.0,41.9911,42.1316,41.7265,41.9479,31600.0
2008-10-20 13:10:00,77.67,77.97,77.16,77.53,29700.0,41.9533,42.1154,41.6778,41.8777,29700.0
2008-10-20 13:20:00,77.65,78.36,77.63,78.18,28200.0,41.9425,42.326,41.9317,42.2288,28200.0
2008-10-20 13:30:00,78.26,78.45,77.83,77.83,24100.0,42.272,42.3746,42.0397,42.0397,24100.0
2008-10-20 13:40:00,77.83,78.42,77.77,78.14,13100.0,42.0397,42.3584,42.0073,42.2072,13100.0
2008-10-20 13:50:00,78.2,78.24,77.23,77.23,29000.0,42.2396,42.2612,41.7157,41.7157,29000.0
2008-10-20 14:00:00,77.33,78.02,77.17,77.98,16400.0,41.7697,42.1424,41.6832,42.1208,16400.0
2008-10-20 14:10:00,77.88,78.05,77.16,77.21,32700.0,42.0668,42.1586,41.6778,41.7049,32700.0
2008-10-20 14:20:00,77.27,77.29,76.68,76.95,23300.0,41.7373,41.7481,41.4186,41.5644,23300.0
2008-10-20 14:30:00,76.89,77.02,76.31,77.02,21900.0,41.532,41.6022,41.2187,41.6022,21900.0
2008-10-20 14:40:00,77.04,77.62,77.0,77.25,18500.0,41.613,41.9263,41.5914,41.7265,18500.0
2008-10-20 14:50:00,77.2,77.2,76.74,77.07,34900.0,41.6995,41.6995,41.451,41.6292,34900.0
2008-10-20 15:00:00,77.07,77.44,76.58,77.14,32000.0,41.6292,41.8291,41.3646,41.667,32000.0
2008-10-20 15:10:00,77.23,78.01,77.12,77.91,66600.0,41.7157,42.137,41.6562,42.083,66600.0
2008-10-20 15:20:00,77.88,78.12,77.72,77.99,33600.0,42.0668,42.1964,41.9803,42.1262,33600.0
2008-10-20 15:30:00,77.93,78.8,77.78,78.59,59300.0,42.0938,42.5637,42.0127,42.4503,59300.0
2008-10-20 15:40:00,78.53,78.67,77.97,78.5,38100.0,42.4178,42.4935,42.1154,42.4016,38100.0
2008-10-20 15:50:00,78.45,79.36,78.39,79.16,76500.0,42.3746,42.8662,42.3422,42.7581,76500.0
2008-10-21 09:30:00,79.5,79.65,78.28,78.62,75700.0,42.9418,43.0228,42.2828,42.4665,75700.0
2008-10-21 09:40:00,78.9,79.09,78.21,78.52,31200.0,42.6177,42.7203,42.245,42.4124,31200.0
2008-10-21 09:50:00,78.5,78.5,77.82,78.11,20500.0,42.4016,42.4016,42.0343,42.191,20500.0
2008-10-21 10:00:00,78.07,78.72,77.92,78.72,46900.0,42.1694,42.5205,42.0884,42.5205,46900.0
2008-10-21 10:10:00,78.75,79.07,78.24,78.82,28600.0,42.5367,42.7095,42.2612,42.5745,28600.0
2008-10-21 10:20:00,78.77,78.79,78.19,78.52,32800.0,42.5475,42.5583,42.2342,42.4124,32800.0
2008-10-21 10:30:00,78.59,79.13,78.44,79.13,58100.0,42.4503,42.7419,42.3692,42.7419,58100.0
2008-10-21 10:40:00,79.1,79.77,79.1,79.42,34200.0,42.7257,43.0876,42.7257,42.8986,34200.0
2008-10-21 10:50:00,79.38,79.78,78.69,78.69,37300.0,42.877,43.093,42.5043,42.5043,37300.0
2008-10-21 11:00:00,78.72,79.32,78.57,79.03,29500.0,42.5205,42.8446,42.4395,42.6879,29500.0
2008-10-21 11:10:00,78.98,79.28,78.93,79.21,13900.0,42.6609,42.823,42.6339,42.7851,13900.0
2008-10-21 11:20:00,79.24,79.24,78.81,78.84,35100.0,42.8014,42.8014,42.5691,42.5853,35100.0
2008-10-21 11:30:00,78.88,79.23,78.83,79.21,30600.0,42.6069,42.796,42.5799,42.7851,30600.0
2008-10-21 11:40:00,79.19,79.47,78.54,78.67,32000.0,42.7743,42.9256,42.4232,42.4935,32000.0
2008-10-21 11:50:00,78.73,78.97,78.21,78.29,59200.0,42.5259,42.6555,42.245,42.2882,59200.0
2008-10-21 12:00:00,78.29,78.57,77.76,77.8,105800.0,42.2882,42.4395,42.0019,42.0235,105800.0
2008-10-21 12:10:00,77.8,78.16,77.75,77.94,89900.0,42.0235,42.218,41.9965,42.0992,89900.0
2008-10-21 12:20:00,77.95,78.11,77.53,77.6,76300.0,42.1046,42.191,41.8777,41.9155,76300.0
2008-10-21 12:30:00,77.55,77.67,77.32,77.5,45400.0,41.8885,41.9533,41.7643,41.8615,45400.0
2008-10-21 12:40:00,77.45,77.45,76.82,77.0,26300.0,41.8345,41.8345,41.4942,41.5914,26300.0
2008-10-21 12:50:00,77.0,77.31,76.7,76.98,25900.0,41.5914,41.7589,41.4294,41.5806,25900.0
2008-10-21 13:00:00,76.98,77.35,76.82,77.06,25900.0,41.5806,41.7805,41.4942,41.6238,25900.0
2008-10-21 13:10:00,77.09,77.52,76.92,77.35,24700.0,41.64,41.8723,41.5482,41.7805,24700.0
2008-10-21 13:20:00,77.36,77.97,77.33,77.6,39600.0,41.7859,42.1154,41.7697,41.9155,39600.0
2008-10-21 13:30:00,77.65,77.8,77.26,77.66,20500.0,41.9425,42.0235,41.7319,41.9479,20500.0
2008-10-21 13:40:00,77.74,77.78,77.36,77.46,18500.0,41.9911,42.0127,41.7859,41.8399,18500.0
2008-10-21 13:50:00,77.4,77.43,77.04,77.31,18000.0,41.8075,41.8237,41.613,41.7589,18000.0
2008-10-21 14:00:00,77.35,77.58,77.12,77.23,33700.0,41.7805,41.9047,41.6562,41.7157,33700.0
2008-10-21 14:10:00,77.22,77.78,77.11,77.55,51400.0,41.7103,42.0127,41.6508,41.8885,51400.0
2008-10-21 14:20:00,77.55,78.1,77.52,78.1,32600.0,41.8885,42.1856,41.8723,42.1856,32600.0
2008-10-21 14:30:00,78.04,78.33,77.96,78.32,19300.0,42.1532,42.3098,42.11,42.3044,19300.0
2008-10-21 14:40:00,78.32,78.85,78.31,78.42,22300.0,42.3044,42.5907,42.299,42.3584,22300.0
2008-10-21 14:50:00,78.43,78.69,78.11,78.69,18400.0,42.3638,42.5043,42.191,42.5043,18400.0
2008-10-21 15:00:00,78.71,79.36,78.69,78.8,32300.0,42.5151,42.8662,42.5043,42.5637,32300.0
2008-10-21 15:10:00,78.8,79.23,78.18,78.18,30600.0,42.5637,42.796,42.2288,42.2288,30600.0
2008-10-21 15:20:00,78.18,78.4,77.64,78.17,45900.0,42.2288,42.3476,41.9371,42.2234,45900.0
2008-10-21 15:30:00,78.17,78.25,77.41,77.59,50500.0,42.2234,42.2666,41.8129,41.9101,50500.0
2008-10-21 15:40:00,77.54,77.77,76.5,76.57,40800.0,41.8831,42.0073,41.3213,41.3592,40800.0
2008-10-21 15:50:00,76.59,77.03,75.13,75.46,196000.0,41.37,41.6076,40.5813,40.7596,196000.0
2008-10-22 09:30:00,74.0,74.94,72.96,73.6,57200.0,39.971,40.4787,39.4092,39.7549,57200.0
2008-10-22 09:40:00,73.57,74.07,73.0,73.86,39400.0,39.7387,40.0088,39.4308,39.8954,39400.0
2008-10-22 09:50:00,73.87,74.87,73.55,74.33,68300.0,39.9008,40.4409,39.7279,40.1492,68300.0
2008-10-22 10:00:00,74.25,74.69,73.52,73.9,34100.0,40.106,40.3437,39.7117,39.917,34100.0
2008-10-22 10:10:00,73.93,75.15,73.87,74.86,23000.0,39.9332,40.5921,39.9008,40.4355,23000.0
2008-10-22 10:20:00,74.81,75.14,74.01,74.16,20800.0,40.4085,40.5867,39.9764,40.0574,20800.0
2008-10-22 10:30:00,74.16,74.91,74.15,74.91,32500.0,40.0574,40.4625,40.052,40.4625,32500.0
2008-10-22 10:40:00,74.91,76.11,74.82,75.73,57100.0,40.4625,41.1107,40.4139,40.9054,57100.0
2008-10-22 10:50:00,75.66,75.72,74.98,75.55,25300.0,40.8676,40.9,40.5003,40.8082,25300.0
2008-10-22 11:00:00,75.49,75.52,74.76,74.87,12600.0,40.7758,40.792,40.3815,40.4409,12600.0
2008-10-22 11:10:00,74.85,75.42,74.78,75.29,25200.0,40.4301,40.738,40.3923,40.6678,25200.0
2008-10-22 11:20:00,75.32,75.32,74.55,74.76,21900.0,40.684,40.684,40.2681,40.3815,21900.0
2008-10-22 11:30:00,74.8,75.06,74.52,74.76,20000.0,40.4031,40.5435,40.2519,40.3815,20000.0
2008-10-22 11:40:00,74.78,75.5,74.64,75.27,28700.0,40.3923,40.7812,40.3167,40.657,28700.0
2008-10-22 11:50:00,75.24,75.3,74.87,75.09,12300.0,40.6408,40.6732,40.4409,40.5597,12300.0
2008-10-22 12:00:00,75.08,75.09,74.67,74.69,17300.0,40.5543,40.5597,40.3329,40.3437,17300.0
2008-10-22 12:10:00,74.69,74.96,74.48,74.82,29900.0,40.3437,40.4895,40.2302,40.4139,29900.0
2008-10-22 12:20:00,74.79,75.19,74.79,74.9,11500.0,40.3977,40.6138,40.3977,40.4571,11500.0
2008-10-22 12:30:00,74.9,75.12,74.68,75.12,20200.0,40.4571,40.5759,40.3383,40.5759,20200.0
2008-10-22 12:40:00,75.07,75.07,74.5,74.53,15500.0,40.5489,40.5489,40.2411,40.2573,15500.0
2008-10-22 12:50:00,74.55,74.7,74.2,74.3,27200.0,40.2681,40.3491,40.079,40.133,27200.0
2008-10-22 13:00:00,74.23,74.53,73.91,74.3,27200.0,40.0952,40.2573,39.9224,40.133,27200.0
2008-10-22 13:10:00,74.29,74.29,73.69,73.89,25800.0,40.1276,40.1276,39.8035,39.9116,25800.0
2008-10-22 13:20:00,73.94,73.99,73.48,73.71,17200.0,39.9386,39.9656,39.6901,39.8143,17200.0
2008-10-22 13:30:00,73.75,73.75,73.01,73.14,23300.0,39.8359,39.8359,39.4362,39.5064,23300.0
2008-10-22 13:40:00,73.12,73.68,73.04,73.68,25900.0,39.4956,39.7981,39.4524,39.7981,25900.0
2008-10-22 13:50:00,73.64,73.95,73.2,73.75,24200.0,39.7765,39.944,39.5389,39.8359,24200.0
2008-10-22 14:00:00,73.6,73.96,73.45,73.49,33900.0,39.7549,39.9494,39.6739,39.6955,33900.0
2008-10-22 14:10:00,73.46,73.68,73.12,73.61,24300.0,39.6793,39.7981,39.4956,39.7603,24300.0
2008-10-22 14:20:00,73.59,73.97,73.42,73.68,24100.0,39.7495,39.9548,39.6577,39.7981,24100.0
2008-10-22 14:30:00,73.65,73.68,73.01,73.12,25000.0,39.7819,39.7981,39.4362,39.4956,25000.0
2008-10-22 14:40:00,73.06,73.14,72.11,72.26,86200.0,39.4632,39.5064,38.9501,39.0311,86200.0
2008-10-22 14:50:00,72.3,72.3,71.64,72.27,51100.0,39.0527,39.0527,38.6962,39.0365,51100.0
2008-10-22 15:00:00,72.32,72.52,71.92,72.22,48700.0,39.0635,39.1716,38.8475,39.0095,48700.0
2008-10-22 15:10:00,72.22,72.33,71.2,71.21,54300.0,39.0095,39.0689,38.4586,38.464,54300.0
2008-10-22 15:20:00,71.21,72.12,71.2,71.31,107200.0,38.464,38.9555,38.4586,38.518,107200.0
2008-10-22 15:30:00,71.3,71.3,69.72,69.74,164300.0,38.5126,38.5126,37.6591,37.6699,164300.0
2008-10-22 15:40:00,69.67,70.32,68.96,69.95,196600.0,37.6321,37.9832,37.2486,37.7834,196600.0
2008-10-22 15:50:00,69.92,71.69,69.9,71.17,288200.0,37.7672,38.7232,37.7564,38.4424,288200.0
2008-10-23 09:30:00,72.71,73.87,71.86,71.86,87600.0,39.2742,39.9008,38.8151,38.8151,87600.0
2008-10-23 09:40:00,71.95,72.6,70.12,70.2,36700.0,38.8637,39.2148,37.8752,37.9184,36700.0
2008-10-23 09:50:00,70.1,70.85,69.56,70.83,55100.0,37.8644,38.2695,37.5727,38.2587,55100.0
2008-10-23 10:00:00,70.76,71.29,70.25,70.71,42400.0,38.2209,38.5072,37.9454,38.1939,42400.0
2008-10-23 10:10:00,70.62,71.29,70.62,71.09,68000.0,38.1453,38.5072,38.1453,38.3991,68000.0
2008-10-23 10:20:00,71.2,71.74,70.58,70.69,43500.0,38.4586,38.7502,38.1237,38.1831,43500.0
2008-10-23 10:30:00,70.68,71.2,70.22,70.34,53900.0,38.1777,38.4586,37.9292,37.994,53900.0
2008-10-23 10:40:00,70.32,71.61,70.26,70.99,61500.0,37.9832,38.68,37.9508,38.3451,61500.0
2008-10-23 10:50:00,70.99,71.69,70.99,71.67,43700.0,38.3451,38.7232,38.3451,38.7124,43700.0
2008-10-23 11:00:00,71.62,71.88,70.74,70.93,31200.0,38.6854,38.8259,38.2101,38.3127,31200.0
2008-10-23 11:10:00,70.87,71.54,70.79,70.98,22200.0,38.2803,38.6422,38.2371,38.3397,22200.0
2008-10-23 11:20:00,70.92,70.92,70.22,70.43,26600.0,38.3073,38.3073,37.9292,38.0426,26600.0
2008-10-23 11:30:00,70.42,71.12,70.4,71.0,17200.0,38.0372,38.4153,38.0264,38.3505,17200.0
2008-10-23 11:40:00,70.99,70.99,70.25,70.4,55700.0,38.3451,38.3451,37.9454,38.0264,55700.0
2008-10-23 11:50:00,70.42,70.67,70.1,70.24,68500.0,38.0372,38.1723,37.8644,37.94,68500.0
2008-10-23 12:00:00,70.16,70.24,69.72,69.72,54400.0,37.8968,37.94,37.6591,37.6591,54400.0
2008-10-23 12:10:00,69.73,69.89,69.63,69.73,98400.0,37.6645,37.751,37.6105,37.6645,98400.0
2008-10-23 12:20:00,69.7,69.8,69.42,69.64,120200.0,37.6483,37.7024,37.4971,37.6159,120200.0
2008-10-23 12:30:00,69.64,69.75,68.9,69.0,55300.0,37.6159,37.6753,37.2162,37.2702,55300.0
2008-10-23 12:40:00,69.0,69.01,68.14,68.14,79600.0,37.2702,37.2756,36.8057,36.8057,79600.0
2008-10-23 12:50:00,68.15,68.36,67.0,67.12,60400.0,36.8111,36.9245,36.1899,36.2548,60400.0
2008-10-23 13:00:00,67.1,67.39,66.47,67.2,55200.0,36.244,36.4006,35.9037,36.298,55200.0
2008-10-23 13:10:00,67.18,67.72,66.88,67.59,52100.0,36.2872,36.5788,36.1251,36.5086,52100.0
2008-10-23 13:20:00,67.6,67.6,66.92,66.92,36300.0,36.514,36.514,36.1467,36.1467,36300.0
2008-10-23 13:30:00,66.92,67.07,65.89,66.66,50000.0,36.1467,36.2277,35.5904,36.0063,50000.0
2008-10-23 13:40:00,66.74,67.06,66.4,66.69,29500.0,36.0495,36.2223,35.8658,36.0225,29500.0
2008-10-23 13:50:00,66.78,67.68,66.73,67.46,35900.0,36.0711,36.5572,36.0441,36.4384,35900.0
2008-10-23 14:00:00,67.46,67.5,66.84,66.98,79600.0,36.4384,36.46,36.1035,36.1791,79600.0
2008-10-23 14:10:00,67.02,67.16,65.89,65.94,67300.0,36.2007,36.2764,35.5904,35.6174,67300.0
2008-10-23 14:20:00,65.98,67.99,65.65,67.85,115800.0,35.639,36.7247,35.4607,36.6491,115800.0
2008-10-23 14:30:00,67.85,69.56,67.4,69.56,113400.0,36.6491,37.5727,36.406,37.5727,113400.0
2008-10-23 14:40:00,69.49,69.58,68.1,68.1,66000.0,37.5349,37.5835,36.7841,36.7841,66000.0
2008-10-23 14:50:00,68.1,68.24,67.0,67.25,120800.0,36.7841,36.8597,36.1899,36.325,120800.0
2008-10-23 15:00:00,67.25,68.27,66.93,68.27,144600.0,36.325,36.8759,36.1521,36.8759,144600.0
2008-10-23 15:10:00,68.17,69.58,67.86,67.95,95500.0,36.8219,37.5835,36.6545,36.7031,95500.0
2008-10-23 15:20:00,67.91,69.29,67.47,69.07,69500.0,36.6815,37.4269,36.4438,37.308,69500.0
2008-10-23 15:30:00,68.98,69.89,68.55,69.51,101100.0,37.2594,37.751,37.0272,37.5457,101100.0
2008-10-23 15:40:00,69.38,73.94,69.29,73.81,177600.0,37.4755,39.9386,37.4269,39.8683,177600.0
2008-10-23 15:50:00,73.81,73.96,71.87,73.44,367300.0,39.8683,39.9494,38.8205,39.6685,367300.0
2008-10-24 09:30:00,67.45,71.59,67.25,69.8,57000.0,36.433,38.6692,36.325,37.7024,57000.0
2008-10-24 09:40:00,69.82,70.77,68.81,70.53,61100.0,37.7132,38.2263,37.1676,38.0967,61100.0
2008-10-24 09:50:00,70.33,72.44,69.3,71.63,81000.0,37.9886,39.1283,37.4323,38.6908,81000.0
2008-10-24 10:00:00,71.57,72.42,70.5,71.07,96100.0,38.6584,39.1175,38.0805,38.3883,96100.0
2008-10-24 10:10:00,70.85,71.64,70.58,71.64,53400.0,38.2695,38.6962,38.1237,38.6962,53400.0
2008-10-24 10:20:00,71.55,71.84,70.63,71.32,48100.0,38.6476,38.8043,38.1507,38.5234,48100.0
2008-10-24 10:30:00,71.07,71.39,70.7,71.13,44900.0,38.3883,38.5612,38.1885,38.4208,44900.0
2008-10-24 10:40:00,71.09,71.53,70.77,71.19,37700.0,38.3991,38.6368,38.2263,38.4532,37700.0
2008-10-24 10:50:00,71.33,72.22,71.23,71.66,50300.0,38.5288,39.0095,38.4748,38.707,50300.0
2008-10-24 11:00:00,71.69,71.81,71.25,71.63,52200.0,38.7232,38.7881,38.4856,38.6908,52200.0
2008-10-24 11:10:00,71.66,72.05,71.41,72.05,40700.0,38.707,38.9177,38.572,38.9177,40700.0
2008-10-24 11:20:00,72.12,73.22,72.03,72.72,44400.0,38.9555,39.5497,38.9069,39.2796,44400.0
2008-10-24 11:30:00,72.71,73.64,72.62,73.64,42500.0,39.2742,39.7765,39.2256,39.7765,42500.0
2008-10-24 11:40:00,73.64,73.64,72.89,73.15,32400.0,39.7765,39.7765,39.3714,39.5119,32400.0
2008-10-24 11:50:00,73.15,73.15,72.32,72.58,24300.0,39.5119,39.5119,39.0635,39.204,24300.0
2008-10-24 12:00:00,72.57,72.58,71.71,72.49,25700.0,39.1986,39.204,38.734,39.1554,25700.0
2008-10-24 12:10:00,72.48,72.55,72.11,72.42,20600.0,39.15,39.1878,38.9501,39.1175,20600.0
2008-10-24 12:20:00,72.47,72.59,71.4,71.68,30500.0,39.1445,39.2094,38.5666,38.7178,30500.0
2008-10-24 12:30:00,71.59,71.98,71.42,71.86,31800.0,38.6692,38.8799,38.5774,38.8151,31800.0
2008-10-24 12:40:00,71.79,71.99,71.29,71.42,30300.0,38.7772,38.8853,38.5072,38.5774,30300.0
2008-10-24 12:50:00,71.49,72.12,71.3,71.59,29000.0,38.6152,38.9555,38.5126,38.6692,29000.0
2008-10-24 13:00:00,71.59,71.87,71.59,71.81,12700.0,38.6692,38.8205,38.6692,38.7881,12700.0
2008-10-24 13:10:00,71.66,72.07,71.28,71.79,23000.0,38.707,38.9285,38.5018,38.7772,23000.0
2008-10-24 13:20:00,71.81,71.98,71.11,71.11,26000.0,38.7881,38.8799,38.4099,38.4099,26000.0
2008-10-24 13:30:00,71.08,71.18,70.19,70.39,44100.0,38.3937,38.4478,37.913,38.021,44100.0
2008-10-24 13:40:00,70.4,70.59,69.75,69.75,37300.0,38.0264,38.1291,37.6753,37.6753,37300.0
2008-10-24 13:50:00,69.81,70.21,69.5,69.67,48400.0,37.7078,37.9238,37.5403,37.6321,48400.0
2008-10-24 14:00:00,69.61,69.94,69.13,69.94,40300.0,37.5997,37.778,37.3405,37.778,40300.0
2008-10-24 14:10:00,69.94,70.63,69.75,70.53,55800.0,37.778,38.1507,37.6753,38.0967,55800.0
2008-10-24 14:20:00,70.58,70.58,69.61,69.79,38900.0,38.1237,38.1237,37.5997,37.697,38900.0
2008-10-24 14:30:00,69.81,71.29,69.76,71.14,35900.0,37.7078,38.5072,37.6807,38.4262,35900.0
2008-10-24 14:40:00,71.23,71.4,70.21,70.39,42400.0,38.4748,38.5666,37.9238,38.021,42400.0
2008-10-24 14:50:00,70.37,71.9,70.32,71.82,37700.0,38.0102,38.8367,37.9832,38.7935,37700.0
2008-10-24 15:00:00,71.85,72.74,71.72,72.48,66700.0,38.8097,39.2904,38.7394,39.15,66700.0
2008-10-24 15:10:00,72.52,73.08,71.96,72.1,70200.0,39.1716,39.474,38.8691,38.9447,70200.0
2008-10-24 15:20:00,72.0,72.59,71.83,72.45,82800.0,38.8907,39.2094,38.7989,39.1337,82800.0
2008-10-24 15:30:00,72.45,72.45,70.79,71.11,58600.0,39.1337,39.1337,38.2371,38.4099,58600.0
2008-10-24 15:40:00,71.04,71.85,70.9,71.68,72700.0,38.3721,38.8097,38.2965,38.7178,72700.0
2008-10-24 15:50:00,71.69,72.27,70.0,70.24,169700.0,38.7232,39.0365,37.8104,37.94,169700.0
2008-10-27 09:30:00,70.12,70.72,68.25,70.35,62200.0,37.8752,38.1993,36.8651,37.9994,62200.0
2008-10-27 09:40:00,70.36,71.86,70.08,70.37,44000.0,38.0048,38.8151,37.8536,38.0102,44000.0
2008-10-27 09:50:00,70.33,71.98,70.31,71.79,28600.0,37.9886,38.8799,37.9778,38.7772,28600.0
2008-10-27 10:00:00,71.97,72.86,71.97,72.32,42800.0,38.8745,39.3552,38.8745,39.0635,42800.0
2008-10-27 10:10:00,72.38,72.55,72.04,72.25,53500.0,39.0959,39.1878,38.9123,39.0257,53500.0
2008-10-27 10:20:00,72.25,72.55,71.9,72.37,57600.0,39.0257,39.1878,38.8367,39.0905,57600.0
2008-10-27 10:30:00,72.39,72.55,71.37,71.57,86100.0,39.1013,39.1878,38.5504,38.6584,86100.0
2008-10-27 10:40:00,71.7,72.14,71.38,72.03,31300.0,38.7286,38.9663,38.5558,38.9069,31300.0
2008-10-27 10:50:00,72.01,72.51,71.62,72.51,30100.0,38.8961,39.1662,38.6854,39.1662,30100.0
2008-10-27 11:00:00,72.45,72.77,71.84,72.69,21800.0,39.1337,39.3066,38.8043,39.2634,21800.0
2008-10-27 11:10:00,72.67,73.32,72.0,72.03,61600.0,39.2526,39.6037,38.8907,38.9069,61600.0
2008-10-27 11:20:00,72.0,72.12,71.15,71.53,38300.0,38.8907,38.9555,38.4316,38.6368,38300.0
2008-10-27 11:30:00,71.62,71.65,71.02,71.43,13300.0,38.6854,38.7016,38.3613,38.5828,13300.0
2008-10-27 11:40:00,71.43,71.51,70.88,70.88,15100.0,38.5828,38.626,38.2857,38.2857,15100.0
2008-10-27 11:50:00,70.74,71.05,70.47,70.77,22100.0,38.2101,38.3775,38.0643,38.2263,22100.0
2008-10-27 12:00:00,70.77,71.42,70.77,71.27,30700.0,38.2263,38.5774,38.2263,38.4964,30700.0
2008-10-27 12:10:00,71.43,71.52,70.65,70.65,25600.0,38.5828,38.6314,38.1615,38.1615,25600.0
2008-10-27 12:20:00,70.58,70.69,70.25,70.3,25900.0,38.1237,38.1831,37.9454,37.9724,25900.0
2008-10-27 12:30:00,70.35,71.28,70.35,71.13,18700.0,37.9994,38.5018,37.9994,38.4208,18700.0
2008-10-27 12:40:00,71.12,71.47,70.85,71.07,21700.0,38.4153,38.6044,38.2695,38.3883,21700.0
2008-10-27 12:50:00,71.09,71.75,71.05,71.74,34500.0,38.3991,38.7556,38.3775,38.7502,34500.0
2008-10-27 13:00:00,71.73,71.97,71.73,71.83,20500.0,38.7448,38.8745,38.7448,38.7989,20500.0
2008-10-27 13:10:00,71.83,72.01,71.62,71.74,17300.0,38.7989,38.8961,38.6854,38.7502,17300.0
2008-10-27 13:20:00,71.89,72.12,71.55,72.07,14700.0,38.8313,38.9555,38.6476,38.9285,14700.0
2008-10-27 13:30:00,72.08,72.17,71.55,71.7,21200.0,38.9339,38.9825,38.6476,38.7286,21200.0
2008-10-27 13:40:00,71.72,72.11,71.68,71.96,25300.0,38.7394,38.9501,38.7178,38.8691,25300.0
2008-10-27 13:50:00,71.99,71.99,71.54,71.62,23200.0,38.8853,38.8853,38.6422,38.6854,23200.0
2008-10-27 14:00:00,71.7,71.72,71.14,71.57,16800.0,38.7286,38.7394,38.4262,38.6584,16800.0
2008-10-27 14:10:00,71.47,71.57,70.94,71.07,13900.0,38.6044,38.6584,38.3181,38.3883,13900.0
2008-10-27 14:20:00,71.01,71.26,70.47,70.47,19100.0,38.3559,38.491,38.0643,38.0643,19100.0
2008-10-27 14:30:00,70.56,70.73,70.18,70.25,19500.0,38.1129,38.2047,37.9076,37.9454,19500.0
2008-10-27 14:40:00,70.16,70.48,69.85,69.99,38100.0,37.8968,38.0697,37.7294,37.805,38100.0
2008-10-27 14:50:00,70.04,70.31,69.62,69.8,34700.0,37.832,37.9778,37.6051,37.7024,34700.0
2008-10-27 15:00:00,69.76,70.75,69.71,70.25,35600.0,37.6807,38.2155,37.6537,37.9454,35600.0
2008-10-27 15:10:00,70.31,70.82,70.28,70.38,21000.0,37.9778,38.2533,37.9616,38.0156,21000.0
2008-10-27 15:20:00,70.42,70.85,70.08,70.57,30900.0,38.0372,38.2695,37.8536,38.1183,30900.0
2008-10-27 15:30:00,70.56,70.93,70.01,70.32,55400.0,38.1129,38.3127,37.8158,37.9832,55400.0
2008-10-27 15:40:00,70.32,70.32,68.71,69.36,82500.0,37.9832,37.9832,37.1136,37.4647,82500.0
2008-10-27 15:50:00,69.35,69.59,65.99,66.56,257900.0,37.4593,37.5889,35.6444,35.9523,257900.0
2008-10-28 09:30:00,68.29,69.69,68.04,68.51,68700.0,36.8867,37.6429,36.7517,37.0056,68700.0
2008-10-28 09:40:00,68.42,70.19,68.39,69.92,36000.0,36.9569,37.913,36.9407,37.7672,36000.0
2008-10-28 09:50:00,69.89,69.89,68.7,69.12,48800.0,37.751,37.751,37.1082,37.3351,48800.0
2008-10-28 10:00:00,69.04,69.04,67.85,68.49,51700.0,37.2918,37.2918,36.6491,36.9948,51700.0
2008-10-28 10:10:00,68.38,68.43,67.42,67.48,31400.0,36.9353,36.9624,36.4168,36.4492,31400.0
2008-10-28 10:20:00,67.48,68.23,67.23,67.65,51000.0,36.4492,36.8543,36.3142,36.541,51000.0
2008-10-28 10:30:00,67.61,67.75,66.73,66.77,54800.0,36.5194,36.595,36.0441,36.0657,54800.0
2008-10-28 10:40:00,66.85,67.18,66.61,67.13,41300.0,36.1089,36.2872,35.9793,36.2602,41300.0
2008-10-28 10:50:00,67.16,67.16,66.04,66.62,44700.0,36.2764,36.2764,35.6714,35.9847,44700.0
2008-10-28 11:00:00,66.63,67.33,66.56,66.87,34000.0,35.9901,36.3682,35.9523,36.1197,34000.0
2008-10-28 11:10:00,66.83,67.74,66.83,67.63,28900.0,36.0981,36.5896,36.0981,36.5302,28900.0
2008-10-28 11:20:00,67.64,67.85,67.17,67.32,19600.0,36.5356,36.6491,36.2818,36.3628,19600.0
2008-10-28 11:30:00,67.25,68.11,67.25,67.67,21200.0,36.325,36.7895,36.325,36.5518,21200.0
2008-10-28 11:40:00,67.67,67.94,67.24,67.28,19600.0,36.5518,36.6977,36.3196,36.3412,19600.0
2008-10-28 11:50:00,67.25,67.27,67.0,67.2,12000.0,36.325,36.3358,36.1899,36.298,12000.0
2008-10-28 12:00:00,67.28,67.47,66.83,67.37,29100.0,36.3412,36.4438,36.0981,36.3898,29100.0
2008-10-28 12:10:00,67.47,67.99,67.39,67.78,14000.0,36.4438,36.7247,36.4006,36.6113,14000.0
2008-10-28 12:20:00,67.81,67.92,67.54,67.55,16600.0,36.6275,36.6869,36.4816,36.487,16600.0
2008-10-28 12:30:00,67.62,68.24,67.58,67.84,16700.0,36.5248,36.8597,36.5032,36.6437,16700.0
2008-10-28 12:40:00,67.78,68.41,67.68,68.32,20500.0,36.6113,36.9515,36.5572,36.9029,20500.0
2008-10-28 12:50:00,68.31,68.94,68.17,68.77,29700.0,36.8975,37.2378,36.8219,37.146,29700.0
2008-10-28 13:00:00,68.84,69.69,68.82,69.35,67800.0,37.1838,37.6429,37.173,37.4593,67800.0
2008-10-28 13:10:00,69.37,70.08,69.27,69.77,32900.0,37.4701,37.8536,37.4161,37.6861,32900.0
2008-10-28 13:20:00,69.77,69.87,69.26,69.48,36500.0,37.6861,37.7402,37.4107,37.5295,36500.0
2008-10-28 13:30:00,69.47,69.63,69.18,69.24,15600.0,37.5241,37.6105,37.3675,37.3999,15600.0
2008-10-28 13:40:00,69.24,69.4,68.97,69.0,28600.0,37.3999,37.4863,37.254,37.2702,28600.0
2008-10-28 13:50:00,68.99,69.23,68.65,69.21,35200.0,37.2648,37.3945,37.0812,37.3837,35200.0
2008-10-28 14:00:00,69.15,69.24,68.81,68.81,99700.0,37.3513,37.3999,37.1676,37.1676,99700.0
2008-10-28 14:10:00,68.9,69.59,68.84,69.08,37400.0,37.2162,37.5889,37.1838,37.3134,37400.0
2008-10-28 14:20:00,69.17,70.01,69.11,69.71,59400.0,37.3621,37.8158,37.3297,37.6537,59400.0
2008-10-28 14:30:00,69.71,70.76,69.71,70.24,91100.0,37.6537,38.2209,37.6537,37.94,91100.0
2008-10-28 14:40:00,70.23,71.98,70.15,71.42,79300.0,37.9346,38.8799,37.8914,38.5774,79300.0
2008-10-28 14:50:00,71.42,72.76,71.28,72.07,96000.0,38.5774,39.3012,38.5018,38.9285,96000.0
2008-10-28 15:00:00,72.03,72.57,71.06,71.46,49500.0,38.9069,39.1986,38.3829,38.599,49500.0
2008-10-28 15:10:00,71.46,73.56,71.46,73.19,71500.0,38.599,39.7333,38.599,39.5335,71500.0
2008-10-28 15:20:00,73.09,74.47,73.08,74.0,72000.0,39.4794,40.2248,39.474,39.971,72000.0
2008-10-28 15:30:00,73.9,74.52,72.86,74.17,89800.0,39.917,40.2519,39.3552,40.0628,89800.0
2008-10-28 15:40:00,74.18,75.8,74.14,75.42,145400.0,40.0682,40.9432,40.0466,40.738,145400.0
2008-10-28 15:50:00,75.39,79.89,74.79,79.89,555300.0,40.7218,43.1524,40.3977,43.1524,555300.0
2008-10-29 09:30:00,78.93,79.05,77.7,78.05,107200.0,42.6339,42.6987,41.9695,42.1586,107200.0
2008-10-29 09:40:00,78.05,78.34,77.05,77.42,100500.0,42.1586,42.3152,41.6184,41.8183,100500.0
2008-10-29 09:50:00,77.38,78.57,76.96,77.9,62500.0,41.7967,42.4395,41.5698,42.0776,62500.0
2008-10-29 10:00:00,77.88,78.59,77.31,78.05,55800.0,42.0668,42.4503,41.7589,42.1586,55800.0
2008-10-29 10:10:00,78.17,78.3,77.58,78.17,38600.0,42.2234,42.2936,41.9047,42.2234,38600.0
2008-10-29 10:20:00,78.08,78.15,76.14,76.14,90300.0,42.1748,42.2126,41.1269,41.1269,90300.0
2008-10-29 10:30:00,76.12,76.43,73.82,74.79,144900.0,41.1161,41.2835,39.8737,40.3977,144900.0
2008-10-29 10:40:00,74.84,75.45,74.43,75.13,65900.0,40.4247,40.7542,40.2032,40.5813,65900.0
2008-10-29 10:50:00,75.15,75.94,74.39,75.13,51300.0,40.5921,41.0189,40.1816,40.5813,51300.0
2008-10-29 11:00:00,75.13,76.1,74.76,75.98,29500.0,40.5813,41.1053,40.3815,41.0405,29500.0
2008-10-29 11:10:00,75.91,76.12,75.3,76.12,29000.0,41.0027,41.1161,40.6732,41.1161,29000.0
2008-10-29 11:20:00,76.16,77.36,76.16,77.22,26200.0,41.1377,41.7859,41.1377,41.7103,26200.0
2008-10-29 11:30:00,77.23,77.26,76.71,77.13,17400.0,41.7157,41.7319,41.4348,41.6616,17400.0
2008-10-29 11:40:00,77.21,77.22,76.7,76.99,9100.0,41.7049,41.7103,41.4294,41.586,9100.0
2008-10-29 11:50:00,76.98,77.2,76.81,77.14,18600.0,41.5806,41.6995,41.4888,41.667,18600.0
2008-10-29 12:00:00,77.16,77.25,76.54,76.91,9200.0,41.6778,41.7265,41.343,41.5428,9200.0
2008-10-29 12:10:00,76.78,76.95,76.65,76.67,13600.0,41.4726,41.5644,41.4024,41.4132,13600.0
2008-10-29 12:20:00,76.74,77.19,76.7,77.07,35100.0,41.451,41.694,41.4294,41.6292,35100.0
2008-10-29 12:30:00,77.18,78.03,76.99,77.4,50300.0,41.6886,42.1478,41.586,41.8075,50300.0
2008-10-29 12:40:00,77.48,77.76,77.05,77.76,14300.0,41.8507,42.0019,41.6184,42.0019,14300.0
2008-10-29 12:50:00,77.66,77.94,77.32,77.32,17400.0,41.9479,42.0992,41.7643,41.7643,17400.0
2008-10-29 13:00:00,77.45,77.88,77.2,77.51,13000.0,41.8345,42.0668,41.6995,41.8669,13000.0
2008-10-29 13:10:00,77.51,77.68,77.09,77.24,10700.0,41.8669,41.9587,41.64,41.7211,10700.0
2008-10-29 13:20:00,77.2,77.79,77.2,77.61,8800.0,41.6995,42.0181,41.6995,41.9209,8800.0
2008-10-29 13:30:00,77.64,78.76,77.56,78.76,31400.0,41.9371,42.5421,41.8939,42.5421,31400.0
2008-10-29 13:40:00,78.75,78.75,77.97,78.42,46300.0,42.5367,42.5367,42.1154,42.3584,46300.0
2008-10-29 13:50:00,78.38,78.96,77.98,77.98,23600.0,42.3368,42.6501,42.1208,42.1208,23600.0
2008-10-29 14:00:00,77.98,78.31,77.22,77.89,21600.0,42.1208,42.299,41.7103,42.0722,21600.0
2008-10-29 14:10:00,77.92,79.0,77.01,77.72,39000.0,42.0884,42.6717,41.5968,41.9803,39000.0
2008-10-29 14:20:00,77.6,78.44,75.78,77.19,72800.0,41.9155,42.3692,40.9324,41.694,72800.0
2008-10-29 14:30:00,77.19,77.29,75.54,77.06,62600.0,41.694,41.7481,40.8028,41.6238,62600.0
2008-10-29 14:40:00,77.0,78.09,77.0,78.09,41500.0,41.5914,42.1802,41.5914,42.1802,41500.0
2008-10-29 14:50:00,77.87,77.87,76.71,77.33,36100.0,42.0614,42.0614,41.4348,41.7697,36100.0
2008-10-29 15:00:00,77.24,77.61,76.64,76.65,27700.0,41.7211,41.9209,41.397,41.4024,27700.0
2008-10-29 15:10:00,76.65,79.0,76.37,79.0,34700.0,41.4024,42.6717,41.2511,42.6717,34700.0
2008-10-29 15:20:00,79.0,79.78,78.6,78.67,82800.0,42.6717,43.093,42.4557,42.4935,82800.0
2008-10-29 15:30:00,78.6,79.35,77.68,79.0,86500.0,42.4557,42.8608,41.9587,42.6717,86500.0
2008-10-29 15:40:00,79.12,81.04,79.12,80.29,141300.0,42.7365,43.7736,42.7365,43.3685,141300.0
2008-10-29 15:50:00,80.39,80.51,74.42,74.73,290100.0,43.4225,43.4873,40.1978,40.3653,290100.0
2008-10-30 09:30:00,78.25,79.8,77.08,77.29,68900.0,42.2666,43.1038,41.6346,41.7481,68900.0
2008-10-30 09:40:00,77.25,78.33,77.0,77.0,40800.0,41.7265,42.3098,41.5914,41.5914,40800.0
2008-10-30 09:50:00,76.92,77.59,76.58,77.14,42100.0,41.5482,41.9101,41.3646,41.667,42100.0
2008-10-30 10:00:00,77.14,77.5,76.6,77.26,45400.0,41.667,41.8615,41.3754,41.7319,45400.0
2008-10-30 10:10:00,77.26,77.77,77.05,77.15,27400.0,41.7319,42.0073,41.6184,41.6724,27400.0
2008-10-30 10:20:00,77.14,77.53,76.85,76.92,33700.0,41.667,41.8777,41.5104,41.5482,33700.0
2008-10-30 10:30:00,76.92,77.35,76.58,76.76,44400.0,41.5482,41.7805,41.3646,41.4618,44400.0
2008-10-30 10:40:00,76.83,76.83,76.01,76.12,47900.0,41.4996,41.4996,41.0567,41.1161,47900.0
2008-10-30 10:50:00,76.18,76.66,76.0,76.0,31900.0,41.1485,41.4078,41.0513,41.0513,31900.0
2008-10-30 11:00:00,76.1,76.8,76.0,76.76,26700.0,41.1053,41.4834,41.0513,41.4618,26700.0
2008-10-30 11:10:00,76.78,77.36,76.7,76.95,46100.0,41.4726,41.7859,41.4294,41.5644,46100.0
2008-10-30 11:20:00,76.91,77.26,76.31,76.55,38000.0,41.5428,41.7319,41.2187,41.3484,38000.0
2008-10-30 11:30:00,76.55,77.27,76.38,77.21,31300.0,41.3484,41.7373,41.2565,41.7049,31300.0
2008-10-30 11:40:00,77.2,77.48,76.94,77.04,51800.0,41.6995,41.8507,41.559,41.613,51800.0
2008-10-30 11:50:00,76.98,77.01,76.14,76.81,42300.0,41.5806,41.5968,41.1269,41.4888,42300.0
2008-10-30 12:00:00,76.71,77.02,76.58,76.69,60900.0,41.4348,41.6022,41.3646,41.424,60900.0
2008-10-30 12:10:00,76.65,77.06,76.6,76.92,37700.0,41.4024,41.6238,41.3754,41.5482,37700.0
2008-10-30 12:20:00,76.89,77.13,76.6,76.73,46300.0,41.532,41.6616,41.3754,41.4456,46300.0
2008-10-30 12:30:00,76.67,76.93,76.41,76.43,35300.0,41.4132,41.5536,41.2727,41.2835,35300.0
2008-10-30 12:40:00,76.49,76.64,76.1,76.28,28500.0,41.3159,41.397,41.1053,41.2025,28500.0
2008-10-30 12:50:00,76.31,76.42,75.79,75.82,28800.0,41.2187,41.2781,40.9378,40.954,28800.0
2008-10-30 13:00:00,75.8,76.41,75.74,76.35,21500.0,40.9432,41.2727,40.9108,41.2403,21500.0
2008-10-30 13:10:00,76.35,76.71,76.14,76.55,29900.0,41.2403,41.4348,41.1269,41.3484,29900.0
2008-10-30 13:20:00,76.4,76.53,75.95,75.95,24900.0,41.2673,41.3376,41.0243,41.0243,24900.0
2008-10-30 13:30:00,75.93,76.34,75.9,76.28,17500.0,41.0135,41.2349,40.9973,41.2025,17500.0
2008-10-30 13:40:00,76.23,76.28,75.6,75.78,13500.0,41.1755,41.2025,40.8352,40.9324,13500.0
2008-10-30 13:50:00,75.81,76.71,75.81,76.6,20000.0,40.9486,41.4348,40.9486,41.3754,20000.0
2008-10-30 14:00:00,76.56,77.27,76.49,76.96,60100.0,41.3538,41.7373,41.3159,41.5698,60100.0
2008-10-30 14:10:00,77.0,77.31,76.77,76.88,36000.0,41.5914,41.7589,41.4672,41.5266,36000.0
2008-10-30 14:20:00,76.87,77.32,76.84,77.15,34900.0,41.5212,41.7643,41.505,41.6724,34900.0
2008-10-30 14:30:00,77.24,77.31,76.76,76.93,48300.0,41.7211,41.7589,41.4618,41.5536,48300.0
2008-10-30 14:40:00,76.93,77.25,76.65,77.2,35900.0,41.5536,41.7265,41.4024,41.6995,35900.0
2008-10-30 14:50:00,77.22,77.44,76.81,77.31,40800.0,41.7103,41.8291,41.4888,41.7589,40800.0
2008-10-30 15:00:00,77.31,77.94,76.9,77.67,48500.0,41.7589,42.0992,41.5374,41.9533,48500.0
2008-10-30 15:10:00,77.69,77.74,76.73,77.34,65000.0,41.9641,41.9911,41.4456,41.7751,65000.0
2008-10-30 15:20:00,77.37,78.02,76.81,77.84,61900.0,41.7913,42.1424,41.4888,42.0451,61900.0
2008-10-30 15:30:00,77.96,78.19,77.02,77.53,79100.0,42.11,42.2342,41.6022,41.8777,79100.0
2008-10-30 15:40:00,77.54,78.08,76.95,77.82,92600.0,41.8831,42.1748,41.5644,42.0343,92600.0
2008-10-30 15:50:00,77.83,79.52,77.29,79.19,168200.0,42.0397,42.9526,41.7481,42.7743,168200.0
2008-10-31 09:30:00,78.1,79.05,77.61,78.07,51200.0,42.1856,42.6987,41.9209,42.1694,51200.0
2008-10-31 09:40:00,78.07,78.29,77.02,77.13,67500.0,42.1694,42.2882,41.6022,41.6616,67500.0
2008-10-31 09:50:00,77.16,77.44,76.86,77.31,66200.0,41.6778,41.8291,41.5158,41.7589,66200.0
2008-10-31 10:00:00,77.32,78.15,77.32,78.0,43200.0,41.7643,42.2126,41.7643,42.1316,43200.0
2008-10-31 10:10:00,78.15,78.76,77.9,78.75,24200.0,42.2126,42.5421,42.0776,42.5367,24200.0
2008-10-31 10:20:00,78.75,79.36,78.75,79.17,26600.0,42.5367,42.8662,42.5367,42.7635,26600.0
2008-10-31 10:30:00,79.18,79.82,78.71,78.71,34500.0,42.7689,43.1146,42.5151,42.5151,34500.0
2008-10-31 10:40:00,78.69,79.19,78.56,78.96,27100.0,42.5043,42.7743,42.4341,42.6501,27100.0
2008-10-31 10:50:00,78.97,79.32,78.76,79.32,25400.0,42.6555,42.8446,42.5421,42.8446,25400.0
2008-10-31 11:00:00,79.24,79.93,79.23,79.69,36900.0,42.8014,43.1741,42.796,43.0444,36900.0
2008-10-31 11:10:00,79.75,80.28,79.52,80.27,30700.0,43.0768,43.3631,42.9526,43.3577,30700.0
2008-10-31 11:20:00,80.24,80.5,80.05,80.45,16100.0,43.3415,43.4819,43.2389,43.4549,16100.0
2008-10-31 11:30:00,80.32,80.55,79.97,80.42,21600.0,43.3847,43.5089,43.1957,43.4387,21600.0
2008-10-31 11:40:00,80.46,80.81,80.02,80.35,27900.0,43.4603,43.6494,43.2227,43.4009,27900.0
2008-10-31 11:50:00,80.43,80.86,80.35,80.76,32200.0,43.4441,43.6764,43.4009,43.6224,32200.0
2008-10-31 12:00:00,80.71,80.81,80.25,80.66,25000.0,43.5954,43.6494,43.3469,43.5684,25000.0
2008-10-31 12:10:00,80.71,80.73,80.05,80.35,22800.0,43.5954,43.6062,43.2389,43.4009,22800.0
2008-10-31 12:20:00,80.3,80.47,79.43,79.45,62600.0,43.3739,43.4657,42.904,42.9148,62600.0
2008-10-31 12:30:00,79.46,79.98,79.36,79.98,17500.0,42.9202,43.2011,42.8662,43.2011,17500.0
2008-10-31 12:40:00,80.04,80.5,79.71,80.21,29600.0,43.2335,43.4819,43.0552,43.3253,29600.0
2008-10-31 12:50:00,80.3,80.76,80.19,80.36,25700.0,43.3739,43.6224,43.3145,43.4063,25700.0
2008-10-31 13:00:00,80.35,81.19,80.07,80.75,41500.0,43.4009,43.8546,43.2497,43.617,41500.0
2008-10-31 13:10:00,80.75,81.2,80.5,80.78,36200.0,43.617,43.86,43.4819,43.6332,36200.0
2008-10-31 13:20:00,80.78,81.51,80.69,81.37,38700.0,43.6332,44.0275,43.5846,43.9519,38700.0
2008-10-31 13:30:00,81.31,81.9,81.2,81.54,46100.0,43.9195,44.2381,43.86,44.0437,46100.0
2008-10-31 13:40:00,81.51,81.71,81.19,81.5,51000.0,44.0275,44.1355,43.8546,44.0221,51000.0
2008-10-31 13:50:00,81.53,81.9,81.35,81.84,25900.0,44.0383,44.2381,43.9411,44.2057,25900.0
2008-10-31 14:00:00,81.77,82.08,81.44,81.85,30000.0,44.1679,44.3354,43.9897,44.2111,30000.0
2008-10-31 14:10:00,81.83,81.93,81.1,81.34,40100.0,44.2003,44.2544,43.806,43.9357,40100.0
2008-10-31 14:20:00,81.28,81.79,81.2,81.76,28900.0,43.9033,44.1787,43.86,44.1625,28900.0
2008-10-31 14:30:00,81.8,82.32,81.16,82.22,58300.0,44.1841,44.465,43.8384,44.411,58300.0
2008-10-31 14:40:00,82.21,82.23,81.6,81.93,25400.0,44.4056,44.4164,44.0761,44.2544,25400.0
2008-10-31 14:50:00,82.02,82.39,81.8,82.33,48700.0,44.303,44.5028,44.1841,44.4704,48700.0
2008-10-31 15:00:00,82.4,83.11,82.15,83.04,44800.0,44.5082,44.8917,44.3732,44.8539,44800.0
2008-10-31 15:10:00,83.09,83.16,81.74,81.76,58300.0,44.8809,44.9187,44.1517,44.1625,58300.0
2008-10-31 15:20:00,81.77,83.02,81.56,82.52,72200.0,44.1679,44.8431,44.0545,44.573,72200.0
2008-10-31 15:30:00,82.52,83.07,82.19,82.94,64200.0,44.573,44.8701,44.3948,44.7999,64200.0
2008-10-31 15:40:00,83.02,83.77,81.8,82.8,208000.0,44.8431,45.2482,44.1841,44.7243,208000.0
2008-10-31 15:50:00,82.85,84.89,82.5,84.26,459100.0,44.7513,45.8532,44.5622,45.5129,459100.0
2008-11-03 09:30:00,81.78,82.67,81.21,81.91,91000.0,44.1733,44.6541,43.8654,44.2435,91000.0
2008-11-03 09:40:00,82.01,82.34,81.62,81.99,29200.0,44.2976,44.4758,44.0869,44.2868,29200.0
2008-11-03 09:50:00,81.98,81.98,80.15,80.22,43900.0,44.2814,44.2814,43.2929,43.3307,43900.0
2008-11-03 10:00:00,80.17,80.6,79.52,80.18,62100.0,43.3037,43.536,42.9526,43.3091,62100.0
2008-11-03 10:10:00,80.12,80.48,79.19,79.57,123100.0,43.2767,43.4711,42.7743,42.9796,123100.0
2008-11-03 10:20:00,79.48,79.61,78.57,78.77,56200.0,42.931,43.0012,42.4395,42.5475,56200.0
2008-11-03 10:30:00,78.78,79.57,78.42,79.57,36700.0,42.5529,42.9796,42.3584,42.9796,36700.0
2008-11-03 10:40:00,79.59,80.1,79.5,80.1,21600.0,42.9904,43.2659,42.9418,43.2659,21600.0
2008-11-03 10:50:00,79.92,80.08,79.58,79.99,27900.0,43.1687,43.2551,42.985,43.2065,27900.0
2008-11-03 11:00:00,79.96,80.58,79.96,80.4,38600.0,43.1903,43.5252,43.1903,43.4279,38600.0
2008-11-03 11:10:00,80.44,80.52,79.98,80.4,14900.0,43.4495,43.4927,43.2011,43.4279,14900.0
2008-11-03 11:20:00,80.52,80.9,80.52,80.84,27100.0,43.4927,43.698,43.4927,43.6656,27100.0
2008-11-03 11:30:00,80.77,81.01,80.76,80.84,17800.0,43.6278,43.7574,43.6224,43.6656,17800.0
2008-11-03 11:40:00,80.92,81.2,80.84,80.89,24000.0,43.7088,43.86,43.6656,43.6926,24000.0
2008-11-03 11:50:00,80.94,81.16,80.84,81.04,39800.0,43.7196,43.8384,43.6656,43.7736,39800.0
2008-11-03 12:00:00,81.04,81.1,80.9,80.92,19600.0,43.7736,43.806,43.698,43.7088,19600.0
2008-11-03 12:10:00,80.92,81.54,80.9,81.3,14500.0,43.7088,44.0437,43.698,43.9141,14500.0
2008-11-03 12:20:00,81.25,81.67,81.11,81.21,26900.0,43.8871,44.1139,43.8114,43.8654,26900.0
2008-11-03 12:30:00,81.25,81.32,81.11,81.12,21600.0,43.8871,43.9249,43.8114,43.8168,21600.0
2008-11-03 12:40:00,81.16,81.16,80.69,80.74,12700.0,43.8384,43.8384,43.5846,43.6116,12700.0
2008-11-03 12:50:00,80.68,81.2,80.64,81.17,13200.0,43.5792,43.86,43.5576,43.8438,13200.0
2008-11-03 13:00:00,81.17,81.34,80.95,81.16,11100.0,43.8438,43.9357,43.725,43.8384,11100.0
2008-11-03 13:10:00,81.16,81.38,80.9,81.07,19800.0,43.8384,43.9573,43.698,43.7898,19800.0
2008-11-03 13:20:00,80.96,81.15,80.93,80.93,9600.0,43.7304,43.833,43.7142,43.7142,9600.0
2008-11-03 13:30:00,80.99,80.99,80.48,80.66,17700.0,43.7466,43.7466,43.4711,43.5684,17700.0
2008-11-03 13:40:00,80.66,80.71,80.12,80.13,15900.0,43.5684,43.5954,43.2767,43.2821,15900.0
2008-11-03 13:50:00,80.19,80.37,80.03,80.07,13000.0,43.3145,43.4117,43.2281,43.2497,13000.0
2008-11-03 14:00:00,80.07,80.25,79.75,80.21,38000.0,43.2497,43.3469,43.0768,43.3253,38000.0
2008-11-03 14:10:00,80.26,80.56,79.73,79.79,22200.0,43.3523,43.5143,43.066,43.0984,22200.0
2008-11-03 14:20:00,79.78,80.39,79.73,80.39,9500.0,43.093,43.4225,43.066,43.4225,9500.0
2008-11-03 14:30:00,80.34,80.36,79.89,80.12,12900.0,43.3955,43.4063,43.1524,43.2767,12900.0
2008-11-03 14:40:00,80.1,80.3,79.92,80.17,14500.0,43.2659,43.3739,43.1687,43.3037,14500.0
2008-11-03 14:50:00,80.19,80.41,79.73,79.74,26400.0,43.3145,43.4333,43.066,43.0714,26400.0
2008-11-03 15:00:00,79.75,80.01,79.47,79.85,24000.0,43.0768,43.2173,42.9256,43.1308,24000.0
2008-11-03 15:10:00,79.88,80.23,79.82,80.23,13300.0,43.147,43.3361,43.1146,43.3361,13300.0
2008-11-03 15:20:00,80.23,80.55,79.85,80.49,30200.0,43.3361,43.5089,43.1308,43.4765,30200.0
2008-11-03 15:30:00,80.47,80.67,80.17,80.4,28600.0,43.4657,43.5738,43.3037,43.4279,28600.0
2008-11-03 15:40:00,80.36,80.95,80.32,80.9,71000.0,43.4063,43.725,43.3847,43.698,71000.0
2008-11-03 15:50:00,80.83,80.92,79.45,79.65,171000.0,43.6602,43.7088,42.9148,43.0228,171000.0
2008-11-04 09:30:00,80.9,82.65,80.9,81.86,91100.0,43.698,44.6433,43.698,44.2165,91100.0
2008-11-04 09:40:00,81.76,82.24,81.1,81.34,81300.0,44.1625,44.4218,43.806,43.9357,81300.0
2008-11-04 09:50:00,81.35,81.35,80.27,80.7,63700.0,43.9411,43.9411,43.3577,43.59,63700.0
2008-11-04 10:00:00,80.55,81.15,80.43,80.87,32900.0,43.5089,43.833,43.4441,43.6818,32900.0
2008-11-04 10:10:00,80.98,81.6,80.8,81.6,30400.0,43.7412,44.0761,43.644,44.0761,30400.0
2008-11-04 10:20:00,81.65,81.77,81.15,81.53,65100.0,44.1031,44.1679,43.833,44.0383,65100.0
2008-11-04 10:30:00,81.57,81.77,81.2,81.77,49000.0,44.0599,44.1679,43.86,44.1679,49000.0
2008-11-04 10:40:00,81.71,81.75,81.26,81.58,18700.0,44.1355,44.1571,43.8925,44.0653,18700.0
2008-11-04 10:50:00,81.53,82.42,81.5,82.36,49400.0,44.0383,44.519,44.0221,44.4866,49400.0
2008-11-04 11:00:00,82.42,83.05,82.37,82.63,29600.0,44.519,44.8593,44.492,44.6325,29600.0
2008-11-04 11:10:00,82.63,83.01,82.35,82.61,31800.0,44.6325,44.8377,44.4812,44.6217,31800.0
2008-11-04 11:20:00,82.61,82.64,82.17,82.44,21900.0,44.6217,44.6379,44.384,44.5298,21900.0
2008-11-04 11:30:00,82.44,82.54,81.87,82.05,24900.0,44.5298,44.5838,44.2219,44.3192,24900.0
2008-11-04 11:40:00,82.05,82.5,81.98,82.26,22000.0,44.3192,44.5622,44.2814,44.4326,22000.0
2008-11-04 11:50:00,82.32,82.6,82.21,82.39,22000.0,44.465,44.6163,44.4056,44.5028,22000.0
2008-11-04 12:00:00,82.48,82.51,81.77,82.27,22100.0,44.5514,44.5676,44.1679,44.438,22100.0
2008-11-04 12:10:00,82.22,82.6,82.16,82.39,24100.0,44.411,44.6163,44.3786,44.5028,24100.0
2008-11-04 12:20:00,82.33,82.48,82.18,82.18,11800.0,44.4704,44.5514,44.3894,44.3894,11800.0
2008-11-04 12:30:00,82.16,82.16,81.81,81.94,18900.0,44.3786,44.3786,44.1895,44.2598,18900.0
2008-11-04 12:40:00,81.97,81.97,81.52,81.93,30500.0,44.276,44.276,44.0329,44.2544,30500.0
2008-11-04 12:50:00,81.98,82.4,81.85,82.4,23500.0,44.2814,44.5082,44.2111,44.5082,23500.0
2008-11-04 13:00:00,82.44,82.44,82.22,82.43,16200.0,44.5298,44.5298,44.411,44.5244,16200.0
2008-11-04 13:10:00,82.42,82.6,82.2,82.51,57200.0,44.519,44.6163,44.4002,44.5676,57200.0
2008-11-04 13:20:00,82.49,82.84,82.39,82.81,53800.0,44.5568,44.7459,44.5028,44.7297,53800.0
2008-11-04 13:30:00,82.78,83.07,82.39,82.99,29600.0,44.7135,44.8701,44.5028,44.8269,29600.0
2008-11-04 13:40:00,83.0,83.12,82.77,82.92,29300.0,44.8323,44.8971,44.7081,44.7891,29300.0
2008-11-04 13:50:00,82.87,83.14,82.7,82.87,22500.0,44.7621,44.9079,44.6703,44.7621,22500.0
2008-11-04 14:00:00,82.85,82.87,82.1,82.27,19100.0,44.7513,44.7621,44.3462,44.438,19100.0
2008-11-04 14:10:00,82.37,82.7,82.27,82.43,41900.0,44.492,44.6703,44.438,44.5244,41900.0
2008-11-04 14:20:00,82.4,82.61,82.16,82.55,29500.0,44.5082,44.6217,44.3786,44.5892,29500.0
2008-11-04 14:30:00,82.51,82.61,82.04,82.15,29500.0,44.5676,44.6217,44.3138,44.3732,29500.0
2008-11-04 14:40:00,82.2,82.42,81.69,81.75,26100.0,44.4002,44.519,44.1247,44.1571,26100.0
2008-11-04 14:50:00,81.75,81.83,81.29,81.81,29400.0,44.1571,44.2003,43.9087,44.1895,29400.0
2008-11-04 15:00:00,81.75,81.89,81.15,81.38,28700.0,44.1571,44.2327,43.833,43.9573,28700.0
2008-11-04 15:10:00,81.35,82.22,81.35,81.96,39300.0,43.9411,44.411,43.9411,44.2706,39300.0
2008-11-04 15:20:00,81.92,82.09,81.7,81.75,28500.0,44.249,44.3408,44.1301,44.1571,28500.0
2008-11-04 15:30:00,81.79,82.24,81.77,82.2,68300.0,44.1787,44.4218,44.1679,44.4002,68300.0
2008-11-04 15:40:00,82.24,82.83,82.17,82.61,158600.0,44.4218,44.7405,44.384,44.6217,158600.0
2008-11-04 15:50:00,82.56,84.42,82.2,83.81,283600.0,44.5946,45.5993,44.4002,45.2698,283600.0
2008-11-05 09:30:00,82.15,82.27,80.17,81.22,64200.0,44.3732,44.438,43.3037,43.8708,64200.0
2008-11-05 09:40:00,81.42,81.68,79.95,80.28,76600.0,43.9789,44.1193,43.1849,43.3631,76600.0
2008-11-05 09:50:00,80.16,80.28,79.02,79.7,86700.0,43.2983,43.3631,42.6825,43.0498,86700.0
2008-11-05 10:00:00,79.53,80.81,79.27,80.81,42600.0,42.958,43.6494,42.8176,43.6494,42600.0
2008-11-05 10:10:00,80.69,80.84,80.28,80.75,65300.0,43.5846,43.6656,43.3631,43.617,65300.0
2008-11-05 10:20:00,80.7,81.25,80.7,81.22,38800.0,43.59,43.8871,43.59,43.8708,38800.0
2008-11-05 10:30:00,81.22,81.4,80.65,80.7,52500.0,43.8708,43.9681,43.563,43.59,52500.0
2008-11-05 10:40:00,80.82,81.15,80.61,80.86,45300.0,43.6548,43.833,43.5414,43.6764,45300.0
2008-11-05 10:50:00,80.87,80.87,80.15,80.61,31200.0,43.6818,43.6818,43.2929,43.5414,31200.0
2008-11-05 11:00:00,80.57,80.91,80.47,80.69,31500.0,43.5198,43.7034,43.4657,43.5846,31500.0
2008-11-05 11:10:00,80.75,81.37,80.68,81.37,32300.0,43.617,43.9519,43.5792,43.9519,32300.0
2008-11-05 11:20:00,81.33,81.59,81.17,81.23,24900.0,43.9303,44.0707,43.8438,43.8762,24900.0
2008-11-05 11:30:00,81.16,81.53,81.14,81.41,23300.0,43.8384,44.0383,43.8276,43.9735,23300.0
2008-11-05 11:40:00,81.38,81.72,81.06,81.72,23800.0,43.9573,44.1409,43.7844,44.1409,23800.0
2008-11-05 11:50:00,81.67,81.94,81.39,81.47,27800.0,44.1139,44.2598,43.9627,44.0059,27800.0
2008-11-05 12:00:00,81.61,81.86,81.13,81.13,56900.0,44.0815,44.2165,43.8222,43.8222,56900.0
2008-11-05 12:10:00,81.2,81.31,80.37,80.78,28000.0,43.86,43.9195,43.4117,43.6332,28000.0
2008-11-05 12:20:00,80.77,81.21,80.39,80.42,15900.0,43.6278,43.8654,43.4225,43.4387,15900.0
2008-11-05 12:30:00,80.48,80.68,80.07,80.23,20000.0,43.4711,43.5792,43.2497,43.3361,20000.0
2008-11-05 12:40:00,80.1,80.83,80.0,80.54,20900.0,43.2659,43.6602,43.2119,43.5035,20900.0
2008-11-05 12:50:00,80.49,80.68,80.01,80.55,16600.0,43.4765,43.5792,43.2173,43.5089,16600.0
2008-11-05 13:00:00,80.56,81.36,80.56,81.28,17100.0,43.5143,43.9465,43.5143,43.9033,17100.0
2008-11-05 13:10:00,81.39,81.69,81.11,81.38,13700.0,43.9627,44.1247,43.8114,43.9573,13700.0
2008-11-05 13:20:00,81.34,81.44,80.87,81.04,13100.0,43.9357,43.9897,43.6818,43.7736,13100.0
2008-11-05 13:30:00,80.97,81.02,80.38,80.5,12700.0,43.7358,43.7628,43.4171,43.4819,12700.0
2008-11-05 13:40:00,80.49,80.85,80.3,80.58,10700.0,43.4765,43.671,43.3739,43.5252,10700.0
2008-11-05 13:50:00,80.6,80.76,80.05,80.34,19300.0,43.536,43.6224,43.2389,43.3955,19300.0
2008-11-05 14:00:00,80.24,80.24,79.5,79.62,58100.0,43.3415,43.3415,42.9418,43.0066,58100.0
2008-11-05 14:10:00,79.63,80.07,79.5,79.86,24000.0,43.012,43.2497,42.9418,43.1362,24000.0
2008-11-05 14:20:00,79.84,80.05,79.6,79.88,33000.0,43.1254,43.2389,42.9958,43.147,33000.0
2008-11-05 14:30:00,79.81,80.87,79.81,80.17,16600.0,43.1092,43.6818,43.1092,43.3037,16600.0
2008-11-05 14:40:00,80.11,80.29,79.92,80.17,24000.0,43.2713,43.3685,43.1687,43.3037,24000.0
2008-11-05 14:50:00,80.14,80.29,79.64,79.65,32100.0,43.2875,43.3685,43.0174,43.0228,32100.0
2008-11-05 15:00:00,79.7,79.71,79.16,79.36,46500.0,43.0498,43.0552,42.7581,42.8662,46500.0
2008-11-05 15:10:00,79.38,79.58,78.41,78.83,73300.0,42.877,42.985,42.353,42.5799,73300.0
2008-11-05 15:20:00,78.74,78.97,78.22,78.44,51300.0,42.5313,42.6555,42.2504,42.3692,51300.0
2008-11-05 15:30:00,78.49,78.52,77.29,77.4,65900.0,42.3962,42.4124,41.7481,41.8075,65900.0
2008-11-05 15:40:00,77.3,78.19,76.61,77.54,166000.0,41.7535,42.2342,41.3808,41.8831,166000.0
2008-11-05 15:50:00,77.45,78.16,74.92,76.07,443300.0,41.8345,42.218,40.4679,41.0891,443300.0
2008-11-06 09:30:00,76.37,76.41,75.5,75.95,42600.0,41.2511,41.2727,40.7812,41.0243,42600.0
2008-11-06 09:40:00,75.95,76.09,74.76,74.76,39500.0,41.0243,41.0999,40.3815,40.3815,39500.0
2008-11-06 09:50:00,74.75,74.78,73.48,73.96,114300.0,40.3761,40.3923,39.6901,39.9494,114300.0
2008-11-06 10:00:00,73.81,74.4,72.4,73.9,53100.0,39.8683,40.187,39.1067,39.917,53100.0
2008-11-06 10:10:00,73.95,74.4,73.67,73.76,74900.0,39.944,40.187,39.7927,39.8413,74900.0
2008-11-06 10:20:00,73.83,74.49,73.67,73.91,35400.0,39.8792,40.2356,39.7927,39.9224,35400.0
2008-11-06 10:30:00,73.82,74.2,73.4,74.12,53000.0,39.8737,40.079,39.6469,40.0358,53000.0
2008-11-06 10:40:00,73.99,74.15,73.6,73.61,66800.0,39.9656,40.052,39.7549,39.7603,66800.0
2008-11-06 10:50:00,73.69,74.13,73.42,74.07,26800.0,39.8035,40.0412,39.6577,40.0088,26800.0
2008-11-06 11:00:00,74.09,74.09,73.13,73.23,22900.0,40.0196,40.0196,39.501,39.5551,22900.0
2008-11-06 11:10:00,73.26,74.0,73.08,73.71,32700.0,39.5713,39.971,39.474,39.8143,32700.0
2008-11-06 11:20:00,73.72,73.76,73.24,73.46,20800.0,39.8197,39.8413,39.5605,39.6793,20800.0
2008-11-06 11:30:00,73.52,73.58,73.04,73.49,30800.0,39.7117,39.7441,39.4524,39.6955,30800.0
2008-11-06 11:40:00,73.53,73.71,73.05,73.52,33900.0,39.7171,39.8143,39.4578,39.7117,33900.0
2008-11-06 11:50:00,73.46,73.66,73.05,73.18,14200.0,39.6793,39.7873,39.4578,39.5281,14200.0
2008-11-06 12:00:00,73.05,73.39,72.48,72.5,126300.0,39.4578,39.6415,39.15,39.1608,126300.0
2008-11-06 12:10:00,72.57,72.91,72.21,72.24,31700.0,39.1986,39.3822,39.0041,39.0203,31700.0
2008-11-06 12:20:00,72.22,72.39,71.63,71.64,47700.0,39.0095,39.1013,38.6908,38.6962,47700.0
2008-11-06 12:30:00,71.63,71.74,71.1,71.26,46100.0,38.6908,38.7502,38.4045,38.491,46100.0
2008-11-06 12:40:00,71.26,72.07,71.0,72.07,30500.0,38.491,38.9285,38.3505,38.9285,30500.0
2008-11-06 12:50:00,72.08,72.2,71.42,71.52,25700.0,38.9339,38.9987,38.5774,38.6314,25700.0
2008-11-06 13:00:00,71.54,71.76,71.2,71.7,15800.0,38.6422,38.761,38.4586,38.7286,15800.0
2008-11-06 13:10:00,71.69,71.96,71.05,71.21,30800.0,38.7232,38.8691,38.3775,38.464,30800.0
2008-11-06 13:20:00,71.23,71.58,71.15,71.34,20300.0,38.4748,38.6638,38.4316,38.5342,20300.0
2008-11-06 13:30:00,71.32,71.5,70.85,71.23,26500.0,38.5234,38.6206,38.2695,38.4748,26500.0
2008-11-06 13:40:00,71.23,71.43,70.81,71.23,65200.0,38.4748,38.5828,38.2479,38.4748,65200.0
2008-11-06 13:50:00,71.23,72.26,71.19,72.16,29100.0,38.4748,39.0311,38.4532,38.9771,29100.0
2008-11-06 14:00:00,72.07,72.83,71.92,72.53,93200.0,38.9285,39.339,38.8475,39.177,93200.0
2008-11-06 14:10:00,72.53,72.53,72.02,72.27,42800.0,39.177,39.177,38.9015,39.0365,42800.0
2008-11-06 14:20:00,72.23,72.42,72.02,72.21,60500.0,39.0149,39.1175,38.9015,39.0041,60500.0
2008-11-06 14:30:00,72.21,72.78,71.87,72.7,51100.0,39.0041,39.312,38.8205,39.2688,51100.0
2008-11-06 14:40:00,72.53,73.1,72.35,73.0,59500.0,39.177,39.4848,39.0797,39.4308,59500.0
2008-11-06 14:50:00,73.01,73.53,72.34,72.4,61500.0,39.4362,39.7171,39.0743,39.1067,61500.0
2008-11-06 15:00:00,72.37,72.54,71.24,71.41,55300.0,39.0905,39.1824,38.4802,38.572,55300.0
2008-11-06 15:10:00,71.33,71.94,70.94,71.76,49700.0,38.5288,38.8583,38.3181,38.761,49700.0
2008-11-06 15:20:00,71.73,71.97,71.21,71.47,56000.0,38.7448,38.8745,38.464,38.6044,56000.0
2008-11-06 15:30:00,71.51,72.23,71.03,71.08,61600.0,38.626,39.0149,38.3667,38.3937,61600.0
2008-11-06 15:40:00,70.97,71.97,70.76,70.9,100900.0,38.3343,38.8745,38.2209,38.2965,100900.0
2008-11-06 15:50:00,70.99,71.74,70.65,71.34,251700.0,38.3451,38.7502,38.1615,38.5342,251700.0
2008-11-07 09:30:00,72.25,75.51,72.25,74.1,127400.0,39.0257,40.7866,39.0257,40.025,127400.0
2008-11-07 09:40:00,74.05,74.19,72.31,72.73,162200.0,39.998,40.0736,39.0581,39.285,162200.0
2008-11-07 09:50:00,72.72,73.49,72.55,72.94,89400.0,39.2796,39.6955,39.1878,39.3984,89400.0
2008-11-07 10:00:00,72.96,74.5,72.93,74.39,142400.0,39.4092,40.2411,39.393,40.1816,142400.0
2008-11-07 10:10:00,74.49,75.66,74.12,75.57,83100.0,40.2356,40.8676,40.0358,40.819,83100.0
2008-11-07 10:20:00,75.49,76.33,75.1,75.1,103800.0,40.7758,41.2295,40.5651,40.5651,103800.0
2008-11-07 10:30:00,75.2,76.02,74.75,75.99,99700.0,40.6192,41.0621,40.3761,41.0459,99700.0
2008-11-07 10:40:00,75.86,75.86,75.07,75.12,90700.0,40.9757,40.9757,40.5489,40.5759,90700.0
2008-11-07 10:50:00,75.14,75.65,74.67,74.67,56000.0,40.5867,40.8622,40.3329,40.3329,56000.0
2008-11-07 11:00:00,74.72,74.73,73.49,73.51,90400.0,40.3599,40.3653,39.6955,39.7063,90400.0
2008-11-07 11:10:00,73.56,74.13,72.86,73.02,65600.0,39.7333,40.0412,39.3552,39.4416,65600.0
2008-11-07 11:20:00,73.02,73.4,72.14,72.47,57400.0,39.4416,39.6469,38.9663,39.1445,57400.0
2008-11-07 11:30:00,72.55,73.05,72.42,72.97,22700.0,39.1878,39.4578,39.1175,39.4146,22700.0
2008-11-07 11:40:00,73.0,73.94,72.94,73.9,35800.0,39.4308,39.9386,39.3984,39.917,35800.0
2008-11-07 11:50:00,73.9,74.32,73.6,74.32,46900.0,39.917,40.1438,39.7549,40.1438,46900.0
2008-11-07 12:00:00,74.28,74.62,74.19,74.31,50200.0,40.1222,40.3059,40.0736,40.1384,50200.0
2008-11-07 12:10:00,74.41,74.77,73.96,74.03,27400.0,40.1924,40.3869,39.9494,39.9872,27400.0
2008-11-07 12:20:00,74.05,74.45,74.02,74.11,69000.0,39.998,40.214,39.9818,40.0304,69000.0
2008-11-07 12:30:00,74.11,74.44,74.03,74.43,48800.0,40.0304,40.2086,39.9872,40.2032,48800.0
2008-11-07 12:40:00,74.38,74.61,74.2,74.37,43000.0,40.1762,40.3005,40.079,40.1708,43000.0
2008-11-07 12:50:00,74.39,74.77,74.37,74.67,69000.0,40.1816,40.3869,40.1708,40.3329,69000.0
2008-11-07 13:00:00,74.59,74.87,74.46,74.46,22700.0,40.2897,40.4409,40.2194,40.2194,22700.0
2008-11-07 13:10:00,74.45,74.49,73.57,73.57,73700.0,40.214,40.2356,39.7387,39.7387,73700.0
2008-11-07 13:20:00,73.57,73.88,73.36,73.74,46100.0,39.7387,39.9062,39.6253,39.8305,46100.0
2008-11-07 13:30:00,73.74,73.94,73.44,73.6,34800.0,39.8305,39.9386,39.6685,39.7549,34800.0
2008-11-07 13:40:00,73.65,73.69,72.6,73.4,43600.0,39.7819,39.8035,39.2148,39.6469,43600.0
2008-11-07 13:50:00,73.4,73.54,72.52,73.49,97800.0,39.6469,39.7225,39.1716,39.6955,97800.0
2008-11-07 14:00:00,73.39,73.5,72.85,73.15,45600.0,39.6415,39.7009,39.3498,39.5119,45600.0
2008-11-07 14:10:00,73.16,73.52,73.1,73.47,27100.0,39.5173,39.7117,39.4848,39.6847,27100.0
2008-11-07 14:20:00,73.47,73.85,73.35,73.85,25200.0,39.6847,39.89,39.6199,39.89,25200.0
2008-11-07 14:30:00,73.83,74.11,73.74,74.02,33300.0,39.8792,40.0304,39.8305,39.9818,33300.0
2008-11-07 14:40:00,74.0,74.36,73.72,74.22,42300.0,39.971,40.1654,39.8197,40.0898,42300.0
2008-11-07 14:50:00,74.32,74.41,73.08,73.1,69100.0,40.1438,40.1924,39.474,39.4848,69100.0
2008-11-07 15:00:00,73.08,74.18,72.94,74.09,87200.0,39.474,40.0682,39.3984,40.0196,87200.0
2008-11-07 15:10:00,74.09,74.47,73.47,73.77,59700.0,40.0196,40.2248,39.6847,39.8467,59700.0
2008-11-07 15:20:00,73.8,74.18,73.14,73.71,56000.0,39.8629,40.0682,39.5064,39.8143,56000.0
2008-11-07 15:30:00,73.79,74.52,73.48,74.0,78000.0,39.8575,40.2519,39.6901,39.971,78000.0
2008-11-07 15:40:00,74.04,75.15,74.03,75.13,148700.0,39.9926,40.5921,39.9872,40.5813,148700.0
2008-11-07 15:50:00,75.13,77.64,74.81,77.02,489500.0,40.5813,41.9371,40.4085,41.6022,489500.0
2008-11-10 09:30:00,77.09,78.6,75.05,75.79,48300.0,41.64,42.4557,40.5381,40.9378,48300.0
2008-11-10 09:40:00,75.78,76.29,75.26,75.96,39600.0,40.9324,41.2079,40.6516,41.0297,39600.0
2008-11-10 09:50:00,75.96,76.44,75.86,76.24,42900.0,41.0297,41.2889,40.9757,41.1809,42900.0
2008-11-10 10:00:00,76.25,76.38,75.73,76.24,58300.0,41.1863,41.2565,40.9054,41.1809,58300.0
2008-11-10 10:10:00,76.31,77.11,76.17,76.48,34900.0,41.2187,41.6508,41.1431,41.3105,34900.0
2008-11-10 10:20:00,76.48,76.59,76.01,76.38,62400.0,41.3105,41.37,41.0567,41.2565,62400.0
2008-11-10 10:30:00,76.44,76.59,75.74,75.78,31800.0,41.2889,41.37,40.9108,40.9324,31800.0
2008-11-10 10:40:00,75.79,75.8,75.26,75.43,14100.0,40.9378,40.9432,40.6516,40.7434,14100.0
2008-11-10 10:50:00,75.42,75.58,74.86,74.87,19600.0,40.738,40.8244,40.4355,40.4409,19600.0
2008-11-10 11:00:00,74.86,74.86,74.1,74.25,28500.0,40.4355,40.4355,40.025,40.106,28500.0
2008-11-10 11:10:00,74.23,74.23,73.44,73.44,35100.0,40.0952,40.0952,39.6685,39.6685,35100.0
2008-11-10 11:20:00,73.4,74.34,73.29,74.13,53700.0,39.6469,40.1546,39.5875,40.0412,53700.0
2008-11-10 11:30:00,74.11,74.44,74.01,74.44,30000.0,40.0304,40.2086,39.9764,40.2086,30000.0
2008-11-10 11:40:00,74.4,74.41,73.35,73.4,19200.0,40.187,40.1924,39.6199,39.6469,19200.0
2008-11-10 11:50:00,73.48,73.62,72.99,73.38,23900.0,39.6901,39.7657,39.4254,39.6361,23900.0
2008-11-10 12:00:00,73.38,73.75,73.09,73.63,18600.0,39.6361,39.8359,39.4794,39.7711,18600.0
2008-11-10 12:10:00,73.56,73.77,73.29,73.37,12400.0,39.7333,39.8467,39.5875,39.6307,12400.0
2008-11-10 12:20:00,73.29,73.44,73.07,73.31,15500.0,39.5875,39.6685,39.4686,39.5983,15500.0
2008-11-10 12:30:00,73.27,73.76,73.19,73.5,17100.0,39.5767,39.8413,39.5335,39.7009,17100.0
2008-11-10 12:40:00,73.5,73.62,73.31,73.44,12900.0,39.7009,39.7657,39.5983,39.6685,12900.0
2008-11-10 12:50:00,73.55,73.55,72.86,73.21,12400.0,39.7279,39.7279,39.3552,39.5443,12400.0
2008-11-10 13:00:00,73.21,74.3,73.0,74.12,49300.0,39.5443,40.133,39.4308,40.0358,49300.0
2008-11-10 13:10:00,74.19,74.36,73.87,74.13,10500.0,40.0736,40.1654,39.9008,40.0412,10500.0
2008-11-10 13:20:00,74.14,75.02,74.08,74.89,15300.0,40.0466,40.5219,40.0142,40.4517,15300.0
2008-11-10 13:30:00,74.84,75.42,74.56,75.39,18700.0,40.4247,40.738,40.2735,40.7218,18700.0
2008-11-10 13:40:00,75.33,75.54,74.69,74.97,29800.0,40.6894,40.8028,40.3437,40.4949,29800.0
2008-11-10 13:50:00,75.02,75.36,74.83,75.23,19800.0,40.5219,40.7056,40.4193,40.6354,19800.0
2008-11-10 14:00:00,75.21,75.29,74.68,75.04,31500.0,40.6246,40.6678,40.3383,40.5327,31500.0
2008-11-10 14:10:00,75.02,75.04,74.09,74.22,25400.0,40.5219,40.5327,40.0196,40.0898,25400.0
2008-11-10 14:20:00,74.33,74.44,74.0,74.15,37600.0,40.1492,40.2086,39.971,40.052,37600.0
2008-11-10 14:30:00,74.15,74.26,73.31,73.51,27600.0,40.052,40.1114,39.5983,39.7063,27600.0
2008-11-10 14:40:00,73.47,74.11,73.27,73.28,16100.0,39.6847,40.0304,39.5767,39.5821,16100.0
2008-11-10 14:50:00,73.29,73.33,72.69,73.11,44500.0,39.5875,39.6091,39.2634,39.4902,44500.0
2008-11-10 15:00:00,73.11,73.12,72.19,72.69,100600.0,39.4902,39.4956,38.9933,39.2634,100600.0
2008-11-10 15:10:00,72.68,73.33,72.46,72.9,103800.0,39.258,39.6091,39.1391,39.3768,103800.0
2008-11-10 15:20:00,72.9,73.13,72.07,72.54,75600.0,39.3768,39.501,38.9285,39.1824,75600.0
2008-11-10 15:30:00,72.54,73.54,72.0,72.0,94500.0,39.1824,39.7225,38.8907,38.8907,94500.0
2008-11-10 15:40:00,72.0,73.23,71.65,72.17,134600.0,38.8907,39.5551,38.7016,38.9825,134600.0
2008-11-10 15:50:00,72.17,73.31,71.35,72.56,368100.0,38.9825,39.5983,38.5396,39.1932,368100.0
2008-11-11 09:30:00,70.93,71.16,70.02,70.58,47700.0,38.3127,38.437,37.8212,38.1237,47700.0
2008-11-11 09:40:00,70.55,70.55,68.9,69.62,54600.0,38.1075,38.1075,37.2162,37.6051,54600.0
2008-11-11 09:50:00,69.62,69.77,69.14,69.64,75600.0,37.6051,37.6861,37.3459,37.6159,75600.0
2008-11-11 10:00:00,69.6,69.93,69.16,69.76,159800.0,37.5943,37.7726,37.3567,37.6807,159800.0
2008-11-11 10:10:00,69.76,70.2,69.73,70.02,73500.0,37.6807,37.9184,37.6645,37.8212,73500.0
2008-11-11 10:20:00,70.07,70.23,69.52,69.77,45800.0,37.8482,37.9346,37.5511,37.6861,45800.0
2008-11-11 10:30:00,69.82,70.24,69.65,70.07,55900.0,37.7132,37.94,37.6213,37.8482,55900.0
2008-11-11 10:40:00,70.0,70.19,69.66,69.92,25900.0,37.8104,37.913,37.6267,37.7672,25900.0
2008-11-11 10:50:00,69.97,70.0,69.23,69.5,60200.0,37.7942,37.8104,37.3945,37.5403,60200.0
2008-11-11 11:00:00,69.41,69.88,69.4,69.78,43200.0,37.4917,37.7456,37.4863,37.6916,43200.0
2008-11-11 11:10:00,69.79,70.71,69.69,70.49,69700.0,37.697,38.1939,37.6429,38.0751,69700.0
2008-11-11 11:20:00,70.41,70.71,70.3,70.44,55300.0,38.0318,38.1939,37.9724,38.048,55300.0
2008-11-11 11:30:00,70.47,70.72,70.09,70.27,32600.0,38.0643,38.1993,37.859,37.9562,32600.0
2008-11-11 11:40:00,70.21,70.21,69.88,70.01,46300.0,37.9238,37.9238,37.7456,37.8158,46300.0
2008-11-11 11:50:00,69.97,70.05,69.61,69.92,25800.0,37.7942,37.8374,37.5997,37.7672,25800.0
2008-11-11 12:00:00,69.95,69.99,69.56,69.6,25900.0,37.7834,37.805,37.5727,37.5943,25900.0
2008-11-11 12:10:00,69.56,69.92,69.45,69.7,37000.0,37.5727,37.7672,37.5133,37.6483,37000.0
2008-11-11 12:20:00,69.65,69.69,69.27,69.44,16700.0,37.6213,37.6429,37.4161,37.5079,16700.0
2008-11-11 12:30:00,69.38,69.76,69.38,69.49,28800.0,37.4755,37.6807,37.4755,37.5349,28800.0
2008-11-11 12:40:00,69.51,69.77,69.38,69.57,30600.0,37.5457,37.6861,37.4755,37.5781,30600.0
2008-11-11 12:50:00,69.59,69.93,69.45,69.68,23700.0,37.5889,37.7726,37.5133,37.6375,23700.0
2008-11-11 13:00:00,69.71,69.79,69.32,69.65,24100.0,37.6537,37.697,37.4431,37.6213,24100.0
2008-11-11 13:10:00,69.72,69.72,69.41,69.69,25200.0,37.6591,37.6591,37.4917,37.6429,25200.0
2008-11-11 13:20:00,69.7,69.76,69.4,69.71,25300.0,37.6483,37.6807,37.4863,37.6537,25300.0
2008-11-11 13:30:00,69.62,69.81,69.35,69.64,22700.0,37.6051,37.7078,37.4593,37.6159,22700.0
2008-11-11 13:40:00,69.63,70.26,69.5,69.75,94700.0,37.6105,37.9508,37.5403,37.6753,94700.0
2008-11-11 13:50:00,69.76,70.16,69.62,69.93,164300.0,37.6807,37.8968,37.6051,37.7726,164300.0
2008-11-11 14:00:00,69.93,70.21,69.1,69.53,125300.0,37.7726,37.9238,37.3242,37.5565,125300.0
2008-11-11 14:10:00,69.54,70.5,69.51,70.4,89300.0,37.5619,38.0805,37.5457,38.0264,89300.0
2008-11-11 14:20:00,70.4,70.77,69.81,70.02,151300.0,38.0264,38.2263,37.7078,37.8212,151300.0
2008-11-11 14:30:00,70.02,70.9,69.65,69.99,110100.0,37.8212,38.2965,37.6213,37.805,110100.0
2008-11-11 14:40:00,69.99,70.16,69.65,69.89,62000.0,37.805,37.8968,37.6213,37.751,62000.0
2008-11-11 14:50:00,69.95,69.95,69.07,69.15,83500.0,37.7834,37.7834,37.308,37.3513,83500.0
2008-11-11 15:00:00,69.15,69.82,68.85,69.14,54200.0,37.3513,37.7132,37.1892,37.3459,54200.0
2008-11-11 15:10:00,69.12,69.69,68.91,69.59,86100.0,37.3351,37.6429,37.2216,37.5889,86100.0
2008-11-11 15:20:00,69.66,69.9,69.38,69.53,93500.0,37.6267,37.7564,37.4755,37.5565,93500.0
2008-11-11 15:30:00,69.53,69.53,68.11,68.44,155300.0,37.5565,37.5565,36.7895,36.9678,155300.0
2008-11-11 15:40:00,68.45,69.75,68.4,69.69,148500.0,36.9732,37.6753,36.9461,37.6429,148500.0
2008-11-11 15:50:00,69.68,70.61,69.51,70.51,219000.0,37.6375,38.1399,37.5457,38.0859,219000.0
2008-11-12 09:30:00,69.11,69.11,68.34,68.79,50400.0,37.3297,37.3297,36.9137,37.1568,50400.0
2008-11-12 09:40:00,68.79,69.1,68.37,68.92,98800.0,37.1568,37.3242,36.9299,37.227,98800.0
2008-11-12 09:50:00,69.02,69.5,68.88,69.04,70400.0,37.281,37.5403,37.2054,37.2918,70400.0
2008-11-12 10:00:00,69.08,69.22,68.56,68.78,67500.0,37.3134,37.3891,37.0326,37.1514,67500.0
2008-11-12 10:10:00,68.69,69.0,68.05,68.1,107800.0,37.1028,37.2702,36.7571,36.7841,107800.0
2008-11-12 10:20:00,68.1,68.14,67.52,67.6,72100.0,36.7841,36.8057,36.4708,36.514,72100.0
2008-11-12 10:30:00,67.57,67.73,67.1,67.34,87400.0,36.4978,36.5842,36.244,36.3736,87400.0
2008-11-12 10:40:00,67.33,67.98,67.3,67.92,52300.0,36.3682,36.7193,36.352,36.6869,52300.0
2008-11-12 10:50:00,68.0,68.41,66.63,67.21,143600.0,36.7301,36.9515,35.9901,36.3034,143600.0
2008-11-12 11:00:00,67.2,67.21,66.17,66.49,107000.0,36.298,36.3034,35.7416,35.9145,107000.0
2008-11-12 11:10:00,66.51,67.2,66.34,66.74,76600.0,35.9253,36.298,35.8334,36.0495,76600.0
2008-11-12 11:20:00,66.74,67.45,66.65,66.94,122600.0,36.0495,36.433,36.0009,36.1575,122600.0
2008-11-12 11:30:00,66.94,67.16,66.4,66.4,77300.0,36.1575,36.2764,35.8658,35.8658,77300.0
2008-11-12 11:40:00,66.51,66.66,65.92,66.11,87900.0,35.9253,36.0063,35.6066,35.7092,87900.0
2008-11-12 11:50:00,66.2,66.47,65.8,66.37,109700.0,35.7578,35.9037,35.5418,35.8496,109700.0
2008-11-12 12:00:00,66.46,66.67,66.0,66.29,160700.0,35.8983,36.0117,35.6498,35.8064,160700.0
2008-11-12 12:10:00,66.35,66.87,66.21,66.62,67700.0,35.8388,36.1197,35.7632,35.9847,67700.0
2008-11-12 12:20:00,66.6,67.0,66.39,66.61,76400.0,35.9739,36.1899,35.8604,35.9793,76400.0
2008-11-12 12:30:00,66.6,66.97,66.41,66.57,87500.0,35.9739,36.1737,35.8713,35.9577,87500.0
2008-11-12 12:40:00,66.56,66.65,66.26,66.54,64000.0,35.9523,36.0009,35.7902,35.9415,64000.0
2008-11-12 12:50:00,66.57,66.62,66.35,66.55,171500.0,35.9577,35.9847,35.8388,35.9469,171500.0
2008-11-12 13:00:00,66.5,66.81,66.41,66.52,85300.0,35.9199,36.0873,35.8713,35.9307,85300.0
2008-11-12 13:10:00,66.53,66.7,66.38,66.43,83100.0,35.9361,36.0279,35.855,35.8821,83100.0
2008-11-12 13:20:00,66.47,66.6,66.37,66.56,65300.0,35.9037,35.9739,35.8496,35.9523,65300.0
2008-11-12 13:30:00,66.56,66.58,66.1,66.44,103100.0,35.9523,35.9631,35.7038,35.8875,103100.0
2008-11-12 13:40:00,66.4,66.57,66.3,66.44,73300.0,35.8658,35.9577,35.8118,35.8875,73300.0
2008-11-12 13:50:00,66.43,66.46,66.01,66.39,80800.0,35.8821,35.8983,35.6552,35.8604,80800.0
2008-11-12 14:00:00,66.34,66.59,66.23,66.54,80700.0,35.8334,35.9685,35.774,35.9415,80700.0
2008-11-12 14:10:00,66.56,66.81,66.32,66.52,93400.0,35.9523,36.0873,35.8226,35.9307,93400.0
2008-11-12 14:20:00,66.53,67.17,66.52,67.07,58500.0,35.9361,36.2818,35.9307,36.2277,58500.0
2008-11-12 14:30:00,67.07,67.64,66.95,67.09,72100.0,36.2277,36.5356,36.1629,36.2386,72100.0
2008-11-12 14:40:00,67.07,67.46,66.65,66.66,61500.0,36.2277,36.4384,36.0009,36.0063,61500.0
2008-11-12 14:50:00,66.64,66.75,66.31,66.35,67500.0,35.9955,36.0549,35.8172,35.8388,67500.0
2008-11-12 15:00:00,66.35,66.52,66.14,66.26,125300.0,35.8388,35.9307,35.7254,35.7902,125300.0
2008-11-12 15:10:00,66.26,66.64,66.2,66.56,114000.0,35.7902,35.9955,35.7578,35.9523,114000.0
2008-11-12 15:20:00,66.5,66.75,66.25,66.53,134400.0,35.9199,36.0549,35.7848,35.9361,134400.0
2008-11-12 15:30:00,66.59,66.86,66.34,66.58,179200.0,35.9685,36.1143,35.8334,35.9631,179200.0
2008-11-12 15:40:00,66.58,66.69,65.92,66.31,285200.0,35.9631,36.0225,35.6066,35.8172,285200.0
2008-11-12 15:50:00,66.26,66.31,65.39,65.79,560600.0,35.7902,35.8172,35.3203,35.5364,560600.0
2008-11-13 09:30:00,65.81,67.5,65.81,66.32,75200.0,35.5472,36.46,35.5472,35.8226,75200.0
2008-11-13 09:40:00,66.34,66.7,65.31,65.31,62500.0,35.8334,36.0279,35.2771,35.2771,62500.0
2008-11-13 09:50:00,65.31,65.9,65.0,65.36,50800.0,35.2771,35.5958,35.1096,35.3041,50800.0
2008-11-13 10:00:00,65.34,66.21,65.3,65.38,39700.0,35.2933,35.7632,35.2717,35.3149,39700.0
2008-11-13 10:10:00,65.4,67.07,65.38,66.34,64600.0,35.3257,36.2277,35.3149,35.8334,64600.0
2008-11-13 10:20:00,66.36,66.5,65.44,65.65,118100.0,35.8442,35.9199,35.3473,35.4607,118100.0
2008-11-13 10:30:00,65.65,66.1,65.5,65.82,72900.0,35.4607,35.7038,35.3797,35.5526,72900.0
2008-11-13 10:40:00,65.84,65.97,65.29,65.83,68500.0,35.5634,35.6336,35.2663,35.558,68500.0
2008-11-13 10:50:00,65.86,66.14,65.72,66.14,36900.0,35.5742,35.7254,35.4985,35.7254,36900.0
2008-11-13 11:00:00,66.09,66.27,65.63,65.78,65000.0,35.6984,35.7956,35.4499,35.531,65000.0
2008-11-13 11:10:00,65.68,66.0,65.63,65.65,33300.0,35.4769,35.6498,35.4499,35.4607,33300.0
2008-11-13 11:20:00,65.64,66.09,65.55,66.0,55200.0,35.4553,35.6984,35.4067,35.6498,55200.0
2008-11-13 11:30:00,66.04,66.11,65.68,65.79,57000.0,35.6714,35.7092,35.4769,35.5364,57000.0
2008-11-13 11:40:00,65.79,66.09,65.63,65.7,45000.0,35.5364,35.6984,35.4499,35.4877,45000.0
2008-11-13 11:50:00,65.7,65.97,65.35,65.8,81400.0,35.4877,35.6336,35.2987,35.5418,81400.0
2008-11-13 12:00:00,65.84,66.5,65.84,65.92,49700.0,35.5634,35.9199,35.5634,35.6066,49700.0
2008-11-13 12:10:00,65.92,66.0,65.68,65.74,51600.0,35.6066,35.6498,35.4769,35.5094,51600.0
2008-11-13 12:20:00,65.7,65.92,65.5,65.74,36900.0,35.4877,35.6066,35.3797,35.5094,36900.0
2008-11-13 12:30:00,65.74,66.0,65.6,66.0,38900.0,35.5094,35.6498,35.4337,35.6498,38900.0
2008-11-13 12:40:00,66.0,66.15,65.26,65.28,45200.0,35.6498,35.7308,35.2501,35.2609,45200.0
2008-11-13 12:50:00,65.25,65.46,64.05,64.21,84900.0,35.2447,35.3581,34.5965,34.6829,84900.0
2008-11-13 13:00:00,64.21,65.51,64.14,65.4,56900.0,34.6829,35.3851,34.6451,35.3257,56900.0
2008-11-13 13:10:00,65.37,66.29,65.34,65.89,38000.0,35.3095,35.8064,35.2933,35.5904,38000.0
2008-11-13 13:20:00,65.87,65.87,65.21,65.81,26200.0,35.5796,35.5796,35.2231,35.5472,26200.0
2008-11-13 13:30:00,65.81,66.46,65.5,66.19,57300.0,35.5472,35.8983,35.3797,35.7524,57300.0
2008-11-13 13:40:00,66.15,66.65,65.75,65.93,136800.0,35.7308,36.0009,35.5148,35.612,136800.0
2008-11-13 13:50:00,65.93,67.0,65.69,65.93,91800.0,35.612,36.1899,35.4823,35.612,91800.0
2008-11-13 14:00:00,65.77,66.31,65.49,65.88,56700.0,35.5256,35.8172,35.3743,35.585,56700.0
2008-11-13 14:10:00,65.87,66.3,65.42,65.58,87800.0,35.5796,35.8118,35.3365,35.4229,87800.0
2008-11-13 14:20:00,65.68,67.5,65.67,66.83,163400.0,35.4769,36.46,35.4715,36.0981,163400.0
2008-11-13 14:30:00,66.88,67.5,66.29,67.44,120700.0,36.1251,36.46,35.8064,36.4276,120700.0
2008-11-13 14:40:00,67.43,67.67,67.09,67.27,153800.0,36.4222,36.5518,36.2386,36.3358,153800.0
2008-11-13 14:50:00,67.2,68.04,66.96,67.18,124700.0,36.298,36.7517,36.1683,36.2872,124700.0
2008-11-13 15:00:00,67.18,67.5,65.78,65.97,102600.0,36.2872,36.46,35.531,35.6336,102600.0
2008-11-13 15:10:00,65.98,67.63,65.8,67.34,105300.0,35.639,36.5302,35.5418,36.3736,105300.0
2008-11-13 15:20:00,67.36,68.62,67.08,68.41,93000.0,36.3844,37.065,36.2331,36.9515,93000.0
2008-11-13 15:30:00,68.41,69.41,67.79,68.79,147300.0,36.9515,37.4917,36.6167,37.1568,147300.0
2008-11-13 15:40:00,68.87,70.0,68.74,69.19,170300.0,37.2,37.8104,37.1298,37.3729,170300.0
2008-11-13 15:50:00,69.21,72.91,69.18,71.61,671000.0,37.3837,39.3822,37.3675,38.68,671000.0
2008-11-14 09:30:00,70.35,70.35,68.64,69.99,68000.0,37.9994,37.9994,37.0758,37.805,68000.0
2008-11-14 09:40:00,69.99,71.0,69.27,69.27,59600.0,37.805,38.3505,37.4161,37.4161,59600.0
2008-11-14 09:50:00,69.27,70.1,69.27,70.02,61700.0,37.4161,37.8644,37.4161,37.8212,61700.0
2008-11-14 10:00:00,70.01,70.05,68.8,68.99,89700.0,37.8158,37.8374,37.1622,37.2648,89700.0
2008-11-14 10:10:00,68.9,69.93,68.88,68.91,82700.0,37.2162,37.7726,37.2054,37.2216,82700.0
2008-11-14 10:20:00,68.9,69.0,68.35,68.85,48700.0,37.2162,37.2702,36.9191,37.1892,48700.0
2008-11-14 10:30:00,68.84,68.84,67.5,67.52,61400.0,37.1838,37.1838,36.46,36.4708,61400.0
2008-11-14 10:40:00,67.5,68.36,67.4,68.29,65800.0,36.46,36.9245,36.406,36.8867,65800.0
2008-11-14 10:50:00,68.31,68.65,67.68,68.27,55800.0,36.8975,37.0812,36.5572,36.8759,55800.0
2008-11-14 11:00:00,68.16,68.56,67.46,68.02,44000.0,36.8165,37.0326,36.4384,36.7409,44000.0
2008-11-14 11:10:00,68.12,69.17,67.69,68.96,52100.0,36.7949,37.3621,36.5626,37.2486,52100.0
2008-11-14 11:20:00,69.07,69.07,68.21,68.21,39400.0,37.308,37.308,36.8435,36.8435,39400.0
2008-11-14 11:30:00,68.2,68.36,67.69,67.8,27000.0,36.8381,36.9245,36.5626,36.6221,27000.0
2008-11-14 11:40:00,67.8,67.82,67.24,67.45,35800.0,36.6221,36.6329,36.3196,36.433,35800.0
2008-11-14 11:50:00,67.5,67.6,66.98,67.17,82700.0,36.46,36.514,36.1791,36.2818,82700.0
2008-11-14 12:00:00,67.16,67.24,66.25,66.9,36600.0,36.2764,36.3196,35.7848,36.1359,36600.0
2008-11-14 12:10:00,66.86,67.32,66.32,66.75,31400.0,36.1143,36.3628,35.8226,36.0549,31400.0
2008-11-14 12:20:00,66.74,67.08,66.62,66.78,47200.0,36.0495,36.2331,35.9847,36.0711,47200.0
2008-11-14 12:30:00,66.84,67.5,66.63,67.5,34000.0,36.1035,36.46,35.9901,36.46,34000.0
2008-11-14 12:40:00,67.5,67.59,66.99,67.16,40600.0,36.46,36.5086,36.1845,36.2764,40600.0
2008-11-14 12:50:00,67.17,67.55,66.99,67.39,69200.0,36.2818,36.487,36.1845,36.4006,69200.0
2008-11-14 13:00:00,67.23,67.33,66.6,66.94,65600.0,36.3142,36.3682,35.9739,36.1575,65600.0
2008-11-14 13:10:00,66.8,67.08,66.65,67.0,39300.0,36.0819,36.2331,36.0009,36.1899,39300.0
2008-11-14 13:20:00,66.84,67.56,66.6,67.56,61000.0,36.1035,36.4924,35.9739,36.4924,61000.0
2008-11-14 13:30:00,67.56,67.61,66.82,66.95,66900.0,36.4924,36.5194,36.0927,36.1629,66900.0
2008-11-14 13:40:00,67.07,67.5,66.67,67.07,42200.0,36.2277,36.46,36.0117,36.2277,42200.0
2008-11-14 13:50:00,67.09,67.5,66.98,67.12,61400.0,36.2386,36.46,36.1791,36.2548,61400.0
2008-11-14 14:00:00,67.13,68.32,67.01,67.69,85300.0,36.2602,36.9029,36.1953,36.5626,85300.0
2008-11-14 14:10:00,67.85,68.95,67.68,68.84,61800.0,36.6491,37.2432,36.5572,37.1838,61800.0
2008-11-14 14:20:00,69.04,69.04,68.37,68.61,57700.0,37.2918,37.2918,36.9299,37.0596,57700.0
2008-11-14 14:30:00,68.56,68.98,68.26,68.36,39200.0,37.0326,37.2594,36.8705,36.9245,39200.0
2008-11-14 14:40:00,68.41,69.6,68.41,69.05,72000.0,36.9515,37.5943,36.9515,37.2972,72000.0
2008-11-14 14:50:00,68.99,70.0,68.65,70.0,66500.0,37.2648,37.8104,37.0812,37.8104,66500.0
2008-11-14 15:00:00,70.0,70.0,68.95,69.81,83500.0,37.8104,37.8104,37.2432,37.7078,83500.0
2008-11-14 15:10:00,69.72,69.76,68.18,68.18,62600.0,37.6591,37.6807,36.8273,36.8273,62600.0
2008-11-14 15:20:00,68.3,68.76,67.37,67.59,86300.0,36.8921,37.1406,36.3898,36.5086,86300.0
2008-11-14 15:30:00,67.55,67.75,66.13,66.75,115500.0,36.487,36.595,35.72,36.0549,115500.0
2008-11-14 15:40:00,66.66,66.66,65.61,65.91,172800.0,36.0063,36.0063,35.4391,35.6012,172800.0
2008-11-14 15:50:00,65.95,66.11,63.76,64.45,516100.0,35.6228,35.7092,34.4399,34.8126,516100.0
2008-11-17 09:30:00,63.99,64.93,62.06,64.19,75500.0,34.5641,35.0718,33.5216,34.6721,75500.0
2008-11-17 09:40:00,64.36,64.36,63.0,63.75,41900.0,34.7639,34.7639,34.0293,34.4345,41900.0
2008-11-17 09:50:00,63.81,64.62,63.55,64.36,99800.0,34.4669,34.9044,34.3264,34.7639,99800.0
2008-11-17 10:00:00,64.36,65.19,63.92,65.12,80800.0,34.7639,35.2123,34.5263,35.1745,80800.0
2008-11-17 10:10:00,65.06,65.15,63.36,63.37,82000.0,35.1421,35.1907,34.2238,34.2292,82000.0
2008-11-17 10:20:00,63.38,64.05,63.31,63.88,61000.0,34.2346,34.5965,34.1968,34.5047,61000.0
2008-11-17 10:30:00,63.94,64.7,63.9,64.01,87200.0,34.5371,34.9476,34.5155,34.5749,87200.0
2008-11-17 10:40:00,64.0,64.07,63.38,63.6,53400.0,34.5695,34.6073,34.2346,34.3534,53400.0
2008-11-17 10:50:00,63.6,63.67,63.24,63.24,49000.0,34.3534,34.3912,34.159,34.159,49000.0
2008-11-17 11:00:00,63.32,64.17,63.32,64.17,37300.0,34.2022,34.6613,34.2022,34.6613,37300.0
2008-11-17 11:10:00,64.2,64.87,63.96,64.17,68700.0,34.6775,35.0394,34.5479,34.6613,68700.0
2008-11-17 11:20:00,64.14,64.15,63.66,63.89,56200.0,34.6451,34.6505,34.3858,34.5101,56200.0
2008-11-17 11:30:00,63.82,64.09,63.76,63.86,66600.0,34.4723,34.6181,34.4399,34.4939,66600.0
2008-11-17 11:40:00,63.9,65.0,63.63,64.97,66900.0,34.5155,35.1096,34.3696,35.0934,66900.0
2008-11-17 11:50:00,64.96,65.37,64.73,65.12,66300.0,35.088,35.3095,34.9638,35.1745,66300.0
2008-11-17 12:00:00,65.03,65.38,64.6,65.38,46000.0,35.1258,35.3149,34.8936,35.3149,46000.0
2008-11-17 12:10:00,65.36,65.97,65.24,65.71,57300.0,35.3041,35.6336,35.2393,35.4931,57300.0
2008-11-17 12:20:00,65.74,66.27,65.57,66.27,30600.0,35.5094,35.7956,35.4175,35.7956,30600.0
2008-11-17 12:30:00,66.26,66.71,65.96,66.04,107100.0,35.7902,36.0333,35.6282,35.6714,107100.0
2008-11-17 12:40:00,65.95,67.03,65.88,66.84,35700.0,35.6228,36.2061,35.585,36.1035,35700.0
2008-11-17 12:50:00,66.9,67.02,66.55,66.67,84500.0,36.1359,36.2007,35.9469,36.0117,84500.0
2008-11-17 13:00:00,66.69,66.72,66.07,66.34,39500.0,36.0225,36.0387,35.6876,35.8334,39500.0
2008-11-17 13:10:00,66.32,66.39,65.66,65.97,55500.0,35.8226,35.8604,35.4661,35.6336,55500.0
2008-11-17 13:20:00,66.0,66.76,66.0,66.67,39400.0,35.6498,36.0603,35.6498,36.0117,39400.0
2008-11-17 13:30:00,66.69,66.73,65.59,65.99,39600.0,36.0225,36.0441,35.4283,35.6444,39600.0
2008-11-17 13:40:00,65.92,66.19,65.63,66.13,27800.0,35.6066,35.7524,35.4499,35.72,27800.0
2008-11-17 13:50:00,66.11,66.73,66.05,66.08,30800.0,35.7092,36.0441,35.6768,35.693,30800.0
2008-11-17 14:00:00,66.07,66.53,65.95,66.47,48000.0,35.6876,35.9361,35.6228,35.9037,48000.0
2008-11-17 14:10:00,66.44,66.87,66.11,66.42,46200.0,35.8875,36.1197,35.7092,35.8767,46200.0
2008-11-17 14:20:00,66.45,66.97,65.86,66.18,76400.0,35.8929,36.1737,35.5742,35.747,76400.0
2008-11-17 14:30:00,66.13,66.77,65.85,66.76,49100.0,35.72,36.0657,35.5688,36.0603,49100.0
2008-11-17 14:40:00,66.64,67.11,66.03,66.28,64900.0,35.9955,36.2494,35.666,35.801,64900.0
2008-11-17 14:50:00,66.28,66.57,65.92,66.0,53000.0,35.801,35.9577,35.6066,35.6498,53000.0
2008-11-17 15:00:00,66.12,66.71,65.7,66.34,70900.0,35.7146,36.0333,35.4877,35.8334,70900.0
2008-11-17 15:10:00,66.38,67.11,66.0,66.67,75900.0,35.855,36.2494,35.6498,36.0117,75900.0
2008-11-17 15:20:00,66.72,66.98,66.33,66.6,70900.0,36.0387,36.1791,35.828,35.9739,70900.0
2008-11-17 15:30:00,66.68,66.73,65.68,66.31,113600.0,36.0171,36.0441,35.4769,35.8172,113600.0
2008-11-17 15:40:00,66.34,66.56,65.59,65.74,169300.0,35.8334,35.9523,35.4283,35.5094,169300.0
2008-11-17 15:50:00,65.74,66.01,63.85,63.99,427500.0,35.5094,35.6552,34.4885,34.5641,427500.0
2008-11-18 09:30:00,64.05,66.01,64.05,65.95,73600.0,34.5965,35.6552,34.5965,35.6228,73600.0
2008-11-18 09:40:00,66.02,67.96,65.81,66.23,106900.0,35.6606,36.7085,35.5472,35.774,106900.0
2008-11-18 09:50:00,66.1,66.24,65.17,66.15,102600.0,35.7038,35.7794,35.2015,35.7308,102600.0
2008-11-18 10:00:00,66.1,66.1,64.98,64.99,53400.0,35.7038,35.7038,35.0988,35.1042,53400.0
2008-11-18 10:10:00,64.98,66.39,64.79,66.01,114400.0,35.0988,35.8604,34.9962,35.6552,114400.0
2008-11-18 10:20:00,66.01,66.15,65.25,65.86,84900.0,35.6552,35.7308,35.2447,35.5742,84900.0
2008-11-18 10:30:00,65.86,65.94,65.25,65.63,58200.0,35.5742,35.6174,35.2447,35.4499,58200.0
2008-11-18 10:40:00,65.68,65.92,65.17,65.29,50400.0,35.4769,35.6066,35.2015,35.2663,50400.0
2008-11-18 10:50:00,65.27,65.29,64.79,65.04,28200.0,35.2555,35.2663,34.9962,35.1312,28200.0
2008-11-18 11:00:00,65.02,65.02,64.47,64.67,30700.0,35.1204,35.1204,34.8234,34.9314,30700.0
2008-11-18 11:10:00,64.63,64.96,64.42,64.79,31900.0,34.9098,35.088,34.7964,34.9962,31900.0
2008-11-18 11:20:00,64.75,64.86,64.23,64.66,28000.0,34.9746,35.034,34.6937,34.926,28000.0
2008-11-18 11:30:00,64.62,65.39,64.47,64.98,18100.0,34.9044,35.3203,34.8234,35.0988,18100.0
2008-11-18 11:40:00,64.94,65.1,64.53,64.65,51100.0,35.0772,35.1637,34.8558,34.9206,51100.0
2008-11-18 11:50:00,64.78,65.11,64.71,65.03,36700.0,34.9908,35.1691,34.953,35.1258,36700.0
2008-11-18 12:00:00,65.03,65.31,64.72,65.3,42500.0,35.1258,35.2771,34.9584,35.2717,42500.0
2008-11-18 12:10:00,65.35,65.42,65.18,65.21,31500.0,35.2987,35.3365,35.2069,35.2231,31500.0
2008-11-18 12:20:00,65.24,65.46,65.21,65.25,47400.0,35.2393,35.3581,35.2231,35.2447,47400.0
2008-11-18 12:30:00,65.25,65.29,64.89,65.21,34000.0,35.2447,35.2663,35.0502,35.2231,34000.0
2008-11-18 12:40:00,65.19,65.25,64.77,64.77,36100.0,35.2123,35.2447,34.9854,34.9854,36100.0
2008-11-18 12:50:00,64.77,64.93,64.64,64.75,51000.0,34.9854,35.0718,34.9152,34.9746,51000.0
2008-11-18 13:00:00,64.65,64.65,63.76,63.84,30000.0,34.9206,34.9206,34.4399,34.4831,30000.0
2008-11-18 13:10:00,63.93,64.05,63.26,63.39,41100.0,34.5317,34.5965,34.1698,34.24,41100.0
2008-11-18 13:20:00,63.34,63.52,62.86,62.97,55200.0,34.213,34.3102,33.9537,34.0131,55200.0
2008-11-18 13:30:00,63.01,63.01,62.08,62.24,99500.0,34.0347,34.0347,33.5324,33.6188,99500.0
2008-11-18 13:40:00,62.27,62.34,61.62,61.76,66300.0,33.635,33.6728,33.2839,33.3596,66300.0
2008-11-18 13:50:00,61.7,62.77,61.69,62.6,97500.0,33.3272,33.9051,33.3218,33.8133,97500.0
2008-11-18 14:00:00,62.57,62.57,60.94,61.16,116400.0,33.7971,33.7971,32.9166,33.0355,116400.0
2008-11-18 14:10:00,61.12,62.16,60.96,62.03,78600.0,33.0139,33.5756,32.9274,33.5054,78600.0
2008-11-18 14:20:00,61.94,62.35,61.74,61.88,74200.0,33.4568,33.6782,33.3488,33.4244,74200.0
2008-11-18 14:30:00,61.89,61.89,61.1,61.33,73800.0,33.4298,33.4298,33.0031,33.1273,73800.0
2008-11-18 14:40:00,61.34,61.36,60.44,60.53,109900.0,33.1327,33.1435,32.6466,32.6952,109900.0
2008-11-18 14:50:00,60.53,61.18,60.33,60.86,67500.0,32.6952,33.0463,32.5871,32.8734,67500.0
2008-11-18 15:00:00,60.85,61.84,60.62,61.84,79000.0,32.868,33.4028,32.7438,33.4028,79000.0
2008-11-18 15:10:00,61.82,62.38,61.3,61.91,92800.0,33.392,33.6945,33.1111,33.4406,92800.0
2008-11-18 15:20:00,61.89,62.67,61.58,61.93,120700.0,33.4298,33.8511,33.2623,33.4514,120700.0
2008-11-18 15:30:00,61.93,62.5,61.4,62.17,103300.0,33.4514,33.7593,33.1651,33.581,103300.0
2008-11-18 15:40:00,62.14,63.0,61.96,62.82,151500.0,33.5648,34.0293,33.4676,33.9321,151500.0
2008-11-18 15:50:00,62.78,65.0,62.78,64.86,397000.0,33.9105,35.1096,33.9105,35.034,397000.0
2008-11-19 09:30:00,63.9,64.67,63.02,64.3,46000.0,34.5155,34.9314,34.0401,34.7315,46000.0
2008-11-19 09:40:00,64.24,64.45,62.36,63.01,88700.0,34.6991,34.8126,33.6836,34.0347,88700.0
2008-11-19 09:50:00,62.98,63.39,62.45,62.98,68000.0,34.0185,34.24,33.7323,34.0185,68000.0
2008-11-19 10:00:00,62.91,63.88,62.57,63.61,77900.0,33.9807,34.5047,33.7971,34.3588,77900.0
2008-11-19 10:10:00,63.61,63.82,62.8,62.8,36000.0,34.3588,34.4723,33.9213,33.9213,36000.0
2008-11-19 10:20:00,62.8,62.99,62.22,62.52,45100.0,33.9213,34.0239,33.608,33.7701,45100.0
2008-11-19 10:30:00,62.52,62.52,61.72,61.89,35300.0,33.7701,33.7701,33.338,33.4298,35300.0
2008-11-19 10:40:00,61.9,62.4,61.65,61.76,75600.0,33.4352,33.7053,33.3001,33.3596,75600.0
2008-11-19 10:50:00,61.71,61.99,60.8,61.51,263300.0,33.3326,33.4838,32.841,33.2245,263300.0
2008-11-19 11:00:00,61.49,61.55,61.25,61.5,83700.0,33.2137,33.2461,33.0841,33.2191,83700.0
2008-11-19 11:10:00,61.44,61.83,61.4,61.65,99100.0,33.1867,33.3974,33.1651,33.3001,99100.0
2008-11-19 11:20:00,61.63,61.65,61.16,61.2,68400.0,33.2893,33.3001,33.0355,33.0571,68400.0
2008-11-19 11:30:00,61.22,61.56,60.81,61.05,67100.0,33.0679,33.2515,32.8464,32.9761,67100.0
2008-11-19 11:40:00,61.05,61.15,60.59,61.0,87000.0,32.9761,33.0301,32.7276,32.949,87000.0
2008-11-19 11:50:00,61.01,61.67,61.0,61.25,52500.0,32.9544,33.3109,32.949,33.0841,52500.0
2008-11-19 12:00:00,61.25,61.35,60.79,60.9,45100.0,33.0841,33.1381,32.8356,32.895,45100.0
2008-11-19 12:10:00,60.87,60.94,60.18,60.57,54700.0,32.8788,32.9166,32.5061,32.7168,54700.0
2008-11-19 12:20:00,60.57,60.99,60.43,60.67,52500.0,32.7168,32.9436,32.6412,32.7708,52500.0
2008-11-19 12:30:00,60.63,60.8,60.26,60.56,60900.0,32.7492,32.841,32.5493,32.7114,60900.0
2008-11-19 12:40:00,60.6,60.87,60.46,60.65,58200.0,32.733,32.8788,32.6574,32.76,58200.0
2008-11-19 12:50:00,60.65,60.68,60.01,60.48,44700.0,32.76,32.7762,32.4143,32.6682,44700.0
2008-11-19 13:00:00,60.36,60.99,60.16,60.34,52800.0,32.6034,32.9436,32.4953,32.5926,52800.0
2008-11-19 13:10:00,60.32,60.69,59.95,60.16,43200.0,32.5817,32.7816,32.3819,32.4953,43200.0
2008-11-19 13:20:00,60.13,60.3,59.02,59.02,72400.0,32.4791,32.5709,31.8796,31.8796,72400.0
2008-11-19 13:30:00,58.97,59.2,58.7,58.89,116300.0,31.8525,31.9768,31.7067,31.8093,116300.0
2008-11-19 13:40:00,58.83,59.35,58.82,59.12,117400.0,31.7769,32.0578,31.7715,31.9336,117400.0
2008-11-19 13:50:00,59.18,59.88,58.88,59.55,73600.0,31.966,32.3441,31.8039,32.1658,73600.0
2008-11-19 14:00:00,59.55,59.85,58.77,59.03,76500.0,32.1658,32.3279,31.7445,31.885,76500.0
2008-11-19 14:10:00,59.03,59.61,58.79,59.02,105900.0,31.885,32.1982,31.7553,31.8796,105900.0
2008-11-19 14:20:00,59.02,59.62,58.82,59.25,77500.0,31.8796,32.2036,31.7715,32.0038,77500.0
2008-11-19 14:30:00,59.25,59.55,58.95,59.26,66900.0,32.0038,32.1658,31.8417,32.0092,66900.0
2008-11-19 14:40:00,59.2,60.46,59.15,60.22,117800.0,31.9768,32.6574,31.9498,32.5277,117800.0
2008-11-19 14:50:00,60.21,60.57,59.67,60.32,136900.0,32.5223,32.7168,32.2307,32.5817,136900.0
2008-11-19 15:00:00,60.31,60.49,59.61,60.45,131700.0,32.5763,32.6736,32.1982,32.652,131700.0
2008-11-19 15:10:00,60.47,60.85,59.85,60.0,113300.0,32.6628,32.868,32.3279,32.4089,113300.0
2008-11-19 15:20:00,60.0,60.23,59.44,59.99,99500.0,32.4089,32.5331,32.1064,32.4035,99500.0
2008-11-19 15:30:00,59.99,60.04,58.64,58.68,165600.0,32.4035,32.4305,31.6743,31.6959,165600.0
2008-11-19 15:40:00,58.65,59.1,58.06,58.84,222300.0,31.6797,31.9228,31.361,31.7823,222300.0
2008-11-19 15:50:00,58.78,58.85,56.17,57.41,688800.0,31.7499,31.7877,30.3401,31.0099,688800.0
2008-11-20 09:30:00,56.31,57.46,55.02,55.82,164200.0,30.4158,31.0369,29.719,30.1511,164200.0
2008-11-20 09:40:00,55.82,56.94,55.58,56.11,285200.0,30.1511,30.756,30.0214,30.3077,285200.0
2008-11-20 09:50:00,56.17,57.35,56.16,56.72,189900.0,30.3401,30.9775,30.3347,30.6372,189900.0
2008-11-20 10:00:00,56.71,56.89,55.84,56.11,128600.0,30.6318,30.729,30.1619,30.3077,128600.0
2008-11-20 10:10:00,56.18,56.18,54.47,54.7,173100.0,30.3455,30.3455,29.4219,29.5461,173100.0
2008-11-20 10:20:00,54.73,56.41,54.73,56.38,144300.0,29.5623,30.4698,29.5623,30.4536,144300.0
2008-11-20 10:30:00,56.39,57.44,56.15,57.07,135600.0,30.459,31.0261,30.3293,30.8263,135600.0
2008-11-20 10:40:00,57.01,59.1,56.69,57.87,210700.0,30.7939,31.9228,30.621,31.2584,210700.0
2008-11-20 10:50:00,57.76,57.93,56.83,57.5,184700.0,31.199,31.2908,30.6966,31.0585,184700.0
2008-11-20 11:00:00,57.5,58.5,57.31,57.31,156800.0,31.0585,31.5987,30.9559,30.9559,156800.0
2008-11-20 11:10:00,57.29,58.92,57.29,57.77,127200.0,30.9451,31.8255,30.9451,31.2044,127200.0
2008-11-20 11:20:00,57.81,58.39,57.59,57.78,146900.0,31.226,31.5393,31.1071,31.2098,146900.0
2008-11-20 11:30:00,57.73,58.11,56.71,57.67,99300.0,31.1828,31.388,30.6318,31.1504,99300.0
2008-11-20 11:40:00,57.67,58.19,57.51,57.91,76800.0,31.1504,31.4312,31.0639,31.28,76800.0
2008-11-20 11:50:00,57.91,58.22,57.66,57.69,33700.0,31.28,31.4474,31.145,31.1612,33700.0
2008-11-20 12:00:00,57.71,57.8,57.21,57.26,53800.0,31.172,31.2206,30.9019,30.9289,53800.0
2008-11-20 12:10:00,57.21,58.32,57.19,58.01,113900.0,30.9019,31.5015,30.8911,31.334,113900.0
2008-11-20 12:20:00,58.07,58.49,57.96,58.29,107300.0,31.3664,31.5933,31.307,31.4852,107300.0
2008-11-20 12:30:00,58.25,59.68,58.02,58.97,127600.0,31.4636,32.2361,31.3394,31.8525,127600.0
2008-11-20 12:40:00,59.0,60.38,58.83,60.13,66200.0,31.8688,32.6142,31.7769,32.4791,66200.0
2008-11-20 12:50:00,60.14,60.25,59.29,59.45,142500.0,32.4845,32.5439,32.0254,32.1118,142500.0
2008-11-20 13:00:00,59.47,59.47,58.67,58.93,139700.0,32.1226,32.1226,31.6905,31.8309,139700.0
2008-11-20 13:10:00,58.85,59.23,58.45,58.76,108300.0,31.7877,31.993,31.5717,31.7391,108300.0
2008-11-20 13:20:00,58.76,59.2,58.42,58.94,202400.0,31.7391,31.9768,31.5555,31.8363,202400.0
2008-11-20 13:30:00,58.89,59.23,58.3,58.93,74200.0,31.8093,31.993,31.4906,31.8309,74200.0
2008-11-20 13:40:00,58.85,59.26,58.55,59.25,38100.0,31.7877,32.0092,31.6257,32.0038,38100.0
2008-11-20 13:50:00,59.25,59.79,59.05,59.65,75300.0,32.0038,32.2955,31.8958,32.2198,75300.0
2008-11-20 14:00:00,59.7,59.79,58.73,58.82,96100.0,32.2469,32.2955,31.7229,31.7715,96100.0
2008-11-20 14:10:00,58.84,59.36,58.66,58.82,85700.0,31.7823,32.0632,31.6851,31.7715,85700.0
2008-11-20 14:20:00,58.83,59.07,58.02,58.05,122600.0,31.7769,31.9066,31.3394,31.3556,122600.0
2008-11-20 14:30:00,58.11,58.51,57.63,57.86,96700.0,31.388,31.6041,31.1287,31.253,96700.0
2008-11-20 14:40:00,57.86,58.32,57.2,57.5,101100.0,31.253,31.5015,30.8965,31.0585,101100.0
2008-11-20 14:50:00,57.5,57.65,56.29,56.66,89400.0,31.0585,31.1396,30.4049,30.6048,89400.0
2008-11-20 15:00:00,56.67,57.23,56.43,56.87,99100.0,30.6102,30.9127,30.4806,30.7182,99100.0
2008-11-20 15:10:00,56.87,57.0,56.2,56.3,138900.0,30.7182,30.7885,30.3563,30.4104,138900.0
2008-11-20 15:20:00,56.25,56.84,55.7,55.89,106600.0,30.3833,30.702,30.0863,30.1889,106600.0
2008-11-20 15:30:00,55.93,56.56,55.42,55.42,132600.0,30.2105,30.5508,29.935,29.935,132600.0
2008-11-20 15:40:00,55.44,56.52,55.32,56.11,236700.0,29.9458,30.5292,29.881,30.3077,236700.0
2008-11-20 15:50:00,56.1,56.21,52.52,53.94,824900.0,30.3023,30.3617,28.3686,29.1356,824900.0
2008-11-21 09:30:00,55.23,56.6,54.5,55.52,288600.0,29.8324,30.5724,29.4381,29.989,288600.0
2008-11-21 09:40:00,55.5,56.74,55.38,56.23,187400.0,29.9782,30.648,29.9134,30.3725,187400.0
2008-11-21 09:50:00,56.24,56.56,55.75,56.53,213900.0,30.3779,30.5508,30.1133,30.5346,213900.0
2008-11-21 10:00:00,56.58,58.99,55.9,58.36,203400.0,30.5616,31.8633,30.1943,31.5231,203400.0
2008-11-21 10:10:00,58.41,58.41,56.82,57.16,129700.0,31.5501,31.5501,30.6912,30.8749,129700.0
2008-11-21 10:20:00,57.16,57.5,56.63,56.63,104800.0,30.8749,31.0585,30.5886,30.5886,104800.0
2008-11-21 10:30:00,56.73,57.49,55.99,57.15,392500.0,30.6426,31.0531,30.2429,30.8695,392500.0
2008-11-21 10:40:00,57.08,57.83,56.46,56.53,137300.0,30.8317,31.2368,30.4968,30.5346,137300.0
2008-11-21 10:50:00,56.5,57.0,56.32,56.68,115400.0,30.5184,30.7885,30.4212,30.6156,115400.0
2008-11-21 11:00:00,56.65,56.84,55.76,56.5,123400.0,30.5994,30.702,30.1187,30.5184,123400.0
2008-11-21 11:10:00,56.48,56.89,56.15,56.61,129100.0,30.5076,30.729,30.3293,30.5778,129100.0
2008-11-21 11:20:00,56.61,57.26,56.27,56.64,109500.0,30.5778,30.9289,30.3941,30.594,109500.0
2008-11-21 11:30:00,56.6,57.21,56.58,57.1,90300.0,30.5724,30.9019,30.5616,30.8425,90300.0
2008-11-21 11:40:00,57.1,57.86,56.73,56.76,141300.0,30.8425,31.253,30.6426,30.6588,141300.0
2008-11-21 11:50:00,56.76,57.52,56.7,57.14,96000.0,30.6588,31.0693,30.6264,30.8641,96000.0
2008-11-21 12:00:00,57.14,57.61,56.6,57.36,88500.0,30.8641,31.1179,30.5724,30.9829,88500.0
2008-11-21 12:10:00,57.36,57.92,57.27,57.3,49400.0,30.9829,31.2854,30.9343,30.9505,49400.0
2008-11-21 12:20:00,57.26,57.85,57.1,57.52,92100.0,30.9289,31.2476,30.8425,31.0693,92100.0
2008-11-21 12:30:00,57.44,57.7,57.03,57.17,79900.0,31.0261,31.1666,30.8047,30.8803,79900.0
2008-11-21 12:40:00,57.15,57.42,56.69,56.77,61500.0,30.8695,31.0153,30.621,30.6642,61500.0
2008-11-21 12:50:00,56.71,57.4,56.66,56.98,39800.0,30.6318,31.0045,30.6048,30.7777,39800.0
2008-11-21 13:00:00,57.02,57.09,56.6,56.98,63800.0,30.7993,30.8371,30.5724,30.7777,63800.0
2008-11-21 13:10:00,56.99,57.25,56.61,56.81,47000.0,30.7831,30.9235,30.5778,30.6858,47000.0
2008-11-21 13:20:00,56.8,56.88,56.53,56.85,47100.0,30.6804,30.7236,30.5346,30.7074,47100.0
2008-11-21 13:30:00,56.82,57.05,56.37,56.88,59800.0,30.6912,30.8155,30.4482,30.7236,59800.0
2008-11-21 13:40:00,56.88,57.07,56.34,56.48,50200.0,30.7236,30.8263,30.432,30.5076,50200.0
2008-11-21 13:50:00,56.48,56.61,55.85,55.97,78900.0,30.5076,30.5778,30.1673,30.2321,78900.0
2008-11-21 14:00:00,56.01,56.39,55.85,56.11,188000.0,30.2537,30.459,30.1673,30.3077,188000.0
2008-11-21 14:10:00,56.09,56.67,56.09,56.57,57400.0,30.2969,30.6102,30.2969,30.5562,57400.0
2008-11-21 14:20:00,56.57,57.26,56.42,56.61,91400.0,30.5562,30.9289,30.4752,30.5778,91400.0
2008-11-21 14:30:00,56.57,56.7,55.99,56.05,62500.0,30.5562,30.6264,30.2429,30.2753,62500.0
2008-11-21 14:40:00,56.07,56.07,55.22,55.85,79000.0,30.2861,30.2861,29.827,30.1673,79000.0
2008-11-21 14:50:00,55.81,56.0,54.9,55.03,107700.0,30.1457,30.2483,29.6541,29.7244,107700.0
2008-11-21 15:00:00,55.09,56.19,55.0,55.94,396900.0,29.7568,30.3509,29.7082,30.2159,396900.0
2008-11-21 15:10:00,55.89,57.57,55.88,56.77,285900.0,30.1889,31.0963,30.1835,30.6642,285900.0
2008-11-21 15:20:00,56.77,57.7,56.26,57.33,175800.0,30.6642,31.1666,30.3887,30.9667,175800.0
2008-11-21 15:30:00,57.26,58.52,56.9,57.88,263000.0,30.9289,31.6095,30.7344,31.2638,263000.0
2008-11-21 15:40:00,57.85,57.9,56.67,57.74,291600.0,31.2476,31.2746,30.6102,31.1882,291600.0
2008-11-21 15:50:00,57.75,61.77,57.14,60.55,935100.0,31.1936,33.365,30.8641,32.706,935100.0
2008-11-24 09:30:00,62.49,62.49,61.02,61.71,219200.0,33.7539,33.7539,32.9599,33.3326,219200.0
2008-11-24 09:40:00,61.79,62.18,60.01,61.0,218700.0,33.3758,33.5864,32.4143,32.949,218700.0
2008-11-24 09:50:00,60.96,61.92,60.66,61.88,208400.0,32.9274,33.446,32.7654,33.4244,208400.0
2008-11-24 10:00:00,61.83,64.2,61.66,64.16,273500.0,33.3974,34.6775,33.3055,34.6559,273500.0
2008-11-24 10:10:00,64.17,64.39,63.51,63.86,174900.0,34.6613,34.7802,34.3048,34.4939,174900.0
2008-11-24 10:20:00,63.86,66.51,63.76,65.82,222700.0,34.4939,35.9253,34.4399,35.5526,222700.0
2008-11-24 10:30:00,65.77,66.0,64.37,64.41,154500.0,35.5256,35.6498,34.7693,34.791,154500.0
2008-11-24 10:40:00,64.45,65.67,64.44,64.95,146400.0,34.8126,35.4715,34.8072,35.0826,146400.0
2008-11-24 10:50:00,64.95,65.61,64.74,65.38,127000.0,35.0826,35.4391,34.9692,35.3149,127000.0
2008-11-24 11:00:00,65.32,65.99,65.02,65.9,117200.0,35.2825,35.6444,35.1204,35.5958,117200.0
2008-11-24 11:10:00,65.91,66.29,65.62,65.9,111700.0,35.6012,35.8064,35.4445,35.5958,111700.0
2008-11-24 11:20:00,65.81,66.08,65.45,65.76,68200.0,35.5472,35.693,35.3527,35.5202,68200.0
2008-11-24 11:30:00,65.88,66.1,65.19,65.4,56000.0,35.585,35.7038,35.2123,35.3257,56000.0
2008-11-24 11:40:00,65.4,65.66,65.06,65.66,64500.0,35.3257,35.4661,35.1421,35.4661,64500.0
2008-11-24 11:50:00,65.57,65.65,64.95,65.06,47400.0,35.4175,35.4607,35.0826,35.1421,47400.0
2008-11-24 12:00:00,65.1,65.55,65.01,65.37,48100.0,35.1637,35.4067,35.115,35.3095,48100.0
2008-11-24 12:10:00,65.28,65.3,64.68,65.15,24900.0,35.2609,35.2717,34.9368,35.1907,24900.0
2008-11-24 12:20:00,65.1,65.46,64.74,65.38,48700.0,35.1637,35.3581,34.9692,35.3149,48700.0
2008-11-24 12:30:00,65.39,65.87,65.07,65.6,40200.0,35.3203,35.5796,35.1475,35.4337,40200.0
2008-11-24 12:40:00,65.55,65.88,65.29,65.65,27500.0,35.4067,35.585,35.2663,35.4607,27500.0
2008-11-24 12:50:00,65.66,65.91,65.52,65.62,16900.0,35.4661,35.6012,35.3905,35.4445,16900.0
2008-11-24 13:00:00,65.67,66.1,65.46,65.79,31400.0,35.4715,35.7038,35.3581,35.5364,31400.0
2008-11-24 13:10:00,65.98,65.99,65.15,65.42,20900.0,35.639,35.6444,35.1907,35.3365,20900.0
2008-11-24 13:20:00,65.42,65.69,65.19,65.44,18500.0,35.3365,35.4823,35.2123,35.3473,18500.0
2008-11-24 13:30:00,65.32,65.59,65.05,65.17,16400.0,35.2825,35.4283,35.1366,35.2015,16400.0
2008-11-24 13:40:00,65.23,65.47,64.91,65.12,28700.0,35.2339,35.3635,35.061,35.1745,28700.0
2008-11-24 13:50:00,65.06,65.5,64.97,65.5,52100.0,35.1421,35.3797,35.0934,35.3797,52100.0
2008-11-24 14:00:00,65.5,65.5,64.59,64.79,41500.0,35.3797,35.3797,34.8882,34.9962,41500.0
2008-11-24 14:10:00,64.81,64.88,64.38,64.66,46900.0,35.007,35.0448,34.7747,34.926,46900.0
2008-11-24 14:20:00,64.64,65.52,64.58,64.92,74800.0,34.9152,35.3905,34.8828,35.0664,74800.0
2008-11-24 14:30:00,64.99,65.25,64.87,65.12,63100.0,35.1042,35.2447,35.0394,35.1745,63100.0
2008-11-24 14:40:00,65.2,65.25,64.67,64.89,108500.0,35.2177,35.2447,34.9314,35.0502,108500.0
2008-11-24 14:50:00,64.91,65.69,64.89,65.62,76100.0,35.061,35.4823,35.0502,35.4445,76100.0
2008-11-24 15:00:00,65.67,65.93,65.27,65.74,155400.0,35.4715,35.612,35.2555,35.5094,155400.0
2008-11-24 15:10:00,65.8,66.56,65.48,66.2,217900.0,35.5418,35.9523,35.3689,35.7578,217900.0
2008-11-24 15:20:00,66.13,67.13,65.88,67.13,194900.0,35.72,36.2602,35.585,36.2602,194900.0
2008-11-24 15:30:00,67.19,68.45,66.74,68.0,287700.0,36.2926,36.9732,36.0495,36.7301,287700.0
2008-11-24 15:40:00,68.0,69.28,67.91,68.75,411900.0,36.7301,37.4215,36.6815,37.1352,411900.0
2008-11-24 15:50:00,68.78,70.82,67.61,69.64,909800.0,37.1514,38.2533,36.5194,37.6159,909800.0
2008-11-25 09:30:00,71.06,72.26,68.51,70.65,310400.0,38.3829,39.0311,37.0056,38.1615,310400.0
2008-11-25 09:40:00,70.54,70.78,68.7,69.35,308800.0,38.1021,38.2317,37.1082,37.4593,308800.0
2008-11-25 09:50:00,69.43,71.42,69.34,71.15,363400.0,37.5025,38.5774,37.4539,38.4316,363400.0
2008-11-25 10:00:00,71.17,73.49,70.93,73.38,274500.0,38.4424,39.6955,38.3127,39.6361,274500.0
2008-11-25 10:10:00,73.5,73.77,71.68,72.77,153700.0,39.7009,39.8467,38.7178,39.3066,153700.0
2008-11-25 10:20:00,72.74,73.01,72.09,72.55,67200.0,39.2904,39.4362,38.9393,39.1878,67200.0
2008-11-25 10:30:00,72.59,72.78,71.0,71.0,87500.0,39.2094,39.312,38.3505,38.3505,87500.0
2008-11-25 10:40:00,71.04,71.04,69.48,69.54,100200.0,38.3721,38.3721,37.5295,37.5619,100200.0
2008-11-25 10:50:00,69.56,70.47,69.54,70.06,122900.0,37.5727,38.0643,37.5619,37.8428,122900.0
2008-11-25 11:00:00,69.96,70.06,68.28,68.77,119600.0,37.7888,37.8428,36.8813,37.146,119600.0
2008-11-25 11:10:00,68.93,69.77,68.84,69.03,67700.0,37.2324,37.6861,37.1838,37.2864,67700.0
2008-11-25 11:20:00,69.15,69.67,69.11,69.22,75400.0,37.3513,37.6321,37.3297,37.3891,75400.0
2008-11-25 11:30:00,69.27,69.38,68.88,69.03,85400.0,37.4161,37.4755,37.2054,37.2864,85400.0
2008-11-25 11:40:00,69.03,69.86,68.9,69.19,90900.0,37.2864,37.7348,37.2162,37.3729,90900.0
2008-11-25 11:50:00,69.22,69.62,68.98,69.36,56500.0,37.3891,37.6051,37.2594,37.4647,56500.0
2008-11-25 12:00:00,69.42,69.43,68.75,69.28,75200.0,37.4971,37.5025,37.1352,37.4215,75200.0
2008-11-25 12:10:00,69.31,69.44,68.75,69.0,94100.0,37.4377,37.5079,37.1352,37.2702,94100.0
2008-11-25 12:20:00,68.9,68.93,68.0,68.68,61000.0,37.2162,37.2324,36.7301,37.0974,61000.0
2008-11-25 12:30:00,68.71,69.41,68.68,69.0,64100.0,37.1136,37.4917,37.0974,37.2702,64100.0
2008-11-25 12:40:00,68.93,69.19,68.17,68.34,55400.0,37.2324,37.3729,36.8219,36.9137,55400.0
2008-11-25 12:50:00,68.35,68.35,67.21,67.72,80300.0,36.9191,36.9191,36.3034,36.5788,80300.0
2008-11-25 13:00:00,67.71,68.5,67.65,68.5,122500.0,36.5734,37.0002,36.541,37.0002,122500.0
2008-11-25 13:10:00,68.44,68.65,67.92,68.2,79900.0,36.9678,37.0812,36.6869,36.8381,79900.0
2008-11-25 13:20:00,68.19,68.99,67.94,68.75,44500.0,36.8327,37.2648,36.6977,37.1352,44500.0
2008-11-25 13:30:00,68.82,69.46,68.76,69.37,58600.0,37.173,37.5187,37.1406,37.4701,58600.0
2008-11-25 13:40:00,69.43,69.51,68.51,68.56,35400.0,37.5025,37.5457,37.0056,37.0326,35400.0
2008-11-25 13:50:00,68.54,68.93,68.17,68.17,29100.0,37.0218,37.2324,36.8219,36.8219,29100.0
2008-11-25 14:00:00,68.21,68.5,67.54,67.58,73200.0,36.8435,37.0002,36.4816,36.5032,73200.0
2008-11-25 14:10:00,67.7,68.01,67.0,67.31,86200.0,36.568,36.7355,36.1899,36.3574,86200.0
2008-11-25 14:20:00,67.34,67.36,66.41,66.47,71200.0,36.3736,36.3844,35.8713,35.9037,71200.0
2008-11-25 14:30:00,66.43,67.49,66.24,67.32,81600.0,35.8821,36.4546,35.7794,36.3628,81600.0
2008-11-25 14:40:00,67.36,67.67,67.21,67.5,51800.0,36.3844,36.5518,36.3034,36.46,51800.0
2008-11-25 14:50:00,67.43,69.51,67.02,69.14,90000.0,36.4222,37.5457,36.2007,37.3459,90000.0
2008-11-25 15:00:00,69.14,70.56,69.05,69.68,139500.0,37.3459,38.1129,37.2972,37.6375,139500.0
2008-11-25 15:10:00,69.68,70.58,69.52,69.86,79700.0,37.6375,38.1237,37.5511,37.7348,79700.0
2008-11-25 15:20:00,69.84,70.56,69.0,70.11,123500.0,37.724,38.1129,37.2702,37.8698,123500.0
2008-11-25 15:30:00,70.12,71.3,69.52,70.84,186700.0,37.8752,38.5126,37.5511,38.2641,186700.0
2008-11-25 15:40:00,70.93,72.59,70.85,71.38,264700.0,38.3127,39.2094,38.2695,38.5558,264700.0
2008-11-25 15:50:00,71.39,72.43,70.21,70.82,453400.0,38.5612,39.1229,37.9238,38.2533,453400.0
2008-11-26 09:30:00,69.78,69.78,67.77,68.52,189100.0,37.6916,37.6916,36.6059,37.011,189100.0
2008-11-26 09:40:00,68.5,69.39,67.89,68.66,141200.0,37.0002,37.4809,36.6707,37.0866,141200.0
2008-11-26 09:50:00,68.72,68.94,67.89,68.14,46600.0,37.119,37.2378,36.6707,36.8057,46600.0
2008-11-26 10:00:00,68.23,69.09,67.58,67.77,71200.0,36.8543,37.3188,36.5032,36.6059,71200.0
2008-11-26 10:10:00,67.77,68.35,67.7,68.15,29600.0,36.6059,36.9191,36.568,36.8111,29600.0
2008-11-26 10:20:00,68.1,69.74,68.03,69.2,67200.0,36.7841,37.6699,36.7463,37.3783,67200.0
2008-11-26 10:30:00,69.19,69.35,68.68,69.0,72900.0,37.3729,37.4593,37.0974,37.2702,72900.0
2008-11-26 10:40:00,69.04,69.11,67.87,68.26,63500.0,37.2918,37.3297,36.6599,36.8705,63500.0
2008-11-26 10:50:00,68.23,69.06,68.2,68.46,44700.0,36.8543,37.3026,36.8381,36.9786,44700.0
2008-11-26 11:00:00,68.4,68.98,67.86,68.98,61400.0,36.9461,37.2594,36.6545,37.2594,61400.0
2008-11-26 11:10:00,68.83,69.72,68.83,69.57,27200.0,37.1784,37.6591,37.1784,37.5781,27200.0
2008-11-26 11:20:00,69.6,69.91,69.28,69.4,41000.0,37.5943,37.7618,37.4215,37.4863,41000.0
2008-11-26 11:30:00,69.35,69.9,69.16,69.76,31600.0,37.4593,37.7564,37.3567,37.6807,31600.0
2008-11-26 11:40:00,69.77,70.72,69.57,70.71,44000.0,37.6861,38.1993,37.5781,38.1939,44000.0
2008-11-26 11:50:00,70.72,70.83,70.17,70.31,42800.0,38.1993,38.2587,37.9022,37.9778,42800.0
2008-11-26 12:00:00,70.31,70.7,70.18,70.48,42100.0,37.9778,38.1885,37.9076,38.0697,42100.0
2008-11-26 12:10:00,70.48,70.64,70.09,70.1,42700.0,38.0697,38.1561,37.859,37.8644,42700.0
2008-11-26 12:20:00,70.1,70.63,69.95,70.55,29900.0,37.8644,38.1507,37.7834,38.1075,29900.0
2008-11-26 12:30:00,70.54,71.35,70.38,71.32,29000.0,38.1021,38.5396,38.0156,38.5234,29000.0
2008-11-26 12:40:00,71.26,71.94,71.05,71.78,28500.0,38.491,38.8583,38.3775,38.7718,28500.0
2008-11-26 12:50:00,71.8,72.0,71.64,71.88,29500.0,38.7826,38.8907,38.6962,38.8259,29500.0
2008-11-26 13:00:00,71.88,72.12,71.56,71.69,73000.0,38.8259,38.9555,38.653,38.7232,73000.0
2008-11-26 13:10:00,71.69,71.69,71.0,71.09,38600.0,38.7232,38.7232,38.3505,38.3991,38600.0
2008-11-26 13:20:00,71.13,71.27,70.72,70.87,71200.0,38.4208,38.4964,38.1993,38.2803,71200.0
2008-11-26 13:30:00,70.87,70.87,69.75,70.62,39800.0,38.2803,38.2803,37.6753,38.1453,39800.0
2008-11-26 13:40:00,70.52,71.04,70.5,70.97,27700.0,38.0913,38.3721,38.0805,38.3343,27700.0
2008-11-26 13:50:00,71.01,71.15,70.54,70.8,28000.0,38.3559,38.4316,38.1021,38.2425,28000.0
2008-11-26 14:00:00,70.76,70.94,70.08,70.94,16800.0,38.2209,38.3181,37.8536,38.3181,16800.0
2008-11-26 14:10:00,70.88,71.14,70.57,70.89,23500.0,38.2857,38.4262,38.1183,38.2911,23500.0
2008-11-26 14:20:00,70.89,71.14,70.7,70.96,24400.0,38.2911,38.4262,38.1885,38.3289,24400.0
2008-11-26 14:30:00,71.0,71.04,70.59,70.67,47000.0,38.3505,38.3721,38.1291,38.1723,47000.0
2008-11-26 14:40:00,70.66,71.15,70.42,70.68,55500.0,38.1669,38.4316,38.0372,38.1777,55500.0
2008-11-26 14:50:00,70.82,71.63,70.81,71.27,43500.0,38.2533,38.6908,38.2479,38.4964,43500.0
2008-11-26 15:00:00,71.32,71.67,71.14,71.4,66400.0,38.5234,38.7124,38.4262,38.5666,66400.0
2008-11-26 15:10:00,71.5,72.1,71.34,71.93,110300.0,38.6206,38.9447,38.5342,38.8529,110300.0
2008-11-26 15:20:00,71.91,71.96,71.24,71.91,113400.0,38.8421,38.8691,38.4802,38.8421,113400.0
2008-11-26 15:30:00,71.91,72.29,71.58,71.94,130200.0,38.8421,39.0473,38.6638,38.8583,130200.0
2008-11-26 15:40:00,71.94,72.59,71.6,72.33,249700.0,38.8583,39.2094,38.6746,39.0689,249700.0
2008-11-26 15:50:00,72.35,73.06,71.73,72.64,356400.0,39.0797,39.4632,38.7448,39.2364,356400.0
2008-11-28 09:30:00,72.65,72.85,70.21,71.99,45600.0,39.2418,39.3498,37.9238,38.8853,45600.0
2008-11-28 09:40:00,71.89,72.12,70.39,70.48,91400.0,38.8313,38.9555,38.021,38.0697,91400.0
2008-11-28 09:50:00,70.53,71.19,69.57,71.16,69200.0,38.0967,38.4532,37.5781,38.437,69200.0
2008-11-28 10:00:00,71.19,71.7,70.07,70.4,59700.0,38.4532,38.7286,37.8482,38.0264,59700.0
2008-11-28 10:10:00,70.39,70.6,69.84,70.6,19800.0,38.021,38.1345,37.724,38.1345,19800.0
2008-11-28 10:20:00,70.6,71.43,70.54,71.02,17400.0,38.1345,38.5828,38.1021,38.3613,17400.0
2008-11-28 10:30:00,70.87,71.46,70.71,71.39,15100.0,38.2803,38.599,38.1939,38.5612,15100.0
2008-11-28 10:40:00,71.35,72.0,71.26,71.51,15800.0,38.5396,38.8907,38.491,38.626,15800.0
2008-11-28 10:50:00,71.63,71.79,71.36,71.73,10700.0,38.6908,38.7772,38.545,38.7448,10700.0
2008-11-28 11:00:00,71.62,71.93,71.42,71.46,22300.0,38.6854,38.8529,38.5774,38.599,22300.0
2008-11-28 11:10:00,71.56,71.84,71.36,71.42,27100.0,38.653,38.8043,38.545,38.5774,27100.0
2008-11-28 11:20:00,71.33,71.64,71.16,71.55,12500.0,38.5288,38.6962,38.437,38.6476,12500.0
2008-11-28 11:30:00,71.55,71.55,70.81,71.23,21500.0,38.6476,38.6476,38.2479,38.4748,21500.0
2008-11-28 11:40:00,71.14,71.23,70.48,70.82,34500.0,38.4262,38.4748,38.0697,38.2533,34500.0
2008-11-28 11:50:00,70.8,70.92,70.57,70.68,23000.0,38.2425,38.3073,38.1183,38.1777,23000.0
2008-11-28 12:00:00,70.79,70.84,70.49,70.73,11800.0,38.2371,38.2641,38.0751,38.2047,11800.0
2008-11-28 12:10:00,70.7,70.87,70.37,70.5,22200.0,38.1885,38.2803,38.0102,38.0805,22200.0
2008-11-28 12:20:00,70.56,70.71,70.44,70.45,10700.0,38.1129,38.1939,38.048,38.0534,10700.0
2008-11-28 12:30:00,70.46,70.81,70.45,70.77,56800.0,38.0589,38.2479,38.0534,38.2263,56800.0
2008-11-28 12:40:00,70.77,72.12,70.77,71.37,156700.0,38.2263,38.9555,38.2263,38.5504,156700.0
2008-11-28 12:50:00,71.33,71.84,70.27,70.63,326900.0,38.5288,38.8043,37.9562,38.1507,326900.0
2008-11-28 13:00:00,69.82,70.7,69.82,69.83,524900.0,37.7132,38.1885,37.7132,37.7186,524900.0
2008-11-28 13:10:00,69.83,69.83,69.83,69.83,0.0,37.7186,37.7186,37.7186,37.7186,0.0
2008-11-28 13:20:00,69.89,69.89,69.89,69.89,38000.0,37.751,37.751,37.751,37.751,38000.0
2008-11-28 13:30:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 13:40:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 13:50:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:00:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:10:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:20:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:30:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:40:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 14:50:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:00:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:10:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:20:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:30:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:40:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-11-28 15:50:00,69.89,69.89,69.89,69.89,0.0,37.751,37.751,37.751,37.751,0.0
2008-12-01 09:30:00,67.79,68.24,66.32,66.35,176400.0,36.6167,36.8597,35.8226,35.8388,176400.0
2008-12-01 09:40:00,66.35,67.39,66.15,67.39,90500.0,35.8388,36.4006,35.7308,36.4006,90500.0
2008-12-01 09:50:00,67.38,67.87,66.74,67.23,71200.0,36.3952,36.6599,36.0495,36.3142,71200.0
2008-12-01 10:00:00,67.26,67.93,67.03,67.68,81200.0,36.3304,36.6923,36.2061,36.5572,81200.0
2008-12-01 10:10:00,67.69,68.16,67.45,67.75,57800.0,36.5626,36.8165,36.433,36.595,57800.0
2008-12-01 10:20:00,67.68,67.91,67.0,67.11,51900.0,36.5572,36.6815,36.1899,36.2494,51900.0
2008-12-01 10:30:00,67.08,67.11,66.5,67.11,33600.0,36.2331,36.2494,35.9199,36.2494,33600.0
2008-12-01 10:40:00,67.09,67.38,66.89,67.01,27600.0,36.2386,36.3952,36.1305,36.1953,27600.0
2008-12-01 10:50:00,67.02,67.5,66.82,66.86,47600.0,36.2007,36.46,36.0927,36.1143,47600.0
2008-12-01 11:00:00,66.73,67.04,66.12,66.21,35600.0,36.0441,36.2115,35.7146,35.7632,35600.0
2008-12-01 11:10:00,66.21,66.44,65.97,66.1,78300.0,35.7632,35.8875,35.6336,35.7038,78300.0
2008-12-01 11:20:00,66.1,66.31,65.47,65.47,59600.0,35.7038,35.8172,35.3635,35.3635,59600.0
2008-12-01 11:30:00,65.48,66.36,65.43,66.33,55800.0,35.3689,35.8442,35.3419,35.828,55800.0
2008-12-01 11:40:00,66.33,66.63,65.89,65.99,65900.0,35.828,35.9901,35.5904,35.6444,65900.0
2008-12-01 11:50:00,65.97,66.34,65.66,66.06,41600.0,35.6336,35.8334,35.4661,35.6822,41600.0
2008-12-01 12:00:00,66.08,66.18,65.57,65.97,52800.0,35.693,35.747,35.4175,35.6336,52800.0
2008-12-01 12:10:00,65.97,66.0,65.41,65.47,50000.0,35.6336,35.6498,35.3311,35.3635,50000.0
2008-12-01 12:20:00,65.48,65.51,64.88,64.99,55500.0,35.3689,35.3851,35.0448,35.1042,55500.0
2008-12-01 12:30:00,64.99,65.48,64.92,65.04,36800.0,35.1042,35.3689,35.0664,35.1312,36800.0
2008-12-01 12:40:00,65.09,65.45,64.9,65.3,30800.0,35.1583,35.3527,35.0556,35.2717,30800.0
2008-12-01 12:50:00,65.32,65.5,64.84,64.92,36200.0,35.2825,35.3797,35.0232,35.0664,36200.0
2008-12-01 13:00:00,64.87,65.08,64.74,64.92,31700.0,35.0394,35.1529,34.9692,35.0664,31700.0
2008-12-01 13:10:00,64.97,65.11,64.59,64.81,62300.0,35.0934,35.1691,34.8882,35.007,62300.0
2008-12-01 13:20:00,64.8,64.8,63.9,63.98,59100.0,35.0016,35.0016,34.5155,34.5587,59100.0
2008-12-01 13:30:00,63.98,64.43,63.9,64.05,47900.0,34.5587,34.8018,34.5155,34.5965,47900.0
2008-12-01 13:40:00,64.12,64.33,63.69,63.76,123300.0,34.6343,34.7477,34.402,34.4399,123300.0
2008-12-01 13:50:00,63.77,64.68,63.61,64.49,92100.0,34.4453,34.9368,34.3588,34.8342,92100.0
2008-12-01 14:00:00,64.52,64.65,64.15,64.4,59400.0,34.8504,34.9206,34.6505,34.7856,59400.0
2008-12-01 14:10:00,64.48,64.67,64.24,64.41,50800.0,34.8288,34.9314,34.6991,34.791,50800.0
2008-12-01 14:20:00,64.43,64.73,64.15,64.55,45100.0,34.8018,34.9638,34.6505,34.8666,45100.0
2008-12-01 14:30:00,64.49,65.18,64.09,64.37,52400.0,34.8342,35.2069,34.6181,34.7693,52400.0
2008-12-01 14:40:00,64.29,64.69,64.12,64.22,77700.0,34.7261,34.9422,34.6343,34.6883,77700.0
2008-12-01 14:50:00,64.22,64.97,63.99,64.17,73100.0,34.6883,35.0934,34.5641,34.6613,73100.0
2008-12-01 15:00:00,64.13,64.14,63.09,63.17,89700.0,34.6397,34.6451,34.078,34.1212,89700.0
2008-12-01 15:10:00,63.17,63.53,62.99,63.06,89200.0,34.1212,34.3156,34.0239,34.0618,89200.0
2008-12-01 15:20:00,63.04,63.1,62.08,62.1,99100.0,34.051,34.0834,33.5324,33.5432,99100.0
2008-12-01 15:30:00,62.1,62.34,60.61,60.72,199500.0,33.5432,33.6728,32.7384,32.7978,199500.0
2008-12-01 15:40:00,60.72,60.99,59.51,59.63,342800.0,32.7978,32.9436,32.1442,32.209,342800.0
2008-12-01 15:50:00,59.63,59.83,55.96,57.19,1406100.0,32.209,32.3171,30.2267,30.8911,1406100.0
2008-12-02 09:30:00,58.36,60.5,58.17,60.2,388700.0,31.5231,32.679,31.4204,32.5169,388700.0
2008-12-02 09:40:00,60.17,61.48,59.75,61.15,489500.0,32.5007,33.2083,32.2739,33.0301,489500.0
2008-12-02 09:50:00,61.19,62.75,61.06,62.43,341900.0,33.0517,33.8943,32.9815,33.7215,341900.0
2008-12-02 10:00:00,62.48,64.3,62.43,64.28,324000.0,33.7485,34.7315,33.7215,34.7207,324000.0
2008-12-02 10:10:00,64.17,64.4,63.38,64.17,162500.0,34.6613,34.7856,34.2346,34.6613,162500.0
2008-12-02 10:20:00,64.16,64.3,63.17,63.43,195100.0,34.6559,34.7315,34.1212,34.2616,195100.0
2008-12-02 10:30:00,63.44,63.9,63.03,63.85,160000.0,34.267,34.5155,34.0455,34.4885,160000.0
2008-12-02 10:40:00,63.85,64.31,63.5,63.96,159700.0,34.4885,34.7369,34.2994,34.5479,159700.0
2008-12-02 10:50:00,64.0,64.75,63.9,64.3,177000.0,34.5695,34.9746,34.5155,34.7315,177000.0
2008-12-02 11:00:00,64.27,64.41,63.86,64.15,101300.0,34.7153,34.791,34.4939,34.6505,101300.0
2008-12-02 11:10:00,64.14,64.38,63.49,63.97,177000.0,34.6451,34.7747,34.294,34.5533,177000.0
2008-12-02 11:20:00,63.97,64.94,63.84,64.75,128500.0,34.5533,35.0772,34.4831,34.9746,128500.0
2008-12-02 11:30:00,64.74,64.97,63.9,64.06,88800.0,34.9692,35.0934,34.5155,34.6019,88800.0
2008-12-02 11:40:00,64.02,65.0,63.91,64.93,66900.0,34.5803,35.1096,34.5209,35.0718,66900.0
2008-12-02 11:50:00,64.93,65.73,64.8,65.36,87800.0,35.0718,35.5039,35.0016,35.3041,87800.0
2008-12-02 12:00:00,65.36,65.96,65.36,65.58,103600.0,35.3041,35.6282,35.3041,35.4229,103600.0
2008-12-02 12:10:00,65.53,65.61,65.16,65.36,54900.0,35.3959,35.4391,35.1961,35.3041,54900.0
2008-12-02 12:20:00,65.41,65.54,65.05,65.17,62800.0,35.3311,35.4013,35.1366,35.2015,62800.0
2008-12-02 12:30:00,65.22,65.42,64.78,64.83,55400.0,35.2285,35.3365,34.9908,35.0178,55400.0
2008-12-02 12:40:00,64.85,64.94,64.41,64.49,75800.0,35.0286,35.0772,34.791,34.8342,75800.0
2008-12-02 12:50:00,64.47,64.64,64.05,64.54,66000.0,34.8234,34.9152,34.5965,34.8612,66000.0
2008-12-02 13:00:00,64.53,64.55,63.98,64.25,79400.0,34.8558,34.8666,34.5587,34.7045,79400.0
2008-12-02 13:10:00,64.19,64.4,64.12,64.35,44900.0,34.6721,34.7856,34.6343,34.7585,44900.0
2008-12-02 13:20:00,64.33,64.36,63.88,64.09,58500.0,34.7477,34.7639,34.5047,34.6181,58500.0
2008-12-02 13:30:00,64.07,64.14,63.11,63.14,81100.0,34.6073,34.6451,34.0888,34.105,81100.0
2008-12-02 13:40:00,63.14,63.8,63.02,63.49,69500.0,34.105,34.4615,34.0401,34.294,69500.0
2008-12-02 13:50:00,63.47,63.47,62.5,62.57,70700.0,34.2832,34.2832,33.7593,33.7971,70700.0
2008-12-02 14:00:00,62.54,62.97,61.91,62.25,119500.0,33.7809,34.0131,33.4406,33.6242,119500.0
2008-12-02 14:10:00,62.2,62.89,62.09,62.31,104700.0,33.5972,33.9699,33.5378,33.6566,104700.0
2008-12-02 14:20:00,62.28,62.28,61.37,62.09,181600.0,33.6404,33.6404,33.1489,33.5378,181600.0
2008-12-02 14:30:00,62.09,62.94,61.87,62.67,128400.0,33.5378,33.9969,33.419,33.8511,128400.0
2008-12-02 14:40:00,62.64,63.52,62.63,63.33,86700.0,33.8349,34.3102,33.8295,34.2076,86700.0
2008-12-02 14:50:00,63.33,64.17,63.1,63.69,100400.0,34.2076,34.6613,34.0834,34.402,100400.0
2008-12-02 15:00:00,63.74,63.77,62.68,63.08,100900.0,34.4291,34.4453,33.8565,34.0726,100900.0
2008-12-02 15:10:00,63.02,63.72,62.66,63.2,287500.0,34.0401,34.4183,33.8457,34.1374,287500.0
2008-12-02 15:20:00,63.2,64.79,62.99,63.82,407100.0,34.1374,34.9962,34.0239,34.4723,407100.0
2008-12-02 15:30:00,63.8,64.39,63.57,63.97,288100.0,34.4615,34.7802,34.3372,34.5533,288100.0
2008-12-02 15:40:00,63.88,64.21,62.99,63.46,432900.0,34.5047,34.6829,34.0239,34.2778,432900.0
2008-12-02 15:50:00,63.47,65.0,62.91,64.85,1014900.0,34.2832,35.1096,33.9807,35.0286,1014900.0
2008-12-03 09:30:00,61.79,62.75,61.0,62.45,113300.0,33.3758,33.8943,32.949,33.7323,113300.0
2008-12-03 09:40:00,62.41,63.19,61.78,62.85,127000.0,33.7107,34.132,33.3704,33.9483,127000.0
2008-12-03 09:50:00,62.87,63.39,62.12,62.18,97500.0,33.9591,34.24,33.554,33.5864,97500.0
2008-12-03 10:00:00,62.09,62.73,61.54,61.88,153100.0,33.5378,33.8835,33.2407,33.4244,153100.0
2008-12-03 10:10:00,61.87,62.25,61.29,61.69,121600.0,33.419,33.6242,33.1057,33.3218,121600.0
2008-12-03 10:20:00,61.82,62.68,61.4,62.6,70600.0,33.392,33.8565,33.1651,33.8133,70600.0
2008-12-03 10:30:00,62.69,64.0,62.65,63.15,150500.0,33.8619,34.5695,33.8403,34.1104,150500.0
2008-12-03 10:40:00,63.22,64.41,63.1,64.28,98700.0,34.1482,34.791,34.0834,34.7207,98700.0
2008-12-03 10:50:00,64.28,66.29,64.22,65.99,125900.0,34.7207,35.8064,34.6883,35.6444,125900.0
2008-12-03 11:00:00,66.0,66.11,65.34,65.72,153700.0,35.6498,35.7092,35.2933,35.4985,153700.0
2008-12-03 11:10:00,65.75,65.97,65.06,65.14,182800.0,35.5148,35.6336,35.1421,35.1853,182800.0
2008-12-03 11:20:00,65.12,65.31,64.47,64.47,91300.0,35.1745,35.2771,34.8234,34.8234,91300.0
2008-12-03 11:30:00,64.54,65.1,64.31,65.1,38400.0,34.8612,35.1637,34.7369,35.1637,38400.0
2008-12-03 11:40:00,65.09,65.32,64.77,65.18,68600.0,35.1583,35.2825,34.9854,35.2069,68600.0
2008-12-03 11:50:00,65.18,65.35,64.86,65.15,64700.0,35.2069,35.2987,35.034,35.1907,64700.0
2008-12-03 12:00:00,65.14,65.49,64.51,64.63,163500.0,35.1853,35.3743,34.845,34.9098,163500.0
2008-12-03 12:10:00,64.61,65.05,64.04,64.11,63600.0,34.899,35.1366,34.5911,34.6289,63600.0
2008-12-03 12:20:00,64.04,64.16,63.73,64.08,130200.0,34.5911,34.6559,34.4237,34.6127,130200.0
2008-12-03 12:30:00,64.05,64.32,63.89,64.31,95100.0,34.5965,34.7423,34.5101,34.7369,95100.0
2008-12-03 12:40:00,64.3,64.32,63.54,63.81,50700.0,34.7315,34.7423,34.321,34.4669,50700.0
2008-12-03 12:50:00,63.7,64.09,63.38,63.77,21300.0,34.4074,34.6181,34.2346,34.4453,21300.0
2008-12-03 13:00:00,63.78,63.92,63.06,63.11,33400.0,34.4507,34.5263,34.0618,34.0888,33400.0
2008-12-03 13:10:00,63.11,63.36,62.82,63.05,35500.0,34.0888,34.2238,33.9321,34.0564,35500.0
2008-12-03 13:20:00,62.96,63.51,61.84,62.01,54400.0,34.0077,34.3048,33.4028,33.4946,54400.0
2008-12-03 13:30:00,61.95,62.41,61.84,62.22,28400.0,33.4622,33.7107,33.4028,33.608,28400.0
2008-12-03 13:40:00,62.21,62.28,61.87,62.21,36400.0,33.6026,33.6404,33.419,33.6026,36400.0
2008-12-03 13:50:00,62.22,62.59,61.95,62.54,32700.0,33.608,33.8079,33.4622,33.7809,32700.0
2008-12-03 14:00:00,62.46,63.46,62.43,63.0,99300.0,33.7377,34.2778,33.7215,34.0293,99300.0
2008-12-03 14:10:00,63.04,64.01,62.8,63.98,79500.0,34.051,34.5749,33.9213,34.5587,79500.0
2008-12-03 14:20:00,63.92,64.5,63.72,64.05,116000.0,34.5263,34.8396,34.4183,34.5965,116000.0
2008-12-03 14:30:00,64.09,64.48,63.79,64.0,125300.0,34.6181,34.8288,34.4561,34.5695,125300.0
2008-12-03 14:40:00,64.01,64.82,64.01,64.32,80300.0,34.5749,35.0124,34.5749,34.7423,80300.0
2008-12-03 14:50:00,64.41,64.92,63.92,64.0,130400.0,34.791,35.0664,34.5263,34.5695,130400.0
2008-12-03 15:00:00,64.0,64.57,63.62,64.57,228100.0,34.5695,34.8774,34.3642,34.8774,228100.0
2008-12-03 15:10:00,64.6,64.67,63.81,64.52,142900.0,34.8936,34.9314,34.4669,34.8504,142900.0
2008-12-03 15:20:00,64.56,64.74,64.07,64.42,150500.0,34.872,34.9692,34.6073,34.7964,150500.0
2008-12-03 15:30:00,64.49,65.27,64.24,64.95,172900.0,34.8342,35.2555,34.6991,35.0826,172900.0
2008-12-03 15:40:00,65.04,66.6,65.04,66.27,282900.0,35.1312,35.9739,35.1312,35.7956,282900.0
2008-12-03 15:50:00,66.28,67.72,66.08,67.0,735000.0,35.801,36.5788,35.693,36.1899,735000.0
2008-12-04 09:30:00,65.36,66.44,64.81,66.1,132000.0,35.3041,35.8875,35.007,35.7038,132000.0
2008-12-04 09:40:00,66.1,66.39,65.69,65.98,165000.0,35.7038,35.8604,35.4823,35.639,165000.0
2008-12-04 09:50:00,66.12,66.71,65.72,65.87,85400.0,35.7146,36.0333,35.4985,35.5796,85400.0
2008-12-04 10:00:00,65.81,66.95,65.47,66.26,76900.0,35.5472,36.1629,35.3635,35.7902,76900.0
2008-12-04 10:10:00,66.32,66.93,65.93,66.76,45700.0,35.8226,36.1521,35.612,36.0603,45700.0
2008-12-04 10:20:00,66.7,67.54,66.68,67.28,39200.0,36.0279,36.4816,36.0171,36.3412,39200.0
2008-12-04 10:30:00,67.29,68.78,67.01,68.62,60500.0,36.3466,37.1514,36.1953,37.065,60500.0
2008-12-04 10:40:00,68.61,69.08,68.18,68.29,97600.0,37.0596,37.3134,36.8273,36.8867,97600.0
2008-12-04 10:50:00,68.37,69.54,68.05,68.66,61000.0,36.9299,37.5619,36.7571,37.0866,61000.0
2008-12-04 11:00:00,68.78,68.79,68.12,68.12,30500.0,37.1514,37.1568,36.7949,36.7949,30500.0
2008-12-04 11:10:00,68.14,68.66,67.53,67.95,48000.0,36.8057,37.0866,36.4762,36.7031,48000.0
2008-12-04 11:20:00,67.82,68.78,67.64,68.55,41200.0,36.6329,37.1514,36.5356,37.0272,41200.0
2008-12-04 11:30:00,68.57,68.61,67.89,68.13,38500.0,37.038,37.0596,36.6707,36.8003,38500.0
2008-12-04 11:40:00,68.13,68.27,67.83,67.98,47300.0,36.8003,36.8759,36.6383,36.7193,47300.0
2008-12-04 11:50:00,67.91,68.76,67.85,68.35,44600.0,36.6815,37.1406,36.6491,36.9191,44600.0
2008-12-04 12:00:00,68.46,68.51,67.61,67.83,29600.0,36.9786,37.0056,36.5194,36.6383,29600.0
2008-12-04 12:10:00,67.72,68.05,67.61,67.65,20200.0,36.5788,36.7571,36.5194,36.541,20200.0
2008-12-04 12:20:00,67.57,67.63,67.08,67.37,61900.0,36.4978,36.5302,36.2331,36.3898,61900.0
2008-12-04 12:30:00,67.45,67.93,67.34,67.71,65800.0,36.433,36.6923,36.3736,36.5734,65800.0
2008-12-04 12:40:00,67.74,68.11,67.69,67.99,36400.0,36.5896,36.7895,36.5626,36.7247,36400.0
2008-12-04 12:50:00,67.99,68.1,67.69,67.95,24200.0,36.7247,36.7841,36.5626,36.7031,24200.0
2008-12-04 13:00:00,67.95,68.1,67.42,67.56,29300.0,36.7031,36.7841,36.4168,36.4924,29300.0
2008-12-04 13:10:00,67.57,67.77,67.26,67.5,41300.0,36.4978,36.6059,36.3304,36.46,41300.0
2008-12-04 13:20:00,67.5,67.65,67.12,67.18,41600.0,36.46,36.541,36.2548,36.2872,41600.0
2008-12-04 13:30:00,67.19,67.82,67.03,67.55,46900.0,36.2926,36.6329,36.2061,36.487,46900.0
2008-12-04 13:40:00,67.56,67.63,67.13,67.38,91600.0,36.4924,36.5302,36.2602,36.3952,91600.0
2008-12-04 13:50:00,67.38,67.68,67.22,67.68,66200.0,36.3952,36.5572,36.3088,36.5572,66200.0
2008-12-04 14:00:00,67.68,67.9,67.52,67.84,75300.0,36.5572,36.6761,36.4708,36.6437,75300.0
2008-12-04 14:10:00,67.89,68.38,67.79,68.13,126000.0,36.6707,36.9353,36.6167,36.8003,126000.0
2008-12-04 14:20:00,68.18,68.77,68.12,68.38,160200.0,36.8273,37.146,36.7949,36.9353,160200.0
2008-12-04 14:30:00,68.39,69.69,68.34,69.41,98800.0,36.9407,37.6429,36.9137,37.4917,98800.0
2008-12-04 14:40:00,69.41,69.7,68.47,68.73,133200.0,37.4917,37.6483,36.984,37.1244,133200.0
2008-12-04 14:50:00,68.71,69.44,68.41,69.1,80600.0,37.1136,37.5079,36.9515,37.3242,80600.0
2008-12-04 15:00:00,69.1,69.26,67.11,67.41,183200.0,37.3242,37.4107,36.2494,36.4114,183200.0
2008-12-04 15:10:00,67.42,67.99,66.06,66.69,126800.0,36.4168,36.7247,35.6822,36.0225,126800.0
2008-12-04 15:20:00,66.7,66.72,65.21,65.21,166600.0,36.0279,36.0387,35.2231,35.2231,166600.0
2008-12-04 15:30:00,65.21,65.84,64.01,64.3,144800.0,35.2231,35.5634,34.5749,34.7315,144800.0
2008-12-04 15:40:00,64.31,66.04,64.1,65.58,254400.0,34.7369,35.6714,34.6235,35.4229,254400.0
2008-12-04 15:50:00,65.56,65.87,64.05,64.84,561400.0,35.4121,35.5796,34.5965,35.0232,561400.0
2008-12-05 09:30:00,63.52,64.79,63.11,64.72,141700.0,34.3102,34.9962,34.0888,34.9584,141700.0
2008-12-05 09:40:00,64.69,65.31,63.58,63.83,128500.0,34.9422,35.2771,34.3426,34.4777,128500.0
2008-12-05 09:50:00,63.85,64.75,63.63,63.85,113100.0,34.4885,34.9746,34.3696,34.4885,113100.0
2008-12-05 10:00:00,63.78,64.15,63.49,63.76,65300.0,34.4507,34.6505,34.294,34.4399,65300.0
2008-12-05 10:10:00,63.76,63.81,63.05,63.41,66000.0,34.4399,34.4669,34.0564,34.2508,66000.0
2008-12-05 10:20:00,63.39,63.58,63.14,63.57,70600.0,34.24,34.3426,34.105,34.3372,70600.0
2008-12-05 10:30:00,63.53,63.83,63.2,63.49,64000.0,34.3156,34.4777,34.1374,34.294,64000.0
2008-12-05 10:40:00,63.48,63.81,63.11,63.74,60000.0,34.2886,34.4669,34.0888,34.4291,60000.0
2008-12-05 10:50:00,63.73,64.0,63.42,63.75,84500.0,34.4237,34.5695,34.2562,34.4345,84500.0
2008-12-05 11:00:00,63.79,64.07,63.78,64.0,110100.0,34.4561,34.6073,34.4507,34.5695,110100.0
2008-12-05 11:10:00,64.0,64.44,63.92,64.31,74500.0,34.5695,34.8072,34.5263,34.7369,74500.0
2008-12-05 11:20:00,64.41,64.41,64.0,64.25,17600.0,34.791,34.791,34.5695,34.7045,17600.0
2008-12-05 11:30:00,64.26,64.45,63.99,64.42,23400.0,34.7099,34.8126,34.5641,34.7964,23400.0
2008-12-05 11:40:00,64.38,64.5,64.16,64.29,32700.0,34.7747,34.8396,34.6559,34.7261,32700.0
2008-12-05 11:50:00,64.31,64.5,64.12,64.45,58500.0,34.7369,34.8396,34.6343,34.8126,58500.0
2008-12-05 12:00:00,64.45,64.5,64.16,64.4,54300.0,34.8126,34.8396,34.6559,34.7856,54300.0
2008-12-05 12:10:00,64.4,64.49,64.04,64.38,38800.0,34.7856,34.8342,34.5911,34.7747,38800.0
2008-12-05 12:20:00,64.33,64.5,64.21,64.46,47100.0,34.7477,34.8396,34.6829,34.818,47100.0
2008-12-05 12:30:00,64.41,64.46,63.84,64.11,55100.0,34.791,34.818,34.4831,34.6289,55100.0
2008-12-05 12:40:00,64.17,64.17,63.69,64.04,37000.0,34.6613,34.6613,34.402,34.5911,37000.0
2008-12-05 12:50:00,63.97,64.18,63.87,64.01,27800.0,34.5533,34.6667,34.4993,34.5749,27800.0
2008-12-05 13:00:00,64.04,64.56,64.01,64.56,75400.0,34.5911,34.872,34.5749,34.872,75400.0
2008-12-05 13:10:00,64.55,64.62,64.38,64.5,74800.0,34.8666,34.9044,34.7747,34.8396,74800.0
2008-12-05 13:20:00,64.49,64.96,64.48,64.71,49400.0,34.8342,35.088,34.8288,34.953,49400.0
2008-12-05 13:30:00,64.65,65.14,64.65,64.94,56000.0,34.9206,35.1853,34.9206,35.0772,56000.0
2008-12-05 13:40:00,65.04,65.1,64.77,65.07,60800.0,35.1312,35.1637,34.9854,35.1475,60800.0
2008-12-05 13:50:00,65.06,65.97,65.03,65.35,84500.0,35.1421,35.6336,35.1258,35.2987,84500.0
2008-12-05 14:00:00,65.35,65.81,64.98,64.98,51800.0,35.2987,35.5472,35.0988,35.0988,51800.0
2008-12-05 14:10:00,64.92,65.63,64.92,65.46,54700.0,35.0664,35.4499,35.0664,35.3581,54700.0
2008-12-05 14:20:00,65.45,65.97,65.21,65.34,55100.0,35.3527,35.6336,35.2231,35.2933,55100.0
2008-12-05 14:30:00,65.31,66.06,65.07,66.0,36400.0,35.2771,35.6822,35.1475,35.6498,36400.0
2008-12-05 14:40:00,66.04,67.7,66.0,67.45,88800.0,35.6714,36.568,35.6498,36.433,88800.0
2008-12-05 14:50:00,67.45,67.97,66.9,67.9,56600.0,36.433,36.7139,36.1359,36.6761,56600.0
2008-12-05 15:00:00,67.93,68.44,67.2,67.7,79600.0,36.6923,36.9678,36.298,36.568,79600.0
2008-12-05 15:10:00,67.7,68.1,67.23,67.23,198500.0,36.568,36.7841,36.3142,36.3142,198500.0
2008-12-05 15:20:00,67.23,67.63,66.84,67.47,204300.0,36.3142,36.5302,36.1035,36.4438,204300.0
2008-12-05 15:30:00,67.51,68.65,67.47,68.25,364900.0,36.4654,37.0812,36.4438,36.8651,364900.0
2008-12-05 15:40:00,68.31,68.93,67.86,68.53,398900.0,36.8975,37.2324,36.6545,37.0164,398900.0
2008-12-05 15:50:00,68.5,70.31,67.98,69.91,779000.0,37.0002,37.9778,36.7193,37.7618,779000.0
2008-12-08 09:30:00,71.03,71.27,70.1,70.64,107600.0,38.3667,38.4964,37.8644,38.1561,107600.0
2008-12-08 09:40:00,70.71,71.58,70.27,70.75,149500.0,38.1939,38.6638,37.9562,38.2155,149500.0
2008-12-08 09:50:00,70.73,70.95,70.0,70.13,141600.0,38.2047,38.3235,37.8104,37.8806,141600.0
2008-12-08 10:00:00,69.96,70.65,69.88,70.59,51700.0,37.7888,38.1615,37.7456,38.1291,51700.0
2008-12-08 10:10:00,70.48,70.62,69.33,69.54,63800.0,38.0697,38.1453,37.4485,37.5619,63800.0
2008-12-08 10:20:00,69.59,70.4,69.45,70.06,63500.0,37.5889,38.0264,37.5133,37.8428,63500.0
2008-12-08 10:30:00,70.11,70.49,69.9,70.36,46800.0,37.8698,38.0751,37.7564,38.0048,46800.0
2008-12-08 10:40:00,70.39,71.21,70.34,71.05,41200.0,38.021,38.464,37.994,38.3775,41200.0
2008-12-08 10:50:00,71.03,71.15,70.69,70.95,55600.0,38.3667,38.4316,38.1831,38.3235,55600.0
2008-12-08 11:00:00,70.95,71.0,70.13,70.25,54100.0,38.3235,38.3505,37.8806,37.9454,54100.0
2008-12-08 11:10:00,70.16,70.56,69.91,70.5,49300.0,37.8968,38.1129,37.7618,38.0805,49300.0
2008-12-08 11:20:00,70.54,70.93,70.41,70.78,31200.0,38.1021,38.3127,38.0318,38.2317,31200.0
2008-12-08 11:30:00,70.83,71.21,70.54,71.07,78700.0,38.2587,38.464,38.1021,38.3883,78700.0
2008-12-08 11:40:00,71.02,71.11,70.48,71.04,55300.0,38.3613,38.4099,38.0697,38.3721,55300.0
2008-12-08 11:50:00,71.0,71.51,70.91,71.34,65000.0,38.3505,38.626,38.3019,38.5342,65000.0
2008-12-08 12:00:00,71.34,71.98,71.34,71.73,42200.0,38.5342,38.8799,38.5342,38.7448,42200.0
2008-12-08 12:10:00,71.72,72.42,71.51,72.36,33500.0,38.7394,39.1175,38.626,39.0851,33500.0
2008-12-08 12:20:00,72.37,72.72,72.2,72.28,23900.0,39.0905,39.2796,38.9987,39.0419,23900.0
2008-12-08 12:30:00,72.35,72.68,72.31,72.44,17200.0,39.0797,39.258,39.0581,39.1283,17200.0
2008-12-08 12:40:00,72.53,72.95,72.46,72.46,22200.0,39.177,39.4038,39.1391,39.1391,22200.0
2008-12-08 12:50:00,72.49,72.72,72.0,72.53,30100.0,39.1554,39.2796,38.8907,39.177,30100.0
2008-12-08 13:00:00,72.58,72.9,72.38,72.77,24900.0,39.204,39.3768,39.0959,39.3066,24900.0
2008-12-08 13:10:00,72.64,73.0,72.49,72.6,46100.0,39.2364,39.4308,39.1554,39.2148,46100.0
2008-12-08 13:20:00,72.73,72.92,72.34,72.52,44200.0,39.285,39.3876,39.0743,39.1716,44200.0
2008-12-08 13:30:00,72.47,72.47,71.8,72.03,37000.0,39.1445,39.1445,38.7826,38.9069,37000.0
2008-12-08 13:40:00,72.0,72.19,71.54,71.65,33900.0,38.8907,38.9933,38.6422,38.7016,33900.0
2008-12-08 13:50:00,71.65,71.81,71.46,71.57,41800.0,38.7016,38.7881,38.599,38.6584,41800.0
2008-12-08 14:00:00,71.54,72.01,71.54,71.91,49100.0,38.6422,38.8961,38.6422,38.8421,49100.0
2008-12-08 14:10:00,71.91,72.28,71.86,72.23,61700.0,38.8421,39.0419,38.8151,39.0149,61700.0
2008-12-08 14:20:00,72.27,73.0,72.26,72.5,69600.0,39.0365,39.4308,39.0311,39.1608,69600.0
2008-12-08 14:30:00,72.53,72.62,71.86,72.26,64500.0,39.177,39.2256,38.8151,39.0311,64500.0
2008-12-08 14:40:00,72.25,73.33,72.17,73.21,64600.0,39.0257,39.6091,38.9825,39.5443,64600.0
2008-12-08 14:50:00,73.21,73.82,72.91,73.67,113700.0,39.5443,39.8737,39.3822,39.7927,113700.0
2008-12-08 15:00:00,73.7,74.56,73.38,74.4,120300.0,39.8089,40.2735,39.6361,40.187,120300.0
2008-12-08 15:10:00,74.42,74.7,74.08,74.34,80500.0,40.1978,40.3491,40.0142,40.1546,80500.0
2008-12-08 15:20:00,74.37,74.94,74.22,74.75,108600.0,40.1708,40.4787,40.0898,40.3761,108600.0
2008-12-08 15:30:00,74.71,75.25,74.35,74.48,142300.0,40.3545,40.6462,40.16,40.2302,142300.0
2008-12-08 15:40:00,74.47,75.75,74.31,74.56,325700.0,40.2248,40.9162,40.1384,40.2735,325700.0
2008-12-08 15:50:00,74.56,76.9,74.52,76.57,677500.0,40.2735,41.5374,40.2519,41.3592,677500.0
2008-12-09 09:30:00,75.75,76.17,73.44,73.5,207500.0,40.9162,41.1431,39.6685,39.7009,207500.0
2008-12-09 09:40:00,73.44,73.64,71.23,73.18,329400.0,39.6685,39.7765,38.4748,39.5281,329400.0
2008-12-09 09:50:00,73.14,73.29,72.07,72.21,78500.0,39.5064,39.5875,38.9285,39.0041,78500.0
2008-12-09 10:00:00,72.25,73.18,72.17,72.88,116600.0,39.0257,39.5281,38.9825,39.366,116600.0
2008-12-09 10:10:00,72.88,74.3,72.82,74.19,73100.0,39.366,40.133,39.3336,40.0736,73100.0
2008-12-09 10:20:00,74.14,74.4,73.52,73.92,70200.0,40.0466,40.187,39.7117,39.9278,70200.0
2008-12-09 10:30:00,73.99,74.99,73.99,74.35,70600.0,39.9656,40.5057,39.9656,40.16,70600.0
2008-12-09 10:40:00,74.39,75.51,74.37,75.49,100800.0,40.1816,40.7866,40.1708,40.7758,100800.0
2008-12-09 10:50:00,75.45,75.67,74.75,74.98,59100.0,40.7542,40.873,40.3761,40.5003,59100.0
2008-12-09 11:00:00,74.91,75.5,74.18,74.24,45600.0,40.4625,40.7812,40.0682,40.1006,45600.0
2008-12-09 11:10:00,74.24,74.39,73.7,73.76,27900.0,40.1006,40.1816,39.8089,39.8413,27900.0
2008-12-09 11:20:00,73.72,73.76,73.16,73.22,35900.0,39.8197,39.8413,39.5173,39.5497,35900.0
2008-12-09 11:30:00,73.19,73.83,72.89,72.94,49500.0,39.5335,39.8792,39.3714,39.3984,49500.0
2008-12-09 11:40:00,72.99,73.4,72.77,73.13,39200.0,39.4254,39.6469,39.3066,39.501,39200.0
2008-12-09 11:50:00,73.13,73.48,72.87,72.93,45700.0,39.501,39.6901,39.3606,39.393,45700.0
2008-12-09 12:00:00,72.97,73.59,72.84,73.14,72200.0,39.4146,39.7495,39.3444,39.5064,72200.0
2008-12-09 12:10:00,73.21,73.85,73.05,73.35,42600.0,39.5443,39.89,39.4578,39.6199,42600.0
2008-12-09 12:20:00,73.26,73.27,72.69,72.92,35700.0,39.5713,39.5767,39.2634,39.3876,35700.0
2008-12-09 12:30:00,72.91,73.86,72.82,73.81,26500.0,39.3822,39.8954,39.3336,39.8683,26500.0
2008-12-09 12:40:00,73.85,73.99,73.55,73.67,28600.0,39.89,39.9656,39.7279,39.7927,28600.0
2008-12-09 12:50:00,73.61,73.88,73.11,73.13,18600.0,39.7603,39.9062,39.4902,39.501,18600.0
2008-12-09 13:00:00,73.08,73.22,72.7,73.02,16700.0,39.474,39.5497,39.2688,39.4416,16700.0
2008-12-09 13:10:00,72.96,73.05,72.22,72.39,21500.0,39.4092,39.4578,39.0095,39.1013,21500.0
2008-12-09 13:20:00,72.35,72.86,72.29,72.34,49100.0,39.0797,39.3552,39.0473,39.0743,49100.0
2008-12-09 13:30:00,72.38,72.6,71.89,72.26,47500.0,39.0959,39.2148,38.8313,39.0311,47500.0
2008-12-09 13:40:00,72.26,72.89,72.03,72.84,39500.0,39.0311,39.3714,38.9069,39.3444,39500.0
2008-12-09 13:50:00,72.84,72.98,71.79,71.95,49100.0,39.3444,39.42,38.7772,38.8637,49100.0
2008-12-09 14:00:00,71.96,72.14,71.22,71.27,43800.0,38.8691,38.9663,38.4694,38.4964,43800.0
2008-12-09 14:10:00,71.31,71.79,71.2,71.48,48400.0,38.518,38.7772,38.4586,38.6098,48400.0
2008-12-09 14:20:00,71.44,71.49,70.47,70.69,83900.0,38.5882,38.6152,38.0643,38.1831,83900.0
2008-12-09 14:30:00,70.67,70.96,70.16,70.38,71000.0,38.1723,38.3289,37.8968,38.0156,71000.0
2008-12-09 14:40:00,70.45,70.97,70.3,70.67,83800.0,38.0534,38.3343,37.9724,38.1723,83800.0
2008-12-09 14:50:00,70.6,71.94,70.47,71.56,84800.0,38.1345,38.8583,38.0643,38.653,84800.0
2008-12-09 15:00:00,71.54,72.28,71.09,71.37,100500.0,38.6422,39.0419,38.3991,38.5504,100500.0
2008-12-09 15:10:00,71.29,72.19,70.96,72.19,114900.0,38.5072,38.9933,38.3289,38.9933,114900.0
2008-12-09 15:20:00,72.13,72.46,71.56,71.94,125500.0,38.9609,39.1391,38.653,38.8583,125500.0
2008-12-09 15:30:00,71.8,72.13,70.8,71.25,201100.0,38.7826,38.9609,38.2425,38.4856,201100.0
2008-12-09 15:40:00,71.16,72.19,71.14,71.75,281600.0,38.437,38.9933,38.4262,38.7556,281600.0
2008-12-09 15:50:00,71.76,72.02,70.47,70.8,634800.0,38.761,38.9015,38.0643,38.2425,634800.0
2008-12-10 09:30:00,71.61,72.76,71.0,71.63,73200.0,38.68,39.3012,38.3505,38.6908,73200.0
2008-12-10 09:40:00,71.57,72.1,71.3,71.98,48700.0,38.6584,38.9447,38.5126,38.8799,48700.0
2008-12-10 09:50:00,71.99,71.99,71.13,71.43,43900.0,38.8853,38.8853,38.4208,38.5828,43900.0
2008-12-10 10:00:00,71.47,72.3,71.4,71.78,45300.0,38.6044,39.0527,38.5666,38.7718,45300.0
2008-12-10 10:10:00,71.91,72.96,71.75,72.87,67300.0,38.8421,39.4092,38.7556,39.3606,67300.0
2008-12-10 10:20:00,72.87,73.06,72.0,72.25,54800.0,39.3606,39.4632,38.8907,39.0257,54800.0
2008-12-10 10:30:00,72.3,72.65,72.07,72.15,68900.0,39.0527,39.2418,38.9285,38.9717,68900.0
2008-12-10 10:40:00,72.22,72.36,71.23,71.25,50400.0,39.0095,39.0851,38.4748,38.4856,50400.0
2008-12-10 10:50:00,71.25,71.45,71.06,71.22,46500.0,38.4856,38.5936,38.3829,38.4694,46500.0
2008-12-10 11:00:00,71.32,71.78,71.04,71.39,44000.0,38.5234,38.7718,38.3721,38.5612,44000.0
2008-12-10 11:10:00,71.37,71.81,71.2,71.77,36400.0,38.5504,38.7881,38.4586,38.7664,36400.0
2008-12-10 11:20:00,71.74,71.84,71.15,71.54,38100.0,38.7502,38.8043,38.4316,38.6422,38100.0
2008-12-10 11:30:00,71.48,71.78,71.43,71.53,41600.0,38.6098,38.7718,38.5828,38.6368,41600.0
2008-12-10 11:40:00,71.53,71.82,71.44,71.71,45500.0,38.6368,38.7935,38.5882,38.734,45500.0
2008-12-10 11:50:00,71.71,72.13,71.58,71.81,30200.0,38.734,38.9609,38.6638,38.7881,30200.0
2008-12-10 12:00:00,71.74,71.98,71.53,71.58,33900.0,38.7502,38.8799,38.6368,38.6638,33900.0
2008-12-10 12:10:00,71.64,72.02,71.51,71.61,35000.0,38.6962,38.9015,38.626,38.68,35000.0
2008-12-10 12:20:00,71.6,71.62,71.25,71.39,58900.0,38.6746,38.6854,38.4856,38.5612,58900.0
2008-12-10 12:30:00,71.42,71.79,71.07,71.75,45600.0,38.5774,38.7772,38.3883,38.7556,45600.0
2008-12-10 12:40:00,71.76,72.03,71.64,71.82,32700.0,38.761,38.9069,38.6962,38.7935,32700.0
2008-12-10 12:50:00,71.85,71.94,71.52,71.72,20300.0,38.8097,38.8583,38.6314,38.7394,20300.0
2008-12-10 13:00:00,71.69,72.13,71.63,71.65,28200.0,38.7232,38.9609,38.6908,38.7016,28200.0
2008-12-10 13:10:00,71.7,72.2,71.7,71.99,37100.0,38.7286,38.9987,38.7286,38.8853,37100.0
2008-12-10 13:20:00,71.96,72.06,71.54,71.57,43400.0,38.8691,38.9231,38.6422,38.6584,43400.0
2008-12-10 13:30:00,71.58,71.69,71.14,71.29,40200.0,38.6638,38.7232,38.4262,38.5072,40200.0
2008-12-10 13:40:00,71.27,71.37,71.12,71.24,28500.0,38.4964,38.5504,38.4153,38.4802,28500.0
2008-12-10 13:50:00,71.22,71.33,70.99,71.2,76300.0,38.4694,38.5288,38.3451,38.4586,76300.0
2008-12-10 14:00:00,71.16,71.65,71.07,71.41,56000.0,38.437,38.7016,38.3883,38.572,56000.0
2008-12-10 14:10:00,71.49,71.56,71.13,71.2,45200.0,38.6152,38.653,38.4208,38.4586,45200.0
2008-12-10 14:20:00,71.2,71.29,70.82,71.14,95000.0,38.4586,38.5072,38.2533,38.4262,95000.0
2008-12-10 14:30:00,71.16,71.95,70.95,71.71,69800.0,38.437,38.8637,38.3235,38.734,69800.0
2008-12-10 14:40:00,71.61,71.73,71.13,71.17,49700.0,38.68,38.7448,38.4208,38.4424,49700.0
2008-12-10 14:50:00,71.16,71.73,71.11,71.41,49100.0,38.437,38.7448,38.4099,38.572,49100.0
2008-12-10 15:00:00,71.46,72.01,71.23,71.86,84500.0,38.599,38.8961,38.4748,38.8151,84500.0
2008-12-10 15:10:00,71.91,72.85,71.82,72.43,99600.0,38.8421,39.3498,38.7935,39.1229,99600.0
2008-12-10 15:20:00,72.48,73.93,72.36,73.85,70400.0,39.15,39.9332,39.0851,39.89,70400.0
2008-12-10 15:30:00,73.83,74.37,73.56,73.87,128700.0,39.8792,40.1708,39.7333,39.9008,128700.0
2008-12-10 15:40:00,73.88,75.23,73.88,74.87,202000.0,39.9062,40.6354,39.9062,40.4409,202000.0
2008-12-10 15:50:00,74.88,75.85,74.55,75.59,666500.0,40.4463,40.9703,40.2681,40.8298,666500.0
2008-12-11 09:30:00,73.25,74.11,71.23,72.05,123600.0,40.2708,40.7436,39.1602,39.611,123600.0
2008-12-11 09:40:00,72.06,72.36,71.6,71.78,75100.0,39.6165,39.7815,39.3636,39.4626,75100.0
2008-12-11 09:50:00,71.84,71.96,71.17,71.2,73300.0,39.4956,39.5616,39.1272,39.1437,73300.0
2008-12-11 10:00:00,71.22,71.66,70.86,71.09,86000.0,39.1547,39.3966,38.9568,39.0833,86000.0
2008-12-11 10:10:00,71.13,71.5,70.58,71.31,89800.0,39.1052,39.3087,38.8029,39.2042,89800.0
2008-12-11 10:20:00,71.35,71.89,71.05,71.54,78400.0,39.2262,39.5231,39.0613,39.3306,78400.0
2008-12-11 10:30:00,71.5,71.6,71.0,71.0,44300.0,39.3087,39.3636,39.0338,39.0338,44300.0
2008-12-11 10:40:00,71.02,71.11,70.75,70.86,64900.0,39.0448,39.0942,38.8963,38.9568,64900.0
2008-12-11 10:50:00,70.92,71.22,70.75,71.1,63300.0,38.9898,39.1547,38.8963,39.0887,63300.0
2008-12-11 11:00:00,71.1,71.19,70.64,70.84,33500.0,39.0887,39.1382,38.8359,38.9458,33500.0
2008-12-11 11:10:00,70.77,71.22,70.77,70.93,49800.0,38.9073,39.1547,38.9073,38.9953,49800.0
2008-12-11 11:20:00,70.98,71.05,70.22,70.37,73700.0,39.0228,39.0613,38.6049,38.6874,73700.0
2008-12-11 11:30:00,70.36,70.52,69.61,69.75,75500.0,38.6819,38.7699,38.2696,38.3466,75500.0
2008-12-11 11:40:00,69.8,70.61,69.79,70.31,41100.0,38.374,38.8194,38.3685,38.6544,41100.0
2008-12-11 11:50:00,70.35,70.76,70.3,70.54,27400.0,38.6764,38.9018,38.6489,38.7809,27400.0
2008-12-11 12:00:00,70.5,71.05,70.35,70.99,35900.0,38.7589,39.0613,38.6764,39.0283,35900.0
2008-12-11 12:10:00,70.89,70.98,70.37,70.65,40700.0,38.9733,39.0228,38.6874,38.8414,40700.0
2008-12-11 12:20:00,70.7,70.98,70.38,70.42,51200.0,38.8688,39.0228,38.6929,38.7149,51200.0
2008-12-11 12:30:00,70.4,70.96,70.35,70.35,47000.0,38.7039,39.0118,38.6764,38.6764,47000.0
2008-12-11 12:40:00,70.37,70.63,70.27,70.52,30500.0,38.6874,38.8304,38.6324,38.7699,30500.0
2008-12-11 12:50:00,70.5,71.01,70.33,70.92,45600.0,38.7589,39.0393,38.6654,38.9898,45600.0
2008-12-11 13:00:00,70.9,71.04,70.52,70.62,28800.0,38.9788,39.0558,38.7699,38.8249,28800.0
2008-12-11 13:10:00,70.64,70.64,70.07,70.44,43200.0,38.8359,38.8359,38.5225,38.7259,43200.0
2008-12-11 13:20:00,70.42,70.44,70.0,70.19,32900.0,38.7149,38.7259,38.484,38.5885,32900.0
2008-12-11 13:30:00,70.3,70.35,70.13,70.27,41500.0,38.6489,38.6764,38.5555,38.6324,41500.0
2008-12-11 13:40:00,70.27,70.43,69.93,69.93,33200.0,38.6324,38.7204,38.4455,38.4455,33200.0
2008-12-11 13:50:00,69.97,70.11,69.61,69.76,36800.0,38.4675,38.5445,38.2696,38.3521,36800.0
2008-12-11 14:00:00,69.74,69.99,69.17,69.17,29300.0,38.3411,38.4785,38.0277,38.0277,29300.0
2008-12-11 14:10:00,69.22,69.38,68.66,68.78,59000.0,38.0552,38.1431,37.7473,37.8133,59000.0
2008-12-11 14:20:00,68.83,68.83,68.14,68.62,44400.0,37.8408,37.8408,37.4614,37.7253,44400.0
2008-12-11 14:30:00,68.6,69.29,68.5,68.78,86400.0,37.7143,38.0937,37.6593,37.8133,86400.0
2008-12-11 14:40:00,68.76,69.0,67.73,67.84,104200.0,37.8023,37.9342,37.236,37.2965,104200.0
2008-12-11 14:50:00,67.87,68.38,67.09,67.27,109500.0,37.313,37.5934,36.8842,36.9831,109500.0
2008-12-11 15:00:00,67.2,67.62,66.85,67.59,117200.0,36.9446,37.1755,36.7522,37.1591,117200.0
2008-12-11 15:10:00,67.56,67.58,66.5,66.78,103300.0,37.1426,37.1536,36.5598,36.7137,103300.0
2008-12-11 15:20:00,66.76,67.14,66.03,66.2,194900.0,36.7027,36.9117,36.3014,36.3949,194900.0
2008-12-11 15:30:00,66.21,66.37,64.03,64.49,383300.0,36.4004,36.4883,35.2019,35.4548,383300.0
2008-12-11 15:40:00,64.48,65.6,63.91,64.63,626700.0,35.4493,36.065,35.1359,35.5317,626700.0
2008-12-11 15:50:00,64.62,64.76,63.74,64.66,1320300.0,35.5262,35.6032,35.0424,35.5482,1320300.0
2008-12-12 09:30:00,63.03,65.56,62.52,63.18,161500.0,34.6521,36.043,34.3717,34.7346,161500.0
2008-12-12 09:40:00,63.34,63.77,61.46,63.35,180000.0,34.8225,35.0589,33.789,34.828,180000.0
2008-12-12 09:50:00,63.36,65.07,63.35,64.91,79000.0,34.8335,35.7736,34.828,35.6857,79000.0
2008-12-12 10:00:00,64.97,65.79,64.49,65.37,158100.0,35.7186,36.1695,35.4548,35.9386,158100.0
2008-12-12 10:10:00,65.34,65.51,64.91,65.05,84900.0,35.9221,36.0155,35.6857,35.7626,84900.0
2008-12-12 10:20:00,65.01,65.78,64.92,65.56,75300.0,35.7406,36.164,35.6912,36.043,75300.0
2008-12-12 10:30:00,65.6,66.23,65.39,65.99,103100.0,36.065,36.4114,35.9496,36.2794,103100.0
2008-12-12 10:40:00,66.0,66.4,65.58,65.85,44000.0,36.2849,36.5048,36.054,36.2024,44000.0
2008-12-12 10:50:00,65.88,67.2,65.88,66.93,85600.0,36.2189,36.9446,36.2189,36.7962,85600.0
2008-12-12 11:00:00,66.87,67.03,66.24,66.67,59500.0,36.7632,36.8512,36.4169,36.6533,59500.0
2008-12-12 11:10:00,66.68,66.68,66.2,66.2,40800.0,36.6588,36.6588,36.3949,36.3949,40800.0
2008-12-12 11:20:00,66.33,66.46,65.65,65.76,41900.0,36.4663,36.5378,36.0925,36.153,41900.0
2008-12-12 11:30:00,65.67,65.97,65.42,65.45,41300.0,36.1035,36.2684,35.966,35.9825,41300.0
2008-12-12 11:40:00,65.45,65.59,65.1,65.52,27300.0,35.9825,36.0595,35.7901,36.021,27300.0
2008-12-12 11:50:00,65.46,65.83,65.24,65.55,23900.0,35.988,36.1915,35.8671,36.0375,23900.0
2008-12-12 12:00:00,65.49,65.83,65.49,65.7,15500.0,36.0045,36.1915,36.0045,36.12,15500.0
2008-12-12 12:10:00,65.76,66.03,65.65,65.99,23800.0,36.153,36.3014,36.0925,36.2794,23800.0
2008-12-12 12:20:00,65.96,66.48,65.9,66.06,48600.0,36.2629,36.5488,36.2299,36.3179,48600.0
2008-12-12 12:30:00,66.05,66.69,65.8,66.49,56800.0,36.3124,36.6643,36.175,36.5543,56800.0
2008-12-12 12:40:00,66.5,66.64,66.09,66.53,76700.0,36.5598,36.6368,36.3344,36.5763,76700.0
2008-12-12 12:50:00,66.5,67.46,66.39,66.66,84700.0,36.5598,37.0876,36.4993,36.6478,84700.0
2008-12-12 13:00:00,66.63,67.02,66.26,66.63,44000.0,36.6313,36.8457,36.4279,36.6313,44000.0
2008-12-12 13:10:00,66.63,66.76,66.19,66.43,45500.0,36.6313,36.7027,36.3894,36.5213,45500.0
2008-12-12 13:20:00,66.48,66.67,65.9,66.01,43100.0,36.5488,36.6533,36.2299,36.2904,43100.0
2008-12-12 13:30:00,65.96,65.97,65.05,65.51,25600.0,36.2629,36.2684,35.7626,36.0155,25600.0
2008-12-12 13:40:00,65.45,65.98,65.07,65.92,25300.0,35.9825,36.2739,35.7736,36.2409,25300.0
2008-12-12 13:50:00,65.87,66.1,65.49,65.84,32200.0,36.2134,36.3399,36.0045,36.197,32200.0
2008-12-12 14:00:00,65.9,66.99,65.87,66.19,63100.0,36.2299,36.8292,36.2134,36.3894,63100.0
2008-12-12 14:10:00,66.18,66.69,65.72,65.86,39200.0,36.3839,36.6643,36.131,36.2079,39200.0
2008-12-12 14:20:00,65.79,66.21,65.32,65.97,46000.0,36.1695,36.4004,35.9111,36.2684,46000.0
2008-12-12 14:30:00,65.88,66.52,65.17,66.29,46300.0,36.2189,36.5708,35.8286,36.4443,46300.0
2008-12-12 14:40:00,66.28,66.64,66.08,66.61,36600.0,36.4388,36.6368,36.3289,36.6203,36600.0
2008-12-12 14:50:00,66.53,67.85,66.53,67.77,78500.0,36.5763,37.302,36.5763,37.258,78500.0
2008-12-12 15:00:00,67.72,68.73,67.58,68.05,101500.0,37.2305,37.7858,37.1536,37.4119,101500.0
2008-12-12 15:10:00,67.99,68.24,66.96,66.96,124300.0,37.379,37.5164,36.8127,36.8127,124300.0
2008-12-12 15:20:00,67.01,67.97,66.94,67.88,123800.0,36.8402,37.368,36.8017,37.3185,123800.0
2008-12-12 15:30:00,67.82,68.03,67.44,67.62,193800.0,37.2855,37.4009,37.0766,37.1755,193800.0
2008-12-12 15:40:00,67.73,68.19,67.09,67.77,280000.0,37.236,37.4889,36.8842,37.258,280000.0
2008-12-12 15:50:00,67.76,69.63,67.44,69.1,1016000.0,37.2525,38.2806,37.0766,37.9892,1016000.0
2008-12-15 09:30:00,69.55,69.55,66.95,67.43,212700.0,38.2366,38.2366,36.8072,37.0711,212700.0
2008-12-15 09:40:00,67.39,67.43,66.67,66.8,112700.0,37.0491,37.0711,36.6533,36.7247,112700.0
2008-12-15 09:50:00,66.75,67.02,66.18,66.34,62300.0,36.6972,36.8457,36.3839,36.4718,62300.0
2008-12-15 10:00:00,66.34,66.41,65.39,65.69,127800.0,36.4718,36.5103,35.9496,36.1145,127800.0
2008-12-15 10:10:00,65.62,66.29,65.29,66.06,57100.0,36.076,36.4443,35.8946,36.3179,57100.0
2008-12-15 10:20:00,66.06,66.63,65.78,66.45,107200.0,36.3179,36.6313,36.164,36.5323,107200.0
2008-12-15 10:30:00,66.53,67.04,66.3,67.0,103700.0,36.5763,36.8567,36.4498,36.8347,103700.0
2008-12-15 10:40:00,67.0,67.49,66.69,66.75,78100.0,36.8347,37.1041,36.6643,36.6972,78100.0
2008-12-15 10:50:00,66.75,67.2,66.56,66.94,65000.0,36.6972,36.9446,36.5928,36.8017,65000.0
2008-12-15 11:00:00,66.91,66.98,66.51,66.73,65100.0,36.7852,36.8237,36.5653,36.6862,65100.0
2008-12-15 11:10:00,66.73,67.16,66.55,66.77,59300.0,36.6862,36.9226,36.5873,36.7082,59300.0
2008-12-15 11:20:00,66.84,67.69,66.81,67.31,63100.0,36.7467,37.214,36.7302,37.0051,63100.0
2008-12-15 11:30:00,67.29,67.39,66.71,66.87,28800.0,36.9941,37.0491,36.6753,36.7632,28800.0
2008-12-15 11:40:00,66.89,67.29,66.83,67.16,30800.0,36.7742,36.9941,36.7412,36.9226,30800.0
2008-12-15 11:50:00,67.22,67.49,67.0,67.11,30900.0,36.9556,37.1041,36.8347,36.8952,30900.0
2008-12-15 12:00:00,67.08,67.47,66.9,67.43,39000.0,36.8787,37.0931,36.7797,37.0711,39000.0
2008-12-15 12:10:00,67.43,67.6,67.23,67.29,44900.0,37.0711,37.1645,36.9611,36.9941,44900.0
2008-12-15 12:20:00,67.33,68.21,67.33,68.09,51800.0,37.0161,37.4999,37.0161,37.4339,51800.0
2008-12-15 12:30:00,68.09,68.1,67.51,67.55,33300.0,37.4339,37.4394,37.1151,37.1371,33300.0
2008-12-15 12:40:00,67.59,67.88,67.53,67.66,28100.0,37.1591,37.3185,37.1261,37.1975,28100.0
2008-12-15 12:50:00,67.64,68.07,67.53,67.92,42800.0,37.1865,37.4229,37.1261,37.3405,42800.0
2008-12-15 13:00:00,67.96,67.96,67.01,67.01,38800.0,37.3625,37.3625,36.8402,36.8402,38800.0
2008-12-15 13:10:00,67.02,67.55,66.95,67.36,28900.0,36.8457,37.1371,36.8072,37.0326,28900.0
2008-12-15 13:20:00,67.33,68.26,67.33,67.95,26600.0,37.0161,37.5274,37.0161,37.357,26600.0
2008-12-15 13:30:00,67.91,68.16,67.67,67.78,21000.0,37.335,37.4724,37.203,37.2635,21000.0
2008-12-15 13:40:00,67.79,68.17,67.77,68.12,34200.0,37.269,37.4779,37.258,37.4504,34200.0
2008-12-15 13:50:00,68.14,68.14,67.6,67.77,27900.0,37.4614,37.4614,37.1645,37.258,27900.0
2008-12-15 14:00:00,67.79,67.95,67.5,67.67,34100.0,37.269,37.357,37.1096,37.203,34100.0
2008-12-15 14:10:00,67.67,67.84,67.34,67.79,19100.0,37.203,37.2965,37.0216,37.269,19100.0
2008-12-15 14:20:00,67.81,68.02,67.32,67.32,24700.0,37.28,37.3955,37.0106,37.0106,24700.0
2008-12-15 14:30:00,67.26,68.02,67.16,67.93,63700.0,36.9776,37.3955,36.9226,37.346,63700.0
2008-12-15 14:40:00,67.93,68.37,67.46,67.92,95500.0,37.346,37.5879,37.0876,37.3405,95500.0
2008-12-15 14:50:00,67.93,68.08,67.01,67.17,65100.0,37.346,37.4284,36.8402,36.9281,65100.0
2008-12-15 15:00:00,67.11,67.33,66.54,66.54,86000.0,36.8952,37.0161,36.5818,36.5818,86000.0
2008-12-15 15:10:00,66.56,66.72,65.8,65.9,123000.0,36.5928,36.6807,36.175,36.2299,123000.0
2008-12-15 15:20:00,65.88,66.24,65.68,65.68,126500.0,36.2189,36.4169,36.109,36.109,126500.0
2008-12-15 15:30:00,65.71,67.91,65.26,66.85,251400.0,36.1255,37.335,35.8781,36.7522,251400.0
2008-12-15 15:40:00,66.75,68.24,66.69,67.8,243100.0,36.6972,37.5164,36.6643,37.2745,243100.0
2008-12-15 15:50:00,67.79,68.06,66.94,67.58,372200.0,37.269,37.4174,36.8017,37.1536,372200.0
2008-12-16 09:30:00,67.98,69.38,67.53,68.62,60000.0,37.3735,38.1431,37.1261,37.7253,60000.0
2008-12-16 09:40:00,68.62,69.04,68.14,68.25,54500.0,37.7253,37.9562,37.4614,37.5219,54500.0
2008-12-16 09:50:00,68.25,68.55,67.7,67.75,45500.0,37.5219,37.6868,37.2195,37.247,45500.0
2008-12-16 10:00:00,67.8,68.34,67.33,68.31,53500.0,37.2745,37.5714,37.0161,37.5549,53500.0
2008-12-16 10:10:00,68.31,68.34,67.77,68.1,42000.0,37.5549,37.5714,37.258,37.4394,42000.0
2008-12-16 10:20:00,68.05,68.29,67.91,67.95,23600.0,37.4119,37.5439,37.335,37.357,23600.0
2008-12-16 10:30:00,67.95,68.19,67.82,67.92,38600.0,37.357,37.4889,37.2855,37.3405,38600.0
2008-12-16 10:40:00,67.91,68.32,67.9,68.3,45100.0,37.335,37.5604,37.3295,37.5494,45100.0
2008-12-16 10:50:00,68.25,68.7,68.25,68.55,42000.0,37.5219,37.7693,37.5219,37.6868,42000.0
2008-12-16 11:00:00,68.53,68.98,68.42,68.74,40700.0,37.6758,37.9232,37.6154,37.7913,40700.0
2008-12-16 11:10:00,68.76,69.08,68.53,68.56,56800.0,37.8023,37.9782,37.6758,37.6923,56800.0
2008-12-16 11:20:00,68.48,68.79,68.39,68.74,37700.0,37.6483,37.8188,37.5989,37.7913,37700.0
2008-12-16 11:30:00,68.74,69.09,68.74,69.0,48100.0,37.7913,37.9837,37.7913,37.9342,48100.0
2008-12-16 11:40:00,69.0,69.57,68.97,69.54,61200.0,37.9342,38.2476,37.9177,38.2311,61200.0
2008-12-16 11:50:00,69.54,69.71,69.0,69.0,42000.0,38.2311,38.3246,37.9342,37.9342,42000.0
2008-12-16 12:00:00,69.0,69.15,68.77,68.77,28100.0,37.9342,38.0167,37.8078,37.8078,28100.0
2008-12-16 12:10:00,68.8,69.04,68.7,68.81,36900.0,37.8243,37.9562,37.7693,37.8298,36900.0
2008-12-16 12:20:00,68.83,69.04,68.81,69.0,21900.0,37.8408,37.9562,37.8298,37.9342,21900.0
2008-12-16 12:30:00,68.99,69.1,68.79,68.86,31200.0,37.9287,37.9892,37.8188,37.8573,31200.0
2008-12-16 12:40:00,68.92,69.08,68.79,68.94,48600.0,37.8902,37.9782,37.8188,37.9012,48600.0
2008-12-16 12:50:00,68.97,69.23,68.85,68.88,24600.0,37.9177,38.0607,37.8518,37.8683,24600.0
2008-12-16 13:00:00,68.95,69.17,68.9,69.09,13000.0,37.9067,38.0277,37.8793,37.9837,13000.0
2008-12-16 13:10:00,69.18,69.35,68.99,69.34,19900.0,38.0332,38.1266,37.9287,38.1212,19900.0
2008-12-16 13:20:00,69.26,69.39,69.13,69.35,20600.0,38.0772,38.1486,38.0057,38.1266,20600.0
2008-12-16 13:30:00,69.34,69.4,69.09,69.19,23300.0,38.1212,38.1541,37.9837,38.0387,23300.0
2008-12-16 13:40:00,69.19,69.4,69.12,69.28,14600.0,38.0387,38.1541,38.0002,38.0882,14600.0
2008-12-16 13:50:00,69.28,69.46,69.25,69.29,23300.0,38.0882,38.1871,38.0717,38.0937,23300.0
2008-12-16 14:00:00,69.32,69.34,69.08,69.15,24100.0,38.1102,38.1212,37.9782,38.0167,24100.0
2008-12-16 14:10:00,69.14,69.48,69.08,69.34,13600.0,38.0112,38.1981,37.9782,38.1212,13600.0
2008-12-16 14:20:00,69.29,70.41,69.09,69.71,127500.0,38.0937,38.7094,37.9837,38.3246,127500.0
2008-12-16 14:30:00,69.77,70.9,69.58,70.03,129400.0,38.3576,38.9788,38.2531,38.5005,129400.0
2008-12-16 14:40:00,70.0,70.16,68.9,69.22,93000.0,38.484,38.572,37.8793,38.0552,93000.0
2008-12-16 14:50:00,69.15,70.39,69.11,70.39,88800.0,38.0167,38.6984,37.9947,38.6984,88800.0
2008-12-16 15:00:00,70.39,71.69,70.22,71.56,109200.0,38.6984,39.4131,38.6049,39.3416,109200.0
2008-12-16 15:10:00,71.5,72.6,71.36,72.28,142600.0,39.3087,39.9134,39.2317,39.7375,142600.0
2008-12-16 15:20:00,72.39,73.04,72.28,72.68,179300.0,39.798,40.1553,39.7375,39.9574,179300.0
2008-12-16 15:30:00,72.68,73.3,72.31,73.18,226500.0,39.9574,40.2982,39.754,40.2323,226500.0
2008-12-16 15:40:00,73.2,74.45,72.98,73.77,393900.0,40.2433,40.9305,40.1223,40.5566,393900.0
2008-12-16 15:50:00,73.76,76.19,73.71,76.03,1165600.0,40.5511,41.8871,40.5237,41.7991,1165600.0
2008-12-17 09:30:00,75.55,75.55,74.38,74.91,216900.0,41.5352,41.5352,40.892,41.1834,216900.0
2008-12-17 09:40:00,74.92,75.7,74.26,75.51,91700.0,41.1889,41.6177,40.826,41.5132,91700.0
2008-12-17 09:50:00,75.54,76.1,74.61,74.67,100700.0,41.5297,41.8376,41.0184,41.0514,100700.0
2008-12-17 10:00:00,74.75,74.94,73.77,74.56,116300.0,41.0954,41.1999,40.5566,40.991,116300.0
2008-12-17 10:10:00,74.56,74.86,73.56,74.23,48600.0,40.991,41.1559,40.4412,40.8095,48600.0
2008-12-17 10:20:00,74.29,74.86,74.06,74.53,31900.0,40.8425,41.1559,40.7161,40.9745,31900.0
2008-12-17 10:30:00,74.54,74.61,74.12,74.37,32200.0,40.98,41.0184,40.7491,40.8865,32200.0
2008-12-17 10:40:00,74.44,74.66,74.21,74.21,49900.0,40.925,41.0459,40.7985,40.7985,49900.0
2008-12-17 10:50:00,74.16,75.21,73.76,75.2,72200.0,40.771,41.3483,40.5511,41.3428,72200.0
2008-12-17 11:00:00,75.19,75.73,75.02,75.5,49400.0,41.3373,41.6342,41.2439,41.5077,49400.0
2008-12-17 11:10:00,75.41,75.67,74.98,75.07,51100.0,41.4583,41.6012,41.2219,41.2713,51100.0
2008-12-17 11:20:00,75.04,75.2,74.72,74.79,26500.0,41.2548,41.3428,41.0789,41.1174,26500.0
2008-12-17 11:30:00,74.79,75.38,74.32,74.62,38700.0,41.1174,41.4418,40.859,41.0239,38700.0
2008-12-17 11:40:00,74.7,74.75,74.33,74.33,24300.0,41.0679,41.0954,40.8645,40.8645,24300.0
2008-12-17 11:50:00,74.4,74.56,74.1,74.36,29400.0,40.903,40.991,40.7381,40.881,29400.0
2008-12-17 12:00:00,74.44,74.72,74.2,74.61,31600.0,40.925,41.0789,40.793,41.0184,31600.0
2008-12-17 12:10:00,74.6,74.93,74.38,74.59,44900.0,41.0129,41.1944,40.892,41.0075,44900.0
2008-12-17 12:20:00,74.68,74.68,74.35,74.5,42900.0,41.0569,41.0569,40.8755,40.958,42900.0
2008-12-17 12:30:00,74.53,74.73,74.24,74.51,63600.0,40.9745,41.0844,40.815,40.9635,63600.0
2008-12-17 12:40:00,74.55,75.11,74.5,75.05,51300.0,40.9855,41.2933,40.958,41.2603,51300.0
2008-12-17 12:50:00,75.08,75.82,75.08,75.49,73500.0,41.2768,41.6837,41.2768,41.5022,73500.0
2008-12-17 13:00:00,75.53,75.74,75.2,75.74,23000.0,41.5242,41.6397,41.3428,41.6397,23000.0
2008-12-17 13:10:00,75.71,76.83,75.67,76.53,42200.0,41.6232,42.2389,41.6012,42.074,42200.0
2008-12-17 13:20:00,76.58,77.98,76.52,77.62,70700.0,42.1015,42.8712,42.0685,42.6733,70700.0
2008-12-17 13:30:00,77.69,79.46,77.66,79.46,72500.0,42.7117,43.6848,42.6952,43.6848,72500.0
2008-12-17 13:40:00,79.46,80.57,79.25,79.99,94900.0,43.6848,44.2951,43.5694,43.9762,94900.0
2008-12-17 13:50:00,79.99,80.19,79.43,79.43,185700.0,43.9762,44.0862,43.6683,43.6683,185700.0
2008-12-17 14:00:00,79.4,79.81,79.3,79.74,81600.0,43.6519,43.8773,43.5969,43.8388,81600.0
2008-12-17 14:10:00,79.73,80.55,79.35,79.94,141000.0,43.8333,44.2841,43.6244,43.9487,141000.0
2008-12-17 14:20:00,79.96,80.06,78.45,78.67,176500.0,43.9597,44.0147,43.1296,43.2505,176500.0
2008-12-17 14:30:00,78.7,79.31,78.02,78.44,129800.0,43.267,43.6024,42.8932,43.1241,129800.0
2008-12-17 14:40:00,78.37,78.84,77.83,78.84,116600.0,43.0856,43.344,42.7887,43.344,116600.0
2008-12-17 14:50:00,78.84,79.44,78.67,79.41,160000.0,43.344,43.6738,43.2505,43.6573,160000.0
2008-12-17 15:00:00,79.38,79.68,78.84,78.95,143400.0,43.6409,43.8058,43.344,43.4045,143400.0
2008-12-17 15:10:00,78.96,79.24,78.45,78.85,105100.0,43.41,43.5639,43.1296,43.3495,105100.0
2008-12-17 15:20:00,78.83,79.5,78.69,79.01,152700.0,43.3385,43.7068,43.2615,43.4374,152700.0
2008-12-17 15:30:00,79.06,79.21,77.55,77.68,228900.0,43.4649,43.5474,42.6348,42.7062,228900.0
2008-12-17 15:40:00,77.72,78.92,77.68,78.75,277200.0,42.7282,43.388,42.7062,43.2945,277200.0
2008-12-17 15:50:00,78.78,78.78,76.47,76.71,407400.0,43.311,43.311,42.041,42.173,407400.0
2008-12-18 09:30:00,76.76,78.0,76.53,76.67,67500.0,42.2005,42.8822,42.074,42.151,67500.0
2008-12-18 09:40:00,76.8,76.93,74.12,74.82,105100.0,42.2224,42.2939,40.7491,41.1339,105100.0
2008-12-18 09:50:00,74.83,75.48,74.0,75.18,62300.0,41.1394,41.4967,40.6831,41.3318,62300.0
2008-12-18 10:00:00,75.17,76.13,75.07,75.89,45600.0,41.3263,41.8541,41.2713,41.7222,45600.0
2008-12-18 10:10:00,75.93,76.49,73.99,74.02,70100.0,41.7441,42.052,40.6776,40.6941,70100.0
2008-12-18 10:20:00,73.99,75.5,73.99,75.08,42300.0,40.6776,41.5077,40.6776,41.2768,42300.0
2008-12-18 10:30:00,74.94,75.51,74.94,75.34,26300.0,41.1999,41.5132,41.1999,41.4198,26300.0
2008-12-18 10:40:00,75.41,75.6,75.12,75.42,37400.0,41.4583,41.5627,41.2988,41.4638,37400.0
2008-12-18 10:50:00,75.44,75.65,74.99,75.3,41200.0,41.4748,41.5902,41.2274,41.3978,41200.0
2008-12-18 11:00:00,75.43,76.17,75.35,75.71,34100.0,41.4693,41.8761,41.4253,41.6232,34100.0
2008-12-18 11:10:00,75.72,75.82,75.2,75.4,43400.0,41.6287,41.6837,41.3428,41.4528,43400.0
2008-12-18 11:20:00,75.5,75.68,75.03,75.67,35300.0,41.5077,41.6067,41.2493,41.6012,35300.0
2008-12-18 11:30:00,75.7,76.03,75.59,75.8,32100.0,41.6177,41.7991,41.5572,41.6727,32100.0
2008-12-18 11:40:00,75.78,76.21,75.78,76.17,25200.0,41.6617,41.8981,41.6617,41.8761,25200.0
2008-12-18 11:50:00,76.09,76.46,75.91,76.42,29600.0,41.8321,42.0355,41.7331,42.0135,29600.0
2008-12-18 12:00:00,76.4,76.62,76.05,76.25,27400.0,42.0025,42.1235,41.8101,41.9201,27400.0
2008-12-18 12:10:00,76.32,76.56,76.08,76.27,35600.0,41.9586,42.0905,41.8266,41.9311,35600.0
2008-12-18 12:20:00,76.27,76.43,75.46,75.59,47700.0,41.9311,42.019,41.4858,41.5572,47700.0
2008-12-18 12:30:00,75.59,76.04,75.36,75.36,26100.0,41.5572,41.8046,41.4308,41.4308,26100.0
2008-12-18 12:40:00,75.4,75.94,75.29,75.94,26200.0,41.4528,41.7496,41.3923,41.7496,26200.0
2008-12-18 12:50:00,76.01,76.01,75.56,75.61,13300.0,41.7881,41.7881,41.5407,41.5682,13300.0
2008-12-18 13:00:00,75.58,76.0,75.46,75.78,25700.0,41.5517,41.7826,41.4858,41.6617,25700.0
2008-12-18 13:10:00,75.87,76.29,75.78,76.15,21400.0,41.7112,41.9421,41.6617,41.8651,21400.0
2008-12-18 13:20:00,76.1,76.14,75.49,75.57,12800.0,41.8376,41.8596,41.5022,41.5462,12800.0
2008-12-18 13:30:00,75.57,75.7,75.33,75.43,22600.0,41.5462,41.6177,41.4143,41.4693,22600.0
2008-12-18 13:40:00,75.43,75.46,74.55,74.86,26700.0,41.4693,41.4858,40.9855,41.1559,26700.0
2008-12-18 13:50:00,74.88,75.1,74.54,74.84,16800.0,41.1669,41.2878,40.98,41.1449,16800.0
2008-12-18 14:00:00,74.83,75.19,74.5,74.91,39100.0,41.1394,41.3373,40.958,41.1834,39100.0
2008-12-18 14:10:00,74.96,75.08,73.84,73.94,30100.0,41.2109,41.2768,40.5951,40.6501,30100.0
2008-12-18 14:20:00,73.96,74.15,73.13,74.03,58500.0,40.6611,40.7656,40.2048,40.6996,58500.0
2008-12-18 14:30:00,74.03,74.22,73.62,74.12,38300.0,40.6996,40.804,40.4742,40.7491,38300.0
2008-12-18 14:40:00,74.12,74.38,73.59,74.28,44900.0,40.7491,40.892,40.4577,40.837,44900.0
2008-12-18 14:50:00,74.2,75.32,74.1,74.48,64000.0,40.793,41.4088,40.7381,40.947,64000.0
2008-12-18 15:00:00,74.48,74.72,74.13,74.36,80200.0,40.947,41.0789,40.7546,40.881,80200.0
2008-12-18 15:10:00,74.31,74.35,73.12,73.46,103800.0,40.8535,40.8755,40.1993,40.3862,103800.0
2008-12-18 15:20:00,73.5,73.54,71.77,72.81,134800.0,40.4082,40.4302,39.4571,40.0289,134800.0
2008-12-18 15:30:00,72.73,73.34,72.08,72.44,160200.0,39.9849,40.3202,39.6275,39.8254,160200.0
2008-12-18 15:40:00,72.42,72.89,71.42,72.57,231400.0,39.8144,40.0728,39.2647,39.8969,231400.0
2008-12-18 15:50:00,72.65,73.64,70.99,72.09,656500.0,39.9409,40.4852,39.0283,39.633,656500.0
2008-12-19 09:30:00,72.01,73.52,71.7,71.7,392900.0,39.589,40.4192,39.4186,39.4186,392900.0
2008-12-19 09:40:00,71.94,72.21,70.96,72.21,101400.0,39.5506,39.699,39.0118,39.699,101400.0
2008-12-19 09:50:00,72.26,73.17,72.05,72.63,76800.0,39.7265,40.2268,39.611,39.9299,76800.0
2008-12-19 10:00:00,72.72,73.36,72.61,72.9,46900.0,39.9794,40.3312,39.9189,40.0783,46900.0
2008-12-19 10:10:00,72.96,73.93,72.8,73.2,118000.0,40.1113,40.6446,40.0234,40.2433,118000.0
2008-12-19 10:20:00,73.2,73.53,72.78,73.14,46100.0,40.2433,40.4247,40.0124,40.2103,46100.0
2008-12-19 10:30:00,73.16,73.29,72.45,72.65,52600.0,40.2213,40.2927,39.8309,39.9409,52600.0
2008-12-19 10:40:00,72.84,73.48,72.68,73.0,41600.0,40.0454,40.3972,39.9574,40.1333,41600.0
2008-12-19 10:50:00,72.94,73.24,72.24,72.39,22100.0,40.1003,40.2653,39.7155,39.798,22100.0
2008-12-19 11:00:00,72.38,72.57,72.01,72.35,34300.0,39.7925,39.8969,39.589,39.776,34300.0
2008-12-19 11:10:00,72.43,72.84,72.15,72.72,27800.0,39.8199,40.0454,39.666,39.9794,27800.0
2008-12-19 11:20:00,72.77,73.11,72.5,72.71,22600.0,40.0069,40.1938,39.8584,39.9739,22600.0
2008-12-19 11:30:00,72.78,72.95,72.52,72.69,20400.0,40.0124,40.1058,39.8694,39.9629,20400.0
2008-12-19 11:40:00,72.67,72.74,72.2,72.45,24100.0,39.9519,39.9904,39.6935,39.8309,24100.0
2008-12-19 11:50:00,72.4,72.45,71.87,72.1,35600.0,39.8035,39.8309,39.5121,39.6385,35600.0
2008-12-19 12:00:00,72.03,72.11,71.54,71.71,40600.0,39.6,39.644,39.3306,39.4241,40600.0
2008-12-19 12:10:00,71.77,72.57,71.75,72.34,41500.0,39.4571,39.8969,39.4461,39.7705,41500.0
2008-12-19 12:20:00,72.33,72.8,72.03,72.8,36100.0,39.765,40.0234,39.6,40.0234,36100.0
2008-12-19 12:30:00,72.79,73.12,72.71,72.96,22300.0,40.0179,40.1993,39.9739,40.1113,22300.0
2008-12-19 12:40:00,72.97,73.05,72.61,72.97,27000.0,40.1168,40.1608,39.9189,40.1168,27000.0
2008-12-19 12:50:00,72.92,73.21,72.68,73.09,22600.0,40.0893,40.2488,39.9574,40.1828,22600.0
2008-12-19 13:00:00,73.13,73.75,73.1,73.45,18300.0,40.2048,40.5456,40.1883,40.3807,18300.0
2008-12-19 13:10:00,73.43,73.86,73.25,73.86,16500.0,40.3697,40.6061,40.2708,40.6061,16500.0
2008-12-19 13:20:00,73.76,74.0,73.62,73.79,18600.0,40.5511,40.6831,40.4742,40.5676,18600.0
2008-12-19 13:30:00,73.78,74.11,73.78,73.99,14900.0,40.5621,40.7436,40.5621,40.6776,14900.0
2008-12-19 13:40:00,74.04,74.21,73.52,73.52,27300.0,40.7051,40.7985,40.4192,40.4192,27300.0
2008-12-19 13:50:00,73.49,73.57,72.87,73.37,48100.0,40.4027,40.4467,40.0618,40.3367,48100.0
2008-12-19 14:00:00,73.27,73.96,73.27,73.49,29800.0,40.2818,40.6611,40.2818,40.4027,29800.0
2008-12-19 14:10:00,73.49,73.55,72.91,73.33,27700.0,40.4027,40.4357,40.0838,40.3147,27700.0
2008-12-19 14:20:00,73.33,73.4,73.01,73.26,32800.0,40.3147,40.3532,40.1388,40.2763,32800.0
2008-12-19 14:30:00,73.26,73.91,73.15,73.63,28700.0,40.2763,40.6336,40.2158,40.4797,28700.0
2008-12-19 14:40:00,73.7,74.59,73.6,74.28,58000.0,40.5182,41.0075,40.4632,40.837,58000.0
2008-12-19 14:50:00,74.28,74.5,73.68,74.11,49800.0,40.837,40.958,40.5072,40.7436,49800.0
2008-12-19 15:00:00,74.13,74.33,73.63,73.93,46600.0,40.7546,40.8645,40.4797,40.6446,46600.0
2008-12-19 15:10:00,74.03,74.03,73.06,73.15,57700.0,40.6996,40.6996,40.1663,40.2158,57700.0
2008-12-19 15:20:00,73.18,73.92,72.74,73.72,74300.0,40.2323,40.6391,39.9904,40.5291,74300.0
2008-12-19 15:30:00,73.85,73.95,73.36,73.62,109700.0,40.6006,40.6556,40.3312,40.4742,109700.0
2008-12-19 15:40:00,73.54,74.27,73.54,74.05,136600.0,40.4302,40.8315,40.4302,40.7106,136600.0
2008-12-19 15:50:00,74.1,75.47,73.76,74.98,493700.0,40.7381,41.4912,40.5511,41.2219,493700.0
2008-12-22 09:30:00,75.18,75.3,74.1,74.68,70100.0,41.3318,41.3978,40.7381,41.0569,70100.0
2008-12-22 09:40:00,74.66,75.0,74.13,74.9,41900.0,41.0459,41.2329,40.7546,41.1779,41900.0
2008-12-22 09:50:00,74.99,74.99,74.2,74.28,48100.0,41.2274,41.2274,40.793,40.837,48100.0
2008-12-22 10:00:00,74.33,74.4,73.57,73.83,48800.0,40.8645,40.903,40.4467,40.5896,48800.0
2008-12-22 10:10:00,73.82,73.97,73.28,73.88,33800.0,40.5841,40.6666,40.2872,40.6171,33800.0
2008-12-22 10:20:00,73.92,74.12,73.58,73.71,31000.0,40.6391,40.7491,40.4522,40.5237,31000.0
2008-12-22 10:30:00,73.76,74.63,73.69,74.35,30900.0,40.5511,41.0294,40.5127,40.8755,30900.0
2008-12-22 10:40:00,74.26,74.39,73.8,73.86,59400.0,40.826,40.8975,40.5731,40.6061,59400.0
2008-12-22 10:50:00,73.82,73.91,73.54,73.85,43100.0,40.5841,40.6336,40.4302,40.6006,43100.0
2008-12-22 11:00:00,73.77,74.02,73.54,73.99,30600.0,40.5566,40.6941,40.4302,40.6776,30600.0
2008-12-22 11:10:00,73.94,74.32,73.78,74.29,30200.0,40.6501,40.859,40.5621,40.8425,30200.0
2008-12-22 11:20:00,74.25,74.38,73.77,74.08,39100.0,40.8205,40.892,40.5566,40.7271,39100.0
2008-12-22 11:30:00,74.08,74.09,73.8,73.98,51500.0,40.7271,40.7326,40.5731,40.6721,51500.0
2008-12-22 11:40:00,74.0,74.16,73.58,74.05,38500.0,40.6831,40.771,40.4522,40.7106,38500.0
2008-12-22 11:50:00,74.05,74.18,73.87,73.94,32300.0,40.7106,40.782,40.6116,40.6501,32300.0
2008-12-22 12:00:00,73.98,74.17,73.84,73.92,74600.0,40.6721,40.7765,40.5951,40.6391,74600.0
2008-12-22 12:10:00,73.93,74.61,73.89,74.47,40500.0,40.6446,41.0184,40.6226,40.9415,40500.0
2008-12-22 12:20:00,74.47,74.47,73.78,73.84,54100.0,40.9415,40.9415,40.5621,40.5951,54100.0
2008-12-22 12:30:00,73.86,74.01,73.65,73.79,44800.0,40.6061,40.6886,40.4907,40.5676,44800.0
2008-12-22 12:40:00,73.77,74.34,73.77,74.11,29100.0,40.5566,40.87,40.5566,40.7436,29100.0
2008-12-22 12:50:00,74.11,74.27,73.93,74.1,27700.0,40.7436,40.8315,40.6446,40.7381,27700.0
2008-12-22 13:00:00,74.07,74.26,73.76,73.88,32600.0,40.7216,40.826,40.5511,40.6171,32600.0
2008-12-22 13:10:00,73.87,74.22,73.83,73.99,54800.0,40.6116,40.804,40.5896,40.6776,54800.0
2008-12-22 13:20:00,73.97,74.19,73.83,73.93,18800.0,40.6666,40.7875,40.5896,40.6446,18800.0
2008-12-22 13:30:00,73.96,74.0,73.48,73.63,21800.0,40.6611,40.6831,40.3972,40.4797,21800.0
2008-12-22 13:40:00,73.69,73.82,72.96,73.06,45900.0,40.5127,40.5841,40.1113,40.1663,45900.0
2008-12-22 13:50:00,73.16,73.54,72.72,73.0,56300.0,40.2213,40.4302,39.9794,40.1333,56300.0
2008-12-22 14:00:00,72.88,73.28,72.72,72.8,43700.0,40.0673,40.2872,39.9794,40.0234,43700.0
2008-12-22 14:10:00,72.86,73.0,72.26,72.59,44700.0,40.0563,40.1333,39.7265,39.9079,44700.0
2008-12-22 14:20:00,72.6,72.85,72.11,72.84,66700.0,39.9134,40.0508,39.644,40.0454,66700.0
2008-12-22 14:30:00,72.77,72.77,72.1,72.4,54600.0,40.0069,40.0069,39.6385,39.8035,54600.0
2008-12-22 14:40:00,72.41,73.48,72.41,73.48,51700.0,39.8089,40.3972,39.8089,40.3972,51700.0
2008-12-22 14:50:00,73.4,73.52,72.08,72.31,54000.0,40.3532,40.4192,39.6275,39.754,54000.0
2008-12-22 15:00:00,72.26,72.49,71.75,72.24,74700.0,39.7265,39.8529,39.4461,39.7155,74700.0
2008-12-22 15:10:00,72.27,72.83,71.99,72.24,71800.0,39.732,40.0399,39.578,39.7155,71800.0
2008-12-22 15:20:00,72.24,72.45,71.6,72.03,80000.0,39.7155,39.8309,39.3636,39.6,80000.0
2008-12-22 15:30:00,72.08,72.46,71.38,71.95,111500.0,39.6275,39.8364,39.2427,39.5561,111500.0
2008-12-22 15:40:00,72.06,72.38,71.61,72.01,150700.0,39.6165,39.7925,39.3691,39.589,150700.0
2008-12-22 15:50:00,72.01,75.31,71.96,74.79,383100.0,39.589,41.4033,39.5616,41.1174,383100.0
2008-12-23 09:30:00,75.19,76.19,74.55,74.55,82500.0,41.3373,41.8871,40.9855,40.9855,82500.0
2008-12-23 09:40:00,74.65,75.08,74.37,74.7,63100.0,41.0404,41.2768,40.8865,41.0679,63100.0
2008-12-23 09:50:00,74.7,75.47,74.09,75.12,65800.0,41.0679,41.4912,40.7326,41.2988,65800.0
2008-12-23 10:00:00,75.02,75.39,74.15,74.54,71400.0,41.2439,41.4473,40.7656,40.98,71400.0
2008-12-23 10:10:00,74.55,75.15,74.31,74.52,67600.0,40.9855,41.3153,40.8535,40.969,67600.0
2008-12-23 10:20:00,74.52,75.87,74.1,75.87,58900.0,40.969,41.7112,40.7381,41.7112,58900.0
2008-12-23 10:30:00,75.83,76.08,75.5,75.68,35900.0,41.6892,41.8266,41.5077,41.6067,35900.0
2008-12-23 10:40:00,75.74,76.3,75.43,76.29,48800.0,41.6397,41.9476,41.4693,41.9421,48800.0
2008-12-23 10:50:00,76.36,76.37,75.74,75.74,26800.0,41.9805,41.986,41.6397,41.6397,26800.0
2008-12-23 11:00:00,75.71,75.95,75.43,75.66,24400.0,41.6232,41.7551,41.4693,41.5957,24400.0
2008-12-23 11:10:00,75.57,75.67,75.15,75.23,16100.0,41.5462,41.6012,41.3153,41.3593,16100.0
2008-12-23 11:20:00,75.17,75.48,75.13,75.17,11300.0,41.3263,41.4967,41.3043,41.3263,11300.0
2008-12-23 11:30:00,75.17,75.3,75.02,75.3,20800.0,41.3263,41.3978,41.2439,41.3978,20800.0
2008-12-23 11:40:00,75.3,75.89,75.25,75.71,21400.0,41.3978,41.7222,41.3703,41.6232,21400.0
2008-12-23 11:50:00,75.66,75.66,74.97,75.08,20700.0,41.5957,41.5957,41.2164,41.2768,20700.0
2008-12-23 12:00:00,75.1,75.25,74.49,74.61,44300.0,41.2878,41.3703,40.9525,41.0184,44300.0
2008-12-23 12:10:00,74.57,74.69,74.38,74.57,30800.0,40.9965,41.0624,40.892,40.9965,30800.0
2008-12-23 12:20:00,74.61,74.87,74.44,74.82,42000.0,41.0184,41.1614,40.925,41.1339,42000.0
2008-12-23 12:30:00,74.78,74.84,74.6,74.62,32300.0,41.1119,41.1449,41.0129,41.0239,32300.0
2008-12-23 12:40:00,74.63,75.04,74.6,74.88,38000.0,41.0294,41.2548,41.0129,41.1669,38000.0
2008-12-23 12:50:00,74.88,74.92,74.65,74.74,38000.0,41.1669,41.1889,41.0404,41.0899,38000.0
2008-12-23 13:00:00,74.69,74.82,74.28,74.76,25100.0,41.0624,41.1339,40.837,41.1009,25100.0
2008-12-23 13:10:00,74.66,74.81,74.16,74.18,54100.0,41.0459,41.1284,40.771,40.782,54100.0
2008-12-23 13:20:00,74.22,74.34,73.95,74.16,30300.0,40.804,40.87,40.6556,40.771,30300.0
2008-12-23 13:30:00,74.1,74.5,74.07,74.18,24700.0,40.7381,40.958,40.7216,40.782,24700.0
2008-12-23 13:40:00,74.21,74.4,74.02,74.22,25700.0,40.7985,40.903,40.6941,40.804,25700.0
2008-12-23 13:50:00,74.27,74.61,74.12,74.46,27500.0,40.8315,41.0184,40.7491,40.936,27500.0
2008-12-23 14:00:00,74.44,74.58,74.19,74.26,35000.0,40.925,41.002,40.7875,40.826,35000.0
2008-12-23 14:10:00,74.23,74.61,74.21,74.4,44200.0,40.8095,41.0184,40.7985,40.903,44200.0
2008-12-23 14:20:00,74.45,74.69,74.23,74.35,44100.0,40.9305,41.0624,40.8095,40.8755,44100.0
2008-12-23 14:30:00,74.4,74.49,73.82,74.05,53700.0,40.903,40.9525,40.5841,40.7106,53700.0
2008-12-23 14:40:00,74.01,74.21,73.56,73.92,40900.0,40.6886,40.7985,40.4412,40.6391,40900.0
2008-12-23 14:50:00,73.97,74.25,73.71,73.8,54600.0,40.6666,40.8205,40.5237,40.5731,54600.0
2008-12-23 15:00:00,73.79,73.98,73.6,73.86,58600.0,40.5676,40.6721,40.4632,40.6061,58600.0
2008-12-23 15:10:00,73.86,74.39,73.68,73.69,94100.0,40.6061,40.8975,40.5072,40.5127,94100.0
2008-12-23 15:20:00,73.69,74.06,73.38,73.8,68500.0,40.5127,40.7161,40.3422,40.5731,68500.0
2008-12-23 15:30:00,73.83,74.29,73.78,73.88,63500.0,40.5896,40.8425,40.5621,40.6171,63500.0
2008-12-23 15:40:00,73.87,74.02,73.62,73.9,80100.0,40.6116,40.6941,40.4742,40.6281,80100.0
2008-12-23 15:50:00,73.89,74.01,73.23,73.81,168100.0,40.6226,40.6886,40.2598,40.5786,168100.0
2008-12-24 09:30:00,74.1,74.7,73.11,74.64,21700.0,40.7381,41.0679,40.1938,41.0349,21700.0
2008-12-24 09:40:00,74.39,74.63,73.89,74.04,14100.0,40.8975,41.0294,40.6226,40.7051,14100.0
2008-12-24 09:50:00,74.02,74.37,73.56,73.64,35600.0,40.6941,40.8865,40.4412,40.4852,35600.0
2008-12-24 10:00:00,73.64,73.64,73.17,73.31,38600.0,40.4852,40.4852,40.2268,40.3037,38600.0
2008-12-24 10:10:00,73.26,73.72,73.23,73.72,21000.0,40.2763,40.5291,40.2598,40.5291,21000.0
2008-12-24 10:20:00,73.71,74.17,73.7,73.94,19100.0,40.5237,40.7765,40.5182,40.6501,19100.0
2008-12-24 10:30:00,73.93,74.15,73.65,73.7,14500.0,40.6446,40.7656,40.4907,40.5182,14500.0
2008-12-24 10:40:00,73.73,74.25,73.65,74.25,13200.0,40.5346,40.8205,40.4907,40.8205,13200.0
2008-12-24 10:50:00,74.22,74.29,74.03,74.07,19500.0,40.804,40.8425,40.6996,40.7216,19500.0
2008-12-24 11:00:00,74.07,74.37,74.07,74.29,15400.0,40.7216,40.8865,40.7216,40.8425,15400.0
2008-12-24 11:10:00,74.29,74.29,73.82,73.86,15000.0,40.8425,40.8425,40.5841,40.6061,15000.0
2008-12-24 11:20:00,73.86,74.17,73.82,73.94,10100.0,40.6061,40.7765,40.5841,40.6501,10100.0
2008-12-24 11:30:00,73.92,74.09,73.82,74.09,12100.0,40.6391,40.7326,40.5841,40.7326,12100.0
2008-12-24 11:40:00,74.09,74.15,73.86,73.93,12500.0,40.7326,40.7656,40.6061,40.6446,12500.0
2008-12-24 11:50:00,73.93,74.23,73.79,73.79,19400.0,40.6446,40.8095,40.5676,40.5676,19400.0
2008-12-24 12:00:00,73.79,73.85,73.64,73.69,27000.0,40.5676,40.6006,40.4852,40.5127,27000.0
2008-12-24 12:10:00,73.65,73.94,73.58,73.79,31900.0,40.4907,40.6501,40.4522,40.5676,31900.0
2008-12-24 12:20:00,73.86,73.86,73.58,73.66,19900.0,40.6061,40.6061,40.4522,40.4962,19900.0
2008-12-24 12:30:00,73.64,73.72,73.34,73.4,36300.0,40.4852,40.5291,40.3202,40.3532,36300.0
2008-12-24 12:40:00,73.4,73.45,73.07,73.27,44600.0,40.3532,40.3807,40.1718,40.2818,44600.0
2008-12-24 12:50:00,73.27,73.78,73.21,73.63,85500.0,40.2818,40.5621,40.2488,40.4797,85500.0
2008-12-26 09:30:00,73.34,74.21,73.34,73.88,16400.0,40.3202,40.7985,40.3202,40.6171,16400.0
2008-12-26 09:40:00,74.01,74.2,73.49,73.56,14500.0,40.6886,40.793,40.4027,40.4412,14500.0
2008-12-26 09:50:00,73.58,73.64,72.83,73.24,14600.0,40.4522,40.4852,40.0399,40.2653,14600.0
2008-12-26 10:00:00,73.28,73.46,73.22,73.33,9300.0,40.2872,40.3862,40.2543,40.3147,9300.0
2008-12-26 10:10:00,73.37,73.37,72.93,73.13,11200.0,40.3367,40.3367,40.0948,40.2048,11200.0
2008-12-26 10:20:00,73.13,73.36,73.09,73.17,6900.0,40.2048,40.3312,40.1828,40.2268,6900.0
2008-12-26 10:30:00,73.17,73.23,72.95,73.07,15200.0,40.2268,40.2598,40.1058,40.1718,15200.0
2008-12-26 10:40:00,73.11,73.18,73.0,73.0,7700.0,40.1938,40.2323,40.1333,40.1333,7700.0
2008-12-26 10:50:00,73.08,73.09,72.89,72.92,11300.0,40.1773,40.1828,40.0728,40.0893,11300.0
2008-12-26 11:00:00,72.94,73.32,72.88,73.29,17000.0,40.1003,40.3092,40.0673,40.2927,17000.0
2008-12-26 11:10:00,73.33,73.33,73.14,73.22,9200.0,40.3147,40.3147,40.2103,40.2543,9200.0
2008-12-26 11:20:00,73.21,73.31,73.17,73.24,15100.0,40.2488,40.3037,40.2268,40.2653,15100.0
2008-12-26 11:30:00,73.25,73.41,73.23,73.37,23300.0,40.2708,40.3587,40.2598,40.3367,23300.0
2008-12-26 11:40:00,73.32,73.32,73.12,73.21,5500.0,40.3092,40.3092,40.1993,40.2488,5500.0
2008-12-26 11:50:00,73.24,73.29,73.14,73.21,7900.0,40.2653,40.2927,40.2103,40.2488,7900.0
2008-12-26 12:00:00,73.21,73.4,73.19,73.4,6900.0,40.2488,40.3532,40.2378,40.3532,6900.0
2008-12-26 12:10:00,73.38,73.5,73.31,73.36,7200.0,40.3422,40.4082,40.3037,40.3312,7200.0
2008-12-26 12:20:00,73.4,73.43,73.26,73.28,10600.0,40.3532,40.3697,40.2763,40.2872,10600.0
2008-12-26 12:30:00,73.31,73.43,73.24,73.24,8600.0,40.3037,40.3697,40.2653,40.2653,8600.0
2008-12-26 12:40:00,73.24,73.28,72.95,73.0,12500.0,40.2653,40.2872,40.1058,40.1333,12500.0
2008-12-26 12:50:00,73.0,73.18,72.91,73.17,12900.0,40.1333,40.2323,40.0838,40.2268,12900.0
2008-12-26 13:00:00,73.17,73.21,72.98,73.17,22200.0,40.2268,40.2488,40.1223,40.2268,22200.0
2008-12-26 13:10:00,73.17,73.21,72.97,72.97,8600.0,40.2268,40.2488,40.1168,40.1168,8600.0
2008-12-26 13:20:00,72.97,72.97,72.77,72.86,5900.0,40.1168,40.1168,40.0069,40.0563,5900.0
2008-12-26 13:30:00,72.9,73.23,72.9,73.0,8900.0,40.0783,40.2598,40.0783,40.1333,8900.0
2008-12-26 13:40:00,73.0,73.0,72.76,72.89,5700.0,40.1333,40.1333,40.0014,40.0728,5700.0
2008-12-26 13:50:00,72.92,73.15,72.86,72.95,11200.0,40.0893,40.2158,40.0563,40.1058,11200.0
2008-12-26 14:00:00,73.02,73.02,72.87,73.02,7800.0,40.1443,40.1443,40.0618,40.1443,7800.0
2008-12-26 14:10:00,73.02,73.37,73.01,73.37,8800.0,40.1443,40.3367,40.1388,40.3367,8800.0
2008-12-26 14:20:00,73.37,73.87,73.37,73.63,11900.0,40.3367,40.6116,40.3367,40.4797,11900.0
2008-12-26 14:30:00,73.63,73.75,73.6,73.66,7600.0,40.4797,40.5456,40.4632,40.4962,7600.0
2008-12-26 14:40:00,73.66,73.86,73.66,73.77,7300.0,40.4962,40.6061,40.4962,40.5566,7300.0
2008-12-26 14:50:00,73.77,73.82,73.64,73.8,8700.0,40.5566,40.5841,40.4852,40.5731,8700.0
2008-12-26 15:00:00,73.82,73.87,73.59,73.87,13000.0,40.5841,40.6116,40.4577,40.6116,13000.0
2008-12-26 15:10:00,73.87,74.51,73.79,74.37,19100.0,40.6116,40.9635,40.5676,40.8865,19100.0
2008-12-26 15:20:00,74.4,74.78,74.28,74.61,15600.0,40.903,41.1119,40.837,41.0184,15600.0
2008-12-26 15:30:00,74.67,74.67,74.17,74.36,19200.0,41.0514,41.0514,40.7765,40.881,19200.0
2008-12-26 15:40:00,74.36,74.42,74.09,74.22,21000.0,40.881,40.914,40.7326,40.804,21000.0
2008-12-26 15:50:00,74.22,75.08,74.02,74.94,127500.0,40.804,41.2768,40.6941,41.1999,127500.0
2008-12-29 09:30:00,75.0,75.0,72.6,73.16,38100.0,41.2329,41.2329,39.9134,40.2213,38100.0
2008-12-29 09:40:00,73.03,73.42,72.74,73.2,23900.0,40.1498,40.3642,39.9904,40.2433,23900.0
2008-12-29 09:50:00,73.18,73.3,72.57,72.69,77100.0,40.2323,40.2982,39.8969,39.9629,77100.0
2008-12-29 10:00:00,72.65,72.68,71.53,71.65,40100.0,39.9409,39.9574,39.3251,39.3911,40100.0
2008-12-29 10:10:00,71.62,71.9,71.19,71.43,24100.0,39.3746,39.5286,39.1382,39.2702,24100.0
2008-12-29 10:20:00,71.34,72.24,71.27,72.21,27200.0,39.2207,39.7155,39.1822,39.699,27200.0
2008-12-29 10:30:00,72.2,72.2,71.89,72.14,30400.0,39.6935,39.6935,39.5231,39.6605,30400.0
2008-12-29 10:40:00,72.06,72.14,71.51,71.82,16300.0,39.6165,39.6605,39.3142,39.4846,16300.0
2008-12-29 10:50:00,71.91,72.33,71.81,72.12,32700.0,39.5341,39.765,39.4791,39.6495,32700.0
2008-12-29 11:00:00,72.04,72.17,71.8,71.81,14900.0,39.6055,39.677,39.4736,39.4791,14900.0
2008-12-29 11:10:00,71.81,71.98,71.69,71.95,10100.0,39.4791,39.5725,39.4131,39.5561,10100.0
2008-12-29 11:20:00,71.98,72.18,71.74,72.04,33800.0,39.5725,39.6825,39.4406,39.6055,33800.0
2008-12-29 11:30:00,72.0,72.5,71.99,72.36,23000.0,39.5835,39.8584,39.578,39.7815,23000.0
2008-12-29 11:40:00,72.41,72.41,72.08,72.12,6800.0,39.8089,39.8089,39.6275,39.6495,6800.0
2008-12-29 11:50:00,72.18,72.38,72.12,72.32,14800.0,39.6825,39.7925,39.6495,39.7595,14800.0
2008-12-29 12:00:00,72.27,72.6,72.27,72.42,25000.0,39.732,39.9134,39.732,39.8144,25000.0
2008-12-29 12:10:00,72.49,72.49,72.29,72.32,6300.0,39.8529,39.8529,39.743,39.7595,6300.0
2008-12-29 12:20:00,72.31,72.35,71.88,71.99,26200.0,39.754,39.776,39.5176,39.578,26200.0
2008-12-29 12:30:00,71.97,72.05,71.78,71.79,28200.0,39.567,39.611,39.4626,39.4681,28200.0
2008-12-29 12:40:00,71.87,71.87,71.52,71.66,34300.0,39.5121,39.5121,39.3197,39.3966,34300.0
2008-12-29 12:50:00,71.66,71.89,71.42,71.42,25200.0,39.3966,39.5231,39.2647,39.2647,25200.0
2008-12-29 13:00:00,71.52,71.71,71.36,71.63,11200.0,39.3197,39.4241,39.2317,39.3801,11200.0
2008-12-29 13:10:00,71.7,71.85,71.45,71.56,19200.0,39.4186,39.5011,39.2812,39.3416,19200.0
2008-12-29 13:20:00,71.56,71.58,71.21,71.26,12400.0,39.3416,39.3526,39.1492,39.1767,12400.0
2008-12-29 13:30:00,71.21,71.73,71.14,71.73,26000.0,39.1492,39.4351,39.1107,39.4351,26000.0
2008-12-29 13:40:00,71.65,71.87,71.32,71.55,24800.0,39.3911,39.5121,39.2097,39.3361,24800.0
2008-12-29 13:50:00,71.51,71.83,71.36,71.72,14400.0,39.3142,39.4901,39.2317,39.4296,14400.0
2008-12-29 14:00:00,71.64,71.71,70.91,71.08,30300.0,39.3856,39.4241,38.9843,39.0778,30300.0
2008-12-29 14:10:00,70.98,71.12,70.63,71.04,16800.0,39.0228,39.0997,38.8304,39.0558,16800.0
2008-12-29 14:20:00,71.1,71.42,70.73,70.76,38000.0,39.0887,39.2647,38.8853,38.9018,38000.0
2008-12-29 14:30:00,70.77,70.84,70.5,70.57,30200.0,38.9073,38.9458,38.7589,38.7974,30200.0
2008-12-29 14:40:00,70.57,70.63,70.25,70.43,25700.0,38.7974,38.8304,38.6214,38.7204,25700.0
2008-12-29 14:50:00,70.43,71.78,70.41,71.42,55500.0,38.7204,39.4626,38.7094,39.2647,55500.0
2008-12-29 15:00:00,71.44,73.05,71.44,72.58,64000.0,39.2757,40.1608,39.2757,39.9024,64000.0
2008-12-29 15:10:00,72.5,72.5,71.44,71.89,45300.0,39.8584,39.8584,39.2757,39.5231,45300.0
2008-12-29 15:20:00,71.82,72.36,71.81,71.84,40100.0,39.4846,39.7815,39.4791,39.4956,40100.0
2008-12-29 15:30:00,71.94,72.41,71.41,71.61,64100.0,39.5506,39.8089,39.2592,39.3691,64100.0
2008-12-29 15:40:00,71.53,72.31,71.39,71.97,98500.0,39.3251,39.754,39.2482,39.567,98500.0
2008-12-29 15:50:00,71.98,72.25,71.61,71.76,304900.0,39.5725,39.721,39.3691,39.4516,304900.0
2008-12-30 09:30:00,71.98,73.57,71.03,73.24,43000.0,39.5725,40.4467,39.0503,40.2653,43000.0
2008-12-30 09:40:00,73.27,73.83,73.2,73.32,43700.0,40.2818,40.5896,40.2433,40.3092,43700.0
2008-12-30 09:50:00,73.32,73.34,72.68,72.85,27400.0,40.3092,40.3202,39.9574,40.0508,27400.0
2008-12-30 10:00:00,72.75,72.89,72.04,72.84,38200.0,39.9959,40.0728,39.6055,40.0454,38200.0
2008-12-30 10:10:00,72.83,73.71,72.83,73.34,30100.0,40.0399,40.5237,40.0399,40.3202,30100.0
2008-12-30 10:20:00,73.46,73.67,73.29,73.38,64100.0,40.3862,40.5017,40.2927,40.3422,64100.0
2008-12-30 10:30:00,73.41,73.73,73.13,73.16,64900.0,40.3587,40.5346,40.2048,40.2213,64900.0
2008-12-30 10:40:00,73.2,73.36,73.02,73.19,14800.0,40.2433,40.3312,40.1443,40.2378,14800.0
2008-12-30 10:50:00,73.19,73.31,72.72,72.74,17600.0,40.2378,40.3037,39.9794,39.9904,17600.0
2008-12-30 11:00:00,72.8,73.32,72.8,73.06,17600.0,40.0234,40.3092,40.0234,40.1663,17600.0
2008-12-30 11:10:00,73.05,73.31,72.85,73.31,28200.0,40.1608,40.3037,40.0508,40.3037,28200.0
2008-12-30 11:20:00,73.28,73.79,73.26,73.7,25100.0,40.2872,40.5676,40.2763,40.5182,25100.0
2008-12-30 11:30:00,73.78,73.81,73.5,73.57,16500.0,40.5621,40.5786,40.4082,40.4467,16500.0
2008-12-30 11:40:00,73.54,73.93,73.54,73.76,24200.0,40.4302,40.6446,40.4302,40.5511,24200.0
2008-12-30 11:50:00,73.67,73.71,73.52,73.6,12900.0,40.5017,40.5237,40.4192,40.4632,12900.0
2008-12-30 12:00:00,73.55,73.62,73.3,73.36,23400.0,40.4357,40.4742,40.2982,40.3312,23400.0
2008-12-30 12:10:00,73.27,73.32,73.03,73.29,25900.0,40.2818,40.3092,40.1498,40.2927,25900.0
2008-12-30 12:20:00,73.26,73.32,72.83,73.07,49600.0,40.2763,40.3092,40.0399,40.1718,49600.0
2008-12-30 12:30:00,73.12,73.2,72.75,72.77,78600.0,40.1993,40.2433,39.9959,40.0069,78600.0
2008-12-30 12:40:00,72.74,73.09,72.57,72.9,39600.0,39.9904,40.1828,39.8969,40.0783,39600.0
2008-12-30 12:50:00,72.91,73.09,72.79,73.01,43300.0,40.0838,40.1828,40.0179,40.1388,43300.0
2008-12-30 13:00:00,73.04,73.22,72.9,73.22,32300.0,40.1553,40.2543,40.0783,40.2543,32300.0
2008-12-30 13:10:00,73.18,73.25,72.83,73.11,18200.0,40.2323,40.2708,40.0399,40.1938,18200.0
2008-12-30 13:20:00,73.04,73.05,72.71,72.78,15200.0,40.1553,40.1608,39.9739,40.0124,15200.0
2008-12-30 13:30:00,72.73,72.78,72.52,72.58,10300.0,39.9849,40.0124,39.8694,39.9024,10300.0
2008-12-30 13:40:00,72.6,72.84,72.48,72.83,12300.0,39.9134,40.0454,39.8474,40.0399,12300.0
2008-12-30 13:50:00,72.92,73.0,72.68,72.82,16800.0,40.0893,40.1333,39.9574,40.0344,16800.0
2008-12-30 14:00:00,72.74,72.86,72.61,72.78,36000.0,39.9904,40.0563,39.9189,40.0124,36000.0
2008-12-30 14:10:00,72.81,72.85,72.52,72.68,15700.0,40.0289,40.0508,39.8694,39.9574,15700.0
2008-12-30 14:20:00,72.7,72.96,72.7,72.96,22600.0,39.9684,40.1113,39.9684,40.1113,22600.0
2008-12-30 14:30:00,72.96,73.12,72.85,72.87,19900.0,40.1113,40.1993,40.0508,40.0618,19900.0
2008-12-30 14:40:00,72.87,73.03,72.76,72.94,14600.0,40.0618,40.1498,40.0014,40.1003,14600.0
2008-12-30 14:50:00,72.95,73.13,72.87,72.93,14600.0,40.1058,40.2048,40.0618,40.0948,14600.0
2008-12-30 15:00:00,73.01,73.09,72.85,72.88,21000.0,40.1388,40.1828,40.0508,40.0673,21000.0
2008-12-30 15:10:00,72.89,73.16,72.87,73.07,17300.0,40.0728,40.2213,40.0618,40.1718,17300.0
2008-12-30 15:20:00,73.08,73.36,73.04,73.28,25000.0,40.1773,40.3312,40.1553,40.2872,25000.0
2008-12-30 15:30:00,73.26,73.48,73.23,73.38,34700.0,40.2763,40.3972,40.2598,40.3422,34700.0
2008-12-30 15:40:00,73.4,73.98,73.35,73.58,101900.0,40.3532,40.6721,40.3257,40.4522,101900.0
2008-12-30 15:50:00,73.65,75.43,73.65,75.13,391300.0,40.4907,41.4693,40.4907,41.3043,391300.0
2008-12-31 09:30:00,74.95,75.7,74.95,75.24,28400.0,41.2054,41.6177,41.2054,41.3648,28400.0
2008-12-31 09:40:00,75.26,76.24,75.26,75.71,47400.0,41.3758,41.9146,41.3758,41.6232,47400.0
2008-12-31 09:50:00,75.71,75.8,75.19,75.4,42000.0,41.6232,41.6727,41.3373,41.4528,42000.0
2008-12-31 10:00:00,75.4,75.85,75.4,75.76,53400.0,41.4528,41.7002,41.4528,41.6507,53400.0
2008-12-31 10:10:00,75.82,75.99,75.44,75.95,39800.0,41.6837,41.7771,41.4748,41.7551,39800.0
2008-12-31 10:20:00,75.96,75.96,75.61,75.85,29000.0,41.7606,41.7606,41.5682,41.7002,29000.0
2008-12-31 10:30:00,75.83,75.99,75.71,75.73,46100.0,41.6892,41.7771,41.6232,41.6342,46100.0
2008-12-31 10:40:00,75.76,76.04,75.7,75.96,63300.0,41.6507,41.8046,41.6177,41.7606,63300.0
2008-12-31 10:50:00,75.92,75.97,75.79,75.94,32500.0,41.7386,41.7661,41.6672,41.7496,32500.0
2008-12-31 11:00:00,75.93,76.23,75.86,76.07,70600.0,41.7441,41.9091,41.7057,41.8211,70600.0
2008-12-31 11:10:00,76.06,76.26,76.0,76.26,18900.0,41.8156,41.9256,41.7826,41.9256,18900.0
2008-12-31 11:20:00,76.28,77.1,76.26,77.07,47900.0,41.9366,42.3874,41.9256,42.3709,47900.0
2008-12-31 11:30:00,77.01,77.24,76.7,76.7,26600.0,42.3379,42.4643,42.1675,42.1675,26600.0
2008-12-31 11:40:00,76.7,76.94,76.46,76.74,38500.0,42.1675,42.2994,42.0355,42.1895,38500.0
2008-12-31 11:50:00,76.73,77.16,76.56,77.14,33300.0,42.184,42.4204,42.0905,42.4094,33300.0
2008-12-31 12:00:00,77.11,77.38,76.99,77.21,23800.0,42.3929,42.5413,42.3269,42.4479,23800.0
2008-12-31 12:10:00,77.21,77.32,76.82,76.95,22100.0,42.4479,42.5083,42.2334,42.3049,22100.0
2008-12-31 12:20:00,76.96,77.11,76.88,76.9,19100.0,42.3104,42.3929,42.2664,42.2774,19100.0
2008-12-31 12:30:00,76.96,77.1,76.82,77.1,24700.0,42.3104,42.3874,42.2334,42.3874,24700.0
2008-12-31 12:40:00,77.1,77.31,76.84,77.24,29400.0,42.3874,42.5028,42.2444,42.4643,29400.0
2008-12-31 12:50:00,77.22,77.35,77.07,77.14,24400.0,42.4533,42.5248,42.3709,42.4094,24400.0
2008-12-31 13:00:00,77.19,77.47,77.18,77.33,23400.0,42.4369,42.5908,42.4314,42.5138,23400.0
2008-12-31 13:10:00,77.31,77.31,76.83,76.95,22800.0,42.5028,42.5028,42.2389,42.3049,22800.0
2008-12-31 13:20:00,76.96,77.03,76.52,76.8,21400.0,42.3104,42.3489,42.0685,42.2224,21400.0
2008-12-31 13:30:00,76.78,77.65,76.78,77.6,29900.0,42.2114,42.6898,42.2114,42.6623,29900.0
2008-12-31 13:40:00,77.62,77.8,77.43,77.43,20500.0,42.6733,42.7722,42.5688,42.5688,20500.0
2008-12-31 13:50:00,77.4,77.81,77.31,77.74,29900.0,42.5523,42.7777,42.5028,42.7392,29900.0
2008-12-31 14:00:00,77.73,78.06,77.62,77.8,44500.0,42.7337,42.9152,42.6733,42.7722,44500.0
2008-12-31 14:10:00,77.87,77.89,77.6,77.75,25600.0,42.8107,42.8217,42.6623,42.7447,25600.0
2008-12-31 14:20:00,77.75,78.11,77.72,78.11,24000.0,42.7447,42.9426,42.7282,42.9426,24000.0
2008-12-31 14:30:00,78.05,78.46,78.02,78.34,60100.0,42.9097,43.1351,42.8932,43.0691,60100.0
2008-12-31 14:40:00,78.25,78.77,78.18,78.36,68700.0,43.0196,43.3055,42.9811,43.0801,68700.0
2008-12-31 14:50:00,78.43,78.57,78.17,78.56,45100.0,43.1186,43.1955,42.9756,43.19,45100.0
2008-12-31 15:00:00,78.57,78.93,78.24,78.28,55700.0,43.1955,43.3935,43.0141,43.0361,55700.0
2008-12-31 15:10:00,78.24,78.72,78.01,78.72,50800.0,43.0141,43.278,42.8877,43.278,50800.0
2008-12-31 15:20:00,78.75,79.33,78.59,79.3,73600.0,43.2945,43.6134,43.2065,43.5969,73600.0
2008-12-31 15:30:00,79.32,79.36,79.08,79.25,117200.0,43.6079,43.6299,43.4759,43.5694,117200.0
2008-12-31 15:40:00,79.22,79.52,78.04,78.69,200100.0,43.5529,43.7178,42.9042,43.2615,200100.0
2008-12-31 15:50:00,78.71,79.91,78.57,79.62,440900.0,43.2725,43.9322,43.1955,43.7728,440900.0
2009-01-02 09:30:00,79.5,79.88,77.73,77.83,56300.0,43.7068,43.9157,42.7337,42.7887,56300.0
2009-01-02 09:40:00,77.92,79.5,77.47,77.53,40300.0,42.8382,43.7068,42.5908,42.6238,40300.0
2009-01-02 09:50:00,77.6,77.63,76.6,76.64,54300.0,42.6623,42.6788,42.1125,42.1345,54300.0
2009-01-02 10:00:00,76.59,77.26,76.45,77.25,78300.0,42.107,42.4753,42.03,42.4698,78300.0
2009-01-02 10:10:00,77.29,78.17,77.16,78.05,69800.0,42.4918,42.9756,42.4204,42.9097,69800.0
2009-01-02 10:20:00,77.99,78.44,77.73,78.28,37300.0,42.8767,43.1241,42.7337,43.0361,37300.0
2009-01-02 10:30:00,78.25,78.93,78.11,78.93,31500.0,43.0196,43.3935,42.9426,43.3935,31500.0
2009-01-02 10:40:00,78.92,79.0,78.26,78.34,19700.0,43.388,43.4319,43.0251,43.0691,19700.0
2009-01-02 10:50:00,78.31,79.2,78.27,79.19,22800.0,43.0526,43.5419,43.0306,43.5364,22800.0
2009-01-02 11:00:00,79.18,79.5,78.99,79.35,22800.0,43.5309,43.7068,43.4264,43.6244,22800.0
2009-01-02 11:10:00,79.37,79.42,78.66,78.69,71800.0,43.6354,43.6628,43.245,43.2615,71800.0
2009-01-02 11:20:00,78.69,79.05,78.58,78.88,17400.0,43.2615,43.4594,43.201,43.366,17400.0
2009-01-02 11:30:00,78.92,78.96,78.45,78.45,42700.0,43.388,43.41,43.1296,43.1296,42700.0
2009-01-02 11:40:00,78.39,78.44,77.76,77.76,35400.0,43.0966,43.1241,42.7502,42.7502,35400.0
2009-01-02 11:50:00,77.76,77.88,77.51,77.61,17000.0,42.7502,42.8162,42.6128,42.6678,17000.0
2009-01-02 12:00:00,77.55,77.63,77.39,77.47,12600.0,42.6348,42.6788,42.5468,42.5908,12600.0
2009-01-02 12:10:00,77.58,77.68,77.24,77.32,33700.0,42.6513,42.7062,42.4643,42.5083,33700.0
2009-01-02 12:20:00,77.33,77.4,77.13,77.2,33800.0,42.5138,42.5523,42.4039,42.4424,33800.0
2009-01-02 12:30:00,77.33,77.96,77.32,77.86,13000.0,42.5138,42.8602,42.5083,42.8052,13000.0
2009-01-02 12:40:00,77.87,78.13,77.39,77.65,30800.0,42.8107,42.9536,42.5468,42.6898,30800.0
2009-01-02 12:50:00,77.57,77.65,77.29,77.38,28800.0,42.6458,42.6898,42.4918,42.5413,28800.0
2009-01-02 13:00:00,77.42,77.62,77.19,77.58,11300.0,42.5633,42.6733,42.4369,42.6513,11300.0
2009-01-02 13:10:00,77.5,77.83,77.41,77.53,9100.0,42.6073,42.7887,42.5578,42.6238,9100.0
2009-01-02 13:20:00,77.56,77.75,77.34,77.67,30000.0,42.6403,42.7447,42.5193,42.7007,30000.0
2009-01-02 13:30:00,77.71,78.09,77.47,77.71,19900.0,42.7227,42.9317,42.5908,42.7227,19900.0
2009-01-02 13:40:00,77.71,77.93,77.57,77.75,17300.0,42.7227,42.8437,42.6458,42.7447,17300.0
2009-01-02 13:50:00,77.82,77.88,77.25,77.53,22700.0,42.7832,42.8162,42.4698,42.6238,22700.0
2009-01-02 14:00:00,77.56,77.64,77.21,77.58,28300.0,42.6403,42.6843,42.4479,42.6513,28300.0
2009-01-02 14:10:00,77.56,77.65,77.23,77.28,38800.0,42.6403,42.6898,42.4588,42.4863,38800.0
2009-01-02 14:20:00,77.32,77.41,76.89,76.93,30100.0,42.5083,42.5578,42.2719,42.2939,30100.0
2009-01-02 14:30:00,76.94,77.28,76.65,76.83,47400.0,42.2994,42.4863,42.14,42.2389,47400.0
2009-01-02 14:40:00,76.85,77.04,76.79,76.82,31200.0,42.2499,42.3544,42.2169,42.2334,31200.0
2009-01-02 14:50:00,76.8,76.95,76.4,76.58,28700.0,42.2224,42.3049,42.0025,42.1015,28700.0
2009-01-02 15:00:00,76.63,77.24,76.56,76.95,57900.0,42.129,42.4643,42.0905,42.3049,57900.0
2009-01-02 15:10:00,77.04,77.21,76.76,76.9,31100.0,42.3544,42.4479,42.2005,42.2774,31100.0
2009-01-02 15:20:00,76.86,77.02,76.57,76.97,41600.0,42.2554,42.3434,42.096,42.3159,41600.0
2009-01-02 15:30:00,77.0,77.23,76.87,77.18,66500.0,42.3324,42.4588,42.2609,42.4314,66500.0
2009-01-02 15:40:00,77.23,77.3,76.88,77.14,68600.0,42.4588,42.4973,42.2664,42.4094,68600.0
2009-01-02 15:50:00,77.13,77.25,75.53,75.66,288500.0,42.4039,42.4698,41.5242,41.5957,288500.0
2009-01-05 09:30:00,74.9,75.6,74.33,74.57,63700.0,41.1779,41.5627,40.8645,40.9965,63700.0
2009-01-05 09:40:00,74.5,74.62,74.03,74.26,42700.0,40.958,41.0239,40.6996,40.826,42700.0
2009-01-05 09:50:00,74.25,74.34,73.56,74.3,33600.0,40.8205,40.87,40.4412,40.848,33600.0
2009-01-05 10:00:00,74.31,74.77,73.98,74.7,41300.0,40.8535,41.1064,40.6721,41.0679,41300.0
2009-01-05 10:10:00,74.7,75.3,74.45,74.73,72400.0,41.0679,41.3978,40.9305,41.0844,72400.0
2009-01-05 10:20:00,74.82,75.0,74.49,75.0,36900.0,41.1339,41.2329,40.9525,41.2329,36900.0
2009-01-05 10:30:00,74.94,75.51,74.71,75.43,40600.0,41.1999,41.5132,41.0734,41.4693,40600.0
2009-01-05 10:40:00,75.43,75.68,75.32,75.5,48400.0,41.4693,41.6067,41.4088,41.5077,48400.0
2009-01-05 10:50:00,75.5,75.77,74.98,75.0,68300.0,41.5077,41.6562,41.2219,41.2329,68300.0
2009-01-05 11:00:00,74.96,75.04,74.28,74.5,52100.0,41.2109,41.2548,40.837,40.958,52100.0
2009-01-05 11:10:00,74.56,75.03,74.39,74.79,48200.0,40.991,41.2493,40.8975,41.1174,48200.0
2009-01-05 11:20:00,74.78,74.84,74.47,74.5,44400.0,41.1119,41.1449,40.9415,40.958,44400.0
2009-01-05 11:30:00,74.52,74.98,74.26,74.89,105600.0,40.969,41.2219,40.826,41.1724,105600.0
2009-01-05 11:40:00,74.84,75.02,74.64,74.71,27800.0,41.1449,41.2439,41.0349,41.0734,27800.0
2009-01-05 11:50:00,74.7,74.72,74.02,74.02,66700.0,41.0679,41.0789,40.6941,40.6941,66700.0
2009-01-05 12:00:00,74.01,74.01,73.7,73.77,101800.0,40.6886,40.6886,40.5182,40.5566,101800.0
2009-01-05 12:10:00,73.77,74.26,73.72,74.02,106900.0,40.5566,40.826,40.5291,40.6941,106900.0
2009-01-05 12:20:00,74.02,74.07,73.76,73.86,52000.0,40.6941,40.7216,40.5511,40.6061,52000.0
2009-01-05 12:30:00,73.79,74.07,73.75,73.99,31500.0,40.5676,40.7216,40.5456,40.6776,31500.0
2009-01-05 12:40:00,73.95,74.19,73.79,74.01,30500.0,40.6556,40.7875,40.5676,40.6886,30500.0
2009-01-05 12:50:00,73.98,74.01,73.61,73.86,35400.0,40.6721,40.6886,40.4687,40.6061,35400.0
2009-01-05 13:00:00,73.86,73.94,73.26,73.31,76500.0,40.6061,40.6501,40.2763,40.3037,76500.0
2009-01-05 13:10:00,73.3,73.43,73.08,73.24,36600.0,40.2982,40.3697,40.1773,40.2653,36600.0
2009-01-05 13:20:00,73.24,73.54,72.94,73.15,53800.0,40.2653,40.4302,40.1003,40.2158,53800.0
2009-01-05 13:30:00,73.14,73.35,72.78,72.94,58500.0,40.2103,40.3257,40.0124,40.1003,58500.0
2009-01-05 13:40:00,72.91,73.28,72.87,73.01,40300.0,40.0838,40.2872,40.0618,40.1388,40300.0
2009-01-05 13:50:00,72.97,73.55,72.89,73.31,40400.0,40.1168,40.4357,40.0728,40.3037,40400.0
2009-01-05 14:00:00,73.31,73.76,73.31,73.55,51100.0,40.3037,40.5511,40.3037,40.4357,51100.0
2009-01-05 14:10:00,73.52,73.7,72.94,73.12,57200.0,40.4192,40.5182,40.1003,40.1993,57200.0
2009-01-05 14:20:00,73.12,73.2,72.6,72.66,72200.0,40.1993,40.2433,39.9134,39.9464,72200.0
2009-01-05 14:30:00,72.64,73.01,72.53,72.91,90900.0,39.9354,40.1388,39.8749,40.0838,90900.0
2009-01-05 14:40:00,72.91,73.23,72.59,72.89,60400.0,40.0838,40.2598,39.9079,40.0728,60400.0
2009-01-05 14:50:00,72.83,73.04,72.52,72.83,52800.0,40.0399,40.1553,39.8694,40.0399,52800.0
2009-01-05 15:00:00,72.82,72.93,72.53,72.62,37800.0,40.0344,40.0948,39.8749,39.9244,37800.0
2009-01-05 15:10:00,72.55,72.76,72.31,72.54,102400.0,39.8859,40.0014,39.754,39.8804,102400.0
2009-01-05 15:20:00,72.48,72.59,71.93,72.05,72200.0,39.8474,39.9079,39.5451,39.611,72200.0
2009-01-05 15:30:00,72.03,72.59,71.86,72.48,105700.0,39.6,39.9079,39.5066,39.8474,105700.0
2009-01-05 15:40:00,72.46,72.83,72.06,72.19,156200.0,39.8364,40.0399,39.6165,39.688,156200.0
2009-01-05 15:50:00,72.19,72.34,71.7,72.06,387300.0,39.688,39.7705,39.4186,39.6165,387300.0
2009-01-06 09:30:00,73.06,74.41,73.03,73.41,116300.0,40.1663,40.9085,40.1498,40.3587,116300.0
2009-01-06 09:40:00,73.42,73.75,73.29,73.72,82900.0,40.3642,40.5456,40.2927,40.5291,82900.0
2009-01-06 09:50:00,73.68,73.75,73.28,73.43,63100.0,40.5072,40.5456,40.2872,40.3697,63100.0
2009-01-06 10:00:00,73.48,73.75,72.4,72.95,118700.0,40.3972,40.5456,39.8035,40.1058,118700.0
2009-01-06 10:10:00,72.98,72.98,71.78,71.8,56500.0,40.1223,40.1223,39.4626,39.4736,56500.0
2009-01-06 10:20:00,71.81,71.93,71.02,71.31,51900.0,39.4791,39.5451,39.0448,39.2042,51900.0
2009-01-06 10:30:00,71.33,72.11,71.33,71.74,42500.0,39.2152,39.644,39.2152,39.4406,42500.0
2009-01-06 10:40:00,71.79,72.17,71.39,71.56,32800.0,39.4681,39.677,39.2482,39.3416,32800.0
2009-01-06 10:50:00,71.53,72.08,71.44,71.65,65500.0,39.3251,39.6275,39.2757,39.3911,65500.0
2009-01-06 11:00:00,71.59,71.86,71.4,71.46,60000.0,39.3581,39.5066,39.2537,39.2867,60000.0
2009-01-06 11:10:00,71.48,72.2,71.47,72.13,49200.0,39.2977,39.6935,39.2922,39.655,49200.0
2009-01-06 11:20:00,72.13,72.2,71.77,71.89,72400.0,39.655,39.6935,39.4571,39.5231,72400.0
2009-01-06 11:30:00,71.9,72.17,71.77,72.05,82400.0,39.5286,39.677,39.4571,39.611,82400.0
2009-01-06 11:40:00,71.99,72.44,71.93,72.38,88900.0,39.578,39.8254,39.5451,39.7925,88900.0
2009-01-06 11:50:00,72.39,72.6,71.76,72.0,69400.0,39.798,39.9134,39.4516,39.5835,69400.0
2009-01-06 12:00:00,71.97,72.25,71.8,72.25,52100.0,39.567,39.721,39.4736,39.721,52100.0
2009-01-06 12:10:00,72.26,72.26,71.89,71.91,37500.0,39.7265,39.7265,39.5231,39.5341,37500.0
2009-01-06 12:20:00,71.92,72.13,71.73,71.9,38100.0,39.5396,39.655,39.4351,39.5286,38100.0
2009-01-06 12:30:00,71.95,72.41,71.89,72.32,48000.0,39.5561,39.8089,39.5231,39.7595,48000.0
2009-01-06 12:40:00,72.35,72.35,71.51,71.86,73800.0,39.776,39.776,39.3142,39.5066,73800.0
2009-01-06 12:50:00,71.87,71.87,71.31,71.37,163100.0,39.5121,39.5121,39.2042,39.2372,163100.0
2009-01-06 13:00:00,71.38,71.5,71.11,71.47,45500.0,39.2427,39.3087,39.0942,39.2922,45500.0
2009-01-06 13:10:00,71.46,71.58,71.29,71.39,33300.0,39.2867,39.3526,39.1932,39.2482,33300.0
2009-01-06 13:20:00,71.41,71.79,71.28,71.63,24200.0,39.2592,39.4681,39.1877,39.3801,24200.0
2009-01-06 13:30:00,71.63,71.91,71.46,71.86,57100.0,39.3801,39.5341,39.2867,39.5066,57100.0
2009-01-06 13:40:00,71.89,72.19,71.78,72.02,61000.0,39.5231,39.688,39.4626,39.5945,61000.0
2009-01-06 13:50:00,72.02,72.51,72.0,72.31,39600.0,39.5945,39.8639,39.5835,39.754,39600.0
2009-01-06 14:00:00,72.34,72.42,71.92,72.38,66000.0,39.7705,39.8144,39.5396,39.7925,66000.0
2009-01-06 14:10:00,72.43,73.54,72.32,73.37,60300.0,39.8199,40.4302,39.7595,40.3367,60300.0
2009-01-06 14:20:00,73.38,73.74,73.16,73.46,36500.0,40.3422,40.5401,40.2213,40.3862,36500.0
2009-01-06 14:30:00,73.46,73.97,73.39,73.6,45900.0,40.3862,40.6666,40.3477,40.4632,45900.0
2009-01-06 14:40:00,73.56,73.94,73.56,73.63,36900.0,40.4412,40.6501,40.4412,40.4797,36900.0
2009-01-06 14:50:00,73.68,73.71,73.19,73.68,57300.0,40.5072,40.5237,40.2378,40.5072,57300.0
2009-01-06 15:00:00,73.72,73.98,73.25,73.33,62000.0,40.5291,40.6721,40.2708,40.3147,62000.0
2009-01-06 15:10:00,73.35,74.06,73.19,73.2,81800.0,40.3257,40.7161,40.2378,40.2433,81800.0
2009-01-06 15:20:00,73.2,73.61,72.66,73.49,94800.0,40.2433,40.4687,39.9464,40.4027,94800.0
2009-01-06 15:30:00,73.43,74.04,73.34,73.74,169300.0,40.3697,40.7051,40.3202,40.5401,169300.0
2009-01-06 15:40:00,73.84,74.46,73.81,74.25,241200.0,40.5951,40.936,40.5786,40.8205,241200.0
2009-01-06 15:50:00,74.29,74.42,73.76,73.86,367500.0,40.8425,40.914,40.5511,40.6061,367500.0
2009-01-07 09:30:00,72.71,72.79,71.29,72.29,75000.0,39.9739,40.0179,39.1932,39.743,75000.0
2009-01-07 09:40:00,72.27,72.68,71.86,72.04,46100.0,39.732,39.9574,39.5066,39.6055,46100.0
2009-01-07 09:50:00,72.0,72.11,71.02,71.04,64600.0,39.5835,39.644,39.0448,39.0558,64600.0
2009-01-07 10:00:00,71.11,71.3,70.78,71.1,69900.0,39.0942,39.1987,38.9128,39.0887,69900.0
2009-01-07 10:10:00,71.1,71.11,70.32,70.46,59500.0,39.0887,39.0942,38.6599,38.7369,59500.0
2009-01-07 10:20:00,70.55,70.81,70.32,70.62,40900.0,38.7864,38.9293,38.6599,38.8249,40900.0
2009-01-07 10:30:00,70.59,70.77,70.21,70.43,66000.0,38.8084,38.9073,38.5995,38.7204,66000.0
2009-01-07 10:40:00,70.57,71.07,70.47,70.54,35300.0,38.7974,39.0723,38.7424,38.7809,35300.0
2009-01-07 10:50:00,70.54,70.73,70.3,70.69,21900.0,38.7809,38.8853,38.6489,38.8633,21900.0
2009-01-07 11:00:00,70.65,71.08,70.46,70.54,33500.0,38.8414,39.0778,38.7369,38.7809,33500.0
2009-01-07 11:10:00,70.57,70.67,70.41,70.53,36400.0,38.7974,38.8523,38.7094,38.7754,36400.0
2009-01-07 11:20:00,70.5,71.37,70.44,71.29,48800.0,38.7589,39.2372,38.7259,39.1932,48800.0
2009-01-07 11:30:00,71.27,71.46,70.71,71.07,50700.0,39.1822,39.2867,38.8743,39.0723,50700.0
2009-01-07 11:40:00,71.06,71.88,71.0,71.44,52800.0,39.0668,39.5176,39.0338,39.2757,52800.0
2009-01-07 11:50:00,71.43,71.45,70.97,71.14,57600.0,39.2702,39.2812,39.0173,39.1107,57600.0
2009-01-07 12:00:00,71.13,71.19,70.61,70.66,98100.0,39.1052,39.1382,38.8194,38.8468,98100.0
2009-01-07 12:10:00,70.66,70.81,70.37,70.66,44600.0,38.8468,38.9293,38.6874,38.8468,44600.0
2009-01-07 12:20:00,70.66,70.68,70.42,70.67,85500.0,38.8468,38.8578,38.7149,38.8523,85500.0
2009-01-07 12:30:00,70.69,71.12,70.62,71.07,19900.0,38.8633,39.0997,38.8249,39.0723,19900.0
2009-01-07 12:40:00,71.1,71.14,70.85,70.85,20400.0,39.0887,39.1107,38.9513,38.9513,20400.0
2009-01-07 12:50:00,70.93,70.93,70.17,70.29,40900.0,38.9953,38.9953,38.5775,38.6434,40900.0
2009-01-07 13:00:00,70.27,70.63,70.18,70.6,21500.0,38.6324,38.8304,38.583,38.8139,21500.0
2009-01-07 13:10:00,70.54,70.68,70.29,70.59,21800.0,38.7809,38.8578,38.6434,38.8084,21800.0
2009-01-07 13:20:00,70.57,70.72,70.54,70.67,17900.0,38.7974,38.8798,38.7809,38.8523,17900.0
2009-01-07 13:30:00,70.69,70.7,70.57,70.63,12500.0,38.8633,38.8688,38.7974,38.8304,12500.0
2009-01-07 13:40:00,70.57,70.63,70.21,70.26,45000.0,38.7974,38.8304,38.5995,38.6269,45000.0
2009-01-07 13:50:00,70.26,70.3,70.0,70.03,61300.0,38.6269,38.6489,38.484,38.5005,61300.0
2009-01-07 14:00:00,70.03,70.15,69.75,69.91,59900.0,38.5005,38.5665,38.3466,38.4345,59900.0
2009-01-07 14:10:00,69.95,70.24,69.84,69.88,30900.0,38.4565,38.6159,38.396,38.418,30900.0
2009-01-07 14:20:00,69.87,70.01,69.48,69.75,64300.0,38.4125,38.4895,38.1981,38.3466,64300.0
2009-01-07 14:30:00,69.7,69.78,69.31,69.4,50600.0,38.3191,38.363,38.1047,38.1541,50600.0
2009-01-07 14:40:00,69.37,69.88,69.3,69.31,39400.0,38.1376,38.418,38.0992,38.1047,39400.0
2009-01-07 14:50:00,69.31,69.53,69.15,69.53,76500.0,38.1047,38.2256,38.0167,38.2256,76500.0
2009-01-07 15:00:00,69.53,69.8,69.35,69.54,100900.0,38.2256,38.374,38.1266,38.2311,100900.0
2009-01-07 15:10:00,69.52,70.0,69.49,69.83,85300.0,38.2201,38.484,38.2036,38.3905,85300.0
2009-01-07 15:20:00,69.81,70.14,69.49,69.79,67200.0,38.3795,38.561,38.2036,38.3685,67200.0
2009-01-07 15:30:00,69.79,70.1,69.55,69.56,110000.0,38.3685,38.539,38.2366,38.2421,110000.0
2009-01-07 15:40:00,69.56,69.58,69.1,69.34,123300.0,38.2421,38.2531,37.9892,38.1212,123300.0
2009-01-07 15:50:00,69.28,69.69,69.0,69.28,333000.0,38.0882,38.3136,37.9342,38.0882,333000.0
2009-01-08 09:30:00,69.03,69.03,67.42,67.67,104100.0,37.9507,37.9507,37.0656,37.203,104100.0
2009-01-08 09:40:00,67.65,68.0,67.24,67.24,84100.0,37.192,37.3845,36.9666,36.9666,84100.0
2009-01-08 09:50:00,67.27,67.55,67.06,67.15,72500.0,36.9831,37.1371,36.8677,36.9172,72500.0
2009-01-08 10:00:00,67.12,67.54,66.75,67.36,55300.0,36.9007,37.1316,36.6972,37.0326,55300.0
2009-01-08 10:10:00,67.31,67.44,66.76,66.96,63200.0,37.0051,37.0766,36.7027,36.8127,63200.0
2009-01-08 10:20:00,66.96,67.21,66.67,67.03,68700.0,36.8127,36.9501,36.6533,36.8512,68700.0
2009-01-08 10:30:00,66.96,67.26,66.6,67.19,105100.0,36.8127,36.9776,36.6148,36.9391,105100.0
2009-01-08 10:40:00,67.16,67.86,67.16,67.67,91300.0,36.9226,37.3075,36.9226,37.203,91300.0
2009-01-08 10:50:00,67.68,68.16,67.62,67.95,99100.0,37.2085,37.4724,37.1755,37.357,99100.0
2009-01-08 11:00:00,67.99,68.55,67.79,68.17,66400.0,37.379,37.6868,37.269,37.4779,66400.0
2009-01-08 11:10:00,68.13,68.58,68.11,68.48,46600.0,37.4559,37.7033,37.4449,37.6483,46600.0
2009-01-08 11:20:00,68.5,68.66,67.9,67.93,47200.0,37.6593,37.7473,37.3295,37.346,47200.0
2009-01-08 11:30:00,67.93,68.16,67.65,68.04,43000.0,37.346,37.4724,37.192,37.4064,43000.0
2009-01-08 11:40:00,68.09,68.12,67.71,67.71,20900.0,37.4339,37.4504,37.225,37.225,20900.0
2009-01-08 11:50:00,67.71,67.8,67.39,67.48,49500.0,37.225,37.2745,37.0491,37.0986,49500.0
2009-01-08 12:00:00,67.49,67.71,67.37,67.5,63700.0,37.1041,37.225,37.0381,37.1096,63700.0
2009-01-08 12:10:00,67.5,67.58,67.28,67.28,39100.0,37.1096,37.1536,36.9886,36.9886,39100.0
2009-01-08 12:20:00,67.29,67.51,67.15,67.2,22500.0,36.9941,37.1151,36.9172,36.9446,22500.0
2009-01-08 12:30:00,67.17,67.33,67.06,67.14,18800.0,36.9281,37.0161,36.8677,36.9117,18800.0
2009-01-08 12:40:00,67.14,67.41,67.14,67.28,21400.0,36.9117,37.0601,36.9117,36.9886,21400.0
2009-01-08 12:50:00,67.23,67.39,66.86,66.94,34600.0,36.9611,37.0491,36.7577,36.8017,34600.0
2009-01-08 13:00:00,66.97,66.97,66.72,66.75,20800.0,36.8182,36.8182,36.6807,36.6972,20800.0
2009-01-08 13:10:00,66.74,66.87,66.64,66.8,20900.0,36.6917,36.7632,36.6368,36.7247,20900.0
2009-01-08 13:20:00,66.8,67.09,66.76,66.85,58700.0,36.7247,36.8842,36.7027,36.7522,58700.0
2009-01-08 13:30:00,66.85,67.1,66.73,67.05,34100.0,36.7522,36.8897,36.6862,36.8622,34100.0
2009-01-08 13:40:00,67.06,67.13,66.72,66.76,71400.0,36.8677,36.9062,36.6807,36.7027,71400.0
2009-01-08 13:50:00,66.75,67.15,66.68,67.1,51000.0,36.6972,36.9172,36.6588,36.8897,51000.0
2009-01-08 14:00:00,67.1,67.23,66.85,67.14,93100.0,36.8897,36.9611,36.7522,36.9117,93100.0
2009-01-08 14:10:00,67.18,67.3,66.9,67.02,66500.0,36.9336,36.9996,36.7797,36.8457,66500.0
2009-01-08 14:20:00,67.05,67.15,66.84,66.9,34300.0,36.8622,36.9172,36.7467,36.7797,34300.0
2009-01-08 14:30:00,66.89,67.1,66.85,67.09,46300.0,36.7742,36.8897,36.7522,36.8842,46300.0
2009-01-08 14:40:00,67.08,67.82,66.97,67.66,50000.0,36.8787,37.2855,36.8182,37.1975,50000.0
2009-01-08 14:50:00,67.66,68.36,67.63,68.08,85100.0,37.1975,37.5824,37.181,37.4284,85100.0
2009-01-08 15:00:00,68.08,68.31,67.61,67.65,85500.0,37.4284,37.5549,37.17,37.192,85500.0
2009-01-08 15:10:00,67.61,67.79,67.26,67.44,78300.0,37.17,37.269,36.9776,37.0766,78300.0
2009-01-08 15:20:00,67.41,67.81,67.36,67.63,60600.0,37.0601,37.28,37.0326,37.181,60600.0
2009-01-08 15:30:00,67.61,67.7,67.46,67.61,79600.0,37.17,37.2195,37.0876,37.17,79600.0
2009-01-08 15:40:00,67.61,67.75,67.45,67.46,178100.0,37.17,37.247,37.0821,37.0876,178100.0
2009-01-08 15:50:00,67.48,67.85,67.17,67.79,263000.0,37.0986,37.302,36.9281,37.269,263000.0
2009-01-09 09:30:00,68.29,68.98,67.1,67.51,107500.0,37.5439,37.9232,36.8897,37.1151,107500.0
2009-01-09 09:40:00,67.44,67.72,66.98,67.02,75100.0,37.0766,37.2305,36.8237,36.8457,75100.0
2009-01-09 09:50:00,67.0,67.16,66.56,66.87,56600.0,36.8347,36.9226,36.5928,36.7632,56600.0
2009-01-09 10:00:00,66.9,67.68,66.75,67.58,57100.0,36.7797,37.2085,36.6972,37.1536,57100.0
2009-01-09 10:10:00,67.52,67.52,67.03,67.16,15900.0,37.1206,37.1206,36.8512,36.9226,15900.0
2009-01-09 10:20:00,67.2,67.54,66.95,67.06,32500.0,36.9446,37.1316,36.8072,36.8677,32500.0
2009-01-09 10:30:00,67.06,67.35,66.72,67.23,25600.0,36.8677,37.0271,36.6807,36.9611,25600.0
2009-01-09 10:40:00,67.28,67.46,67.13,67.39,24400.0,36.9886,37.0876,36.9062,37.0491,24400.0
2009-01-09 10:50:00,67.36,67.4,67.14,67.38,33800.0,37.0326,37.0546,36.9117,37.0436,33800.0
2009-01-09 11:00:00,67.33,67.41,67.2,67.29,19700.0,37.0161,37.0601,36.9446,36.9941,19700.0
2009-01-09 11:10:00,67.23,67.39,67.14,67.28,38800.0,36.9611,37.0491,36.9117,36.9886,38800.0
2009-01-09 11:20:00,67.28,67.73,67.28,67.6,28300.0,36.9886,37.236,36.9886,37.1645,28300.0
2009-01-09 11:30:00,67.6,67.79,67.49,67.52,35200.0,37.1645,37.269,37.1041,37.1206,35200.0
2009-01-09 11:40:00,67.55,67.61,67.22,67.26,51500.0,37.1371,37.17,36.9556,36.9776,51500.0
2009-01-09 11:50:00,67.29,67.35,67.12,67.12,13800.0,36.9941,37.0271,36.9007,36.9007,13800.0
2009-01-09 12:00:00,67.12,67.42,67.06,67.42,22900.0,36.9007,37.0656,36.8677,37.0656,22900.0
2009-01-09 12:10:00,67.41,67.41,66.91,67.01,13400.0,37.0601,37.0601,36.7852,36.8402,13400.0
2009-01-09 12:20:00,67.01,67.12,66.87,66.87,52800.0,36.8402,36.9007,36.7632,36.7632,52800.0
2009-01-09 12:30:00,66.86,67.18,66.83,67.08,31100.0,36.7577,36.9336,36.7412,36.8787,31100.0
2009-01-09 12:40:00,67.07,67.2,66.93,67.05,38700.0,36.8732,36.9446,36.7962,36.8622,38700.0
2009-01-09 12:50:00,67.11,67.27,66.88,66.88,30400.0,36.8952,36.9831,36.7687,36.7687,30400.0
2009-01-09 13:00:00,66.85,67.03,66.66,66.69,47100.0,36.7522,36.8512,36.6478,36.6643,47100.0
2009-01-09 13:10:00,66.69,66.99,66.55,66.92,41600.0,36.6643,36.8292,36.5873,36.7907,41600.0
2009-01-09 13:20:00,66.92,66.97,66.63,66.81,27200.0,36.7907,36.8182,36.6313,36.7302,27200.0
2009-01-09 13:30:00,66.77,66.86,66.53,66.64,30300.0,36.7082,36.7577,36.5763,36.6368,30300.0
2009-01-09 13:40:00,66.71,66.87,66.69,66.78,17200.0,36.6753,36.7632,36.6643,36.7137,17200.0
2009-01-09 13:50:00,66.78,66.91,66.67,66.86,51500.0,36.7137,36.7852,36.6533,36.7577,51500.0
2009-01-09 14:00:00,66.89,67.12,66.89,67.05,28000.0,36.7742,36.9007,36.7742,36.8622,28000.0
2009-01-09 14:10:00,67.04,67.31,66.94,67.12,28200.0,36.8567,37.0051,36.8017,36.9007,28200.0
2009-01-09 14:20:00,67.12,67.42,67.07,67.2,39000.0,36.9007,37.0656,36.8732,36.9446,39000.0
2009-01-09 14:30:00,67.2,67.54,67.17,67.42,26400.0,36.9446,37.1316,36.9281,37.0656,26400.0
2009-01-09 14:40:00,67.41,67.69,67.29,67.53,43600.0,37.0601,37.214,36.9941,37.1261,43600.0
2009-01-09 14:50:00,67.53,67.63,67.45,67.55,31500.0,37.1261,37.181,37.0821,37.1371,31500.0
2009-01-09 15:00:00,67.54,67.74,67.07,67.08,52600.0,37.1316,37.2415,36.8732,36.8787,52600.0
2009-01-09 15:10:00,67.12,67.15,66.68,66.73,45900.0,36.9007,36.9172,36.6588,36.6862,45900.0
2009-01-09 15:20:00,66.76,66.76,66.19,66.56,106100.0,36.7027,36.7027,36.3894,36.5928,106100.0
2009-01-09 15:30:00,66.55,66.74,66.31,66.44,84300.0,36.5873,36.6917,36.4553,36.5268,84300.0
2009-01-09 15:40:00,66.41,66.41,65.77,65.85,165200.0,36.5103,36.5103,36.1585,36.2024,165200.0
2009-01-09 15:50:00,65.87,66.1,65.15,65.42,486300.0,36.2134,36.3399,35.8176,35.966,486300.0
2009-01-12 09:30:00,65.25,66.72,64.74,64.91,88200.0,35.8726,36.6807,35.5922,35.6857,88200.0
2009-01-12 09:40:00,64.88,65.2,64.44,64.92,89200.0,35.6692,35.8451,35.4273,35.6912,89200.0
2009-01-12 09:50:00,65.01,65.16,64.71,65.13,59300.0,35.7406,35.8231,35.5757,35.8066,59300.0
2009-01-12 10:00:00,65.13,65.36,64.75,65.17,70000.0,35.8066,35.9331,35.5977,35.8286,70000.0
2009-01-12 10:10:00,65.22,65.76,65.05,65.13,52600.0,35.8561,36.153,35.7626,35.8066,52600.0
2009-01-12 10:20:00,65.08,65.68,64.92,65.67,67800.0,35.7791,36.109,35.6912,36.1035,67800.0
2009-01-12 10:30:00,65.66,65.67,65.28,65.29,52900.0,36.098,36.1035,35.8891,35.8946,52900.0
2009-01-12 10:40:00,65.34,65.98,65.34,65.85,46500.0,35.9221,36.2739,35.9221,36.2024,46500.0
2009-01-12 10:50:00,65.86,65.94,65.5,65.57,35200.0,36.2079,36.2519,36.01,36.0485,35200.0
2009-01-12 11:00:00,65.57,65.69,65.2,65.2,24400.0,36.0485,36.1145,35.8451,35.8451,24400.0
2009-01-12 11:10:00,65.21,65.25,64.91,65.03,37800.0,35.8506,35.8726,35.6857,35.7516,37800.0
2009-01-12 11:20:00,65.04,65.41,65.01,65.27,22700.0,35.7571,35.9605,35.7406,35.8836,22700.0
2009-01-12 11:30:00,65.19,65.26,64.82,65.2,33900.0,35.8396,35.8781,35.6362,35.8451,33900.0
2009-01-12 11:40:00,65.2,65.25,64.93,64.95,13500.0,35.8451,35.8726,35.6967,35.7077,13500.0
2009-01-12 11:50:00,64.99,65.0,64.79,64.84,10100.0,35.7296,35.7351,35.6197,35.6472,10100.0
2009-01-12 12:00:00,64.89,65.03,64.71,64.95,25300.0,35.6747,35.7516,35.5757,35.7077,25300.0
2009-01-12 12:10:00,64.96,65.28,64.94,65.28,38400.0,35.7132,35.8891,35.7022,35.8891,38400.0
2009-01-12 12:20:00,65.28,65.53,65.23,65.36,33100.0,35.8891,36.0265,35.8616,35.9331,33100.0
2009-01-12 12:30:00,65.37,65.46,65.13,65.2,27700.0,35.9386,35.988,35.8066,35.8451,27700.0
2009-01-12 12:40:00,65.14,65.22,64.87,64.97,21400.0,35.8121,35.8561,35.6637,35.7186,21400.0
2009-01-12 12:50:00,64.96,64.96,64.62,64.75,20500.0,35.7132,35.7132,35.5262,35.5977,20500.0
2009-01-12 13:00:00,64.75,64.99,64.67,64.98,15900.0,35.5977,35.7296,35.5537,35.7241,15900.0
2009-01-12 13:10:00,64.98,65.11,64.82,64.91,29100.0,35.7241,35.7956,35.6362,35.6857,29100.0
2009-01-12 13:20:00,64.91,64.95,64.64,64.75,33500.0,35.6857,35.7077,35.5372,35.5977,33500.0
2009-01-12 13:30:00,64.75,64.76,64.4,64.57,39100.0,35.5977,35.6032,35.4053,35.4987,39100.0
2009-01-12 13:40:00,64.53,65.04,64.53,64.88,39600.0,35.4767,35.7571,35.4767,35.6692,39600.0
2009-01-12 13:50:00,64.9,65.05,64.81,64.81,36500.0,35.6802,35.7626,35.6307,35.6307,36500.0
2009-01-12 14:00:00,64.83,64.83,64.21,64.33,44500.0,35.6417,35.6417,35.3008,35.3668,44500.0
2009-01-12 14:10:00,64.34,64.48,64.18,64.35,31700.0,35.3723,35.4493,35.2843,35.3778,31700.0
2009-01-12 14:20:00,64.38,64.45,64.15,64.16,23100.0,35.3943,35.4328,35.2678,35.2733,23100.0
2009-01-12 14:30:00,64.12,64.19,63.92,64.07,59500.0,35.2513,35.2898,35.1414,35.2239,59500.0
2009-01-12 14:40:00,64.1,64.1,63.63,63.93,76100.0,35.2403,35.2403,34.982,35.1469,76100.0
2009-01-12 14:50:00,63.95,64.25,63.79,64.09,48500.0,35.1579,35.3228,35.0699,35.2349,48500.0
2009-01-12 15:00:00,64.07,64.25,63.41,63.73,77600.0,35.2239,35.3228,34.861,35.0369,77600.0
2009-01-12 15:10:00,63.68,63.91,63.51,63.75,66700.0,35.0094,35.1359,34.916,35.0479,66700.0
2009-01-12 15:20:00,63.73,64.43,63.61,63.72,102700.0,35.0369,35.4218,34.971,35.0314,102700.0
2009-01-12 15:30:00,63.73,63.95,63.36,63.5,161600.0,35.0369,35.1579,34.8335,34.9105,161600.0
2009-01-12 15:40:00,63.48,63.99,63.2,63.83,211400.0,34.8995,35.1799,34.7456,35.0919,211400.0
2009-01-12 15:50:00,63.82,64.12,63.58,63.94,473600.0,35.0864,35.2513,34.9545,35.1524,473600.0
2009-01-13 09:30:00,62.34,62.76,61.16,61.69,151000.0,34.2728,34.5037,33.624,33.9154,151000.0
2009-01-13 09:40:00,61.7,63.7,61.55,63.03,100600.0,33.9209,35.0204,33.8384,34.6521,100600.0
2009-01-13 09:50:00,63.04,63.5,62.8,63.06,106200.0,34.6576,34.9105,34.5256,34.6686,106200.0
2009-01-13 10:00:00,63.04,63.41,62.19,63.23,114200.0,34.6576,34.861,34.1903,34.762,114200.0
2009-01-13 10:10:00,63.17,63.75,63.0,63.2,49900.0,34.7291,35.0479,34.6356,34.7456,49900.0
2009-01-13 10:20:00,63.21,63.36,62.99,63.12,40500.0,34.7511,34.8335,34.6301,34.7016,40500.0
2009-01-13 10:30:00,63.16,63.67,63.13,63.61,51900.0,34.7236,35.0039,34.7071,34.971,51900.0
2009-01-13 10:40:00,63.66,64.6,63.64,64.5,56900.0,34.9984,35.5152,34.9875,35.4603,56900.0
2009-01-13 10:50:00,64.5,65.54,64.42,65.15,145800.0,35.4603,36.032,35.4163,35.8176,145800.0
2009-01-13 11:00:00,65.12,65.13,64.63,64.88,53500.0,35.8011,35.8066,35.5317,35.6692,53500.0
2009-01-13 11:10:00,64.92,64.94,64.6,64.74,42100.0,35.6912,35.7022,35.5152,35.5922,42100.0
2009-01-13 11:20:00,64.73,64.98,64.21,64.91,40000.0,35.5867,35.7241,35.3008,35.6857,40000.0
2009-01-13 11:30:00,64.89,65.43,64.89,65.28,41600.0,35.6747,35.9715,35.6747,35.8891,41600.0
2009-01-13 11:40:00,65.28,65.74,65.16,65.25,50900.0,35.8891,36.142,35.8231,35.8726,50900.0
2009-01-13 11:50:00,65.28,65.54,65.01,65.26,70300.0,35.8891,36.032,35.7406,35.8781,70300.0
2009-01-13 12:00:00,65.28,65.55,65.17,65.25,50700.0,35.8891,36.0375,35.8286,35.8726,50700.0
2009-01-13 12:10:00,65.33,65.43,64.83,64.92,36300.0,35.9166,35.9715,35.6417,35.6912,36300.0
2009-01-13 12:20:00,64.92,65.18,64.84,64.94,28600.0,35.6912,35.8341,35.6472,35.7022,28600.0
2009-01-13 12:30:00,64.91,65.15,64.82,65.0,41000.0,35.6857,35.8176,35.6362,35.7351,41000.0
2009-01-13 12:40:00,65.03,65.03,64.77,64.98,24100.0,35.7516,35.7516,35.6087,35.7241,24100.0
2009-01-13 12:50:00,65.03,65.22,64.77,64.78,58800.0,35.7516,35.8561,35.6087,35.6142,58800.0
2009-01-13 13:00:00,64.77,64.88,64.45,64.84,35000.0,35.6087,35.6692,35.4328,35.6472,35000.0
2009-01-13 13:10:00,64.87,64.87,64.47,64.47,15400.0,35.6637,35.6637,35.4438,35.4438,15400.0
2009-01-13 13:20:00,64.46,64.46,63.95,64.16,31700.0,35.4383,35.4383,35.1579,35.2733,31700.0
2009-01-13 13:30:00,64.13,64.44,64.06,64.23,20600.0,35.2568,35.4273,35.2184,35.3118,20600.0
2009-01-13 13:40:00,64.25,64.28,63.5,63.61,34300.0,35.3228,35.3393,34.9105,34.971,34300.0
2009-01-13 13:50:00,63.62,63.81,63.28,63.36,44300.0,34.9765,35.0809,34.7895,34.8335,44300.0
2009-01-13 14:00:00,63.34,63.9,63.25,63.51,42800.0,34.8225,35.1304,34.773,34.916,42800.0
2009-01-13 14:10:00,63.51,63.9,63.48,63.72,28600.0,34.916,35.1304,34.8995,35.0314,28600.0
2009-01-13 14:20:00,63.71,63.71,63.18,63.41,32000.0,35.0259,35.0259,34.7346,34.861,32000.0
2009-01-13 14:30:00,63.38,64.59,63.38,64.28,49500.0,34.8445,35.5097,34.8445,35.3393,49500.0
2009-01-13 14:40:00,64.29,65.21,64.03,64.88,61400.0,35.3448,35.8506,35.2019,35.6692,61400.0
2009-01-13 14:50:00,64.89,65.14,64.7,64.7,45100.0,35.6747,35.8121,35.5702,35.5702,45100.0
2009-01-13 15:00:00,64.69,64.78,63.98,64.13,82700.0,35.5647,35.6142,35.1744,35.2568,82700.0
2009-01-13 15:10:00,64.1,64.41,64.05,64.16,121200.0,35.2403,35.4108,35.2129,35.2733,121200.0
2009-01-13 15:20:00,64.16,64.52,64.0,64.48,161400.0,35.2733,35.4713,35.1854,35.4493,161400.0
2009-01-13 15:30:00,64.52,64.92,63.82,64.83,125700.0,35.4713,35.6912,35.0864,35.6417,125700.0
2009-01-13 15:40:00,64.78,64.96,64.34,64.7,116200.0,35.6142,35.7132,35.3723,35.5702,116200.0
2009-01-13 15:50:00,64.72,65.42,64.34,65.07,323900.0,35.5812,35.966,35.3723,35.7736,323900.0
2009-01-14 09:30:00,62.98,63.84,62.8,62.91,49400.0,34.6246,35.0974,34.5256,34.5861,49400.0
2009-01-14 09:40:00,62.83,63.22,62.5,62.76,64700.0,34.5421,34.7565,34.3607,34.5037,64700.0
2009-01-14 09:50:00,62.86,63.19,62.56,62.74,43300.0,34.5586,34.7401,34.3937,34.4927,43300.0
2009-01-14 10:00:00,62.68,63.05,62.5,62.83,53000.0,34.4597,34.6631,34.3607,34.5421,53000.0
2009-01-14 10:10:00,62.77,62.89,62.2,62.3,49900.0,34.5092,34.5751,34.1958,34.2508,49900.0
2009-01-14 10:20:00,62.19,62.69,62.08,62.47,50600.0,34.1903,34.4652,34.1298,34.3442,50600.0
2009-01-14 10:30:00,62.41,62.78,62.32,62.56,51400.0,34.3112,34.5146,34.2618,34.3937,51400.0
2009-01-14 10:40:00,62.53,62.76,62.24,62.63,54500.0,34.3772,34.5037,34.2178,34.4322,54500.0
2009-01-14 10:50:00,62.63,62.82,62.44,62.74,51100.0,34.4322,34.5366,34.3277,34.4927,51100.0
2009-01-14 11:00:00,62.75,62.81,62.52,62.54,34500.0,34.4982,34.5311,34.3717,34.3827,34500.0
2009-01-14 11:10:00,62.63,62.72,62.48,62.69,32100.0,34.4322,34.4817,34.3497,34.4652,32100.0
2009-01-14 11:20:00,62.69,63.06,62.64,62.91,44100.0,34.4652,34.6686,34.4377,34.5861,44100.0
2009-01-14 11:30:00,62.89,63.14,62.75,62.86,32200.0,34.5751,34.7126,34.4982,34.5586,32200.0
2009-01-14 11:40:00,62.91,63.21,62.81,63.0,28400.0,34.5861,34.7511,34.5311,34.6356,28400.0
2009-01-14 11:50:00,63.02,63.62,63.02,63.34,41500.0,34.6466,34.9765,34.6466,34.8225,41500.0
2009-01-14 12:00:00,63.4,63.48,63.1,63.41,49500.0,34.8555,34.8995,34.6906,34.861,49500.0
2009-01-14 12:10:00,63.4,63.46,63.13,63.23,39700.0,34.8555,34.8885,34.7071,34.762,39700.0
2009-01-14 12:20:00,63.24,63.47,63.21,63.42,27600.0,34.7675,34.894,34.7511,34.8665,27600.0
2009-01-14 12:30:00,63.49,63.61,63.38,63.45,30600.0,34.905,34.971,34.8445,34.883,30600.0
2009-01-14 12:40:00,63.49,63.5,63.21,63.26,37400.0,34.905,34.9105,34.7511,34.7785,37400.0
2009-01-14 12:50:00,63.28,63.57,63.23,63.49,31600.0,34.7895,34.949,34.762,34.905,31600.0
2009-01-14 13:00:00,63.46,63.55,63.31,63.35,24300.0,34.8885,34.938,34.806,34.828,24300.0
2009-01-14 13:10:00,63.35,63.38,63.02,63.02,33600.0,34.828,34.8445,34.6466,34.6466,33600.0
2009-01-14 13:20:00,63.03,63.1,62.84,62.92,20400.0,34.6521,34.6906,34.5476,34.5916,20400.0
2009-01-14 13:30:00,62.94,63.09,62.77,62.81,25300.0,34.6026,34.6851,34.5092,34.5311,25300.0
2009-01-14 13:40:00,62.81,63.03,62.77,62.83,34100.0,34.5311,34.6521,34.5092,34.5421,34100.0
2009-01-14 13:50:00,62.84,62.97,62.77,62.86,33300.0,34.5476,34.6191,34.5092,34.5586,33300.0
2009-01-14 14:00:00,62.84,62.93,62.28,62.87,58400.0,34.5476,34.5971,34.2398,34.5641,58400.0
2009-01-14 14:10:00,62.82,63.13,62.68,62.81,65600.0,34.5366,34.7071,34.4597,34.5311,65600.0
2009-01-14 14:20:00,62.83,62.9,62.49,62.72,48300.0,34.5421,34.5806,34.3552,34.4817,48300.0
2009-01-14 14:30:00,62.73,63.76,62.71,63.58,70000.0,34.4872,35.0534,34.4762,34.9545,70000.0
2009-01-14 14:40:00,63.57,63.79,63.35,63.45,43400.0,34.949,35.0699,34.828,34.883,43400.0
2009-01-14 14:50:00,63.5,64.09,63.5,63.79,48200.0,34.9105,35.2349,34.9105,35.0699,48200.0
2009-01-14 15:00:00,63.79,63.8,63.13,63.32,64700.0,35.0699,35.0754,34.7071,34.8115,64700.0
2009-01-14 15:10:00,63.27,63.38,62.72,63.14,52100.0,34.784,34.8445,34.4817,34.7126,52100.0
2009-01-14 15:20:00,63.11,63.52,62.9,62.9,87300.0,34.6961,34.9215,34.5806,34.5806,87300.0
2009-01-14 15:30:00,62.9,63.15,62.75,62.85,201000.0,34.5806,34.7181,34.4982,34.5531,201000.0
2009-01-14 15:40:00,62.8,63.56,62.51,63.27,279100.0,34.5256,34.9435,34.3662,34.784,279100.0
2009-01-14 15:50:00,63.28,63.69,62.81,63.05,400400.0,34.7895,35.0149,34.5311,34.6631,400400.0
2009-01-15 09:30:00,62.78,62.81,61.64,62.5,50700.0,34.5146,34.5311,33.8879,34.3607,50700.0
2009-01-15 09:40:00,62.47,62.5,61.46,61.55,65800.0,34.3442,34.3607,33.789,33.8384,65800.0
2009-01-15 09:50:00,61.53,62.63,61.53,62.1,58200.0,33.8274,34.4322,33.8274,34.1408,58200.0
2009-01-15 10:00:00,62.2,62.34,61.81,62.06,111300.0,34.1958,34.2728,33.9814,34.1188,111300.0
2009-01-15 10:10:00,62.05,62.2,61.25,61.47,67500.0,34.1133,34.1958,33.6735,33.7944,67500.0
2009-01-15 10:20:00,61.43,61.59,60.8,60.81,65400.0,33.7725,33.8604,33.4261,33.4316,65400.0
2009-01-15 10:30:00,60.84,61.07,60.43,60.8,66000.0,33.4481,33.5745,33.2227,33.4261,66000.0
2009-01-15 10:40:00,60.77,61.33,60.53,61.33,49800.0,33.4096,33.7175,33.2777,33.7175,49800.0
2009-01-15 10:50:00,61.32,61.5,61.06,61.15,41900.0,33.712,33.8109,33.569,33.6185,41900.0
2009-01-15 11:00:00,61.14,61.63,60.98,61.59,34400.0,33.613,33.8824,33.5251,33.8604,34400.0
2009-01-15 11:10:00,61.61,61.63,61.04,61.04,35800.0,33.8714,33.8824,33.558,33.558,35800.0
2009-01-15 11:20:00,61.05,61.42,60.98,61.05,40800.0,33.5635,33.767,33.5251,33.5635,40800.0
2009-01-15 11:30:00,61.1,61.3,60.91,61.04,36200.0,33.591,33.701,33.4866,33.558,36200.0
2009-01-15 11:40:00,61.0,61.2,60.64,60.64,60000.0,33.5361,33.646,33.3381,33.3381,60000.0
2009-01-15 11:50:00,60.61,60.98,60.6,60.8,45600.0,33.3216,33.5251,33.3161,33.4261,45600.0
2009-01-15 12:00:00,60.79,60.89,60.65,60.76,65100.0,33.4206,33.4756,33.3436,33.4041,65100.0
2009-01-15 12:10:00,60.79,61.01,60.69,60.96,71900.0,33.4206,33.5416,33.3656,33.5141,71900.0
2009-01-15 12:20:00,60.91,60.99,60.56,60.64,23100.0,33.4866,33.5306,33.2942,33.3381,23100.0
2009-01-15 12:30:00,60.67,60.76,60.35,60.44,28000.0,33.3546,33.4041,33.1787,33.2282,28000.0
2009-01-15 12:40:00,60.43,60.99,60.42,60.99,23400.0,33.2227,33.5306,33.2172,33.5306,23400.0
2009-01-15 12:50:00,61.03,61.09,60.79,61.06,17700.0,33.5525,33.5855,33.4206,33.569,17700.0
2009-01-15 13:00:00,61.07,61.39,61.01,61.2,28300.0,33.5745,33.7505,33.5416,33.646,28300.0
2009-01-15 13:10:00,61.2,61.37,61.1,61.21,31600.0,33.646,33.7395,33.591,33.6515,31600.0
2009-01-15 13:20:00,61.22,61.51,61.07,61.49,27000.0,33.657,33.8164,33.5745,33.8054,27000.0
2009-01-15 13:30:00,61.5,62.14,61.23,62.14,49200.0,33.8109,34.1628,33.6625,34.1628,49200.0
2009-01-15 13:40:00,62.05,62.41,61.75,62.01,48900.0,34.1133,34.3112,33.9484,34.0913,48900.0
2009-01-15 13:50:00,62.04,64.1,61.9,63.82,107500.0,34.1078,35.2403,34.0309,35.0864,107500.0
2009-01-15 14:00:00,63.86,64.49,63.61,63.98,104000.0,35.1084,35.4548,34.971,35.1744,104000.0
2009-01-15 14:10:00,64.04,64.38,63.53,64.16,83100.0,35.2074,35.3943,34.927,35.2733,83100.0
2009-01-15 14:20:00,64.16,64.68,64.06,64.63,105800.0,35.2733,35.5592,35.2184,35.5317,105800.0
2009-01-15 14:30:00,64.64,66.05,64.54,65.41,128700.0,35.5372,36.3124,35.4822,35.9605,128700.0
2009-01-15 14:40:00,65.38,66.04,65.28,65.66,76900.0,35.9441,36.3069,35.8891,36.098,76900.0
2009-01-15 14:50:00,65.7,65.83,64.9,64.91,47400.0,36.12,36.1915,35.6802,35.6857,47400.0
2009-01-15 15:00:00,64.95,65.66,64.42,64.92,73600.0,35.7077,36.098,35.4163,35.6912,73600.0
2009-01-15 15:10:00,64.92,65.61,64.77,65.45,69200.0,35.6912,36.0705,35.6087,35.9825,69200.0
2009-01-15 15:20:00,65.45,65.57,64.31,64.65,72700.0,35.9825,36.0485,35.3558,35.5427,72700.0
2009-01-15 15:30:00,64.65,64.65,63.11,63.72,94200.0,35.5427,35.5427,34.6961,35.0314,94200.0
2009-01-15 15:40:00,63.77,63.79,62.03,62.36,187200.0,35.0589,35.0699,34.1023,34.2837,187200.0
2009-01-15 15:50:00,62.46,64.81,62.45,64.6,400100.0,34.3387,35.6307,34.3332,35.5152,400100.0
2009-01-16 09:30:00,66.32,66.92,65.01,65.69,129100.0,36.4608,36.7907,35.7406,36.1145,129100.0
2009-01-16 09:40:00,65.53,66.25,64.94,65.69,68900.0,36.0265,36.4224,35.7022,36.1145,68900.0
2009-01-16 09:50:00,65.65,65.91,65.45,65.7,51900.0,36.0925,36.2354,35.9825,36.12,51900.0
2009-01-16 10:00:00,65.61,66.42,65.61,65.76,24600.0,36.0705,36.5158,36.0705,36.153,24600.0
2009-01-16 10:10:00,65.85,66.18,65.55,65.59,46000.0,36.2024,36.3839,36.0375,36.0595,46000.0
2009-01-16 10:20:00,65.57,66.16,65.54,66.05,17200.0,36.0485,36.3729,36.032,36.3124,17200.0
2009-01-16 10:30:00,66.05,66.3,65.9,65.97,25600.0,36.3124,36.4498,36.2299,36.2684,25600.0
2009-01-16 10:40:00,66.01,66.09,65.62,65.73,52100.0,36.2904,36.3344,36.076,36.1365,52100.0
2009-01-16 10:50:00,65.73,65.82,65.18,65.65,73300.0,36.1365,36.186,35.8341,36.0925,73300.0
2009-01-16 11:00:00,65.65,66.02,65.44,65.55,29000.0,36.0925,36.2959,35.977,36.0375,29000.0
2009-01-16 11:10:00,65.5,65.55,64.87,65.09,23700.0,36.01,36.0375,35.6637,35.7846,23700.0
2009-01-16 11:20:00,65.08,65.23,64.74,65.19,29800.0,35.7791,35.8616,35.5922,35.8396,29800.0
2009-01-16 11:30:00,65.13,65.21,63.91,64.39,43900.0,35.8066,35.8506,35.1359,35.3998,43900.0
2009-01-16 11:40:00,64.38,64.63,64.02,64.41,32300.0,35.3943,35.5317,35.1964,35.4108,32300.0
2009-01-16 11:50:00,64.41,64.87,63.96,64.22,66700.0,35.4108,35.6637,35.1634,35.3063,66700.0
2009-01-16 12:00:00,64.25,64.5,63.8,63.82,39100.0,35.3228,35.4603,35.0754,35.0864,39100.0
2009-01-16 12:10:00,63.8,64.0,63.42,63.81,56200.0,35.0754,35.1854,34.8665,35.0809,56200.0
2009-01-16 12:20:00,63.83,63.83,63.26,63.75,49200.0,35.0919,35.0919,34.7785,35.0479,49200.0
2009-01-16 12:30:00,63.7,64.38,63.69,64.38,51100.0,35.0204,35.3943,35.0149,35.3943,51100.0
2009-01-16 12:40:00,64.38,64.65,64.01,64.34,42400.0,35.3943,35.5427,35.1909,35.3723,42400.0
2009-01-16 12:50:00,64.32,65.13,64.19,64.61,55800.0,35.3613,35.8066,35.2898,35.5207,55800.0
2009-01-16 13:00:00,64.61,65.29,64.61,64.79,29900.0,35.5207,35.8946,35.5207,35.6197,29900.0
2009-01-16 13:10:00,64.8,65.17,64.33,64.67,49600.0,35.6252,35.8286,35.3668,35.5537,49600.0
2009-01-16 13:20:00,64.55,64.95,64.37,64.8,56800.0,35.4877,35.7077,35.3888,35.6252,56800.0
2009-01-16 13:30:00,64.9,65.74,64.57,65.37,50600.0,35.6802,36.142,35.4987,35.9386,50600.0
2009-01-16 13:40:00,65.38,65.77,65.06,65.08,22400.0,35.9441,36.1585,35.7681,35.7791,22400.0
2009-01-16 13:50:00,65.08,65.41,64.79,65.41,17300.0,35.7791,35.9605,35.6197,35.9605,17300.0
2009-01-16 14:00:00,65.4,65.93,65.15,65.62,30600.0,35.9551,36.2464,35.8176,36.076,30600.0
2009-01-16 14:10:00,65.6,65.69,64.9,65.35,30700.0,36.065,36.1145,35.6802,35.9276,30700.0
2009-01-16 14:20:00,65.29,65.65,64.91,65.56,34300.0,35.8946,36.0925,35.6857,36.043,34300.0
2009-01-16 14:30:00,65.46,65.72,64.77,65.15,29100.0,35.988,36.131,35.6087,35.8176,29100.0
2009-01-16 14:40:00,65.24,65.51,64.85,64.93,35400.0,35.8671,36.0155,35.6527,35.6967,35400.0
2009-01-16 14:50:00,64.89,65.52,64.89,65.52,26200.0,35.6747,36.021,35.6747,36.021,26200.0
2009-01-16 15:00:00,65.5,65.55,64.78,65.23,63100.0,36.01,36.0375,35.6142,35.8616,63100.0
2009-01-16 15:10:00,65.27,66.06,65.27,65.89,45800.0,35.8836,36.3179,35.8836,36.2244,45800.0
2009-01-16 15:20:00,65.92,66.12,65.19,65.29,74100.0,36.2409,36.3509,35.8396,35.8946,74100.0
2009-01-16 15:30:00,65.23,65.81,65.12,65.73,67100.0,35.8616,36.1805,35.8011,36.1365,67100.0
2009-01-16 15:40:00,65.7,66.21,65.41,66.08,111700.0,36.12,36.4004,35.9605,36.3289,111700.0
2009-01-16 15:50:00,66.09,67.62,66.07,67.3,527700.0,36.3344,37.1755,36.3234,36.9996,527700.0
2009-01-20 09:30:00,65.87,67.65,64.45,64.94,110100.0,36.2134,37.192,35.4328,35.7022,110100.0
2009-01-20 09:40:00,64.81,65.57,63.97,64.22,104900.0,35.6307,36.0485,35.1689,35.3063,104900.0
2009-01-20 09:50:00,64.21,64.84,63.79,63.85,90600.0,35.3008,35.6472,35.0699,35.1029,90600.0
2009-01-20 10:00:00,64.0,64.41,63.31,63.87,69200.0,35.1854,35.4108,34.806,35.1139,69200.0
2009-01-20 10:10:00,63.77,64.46,63.63,64.31,50300.0,35.0589,35.4383,34.982,35.3558,50300.0
2009-01-20 10:20:00,64.27,65.03,64.27,64.79,61400.0,35.3338,35.7516,35.3338,35.6197,61400.0
2009-01-20 10:30:00,64.76,64.87,64.28,64.53,52300.0,35.6032,35.6637,35.3393,35.4767,52300.0
2009-01-20 10:40:00,64.54,64.57,64.19,64.39,45600.0,35.4822,35.4987,35.2898,35.3998,45600.0
2009-01-20 10:50:00,64.34,64.59,64.04,64.11,37700.0,35.3723,35.5097,35.2074,35.2458,37700.0
2009-01-20 11:00:00,64.06,64.2,63.63,63.91,46200.0,35.2184,35.2953,34.982,35.1359,46200.0
2009-01-20 11:10:00,63.87,64.0,63.7,63.72,33900.0,35.1139,35.1854,35.0204,35.0314,33900.0
2009-01-20 11:20:00,63.72,63.98,63.57,63.88,27000.0,35.0314,35.1744,34.949,35.1194,27000.0
2009-01-20 11:30:00,63.84,64.97,63.84,64.91,34900.0,35.0974,35.7186,35.0974,35.6857,34900.0
2009-01-20 11:40:00,64.92,65.09,64.73,64.79,29400.0,35.6912,35.7846,35.5867,35.6197,29400.0
2009-01-20 11:50:00,64.77,64.85,64.4,64.52,38500.0,35.6087,35.6527,35.4053,35.4713,38500.0
2009-01-20 12:00:00,64.58,65.14,64.55,64.91,42500.0,35.5042,35.8121,35.4877,35.6857,42500.0
2009-01-20 12:10:00,64.86,65.17,64.82,64.93,32200.0,35.6582,35.8286,35.6362,35.6967,32200.0
2009-01-20 12:20:00,64.92,64.92,63.8,64.08,40900.0,35.6912,35.6912,35.0754,35.2294,40900.0
2009-01-20 12:30:00,64.02,64.7,64.02,64.29,36100.0,35.1964,35.5702,35.1964,35.3448,36100.0
2009-01-20 12:40:00,64.27,64.81,64.04,64.69,55600.0,35.3338,35.6307,35.2074,35.5647,55600.0
2009-01-20 12:50:00,64.67,64.83,63.91,64.21,36900.0,35.5537,35.6417,35.1359,35.3008,36900.0
2009-01-20 13:00:00,64.14,64.59,63.94,63.99,23800.0,35.2623,35.5097,35.1524,35.1799,23800.0
2009-01-20 13:10:00,64.02,64.36,63.91,64.04,23300.0,35.1964,35.3833,35.1359,35.2074,23300.0
2009-01-20 13:20:00,63.98,64.44,63.93,64.38,23300.0,35.1744,35.4273,35.1469,35.3943,23300.0
2009-01-20 13:30:00,64.28,64.39,63.71,64.22,30200.0,35.3393,35.3998,35.0259,35.3063,30200.0
2009-01-20 13:40:00,64.23,64.36,63.71,63.8,31800.0,35.3118,35.3833,35.0259,35.0754,31800.0
2009-01-20 13:50:00,63.85,63.99,63.71,63.74,26100.0,35.1029,35.1799,35.0259,35.0424,26100.0
2009-01-20 14:00:00,63.72,64.07,63.55,63.87,33300.0,35.0314,35.2239,34.938,35.1139,33300.0
2009-01-20 14:10:00,63.89,63.9,63.21,63.29,46900.0,35.1249,35.1304,34.7511,34.795,46900.0
2009-01-20 14:20:00,63.23,63.62,62.76,63.49,50200.0,34.762,34.9765,34.5037,34.905,50200.0
2009-01-20 14:30:00,63.49,63.74,63.24,63.65,54700.0,34.905,35.0424,34.7675,34.993,54700.0
2009-01-20 14:40:00,63.62,63.76,62.8,63.17,89200.0,34.9765,35.0534,34.5256,34.7291,89200.0
2009-01-20 14:50:00,63.22,63.86,62.8,62.99,86800.0,34.7565,35.1084,34.5256,34.6301,86800.0
2009-01-20 15:00:00,62.98,63.04,62.28,62.43,57700.0,34.6246,34.6576,34.2398,34.3222,57700.0
2009-01-20 15:10:00,62.39,62.75,61.8,62.08,68100.0,34.3002,34.4982,33.9759,34.1298,68100.0
2009-01-20 15:20:00,62.03,62.76,61.87,62.03,85200.0,34.1023,34.5037,34.0144,34.1023,85200.0
2009-01-20 15:30:00,62.02,62.49,60.91,61.42,251500.0,34.0968,34.3552,33.4866,33.767,251500.0
2009-01-20 15:40:00,61.42,61.42,60.25,61.29,351500.0,33.767,33.767,33.1237,33.6955,351500.0
2009-01-20 15:50:00,61.29,61.29,59.73,60.09,947200.0,33.6955,33.6955,32.8378,33.0358,947200.0
2009-01-21 09:30:00,60.83,62.66,60.24,60.95,122200.0,33.4426,34.4487,33.1182,33.5086,122200.0
2009-01-21 09:40:00,60.96,61.99,60.57,61.96,108600.0,33.5141,34.0803,33.2997,34.0638,108600.0
2009-01-21 09:50:00,61.91,62.88,61.44,62.25,122300.0,34.0363,34.5696,33.778,34.2233,122300.0
2009-01-21 10:00:00,62.25,62.56,61.81,62.1,98100.0,34.2233,34.3937,33.9814,34.1408,98100.0
2009-01-21 10:10:00,62.17,62.33,61.49,61.88,96800.0,34.1793,34.2673,33.8054,34.0199,96800.0
2009-01-21 10:20:00,61.9,61.98,60.71,60.72,54500.0,34.0309,34.0748,33.3766,33.3821,54500.0
2009-01-21 10:30:00,60.71,61.22,60.33,60.76,62200.0,33.3766,33.657,33.1677,33.4041,62200.0
2009-01-21 10:40:00,60.84,60.86,60.1,60.26,56100.0,33.4481,33.4591,33.0413,33.1292,56100.0
2009-01-21 10:50:00,60.28,60.39,59.44,59.66,58900.0,33.1402,33.2007,32.6784,32.7994,58900.0
2009-01-21 11:00:00,59.61,60.42,59.6,60.36,72900.0,32.7719,33.2172,32.7664,33.1842,72900.0
2009-01-21 11:10:00,60.34,60.76,60.13,60.72,65600.0,33.1732,33.4041,33.0578,33.3821,65600.0
2009-01-21 11:20:00,60.71,61.23,60.71,60.97,56500.0,33.3766,33.6625,33.3766,33.5196,56500.0
2009-01-21 11:30:00,60.97,61.44,60.86,61.16,44000.0,33.5196,33.778,33.4591,33.624,44000.0
2009-01-21 11:40:00,61.11,61.73,60.94,61.59,45900.0,33.5965,33.9374,33.5031,33.8604,45900.0
2009-01-21 11:50:00,61.61,62.12,61.56,61.88,68800.0,33.8714,34.1518,33.8439,34.0199,68800.0
2009-01-21 12:00:00,61.88,61.99,61.52,61.95,69000.0,34.0199,34.0803,33.8219,34.0583,69000.0
2009-01-21 12:10:00,61.91,62.19,61.68,61.91,40300.0,34.0363,34.1903,33.9099,34.0363,40300.0
2009-01-21 12:20:00,61.85,62.13,61.67,61.84,36700.0,34.0034,34.1573,33.9044,33.9979,36700.0
2009-01-21 12:30:00,61.83,62.1,61.52,61.58,37600.0,33.9924,34.1408,33.8219,33.8549,37600.0
2009-01-21 12:40:00,61.5,61.81,61.24,61.37,32800.0,33.8109,33.9814,33.668,33.7395,32800.0
2009-01-21 12:50:00,61.37,61.89,61.07,61.89,32500.0,33.7395,34.0254,33.5745,34.0254,32500.0
2009-01-21 13:00:00,61.82,62.29,61.55,62.01,61900.0,33.9869,34.2453,33.8384,34.0913,61900.0
2009-01-21 13:10:00,62.01,62.06,61.5,61.73,40600.0,34.0913,34.1188,33.8109,33.9374,40600.0
2009-01-21 13:20:00,61.72,61.76,61.18,61.29,50000.0,33.9319,33.9539,33.635,33.6955,50000.0
2009-01-21 13:30:00,61.31,61.84,61.24,61.68,43100.0,33.7065,33.9979,33.668,33.9099,43100.0
2009-01-21 13:40:00,61.75,61.85,61.38,61.63,57100.0,33.9484,34.0034,33.745,33.8824,57100.0
2009-01-21 13:50:00,61.6,61.83,61.27,61.67,37300.0,33.8659,33.9924,33.6845,33.9044,37300.0
2009-01-21 14:00:00,61.68,61.82,61.43,61.65,35300.0,33.9099,33.9869,33.7725,33.8934,35300.0
2009-01-21 14:10:00,61.61,62.24,61.61,61.96,46800.0,33.8714,34.2178,33.8714,34.0638,46800.0
2009-01-21 14:20:00,61.99,62.25,61.89,62.14,39700.0,34.0803,34.2233,34.0254,34.1628,39700.0
2009-01-21 14:30:00,62.17,62.69,62.08,62.49,76900.0,34.1793,34.4652,34.1298,34.3552,76900.0
2009-01-21 14:40:00,62.44,62.9,62.37,62.6,75900.0,34.3277,34.5806,34.2892,34.4157,75900.0
2009-01-21 14:50:00,62.63,63.25,62.55,63.15,70800.0,34.4322,34.773,34.3882,34.7181,70800.0
2009-01-21 15:00:00,63.28,63.83,63.02,63.75,87400.0,34.7895,35.0919,34.6466,35.0479,87400.0
2009-01-21 15:10:00,63.72,63.8,63.29,63.6,135500.0,35.0314,35.0754,34.795,34.9655,135500.0
2009-01-21 15:20:00,63.66,63.71,62.86,63.37,100500.0,34.9984,35.0259,34.5586,34.839,100500.0
2009-01-21 15:30:00,63.35,64.35,63.2,64.29,167900.0,34.828,35.3778,34.7456,35.3448,167900.0
2009-01-21 15:40:00,64.28,64.44,63.7,64.17,252400.0,35.3393,35.4273,35.0204,35.2788,252400.0
2009-01-21 15:50:00,64.21,66.76,64.21,66.65,917800.0,35.3008,36.7027,35.3008,36.6423,917800.0
2009-01-22 09:30:00,64.42,64.42,63.08,63.97,79900.0,35.4163,35.4163,34.6796,35.1689,79900.0
2009-01-22 09:40:00,64.02,64.56,63.25,63.25,149300.0,35.1964,35.4932,34.773,34.773,149300.0
2009-01-22 09:50:00,63.17,64.25,63.14,63.59,65800.0,34.7291,35.3228,34.7126,34.96,65800.0
2009-01-22 10:00:00,63.52,64.28,63.45,63.98,56900.0,34.9215,35.3393,34.883,35.1744,56900.0
2009-01-22 10:10:00,63.97,64.15,63.51,64.07,47600.0,35.1689,35.2678,34.916,35.2239,47600.0
2009-01-22 10:20:00,63.98,64.12,63.49,64.01,66900.0,35.1744,35.2513,34.905,35.1909,66900.0
2009-01-22 10:30:00,63.99,64.13,63.53,63.84,88100.0,35.1799,35.2568,34.927,35.0974,88100.0
2009-01-22 10:40:00,63.82,63.86,63.16,63.83,79800.0,35.0864,35.1084,34.7236,35.0919,79800.0
2009-01-22 10:50:00,63.87,63.98,63.54,63.74,41100.0,35.1139,35.1744,34.9325,35.0424,41100.0
2009-01-22 11:00:00,63.77,63.81,63.37,63.77,46800.0,35.0589,35.0809,34.839,35.0589,46800.0
2009-01-22 11:10:00,63.79,64.49,63.7,64.18,46700.0,35.0699,35.4548,35.0204,35.2843,46700.0
2009-01-22 11:20:00,64.2,64.39,63.79,64.0,42400.0,35.2953,35.3998,35.0699,35.1854,42400.0
2009-01-22 11:30:00,63.97,63.97,63.29,63.29,49100.0,35.1689,35.1689,34.795,34.795,49100.0
2009-01-22 11:40:00,63.33,63.6,63.15,63.19,58200.0,34.817,34.9655,34.7181,34.7401,58200.0
2009-01-22 11:50:00,63.16,63.27,62.36,62.5,69000.0,34.7236,34.784,34.2837,34.3607,69000.0
2009-01-22 12:00:00,62.45,62.71,62.33,62.54,52800.0,34.3332,34.4762,34.2673,34.3827,52800.0
2009-01-22 12:10:00,62.61,62.79,62.28,62.67,55100.0,34.4212,34.5201,34.2398,34.4542,55100.0
2009-01-22 12:20:00,62.69,62.78,62.45,62.7,43200.0,34.4652,34.5146,34.3332,34.4707,43200.0
2009-01-22 12:30:00,62.68,63.52,62.56,63.23,64100.0,34.4597,34.9215,34.3937,34.762,64100.0
2009-01-22 12:40:00,63.28,63.8,62.7,63.69,64200.0,34.7895,35.0754,34.4707,35.0149,64200.0
2009-01-22 12:50:00,63.69,63.76,63.12,63.22,48900.0,35.0149,35.0534,34.7016,34.7565,48900.0
2009-01-22 13:00:00,63.17,63.75,63.13,63.14,24300.0,34.7291,35.0479,34.7071,34.7126,24300.0
2009-01-22 13:10:00,63.13,63.35,62.78,63.24,33400.0,34.7071,34.828,34.5146,34.7675,33400.0
2009-01-22 13:20:00,63.23,63.56,62.78,63.04,35600.0,34.762,34.9435,34.5146,34.6576,35600.0
2009-01-22 13:30:00,63.07,63.37,62.9,63.19,52700.0,34.6741,34.839,34.5806,34.7401,52700.0
2009-01-22 13:40:00,63.19,64.18,63.04,63.98,48200.0,34.7401,35.2843,34.6576,35.1744,48200.0
2009-01-22 13:50:00,63.9,64.5,63.75,64.5,53400.0,35.1304,35.4603,35.0479,35.4603,53400.0
2009-01-22 14:00:00,64.5,65.83,64.33,65.46,80900.0,35.4603,36.1915,35.3668,35.988,80900.0
2009-01-22 14:10:00,65.36,65.98,64.97,65.59,75100.0,35.9331,36.2739,35.7186,36.0595,75100.0
2009-01-22 14:20:00,65.64,65.88,65.28,65.5,57400.0,36.087,36.2189,35.8891,36.01,57400.0
2009-01-22 14:30:00,65.51,65.51,64.6,65.12,80000.0,36.0155,36.0155,35.5152,35.8011,80000.0
2009-01-22 14:40:00,65.08,65.28,64.19,64.2,80200.0,35.7791,35.8891,35.2898,35.2953,80200.0
2009-01-22 14:50:00,64.27,64.74,64.16,64.72,68900.0,35.3338,35.5922,35.2733,35.5812,68900.0
2009-01-22 15:00:00,64.73,64.73,62.81,63.19,84500.0,35.5867,35.5867,34.5311,34.7401,84500.0
2009-01-22 15:10:00,63.24,63.59,62.6,62.79,75700.0,34.7675,34.96,34.4157,34.5201,75700.0
2009-01-22 15:20:00,62.79,63.24,62.52,63.0,136800.0,34.5201,34.7675,34.3717,34.6356,136800.0
2009-01-22 15:30:00,63.05,63.1,62.1,62.12,197000.0,34.6631,34.6906,34.1408,34.1518,197000.0
2009-01-22 15:40:00,62.1,64.23,62.1,64.0,313700.0,34.1408,35.3118,34.1408,35.1854,313700.0
2009-01-22 15:50:00,63.98,64.13,61.44,61.7,754600.0,35.1744,35.2568,33.778,33.9209,754600.0
2009-01-23 09:30:00,60.06,61.13,60.05,60.32,93400.0,33.0193,33.6075,33.0138,33.1622,93400.0
2009-01-23 09:40:00,60.37,60.89,60.0,60.61,62200.0,33.1897,33.4756,32.9863,33.3216,62200.0
2009-01-23 09:50:00,60.52,61.54,60.52,61.07,62700.0,33.2722,33.8329,33.2722,33.5745,62700.0
2009-01-23 10:00:00,61.09,62.02,61.01,61.47,69200.0,33.5855,34.0968,33.5416,33.7944,69200.0
2009-01-23 10:10:00,61.47,62.07,61.16,61.94,45900.0,33.7944,34.1243,33.624,34.0528,45900.0
2009-01-23 10:20:00,61.94,62.65,61.76,62.14,62000.0,34.0528,34.4432,33.9539,34.1628,62000.0
2009-01-23 10:30:00,62.07,62.17,61.53,61.64,45200.0,34.1243,34.1793,33.8274,33.8879,45200.0
2009-01-23 10:40:00,61.6,61.69,61.28,61.46,48800.0,33.8659,33.9154,33.69,33.789,48800.0
2009-01-23 10:50:00,61.42,61.76,61.4,61.51,37200.0,33.767,33.9539,33.756,33.8164,37200.0
2009-01-23 11:00:00,61.54,62.25,61.46,62.08,103600.0,33.8329,34.2233,33.789,34.1298,103600.0
2009-01-23 11:10:00,62.11,63.29,61.91,62.97,64000.0,34.1463,34.795,34.0363,34.6191,64000.0
2009-01-23 11:20:00,63.0,63.29,62.62,62.97,76800.0,34.6356,34.795,34.4267,34.6191,76800.0
2009-01-23 11:30:00,63.06,63.17,62.73,63.06,53100.0,34.6686,34.7291,34.4872,34.6686,53100.0
2009-01-23 11:40:00,63.06,63.3,62.6,62.93,51100.0,34.6686,34.8005,34.4157,34.5971,51100.0
2009-01-23 11:50:00,62.92,63.16,62.31,62.54,70800.0,34.5916,34.7236,34.2563,34.3827,70800.0
2009-01-23 12:00:00,62.59,62.92,62.4,62.64,58400.0,34.4102,34.5916,34.3057,34.4377,58400.0
2009-01-23 12:10:00,62.7,63.11,62.62,62.73,77200.0,34.4707,34.6961,34.4267,34.4872,77200.0
2009-01-23 12:20:00,62.73,63.27,62.65,62.65,90900.0,34.4872,34.784,34.4432,34.4432,90900.0
2009-01-23 12:30:00,62.7,62.7,61.82,61.82,85800.0,34.4707,34.4707,33.9869,33.9869,85800.0
2009-01-23 12:40:00,61.82,62.07,61.67,62.06,46000.0,33.9869,34.1243,33.9044,34.1188,46000.0
2009-01-23 12:50:00,62.11,62.4,61.69,61.93,57500.0,34.1463,34.3057,33.9154,34.0473,57500.0
2009-01-23 13:00:00,61.85,62.34,61.72,62.05,32900.0,34.0034,34.2728,33.9319,34.1133,32900.0
2009-01-23 13:10:00,62.16,62.94,62.08,62.94,54000.0,34.1738,34.6026,34.1298,34.6026,54000.0
2009-01-23 13:20:00,62.83,62.98,62.57,62.57,49200.0,34.5421,34.6246,34.3992,34.3992,49200.0
2009-01-23 13:30:00,62.53,63.18,62.52,62.69,40500.0,34.3772,34.7346,34.3717,34.4652,40500.0
2009-01-23 13:40:00,62.7,62.81,62.52,62.62,41400.0,34.4707,34.5311,34.3717,34.4267,41400.0
2009-01-23 13:50:00,62.69,62.9,62.29,62.87,43700.0,34.4652,34.5806,34.2453,34.5641,43700.0
2009-01-23 14:00:00,62.87,63.02,62.4,62.48,47800.0,34.5641,34.6466,34.3057,34.3497,47800.0
2009-01-23 14:10:00,62.46,62.6,62.12,62.51,30000.0,34.3387,34.4157,34.1518,34.3662,30000.0
2009-01-23 14:20:00,62.51,63.69,62.38,63.3,80700.0,34.3662,35.0149,34.2947,34.8005,80700.0
2009-01-23 14:30:00,63.35,63.4,62.6,62.99,42300.0,34.828,34.8555,34.4157,34.6301,42300.0
2009-01-23 14:40:00,63.02,63.2,62.65,63.01,48900.0,34.6466,34.7456,34.4432,34.6411,48900.0
2009-01-23 14:50:00,63.04,63.04,61.93,62.33,63600.0,34.6576,34.6576,34.0473,34.2673,63600.0
2009-01-23 15:00:00,62.33,62.68,62.17,62.4,95700.0,34.2673,34.4597,34.1793,34.3057,95700.0
2009-01-23 15:10:00,62.36,62.84,62.19,62.76,82300.0,34.2837,34.5476,34.1903,34.5037,82300.0
2009-01-23 15:20:00,62.79,63.55,62.64,63.01,93600.0,34.5201,34.938,34.4377,34.6411,93600.0
2009-01-23 15:30:00,62.92,63.16,62.54,63.03,104300.0,34.5916,34.7236,34.3827,34.6521,104300.0
2009-01-23 15:40:00,62.99,63.3,62.7,63.12,129200.0,34.6301,34.8005,34.4707,34.7016,129200.0
2009-01-23 15:50:00,63.13,64.25,63.08,64.03,449100.0,34.7071,35.3228,34.6796,35.2019,449100.0
2009-01-26 09:30:00,64.56,65.56,62.61,63.71,81200.0,35.4932,36.043,34.4212,35.0259,81200.0
2009-01-26 09:40:00,63.62,63.98,63.37,63.44,89700.0,34.9765,35.1744,34.839,34.8775,89700.0
2009-01-26 09:50:00,63.43,63.97,63.37,63.79,88900.0,34.872,35.1689,34.839,35.0699,88900.0
2009-01-26 10:00:00,63.8,65.26,63.78,65.15,125300.0,35.0754,35.8781,35.0644,35.8176,125300.0
2009-01-26 10:10:00,65.1,65.4,64.89,65.18,69300.0,35.7901,35.9551,35.6747,35.8341,69300.0
2009-01-26 10:20:00,65.15,65.56,65.0,65.33,67100.0,35.8176,36.043,35.7351,35.9166,67100.0
2009-01-26 10:30:00,65.39,65.7,65.27,65.34,58500.0,35.9496,36.12,35.8836,35.9221,58500.0
2009-01-26 10:40:00,65.31,65.62,65.21,65.52,89800.0,35.9056,36.076,35.8506,36.021,89800.0
2009-01-26 10:50:00,65.47,65.58,65.16,65.55,44000.0,35.9935,36.054,35.8231,36.0375,44000.0
2009-01-26 11:00:00,65.53,65.8,65.13,65.18,43900.0,36.0265,36.175,35.8066,35.8341,43900.0
2009-01-26 11:10:00,65.18,65.31,64.78,64.94,34800.0,35.8341,35.9056,35.6142,35.7022,34800.0
2009-01-26 11:20:00,64.92,65.72,64.89,65.72,33900.0,35.6912,36.131,35.6747,36.131,33900.0
2009-01-26 11:30:00,65.64,65.85,65.58,65.7,41900.0,36.087,36.2024,36.054,36.12,41900.0
2009-01-26 11:40:00,65.72,65.76,65.31,65.32,57300.0,36.131,36.153,35.9056,35.9111,57300.0
2009-01-26 11:50:00,65.32,65.44,65.07,65.07,34500.0,35.9111,35.977,35.7736,35.7736,34500.0
2009-01-26 12:00:00,65.14,65.42,65.06,65.4,37800.0,35.8121,35.966,35.7681,35.9551,37800.0
2009-01-26 12:10:00,65.39,65.47,65.23,65.34,68000.0,35.9496,35.9935,35.8616,35.9221,68000.0
2009-01-26 12:20:00,65.36,66.07,65.36,65.78,72600.0,35.9331,36.3234,35.9331,36.164,72600.0
2009-01-26 12:30:00,65.86,65.98,65.33,65.58,56200.0,36.2079,36.2739,35.9166,36.054,56200.0
2009-01-26 12:40:00,65.58,66.24,65.48,65.95,99400.0,36.054,36.4169,35.999,36.2574,99400.0
2009-01-26 12:50:00,65.98,66.1,65.63,65.68,88300.0,36.2739,36.3399,36.0815,36.109,88300.0
2009-01-26 13:00:00,65.71,66.07,65.44,65.77,49300.0,36.1255,36.3234,35.977,36.1585,49300.0
2009-01-26 13:10:00,65.8,66.0,65.63,65.85,44600.0,36.175,36.2849,36.0815,36.2024,44600.0
2009-01-26 13:20:00,65.86,65.98,65.54,65.69,51100.0,36.2079,36.2739,36.032,36.1145,51100.0
2009-01-26 13:30:00,65.64,65.67,65.0,65.04,49000.0,36.087,36.1035,35.7351,35.7571,49000.0
2009-01-26 13:40:00,65.07,65.23,64.92,64.93,83700.0,35.7736,35.8616,35.6912,35.6967,83700.0
2009-01-26 13:50:00,64.9,64.94,64.23,64.37,65900.0,35.6802,35.7022,35.3118,35.3888,65900.0
2009-01-26 14:00:00,64.4,64.41,63.37,63.66,117500.0,35.4053,35.4108,34.839,34.9984,117500.0
2009-01-26 14:10:00,63.67,63.82,63.24,63.58,72900.0,35.0039,35.0864,34.7675,34.9545,72900.0
2009-01-26 14:20:00,63.65,64.17,63.55,64.01,97500.0,34.993,35.2788,34.938,35.1909,97500.0
2009-01-26 14:30:00,64.01,64.57,63.77,64.25,57500.0,35.1909,35.4987,35.0589,35.3228,57500.0
2009-01-26 14:40:00,64.2,64.54,63.86,64.48,48700.0,35.2953,35.4822,35.1084,35.4493,48700.0
2009-01-26 14:50:00,64.48,64.76,64.25,64.7,53300.0,35.4493,35.6032,35.3228,35.5702,53300.0
2009-01-26 15:00:00,64.71,65.1,64.66,65.05,78800.0,35.5757,35.7901,35.5482,35.7626,78800.0
2009-01-26 15:10:00,65.03,65.17,64.46,64.88,105200.0,35.7516,35.8286,35.4383,35.6692,105200.0
2009-01-26 15:20:00,64.82,65.3,64.72,65.06,129300.0,35.6362,35.9001,35.5812,35.7681,129300.0
2009-01-26 15:30:00,65.05,65.11,64.27,64.29,121000.0,35.7626,35.7956,35.3338,35.3448,121000.0
2009-01-26 15:40:00,64.28,64.79,63.82,64.54,205800.0,35.3393,35.6197,35.0864,35.4822,205800.0
2009-01-26 15:50:00,64.62,64.81,63.93,64.12,213800.0,35.5262,35.6307,35.1469,35.2513,213800.0
2009-01-27 09:30:00,65.17,65.5,64.4,65.11,52000.0,35.8286,36.01,35.4053,35.7956,52000.0
2009-01-27 09:40:00,65.1,65.19,64.05,64.33,96900.0,35.7901,35.8396,35.2129,35.3668,96900.0
2009-01-27 09:50:00,64.41,64.79,64.24,64.6,67600.0,35.4108,35.6197,35.3173,35.5152,67600.0
2009-01-27 10:00:00,64.52,64.65,63.51,63.77,100000.0,35.4713,35.5427,34.916,35.0589,100000.0
2009-01-27 10:10:00,63.7,63.78,63.23,63.5,58700.0,35.0204,35.0644,34.762,34.9105,58700.0
2009-01-27 10:20:00,63.55,64.22,63.47,64.22,103100.0,34.938,35.3063,34.894,35.3063,103100.0
2009-01-27 10:30:00,64.16,64.43,64.12,64.23,77100.0,35.2733,35.4218,35.2513,35.3118,77100.0
2009-01-27 10:40:00,64.26,64.4,63.9,64.05,46200.0,35.3283,35.4053,35.1304,35.2129,46200.0
2009-01-27 10:50:00,63.96,64.58,63.87,64.46,58500.0,35.1634,35.5042,35.1139,35.4383,58500.0
2009-01-27 11:00:00,64.46,64.89,64.34,64.83,38900.0,35.4383,35.6747,35.3723,35.6417,38900.0
2009-01-27 11:10:00,64.86,65.26,64.81,64.9,61900.0,35.6582,35.8781,35.6307,35.6802,61900.0
2009-01-27 11:20:00,64.88,65.16,64.84,65.15,53000.0,35.6692,35.8231,35.6472,35.8176,53000.0
2009-01-27 11:30:00,65.07,65.19,64.62,64.7,47100.0,35.7736,35.8396,35.5262,35.5702,47100.0
2009-01-27 11:40:00,64.66,64.8,64.35,64.61,27900.0,35.5482,35.6252,35.3778,35.5207,27900.0
2009-01-27 11:50:00,64.54,64.72,64.38,64.46,28600.0,35.4822,35.5812,35.3943,35.4383,28600.0
2009-01-27 12:00:00,64.46,64.67,64.32,64.61,26500.0,35.4383,35.5537,35.3613,35.5207,26500.0
2009-01-27 12:10:00,64.61,64.76,64.46,64.67,29800.0,35.5207,35.6032,35.4383,35.5537,29800.0
2009-01-27 12:20:00,64.63,65.07,64.61,64.89,25600.0,35.5317,35.7736,35.5207,35.6747,25600.0
2009-01-27 12:30:00,64.97,65.0,64.75,64.79,17000.0,35.7186,35.7351,35.5977,35.6197,17000.0
2009-01-27 12:40:00,64.85,65.09,64.63,64.78,16400.0,35.6527,35.7846,35.5317,35.6142,16400.0
2009-01-27 12:50:00,64.72,64.94,64.59,64.71,25900.0,35.5812,35.7022,35.5097,35.5757,25900.0
2009-01-27 13:00:00,64.65,64.79,64.26,64.5,28700.0,35.5427,35.6197,35.3283,35.4603,28700.0
2009-01-27 13:10:00,64.5,64.62,64.39,64.54,26000.0,35.4603,35.5262,35.3998,35.4822,26000.0
2009-01-27 13:20:00,64.47,65.01,64.46,64.6,41700.0,35.4438,35.7406,35.4383,35.5152,41700.0
2009-01-27 13:30:00,64.53,64.57,64.41,64.52,25400.0,35.4767,35.4987,35.4108,35.4713,25400.0
2009-01-27 13:40:00,64.55,64.88,64.4,64.61,38200.0,35.4877,35.6692,35.4053,35.5207,38200.0
2009-01-27 13:50:00,64.64,64.75,64.4,64.4,42600.0,35.5372,35.5977,35.4053,35.4053,42600.0
2009-01-27 14:00:00,64.38,64.52,64.05,64.24,37800.0,35.3943,35.4713,35.2129,35.3173,37800.0
2009-01-27 14:10:00,64.23,64.52,64.19,64.25,26700.0,35.3118,35.4713,35.2898,35.3228,26700.0
2009-01-27 14:20:00,64.31,64.42,64.09,64.17,35700.0,35.3558,35.4163,35.2349,35.2788,35700.0
2009-01-27 14:30:00,64.14,64.82,64.0,64.45,53500.0,35.2623,35.6362,35.1854,35.4328,53500.0
2009-01-27 14:40:00,64.43,64.67,64.36,64.67,34100.0,35.4218,35.5537,35.3833,35.5537,34100.0
2009-01-27 14:50:00,64.68,64.98,64.63,64.8,74300.0,35.5592,35.7241,35.5317,35.6252,74300.0
2009-01-27 15:00:00,64.83,64.97,64.32,64.89,92300.0,35.6417,35.7186,35.3613,35.6747,92300.0
2009-01-27 15:10:00,64.94,65.2,64.75,64.96,63900.0,35.7022,35.8451,35.5977,35.7132,63900.0
2009-01-27 15:20:00,64.97,65.28,64.92,65.03,83700.0,35.7186,35.8891,35.6912,35.7516,83700.0
2009-01-27 15:30:00,65.06,65.26,64.83,65.13,115800.0,35.7681,35.8781,35.6417,35.8066,115800.0
2009-01-27 15:40:00,65.16,65.2,64.77,65.01,101000.0,35.8231,35.8451,35.6087,35.7406,101000.0
2009-01-27 15:50:00,65.03,65.57,64.94,65.29,218600.0,35.7516,36.0485,35.7022,35.8946,218600.0
2009-01-28 09:30:00,67.25,67.28,66.59,66.85,73000.0,36.9721,36.9886,36.6093,36.7522,73000.0
2009-01-28 09:40:00,66.92,67.11,65.82,65.94,69500.0,36.7907,36.8952,36.186,36.2519,69500.0
2009-01-28 09:50:00,65.95,66.43,65.51,65.66,59800.0,36.2574,36.5213,36.0155,36.098,59800.0
2009-01-28 10:00:00,65.7,65.97,65.55,65.81,96000.0,36.12,36.2684,36.0375,36.1805,96000.0
2009-01-28 10:10:00,65.84,66.27,65.66,66.27,59200.0,36.197,36.4334,36.098,36.4334,59200.0
2009-01-28 10:20:00,66.24,66.28,65.93,66.07,43500.0,36.4169,36.4388,36.2464,36.3234,43500.0
2009-01-28 10:30:00,66.14,66.34,66.0,66.08,69400.0,36.3619,36.4718,36.2849,36.3289,69400.0
2009-01-28 10:40:00,66.08,66.37,65.9,66.27,93700.0,36.3289,36.4883,36.2299,36.4334,93700.0
2009-01-28 10:50:00,66.25,66.45,66.07,66.41,65400.0,36.4224,36.5323,36.3234,36.5103,65400.0
2009-01-28 11:00:00,66.43,66.93,66.37,66.92,75200.0,36.5213,36.7962,36.4883,36.7907,75200.0
2009-01-28 11:10:00,66.88,67.5,66.84,67.44,84000.0,36.7687,37.1096,36.7467,37.0766,84000.0
2009-01-28 11:20:00,67.47,67.93,67.41,67.65,62900.0,37.0931,37.346,37.0601,37.192,62900.0
2009-01-28 11:30:00,67.65,67.85,67.48,67.58,81400.0,37.192,37.302,37.0986,37.1536,81400.0
2009-01-28 11:40:00,67.63,67.7,67.15,67.19,94100.0,37.181,37.2195,36.9172,36.9391,94100.0
2009-01-28 11:50:00,67.21,67.41,67.06,67.14,71800.0,36.9501,37.0601,36.8677,36.9117,71800.0
2009-01-28 12:00:00,67.12,67.55,67.12,67.43,41900.0,36.9007,37.1371,36.9007,37.0711,41900.0
2009-01-28 12:10:00,67.52,67.63,67.35,67.62,31800.0,37.1206,37.181,37.0271,37.1755,31800.0
2009-01-28 12:20:00,67.59,68.13,67.59,68.12,37300.0,37.1591,37.4559,37.1591,37.4504,37300.0
2009-01-28 12:30:00,68.11,68.14,67.77,67.79,51700.0,37.4449,37.4614,37.258,37.269,51700.0
2009-01-28 12:40:00,67.78,67.88,67.7,67.83,27200.0,37.2635,37.3185,37.2195,37.291,27200.0
2009-01-28 12:50:00,67.84,68.11,67.75,67.8,34700.0,37.2965,37.4449,37.247,37.2745,34700.0
2009-01-28 13:00:00,67.79,68.15,67.62,68.13,33000.0,37.269,37.4669,37.1755,37.4559,33000.0
2009-01-28 13:10:00,68.13,68.22,68.0,68.07,16300.0,37.4559,37.5054,37.3845,37.4229,16300.0
2009-01-28 13:20:00,68.11,68.39,68.04,68.26,50900.0,37.4449,37.5989,37.4064,37.5274,50900.0
2009-01-28 13:30:00,68.26,68.41,68.12,68.12,43100.0,37.5274,37.6099,37.4504,37.4504,43100.0
2009-01-28 13:40:00,68.16,68.47,68.03,68.43,30500.0,37.4724,37.6428,37.4009,37.6209,30500.0
2009-01-28 13:50:00,68.41,68.49,68.15,68.28,36200.0,37.6099,37.6538,37.4669,37.5384,36200.0
2009-01-28 14:00:00,68.28,68.57,68.25,68.47,35800.0,37.5384,37.6978,37.5219,37.6428,35800.0
2009-01-28 14:10:00,68.5,68.99,67.9,68.78,80000.0,37.6593,37.9287,37.3295,37.8133,80000.0
2009-01-28 14:20:00,68.77,69.1,68.14,68.49,142200.0,37.8078,37.9892,37.4614,37.6538,142200.0
2009-01-28 14:30:00,68.47,68.6,67.65,68.0,109500.0,37.6428,37.7143,37.192,37.3845,109500.0
2009-01-28 14:40:00,68.05,68.44,67.85,68.41,90800.0,37.4119,37.6264,37.302,37.6099,90800.0
2009-01-28 14:50:00,68.42,68.64,67.99,68.61,92300.0,37.6154,37.7363,37.379,37.7198,92300.0
2009-01-28 15:00:00,68.59,68.84,67.59,68.08,156200.0,37.7088,37.8463,37.1591,37.4284,156200.0
2009-01-28 15:10:00,68.06,68.28,67.7,68.14,125700.0,37.4174,37.5384,37.2195,37.4614,125700.0
2009-01-28 15:20:00,68.14,68.34,67.66,68.18,141700.0,37.4614,37.5714,37.1975,37.4834,141700.0
2009-01-28 15:30:00,68.2,69.38,68.06,69.36,220300.0,37.4944,38.1431,37.4174,38.1321,220300.0
2009-01-28 15:40:00,69.37,69.75,69.34,69.57,342700.0,38.1376,38.3466,38.1212,38.2476,342700.0
2009-01-28 15:50:00,69.57,70.38,69.06,70.03,889700.0,38.2476,38.6929,37.9672,38.5005,889700.0
2009-01-29 09:30:00,68.99,68.99,67.99,68.3,109500.0,37.9287,37.9287,37.379,37.5494,109500.0
2009-01-29 09:40:00,68.18,68.48,67.82,67.97,85700.0,37.4834,37.6483,37.2855,37.368,85700.0
2009-01-29 09:50:00,67.9,68.12,67.33,67.54,79400.0,37.3295,37.4504,37.0161,37.1316,79400.0
2009-01-29 10:00:00,67.5,67.53,67.05,67.41,94700.0,37.1096,37.1261,36.8622,37.0601,94700.0
2009-01-29 10:10:00,67.43,67.53,67.06,67.29,71500.0,37.0711,37.1261,36.8677,36.9941,71500.0
2009-01-29 10:20:00,67.32,67.78,67.08,67.68,88100.0,37.0106,37.2635,36.8787,37.2085,88100.0
2009-01-29 10:30:00,67.74,67.82,67.1,67.52,114500.0,37.2415,37.2855,36.8897,37.1206,114500.0
2009-01-29 10:40:00,67.54,67.77,67.36,67.4,118400.0,37.1316,37.258,37.0326,37.0546,118400.0
2009-01-29 10:50:00,67.38,67.74,67.23,67.47,105100.0,37.0436,37.2415,36.9611,37.0931,105100.0
2009-01-29 11:00:00,67.48,67.65,67.26,67.33,96100.0,37.0986,37.192,36.9776,37.0161,96100.0
2009-01-29 11:10:00,67.39,67.7,67.33,67.47,113900.0,37.0491,37.2195,37.0161,37.0931,113900.0
2009-01-29 11:20:00,67.45,67.55,67.06,67.06,79600.0,37.0821,37.1371,36.8677,36.8677,79600.0
2009-01-29 11:30:00,67.03,67.13,66.92,67.0,87500.0,36.8512,36.9062,36.7907,36.8347,87500.0
2009-01-29 11:40:00,66.99,67.04,66.5,66.5,90500.0,36.8292,36.8567,36.5598,36.5598,90500.0
2009-01-29 11:50:00,66.5,66.69,66.37,66.39,65100.0,36.5598,36.6643,36.4883,36.4993,65100.0
2009-01-29 12:00:00,66.35,66.39,66.02,66.14,65900.0,36.4773,36.4993,36.2959,36.3619,65900.0
2009-01-29 12:10:00,66.16,66.55,66.11,66.53,50700.0,36.3729,36.5873,36.3454,36.5763,50700.0
2009-01-29 12:20:00,66.47,66.57,66.36,66.52,55700.0,36.5433,36.5983,36.4828,36.5708,55700.0
2009-01-29 12:30:00,66.51,66.73,66.44,66.48,76800.0,36.5653,36.6862,36.5268,36.5488,76800.0
2009-01-29 12:40:00,66.48,66.55,66.3,66.35,52300.0,36.5488,36.5873,36.4498,36.4773,52300.0
2009-01-29 12:50:00,66.35,66.37,65.79,65.91,66600.0,36.4773,36.4883,36.1695,36.2354,66600.0
2009-01-29 13:00:00,65.9,66.04,65.73,65.93,43900.0,36.2299,36.3069,36.1365,36.2464,43900.0
2009-01-29 13:10:00,65.92,66.15,65.9,65.96,50200.0,36.2409,36.3674,36.2299,36.2629,50200.0
2009-01-29 13:20:00,65.97,66.22,65.82,66.13,57400.0,36.2684,36.4059,36.186,36.3564,57400.0
2009-01-29 13:30:00,66.09,66.16,65.74,65.78,71300.0,36.3344,36.3729,36.142,36.164,71300.0
2009-01-29 13:40:00,65.77,65.99,65.46,65.46,76600.0,36.1585,36.2794,35.988,35.988,76600.0
2009-01-29 13:50:00,65.44,65.6,65.22,65.57,59800.0,35.977,36.065,35.8561,36.0485,59800.0
2009-01-29 14:00:00,65.55,65.95,65.45,65.77,81600.0,36.0375,36.2574,35.9825,36.1585,81600.0
2009-01-29 14:10:00,65.84,66.16,65.74,66.1,84700.0,36.197,36.3729,36.142,36.3399,84700.0
2009-01-29 14:20:00,66.06,66.12,65.65,65.97,72400.0,36.3179,36.3509,36.0925,36.2684,72400.0
2009-01-29 14:30:00,65.93,66.11,65.76,65.79,63000.0,36.2464,36.3454,36.153,36.1695,63000.0
2009-01-29 14:40:00,65.78,66.13,65.56,65.63,61200.0,36.164,36.3564,36.043,36.0815,61200.0
2009-01-29 14:50:00,65.6,65.65,65.13,65.21,47100.0,36.065,36.0925,35.8066,35.8506,47100.0
2009-01-29 15:00:00,65.23,65.55,65.03,65.14,98700.0,35.8616,36.0375,35.7516,35.8121,98700.0
2009-01-29 15:10:00,65.16,65.39,65.0,65.17,124300.0,35.8231,35.9496,35.7351,35.8286,124300.0
2009-01-29 15:20:00,65.14,65.16,64.43,64.44,219900.0,35.8121,35.8231,35.4218,35.4273,219900.0
2009-01-29 15:30:00,64.43,64.62,63.89,64.34,195300.0,35.4218,35.5262,35.1249,35.3723,195300.0
2009-01-29 15:40:00,64.34,64.99,63.87,63.94,440700.0,35.3723,35.7296,35.1139,35.1524,440700.0
2009-01-29 15:50:00,63.94,64.13,63.35,63.64,955200.0,35.1524,35.2568,34.828,34.9875,955200.0
2009-01-30 09:30:00,64.74,65.75,64.09,65.27,92200.0,35.5922,36.1475,35.2349,35.8836,92200.0
2009-01-30 09:40:00,65.3,65.4,64.45,64.48,85600.0,35.9001,35.9551,35.4328,35.4493,85600.0
2009-01-30 09:50:00,64.44,64.65,62.37,62.57,224000.0,35.4273,35.5427,34.2892,34.3992,224000.0
2009-01-30 10:00:00,62.51,63.24,62.35,62.92,136500.0,34.3662,34.7675,34.2782,34.5916,136500.0
2009-01-30 10:10:00,62.93,63.16,62.6,62.93,90800.0,34.5971,34.7236,34.4157,34.5971,90800.0
2009-01-30 10:20:00,62.99,63.22,62.11,62.16,85200.0,34.6301,34.7565,34.1463,34.1738,85200.0
2009-01-30 10:30:00,62.15,63.18,62.0,62.95,79300.0,34.1683,34.7346,34.0858,34.6081,79300.0
2009-01-30 10:40:00,62.88,63.73,62.88,63.25,70400.0,34.5696,35.0369,34.5696,34.773,70400.0
2009-01-30 10:50:00,63.2,63.29,62.86,63.15,44700.0,34.7456,34.795,34.5586,34.7181,44700.0
2009-01-30 11:00:00,63.14,63.44,63.08,63.13,65100.0,34.7126,34.8775,34.6796,34.7071,65100.0
2009-01-30 11:10:00,63.13,63.19,62.31,62.47,62000.0,34.7071,34.7401,34.2563,34.3442,62000.0
2009-01-30 11:20:00,62.43,62.43,62.0,62.15,86000.0,34.3222,34.3222,34.0858,34.1683,86000.0
2009-01-30 11:30:00,62.1,62.22,61.94,62.14,68800.0,34.1408,34.2068,34.0528,34.1628,68800.0
2009-01-30 11:40:00,62.13,62.33,61.9,62.24,179300.0,34.1573,34.2673,34.0309,34.2178,179300.0
2009-01-30 11:50:00,62.21,62.28,61.89,62.21,94500.0,34.2013,34.2398,34.0254,34.2013,94500.0
2009-01-30 12:00:00,62.2,62.29,61.75,62.27,96500.0,34.1958,34.2453,33.9484,34.2343,96500.0
2009-01-30 12:10:00,62.29,62.74,62.24,62.48,130500.0,34.2453,34.4927,34.2178,34.3497,130500.0
2009-01-30 12:20:00,62.43,62.79,62.36,62.79,35800.0,34.3222,34.5201,34.2837,34.5201,35800.0
2009-01-30 12:30:00,62.8,63.02,62.52,62.82,57400.0,34.5256,34.6466,34.3717,34.5366,57400.0
2009-01-30 12:40:00,62.85,63.07,62.47,63.06,74400.0,34.5531,34.6741,34.3442,34.6686,74400.0
2009-01-30 12:50:00,63.07,63.31,62.87,63.24,81100.0,34.6741,34.806,34.5641,34.7675,81100.0
2009-01-30 13:00:00,63.26,64.06,63.11,63.72,96800.0,34.7785,35.2184,34.6961,35.0314,96800.0
2009-01-30 13:10:00,63.72,63.8,63.26,63.64,64900.0,35.0314,35.0754,34.7785,34.9875,64900.0
2009-01-30 13:20:00,63.6,63.65,62.69,62.94,66600.0,34.9655,34.993,34.4652,34.6026,66600.0
2009-01-30 13:30:00,62.96,62.96,61.97,61.97,80100.0,34.6136,34.6136,34.0693,34.0693,80100.0
2009-01-30 13:40:00,61.96,62.59,61.78,62.47,78300.0,34.0638,34.4102,33.9649,34.3442,78300.0
2009-01-30 13:50:00,62.51,62.67,62.03,62.28,38900.0,34.3662,34.4542,34.1023,34.2398,38900.0
2009-01-30 14:00:00,62.28,62.72,62.17,62.33,63900.0,34.2398,34.4817,34.1793,34.2673,63900.0
2009-01-30 14:10:00,62.24,62.65,62.09,62.41,53900.0,34.2178,34.4432,34.1353,34.3112,53900.0
2009-01-30 14:20:00,62.47,62.67,62.03,62.48,62700.0,34.3442,34.4542,34.1023,34.3497,62700.0
2009-01-30 14:30:00,62.46,62.83,62.42,62.61,61000.0,34.3387,34.5421,34.3167,34.4212,61000.0
2009-01-30 14:40:00,62.6,62.66,62.27,62.52,101500.0,34.4157,34.4487,34.2343,34.3717,101500.0
2009-01-30 14:50:00,62.52,62.52,62.02,62.27,47800.0,34.3717,34.3717,34.0968,34.2343,47800.0
2009-01-30 15:00:00,62.27,62.65,62.05,62.1,108600.0,34.2343,34.4432,34.1133,34.1408,108600.0
2009-01-30 15:10:00,62.05,62.52,61.84,62.0,94400.0,34.1133,34.3717,33.9979,34.0858,94400.0
2009-01-30 15:20:00,62.0,62.17,61.25,61.28,171600.0,34.0858,34.1793,33.6735,33.69,171600.0
2009-01-30 15:30:00,61.28,61.36,60.66,60.92,231600.0,33.69,33.734,33.3491,33.4921,231600.0
2009-01-30 15:40:00,60.91,61.49,60.62,61.49,407700.0,33.4866,33.8054,33.3271,33.8054,407700.0
2009-01-30 15:50:00,61.49,62.04,61.3,61.97,465200.0,33.8054,34.1078,33.701,34.0693,465200.0
2009-02-02 09:30:00,60.6,61.59,59.5,61.13,156800.0,33.3161,33.8604,32.7114,33.6075,156800.0
2009-02-02 09:40:00,61.06,61.36,60.53,60.95,80400.0,33.569,33.734,33.2777,33.5086,80400.0
2009-02-02 09:50:00,61.02,61.3,60.8,61.0,58900.0,33.5471,33.701,33.4261,33.5361,58900.0
2009-02-02 10:00:00,60.97,61.66,60.97,61.53,93200.0,33.5196,33.8989,33.5196,33.8274,93200.0
2009-02-02 10:10:00,61.54,61.88,61.41,61.48,164400.0,33.8329,34.0199,33.7615,33.7999,164400.0
2009-02-02 10:20:00,61.53,61.75,61.15,61.28,67200.0,33.8274,33.9484,33.6185,33.69,67200.0
2009-02-02 10:30:00,61.23,61.4,61.01,61.13,67600.0,33.6625,33.756,33.5416,33.6075,67600.0
2009-02-02 10:40:00,61.14,61.19,60.7,60.98,90000.0,33.613,33.6405,33.3711,33.5251,90000.0
2009-02-02 10:50:00,60.99,61.08,60.75,61.01,81900.0,33.5306,33.58,33.3986,33.5416,81900.0
2009-02-02 11:00:00,60.97,61.15,60.84,60.9,63300.0,33.5196,33.6185,33.4481,33.4811,63300.0
2009-02-02 11:10:00,60.93,61.04,60.71,60.96,48700.0,33.4976,33.558,33.3766,33.5141,48700.0
2009-02-02 11:20:00,60.99,61.0,60.61,60.73,52000.0,33.5306,33.5361,33.3216,33.3876,52000.0
2009-02-02 11:30:00,60.79,61.49,60.72,61.29,74900.0,33.4206,33.8054,33.3821,33.6955,74900.0
2009-02-02 11:40:00,61.29,61.73,61.18,61.6,56900.0,33.6955,33.9374,33.635,33.8659,56900.0
2009-02-02 11:50:00,61.55,61.73,61.38,61.42,74200.0,33.8384,33.9374,33.745,33.767,74200.0
2009-02-02 12:00:00,61.44,61.85,61.41,61.8,79700.0,33.778,34.0034,33.7615,33.9759,79700.0
2009-02-02 12:10:00,61.78,61.89,61.61,61.71,72000.0,33.9649,34.0254,33.8714,33.9264,72000.0
2009-02-02 12:20:00,61.68,61.75,61.45,61.68,57300.0,33.9099,33.9484,33.7835,33.9099,57300.0
2009-02-02 12:30:00,61.69,62.2,61.63,62.2,61200.0,33.9154,34.1958,33.8824,34.1958,61200.0
2009-02-02 12:40:00,62.2,62.59,62.1,62.22,57100.0,34.1958,34.4102,34.1408,34.2068,57100.0
2009-02-02 12:50:00,62.21,62.24,61.96,62.12,38200.0,34.2013,34.2178,34.0638,34.1518,38200.0
2009-02-02 13:00:00,62.13,62.17,61.73,61.77,36600.0,34.1573,34.1793,33.9374,33.9594,36600.0
2009-02-02 13:10:00,61.78,61.78,61.21,61.38,37500.0,33.9649,33.9649,33.6515,33.745,37500.0
2009-02-02 13:20:00,61.39,61.42,61.0,61.17,41600.0,33.7505,33.767,33.5361,33.6295,41600.0
2009-02-02 13:30:00,61.21,61.58,61.14,61.52,36700.0,33.6515,33.8549,33.613,33.8219,36700.0
2009-02-02 13:40:00,61.51,61.67,61.45,61.57,29800.0,33.8164,33.9044,33.7835,33.8494,29800.0
2009-02-02 13:50:00,61.56,61.58,60.95,61.1,76100.0,33.8439,33.8549,33.5086,33.591,76100.0
2009-02-02 14:00:00,61.11,61.19,60.87,60.98,54000.0,33.5965,33.6405,33.4646,33.5251,54000.0
2009-02-02 14:10:00,60.99,61.34,60.9,61.17,61200.0,33.5306,33.723,33.4811,33.6295,61200.0
2009-02-02 14:20:00,61.21,61.3,60.67,60.88,58400.0,33.6515,33.701,33.3546,33.4701,58400.0
2009-02-02 14:30:00,60.87,60.95,60.7,60.75,60800.0,33.4646,33.5086,33.3711,33.3986,60800.0
2009-02-02 14:40:00,60.72,61.31,60.72,61.01,63300.0,33.3821,33.7065,33.3821,33.5416,63300.0
2009-02-02 14:50:00,61.0,61.15,60.86,60.88,60500.0,33.5361,33.6185,33.4591,33.4701,60500.0
2009-02-02 15:00:00,60.84,61.47,60.74,61.47,84500.0,33.4481,33.7944,33.3931,33.7944,84500.0
2009-02-02 15:10:00,61.48,61.93,61.31,61.88,99700.0,33.7999,34.0473,33.7065,34.0199,99700.0
2009-02-02 15:20:00,61.87,62.35,61.78,62.31,131400.0,34.0144,34.2782,33.9649,34.2563,131400.0
2009-02-02 15:30:00,62.35,63.36,62.35,63.21,205700.0,34.2782,34.8335,34.2782,34.7511,205700.0
2009-02-02 15:40:00,63.24,63.92,63.06,63.29,242900.0,34.7675,35.1414,34.6686,34.795,242900.0
2009-02-02 15:50:00,63.31,63.78,62.91,63.43,370100.0,34.806,35.0644,34.5861,34.872,370100.0
2009-02-03 09:30:00,63.3,63.54,61.46,61.75,113700.0,34.8005,34.9325,33.789,33.9484,113700.0
2009-02-03 09:40:00,61.72,61.88,61.06,61.15,99300.0,33.9319,34.0199,33.569,33.6185,99300.0
2009-02-03 09:50:00,61.23,61.58,61.04,61.4,84500.0,33.6625,33.8549,33.558,33.756,84500.0
2009-02-03 10:00:00,61.41,61.87,61.35,61.51,133800.0,33.7615,34.0144,33.7285,33.8164,133800.0
2009-02-03 10:10:00,61.55,61.83,61.11,61.11,117000.0,33.8384,33.9924,33.5965,33.5965,117000.0
2009-02-03 10:20:00,61.14,61.27,60.7,60.97,102800.0,33.613,33.6845,33.3711,33.5196,102800.0
2009-02-03 10:30:00,60.95,61.53,60.85,61.16,87700.0,33.5086,33.8274,33.4536,33.624,87700.0
2009-02-03 10:40:00,61.16,61.8,61.0,61.66,80100.0,33.624,33.9759,33.5361,33.8989,80100.0
2009-02-03 10:50:00,61.64,61.97,61.58,61.85,67500.0,33.8879,34.0693,33.8549,34.0034,67500.0
2009-02-03 11:00:00,61.88,62.56,61.83,62.27,49400.0,34.0199,34.3937,33.9924,34.2343,49400.0
2009-02-03 11:10:00,62.33,62.35,61.96,62.12,53300.0,34.2673,34.2782,34.0638,34.1518,53300.0
2009-02-03 11:20:00,62.12,62.22,61.57,61.68,75000.0,34.1518,34.2068,33.8494,33.9099,75000.0
2009-02-03 11:30:00,61.75,61.8,61.31,61.36,44500.0,33.9484,33.9759,33.7065,33.734,44500.0
2009-02-03 11:40:00,61.33,61.83,61.28,61.82,31600.0,33.7175,33.9924,33.69,33.9869,31600.0
2009-02-03 11:50:00,61.79,61.79,61.38,61.57,35100.0,33.9704,33.9704,33.745,33.8494,35100.0
2009-02-03 12:00:00,61.57,61.85,61.57,61.76,35400.0,33.8494,34.0034,33.8494,33.9539,35400.0
2009-02-03 12:10:00,61.8,62.03,61.62,61.78,64900.0,33.9759,34.1023,33.8769,33.9649,64900.0
2009-02-03 12:20:00,61.78,61.79,61.63,61.76,38600.0,33.9649,33.9704,33.8824,33.9539,38600.0
2009-02-03 12:30:00,61.82,61.96,61.66,61.7,50800.0,33.9869,34.0638,33.8989,33.9209,50800.0
2009-02-03 12:40:00,61.7,61.8,61.65,61.68,43800.0,33.9209,33.9759,33.8934,33.9099,43800.0
2009-02-03 12:50:00,61.68,61.78,61.37,61.37,37400.0,33.9099,33.9649,33.7395,33.7395,37400.0
2009-02-03 13:00:00,61.36,61.45,61.27,61.31,31000.0,33.734,33.7835,33.6845,33.7065,31000.0
2009-02-03 13:10:00,61.33,61.63,61.27,61.55,30200.0,33.7175,33.8824,33.6845,33.8384,30200.0
2009-02-03 13:20:00,61.56,61.56,61.12,61.24,50400.0,33.8439,33.8439,33.602,33.668,50400.0
2009-02-03 13:30:00,61.28,61.88,61.15,61.78,60800.0,33.69,34.0199,33.6185,33.9649,60800.0
2009-02-03 13:40:00,61.76,61.92,61.39,61.52,47100.0,33.9539,34.0418,33.7505,33.8219,47100.0
2009-02-03 13:50:00,61.52,61.74,61.29,61.49,39000.0,33.8219,33.9429,33.6955,33.8054,39000.0
2009-02-03 14:00:00,61.52,62.07,61.4,62.05,48000.0,33.8219,34.1243,33.756,34.1133,48000.0
2009-02-03 14:10:00,62.1,62.33,61.89,62.04,118500.0,34.1408,34.2673,34.0254,34.1078,118500.0
2009-02-03 14:20:00,62.07,62.17,61.64,61.64,103700.0,34.1243,34.1793,33.8879,33.8879,103700.0
2009-02-03 14:30:00,61.66,62.34,61.65,62.12,71900.0,33.8989,34.2728,33.8934,34.1518,71900.0
2009-02-03 14:40:00,62.13,62.5,62.12,62.16,68500.0,34.1573,34.3607,34.1518,34.1738,68500.0
2009-02-03 14:50:00,62.2,62.31,61.9,62.0,75200.0,34.1958,34.2563,34.0309,34.0858,75200.0
2009-02-03 15:00:00,62.01,62.37,61.71,62.34,79800.0,34.0913,34.2892,33.9264,34.2728,79800.0
2009-02-03 15:10:00,62.34,62.83,62.34,62.59,93400.0,34.2728,34.5421,34.2728,34.4102,93400.0
2009-02-03 15:20:00,62.6,63.11,62.49,63.05,134500.0,34.4157,34.6961,34.3552,34.6631,134500.0
2009-02-03 15:30:00,63.04,63.1,62.62,62.78,170200.0,34.6576,34.6906,34.4267,34.5146,170200.0
2009-02-03 15:40:00,62.81,62.84,62.23,62.44,244100.0,34.5311,34.5476,34.2123,34.3277,244100.0
2009-02-03 15:50:00,62.44,62.8,62.29,62.57,243500.0,34.3277,34.5256,34.2453,34.3992,243500.0
2009-02-04 09:30:00,63.01,63.67,61.95,62.24,66200.0,34.6411,35.0039,34.0583,34.2178,66200.0
2009-02-04 09:40:00,62.34,62.98,62.26,62.78,41300.0,34.2728,34.6246,34.2288,34.5146,41300.0
2009-02-04 09:50:00,62.73,63.56,62.51,63.5,100100.0,34.4872,34.9435,34.3662,34.9105,100100.0
2009-02-04 10:00:00,63.55,63.93,63.48,63.6,59500.0,34.938,35.1469,34.8995,34.9655,59500.0
2009-02-04 10:10:00,63.67,64.79,63.65,64.48,138500.0,35.0039,35.6197,34.993,35.4493,138500.0
2009-02-04 10:20:00,64.47,64.77,64.32,64.61,107600.0,35.4438,35.6087,35.3613,35.5207,107600.0
2009-02-04 10:30:00,64.56,64.84,64.3,64.34,86100.0,35.4932,35.6472,35.3503,35.3723,86100.0
2009-02-04 10:40:00,64.37,64.54,64.21,64.22,55100.0,35.3888,35.4822,35.3008,35.3063,55100.0
2009-02-04 10:50:00,64.2,64.2,63.87,64.02,52300.0,35.2953,35.2953,35.1139,35.1964,52300.0
2009-02-04 11:00:00,64.01,64.1,63.85,64.0,49400.0,35.1909,35.2403,35.1029,35.1854,49400.0
2009-02-04 11:10:00,64.06,64.06,63.68,63.81,61600.0,35.2184,35.2184,35.0094,35.0809,61600.0
2009-02-04 11:20:00,63.79,64.15,63.77,63.85,73200.0,35.0699,35.2678,35.0589,35.1029,73200.0
2009-02-04 11:30:00,63.82,64.08,63.78,64.0,40300.0,35.0864,35.2294,35.0644,35.1854,40300.0
2009-02-04 11:40:00,64.0,64.13,63.88,63.9,53200.0,35.1854,35.2568,35.1194,35.1304,53200.0
2009-02-04 11:50:00,63.92,64.0,63.82,63.88,39000.0,35.1414,35.1854,35.0864,35.1194,39000.0
2009-02-04 12:00:00,63.89,64.17,63.81,64.12,53500.0,35.1249,35.2788,35.0809,35.2513,53500.0
2009-02-04 12:10:00,64.1,64.23,63.97,64.14,41200.0,35.2403,35.3118,35.1689,35.2623,41200.0
2009-02-04 12:20:00,64.16,64.17,63.92,64.03,69800.0,35.2733,35.2788,35.1414,35.2019,69800.0
2009-02-04 12:30:00,64.02,64.21,63.98,64.13,35400.0,35.1964,35.3008,35.1744,35.2568,35400.0
2009-02-04 12:40:00,64.13,64.4,64.08,64.37,32800.0,35.2568,35.4053,35.2294,35.3888,32800.0
2009-02-04 12:50:00,64.39,64.42,64.13,64.23,54700.0,35.3998,35.4163,35.2568,35.3118,54700.0
2009-02-04 13:00:00,64.21,64.24,64.0,64.23,43700.0,35.3008,35.3173,35.1854,35.3118,43700.0
2009-02-04 13:10:00,64.25,64.25,63.83,63.88,33500.0,35.3228,35.3228,35.0919,35.1194,33500.0
2009-02-04 13:20:00,63.91,64.38,63.86,64.27,36100.0,35.1359,35.3943,35.1084,35.3338,36100.0
2009-02-04 13:30:00,64.28,64.41,63.87,63.87,37600.0,35.3393,35.4108,35.1139,35.1139,37600.0
2009-02-04 13:40:00,63.87,63.91,63.38,63.39,60200.0,35.1139,35.1359,34.8445,34.85,60200.0
2009-02-04 13:50:00,63.38,63.55,62.97,63.53,76600.0,34.8445,34.938,34.6191,34.927,76600.0
2009-02-04 14:00:00,63.54,63.54,63.17,63.29,73700.0,34.9325,34.9325,34.7291,34.795,73700.0
2009-02-04 14:10:00,63.28,63.54,63.15,63.2,58100.0,34.7895,34.9325,34.7181,34.7456,58100.0
2009-02-04 14:20:00,63.19,63.3,62.57,62.92,66400.0,34.7401,34.8005,34.3992,34.5916,66400.0
2009-02-04 14:30:00,62.93,63.4,62.75,63.38,74700.0,34.5971,34.8555,34.4982,34.8445,74700.0
2009-02-04 14:40:00,63.4,63.48,62.96,63.16,70300.0,34.8555,34.8995,34.6136,34.7236,70300.0
2009-02-04 14:50:00,63.21,63.75,62.76,63.74,103900.0,34.7511,35.0479,34.5037,35.0424,103900.0
2009-02-04 15:00:00,63.69,64.03,63.36,63.77,151000.0,35.0149,35.2019,34.8335,35.0589,151000.0
2009-02-04 15:10:00,63.83,63.88,63.35,63.61,67000.0,35.0919,35.1194,34.828,34.971,67000.0
2009-02-04 15:20:00,63.64,63.65,63.22,63.41,82100.0,34.9875,34.993,34.7565,34.861,82100.0
2009-02-04 15:30:00,63.41,63.59,63.25,63.56,86200.0,34.861,34.96,34.773,34.9435,86200.0
2009-02-04 15:40:00,63.57,63.89,63.38,63.41,129300.0,34.949,35.1249,34.8445,34.861,129300.0
2009-02-04 15:50:00,63.38,63.51,62.59,62.6,306600.0,34.8445,34.916,34.4102,34.4157,306600.0
2009-02-05 09:30:00,61.6,61.61,60.09,60.18,128400.0,33.8659,33.8714,33.0358,33.0852,128400.0
2009-02-05 09:40:00,60.26,60.54,59.95,60.36,121500.0,33.1292,33.2832,32.9588,33.1842,121500.0
2009-02-05 09:50:00,60.32,60.39,59.55,59.55,134800.0,33.1622,33.2007,32.7389,32.7389,134800.0
2009-02-05 10:00:00,59.55,59.97,59.35,59.82,81900.0,32.7389,32.9698,32.6289,32.8873,81900.0
2009-02-05 10:10:00,59.78,60.54,59.72,60.31,84900.0,32.8653,33.2832,32.8323,33.1567,84900.0
2009-02-05 10:20:00,60.3,60.54,59.98,60.04,77500.0,33.1512,33.2832,32.9753,33.0083,77500.0
2009-02-05 10:30:00,60.03,60.46,59.86,60.38,79300.0,33.0028,33.2392,32.9093,33.1952,79300.0
2009-02-05 10:40:00,60.37,61.17,60.36,60.88,93000.0,33.1897,33.6295,33.1842,33.4701,93000.0
2009-02-05 10:50:00,60.93,61.94,60.81,61.32,123600.0,33.4976,34.0528,33.4316,33.712,123600.0
2009-02-05 11:00:00,61.34,61.95,61.27,61.55,121900.0,33.723,34.0583,33.6845,33.8384,121900.0
2009-02-05 11:10:00,61.61,61.73,61.09,61.19,66700.0,33.8714,33.9374,33.5855,33.6405,66700.0
2009-02-05 11:20:00,61.25,61.42,61.02,61.08,73800.0,33.6735,33.767,33.5471,33.58,73800.0
2009-02-05 11:30:00,61.04,61.96,61.04,61.63,115900.0,33.558,34.0638,33.558,33.8824,115900.0
2009-02-05 11:40:00,61.63,61.76,61.49,61.67,87800.0,33.8824,33.9539,33.8054,33.9044,87800.0
2009-02-05 11:50:00,61.64,62.34,61.64,62.34,53000.0,33.8879,34.2728,33.8879,34.2728,53000.0
2009-02-05 12:00:00,62.36,63.59,62.36,63.23,135100.0,34.2837,34.96,34.2837,34.762,135100.0
2009-02-05 12:10:00,63.28,63.54,62.71,62.73,62200.0,34.7895,34.9325,34.4762,34.4872,62200.0
2009-02-05 12:20:00,62.74,62.88,62.19,62.19,79600.0,34.4927,34.5696,34.1903,34.1903,79600.0
2009-02-05 12:30:00,62.2,62.54,62.09,62.28,54400.0,34.1958,34.3827,34.1353,34.2398,54400.0
2009-02-05 12:40:00,62.29,62.64,62.22,62.4,64800.0,34.2453,34.4377,34.2068,34.3057,64800.0
2009-02-05 12:50:00,62.39,62.63,61.89,62.59,88200.0,34.3002,34.4322,34.0254,34.4102,88200.0
2009-02-05 13:00:00,62.62,62.98,62.46,62.96,64100.0,34.4267,34.6246,34.3387,34.6136,64100.0
2009-02-05 13:10:00,63.0,63.0,62.16,62.25,80300.0,34.6356,34.6356,34.1738,34.2233,80300.0
2009-02-05 13:20:00,62.3,62.34,61.68,61.75,61500.0,34.2508,34.2728,33.9099,33.9484,61500.0
2009-02-05 13:30:00,61.81,62.63,61.79,62.4,60800.0,33.9814,34.4322,33.9704,34.3057,60800.0
2009-02-05 13:40:00,62.41,62.94,62.34,62.79,49500.0,34.3112,34.6026,34.2728,34.5201,49500.0
2009-02-05 13:50:00,62.82,62.89,62.31,62.51,63700.0,34.5366,34.5751,34.2563,34.3662,63700.0
2009-02-05 14:00:00,62.52,63.54,62.51,63.42,97900.0,34.3717,34.9325,34.3662,34.8665,97900.0
2009-02-05 14:10:00,63.37,63.48,62.9,63.02,51700.0,34.839,34.8995,34.5806,34.6466,51700.0
2009-02-05 14:20:00,63.01,63.62,62.99,63.49,61200.0,34.6411,34.9765,34.6301,34.905,61200.0
2009-02-05 14:30:00,63.56,63.98,63.14,63.74,105500.0,34.9435,35.1744,34.7126,35.0424,105500.0
2009-02-05 14:40:00,63.75,63.81,63.16,63.16,53300.0,35.0479,35.0809,34.7236,34.7236,53300.0
2009-02-05 14:50:00,63.21,63.25,62.2,62.39,96600.0,34.7511,34.773,34.1958,34.3002,96600.0
2009-02-05 15:00:00,62.39,62.78,62.13,62.41,118000.0,34.3002,34.5146,34.1573,34.3112,118000.0
2009-02-05 15:10:00,62.36,62.74,62.36,62.43,92900.0,34.2837,34.4927,34.2837,34.3222,92900.0
2009-02-05 15:20:00,62.42,63.31,62.42,63.31,140400.0,34.3167,34.806,34.3167,34.806,140400.0
2009-02-05 15:30:00,63.32,63.52,62.22,62.32,125500.0,34.8115,34.9215,34.2068,34.2618,125500.0
2009-02-05 15:40:00,62.37,62.44,61.84,61.93,151100.0,34.2892,34.3277,33.9979,34.0473,151100.0
2009-02-05 15:50:00,61.92,62.68,61.54,61.84,313200.0,34.0418,34.4597,33.8329,33.9979,313200.0
2009-02-06 09:30:00,62.65,63.99,62.07,63.33,53700.0,34.4432,35.1799,34.1243,34.817,53700.0
2009-02-06 09:40:00,63.4,63.65,63.06,63.12,72900.0,34.8555,34.993,34.6686,34.7016,72900.0
2009-02-06 09:50:00,63.15,63.15,62.76,62.84,58700.0,34.7181,34.7181,34.5037,34.5476,58700.0
2009-02-06 10:00:00,62.88,63.1,62.34,62.45,113400.0,34.5696,34.6906,34.2728,34.3332,113400.0
2009-02-06 10:10:00,62.44,63.05,62.38,62.4,109800.0,34.3277,34.6631,34.2947,34.3057,109800.0
2009-02-06 10:20:00,62.38,62.67,62.12,62.55,75000.0,34.2947,34.4542,34.1518,34.3882,75000.0
2009-02-06 10:30:00,62.51,62.52,62.08,62.2,47300.0,34.3662,34.3717,34.1298,34.1958,47300.0
2009-02-06 10:40:00,62.2,62.31,61.9,62.14,51700.0,34.1958,34.2563,34.0309,34.1628,51700.0
2009-02-06 10:50:00,62.17,62.43,61.89,61.92,47900.0,34.1793,34.3222,34.0254,34.0418,47900.0
2009-02-06 11:00:00,61.93,62.1,61.69,61.86,84100.0,34.0473,34.1408,33.9154,34.0089,84100.0
2009-02-06 11:10:00,61.89,62.4,61.84,62.31,47500.0,34.0254,34.3057,33.9979,34.2563,47500.0
2009-02-06 11:20:00,62.28,62.38,62.05,62.28,36400.0,34.2398,34.2947,34.1133,34.2398,36400.0
2009-02-06 11:30:00,62.29,62.38,62.11,62.13,37200.0,34.2453,34.2947,34.1463,34.1573,37200.0
2009-02-06 11:40:00,62.13,62.31,61.97,62.02,62700.0,34.1573,34.2563,34.0693,34.0968,62700.0
2009-02-06 11:50:00,62.01,62.07,61.87,62.0,57000.0,34.0913,34.1243,34.0144,34.0858,57000.0
2009-02-06 12:00:00,62.0,62.12,61.94,62.05,64800.0,34.0858,34.1518,34.0528,34.1133,64800.0
2009-02-06 12:10:00,62.05,62.11,61.75,61.81,66100.0,34.1133,34.1463,33.9484,33.9814,66100.0
2009-02-06 12:20:00,61.79,62.2,61.79,61.89,74800.0,33.9704,34.1958,33.9704,34.0254,74800.0
2009-02-06 12:30:00,61.89,62.51,61.83,62.43,76600.0,34.0254,34.3662,33.9924,34.3222,76600.0
2009-02-06 12:40:00,62.43,62.53,62.3,62.41,65200.0,34.3222,34.3772,34.2508,34.3112,65200.0
2009-02-06 12:50:00,62.43,62.83,62.32,62.82,88000.0,34.3222,34.5421,34.2618,34.5366,88000.0
2009-02-06 13:00:00,62.78,62.96,62.65,62.69,53300.0,34.5146,34.6136,34.4432,34.4652,53300.0
2009-02-06 13:10:00,62.7,62.83,62.49,62.78,47100.0,34.4707,34.5421,34.3552,34.5146,47100.0
2009-02-06 13:20:00,62.78,62.85,62.42,62.6,49700.0,34.5146,34.5531,34.3167,34.4157,49700.0
2009-02-06 13:30:00,62.64,63.11,62.58,63.11,76200.0,34.4377,34.6961,34.4047,34.6961,76200.0
2009-02-06 13:40:00,63.1,63.63,62.91,63.45,69900.0,34.6906,34.982,34.5861,34.883,69900.0
2009-02-06 13:50:00,63.47,63.72,63.35,63.67,42200.0,34.894,35.0314,34.828,35.0039,42200.0
2009-02-06 14:00:00,63.7,63.74,63.33,63.45,72500.0,35.0204,35.0424,34.817,34.883,72500.0
2009-02-06 14:10:00,63.48,63.79,63.18,63.19,57200.0,34.8995,35.0699,34.7346,34.7401,57200.0
2009-02-06 14:20:00,63.22,63.61,63.14,63.57,61700.0,34.7565,34.971,34.7126,34.949,61700.0
2009-02-06 14:30:00,63.57,64.07,63.56,63.6,87000.0,34.949,35.2239,34.9435,34.9655,87000.0
2009-02-06 14:40:00,63.6,63.77,63.33,63.5,56000.0,34.9655,35.0589,34.817,34.9105,56000.0
2009-02-06 14:50:00,63.5,63.74,63.3,63.69,78300.0,34.9105,35.0424,34.8005,35.0149,78300.0
2009-02-06 15:00:00,63.69,63.71,63.28,63.53,109100.0,35.0149,35.0259,34.7895,34.927,109100.0
2009-02-06 15:10:00,63.53,63.85,63.43,63.79,97900.0,34.927,35.1029,34.872,35.0699,97900.0
2009-02-06 15:20:00,63.82,64.5,63.79,64.34,116100.0,35.0864,35.4603,35.0699,35.3723,116100.0
2009-02-06 15:30:00,64.32,64.95,64.31,64.94,112200.0,35.3613,35.7077,35.3558,35.7022,112200.0
2009-02-06 15:40:00,64.95,65.5,64.72,65.31,312100.0,35.7077,36.01,35.5812,35.9056,312100.0
2009-02-06 15:50:00,65.31,65.44,64.62,65.02,705800.0,35.9056,35.977,35.5262,35.7461,705800.0
2009-02-09 09:30:00,64.03,64.91,63.56,64.43,53000.0,35.2019,35.6857,34.9435,35.4218,53000.0
2009-02-09 09:40:00,64.43,65.45,64.06,65.45,56100.0,35.4218,35.9825,35.2184,35.9825,56100.0
2009-02-09 09:50:00,65.38,65.64,64.4,64.41,79300.0,35.9441,36.087,35.4053,35.4108,79300.0
2009-02-09 10:00:00,64.47,64.49,63.51,64.04,67100.0,35.4438,35.4548,34.916,35.2074,67100.0
2009-02-09 10:10:00,64.06,64.36,63.96,64.26,46600.0,35.2184,35.3833,35.1634,35.3283,46600.0
2009-02-09 10:20:00,64.26,64.81,64.17,64.51,66300.0,35.3283,35.6307,35.2788,35.4658,66300.0
2009-02-09 10:30:00,64.51,64.72,64.01,64.66,100100.0,35.4658,35.5812,35.1909,35.5482,100100.0
2009-02-09 10:40:00,64.72,65.1,64.61,65.05,57300.0,35.5812,35.7901,35.5207,35.7626,57300.0
2009-02-09 10:50:00,65.0,65.33,64.85,65.3,23000.0,35.7351,35.9166,35.6527,35.9001,23000.0
2009-02-09 11:00:00,65.31,65.31,64.64,64.96,22600.0,35.9056,35.9056,35.5372,35.7132,22600.0
2009-02-09 11:10:00,64.92,65.01,64.65,64.65,37800.0,35.6912,35.7406,35.5427,35.5427,37800.0
2009-02-09 11:20:00,64.65,64.79,64.58,64.61,31600.0,35.5427,35.6197,35.5042,35.5207,31600.0
2009-02-09 11:30:00,64.67,64.7,64.5,64.56,28800.0,35.5537,35.5702,35.4603,35.4932,28800.0
2009-02-09 11:40:00,64.55,64.59,64.38,64.43,40400.0,35.4877,35.5097,35.3943,35.4218,40400.0
2009-02-09 11:50:00,64.43,64.56,64.35,64.55,34700.0,35.4218,35.4932,35.3778,35.4877,34700.0
2009-02-09 12:00:00,64.52,64.65,64.26,64.42,35400.0,35.4713,35.5427,35.3283,35.4163,35400.0
2009-02-09 12:10:00,64.41,64.68,64.32,64.56,38200.0,35.4108,35.5592,35.3613,35.4932,38200.0
2009-02-09 12:20:00,64.55,65.08,64.53,65.04,36700.0,35.4877,35.7791,35.4767,35.7571,36700.0
2009-02-09 12:30:00,65.04,65.06,64.77,64.84,20200.0,35.7571,35.7681,35.6087,35.6472,20200.0
2009-02-09 12:40:00,64.84,65.05,64.75,65.02,32500.0,35.6472,35.7626,35.5977,35.7461,32500.0
2009-02-09 12:50:00,64.97,65.34,64.95,65.07,41100.0,35.7186,35.9221,35.7077,35.7736,41100.0
2009-02-09 13:00:00,65.09,65.26,64.99,65.15,18600.0,35.7846,35.8781,35.7296,35.8176,18600.0
2009-02-09 13:10:00,65.16,65.33,65.09,65.09,31700.0,35.8231,35.9166,35.7846,35.7846,31700.0
2009-02-09 13:20:00,65.09,65.11,64.91,64.93,15700.0,35.7846,35.7956,35.6857,35.6967,15700.0
2009-02-09 13:30:00,64.94,64.98,64.41,64.62,40800.0,35.7022,35.7241,35.4108,35.5262,40800.0
2009-02-09 13:40:00,64.59,64.63,64.43,64.57,19500.0,35.5097,35.5317,35.4218,35.4987,19500.0
2009-02-09 13:50:00,64.51,64.79,64.51,64.79,13600.0,35.4658,35.6197,35.4658,35.6197,13600.0
2009-02-09 14:00:00,64.84,65.07,64.74,65.06,31800.0,35.6472,35.7736,35.5922,35.7681,31800.0
2009-02-09 14:10:00,65.05,65.11,64.76,64.86,52900.0,35.7626,35.7956,35.6032,35.6582,52900.0
2009-02-09 14:20:00,64.8,65.0,64.6,64.61,63200.0,35.6252,35.7351,35.5152,35.5207,63200.0
2009-02-09 14:30:00,64.66,64.86,64.57,64.84,27100.0,35.5482,35.6582,35.4987,35.6472,27100.0
2009-02-09 14:40:00,64.78,64.88,64.43,64.58,25400.0,35.6142,35.6692,35.4218,35.5042,25400.0
2009-02-09 14:50:00,64.59,64.82,64.57,64.7,27300.0,35.5097,35.6362,35.4987,35.5702,27300.0
2009-02-09 15:00:00,64.68,64.83,64.56,64.64,36100.0,35.5592,35.6417,35.4932,35.5372,36100.0
2009-02-09 15:10:00,64.65,65.21,64.34,65.1,63200.0,35.5427,35.8506,35.3723,35.7901,63200.0
2009-02-09 15:20:00,65.12,65.81,65.06,65.71,57100.0,35.8011,36.1805,35.7681,36.1255,57100.0
2009-02-09 15:30:00,65.71,65.94,65.49,65.5,69200.0,36.1255,36.2519,36.0045,36.01,69200.0
2009-02-09 15:40:00,65.5,65.72,65.34,65.58,69500.0,36.01,36.131,35.9221,36.054,69500.0
2009-02-09 15:50:00,65.57,65.8,65.55,65.67,193700.0,36.0485,36.175,36.0375,36.1035,193700.0
2009-02-10 09:30:00,64.74,65.16,63.87,64.0,41400.0,35.5922,35.8231,35.1139,35.1854,41400.0
2009-02-10 09:40:00,64.03,64.51,64.03,64.18,36100.0,35.2019,35.4658,35.2019,35.2843,36100.0
2009-02-10 09:50:00,64.16,64.63,63.94,64.07,51400.0,35.2733,35.5317,35.1524,35.2239,51400.0
2009-02-10 10:00:00,64.02,64.02,63.78,63.92,57900.0,35.1964,35.1964,35.0644,35.1414,57900.0
2009-02-10 10:10:00,63.92,64.1,63.73,63.78,77700.0,35.1414,35.2403,35.0369,35.0644,77700.0
2009-02-10 10:20:00,63.8,63.83,63.13,63.49,92900.0,35.0754,35.0919,34.7071,34.905,92900.0
2009-02-10 10:30:00,63.45,64.1,63.45,64.06,32200.0,34.883,35.2403,34.883,35.2184,32200.0
2009-02-10 10:40:00,64.06,64.28,63.89,64.22,27400.0,35.2184,35.3393,35.1249,35.3063,27400.0
2009-02-10 10:50:00,64.24,64.4,64.05,64.19,30700.0,35.3173,35.4053,35.2129,35.2898,30700.0
2009-02-10 11:00:00,64.14,64.86,63.17,63.46,90100.0,35.2623,35.6582,34.7291,34.8885,90100.0
2009-02-10 11:10:00,63.45,63.7,63.01,63.7,37900.0,34.883,35.0204,34.6411,35.0204,37900.0
2009-02-10 11:20:00,63.72,64.0,63.12,63.33,46200.0,35.0314,35.1854,34.7016,34.817,46200.0
2009-02-10 11:30:00,63.26,63.27,61.98,62.29,94400.0,34.7785,34.784,34.0748,34.2453,94400.0
2009-02-10 11:40:00,62.29,62.87,62.13,62.53,68700.0,34.2453,34.5641,34.1573,34.3772,68700.0
2009-02-10 11:50:00,62.56,63.03,62.49,62.86,54300.0,34.3937,34.6521,34.3552,34.5586,54300.0
2009-02-10 12:00:00,62.9,62.94,62.26,62.37,36000.0,34.5806,34.6026,34.2288,34.2892,36000.0
2009-02-10 12:10:00,62.37,62.92,62.37,62.65,37200.0,34.2892,34.5916,34.2892,34.4432,37200.0
2009-02-10 12:20:00,62.65,62.81,62.44,62.61,49400.0,34.4432,34.5311,34.3277,34.4212,49400.0
2009-02-10 12:30:00,62.54,62.78,62.25,62.52,28700.0,34.3827,34.5146,34.2233,34.3717,28700.0
2009-02-10 12:40:00,62.56,62.57,62.25,62.56,23900.0,34.3937,34.3992,34.2233,34.3937,23900.0
2009-02-10 12:50:00,62.61,62.84,62.39,62.42,21200.0,34.4212,34.5476,34.3002,34.3167,21200.0
2009-02-10 13:00:00,62.41,62.41,61.95,62.12,39100.0,34.3112,34.3112,34.0583,34.1518,39100.0
2009-02-10 13:10:00,62.16,62.21,61.74,61.8,31900.0,34.1738,34.2013,33.9429,33.9759,31900.0
2009-02-10 13:20:00,61.79,62.13,61.43,61.99,62800.0,33.9704,34.1573,33.7725,34.0803,62800.0
2009-02-10 13:30:00,62.0,62.12,61.79,62.04,33700.0,34.0858,34.1518,33.9704,34.1078,33700.0
2009-02-10 13:40:00,62.03,62.16,61.85,62.0,38500.0,34.1023,34.1738,34.0034,34.0858,38500.0
2009-02-10 13:50:00,62.06,62.06,61.8,61.86,38000.0,34.1188,34.1188,33.9759,34.0089,38000.0
2009-02-10 14:00:00,61.85,61.98,61.49,61.52,53400.0,34.0034,34.0748,33.8054,33.8219,53400.0
2009-02-10 14:10:00,61.52,61.66,61.25,61.36,48400.0,33.8219,33.8989,33.6735,33.734,48400.0
2009-02-10 14:20:00,61.37,61.43,60.83,60.91,79700.0,33.7395,33.7725,33.4426,33.4866,79700.0
2009-02-10 14:30:00,60.9,61.04,60.72,61.03,49000.0,33.4811,33.558,33.3821,33.5525,49000.0
2009-02-10 14:40:00,61.01,61.46,60.95,61.29,71300.0,33.5416,33.789,33.5086,33.6955,71300.0
2009-02-10 14:50:00,61.28,61.28,60.61,60.73,70800.0,33.69,33.69,33.3216,33.3876,70800.0
2009-02-10 15:00:00,60.75,61.19,60.75,60.88,81100.0,33.3986,33.6405,33.3986,33.4701,81100.0
2009-02-10 15:10:00,60.86,60.9,60.03,60.16,145500.0,33.4591,33.4811,33.0028,33.0742,145500.0
2009-02-10 15:20:00,60.15,61.03,59.99,60.88,170400.0,33.0688,33.5525,32.9808,33.4701,170400.0
2009-02-10 15:30:00,60.85,60.91,60.1,60.22,178900.0,33.4536,33.4866,33.0413,33.1072,178900.0
2009-02-10 15:40:00,60.2,60.98,60.13,60.9,306000.0,33.0962,33.5251,33.0578,33.4811,306000.0
2009-02-10 15:50:00,60.88,61.05,60.25,60.35,639200.0,33.4701,33.5635,33.1237,33.1787,639200.0
2009-02-11 09:30:00,60.6,61.81,60.59,61.52,55800.0,33.3161,33.9814,33.3107,33.8219,55800.0
2009-02-11 09:40:00,61.58,61.64,60.88,61.24,77100.0,33.8549,33.8879,33.4701,33.668,77100.0
2009-02-11 09:50:00,61.19,61.42,60.94,61.25,96600.0,33.6405,33.767,33.5031,33.6735,96600.0
2009-02-11 10:00:00,61.24,61.41,60.4,60.46,134200.0,33.668,33.7615,33.2062,33.2392,134200.0
2009-02-11 10:10:00,60.46,60.66,60.4,60.55,61200.0,33.2392,33.3491,33.2062,33.2887,61200.0
2009-02-11 10:20:00,60.51,60.95,60.4,60.49,61900.0,33.2667,33.5086,33.2062,33.2557,61900.0
2009-02-11 10:30:00,60.47,60.58,59.92,60.16,79300.0,33.2447,33.3052,32.9423,33.0742,79300.0
2009-02-11 10:40:00,60.17,60.9,60.17,60.66,45000.0,33.0797,33.4811,33.0797,33.3491,45000.0
2009-02-11 10:50:00,60.67,60.9,60.61,60.73,45900.0,33.3546,33.4811,33.3216,33.3876,45900.0
2009-02-11 11:00:00,60.67,61.24,60.45,60.91,58000.0,33.3546,33.668,33.2337,33.4866,58000.0
2009-02-11 11:10:00,60.91,61.33,60.76,61.25,61700.0,33.4866,33.7175,33.4041,33.6735,61700.0
2009-02-11 11:20:00,61.28,61.28,60.84,60.99,32300.0,33.69,33.69,33.4481,33.5306,32300.0
2009-02-11 11:30:00,60.99,61.14,60.71,60.82,27400.0,33.5306,33.613,33.3766,33.4371,27400.0
2009-02-11 11:40:00,60.82,61.08,60.63,60.65,38900.0,33.4371,33.58,33.3326,33.3436,38900.0
2009-02-11 11:50:00,60.68,60.97,60.63,60.86,25800.0,33.3601,33.5196,33.3326,33.4591,25800.0
2009-02-11 12:00:00,60.89,61.01,60.79,60.98,24400.0,33.4756,33.5416,33.4206,33.5251,24400.0
2009-02-11 12:10:00,61.01,61.03,60.51,60.55,29300.0,33.5416,33.5525,33.2667,33.2887,29300.0
2009-02-11 12:20:00,60.53,60.77,60.47,60.77,18600.0,33.2777,33.4096,33.2447,33.4096,18600.0
2009-02-11 12:30:00,60.75,60.82,60.54,60.78,39300.0,33.3986,33.4371,33.2832,33.4151,39300.0
2009-02-11 12:40:00,60.78,60.94,60.71,60.88,51100.0,33.4151,33.5031,33.3766,33.4701,51100.0
2009-02-11 12:50:00,60.92,61.04,60.66,60.86,30800.0,33.4921,33.558,33.3491,33.4591,30800.0
2009-02-11 13:00:00,60.87,61.14,60.69,60.72,45200.0,33.4646,33.613,33.3656,33.3821,45200.0
2009-02-11 13:10:00,60.79,60.97,60.75,60.92,35900.0,33.4206,33.5196,33.3986,33.4921,35900.0
2009-02-11 13:20:00,60.92,61.01,60.67,60.76,43900.0,33.4921,33.5416,33.3546,33.4041,43900.0
2009-02-11 13:30:00,60.72,60.73,60.31,60.35,32400.0,33.3821,33.3876,33.1567,33.1787,32400.0
2009-02-11 13:40:00,60.34,60.36,59.52,59.6,50900.0,33.1732,33.1842,32.7224,32.7664,50900.0
2009-02-11 13:50:00,59.6,59.68,59.32,59.33,53800.0,32.7664,32.8104,32.6124,32.6179,53800.0
2009-02-11 14:00:00,59.36,59.67,59.29,59.58,61800.0,32.6344,32.8049,32.5959,32.7554,61800.0
2009-02-11 14:10:00,59.59,59.67,59.15,59.29,65500.0,32.7609,32.8049,32.519,32.5959,65500.0
2009-02-11 14:20:00,59.31,59.92,59.16,59.88,66000.0,32.6069,32.9423,32.5245,32.9203,66000.0
2009-02-11 14:30:00,59.9,60.31,59.81,60.16,60600.0,32.9313,33.1567,32.8818,33.0742,60600.0
2009-02-11 14:40:00,60.14,60.37,59.91,59.95,53800.0,33.0633,33.1897,32.9368,32.9588,53800.0
2009-02-11 14:50:00,59.95,61.14,59.95,60.9,123900.0,32.9588,33.613,32.9588,33.4811,123900.0
2009-02-11 15:00:00,60.92,60.98,60.53,60.8,74600.0,33.4921,33.5251,33.2777,33.4261,74600.0
2009-02-11 15:10:00,60.79,61.45,60.77,61.15,90800.0,33.4206,33.7835,33.4096,33.6185,90800.0
2009-02-11 15:20:00,61.2,61.2,60.55,60.77,57300.0,33.646,33.646,33.2887,33.4096,57300.0
2009-02-11 15:30:00,60.73,60.97,60.27,60.41,66400.0,33.3876,33.5196,33.1347,33.2117,66400.0
2009-02-11 15:40:00,60.41,60.56,60.08,60.4,81400.0,33.2117,33.2942,33.0303,33.2062,81400.0
2009-02-11 15:50:00,60.39,62.22,60.39,62.04,473000.0,33.2007,34.2068,33.2007,34.1078,473000.0
2009-02-12 09:30:00,60.85,60.85,58.35,59.22,107400.0,33.4536,33.4536,32.0792,32.5575,107400.0
2009-02-12 09:40:00,59.15,59.7,58.95,59.2,59000.0,32.519,32.8214,32.409,32.5465,59000.0
2009-02-12 09:50:00,59.19,59.25,58.41,58.45,74500.0,32.541,32.574,32.1121,32.1341,74500.0
2009-02-12 10:00:00,58.42,59.13,58.17,58.99,160100.0,32.1176,32.508,31.9802,32.431,160100.0
2009-02-12 10:10:00,58.99,59.13,58.8,58.89,52600.0,32.431,32.508,32.3266,32.376,52600.0
2009-02-12 10:20:00,58.9,59.24,58.66,59.18,65100.0,32.3815,32.5685,32.2496,32.5355,65100.0
2009-02-12 10:30:00,59.16,59.16,58.82,58.9,54000.0,32.5245,32.5245,32.3376,32.3815,54000.0
2009-02-12 10:40:00,58.92,59.76,58.81,59.68,85000.0,32.3925,32.8543,32.3321,32.8104,85000.0
2009-02-12 10:50:00,59.68,59.86,59.54,59.81,74400.0,32.8104,32.9093,32.7334,32.8818,74400.0
2009-02-12 11:00:00,59.76,59.84,59.49,59.53,54900.0,32.8543,32.8983,32.7059,32.7279,54900.0
2009-02-12 11:10:00,59.51,59.56,59.04,59.06,43400.0,32.7169,32.7444,32.4585,32.4695,43400.0
2009-02-12 11:20:00,59.03,59.12,58.88,58.94,37300.0,32.453,32.5025,32.3705,32.4035,37300.0
2009-02-12 11:30:00,58.95,59.37,58.87,59.13,37200.0,32.409,32.6399,32.365,32.508,37200.0
2009-02-12 11:40:00,59.14,59.58,59.13,59.48,67000.0,32.5135,32.7554,32.508,32.7004,67000.0
2009-02-12 11:50:00,59.47,59.67,59.46,59.52,49200.0,32.6949,32.8049,32.6894,32.7224,49200.0
2009-02-12 12:00:00,59.56,60.0,59.52,60.0,66600.0,32.7444,32.9863,32.7224,32.9863,66600.0
2009-02-12 12:10:00,59.97,60.01,59.7,59.75,48100.0,32.9698,32.9918,32.8214,32.8488,48100.0
2009-02-12 12:20:00,59.75,60.65,59.72,60.49,52900.0,32.8488,33.3436,32.8323,33.2557,52900.0
2009-02-12 12:30:00,60.52,60.61,59.93,59.95,34700.0,33.2722,33.3216,32.9478,32.9588,34700.0
2009-02-12 12:40:00,59.93,59.96,59.62,59.74,35500.0,32.9478,32.9643,32.7774,32.8433,35500.0
2009-02-12 12:50:00,59.74,59.87,59.61,59.61,32500.0,32.8433,32.9148,32.7719,32.7719,32500.0
2009-02-12 13:00:00,59.62,59.65,59.32,59.53,32900.0,32.7774,32.7939,32.6124,32.7279,32900.0
2009-02-12 13:10:00,59.52,59.62,59.12,59.28,57500.0,32.7224,32.7774,32.5025,32.5904,57500.0
2009-02-12 13:20:00,59.27,59.34,58.9,59.13,77000.0,32.585,32.6234,32.3815,32.508,77000.0
2009-02-12 13:30:00,59.09,59.33,58.52,58.53,66200.0,32.486,32.6179,32.1726,32.1781,66200.0
2009-02-12 13:40:00,58.51,58.75,58.38,58.55,51800.0,32.1671,32.2991,32.0957,32.1891,51800.0
2009-02-12 13:50:00,58.56,58.86,58.48,58.86,51000.0,32.1946,32.3595,32.1506,32.3595,51000.0
2009-02-12 14:00:00,58.86,58.86,58.44,58.61,49600.0,32.3595,32.3595,32.1286,32.2221,49600.0
2009-02-12 14:10:00,58.6,59.38,58.6,59.1,53500.0,32.2166,32.6454,32.2166,32.4915,53500.0
2009-02-12 14:20:00,59.12,59.24,58.92,59.07,64200.0,32.5025,32.5685,32.3925,32.475,64200.0
2009-02-12 14:30:00,59.07,59.12,58.31,58.44,110500.0,32.475,32.5025,32.0572,32.1286,110500.0
2009-02-12 14:40:00,58.43,58.6,58.26,58.41,63400.0,32.1231,32.2166,32.0297,32.1121,63400.0
2009-02-12 14:50:00,58.41,58.54,58.2,58.52,81400.0,32.1121,32.1836,31.9967,32.1726,81400.0
2009-02-12 15:00:00,58.55,58.57,58.0,58.36,134500.0,32.1891,32.2001,31.8867,32.0847,134500.0
2009-02-12 15:10:00,58.39,58.87,58.38,58.62,195700.0,32.1012,32.365,32.0957,32.2276,195700.0
2009-02-12 15:20:00,58.62,60.33,58.43,60.31,179200.0,32.2276,33.1677,32.1231,33.1567,179200.0
2009-02-12 15:30:00,60.33,60.37,59.49,60.16,167300.0,33.1677,33.1897,32.7059,33.0742,167300.0
2009-02-12 15:40:00,60.19,61.49,60.01,60.81,240700.0,33.0907,33.8054,32.9918,33.4316,240700.0
2009-02-12 15:50:00,60.8,62.54,60.63,62.16,532400.0,33.4261,34.3827,33.3326,34.1738,532400.0
2009-02-13 09:30:00,61.46,61.7,59.5,59.55,78100.0,33.789,33.9209,32.7114,32.7389,78100.0
2009-02-13 09:40:00,59.6,60.12,59.5,60.09,57300.0,32.7664,33.0523,32.7114,33.0358,57300.0
2009-02-13 09:50:00,60.14,60.76,59.72,60.74,149300.0,33.0633,33.4041,32.8323,33.3931,149300.0
2009-02-13 10:00:00,60.75,61.0,60.5,60.78,75300.0,33.3986,33.5361,33.2612,33.4151,75300.0
2009-02-13 10:10:00,60.7,60.7,60.03,60.25,62700.0,33.3711,33.3711,33.0028,33.1237,62700.0
2009-02-13 10:20:00,60.35,61.22,60.3,61.0,49400.0,33.1787,33.657,33.1512,33.5361,49400.0
2009-02-13 10:30:00,60.96,61.34,60.84,60.98,41100.0,33.5141,33.723,33.4481,33.5251,41100.0
2009-02-13 10:40:00,61.02,61.02,60.43,60.6,42400.0,33.5471,33.5471,33.2227,33.3161,42400.0
2009-02-13 10:50:00,60.58,60.74,60.48,60.54,38700.0,33.3052,33.3931,33.2502,33.2832,38700.0
2009-02-13 11:00:00,60.49,60.53,60.19,60.27,24000.0,33.2557,33.2777,33.0907,33.1347,24000.0
2009-02-13 11:10:00,60.28,60.52,60.26,60.45,32600.0,33.1402,33.2722,33.1292,33.2337,32600.0
2009-02-13 11:20:00,60.41,60.44,59.99,60.06,30400.0,33.2117,33.2282,32.9808,33.0193,30400.0
2009-02-13 11:30:00,60.05,60.4,59.96,60.11,45100.0,33.0138,33.2062,32.9643,33.0468,45100.0
2009-02-13 11:40:00,60.12,60.15,59.49,59.63,28200.0,33.0523,33.0688,32.7059,32.7829,28200.0
2009-02-13 11:50:00,59.64,59.82,59.45,59.5,26400.0,32.7884,32.8873,32.6839,32.7114,26400.0
2009-02-13 12:00:00,59.5,59.7,59.24,59.36,22900.0,32.7114,32.8214,32.5685,32.6344,22900.0
2009-02-13 12:10:00,59.32,59.63,59.28,59.34,20700.0,32.6124,32.7829,32.5904,32.6234,20700.0
2009-02-13 12:20:00,59.41,59.68,59.08,59.63,33300.0,32.6619,32.8104,32.4805,32.7829,33300.0
2009-02-13 12:30:00,59.63,59.66,59.06,59.29,25800.0,32.7829,32.7994,32.4695,32.5959,25800.0
2009-02-13 12:40:00,59.28,59.42,59.0,59.06,21300.0,32.5904,32.6674,32.4365,32.4695,21300.0
2009-02-13 12:50:00,59.01,59.08,58.55,58.69,59900.0,32.442,32.4805,32.1891,32.2661,59900.0
2009-02-13 13:00:00,58.69,59.13,58.63,59.13,34600.0,32.2661,32.508,32.2331,32.508,34600.0
2009-02-13 13:10:00,59.1,59.35,58.93,59.33,42000.0,32.4915,32.6289,32.398,32.6179,42000.0
2009-02-13 13:20:00,59.35,60.23,59.24,60.08,66000.0,32.6289,33.1127,32.5685,33.0303,66000.0
2009-02-13 13:30:00,60.11,60.11,59.63,59.88,25500.0,33.0468,33.0468,32.7829,32.9203,25500.0
2009-02-13 13:40:00,59.81,60.59,59.63,60.52,56800.0,32.8818,33.3107,32.7829,33.2722,56800.0
2009-02-13 13:50:00,60.51,60.79,59.85,59.93,68000.0,33.2667,33.4206,32.9038,32.9478,68000.0
2009-02-13 14:00:00,59.92,60.31,59.5,59.6,51400.0,32.9423,33.1567,32.7114,32.7664,51400.0
2009-02-13 14:10:00,59.62,60.08,59.43,59.7,44700.0,32.7774,33.0303,32.6729,32.8214,44700.0
2009-02-13 14:20:00,59.68,60.07,59.66,59.85,62500.0,32.8104,33.0248,32.7994,32.9038,62500.0
2009-02-13 14:30:00,59.8,59.98,59.59,59.9,38600.0,32.8763,32.9753,32.7609,32.9313,38600.0
2009-02-13 14:40:00,59.85,59.95,59.11,59.13,50600.0,32.9038,32.9588,32.497,32.508,50600.0
2009-02-13 14:50:00,59.15,59.47,58.87,58.93,75700.0,32.519,32.6949,32.365,32.398,75700.0
2009-02-13 15:00:00,58.94,59.45,58.64,58.8,78400.0,32.4035,32.6839,32.2386,32.3266,78400.0
2009-02-13 15:10:00,58.8,58.8,58.13,58.22,109000.0,32.3266,32.3266,31.9582,32.0077,109000.0
2009-02-13 15:20:00,58.23,58.57,58.01,58.39,173500.0,32.0132,32.2001,31.8922,32.1012,173500.0
2009-02-13 15:30:00,58.36,59.13,58.35,58.82,122400.0,32.0847,32.508,32.0792,32.3376,122400.0
2009-02-13 15:40:00,58.79,58.9,58.32,58.51,149500.0,32.3211,32.3815,32.0627,32.1671,149500.0
2009-02-13 15:50:00,58.51,58.55,57.38,57.54,734800.0,32.1671,32.1891,31.5459,31.6338,734800.0
2009-02-17 09:30:00,55.03,55.95,54.44,55.06,207200.0,30.2539,30.7597,29.9296,30.2704,207200.0
2009-02-17 09:40:00,55.06,55.43,54.86,55.02,181900.0,30.2704,30.4738,30.1605,30.2484,181900.0
2009-02-17 09:50:00,55.01,55.57,54.71,55.21,152800.0,30.2429,30.5508,30.078,30.3529,152800.0
2009-02-17 10:00:00,55.16,55.6,54.99,55.17,87400.0,30.3254,30.5673,30.2319,30.3309,87400.0
2009-02-17 10:10:00,55.15,55.34,54.87,55.06,111700.0,30.3199,30.4244,30.166,30.2704,111700.0
2009-02-17 10:20:00,55.0,55.36,54.92,55.3,65500.0,30.2374,30.4353,30.1934,30.4024,65500.0
2009-02-17 10:30:00,55.24,55.53,55.13,55.29,88800.0,30.3694,30.5288,30.3089,30.3969,88800.0
2009-02-17 10:40:00,55.32,55.55,55.22,55.35,77900.0,30.4134,30.5398,30.3584,30.4298,77900.0
2009-02-17 10:50:00,55.4,55.89,55.34,55.78,107600.0,30.4573,30.7267,30.4244,30.6662,107600.0
2009-02-17 11:00:00,55.76,55.96,55.65,55.87,90700.0,30.6553,30.7652,30.5948,30.7157,90700.0
2009-02-17 11:10:00,55.87,55.95,55.64,55.74,56100.0,30.7157,30.7597,30.5893,30.6443,56100.0
2009-02-17 11:20:00,55.7,55.91,55.6,55.6,38600.0,30.6223,30.7377,30.5673,30.5673,38600.0
2009-02-17 11:30:00,55.58,55.62,55.45,55.49,60100.0,30.5563,30.5783,30.4848,30.5068,60100.0
2009-02-17 11:40:00,55.51,55.61,55.25,55.25,57400.0,30.5178,30.5728,30.3749,30.3749,57400.0
2009-02-17 11:50:00,55.25,55.26,54.86,55.04,97400.0,30.3749,30.3804,30.1605,30.2594,97400.0
2009-02-17 12:00:00,55.05,55.25,54.93,54.95,38100.0,30.2649,30.3749,30.1989,30.2099,38100.0
2009-02-17 12:10:00,54.95,55.1,54.87,55.0,53100.0,30.2099,30.2924,30.166,30.2374,53100.0
2009-02-17 12:20:00,55.0,55.07,54.83,55.0,47600.0,30.2374,30.2759,30.144,30.2374,47600.0
2009-02-17 12:30:00,55.04,55.08,54.89,54.97,41200.0,30.2594,30.2814,30.177,30.2209,41200.0
2009-02-17 12:40:00,54.97,55.27,54.97,55.05,44700.0,30.2209,30.3859,30.2209,30.2649,44700.0
2009-02-17 12:50:00,55.03,55.26,54.99,55.13,52800.0,30.2539,30.3804,30.2319,30.3089,52800.0
2009-02-17 13:00:00,55.16,55.25,54.86,54.9,38100.0,30.3254,30.3749,30.1605,30.1825,38100.0
2009-02-17 13:10:00,54.89,54.9,54.81,54.87,52300.0,30.177,30.1825,30.133,30.166,52300.0
2009-02-17 13:20:00,54.89,54.9,54.7,54.85,88400.0,30.177,30.1825,30.0725,30.155,88400.0
2009-02-17 13:30:00,54.85,54.95,54.73,54.8,63300.0,30.155,30.2099,30.089,30.1275,63300.0
2009-02-17 13:40:00,54.81,55.3,54.8,55.18,97200.0,30.133,30.4024,30.1275,30.3364,97200.0
2009-02-17 13:50:00,55.18,55.2,54.81,54.86,65800.0,30.3364,30.3474,30.133,30.1605,65800.0
2009-02-17 14:00:00,54.88,55.14,54.68,54.91,90300.0,30.1715,30.3144,30.0615,30.1879,90300.0
2009-02-17 14:10:00,54.92,54.99,54.76,54.89,48300.0,30.1934,30.2319,30.1055,30.177,48300.0
2009-02-17 14:20:00,54.89,55.06,54.64,54.71,46400.0,30.177,30.2704,30.0395,30.078,46400.0
2009-02-17 14:30:00,54.65,55.31,54.64,55.26,73600.0,30.045,30.4079,30.0395,30.3804,73600.0
2009-02-17 14:40:00,55.3,55.36,54.83,54.87,71800.0,30.4024,30.4353,30.144,30.166,71800.0
2009-02-17 14:50:00,54.86,55.1,54.63,54.77,69800.0,30.1605,30.2924,30.034,30.111,69800.0
2009-02-17 15:00:00,54.76,54.78,54.4,54.65,95600.0,30.1055,30.1165,29.9076,30.045,95600.0
2009-02-17 15:10:00,54.65,54.7,54.11,54.11,131900.0,30.045,30.0725,29.7481,29.7481,131900.0
2009-02-17 15:20:00,54.12,54.17,53.56,53.65,200800.0,29.7536,29.7811,29.4458,29.4952,200800.0
2009-02-17 15:30:00,53.66,55.31,53.65,54.99,330800.0,29.5007,30.4079,29.4952,30.2319,330800.0
2009-02-17 15:40:00,54.99,55.15,54.39,54.47,298800.0,30.2319,30.3199,29.9021,29.946,298800.0
2009-02-17 15:50:00,54.44,54.54,53.65,53.91,714500.0,29.9296,29.9845,29.4952,29.6382,714500.0
2009-02-18 09:30:00,55.08,55.88,55.0,55.01,97200.0,30.2814,30.7212,30.2374,30.2429,97200.0
2009-02-18 09:40:00,55.02,55.69,54.87,55.37,104700.0,30.2484,30.6168,30.166,30.4408,104700.0
2009-02-18 09:50:00,55.42,55.42,53.97,54.14,101400.0,30.4683,30.4683,29.6712,29.7646,101400.0
2009-02-18 10:00:00,54.14,54.48,53.42,53.48,103600.0,29.7646,29.9515,29.3688,29.4018,103600.0
2009-02-18 10:10:00,53.45,53.59,52.97,53.02,126600.0,29.3853,29.4623,29.1214,29.1489,126600.0
2009-02-18 10:20:00,53.09,54.02,53.02,53.41,85200.0,29.1874,29.6987,29.1489,29.3633,85200.0
2009-02-18 10:30:00,53.41,54.12,53.38,53.89,63700.0,29.3633,29.7536,29.3468,29.6272,63700.0
2009-02-18 10:40:00,53.89,54.23,53.65,53.99,77500.0,29.6272,29.8141,29.4952,29.6822,77500.0
2009-02-18 10:50:00,54.0,54.13,53.54,53.54,47400.0,29.6877,29.7591,29.4348,29.4348,47400.0
2009-02-18 11:00:00,53.54,53.7,53.27,53.67,49000.0,29.4348,29.5227,29.2863,29.5062,49000.0
2009-02-18 11:10:00,53.67,53.93,53.59,53.81,59200.0,29.5062,29.6492,29.4623,29.5832,59200.0
2009-02-18 11:20:00,53.8,54.55,53.8,54.28,65800.0,29.5777,29.99,29.5777,29.8416,65800.0
2009-02-18 11:30:00,54.27,54.31,53.89,54.09,39600.0,29.8361,29.8581,29.6272,29.7371,39600.0
2009-02-18 11:40:00,54.1,54.61,53.91,54.26,47800.0,29.7426,30.023,29.6382,29.8306,47800.0
2009-02-18 11:50:00,54.27,54.53,54.21,54.33,53400.0,29.8361,29.979,29.8031,29.8691,53400.0
2009-02-18 12:00:00,54.25,54.88,54.19,54.79,62100.0,29.8251,30.1715,29.7921,30.122,62100.0
2009-02-18 12:10:00,54.86,55.0,54.71,54.8,31400.0,30.1605,30.2374,30.078,30.1275,31400.0
2009-02-18 12:20:00,54.8,54.99,54.57,54.79,46700.0,30.1275,30.2319,30.001,30.122,46700.0
2009-02-18 12:30:00,54.76,54.88,54.53,54.53,52700.0,30.1055,30.1715,29.979,29.979,52700.0
2009-02-18 12:40:00,54.55,54.65,54.15,54.15,45700.0,29.99,30.045,29.7701,29.7701,45700.0
2009-02-18 12:50:00,54.15,54.59,53.99,54.56,51100.0,29.7701,30.012,29.6822,29.9955,51100.0
2009-02-18 13:00:00,54.49,54.75,53.99,54.21,47200.0,29.957,30.1,29.6822,29.8031,47200.0
2009-02-18 13:10:00,54.17,54.42,53.94,53.94,32600.0,29.7811,29.9186,29.6547,29.6547,32600.0
2009-02-18 13:20:00,53.94,54.14,53.75,54.08,19900.0,29.6547,29.7646,29.5502,29.7316,19900.0
2009-02-18 13:30:00,54.08,54.09,53.68,53.71,14700.0,29.7316,29.7371,29.5117,29.5282,14700.0
2009-02-18 13:40:00,53.74,53.99,53.65,53.82,30000.0,29.5447,29.6822,29.4952,29.5887,30000.0
2009-02-18 13:50:00,53.82,54.1,53.62,53.96,38600.0,29.5887,29.7426,29.4787,29.6657,38600.0
2009-02-18 14:00:00,53.94,54.2,53.64,54.15,31900.0,29.6547,29.7976,29.4897,29.7701,31900.0
2009-02-18 14:10:00,54.21,54.21,53.48,53.54,52900.0,29.8031,29.8031,29.4018,29.4348,52900.0
2009-02-18 14:20:00,53.54,53.77,53.48,53.57,49000.0,29.4348,29.5612,29.4018,29.4513,49000.0
2009-02-18 14:30:00,53.61,53.75,53.22,53.32,57800.0,29.4732,29.5502,29.2588,29.3138,57800.0
2009-02-18 14:40:00,53.31,53.44,53.14,53.32,48600.0,29.3083,29.3798,29.2149,29.3138,48600.0
2009-02-18 14:50:00,53.36,53.94,53.2,53.91,46300.0,29.3358,29.6547,29.2478,29.6382,46300.0
2009-02-18 15:00:00,53.96,54.45,53.83,53.98,104300.0,29.6657,29.9351,29.5942,29.6767,104300.0
2009-02-18 15:10:00,53.97,54.48,53.95,54.33,75000.0,29.6712,29.9515,29.6602,29.8691,75000.0
2009-02-18 15:20:00,54.35,54.61,54.11,54.24,66500.0,29.8801,30.023,29.7481,29.8196,66500.0
2009-02-18 15:30:00,54.19,54.5,54.08,54.47,74900.0,29.7921,29.9625,29.7316,29.946,74900.0
2009-02-18 15:40:00,54.46,54.92,54.39,54.69,118700.0,29.9406,30.1934,29.9021,30.067,118700.0
2009-02-18 15:50:00,54.69,55.3,54.55,55.14,308600.0,30.067,30.4024,29.99,30.3144,308600.0
2009-02-19 09:30:00,55.81,56.18,54.91,55.15,61200.0,30.6827,30.8862,30.1879,30.3199,61200.0
2009-02-19 09:40:00,55.12,55.16,54.52,54.74,73800.0,30.3034,30.3254,29.9735,30.0945,73800.0
2009-02-19 09:50:00,54.74,54.98,54.74,54.92,71100.0,30.0945,30.2264,30.0945,30.1934,71100.0
2009-02-19 10:00:00,54.82,54.93,54.57,54.67,41000.0,30.1385,30.1989,30.001,30.056,41000.0
2009-02-19 10:10:00,54.69,54.71,54.02,54.06,70900.0,30.067,30.078,29.6987,29.7206,70900.0
2009-02-19 10:20:00,54.06,54.16,53.65,53.73,99600.0,29.7206,29.7756,29.4952,29.5392,99600.0
2009-02-19 10:30:00,53.73,54.01,53.66,53.83,65200.0,29.5392,29.6932,29.5007,29.5942,65200.0
2009-02-19 10:40:00,53.82,53.87,53.53,53.55,69000.0,29.5887,29.6162,29.4293,29.4403,69000.0
2009-02-19 10:50:00,53.57,53.6,53.33,53.49,50300.0,29.4513,29.4677,29.3193,29.4073,50300.0
2009-02-19 11:00:00,53.5,54.11,53.44,54.04,85700.0,29.4128,29.7481,29.3798,29.7096,85700.0
2009-02-19 11:10:00,54.02,54.26,53.97,54.05,39300.0,29.6987,29.8306,29.6712,29.7151,39300.0
2009-02-19 11:20:00,54.06,54.09,53.76,53.76,50000.0,29.7206,29.7371,29.5557,29.5557,50000.0
2009-02-19 11:30:00,53.78,53.84,53.45,53.57,57300.0,29.5667,29.5997,29.3853,29.4513,57300.0
2009-02-19 11:40:00,53.58,53.6,53.07,53.07,53300.0,29.4568,29.4677,29.1764,29.1764,53300.0
2009-02-19 11:50:00,53.08,53.3,52.87,52.93,80600.0,29.1819,29.3028,29.0664,29.0994,80600.0
2009-02-19 12:00:00,52.94,53.25,52.78,53.2,50900.0,29.1049,29.2753,29.0169,29.2478,50900.0
2009-02-19 12:10:00,53.26,53.33,52.92,53.21,48800.0,29.2808,29.3193,29.0939,29.2533,48800.0
2009-02-19 12:20:00,53.22,53.3,52.99,53.14,35300.0,29.2588,29.3028,29.1324,29.2149,35300.0
2009-02-19 12:30:00,53.14,53.42,53.1,53.36,39100.0,29.2149,29.3688,29.1929,29.3358,39100.0
2009-02-19 12:40:00,53.36,53.42,53.09,53.21,37400.0,29.3358,29.3688,29.1874,29.2533,37400.0
2009-02-19 12:50:00,53.2,53.31,53.15,53.19,26100.0,29.2478,29.3083,29.2204,29.2423,26100.0
2009-02-19 13:00:00,53.18,53.3,52.93,53.27,42600.0,29.2368,29.3028,29.0994,29.2863,42600.0
2009-02-19 13:10:00,53.28,53.61,53.15,53.53,60100.0,29.2918,29.4732,29.2204,29.4293,60100.0
2009-02-19 13:20:00,53.53,53.57,53.37,53.52,66700.0,29.4293,29.4513,29.3413,29.4238,66700.0
2009-02-19 13:30:00,53.52,53.53,53.09,53.13,65600.0,29.4238,29.4293,29.1874,29.2094,65600.0
2009-02-19 13:40:00,53.17,53.18,52.95,53.05,33700.0,29.2313,29.2368,29.1104,29.1654,33700.0
2009-02-19 13:50:00,53.03,53.03,52.5,52.73,87400.0,29.1544,29.1544,28.863,28.9894,87400.0
2009-02-19 14:00:00,52.74,53.24,52.72,53.1,53800.0,28.9949,29.2698,28.9839,29.1929,53800.0
2009-02-19 14:10:00,53.12,53.18,52.8,52.8,66400.0,29.2039,29.2368,29.0279,29.0279,66400.0
2009-02-19 14:20:00,52.79,53.05,52.73,53.0,65700.0,29.0224,29.1654,28.9894,29.1379,65700.0
2009-02-19 14:30:00,53.04,53.04,52.82,52.99,73000.0,29.1599,29.1599,29.0389,29.1324,73000.0
2009-02-19 14:40:00,53.02,53.02,52.57,52.61,74800.0,29.1489,29.1489,28.9015,28.9235,74800.0
2009-02-19 14:50:00,52.61,53.07,52.57,52.91,86700.0,28.9235,29.1764,28.9015,29.0884,86700.0
2009-02-19 15:00:00,52.89,53.07,52.57,52.58,112600.0,29.0774,29.1764,28.9015,28.907,112600.0
2009-02-19 15:10:00,52.59,52.61,52.2,52.25,155200.0,28.9125,28.9235,28.6981,28.7256,155200.0
2009-02-19 15:20:00,52.26,52.66,52.05,52.43,148500.0,28.7311,28.951,28.6156,28.8245,148500.0
2009-02-19 15:30:00,52.45,52.5,51.49,51.49,210900.0,28.8355,28.863,28.3077,28.3077,210900.0
2009-02-19 15:40:00,51.49,52.48,51.27,52.25,349200.0,28.3077,28.852,28.1868,28.7256,349200.0
2009-02-19 15:50:00,52.24,52.45,51.01,51.62,770500.0,28.7201,28.8355,28.0438,28.3792,770500.0
2009-02-20 09:30:00,50.11,52.09,49.55,51.51,227600.0,27.549,28.6376,27.2412,28.3187,227600.0
2009-02-20 09:40:00,51.62,52.07,51.17,52.03,94800.0,28.3792,28.6266,28.1318,28.6046,94800.0
2009-02-20 09:50:00,52.05,52.57,51.41,51.89,121400.0,28.6156,28.9015,28.2637,28.5276,121400.0
2009-02-20 10:00:00,51.88,52.59,51.64,52.08,191400.0,28.5221,28.9125,28.3902,28.6321,191400.0
2009-02-20 10:10:00,52.16,52.76,51.88,52.45,159800.0,28.6761,29.0059,28.5221,28.8355,159800.0
2009-02-20 10:20:00,52.44,53.11,52.23,52.98,131200.0,28.83,29.1984,28.7146,29.1269,131200.0
2009-02-20 10:30:00,53.0,53.05,52.52,52.96,100000.0,29.1379,29.1654,28.874,29.1159,100000.0
2009-02-20 10:40:00,52.93,53.24,52.74,52.89,76600.0,29.0994,29.2698,28.9949,29.0774,76600.0
2009-02-20 10:50:00,52.85,52.87,52.14,52.18,89500.0,29.0554,29.0664,28.6651,28.6871,89500.0
2009-02-20 11:00:00,52.16,52.35,51.81,51.86,65700.0,28.6761,28.7805,28.4837,28.5111,65700.0
2009-02-20 11:10:00,51.91,52.0,51.65,51.92,89200.0,28.5386,28.5881,28.3957,28.5441,89200.0
2009-02-20 11:20:00,51.9,52.31,51.8,51.92,94700.0,28.5331,28.7585,28.4782,28.5441,94700.0
2009-02-20 11:30:00,51.87,52.3,51.59,52.27,90000.0,28.5166,28.753,28.3627,28.7366,90000.0
2009-02-20 11:40:00,52.31,52.32,51.94,52.3,60000.0,28.7585,28.764,28.5551,28.753,60000.0
2009-02-20 11:50:00,52.31,52.31,51.91,51.96,68700.0,28.7585,28.7585,28.5386,28.5661,68700.0
2009-02-20 12:00:00,52.0,52.51,51.96,52.51,57700.0,28.5881,28.8685,28.5661,28.8685,57700.0
2009-02-20 12:10:00,52.48,52.78,52.44,52.68,78200.0,28.852,29.0169,28.83,28.962,78200.0
2009-02-20 12:20:00,52.66,52.66,52.25,52.32,72500.0,28.951,28.951,28.7256,28.764,72500.0
2009-02-20 12:30:00,52.31,52.32,52.01,52.1,59000.0,28.7585,28.764,28.5936,28.6431,59000.0
2009-02-20 12:40:00,52.15,52.15,51.8,51.94,54900.0,28.6706,28.6706,28.4782,28.5551,54900.0
2009-02-20 12:50:00,51.93,52.07,51.69,51.98,61500.0,28.5496,28.6266,28.4177,28.5771,61500.0
2009-02-20 13:00:00,51.93,52.18,51.71,51.87,67000.0,28.5496,28.6871,28.4287,28.5166,67000.0
2009-02-20 13:10:00,51.84,52.08,51.66,51.79,73200.0,28.5002,28.6321,28.4012,28.4727,73200.0
2009-02-20 13:20:00,51.81,52.34,51.74,52.12,115100.0,28.4837,28.775,28.4452,28.6541,115100.0
2009-02-20 13:30:00,52.12,52.4,51.92,52.21,107200.0,28.6541,28.808,28.5441,28.7036,107200.0
2009-02-20 13:40:00,52.24,52.38,52.13,52.27,48400.0,28.7201,28.797,28.6596,28.7366,48400.0
2009-02-20 13:50:00,52.32,52.88,52.3,52.72,88000.0,28.764,29.0719,28.753,28.9839,88000.0
2009-02-20 14:00:00,52.72,52.8,52.38,52.71,75000.0,28.9839,29.0279,28.797,28.9785,75000.0
2009-02-20 14:10:00,52.69,53.4,52.47,53.38,216600.0,28.9675,29.3578,28.8465,29.3468,216600.0
2009-02-20 14:20:00,53.36,54.48,52.96,53.42,320500.0,29.3358,29.9515,29.1159,29.3688,320500.0
2009-02-20 14:30:00,53.44,54.0,53.31,53.52,212300.0,29.3798,29.6877,29.3083,29.4238,212300.0
2009-02-20 14:40:00,53.58,54.19,53.34,54.17,175300.0,29.4568,29.7921,29.3248,29.7811,175300.0
2009-02-20 14:50:00,54.16,55.03,53.84,54.05,158500.0,29.7756,30.2539,29.5997,29.7151,158500.0
2009-02-20 15:00:00,54.1,54.26,53.49,54.02,129500.0,29.7426,29.8306,29.4073,29.6987,129500.0
2009-02-20 15:10:00,53.99,54.14,53.66,54.04,108600.0,29.6822,29.7646,29.5007,29.7096,108600.0
2009-02-20 15:20:00,54.05,54.26,53.52,53.69,113400.0,29.7151,29.8306,29.4238,29.5172,113400.0
2009-02-20 15:30:00,53.71,54.69,53.28,54.52,172200.0,29.5282,30.067,29.2918,29.9735,172200.0
2009-02-20 15:40:00,54.52,54.56,53.81,54.13,242100.0,29.9735,29.9955,29.5832,29.7591,242100.0
2009-02-20 15:50:00,54.12,55.19,53.85,55.03,763500.0,29.7536,30.3419,29.6052,30.2539,763500.0
2009-02-23 09:30:00,54.79,55.83,53.76,54.6,98200.0,30.122,30.6937,29.5557,30.0175,98200.0
2009-02-23 09:40:00,54.49,54.88,53.96,54.06,83500.0,29.957,30.1715,29.6657,29.7206,83500.0
2009-02-23 09:50:00,54.04,54.33,53.64,53.95,64300.0,29.7096,29.8691,29.4897,29.6602,64300.0
2009-02-23 10:00:00,53.89,53.92,53.28,53.71,72300.0,29.6272,29.6437,29.2918,29.5282,72300.0
2009-02-23 10:10:00,53.68,53.76,52.92,53.27,56900.0,29.5117,29.5557,29.0939,29.2863,56900.0
2009-02-23 10:20:00,53.28,53.62,53.15,53.28,45900.0,29.2918,29.4787,29.2204,29.2918,45900.0
2009-02-23 10:30:00,53.3,53.3,52.55,52.71,71000.0,29.3028,29.3028,28.8905,28.9785,71000.0
2009-02-23 10:40:00,52.72,52.96,52.35,52.79,77400.0,28.9839,29.1159,28.7805,29.0224,77400.0
2009-02-23 10:50:00,52.81,52.91,52.01,52.03,68400.0,29.0334,29.0884,28.5936,28.6046,68400.0
2009-02-23 11:00:00,52.02,52.68,52.01,52.29,67100.0,28.5991,28.962,28.5936,28.7475,67100.0
2009-02-23 11:10:00,52.31,52.84,52.3,52.44,52800.0,28.7585,29.0499,28.753,28.83,52800.0
2009-02-23 11:20:00,52.41,52.65,52.24,52.43,41100.0,28.8135,28.9455,28.7201,28.8245,41100.0
2009-02-23 11:30:00,52.4,52.49,51.98,52.37,49800.0,28.808,28.8575,28.5771,28.7915,49800.0
2009-02-23 11:40:00,52.39,52.41,51.94,52.16,48900.0,28.8025,28.8135,28.5551,28.6761,48900.0
2009-02-23 11:50:00,52.15,52.69,52.11,52.69,53600.0,28.6706,28.9675,28.6486,28.9675,53600.0
2009-02-23 12:00:00,52.67,52.67,52.24,52.25,32500.0,28.9565,28.9565,28.7201,28.7256,32500.0
2009-02-23 12:10:00,52.22,52.65,52.08,52.13,44200.0,28.7091,28.9455,28.6321,28.6596,44200.0
2009-02-23 12:20:00,52.13,52.3,52.07,52.17,31900.0,28.6596,28.753,28.6266,28.6816,31900.0
2009-02-23 12:30:00,52.11,52.32,51.9,52.31,42900.0,28.6486,28.764,28.5331,28.7585,42900.0
2009-02-23 12:40:00,52.29,52.31,52.0,52.05,53600.0,28.7475,28.7585,28.5881,28.6156,53600.0
2009-02-23 12:50:00,52.07,52.23,52.0,52.0,29100.0,28.6266,28.7146,28.5881,28.5881,29100.0
2009-02-23 13:00:00,52.0,52.5,51.99,52.5,46900.0,28.5881,28.863,28.5826,28.863,46900.0
2009-02-23 13:10:00,52.51,52.59,52.3,52.38,30700.0,28.8685,28.9125,28.753,28.797,30700.0
2009-02-23 13:20:00,52.32,52.61,52.28,52.37,22500.0,28.764,28.9235,28.742,28.7915,22500.0
2009-02-23 13:30:00,52.43,52.5,52.11,52.3,49800.0,28.8245,28.863,28.6486,28.753,49800.0
2009-02-23 13:40:00,52.34,52.85,52.34,52.49,55600.0,28.775,29.0554,28.775,28.8575,55600.0
2009-02-23 13:50:00,52.5,52.66,52.16,52.17,62600.0,28.863,28.951,28.6761,28.6816,62600.0
2009-02-23 14:00:00,52.16,52.28,52.0,52.04,82300.0,28.6761,28.742,28.5881,28.6101,82300.0
2009-02-23 14:10:00,52.01,52.79,52.0,52.58,116000.0,28.5936,29.0224,28.5881,28.907,116000.0
2009-02-23 14:20:00,52.53,53.29,52.49,53.14,112900.0,28.8795,29.2973,28.8575,29.2149,112900.0
2009-02-23 14:30:00,53.13,53.25,52.63,52.81,89100.0,29.2094,29.2753,28.9345,29.0334,89100.0
2009-02-23 14:40:00,52.78,52.95,52.3,52.37,60200.0,29.0169,29.1104,28.753,28.7915,60200.0
2009-02-23 14:50:00,52.34,52.44,51.7,52.07,98600.0,28.775,28.83,28.4232,28.6266,98600.0
2009-02-23 15:00:00,52.04,52.8,51.68,52.42,163000.0,28.6101,29.0279,28.4122,28.819,163000.0
2009-02-23 15:10:00,52.43,52.64,52.18,52.21,83800.0,28.8245,28.94,28.6871,28.7036,83800.0
2009-02-23 15:20:00,52.18,52.28,51.73,51.97,143200.0,28.6871,28.742,28.4397,28.5716,143200.0
2009-02-23 15:30:00,51.96,52.24,51.51,51.6,173900.0,28.5661,28.7201,28.3187,28.3682,173900.0
2009-02-23 15:40:00,51.6,51.94,51.5,51.59,268700.0,28.3682,28.5551,28.3132,28.3627,268700.0
2009-02-23 15:50:00,51.55,51.74,51.0,51.07,812400.0,28.3407,28.4452,28.0383,28.0768,812400.0
2009-02-24 09:30:00,52.5,53.64,51.48,53.52,86500.0,28.863,29.4897,28.3022,29.4238,86500.0
2009-02-24 09:40:00,53.43,53.43,52.33,52.37,89600.0,29.3743,29.3743,28.7695,28.7915,89600.0
2009-02-24 09:50:00,52.33,52.72,51.9,52.25,123200.0,28.7695,28.9839,28.5331,28.7256,123200.0
2009-02-24 10:00:00,52.23,52.66,51.72,52.25,149200.0,28.7146,28.951,28.4342,28.7256,149200.0
2009-02-24 10:10:00,52.25,52.56,51.81,51.99,75800.0,28.7256,28.896,28.4837,28.5826,75800.0
2009-02-24 10:20:00,51.99,52.6,51.76,52.44,85700.0,28.5826,28.918,28.4562,28.83,85700.0
2009-02-24 10:30:00,52.39,53.13,52.32,52.89,67100.0,28.8025,29.2094,28.764,29.0774,67100.0
2009-02-24 10:40:00,52.9,53.49,52.74,53.49,76700.0,29.0829,29.4073,28.9949,29.4073,76700.0
2009-02-24 10:50:00,53.52,53.61,53.22,53.34,82800.0,29.4238,29.4732,29.2588,29.3248,82800.0
2009-02-24 11:00:00,53.4,53.56,53.27,53.33,59800.0,29.3578,29.4458,29.2863,29.3193,59800.0
2009-02-24 11:10:00,53.32,53.5,53.19,53.32,77000.0,29.3138,29.4128,29.2423,29.3138,77000.0
2009-02-24 11:20:00,53.29,53.4,52.9,53.18,44000.0,29.2973,29.3578,29.0829,29.2368,44000.0
2009-02-24 11:30:00,53.25,53.26,52.81,52.82,27700.0,29.2753,29.2808,29.0334,29.0389,27700.0
2009-02-24 11:40:00,52.82,52.91,52.42,52.45,54900.0,29.0389,29.0884,28.819,28.8355,54900.0
2009-02-24 11:50:00,52.45,52.68,52.45,52.58,49100.0,28.8355,28.962,28.8355,28.907,49100.0
2009-02-24 12:00:00,52.58,52.71,52.37,52.38,67000.0,28.907,28.9785,28.7915,28.797,67000.0
2009-02-24 12:10:00,52.37,52.43,52.12,52.19,52600.0,28.7915,28.8245,28.6541,28.6926,52600.0
2009-02-24 12:20:00,52.21,52.53,52.16,52.26,65900.0,28.7036,28.8795,28.6761,28.7311,65900.0
2009-02-24 12:30:00,52.28,52.4,52.18,52.22,131700.0,28.742,28.808,28.6871,28.7091,131700.0
2009-02-24 12:40:00,52.21,52.54,52.19,52.49,75200.0,28.7036,28.885,28.6926,28.8575,75200.0
2009-02-24 12:50:00,52.51,52.65,52.41,52.47,54600.0,28.8685,28.9455,28.8135,28.8465,54600.0
2009-02-24 13:00:00,52.46,52.92,52.43,52.73,60000.0,28.841,29.0939,28.8245,28.9894,60000.0
2009-02-24 13:10:00,52.76,52.77,52.46,52.66,33400.0,29.0059,29.0114,28.841,28.951,33400.0
2009-02-24 13:20:00,52.66,53.43,52.65,53.43,76000.0,28.951,29.3743,28.9455,29.3743,76000.0
2009-02-24 13:30:00,53.4,53.89,53.36,53.64,86400.0,29.3578,29.6272,29.3358,29.4897,86400.0
2009-02-24 13:40:00,53.65,53.87,53.36,53.64,84700.0,29.4952,29.6162,29.3358,29.4897,84700.0
2009-02-24 13:50:00,53.62,54.14,53.47,54.13,86400.0,29.4787,29.7646,29.3963,29.7591,86400.0
2009-02-24 14:00:00,54.08,54.38,54.0,54.06,93500.0,29.7316,29.8966,29.6877,29.7206,93500.0
2009-02-24 14:10:00,54.04,54.82,53.83,54.78,113700.0,29.7096,30.1385,29.5942,30.1165,113700.0
2009-02-24 14:20:00,54.78,54.82,54.21,54.45,102500.0,30.1165,30.1385,29.8031,29.9351,102500.0
2009-02-24 14:30:00,54.47,55.24,54.29,54.98,99700.0,29.946,30.3694,29.8471,30.2264,99700.0
2009-02-24 14:40:00,54.99,55.13,54.56,55.12,105000.0,30.2319,30.3089,29.9955,30.3034,105000.0
2009-02-24 14:50:00,55.1,55.41,54.91,55.24,131900.0,30.2924,30.4628,30.1879,30.3694,131900.0
2009-02-24 15:00:00,55.22,55.63,55.15,55.55,122300.0,30.3584,30.5838,30.3199,30.5398,122300.0
2009-02-24 15:10:00,55.51,55.67,55.23,55.47,117800.0,30.5178,30.6058,30.3639,30.4958,117800.0
2009-02-24 15:20:00,55.49,55.88,55.34,55.51,138000.0,30.5068,30.7212,30.4244,30.5178,138000.0
2009-02-24 15:30:00,55.49,55.75,55.21,55.64,154600.0,30.5068,30.6498,30.3529,30.5893,154600.0
2009-02-24 15:40:00,55.68,56.3,55.4,56.3,389000.0,30.6113,30.9521,30.4573,30.9521,389000.0
2009-02-24 15:50:00,56.3,56.3,55.68,55.83,959100.0,30.9521,30.9521,30.6113,30.6937,959100.0
2009-02-25 09:30:00,55.2,55.2,53.14,53.21,113300.0,30.3474,30.3474,29.2149,29.2533,113300.0
2009-02-25 09:40:00,53.18,53.61,53.11,53.35,85300.0,29.2368,29.4732,29.1984,29.3303,85300.0
2009-02-25 09:50:00,53.35,53.66,53.15,53.5,68000.0,29.3303,29.5007,29.2204,29.4128,68000.0
2009-02-25 10:00:00,53.43,53.5,52.57,52.84,106800.0,29.3743,29.4128,28.9015,29.0499,106800.0
2009-02-25 10:10:00,52.84,53.2,52.65,52.8,75800.0,29.0499,29.2478,28.9455,29.0279,75800.0
2009-02-25 10:20:00,52.8,53.19,52.49,53.12,70800.0,29.0279,29.2423,28.8575,29.2039,70800.0
2009-02-25 10:30:00,53.13,53.39,53.0,53.3,108000.0,29.2094,29.3523,29.1379,29.3028,108000.0
2009-02-25 10:40:00,53.28,53.36,52.6,52.71,78700.0,29.2918,29.3358,28.918,28.9785,78700.0
2009-02-25 10:50:00,52.75,53.05,52.58,52.62,51500.0,29.0004,29.1654,28.907,28.929,51500.0
2009-02-25 11:00:00,52.62,52.97,52.46,52.86,61500.0,28.929,29.1214,28.841,29.0609,61500.0
2009-02-25 11:10:00,52.81,52.91,52.48,52.55,51200.0,29.0334,29.0884,28.852,28.8905,51200.0
2009-02-25 11:20:00,52.56,53.0,52.53,52.83,54100.0,28.896,29.1379,28.8795,29.0444,54100.0
2009-02-25 11:30:00,52.9,53.43,52.89,53.25,88000.0,29.0829,29.3743,29.0774,29.2753,88000.0
2009-02-25 11:40:00,53.24,54.26,53.24,53.93,126500.0,29.2698,29.8306,29.2698,29.6492,126500.0
2009-02-25 11:50:00,53.88,53.96,53.43,53.53,105000.0,29.6217,29.6657,29.3743,29.4293,105000.0
2009-02-25 12:00:00,53.54,53.93,53.41,53.6,88700.0,29.4348,29.6492,29.3633,29.4677,88700.0
2009-02-25 12:10:00,53.63,53.64,53.12,53.17,87200.0,29.4842,29.4897,29.2039,29.2313,87200.0
2009-02-25 12:20:00,53.2,53.69,53.15,53.53,80400.0,29.2478,29.5172,29.2204,29.4293,80400.0
2009-02-25 12:30:00,53.53,53.75,53.47,53.66,47700.0,29.4293,29.5502,29.3963,29.5007,47700.0
2009-02-25 12:40:00,53.64,53.69,53.14,53.4,53400.0,29.4897,29.5172,29.2149,29.3578,53400.0
2009-02-25 12:50:00,53.37,53.68,53.23,53.54,50400.0,29.3413,29.5117,29.2643,29.4348,50400.0
2009-02-25 13:00:00,53.51,54.08,53.4,53.74,55100.0,29.4183,29.7316,29.3578,29.5447,55100.0
2009-02-25 13:10:00,53.79,53.79,53.47,53.69,42500.0,29.5722,29.5722,29.3963,29.5172,42500.0
2009-02-25 13:20:00,53.69,53.69,53.35,53.52,36200.0,29.5172,29.5172,29.3303,29.4238,36200.0
2009-02-25 13:30:00,53.52,54.09,53.48,53.84,43300.0,29.4238,29.7371,29.4018,29.5997,43300.0
2009-02-25 13:40:00,53.84,54.3,53.82,54.25,54900.0,29.5997,29.8526,29.5887,29.8251,54900.0
2009-02-25 13:50:00,54.3,55.14,53.98,55.14,92500.0,29.8526,30.3144,29.6767,30.3144,92500.0
2009-02-25 14:00:00,55.17,55.36,53.92,54.19,190400.0,30.3309,30.4353,29.6437,29.7921,190400.0
2009-02-25 14:10:00,54.17,54.4,53.78,54.09,115500.0,29.7811,29.9076,29.5667,29.7371,115500.0
2009-02-25 14:20:00,54.09,54.71,53.81,54.58,97200.0,29.7371,30.078,29.5832,30.0065,97200.0
2009-02-25 14:30:00,54.62,54.69,54.26,54.4,96700.0,30.0285,30.067,29.8306,29.9076,96700.0
2009-02-25 14:40:00,54.44,55.26,54.37,54.84,107700.0,29.9296,30.3804,29.8911,30.1495,107700.0
2009-02-25 14:50:00,54.86,55.52,54.82,55.1,120600.0,30.1605,30.5233,30.1385,30.2924,120600.0
2009-02-25 15:00:00,55.12,56.27,54.92,56.07,171800.0,30.3034,30.9356,30.1934,30.8257,171800.0
2009-02-25 15:10:00,56.11,56.62,55.71,56.11,210100.0,30.8477,31.1281,30.6278,30.8477,210100.0
2009-02-25 15:20:00,56.1,56.59,55.96,56.15,118600.0,30.8422,31.1116,30.7652,30.8697,118600.0
2009-02-25 15:30:00,56.15,56.63,55.95,56.01,181900.0,30.8697,31.1336,30.7597,30.7927,181900.0
2009-02-25 15:40:00,56.03,56.07,55.43,55.68,207000.0,30.8037,30.8257,30.4738,30.6113,207000.0
2009-02-25 15:50:00,55.66,55.77,54.01,54.18,406600.0,30.6003,30.6608,29.6932,29.7866,406600.0
2009-02-26 09:30:00,55.22,56.19,54.26,54.63,122000.0,30.3584,30.8917,29.8306,30.034,122000.0
2009-02-26 09:40:00,54.56,55.35,54.55,55.16,36500.0,29.9955,30.4298,29.99,30.3254,36500.0
2009-02-26 09:50:00,55.22,55.84,55.21,55.8,41300.0,30.3584,30.6992,30.3529,30.6772,41300.0
2009-02-26 10:00:00,55.78,56.11,55.31,55.44,65200.0,30.6662,30.8477,30.4079,30.4793,65200.0
2009-02-26 10:10:00,55.45,55.45,54.9,55.14,59300.0,30.4848,30.4848,30.1825,30.3144,59300.0
2009-02-26 10:20:00,55.18,55.76,55.17,55.74,61400.0,30.3364,30.6553,30.3309,30.6443,61400.0
2009-02-26 10:30:00,55.74,56.18,55.45,55.92,89100.0,30.6443,30.8862,30.4848,30.7432,89100.0
2009-02-26 10:40:00,55.93,56.08,55.6,55.66,53000.0,30.7487,30.8312,30.5673,30.6003,53000.0
2009-02-26 10:50:00,55.66,55.91,55.39,55.87,77900.0,30.6003,30.7377,30.4518,30.7157,77900.0
2009-02-26 11:00:00,55.82,55.9,55.43,55.67,95400.0,30.6882,30.7322,30.4738,30.6058,95400.0
2009-02-26 11:10:00,55.64,55.92,55.56,55.92,55700.0,30.5893,30.7432,30.5453,30.7432,55700.0
2009-02-26 11:20:00,55.92,56.14,55.8,55.88,41900.0,30.7432,30.8642,30.6772,30.7212,41900.0
2009-02-26 11:30:00,55.84,56.06,55.84,55.88,37800.0,30.6992,30.8202,30.6992,30.7212,37800.0
2009-02-26 11:40:00,55.83,55.86,55.17,55.49,59600.0,30.6937,30.7102,30.3309,30.5068,59600.0
2009-02-26 11:50:00,55.5,55.96,55.45,55.79,47300.0,30.5123,30.7652,30.4848,30.6717,47300.0
2009-02-26 12:00:00,55.78,56.04,55.56,55.79,34100.0,30.6662,30.8092,30.5453,30.6717,34100.0
2009-02-26 12:10:00,55.8,55.88,55.15,55.25,48900.0,30.6772,30.7212,30.3199,30.3749,48900.0
2009-02-26 12:20:00,55.26,55.26,54.71,54.85,59200.0,30.3804,30.3804,30.078,30.155,59200.0
2009-02-26 12:30:00,54.82,55.47,54.78,55.16,40200.0,30.1385,30.4958,30.1165,30.3254,40200.0
2009-02-26 12:40:00,55.12,55.46,55.08,55.46,43400.0,30.3034,30.4903,30.2814,30.4903,43400.0
2009-02-26 12:50:00,55.42,55.63,55.07,55.13,48600.0,30.4683,30.5838,30.2759,30.3089,48600.0
2009-02-26 13:00:00,55.16,55.19,54.74,54.74,30700.0,30.3254,30.3419,30.0945,30.0945,30700.0
2009-02-26 13:10:00,54.72,54.72,54.23,54.23,55300.0,30.0835,30.0835,29.8141,29.8141,55300.0
2009-02-26 13:20:00,54.27,54.57,54.14,54.41,51900.0,29.8361,30.001,29.7646,29.9131,51900.0
2009-02-26 13:30:00,54.48,54.56,54.16,54.23,31000.0,29.9515,29.9955,29.7756,29.8141,31000.0
2009-02-26 13:40:00,54.27,54.92,54.25,54.76,41800.0,29.8361,30.1934,29.8251,30.1055,41800.0
2009-02-26 13:50:00,54.78,54.89,54.41,54.61,43600.0,30.1165,30.177,29.9131,30.023,43600.0
2009-02-26 14:00:00,54.6,54.68,54.11,54.21,56300.0,30.0175,30.0615,29.7481,29.8031,56300.0
2009-02-26 14:10:00,54.26,54.43,53.85,54.03,74200.0,29.8306,29.9241,29.6052,29.7041,74200.0
2009-02-26 14:20:00,54.03,54.46,54.01,54.07,68600.0,29.7041,29.9406,29.6932,29.7261,68600.0
2009-02-26 14:30:00,54.05,54.13,53.65,53.79,86200.0,29.7151,29.7591,29.4952,29.5722,86200.0
2009-02-26 14:40:00,53.77,53.8,53.34,53.59,80900.0,29.5612,29.5777,29.3248,29.4623,80900.0
2009-02-26 14:50:00,53.55,53.57,52.8,53.06,111100.0,29.4403,29.4513,29.0279,29.1709,111100.0
2009-02-26 15:00:00,53.03,53.18,52.86,53.0,149300.0,29.1544,29.2368,29.0609,29.1379,149300.0
2009-02-26 15:10:00,53.0,53.04,52.51,52.55,251000.0,29.1379,29.1599,28.8685,28.8905,251000.0
2009-02-26 15:20:00,52.55,53.09,52.51,52.63,212200.0,28.8905,29.1874,28.8685,28.9345,212200.0
2009-02-26 15:30:00,52.65,52.93,52.53,52.71,214600.0,28.9455,29.0994,28.8795,28.9785,214600.0
2009-02-26 15:40:00,52.73,53.33,52.71,53.29,250900.0,28.9894,29.3193,28.9785,29.2973,250900.0
2009-02-26 15:50:00,53.3,53.35,52.27,52.52,643300.0,29.3028,29.3303,28.7366,28.874,643300.0
2009-02-27 09:30:00,51.45,54.62,51.06,52.72,306800.0,28.2857,30.0285,28.0713,28.9839,306800.0
2009-02-27 09:40:00,52.75,54.9,52.62,54.29,278800.0,29.0004,30.1825,28.929,29.8471,278800.0
2009-02-27 09:50:00,54.24,54.7,53.84,54.67,229200.0,29.8196,30.0725,29.5997,30.056,229200.0
2009-02-27 10:00:00,54.67,55.57,54.67,55.21,152100.0,30.056,30.5508,30.056,30.3529,152100.0
2009-02-27 10:10:00,55.21,55.43,54.96,55.43,135800.0,30.3529,30.4738,30.2154,30.4738,135800.0
2009-02-27 10:20:00,55.43,56.2,55.41,55.68,168500.0,30.4738,30.8972,30.4628,30.6113,168500.0
2009-02-27 10:30:00,55.64,55.9,55.45,55.57,105500.0,30.5893,30.7322,30.4848,30.5508,105500.0
2009-02-27 10:40:00,55.62,56.0,55.45,55.97,106600.0,30.5783,30.7872,30.4848,30.7707,106600.0
2009-02-27 10:50:00,55.97,56.17,55.91,56.09,177000.0,30.7707,30.8807,30.7377,30.8367,177000.0
2009-02-27 11:00:00,56.09,56.11,55.49,55.8,116500.0,30.8367,30.8477,30.5068,30.6772,116500.0
2009-02-27 11:10:00,55.81,55.87,55.5,55.81,59100.0,30.6827,30.7157,30.5123,30.6827,59100.0
2009-02-27 11:20:00,55.8,56.18,55.71,56.17,74500.0,30.6772,30.8862,30.6278,30.8807,74500.0
2009-02-27 11:30:00,56.18,56.32,55.89,56.07,61800.0,30.8862,30.9631,30.7267,30.8257,61800.0
2009-02-27 11:40:00,56.08,56.94,56.06,56.7,81000.0,30.8312,31.304,30.8202,31.172,81000.0
2009-02-27 11:50:00,56.68,57.0,56.37,56.97,78500.0,31.161,31.337,30.9906,31.3205,78500.0
2009-02-27 12:00:00,56.97,57.47,56.92,57.35,110900.0,31.3205,31.5954,31.293,31.5294,110900.0
2009-02-27 12:10:00,57.33,57.51,56.92,56.96,100600.0,31.5184,31.6174,31.293,31.315,100600.0
2009-02-27 12:20:00,56.96,57.34,56.87,57.32,83900.0,31.315,31.5239,31.2655,31.5129,83900.0
2009-02-27 12:30:00,57.29,57.43,56.74,56.84,72200.0,31.4964,31.5734,31.194,31.249,72200.0
2009-02-27 12:40:00,56.85,56.86,56.66,56.7,80500.0,31.2545,31.26,31.15,31.172,80500.0
2009-02-27 12:50:00,56.69,56.81,56.5,56.79,62300.0,31.1665,31.2325,31.0621,31.2215,62300.0
2009-02-27 13:00:00,56.79,56.88,56.47,56.51,162100.0,31.2215,31.271,31.0456,31.0676,162100.0
2009-02-27 13:10:00,56.51,56.54,55.83,56.1,170100.0,31.0676,31.0841,30.6937,30.8422,170100.0
2009-02-27 13:20:00,56.1,56.16,55.9,56.0,110600.0,30.8422,30.8752,30.7322,30.7872,110600.0
2009-02-27 13:30:00,55.99,56.04,55.27,55.59,229000.0,30.7817,30.8092,30.3859,30.5618,229000.0
2009-02-27 13:40:00,55.57,56.1,55.45,56.0,82600.0,30.5508,30.8422,30.4848,30.7872,82600.0
2009-02-27 13:50:00,56.0,56.4,55.84,56.4,94600.0,30.7872,31.0071,30.6992,31.0071,94600.0
2009-02-27 14:00:00,56.38,56.8,56.21,56.46,115600.0,30.9961,31.227,30.9027,31.0401,115600.0
2009-02-27 14:10:00,56.46,56.58,55.99,56.22,113700.0,31.0401,31.1061,30.7817,30.9081,113700.0
2009-02-27 14:20:00,56.24,56.53,56.0,56.1,100500.0,30.9191,31.0786,30.7872,30.8422,100500.0
2009-02-27 14:30:00,56.12,56.15,55.87,56.04,88700.0,30.8532,30.8697,30.7157,30.8092,88700.0
2009-02-27 14:40:00,56.05,56.77,55.89,56.66,123100.0,30.8147,31.2105,30.7267,31.15,123100.0
2009-02-27 14:50:00,56.66,56.9,56.29,56.45,111200.0,31.15,31.282,30.9466,31.0346,111200.0
2009-02-27 15:00:00,56.43,56.68,56.16,56.49,189900.0,31.0236,31.161,30.8752,31.0566,189900.0
2009-02-27 15:10:00,56.48,56.59,56.13,56.14,202400.0,31.0511,31.1116,30.8587,30.8642,202400.0
2009-02-27 15:20:00,56.13,56.3,55.79,55.99,320700.0,30.8587,30.9521,30.6717,30.7817,320700.0
2009-02-27 15:30:00,55.99,56.37,55.66,55.87,251800.0,30.7817,30.9906,30.6003,30.7157,251800.0
2009-02-27 15:40:00,55.86,56.6,55.83,56.29,210000.0,30.7102,31.1171,30.6937,30.9466,210000.0
2009-02-27 15:50:00,56.29,56.34,55.11,55.48,574200.0,30.9466,30.9741,30.2979,30.5013,574200.0
2009-03-02 09:30:00,53.75,54.34,52.69,53.83,128500.0,29.5502,29.8746,28.9675,29.5942,128500.0
2009-03-02 09:40:00,53.81,53.93,53.11,53.69,127600.0,29.5832,29.6492,29.1984,29.5172,127600.0
2009-03-02 09:50:00,53.74,54.01,52.93,52.94,107300.0,29.5447,29.6932,29.0994,29.1049,107300.0
2009-03-02 10:00:00,53.0,53.25,52.35,52.51,150300.0,29.1379,29.2753,28.7805,28.8685,150300.0
2009-03-02 10:10:00,52.49,52.72,52.09,52.47,124900.0,28.8575,28.9839,28.6376,28.8465,124900.0
2009-03-02 10:20:00,52.51,52.6,52.25,52.42,122900.0,28.8685,28.918,28.7256,28.819,122900.0
2009-03-02 10:30:00,52.37,52.61,52.32,52.56,132500.0,28.7915,28.9235,28.764,28.896,132500.0
2009-03-02 10:40:00,52.55,52.68,52.35,52.57,145200.0,28.8905,28.962,28.7805,28.9015,145200.0
2009-03-02 10:50:00,52.57,52.68,52.47,52.6,103000.0,28.9015,28.962,28.8465,28.918,103000.0
2009-03-02 11:00:00,52.6,52.63,52.3,52.4,139100.0,28.918,28.9345,28.753,28.808,139100.0
2009-03-02 11:10:00,52.4,52.4,52.11,52.21,111800.0,28.808,28.808,28.6486,28.7036,111800.0
2009-03-02 11:20:00,52.21,52.56,52.02,52.03,106600.0,28.7036,28.896,28.5991,28.6046,106600.0
2009-03-02 11:30:00,52.05,52.18,51.6,51.74,177000.0,28.6156,28.6871,28.3682,28.4452,177000.0
2009-03-02 11:40:00,51.69,51.87,51.54,51.62,107400.0,28.4177,28.5166,28.3352,28.3792,107400.0
2009-03-02 11:50:00,51.61,51.68,51.21,51.51,136800.0,28.3737,28.4122,28.1538,28.3187,136800.0
2009-03-02 12:00:00,51.51,52.21,51.51,52.2,131600.0,28.3187,28.7036,28.3187,28.6981,131600.0
2009-03-02 12:10:00,52.15,52.24,52.07,52.15,104100.0,28.6706,28.7201,28.6266,28.6706,104100.0
2009-03-02 12:20:00,52.16,52.64,52.12,52.53,90200.0,28.6761,28.94,28.6541,28.8795,90200.0
2009-03-02 12:30:00,52.54,52.54,52.3,52.35,53700.0,28.885,28.885,28.753,28.7805,53700.0
2009-03-02 12:40:00,52.37,52.43,52.13,52.42,131100.0,28.7915,28.8245,28.6596,28.819,131100.0
2009-03-02 12:50:00,52.4,52.44,51.97,52.1,104100.0,28.808,28.83,28.5716,28.6431,104100.0
2009-03-02 13:00:00,52.09,52.47,52.03,52.44,98300.0,28.6376,28.8465,28.6046,28.83,98300.0
2009-03-02 13:10:00,52.44,52.47,51.92,51.97,111300.0,28.83,28.8465,28.5441,28.5716,111300.0
2009-03-02 13:20:00,51.97,52.06,51.74,51.89,79200.0,28.5716,28.6211,28.4452,28.5276,79200.0
2009-03-02 13:30:00,51.93,51.93,51.61,51.79,99200.0,28.5496,28.5496,28.3737,28.4727,99200.0
2009-03-02 13:40:00,51.76,52.04,51.55,52.04,59800.0,28.4562,28.6101,28.3407,28.6101,59800.0
2009-03-02 13:50:00,52.04,52.46,51.81,52.46,76200.0,28.6101,28.841,28.4837,28.841,76200.0
2009-03-02 14:00:00,52.42,52.42,51.96,52.02,88200.0,28.819,28.819,28.5661,28.5991,88200.0
2009-03-02 14:10:00,52.04,52.3,51.91,51.95,67100.0,28.6101,28.753,28.5386,28.5606,67100.0
2009-03-02 14:20:00,51.98,52.02,51.47,51.57,99300.0,28.5771,28.5991,28.2967,28.3517,99300.0
2009-03-02 14:30:00,51.55,52.2,51.41,52.04,132100.0,28.3407,28.6981,28.2637,28.6101,132100.0
2009-03-02 14:40:00,52.03,52.59,51.9,51.96,135300.0,28.6046,28.9125,28.5331,28.5661,135300.0
2009-03-02 14:50:00,51.92,52.25,51.42,51.42,101700.0,28.5441,28.7256,28.2692,28.2692,101700.0
2009-03-02 15:00:00,51.41,51.48,50.79,50.89,143000.0,28.2637,28.3022,27.9229,27.9779,143000.0
2009-03-02 15:10:00,50.93,51.12,50.2,50.24,230200.0,27.9999,28.1043,27.5985,27.6205,230200.0
2009-03-02 15:20:00,50.24,50.7,50.01,50.55,337800.0,27.6205,27.8734,27.4941,27.7909,337800.0
2009-03-02 15:30:00,50.57,50.78,50.04,50.07,217800.0,27.8019,27.9174,27.5106,27.5271,217800.0
2009-03-02 15:40:00,50.07,50.26,49.78,50.01,498100.0,27.5271,27.6315,27.3676,27.4941,498100.0
2009-03-02 15:50:00,50.01,50.52,49.88,50.37,1035600.0,27.4941,27.7745,27.4226,27.692,1035600.0
2009-03-03 09:30:00,51.52,51.6,50.5,51.42,370800.0,28.3242,28.3682,27.7635,28.2692,370800.0
2009-03-03 09:40:00,51.4,51.42,50.69,50.83,134400.0,28.2583,28.2692,27.8679,27.9449,134400.0
2009-03-03 09:50:00,50.79,50.97,50.63,50.71,94700.0,27.9229,28.0218,27.8349,27.8789,94700.0
2009-03-03 10:00:00,50.72,50.96,50.55,50.76,166100.0,27.8844,28.0164,27.7909,27.9064,166100.0
2009-03-03 10:10:00,50.74,50.86,50.17,50.37,137500.0,27.8954,27.9614,27.582,27.692,137500.0
2009-03-03 10:20:00,50.34,50.5,50.24,50.25,99600.0,27.6755,27.7635,27.6205,27.626,99600.0
2009-03-03 10:30:00,50.25,50.41,50.0,50.38,89600.0,27.626,27.714,27.4886,27.6975,89600.0
2009-03-03 10:40:00,50.35,50.48,50.01,50.04,81300.0,27.681,27.7525,27.4941,27.5106,81300.0
2009-03-03 10:50:00,50.02,50.12,49.75,49.8,131400.0,27.4996,27.5545,27.3511,27.3786,131400.0
2009-03-03 11:00:00,49.8,49.92,49.21,49.62,146400.0,27.3786,27.4446,27.0543,27.2797,146400.0
2009-03-03 11:10:00,49.63,49.63,48.91,49.1,153500.0,27.2852,27.2852,26.8893,26.9938,153500.0
2009-03-03 11:20:00,49.11,49.76,49.04,49.6,103500.0,26.9993,27.3566,26.9608,27.2687,103500.0
2009-03-03 11:30:00,49.61,49.65,49.06,49.14,69400.0,27.2742,27.2962,26.9718,27.0158,69400.0
2009-03-03 11:40:00,49.14,49.66,49.06,49.61,69500.0,27.0158,27.3016,26.9718,27.2742,69500.0
2009-03-03 11:50:00,49.63,49.73,49.33,49.49,55700.0,27.2852,27.3401,27.1202,27.2082,55700.0
2009-03-03 12:00:00,49.54,50.44,49.51,50.4,90100.0,27.2357,27.7305,27.2192,27.7085,90100.0
2009-03-03 12:10:00,50.41,50.58,50.17,50.51,101300.0,27.714,27.8074,27.582,27.769,101300.0
2009-03-03 12:20:00,50.5,50.54,50.22,50.5,114200.0,27.7635,27.7854,27.6095,27.7635,114200.0
2009-03-03 12:30:00,50.45,50.49,50.08,50.14,43500.0,27.736,27.758,27.5326,27.5655,43500.0
2009-03-03 12:40:00,50.13,50.37,50.02,50.03,53200.0,27.56,27.692,27.4996,27.5051,53200.0
2009-03-03 12:50:00,50.05,50.06,49.54,49.71,64000.0,27.5161,27.5216,27.2357,27.3291,64000.0
2009-03-03 13:00:00,49.71,50.0,49.56,49.79,38500.0,27.3291,27.4886,27.2467,27.3731,38500.0
2009-03-03 13:10:00,49.85,50.02,49.59,50.0,36800.0,27.4061,27.4996,27.2632,27.4886,36800.0
2009-03-03 13:20:00,49.98,50.17,49.7,49.7,57500.0,27.4776,27.582,27.3236,27.3236,57500.0
2009-03-03 13:30:00,49.73,49.92,49.68,49.76,60200.0,27.3401,27.4446,27.3126,27.3566,60200.0
2009-03-03 13:40:00,49.76,50.0,49.75,49.9,69300.0,27.3566,27.4886,27.3511,27.4336,69300.0
2009-03-03 13:50:00,49.85,50.25,49.8,50.18,83800.0,27.4061,27.626,27.3786,27.5875,83800.0
2009-03-03 14:00:00,50.13,50.25,49.86,49.89,124000.0,27.56,27.626,27.4116,27.4281,124000.0
2009-03-03 14:10:00,49.87,50.25,49.82,50.05,85400.0,27.4171,27.626,27.3896,27.5161,85400.0
2009-03-03 14:20:00,50.02,50.29,49.95,50.16,182200.0,27.4996,27.648,27.4611,27.5765,182200.0
2009-03-03 14:30:00,50.13,50.97,50.04,50.73,206500.0,27.56,28.0218,27.5106,27.8899,206500.0
2009-03-03 14:40:00,50.72,50.87,50.16,50.41,164300.0,27.8844,27.9669,27.5765,27.714,164300.0
2009-03-03 14:50:00,50.41,50.58,50.11,50.45,121200.0,27.714,27.8074,27.549,27.736,121200.0
2009-03-03 15:00:00,50.44,50.57,49.88,49.93,186900.0,27.7305,27.8019,27.4226,27.4501,186900.0
2009-03-03 15:10:00,49.92,50.06,49.63,49.88,110300.0,27.4446,27.5216,27.2852,27.4226,110300.0
2009-03-03 15:20:00,49.9,50.0,49.14,49.3,177500.0,27.4336,27.4886,27.0158,27.1037,177500.0
2009-03-03 15:30:00,49.31,49.52,49.01,49.02,195900.0,27.1092,27.2247,26.9443,26.9498,195900.0
2009-03-03 15:40:00,49.01,49.09,48.8,49.01,271700.0,26.9443,26.9883,26.8288,26.9443,271700.0
2009-03-03 15:50:00,49.01,50.08,49.0,49.9,672500.0,26.9443,27.5326,26.9388,27.4336,672500.0
2009-03-04 09:30:00,51.55,51.55,50.21,50.78,261700.0,28.3407,28.3407,27.604,27.9174,261700.0
2009-03-04 09:40:00,50.76,50.91,50.33,50.62,93900.0,27.9064,27.9889,27.67,27.8294,93900.0
2009-03-04 09:50:00,50.53,50.63,49.32,49.48,116200.0,27.7799,27.8349,27.1147,27.2027,116200.0
2009-03-04 10:00:00,49.47,50.14,49.42,49.85,103100.0,27.1972,27.5655,27.1697,27.4061,103100.0
2009-03-04 10:10:00,49.83,49.97,49.41,49.56,100800.0,27.3951,27.4721,27.1642,27.2467,100800.0
2009-03-04 10:20:00,49.54,49.85,49.35,49.83,81800.0,27.2357,27.4061,27.1312,27.3951,81800.0
2009-03-04 10:30:00,49.86,49.9,49.13,49.52,91500.0,27.4116,27.4336,27.0103,27.2247,91500.0
2009-03-04 10:40:00,49.48,50.02,49.35,49.5,91700.0,27.2027,27.4996,27.1312,27.2137,91700.0
2009-03-04 10:50:00,49.5,49.86,49.1,49.27,57100.0,27.2137,27.4116,26.9938,27.0872,57100.0
2009-03-04 11:00:00,49.3,49.86,49.3,49.7,64300.0,27.1037,27.4116,27.1037,27.3236,64300.0
2009-03-04 11:10:00,49.66,50.26,49.62,50.26,97700.0,27.3016,27.6315,27.2797,27.6315,97700.0
2009-03-04 11:20:00,50.25,50.28,49.99,50.25,86300.0,27.626,27.6425,27.4831,27.626,86300.0
2009-03-04 11:30:00,50.25,50.43,50.08,50.26,54300.0,27.626,27.725,27.5326,27.6315,54300.0
2009-03-04 11:40:00,50.26,50.26,50.08,50.15,72900.0,27.6315,27.6315,27.5326,27.571,72900.0
2009-03-04 11:50:00,50.13,50.23,49.8,49.85,98700.0,27.56,27.615,27.3786,27.4061,98700.0
2009-03-04 12:00:00,49.85,49.87,49.27,49.33,124600.0,27.4061,27.4171,27.0872,27.1202,124600.0
2009-03-04 12:10:00,49.33,49.88,49.33,49.79,104500.0,27.1202,27.4226,27.1202,27.3731,104500.0
2009-03-04 12:20:00,49.77,49.98,49.72,49.88,90100.0,27.3621,27.4776,27.3346,27.4226,90100.0
2009-03-04 12:30:00,49.88,50.21,49.87,50.19,60100.0,27.4226,27.604,27.4171,27.593,60100.0
2009-03-04 12:40:00,50.16,50.2,49.57,49.59,69500.0,27.5765,27.5985,27.2522,27.2632,69500.0
2009-03-04 12:50:00,49.6,49.78,49.33,49.59,48600.0,27.2687,27.3676,27.1202,27.2632,48600.0
2009-03-04 13:00:00,49.56,49.66,49.33,49.57,63000.0,27.2467,27.3016,27.1202,27.2522,63000.0
2009-03-04 13:10:00,49.57,49.71,49.25,49.56,64200.0,27.2522,27.3291,27.0762,27.2467,64200.0
2009-03-04 13:20:00,49.56,49.81,49.36,49.49,53100.0,27.2467,27.3841,27.1367,27.2082,53100.0
2009-03-04 13:30:00,49.54,49.8,49.26,49.26,61200.0,27.2357,27.3786,27.0817,27.0817,61200.0
2009-03-04 13:40:00,49.26,49.48,49.17,49.45,61800.0,27.0817,27.2027,27.0323,27.1862,61800.0
2009-03-04 13:50:00,49.43,49.48,49.29,49.31,62800.0,27.1752,27.2027,27.0982,27.1092,62800.0
2009-03-04 14:00:00,49.31,49.78,49.17,49.7,118300.0,27.1092,27.3676,27.0323,27.3236,118300.0
2009-03-04 14:10:00,49.69,49.99,49.33,49.91,87700.0,27.3181,27.4831,27.1202,27.4391,87700.0
2009-03-04 14:20:00,49.92,49.92,49.49,49.58,57800.0,27.4446,27.4446,27.2082,27.2577,57800.0
2009-03-04 14:30:00,49.59,49.97,49.34,49.71,90700.0,27.2632,27.4721,27.1257,27.3291,90700.0
2009-03-04 14:40:00,49.74,50.1,49.59,50.01,78300.0,27.3456,27.5435,27.2632,27.4941,78300.0
2009-03-04 14:50:00,50.01,50.5,50.01,50.41,219600.0,27.4941,27.7635,27.4941,27.714,219600.0
2009-03-04 15:00:00,50.41,50.5,50.08,50.32,137500.0,27.714,27.7635,27.5326,27.6645,137500.0
2009-03-04 15:10:00,50.32,50.75,50.32,50.71,256300.0,27.6645,27.9009,27.6645,27.8789,256300.0
2009-03-04 15:20:00,50.72,51.05,50.42,51.05,219000.0,27.8844,28.0658,27.7195,28.0658,219000.0
2009-03-04 15:30:00,51.04,51.09,50.46,50.73,284400.0,28.0603,28.0878,27.7415,27.8899,284400.0
2009-03-04 15:40:00,50.73,50.75,49.8,49.8,274800.0,27.8899,27.9009,27.3786,27.3786,274800.0
2009-03-04 15:50:00,49.8,50.2,49.79,50.14,609700.0,27.3786,27.5985,27.3731,27.5655,609700.0
2009-03-05 09:30:00,47.16,49.8,47.16,49.54,154200.0,25.9272,27.3786,25.9272,27.2357,154200.0
2009-03-05 09:40:00,49.52,49.65,49.01,49.27,92100.0,27.2247,27.2962,26.9443,27.0872,92100.0
2009-03-05 09:50:00,49.28,49.6,49.2,49.39,95300.0,27.0927,27.2687,27.0488,27.1532,95300.0
2009-03-05 10:00:00,49.41,49.76,49.09,49.15,101200.0,27.1642,27.3566,26.9883,27.0213,101200.0
2009-03-05 10:10:00,49.15,49.41,48.75,49.33,73300.0,27.0213,27.1642,26.8014,27.1202,73300.0
2009-03-05 10:20:00,49.31,49.67,49.05,49.6,107400.0,27.1092,27.3071,26.9663,27.2687,107400.0
2009-03-05 10:30:00,49.57,49.65,49.28,49.52,106100.0,27.2522,27.2962,27.0927,27.2247,106100.0
2009-03-05 10:40:00,49.52,49.78,49.12,49.35,68800.0,27.2247,27.3676,27.0048,27.1312,68800.0
2009-03-05 10:50:00,49.3,49.41,48.92,48.99,65900.0,27.1037,27.1642,26.8948,26.9333,65900.0
2009-03-05 11:00:00,49.0,49.09,48.83,48.9,146500.0,26.9388,26.9883,26.8453,26.8838,146500.0
2009-03-05 11:10:00,48.87,49.05,48.6,48.63,93200.0,26.8673,26.9663,26.7189,26.7354,93200.0
2009-03-05 11:20:00,48.62,48.76,48.47,48.58,69900.0,26.7299,26.8069,26.6474,26.7079,69900.0
2009-03-05 11:30:00,48.54,48.95,48.33,48.95,83200.0,26.6859,26.9113,26.5705,26.9113,83200.0
2009-03-05 11:40:00,48.94,49.09,48.65,48.78,61700.0,26.9058,26.9883,26.7464,26.8178,61700.0
2009-03-05 11:50:00,48.77,48.79,48.3,48.47,67700.0,26.8124,26.8233,26.554,26.6474,67700.0
2009-03-05 12:00:00,48.47,48.58,48.2,48.22,70400.0,26.6474,26.7079,26.499,26.51,70400.0
2009-03-05 12:10:00,48.24,48.37,48.0,48.32,65000.0,26.521,26.5924,26.389,26.565,65000.0
2009-03-05 12:20:00,48.32,48.77,48.29,48.77,81100.0,26.565,26.8124,26.5485,26.8124,81100.0
2009-03-05 12:30:00,48.74,48.8,48.21,48.38,65200.0,26.7959,26.8288,26.5045,26.5979,65200.0
2009-03-05 12:40:00,48.38,48.54,48.26,48.37,79400.0,26.5979,26.6859,26.532,26.5924,79400.0
2009-03-05 12:50:00,48.36,48.39,48.16,48.32,59900.0,26.5869,26.6034,26.477,26.565,59900.0
2009-03-05 13:00:00,48.28,48.75,48.23,48.75,71000.0,26.543,26.8014,26.5155,26.8014,71000.0
2009-03-05 13:10:00,48.75,49.06,48.67,48.95,95200.0,26.8014,26.9718,26.7574,26.9113,95200.0
2009-03-05 13:20:00,48.91,48.95,48.38,48.73,63000.0,26.8893,26.9113,26.5979,26.7904,63000.0
2009-03-05 13:30:00,48.74,48.74,48.36,48.56,52100.0,26.7959,26.7959,26.5869,26.6969,52100.0
2009-03-05 13:40:00,48.56,48.76,48.25,48.48,109000.0,26.6969,26.8069,26.5265,26.6529,109000.0
2009-03-05 13:50:00,48.48,48.85,48.38,48.63,90100.0,26.6529,26.8563,26.5979,26.7354,90100.0
2009-03-05 14:00:00,48.66,48.9,48.41,48.59,115800.0,26.7519,26.8838,26.6144,26.7134,115800.0
2009-03-05 14:10:00,48.56,48.61,48.26,48.44,148800.0,26.6969,26.7244,26.532,26.6309,148800.0
2009-03-05 14:20:00,48.43,48.44,48.01,48.15,108500.0,26.6254,26.6309,26.3945,26.4715,108500.0
2009-03-05 14:30:00,48.13,48.47,48.03,48.2,135900.0,26.4605,26.6474,26.4055,26.499,135900.0
2009-03-05 14:40:00,48.2,48.53,48.0,48.43,136500.0,26.499,26.6804,26.389,26.6254,136500.0
2009-03-05 14:50:00,48.42,48.58,48.04,48.06,102000.0,26.6199,26.7079,26.411,26.422,102000.0
2009-03-05 15:00:00,48.06,48.34,47.93,48.1,127100.0,26.422,26.576,26.3505,26.444,127100.0
2009-03-05 15:10:00,48.14,48.61,48.13,48.26,171700.0,26.466,26.7244,26.4605,26.532,171700.0
2009-03-05 15:20:00,48.25,48.36,47.8,47.86,186100.0,26.5265,26.5869,26.2791,26.3121,186100.0
2009-03-05 15:30:00,47.87,47.92,47.34,47.44,261600.0,26.3176,26.345,26.0262,26.0812,261600.0
2009-03-05 15:40:00,47.43,47.97,47.26,47.94,379300.0,26.0757,26.3725,25.9822,26.356,379300.0
2009-03-05 15:50:00,47.95,48.06,47.58,48.03,695200.0,26.3615,26.422,26.1581,26.4055,695200.0
2009-03-06 09:30:00,48.23,48.55,47.18,47.95,98700.0,26.5155,26.6914,25.9382,26.3615,98700.0
2009-03-06 09:40:00,47.95,48.55,47.86,48.22,120800.0,26.3615,26.6914,26.3121,26.51,120800.0
2009-03-06 09:50:00,48.21,48.48,47.84,47.93,99100.0,26.5045,26.6529,26.3011,26.3505,99100.0
2009-03-06 10:00:00,47.93,48.0,47.42,47.49,100700.0,26.3505,26.389,26.0702,26.1086,100700.0
2009-03-06 10:10:00,47.49,47.51,46.06,46.54,156100.0,26.1086,26.1196,25.3225,25.5864,156100.0
2009-03-06 10:20:00,46.52,46.91,46.09,46.68,192000.0,25.5754,25.7898,25.339,25.6633,192000.0
2009-03-06 10:30:00,46.68,46.71,46.12,46.39,123900.0,25.6633,25.6798,25.3555,25.5039,123900.0
2009-03-06 10:40:00,46.37,46.89,45.95,46.0,170000.0,25.4929,25.7788,25.262,25.2895,170000.0
2009-03-06 10:50:00,46.01,46.05,45.37,45.39,134400.0,25.295,25.317,24.9431,24.9541,134400.0
2009-03-06 11:00:00,45.39,46.0,45.35,45.98,86300.0,24.9541,25.2895,24.9321,25.2785,86300.0
2009-03-06 11:10:00,45.97,46.35,45.73,45.84,71300.0,25.273,25.4819,25.141,25.2015,71300.0
2009-03-06 11:20:00,45.83,45.95,45.59,45.8,82900.0,25.196,25.262,25.0641,25.1795,82900.0
2009-03-06 11:30:00,45.83,46.38,45.72,46.24,103900.0,25.196,25.4984,25.1355,25.4214,103900.0
2009-03-06 11:40:00,46.25,46.6,46.23,46.52,150200.0,25.4269,25.6193,25.4159,25.5754,150200.0
2009-03-06 11:50:00,46.52,47.0,46.5,46.81,100000.0,25.5754,25.8393,25.5644,25.7348,100000.0
2009-03-06 12:00:00,46.82,47.58,46.8,47.39,177900.0,25.7403,26.1581,25.7293,26.0537,177900.0
2009-03-06 12:10:00,47.39,47.42,46.92,47.0,96800.0,26.0537,26.0702,25.7953,25.8393,96800.0
2009-03-06 12:20:00,46.94,47.08,46.8,46.93,70600.0,25.8063,25.8832,25.7293,25.8008,70600.0
2009-03-06 12:30:00,46.93,46.97,46.67,46.84,83900.0,25.8008,25.8228,25.6578,25.7513,83900.0
2009-03-06 12:40:00,46.86,46.86,46.33,46.53,132700.0,25.7623,25.7623,25.4709,25.5809,132700.0
2009-03-06 12:50:00,46.54,47.13,46.51,47.09,112300.0,25.5864,25.9107,25.5699,25.8887,112300.0
2009-03-06 13:00:00,47.07,47.22,46.94,47.15,70900.0,25.8777,25.9602,25.8063,25.9217,70900.0
2009-03-06 13:10:00,47.13,47.36,46.78,46.97,96400.0,25.9107,26.0372,25.7183,25.8228,96400.0
2009-03-06 13:20:00,46.9,47.15,46.78,47.07,72400.0,25.7843,25.9217,25.7183,25.8777,72400.0
2009-03-06 13:30:00,47.05,47.16,46.88,47.01,94300.0,25.8667,25.9272,25.7733,25.8448,94300.0
2009-03-06 13:40:00,47.02,47.02,46.7,46.82,85900.0,25.8503,25.8503,25.6743,25.7403,85900.0
2009-03-06 13:50:00,46.84,46.95,46.65,46.89,46800.0,25.7513,25.8118,25.6468,25.7788,46800.0
2009-03-06 14:00:00,46.88,47.54,46.88,47.53,134600.0,25.7733,26.1361,25.7733,26.1306,134600.0
2009-03-06 14:10:00,47.53,47.59,46.89,46.98,84000.0,26.1306,26.1636,25.7788,25.8283,84000.0
2009-03-06 14:20:00,47.0,47.49,46.9,47.46,71300.0,25.8393,26.1086,25.7843,26.0922,71300.0
2009-03-06 14:30:00,47.47,47.62,47.18,47.42,128200.0,26.0976,26.1801,25.9382,26.0702,128200.0
2009-03-06 14:40:00,47.4,47.51,47.05,47.17,89500.0,26.0592,26.1196,25.8667,25.9327,89500.0
2009-03-06 14:50:00,47.19,47.3,46.88,46.9,131100.0,25.9437,26.0042,25.7733,25.7843,131100.0
2009-03-06 15:00:00,46.9,46.97,46.59,46.71,171000.0,25.7843,25.8228,25.6139,25.6798,171000.0
2009-03-06 15:10:00,46.73,47.04,46.59,46.92,185600.0,25.6908,25.8612,25.6139,25.7953,185600.0
2009-03-06 15:20:00,46.9,46.9,46.57,46.69,197500.0,25.7843,25.7843,25.6029,25.6688,197500.0
2009-03-06 15:30:00,46.67,47.41,46.62,47.25,279300.0,25.6578,26.0647,25.6303,25.9767,279300.0
2009-03-06 15:40:00,47.25,48.38,47.17,47.96,499800.0,25.9767,26.5979,25.9327,26.367,499800.0
2009-03-06 15:50:00,47.95,49.56,47.86,49.2,1022700.0,26.3615,27.2467,26.3121,27.0488,1022700.0
2009-03-09 09:30:00,47.44,48.26,47.17,48.04,99400.0,26.0812,26.532,25.9327,26.411,99400.0
2009-03-09 09:40:00,48.11,48.71,47.83,48.55,165200.0,26.4495,26.7794,26.2956,26.6914,165200.0
2009-03-09 09:50:00,48.52,48.79,48.13,48.45,149000.0,26.6749,26.8233,26.4605,26.6364,149000.0
2009-03-09 10:00:00,48.47,49.25,48.43,48.95,144200.0,26.6474,27.0762,26.6254,26.9113,144200.0
2009-03-09 10:10:00,48.9,49.57,48.69,49.28,154500.0,26.8838,27.2522,26.7684,27.0927,154500.0
2009-03-09 10:20:00,49.34,49.54,49.15,49.4,106600.0,27.1257,27.2357,27.0213,27.1587,106600.0
2009-03-09 10:30:00,49.41,49.6,49.0,49.18,140900.0,27.1642,27.2687,26.9388,27.0378,140900.0
2009-03-09 10:40:00,49.21,49.53,49.06,49.26,113300.0,27.0543,27.2302,26.9718,27.0817,113300.0
2009-03-09 10:50:00,49.23,49.44,48.79,48.9,108400.0,27.0652,27.1807,26.8233,26.8838,108400.0
2009-03-09 11:00:00,48.9,49.22,48.68,48.8,87300.0,26.8838,27.0597,26.7629,26.8288,87300.0
2009-03-09 11:10:00,48.85,49.24,48.77,48.86,64400.0,26.8563,27.0707,26.8124,26.8618,64400.0
2009-03-09 11:20:00,48.84,49.13,48.65,49.03,68400.0,26.8508,27.0103,26.7464,26.9553,68400.0
2009-03-09 11:30:00,49.02,49.39,49.01,49.32,85900.0,26.9498,27.1532,26.9443,27.1147,85900.0
2009-03-09 11:40:00,49.27,49.81,49.24,49.74,149400.0,27.0872,27.3841,27.0707,27.3456,149400.0
2009-03-09 11:50:00,49.77,49.89,49.51,49.68,114600.0,27.3621,27.4281,27.2192,27.3126,114600.0
2009-03-09 12:00:00,49.69,49.69,49.37,49.47,66200.0,27.3181,27.3181,27.1422,27.1972,66200.0
2009-03-09 12:10:00,49.47,49.95,49.41,49.95,80500.0,27.1972,27.4611,27.1642,27.4611,80500.0
2009-03-09 12:20:00,49.94,50.01,49.64,49.69,57900.0,27.4556,27.4941,27.2907,27.3181,57900.0
2009-03-09 12:30:00,49.69,49.84,49.45,49.47,58100.0,27.3181,27.4006,27.1862,27.1972,58100.0
2009-03-09 12:40:00,49.44,49.54,49.31,49.48,64400.0,27.1807,27.2357,27.1092,27.2027,64400.0
2009-03-09 12:50:00,49.45,49.65,49.41,49.45,45600.0,27.1862,27.2962,27.1642,27.1862,45600.0
2009-03-09 13:00:00,49.46,49.46,48.92,49.14,75800.0,27.1917,27.1917,26.8948,27.0158,75800.0
2009-03-09 13:10:00,49.12,49.27,49.0,49.23,40500.0,27.0048,27.0872,26.9388,27.0652,40500.0
2009-03-09 13:20:00,49.18,49.31,49.0,49.24,57900.0,27.0378,27.1092,26.9388,27.0707,57900.0
2009-03-09 13:30:00,49.24,49.63,49.23,49.35,66000.0,27.0707,27.2852,27.0652,27.1312,66000.0
2009-03-09 13:40:00,49.35,49.8,49.34,49.8,49200.0,27.1312,27.3786,27.1257,27.3786,49200.0
2009-03-09 13:50:00,49.8,49.93,49.61,49.7,94900.0,27.3786,27.4501,27.2742,27.3236,94900.0
2009-03-09 14:00:00,49.72,50.47,49.59,50.32,171800.0,27.3346,27.747,27.2632,27.6645,171800.0
2009-03-09 14:10:00,50.34,50.4,50.09,50.17,88700.0,27.6755,27.7085,27.5381,27.582,88700.0
2009-03-09 14:20:00,50.14,50.25,49.86,50.17,95400.0,27.5655,27.626,27.4116,27.582,95400.0
2009-03-09 14:30:00,50.18,50.21,49.62,49.97,91700.0,27.5875,27.604,27.2797,27.4721,91700.0
2009-03-09 14:40:00,49.93,50.18,49.72,50.16,104200.0,27.4501,27.5875,27.3346,27.5765,104200.0
2009-03-09 14:50:00,50.15,50.35,49.84,49.88,105200.0,27.571,27.681,27.4006,27.4226,105200.0
2009-03-09 15:00:00,49.93,50.16,49.66,49.87,109000.0,27.4501,27.5765,27.3016,27.4171,109000.0
2009-03-09 15:10:00,49.88,49.9,49.22,49.52,136900.0,27.4226,27.4336,27.0597,27.2247,136900.0
2009-03-09 15:20:00,49.52,49.93,49.5,49.71,149900.0,27.2247,27.4501,27.2137,27.3291,149900.0
2009-03-09 15:30:00,49.69,49.98,49.49,49.61,177900.0,27.3181,27.4776,27.2082,27.2742,177900.0
2009-03-09 15:40:00,49.62,49.99,49.61,49.77,215300.0,27.2797,27.4831,27.2742,27.3621,215300.0
2009-03-09 15:50:00,49.8,50.4,49.77,50.2,459800.0,27.3786,27.7085,27.3621,27.5985,459800.0
2009-03-10 09:30:00,51.84,51.93,50.43,50.43,201100.0,28.5002,28.5496,27.725,27.725,201100.0
2009-03-10 09:40:00,50.52,51.78,50.33,51.78,221300.0,27.7745,28.4672,27.67,28.4672,221300.0
2009-03-10 09:50:00,51.75,53.26,51.73,52.75,299300.0,28.4507,29.2808,28.4397,29.0004,299300.0
2009-03-10 10:00:00,52.72,53.56,52.72,53.49,190600.0,28.9839,29.4458,28.9839,29.4073,190600.0
2009-03-10 10:10:00,53.53,54.0,53.14,53.24,201800.0,29.4293,29.6877,29.2149,29.2698,201800.0
2009-03-10 10:20:00,53.24,53.33,52.72,53.23,117300.0,29.2698,29.3193,28.9839,29.2643,117300.0
2009-03-10 10:30:00,53.25,53.59,52.96,53.51,154700.0,29.2753,29.4623,29.1159,29.4183,154700.0
2009-03-10 10:40:00,53.53,54.03,53.41,53.92,113200.0,29.4293,29.7041,29.3633,29.6437,113200.0
2009-03-10 10:50:00,53.9,54.03,53.58,53.67,119500.0,29.6327,29.7041,29.4568,29.5062,119500.0
2009-03-10 11:00:00,53.67,53.89,53.42,53.83,110200.0,29.5062,29.6272,29.3688,29.5942,110200.0
2009-03-10 11:10:00,53.83,54.0,53.74,53.81,90000.0,29.5942,29.6877,29.5447,29.5832,90000.0
2009-03-10 11:20:00,53.83,54.48,53.75,54.29,130600.0,29.5942,29.9515,29.5502,29.8471,130600.0
2009-03-10 11:30:00,54.28,54.46,54.05,54.09,74600.0,29.8416,29.9406,29.7151,29.7371,74600.0
2009-03-10 11:40:00,54.1,54.2,53.56,53.56,105000.0,29.7426,29.7976,29.4458,29.4458,105000.0
2009-03-10 11:50:00,53.6,54.1,53.6,53.99,196900.0,29.4677,29.7426,29.4677,29.6822,196900.0
2009-03-10 12:00:00,54.02,54.99,53.99,54.55,135500.0,29.6987,30.2319,29.6822,29.99,135500.0
2009-03-10 12:10:00,54.59,54.66,54.33,54.6,79700.0,30.012,30.0505,29.8691,30.0175,79700.0
2009-03-10 12:20:00,54.57,54.62,54.32,54.44,56000.0,30.001,30.0285,29.8636,29.9296,56000.0
2009-03-10 12:30:00,54.46,54.64,54.37,54.46,54900.0,29.9406,30.0395,29.8911,29.9406,54900.0
2009-03-10 12:40:00,54.46,54.66,54.33,54.36,51000.0,29.9406,30.0505,29.8691,29.8856,51000.0
2009-03-10 12:50:00,54.35,54.43,53.87,53.87,74400.0,29.8801,29.9241,29.6162,29.6162,74400.0
2009-03-10 13:00:00,53.87,54.08,53.87,54.0,52100.0,29.6162,29.7316,29.6162,29.6877,52100.0
2009-03-10 13:10:00,53.99,54.5,53.95,54.49,57400.0,29.6822,29.9625,29.6602,29.957,57400.0
2009-03-10 13:20:00,54.49,54.5,54.31,54.42,68700.0,29.957,29.9625,29.8581,29.9186,68700.0
2009-03-10 13:30:00,54.41,54.68,54.38,54.46,76500.0,29.9131,30.0615,29.8966,29.9406,76500.0
2009-03-10 13:40:00,54.46,54.9,54.44,54.58,99300.0,29.9406,30.1825,29.9296,30.0065,99300.0
2009-03-10 13:50:00,54.62,54.65,54.14,54.22,90700.0,30.0285,30.045,29.7646,29.8086,90700.0
2009-03-10 14:00:00,54.25,54.3,53.98,54.12,111900.0,29.8251,29.8526,29.6767,29.7536,111900.0
2009-03-10 14:10:00,54.12,54.25,53.92,54.1,108100.0,29.7536,29.8251,29.6437,29.7426,108100.0
2009-03-10 14:20:00,54.12,54.27,53.92,54.24,91100.0,29.7536,29.8361,29.6437,29.8196,91100.0
2009-03-10 14:30:00,54.25,54.5,54.11,54.46,132200.0,29.8251,29.9625,29.7481,29.9406,132200.0
2009-03-10 14:40:00,54.46,54.86,54.39,54.55,275900.0,29.9406,30.1605,29.9021,29.99,275900.0
2009-03-10 14:50:00,54.55,55.0,54.51,54.99,148200.0,29.99,30.2374,29.968,30.2319,148200.0
2009-03-10 15:00:00,54.99,55.04,54.64,54.99,199900.0,30.2319,30.2594,30.0395,30.2319,199900.0
2009-03-10 15:10:00,55.0,55.42,54.98,55.38,269100.0,30.2374,30.4683,30.2264,30.4463,269100.0
2009-03-10 15:20:00,55.38,56.26,55.13,56.19,323300.0,30.4463,30.9301,30.3089,30.8917,323300.0
2009-03-10 15:30:00,56.18,56.32,55.71,56.05,295900.0,30.8862,30.9631,30.6278,30.8147,295900.0
2009-03-10 15:40:00,56.06,56.3,55.49,55.83,369800.0,30.8202,30.9521,30.5068,30.6937,369800.0
2009-03-10 15:50:00,55.85,56.76,55.76,56.41,1185700.0,30.7047,31.205,30.6553,31.0126,1185700.0
2009-03-11 09:30:00,57.94,57.94,54.67,56.29,211800.0,31.8538,31.8538,30.056,30.9466,211800.0
2009-03-11 09:40:00,56.29,56.95,55.62,56.3,191500.0,30.9466,31.3095,30.5783,30.9521,191500.0
2009-03-11 09:50:00,56.35,56.35,55.85,56.16,178500.0,30.9796,30.9796,30.7047,30.8752,178500.0
2009-03-11 10:00:00,56.18,56.29,55.56,55.67,114600.0,30.8862,30.9466,30.5453,30.6058,114600.0
2009-03-11 10:10:00,55.64,56.13,55.49,56.05,117500.0,30.5893,30.8587,30.5068,30.8147,117500.0
2009-03-11 10:20:00,56.03,56.35,55.96,56.34,98500.0,30.8037,30.9796,30.7652,30.9741,98500.0
2009-03-11 10:30:00,56.35,56.35,55.49,55.85,121000.0,30.9796,30.9796,30.5068,30.7047,121000.0
2009-03-11 10:40:00,55.79,55.86,55.19,55.24,117800.0,30.6717,30.7102,30.3419,30.3694,117800.0
2009-03-11 10:50:00,55.22,55.88,55.21,55.77,113500.0,30.3584,30.7212,30.3529,30.6608,113500.0
2009-03-11 11:00:00,55.81,56.09,55.55,55.69,91400.0,30.6827,30.8367,30.5398,30.6168,91400.0
2009-03-11 11:10:00,55.69,55.72,55.11,55.13,127700.0,30.6168,30.6333,30.2979,30.3089,127700.0
2009-03-11 11:20:00,55.11,55.12,54.52,54.82,119200.0,30.2979,30.3034,29.9735,30.1385,119200.0
2009-03-11 11:30:00,54.81,54.99,54.25,54.82,106500.0,30.133,30.2319,29.8251,30.1385,106500.0
2009-03-11 11:40:00,54.82,55.0,54.73,54.85,81100.0,30.1385,30.2374,30.089,30.155,81100.0
2009-03-11 11:50:00,54.88,55.26,54.8,55.24,73500.0,30.1715,30.3804,30.1275,30.3694,73500.0
2009-03-11 12:00:00,55.25,55.55,55.16,55.19,72700.0,30.3749,30.5398,30.3254,30.3419,72700.0
2009-03-11 12:10:00,55.18,55.58,55.08,55.29,58000.0,30.3364,30.5563,30.2814,30.3969,58000.0
2009-03-11 12:20:00,55.31,55.31,54.91,55.15,59300.0,30.4079,30.4079,30.1879,30.3199,59300.0
2009-03-11 12:30:00,55.2,55.48,54.85,54.86,66000.0,30.3474,30.5013,30.155,30.1605,66000.0
2009-03-11 12:40:00,54.86,55.01,54.79,55.0,67800.0,30.1605,30.2429,30.122,30.2374,67800.0
2009-03-11 12:50:00,54.98,55.02,54.57,54.57,75700.0,30.2264,30.2484,30.001,30.001,75700.0
2009-03-11 13:00:00,54.6,54.93,54.52,54.82,101100.0,30.0175,30.1989,29.9735,30.1385,101100.0
2009-03-11 13:10:00,54.82,55.6,54.79,55.59,83100.0,30.1385,30.5673,30.122,30.5618,83100.0
2009-03-11 13:20:00,55.55,55.62,55.27,55.35,77800.0,30.5398,30.5783,30.3859,30.4298,77800.0
2009-03-11 13:30:00,55.43,56.27,55.36,56.27,84700.0,30.4738,30.9356,30.4353,30.9356,84700.0
2009-03-11 13:40:00,56.27,56.29,55.65,55.65,106100.0,30.9356,30.9466,30.5948,30.5948,106100.0
2009-03-11 13:50:00,55.66,55.99,55.54,55.91,90900.0,30.6003,30.7817,30.5343,30.7377,90900.0
2009-03-11 14:00:00,55.94,56.17,55.06,55.06,108700.0,30.7542,30.8807,30.2704,30.2704,108700.0
2009-03-11 14:10:00,55.09,55.25,54.63,54.78,133200.0,30.2869,30.3749,30.034,30.1165,133200.0
2009-03-11 14:20:00,54.77,54.9,54.57,54.84,168500.0,30.111,30.1825,30.001,30.1495,168500.0
2009-03-11 14:30:00,54.82,55.0,54.61,54.93,171200.0,30.1385,30.2374,30.023,30.1989,171200.0
2009-03-11 14:40:00,54.92,55.59,54.8,55.32,168200.0,30.1934,30.5618,30.1275,30.4134,168200.0
2009-03-11 14:50:00,55.35,55.45,54.7,54.78,122300.0,30.4298,30.4848,30.0725,30.1165,122300.0
2009-03-11 15:00:00,54.77,55.37,54.75,55.35,133300.0,30.111,30.4408,30.1,30.4298,133300.0
2009-03-11 15:10:00,55.26,56.16,55.26,56.1,192000.0,30.3804,30.8752,30.3804,30.8422,192000.0
2009-03-11 15:20:00,56.11,56.64,56.01,56.44,215600.0,30.8477,31.1391,30.7927,31.0291,215600.0
2009-03-11 15:30:00,56.47,56.68,55.99,56.66,154200.0,31.0456,31.161,30.7817,31.15,154200.0
2009-03-11 15:40:00,56.64,56.81,56.06,56.26,197200.0,31.1391,31.2325,30.8202,30.9301,197200.0
2009-03-11 15:50:00,56.26,56.39,53.88,54.91,819800.0,30.9301,31.0016,29.6217,30.1879,819800.0
2009-03-12 09:30:00,54.48,55.73,54.32,55.06,150600.0,30.2352,30.929,30.1464,30.5571,150600.0
2009-03-12 09:40:00,54.9,55.18,54.5,54.94,90700.0,30.4683,30.6237,30.2463,30.4905,90700.0
2009-03-12 09:50:00,55.0,55.28,54.56,55.2,91200.0,30.5238,30.6792,30.2796,30.6348,91200.0
2009-03-12 10:00:00,55.2,55.65,54.94,55.05,74100.0,30.6348,30.8846,30.4905,30.5516,74100.0
2009-03-12 10:10:00,55.08,55.38,54.84,55.01,134500.0,30.5682,30.7347,30.435,30.5294,134500.0
2009-03-12 10:20:00,55.06,55.48,55.0,55.15,133100.0,30.5571,30.7902,30.5238,30.6071,133100.0
2009-03-12 10:30:00,55.13,55.35,54.66,54.95,112300.0,30.596,30.7181,30.3351,30.4961,112300.0
2009-03-12 10:40:00,55.01,55.71,55.01,55.48,140600.0,30.5294,30.9179,30.5294,30.7902,140600.0
2009-03-12 10:50:00,55.52,55.67,55.23,55.42,136200.0,30.8124,30.8957,30.6515,30.7569,136200.0
2009-03-12 11:00:00,55.41,55.73,55.24,55.47,137700.0,30.7514,30.929,30.657,30.7847,137700.0
2009-03-12 11:10:00,55.5,55.83,55.34,55.57,116400.0,30.8013,30.9844,30.7125,30.8402,116400.0
2009-03-12 11:20:00,55.59,55.59,55.01,55.34,147800.0,30.8513,30.8513,30.5294,30.7125,147800.0
2009-03-12 11:30:00,55.33,55.35,54.95,55.11,85000.0,30.707,30.7181,30.4961,30.5849,85000.0
2009-03-12 11:40:00,55.16,55.52,55.13,55.24,82000.0,30.6126,30.8124,30.596,30.657,82000.0
2009-03-12 11:50:00,55.29,55.52,55.06,55.26,63300.0,30.6848,30.8124,30.5571,30.6681,63300.0
2009-03-12 12:00:00,55.28,55.5,55.28,55.47,76800.0,30.6792,30.8013,30.6792,30.7847,76800.0
2009-03-12 12:10:00,55.44,55.5,55.22,55.36,70100.0,30.768,30.8013,30.6459,30.7236,70100.0
2009-03-12 12:20:00,55.35,55.47,55.02,55.18,82900.0,30.7181,30.7847,30.5349,30.6237,82900.0
2009-03-12 12:30:00,55.14,55.4,55.03,55.37,67900.0,30.6015,30.7458,30.5405,30.7292,67900.0
2009-03-12 12:40:00,55.33,55.5,55.27,55.48,76800.0,30.707,30.8013,30.6737,30.7902,76800.0
2009-03-12 12:50:00,55.48,55.9,55.34,55.75,127100.0,30.7902,31.0233,30.7125,30.9401,127100.0
2009-03-12 13:00:00,55.76,56.0,55.58,55.89,127100.0,30.9456,31.0788,30.8457,31.0177,127100.0
2009-03-12 13:10:00,55.93,56.2,55.7,55.92,113500.0,31.0399,31.1898,30.9123,31.0344,113500.0
2009-03-12 13:20:00,55.98,56.13,55.64,55.82,122200.0,31.0677,31.1509,30.879,30.9789,122200.0
2009-03-12 13:30:00,55.83,56.13,55.77,56.13,91900.0,30.9844,31.1509,30.9512,31.1509,91900.0
2009-03-12 13:40:00,56.1,56.55,56.08,56.4,78100.0,31.1343,31.384,31.1232,31.3008,78100.0
2009-03-12 13:50:00,56.43,56.9,56.33,56.68,115000.0,31.3174,31.5783,31.2619,31.4562,115000.0
2009-03-12 14:00:00,56.68,56.88,56.49,56.6,97100.0,31.4562,31.5672,31.3507,31.4118,97100.0
2009-03-12 14:10:00,56.64,57.29,56.62,57.23,156500.0,31.434,31.7947,31.4229,31.7614,156500.0
2009-03-12 14:20:00,57.2,57.35,57.03,57.27,84900.0,31.7448,31.828,31.6504,31.7836,84900.0
2009-03-12 14:30:00,57.22,57.57,57.12,57.37,114900.0,31.7559,31.9501,31.7004,31.8391,114900.0
2009-03-12 14:40:00,57.45,57.91,57.36,57.82,105400.0,31.8835,32.1388,31.8336,32.0889,105400.0
2009-03-12 14:50:00,57.82,57.9,57.37,57.37,127300.0,32.0889,32.1333,31.8391,31.8391,127300.0
2009-03-12 15:00:00,57.38,57.44,56.85,57.36,181600.0,31.8447,31.878,31.5505,31.8336,181600.0
2009-03-12 15:10:00,57.36,57.85,57.22,57.83,204200.0,31.8336,32.1055,31.7559,32.0944,204200.0
2009-03-12 15:20:00,57.84,57.91,57.29,57.85,207500.0,32.1,32.1388,31.7947,32.1055,207500.0
2009-03-12 15:30:00,57.85,57.9,57.41,57.73,222700.0,32.1055,32.1333,31.8613,32.0389,222700.0
2009-03-12 15:40:00,57.73,58.09,57.72,58.03,429200.0,32.0389,32.2387,32.0334,32.2054,429200.0
2009-03-12 15:50:00,58.05,58.65,57.48,57.91,1047800.0,32.2165,32.5495,31.9002,32.1388,1047800.0
2009-03-13 09:30:00,57.83,57.87,56.0,56.53,104500.0,32.0944,32.1166,31.0788,31.3729,104500.0
2009-03-13 09:40:00,56.49,57.17,55.78,56.07,185700.0,31.3507,31.7281,30.9567,31.1176,185700.0
2009-03-13 09:50:00,56.06,56.77,55.75,56.77,100600.0,31.1121,31.5061,30.9401,31.5061,100600.0
2009-03-13 10:00:00,56.75,56.92,56.04,56.92,84300.0,31.495,31.5894,31.101,31.5894,84300.0
2009-03-13 10:10:00,56.87,57.0,56.2,56.47,51700.0,31.5616,31.6338,31.1898,31.3396,51700.0
2009-03-13 10:20:00,56.53,56.85,56.08,56.1,76900.0,31.3729,31.5505,31.1232,31.1343,76900.0
2009-03-13 10:30:00,56.1,56.46,55.84,56.26,128900.0,31.1343,31.3341,30.99,31.2231,128900.0
2009-03-13 10:40:00,56.28,56.8,56.19,56.48,70300.0,31.2342,31.5228,31.1842,31.3452,70300.0
2009-03-13 10:50:00,56.53,56.54,55.89,55.96,73500.0,31.3729,31.3785,31.0177,31.0566,73500.0
2009-03-13 11:00:00,55.96,56.33,55.48,55.61,102900.0,31.0566,31.2619,30.7902,30.8624,102900.0
2009-03-13 11:10:00,55.63,56.06,55.49,55.71,123000.0,30.8735,31.1121,30.7958,30.9179,123000.0
2009-03-13 11:20:00,55.71,56.27,55.53,55.99,72700.0,30.9179,31.2286,30.818,31.0732,72700.0
2009-03-13 11:30:00,55.97,55.97,55.38,55.64,262600.0,31.0621,31.0621,30.7347,30.879,262600.0
2009-03-13 11:40:00,55.66,55.76,55.15,55.26,113200.0,30.8901,30.9456,30.6071,30.6681,113200.0
2009-03-13 11:50:00,55.22,55.49,55.06,55.36,74200.0,30.6459,30.7958,30.5571,30.7236,74200.0
2009-03-13 12:00:00,55.3,55.68,55.01,55.03,73700.0,30.6903,30.9012,30.5294,30.5405,73700.0
2009-03-13 12:10:00,55.0,55.02,54.5,54.58,101400.0,30.5238,30.5349,30.2463,30.2907,101400.0
2009-03-13 12:20:00,54.58,54.93,54.37,54.85,125600.0,30.2907,30.485,30.1742,30.4406,125600.0
2009-03-13 12:30:00,54.78,55.07,54.75,54.92,62100.0,30.4017,30.5627,30.3851,30.4794,62100.0
2009-03-13 12:40:00,54.95,55.69,54.95,55.45,99200.0,30.4961,30.9068,30.4961,30.7736,99200.0
2009-03-13 12:50:00,55.45,55.58,55.09,55.32,77000.0,30.7736,30.8457,30.5738,30.7014,77000.0
2009-03-13 13:00:00,55.32,55.73,55.27,55.73,61600.0,30.7014,30.929,30.6737,30.929,61600.0
2009-03-13 13:10:00,55.69,56.44,55.65,56.14,99000.0,30.9068,31.323,30.8846,31.1565,99000.0
2009-03-13 13:20:00,56.13,56.41,55.97,56.33,39400.0,31.1509,31.3063,31.0621,31.2619,39400.0
2009-03-13 13:30:00,56.34,56.57,56.0,56.13,66800.0,31.2675,31.3951,31.0788,31.1509,66800.0
2009-03-13 13:40:00,56.15,56.55,56.14,56.38,85400.0,31.162,31.384,31.1565,31.2897,85400.0
2009-03-13 13:50:00,56.39,56.77,56.39,56.62,78400.0,31.2952,31.5061,31.2952,31.4229,78400.0
2009-03-13 14:00:00,56.6,56.96,56.52,56.88,71300.0,31.4118,31.6116,31.3674,31.5672,71300.0
2009-03-13 14:10:00,56.89,56.97,56.42,56.55,67900.0,31.5727,31.6171,31.3119,31.384,67900.0
2009-03-13 14:20:00,56.47,56.61,56.28,56.61,87100.0,31.3396,31.4173,31.2342,31.4173,87100.0
2009-03-13 14:30:00,56.59,57.03,56.5,56.81,72700.0,31.4062,31.6504,31.3563,31.5283,72700.0
2009-03-13 14:40:00,56.79,57.1,56.7,56.93,65400.0,31.5172,31.6893,31.4673,31.5949,65400.0
2009-03-13 14:50:00,56.9,56.95,56.44,56.62,53100.0,31.5783,31.606,31.323,31.4229,53100.0
2009-03-13 15:00:00,56.62,56.9,56.52,56.77,62900.0,31.4229,31.5783,31.3674,31.5061,62900.0
2009-03-13 15:10:00,56.78,57.05,56.56,56.99,86700.0,31.5117,31.6615,31.3896,31.6282,86700.0
2009-03-13 15:20:00,57.0,57.43,56.87,57.31,91400.0,31.6338,31.8724,31.5616,31.8058,91400.0
2009-03-13 15:30:00,57.31,57.42,56.69,57.15,132000.0,31.8058,31.8669,31.4617,31.717,132000.0
2009-03-13 15:40:00,57.15,57.34,56.87,56.91,152700.0,31.717,31.8225,31.5616,31.5838,152700.0
2009-03-13 15:50:00,56.89,57.21,56.43,56.59,388400.0,31.5727,31.7503,31.3174,31.4062,388400.0
2009-03-16 09:30:00,57.41,57.89,56.3,57.35,76400.0,31.8613,32.1277,31.2453,31.828,76400.0
2009-03-16 09:40:00,57.24,57.37,56.26,56.27,44500.0,31.767,31.8391,31.2231,31.2286,44500.0
2009-03-16 09:50:00,56.33,56.37,55.77,56.2,87000.0,31.2619,31.2841,30.9512,31.1898,87000.0
2009-03-16 10:00:00,56.23,56.44,55.57,55.84,75800.0,31.2064,31.323,30.8402,30.99,75800.0
2009-03-16 10:10:00,55.84,55.86,55.3,55.58,79700.0,30.99,31.0011,30.6903,30.8457,79700.0
2009-03-16 10:20:00,55.54,56.01,55.39,55.78,80200.0,30.8235,31.0843,30.7403,30.9567,80200.0
2009-03-16 10:30:00,55.81,56.49,55.79,55.99,128900.0,30.9733,31.3507,30.9622,31.0732,128900.0
2009-03-16 10:40:00,55.99,56.04,55.66,55.75,98100.0,31.0732,31.101,30.8901,30.9401,98100.0
2009-03-16 10:50:00,55.81,55.93,55.38,55.46,106900.0,30.9733,31.0399,30.7347,30.7791,106900.0
2009-03-16 11:00:00,55.43,56.24,55.38,56.08,73800.0,30.7625,31.212,30.7347,31.1232,73800.0
2009-03-16 11:10:00,56.05,56.43,55.88,56.43,58000.0,31.1065,31.3174,31.0122,31.3174,58000.0
2009-03-16 11:20:00,56.41,57.02,56.35,56.35,94600.0,31.3063,31.6449,31.273,31.273,94600.0
2009-03-16 11:30:00,56.33,56.65,56.19,56.19,56700.0,31.2619,31.4395,31.1842,31.1842,56700.0
2009-03-16 11:40:00,56.18,56.26,56.0,56.16,51200.0,31.1787,31.2231,31.0788,31.1676,51200.0
2009-03-16 11:50:00,56.19,56.32,55.91,55.99,40500.0,31.1842,31.2564,31.0288,31.0732,40500.0
2009-03-16 12:00:00,55.99,56.03,55.71,55.97,39200.0,31.0732,31.0954,30.9179,31.0621,39200.0
2009-03-16 12:10:00,55.99,56.14,55.94,56.05,38300.0,31.0732,31.1565,31.0455,31.1065,38300.0
2009-03-16 12:20:00,56.06,56.06,55.88,56.01,39300.0,31.1121,31.1121,31.0122,31.0843,39300.0
2009-03-16 12:30:00,56.04,56.26,55.96,55.96,71500.0,31.101,31.2231,31.0566,31.0566,71500.0
2009-03-16 12:40:00,55.98,56.1,55.87,56.06,31500.0,31.0677,31.1343,31.0066,31.1121,31500.0
2009-03-16 12:50:00,56.1,56.14,55.9,55.99,64500.0,31.1343,31.1565,31.0233,31.0732,64500.0
2009-03-16 13:00:00,55.99,56.09,55.48,55.6,70800.0,31.0732,31.1287,30.7902,30.8568,70800.0
2009-03-16 13:10:00,55.65,55.97,55.56,55.95,43000.0,30.8846,31.0621,30.8346,31.051,43000.0
2009-03-16 13:20:00,55.93,55.96,55.5,55.67,45800.0,31.0399,31.0566,30.8013,30.8957,45800.0
2009-03-16 13:30:00,55.68,56.03,55.53,55.95,61700.0,30.9012,31.0954,30.818,31.051,61700.0
2009-03-16 13:40:00,55.93,56.01,55.75,55.87,56200.0,31.0399,31.0843,30.9401,31.0066,56200.0
2009-03-16 13:50:00,55.86,55.88,55.31,55.39,59600.0,31.0011,31.0122,30.6959,30.7403,59600.0
2009-03-16 14:00:00,55.4,55.44,55.0,55.31,72700.0,30.7458,30.768,30.5238,30.6959,72700.0
2009-03-16 14:10:00,55.27,55.61,55.21,55.61,55000.0,30.6737,30.8624,30.6404,30.8624,55000.0
2009-03-16 14:20:00,55.6,55.67,55.26,55.46,86000.0,30.8568,30.8957,30.6681,30.7791,86000.0
2009-03-16 14:30:00,55.5,55.54,55.05,55.11,111500.0,30.8013,30.8235,30.5516,30.5849,111500.0
2009-03-16 14:40:00,55.1,55.41,55.09,55.26,104700.0,30.5793,30.7514,30.5738,30.6681,104700.0
2009-03-16 14:50:00,55.27,55.32,54.75,54.83,148600.0,30.6737,30.7014,30.3851,30.4295,148600.0
2009-03-16 15:00:00,54.83,55.17,54.56,54.85,193600.0,30.4295,30.6182,30.2796,30.4406,193600.0
2009-03-16 15:10:00,54.84,54.91,54.08,54.4,120000.0,30.435,30.4739,30.0132,30.1908,120000.0
2009-03-16 15:20:00,54.4,54.4,53.81,54.21,136500.0,30.1908,30.1908,29.8634,30.0854,136500.0
2009-03-16 15:30:00,54.22,54.38,53.72,53.85,163400.0,30.0909,30.1797,29.8134,29.8856,163400.0
2009-03-16 15:40:00,53.86,54.25,53.7,53.7,210000.0,29.8911,30.1076,29.8023,29.8023,210000.0
2009-03-16 15:50:00,53.7,53.82,52.6,52.75,850000.0,29.8023,29.8689,29.1919,29.2751,850000.0
2009-03-17 09:30:00,52.51,53.27,52.28,52.63,138200.0,29.1419,29.5637,29.0143,29.2085,138200.0
2009-03-17 09:40:00,52.61,52.96,52.2,52.79,94500.0,29.1974,29.3917,28.9699,29.2973,94500.0
2009-03-17 09:50:00,52.76,53.43,52.66,52.76,85800.0,29.2807,29.6525,29.2252,29.2807,85800.0
2009-03-17 10:00:00,52.76,53.76,52.76,53.64,203300.0,29.2807,29.8356,29.2807,29.769,203300.0
2009-03-17 10:10:00,53.6,53.93,53.42,53.69,112800.0,29.7468,29.93,29.647,29.7968,112800.0
2009-03-17 10:20:00,53.7,54.19,53.58,53.7,48500.0,29.8023,30.0743,29.7357,29.8023,48500.0
2009-03-17 10:30:00,53.73,53.95,53.47,53.88,46300.0,29.819,29.9411,29.6747,29.9022,46300.0
2009-03-17 10:40:00,53.89,54.34,53.61,54.14,67600.0,29.9078,30.1575,29.7524,30.0465,67600.0
2009-03-17 10:50:00,54.19,54.19,53.8,53.88,48900.0,30.0743,30.0743,29.8578,29.9022,48900.0
2009-03-17 11:00:00,53.87,53.87,53.59,53.64,34300.0,29.8967,29.8967,29.7413,29.769,34300.0
2009-03-17 11:10:00,53.63,53.72,53.39,53.54,55800.0,29.7635,29.8134,29.6303,29.7135,55800.0
2009-03-17 11:20:00,53.49,53.87,53.47,53.55,56600.0,29.6858,29.8967,29.6747,29.7191,56600.0
2009-03-17 11:30:00,53.51,53.66,53.37,53.55,51800.0,29.6969,29.7801,29.6192,29.7191,51800.0
2009-03-17 11:40:00,53.51,53.93,53.46,53.89,77100.0,29.6969,29.93,29.6691,29.9078,77100.0
2009-03-17 11:50:00,53.9,54.05,53.86,53.95,54700.0,29.9133,29.9966,29.8911,29.9411,54700.0
2009-03-17 12:00:00,54.0,54.2,53.85,53.9,60100.0,29.9688,30.0798,29.8856,29.9133,60100.0
2009-03-17 12:10:00,53.9,54.09,53.73,54.02,51900.0,29.9133,30.0188,29.819,29.9799,51900.0
2009-03-17 12:20:00,54.06,54.89,54.01,54.71,81000.0,30.0021,30.4628,29.9744,30.3629,81000.0
2009-03-17 12:30:00,54.66,55.13,54.57,55.06,74800.0,30.3351,30.596,30.2852,30.5571,74800.0
2009-03-17 12:40:00,55.09,55.5,55.0,55.08,94100.0,30.5738,30.8013,30.5238,30.5682,94100.0
2009-03-17 12:50:00,55.11,55.11,54.82,54.91,57300.0,30.5849,30.5849,30.4239,30.4739,57300.0
2009-03-17 13:00:00,54.89,54.92,54.59,54.59,44400.0,30.4628,30.4794,30.2963,30.2963,44400.0
2009-03-17 13:10:00,54.62,54.82,54.52,54.72,78100.0,30.3129,30.4239,30.2574,30.3684,78100.0
2009-03-17 13:20:00,54.75,54.85,54.6,54.6,75400.0,30.3851,30.4406,30.3018,30.3018,75400.0
2009-03-17 13:30:00,54.64,55.09,54.56,55.08,79500.0,30.324,30.5738,30.2796,30.5682,79500.0
2009-03-17 13:40:00,55.08,55.26,54.75,54.83,87600.0,30.5682,30.6681,30.3851,30.4295,87600.0
2009-03-17 13:50:00,54.84,54.88,54.52,54.57,86800.0,30.435,30.4572,30.2574,30.2852,86800.0
2009-03-17 14:00:00,54.59,54.62,54.2,54.43,74900.0,30.2963,30.3129,30.0798,30.2075,74900.0
2009-03-17 14:10:00,54.46,54.81,54.32,54.74,84900.0,30.2241,30.4184,30.1464,30.3795,84900.0
2009-03-17 14:20:00,54.75,54.88,54.33,54.34,92500.0,30.3851,30.4572,30.152,30.1575,92500.0
2009-03-17 14:30:00,54.38,54.64,54.3,54.52,78100.0,30.1797,30.324,30.1353,30.2574,78100.0
2009-03-17 14:40:00,54.51,54.88,54.46,54.85,143600.0,30.2519,30.4572,30.2241,30.4406,143600.0
2009-03-17 14:50:00,54.84,55.27,54.75,55.03,125900.0,30.435,30.6737,30.3851,30.5405,125900.0
2009-03-17 15:00:00,55.02,56.21,54.94,56.16,145900.0,30.5349,31.1953,30.4905,31.1676,145900.0
2009-03-17 15:10:00,56.14,56.27,55.73,56.0,126000.0,31.1565,31.2286,30.929,31.0788,126000.0
2009-03-17 15:20:00,55.99,56.37,55.87,55.87,174600.0,31.0732,31.2841,31.0066,31.0066,174600.0
2009-03-17 15:30:00,55.88,56.04,55.65,55.91,247700.0,31.0122,31.101,30.8846,31.0288,247700.0
2009-03-17 15:40:00,55.93,56.53,55.93,56.32,317300.0,31.0399,31.3729,31.0399,31.2564,317300.0
2009-03-17 15:50:00,56.32,57.16,56.26,57.12,853000.0,31.2564,31.7226,31.2231,31.7004,853000.0
2009-03-18 09:30:00,56.31,56.36,55.07,55.55,80100.0,31.2508,31.2786,30.5627,30.8291,80100.0
2009-03-18 09:40:00,55.54,55.85,55.07,55.48,80900.0,30.8235,30.9955,30.5627,30.7902,80900.0
2009-03-18 09:50:00,55.47,55.75,55.06,55.75,123200.0,30.7847,30.9401,30.5571,30.9401,123200.0
2009-03-18 10:00:00,55.69,56.02,55.3,55.34,94900.0,30.9068,31.0899,30.6903,30.7125,94900.0
2009-03-18 10:10:00,55.31,55.44,55.01,55.22,91400.0,30.6959,30.768,30.5294,30.6459,91400.0
2009-03-18 10:20:00,55.17,55.44,54.66,55.3,78300.0,30.6182,30.768,30.3351,30.6903,78300.0
2009-03-18 10:30:00,55.27,55.42,54.96,55.37,104000.0,30.6737,30.7569,30.5016,30.7292,104000.0
2009-03-18 10:40:00,55.4,55.99,55.29,55.97,80100.0,30.7458,31.0732,30.6848,31.0621,80100.0
2009-03-18 10:50:00,55.9,56.8,55.68,56.75,105100.0,31.0233,31.5228,30.9012,31.495,105100.0
2009-03-18 11:00:00,56.8,57.06,56.46,56.64,103600.0,31.5228,31.6671,31.3341,31.434,103600.0
2009-03-18 11:10:00,56.6,56.73,56.4,56.45,77600.0,31.4118,31.4839,31.3008,31.3285,77600.0
2009-03-18 11:20:00,56.51,56.6,56.05,56.15,89100.0,31.3618,31.4118,31.1065,31.162,89100.0
2009-03-18 11:30:00,56.15,56.34,55.68,55.72,52700.0,31.162,31.2675,30.9012,30.9234,52700.0
2009-03-18 11:40:00,55.73,56.01,55.61,55.85,56600.0,30.929,31.0843,30.8624,30.9955,56600.0
2009-03-18 11:50:00,55.83,56.46,55.83,56.44,53300.0,30.9844,31.3341,30.9844,31.323,53300.0
2009-03-18 12:00:00,56.39,56.68,56.3,56.48,82500.0,31.2952,31.4562,31.2453,31.3452,82500.0
2009-03-18 12:10:00,56.53,56.53,56.19,56.45,44200.0,31.3729,31.3729,31.1842,31.3285,44200.0
2009-03-18 12:20:00,56.45,56.57,55.98,56.06,46500.0,31.3285,31.3951,31.0677,31.1121,46500.0
2009-03-18 12:30:00,56.07,56.12,55.69,55.69,54500.0,31.1176,31.1454,30.9068,30.9068,54500.0
2009-03-18 12:40:00,55.75,56.18,55.72,55.98,58900.0,30.9401,31.1787,30.9234,31.0677,58900.0
2009-03-18 12:50:00,56.01,56.77,55.75,56.58,97900.0,31.0843,31.5061,30.9401,31.4007,97900.0
2009-03-18 13:00:00,56.54,56.63,56.23,56.43,63500.0,31.3785,31.4284,31.2064,31.3174,63500.0
2009-03-18 13:10:00,56.42,56.48,56.2,56.24,63300.0,31.3119,31.3452,31.1898,31.212,63300.0
2009-03-18 13:20:00,56.3,56.51,56.22,56.27,43300.0,31.2453,31.3618,31.2009,31.2286,43300.0
2009-03-18 13:30:00,56.23,56.46,56.21,56.42,35700.0,31.2064,31.3341,31.1953,31.3119,35700.0
2009-03-18 13:40:00,56.42,57.3,56.42,56.89,113000.0,31.3119,31.8003,31.3119,31.5727,113000.0
2009-03-18 13:50:00,56.93,57.06,56.56,56.65,46800.0,31.5949,31.6671,31.3896,31.4395,46800.0
2009-03-18 14:00:00,56.69,56.71,56.23,56.53,50700.0,31.4617,31.4728,31.2064,31.3729,50700.0
2009-03-18 14:10:00,56.44,57.54,56.42,57.12,72100.0,31.323,31.9335,31.3119,31.7004,72100.0
2009-03-18 14:20:00,57.13,58.89,56.97,57.74,384300.0,31.7059,32.6827,31.6171,32.0445,384300.0
2009-03-18 14:30:00,57.76,58.68,57.73,58.29,273000.0,32.0556,32.5661,32.0389,32.3497,273000.0
2009-03-18 14:40:00,58.34,59.09,58.13,59.02,214900.0,32.3774,32.7937,32.2609,32.7548,214900.0
2009-03-18 14:50:00,59.0,59.23,58.46,58.67,189500.0,32.7437,32.8714,32.444,32.5606,189500.0
2009-03-18 15:00:00,58.69,58.76,58.22,58.76,143300.0,32.5717,32.6105,32.3108,32.6105,143300.0
2009-03-18 15:10:00,58.69,58.71,57.93,58.06,287800.0,32.5717,32.5828,32.1499,32.2221,287800.0
2009-03-18 15:20:00,58.01,58.05,56.77,57.6,294600.0,32.1943,32.2165,31.5061,31.9668,294600.0
2009-03-18 15:30:00,57.62,57.75,56.82,57.03,316700.0,31.9779,32.05,31.5339,31.6504,316700.0
2009-03-18 15:40:00,57.03,57.84,57.0,57.64,368700.0,31.6504,32.1,31.6338,31.989,368700.0
2009-03-18 15:50:00,57.65,58.99,57.64,58.81,780800.0,31.9945,32.7382,31.989,32.6383,780800.0
2009-03-19 09:30:00,59.55,59.55,57.75,57.93,92600.0,33.049,33.049,32.05,32.1499,92600.0
2009-03-19 09:40:00,58.01,58.68,57.68,58.53,91900.0,32.1943,32.5661,32.0112,32.4829,91900.0
2009-03-19 09:50:00,58.53,58.54,56.96,57.16,121100.0,32.4829,32.4884,31.6116,31.7226,121100.0
2009-03-19 10:00:00,57.28,57.43,56.44,56.52,110500.0,31.7892,31.8724,31.323,31.3674,110500.0
2009-03-19 10:10:00,56.5,57.32,56.38,57.09,129500.0,31.3563,31.8114,31.2897,31.6837,129500.0
2009-03-19 10:20:00,57.07,57.97,57.03,57.13,80000.0,31.6726,32.1721,31.6504,31.7059,80000.0
2009-03-19 10:30:00,57.13,57.62,56.97,57.45,36300.0,31.7059,31.9779,31.6171,31.8835,36300.0
2009-03-19 10:40:00,57.5,57.9,57.1,57.24,58600.0,31.9113,32.1333,31.6893,31.767,58600.0
2009-03-19 10:50:00,57.22,57.22,56.7,56.87,48900.0,31.7559,31.7559,31.4673,31.5616,48900.0
2009-03-19 11:00:00,56.92,57.21,56.63,56.79,44900.0,31.5894,31.7503,31.4284,31.5172,44900.0
2009-03-19 11:10:00,56.76,56.96,56.56,56.66,51200.0,31.5006,31.6116,31.3896,31.4451,51200.0
2009-03-19 11:20:00,56.7,56.94,56.35,56.35,37900.0,31.4673,31.6005,31.273,31.273,37900.0
2009-03-19 11:30:00,56.38,56.83,56.26,56.74,45400.0,31.2897,31.5394,31.2231,31.4895,45400.0
2009-03-19 11:40:00,56.73,56.74,56.17,56.43,47500.0,31.4839,31.4895,31.1731,31.3174,47500.0
2009-03-19 11:50:00,56.39,57.15,56.1,57.03,102200.0,31.2952,31.717,31.1343,31.6504,102200.0
2009-03-19 12:00:00,57.0,57.16,56.55,56.67,48400.0,31.6338,31.7226,31.384,31.4506,48400.0
2009-03-19 12:10:00,56.58,57.09,56.52,56.65,43400.0,31.4007,31.6837,31.3674,31.4395,43400.0
2009-03-19 12:20:00,56.52,56.89,56.4,56.76,51600.0,31.3674,31.5727,31.3008,31.5006,51600.0
2009-03-19 12:30:00,56.74,57.07,56.7,57.02,64300.0,31.4895,31.6726,31.4673,31.6449,64300.0
2009-03-19 12:40:00,56.97,57.59,56.87,57.46,50700.0,31.6171,31.9612,31.5616,31.8891,50700.0
2009-03-19 12:50:00,57.47,57.66,57.04,57.04,68000.0,31.8946,32.0001,31.656,31.656,68000.0
2009-03-19 13:00:00,57.06,57.6,57.02,57.16,95400.0,31.6671,31.9668,31.6449,31.7226,95400.0
2009-03-19 13:10:00,57.12,57.66,57.1,57.49,39100.0,31.7004,32.0001,31.6893,31.9057,39100.0
2009-03-19 13:20:00,57.49,57.87,57.45,57.67,40800.0,31.9057,32.1166,31.8835,32.0056,40800.0
2009-03-19 13:30:00,57.72,57.78,57.22,57.5,48800.0,32.0334,32.0667,31.7559,31.9113,48800.0
2009-03-19 13:40:00,57.5,58.2,57.47,58.07,56700.0,31.9113,32.2997,31.8946,32.2276,56700.0
2009-03-19 13:50:00,58.07,58.2,57.84,58.07,64200.0,32.2276,32.2997,32.1,32.2276,64200.0
2009-03-19 14:00:00,58.04,58.56,58.01,58.21,119000.0,32.211,32.4995,32.1943,32.3053,119000.0
2009-03-19 14:10:00,58.24,58.33,57.87,58.01,94300.0,32.3219,32.3719,32.1166,32.1943,94300.0
2009-03-19 14:20:00,57.99,58.02,57.37,57.59,84200.0,32.1832,32.1999,31.8391,31.9612,84200.0
2009-03-19 14:30:00,57.56,57.67,57.17,57.42,88100.0,31.9446,32.0056,31.7281,31.8669,88100.0
2009-03-19 14:40:00,57.44,57.5,56.83,56.83,89700.0,31.878,31.9113,31.5394,31.5394,89700.0
2009-03-19 14:50:00,56.8,57.0,56.46,56.94,106700.0,31.5228,31.6338,31.3341,31.6005,106700.0
2009-03-19 15:00:00,56.96,57.37,56.84,57.04,149400.0,31.6116,31.8391,31.545,31.656,149400.0
2009-03-19 15:10:00,57.03,57.38,56.79,57.17,99100.0,31.6504,31.8447,31.5172,31.7281,99100.0
2009-03-19 15:20:00,57.18,57.19,56.45,56.84,133200.0,31.7337,31.7392,31.3285,31.545,133200.0
2009-03-19 15:30:00,56.84,57.28,56.42,56.5,161200.0,31.545,31.7892,31.3119,31.3563,161200.0
2009-03-19 15:40:00,56.49,56.5,56.04,56.27,249800.0,31.3507,31.3563,31.101,31.2286,249800.0
2009-03-19 15:50:00,56.28,56.42,55.15,55.21,783300.0,31.2342,31.3119,30.6071,30.6404,783300.0
2009-03-20 09:30:00,55.69,55.69,54.26,54.45,299400.0,30.9068,30.9068,30.1131,30.2186,299400.0
2009-03-20 09:40:00,54.45,54.9,54.0,54.63,130300.0,30.2186,30.4683,29.9688,30.3185,130300.0
2009-03-20 09:50:00,54.63,54.68,53.76,54.03,112900.0,30.3185,30.3462,29.8356,29.9855,112900.0
2009-03-20 10:00:00,54.08,54.24,53.6,54.03,102900.0,30.0132,30.102,29.7468,29.9855,102900.0
2009-03-20 10:10:00,54.04,54.3,53.89,53.94,78000.0,29.991,30.1353,29.9078,29.9355,78000.0
2009-03-20 10:20:00,53.9,54.0,53.78,54.0,146400.0,29.9133,29.9688,29.8467,29.9688,146400.0
2009-03-20 10:30:00,54.0,54.0,53.66,53.76,112500.0,29.9688,29.9688,29.7801,29.8356,112500.0
2009-03-20 10:40:00,53.76,54.06,53.75,53.95,135700.0,29.8356,30.0021,29.8301,29.9411,135700.0
2009-03-20 10:50:00,53.93,54.04,53.81,53.97,81700.0,29.93,29.991,29.8634,29.9522,81700.0
2009-03-20 11:00:00,53.98,54.04,53.74,53.77,68100.0,29.9577,29.991,29.8245,29.8412,68100.0
2009-03-20 11:10:00,53.77,53.81,53.39,53.48,45100.0,29.8412,29.8634,29.6303,29.6802,45100.0
2009-03-20 11:20:00,53.45,53.68,53.33,53.64,51600.0,29.6636,29.7912,29.597,29.769,51600.0
2009-03-20 11:30:00,53.68,54.03,53.58,53.78,49200.0,29.7912,29.9855,29.7357,29.8467,49200.0
2009-03-20 11:40:00,53.83,53.99,53.69,53.85,42300.0,29.8745,29.9633,29.7968,29.8856,42300.0
2009-03-20 11:50:00,53.8,54.02,53.74,53.97,68700.0,29.8578,29.9799,29.8245,29.9522,68700.0
2009-03-20 12:00:00,53.94,54.0,53.78,53.93,51600.0,29.9355,29.9688,29.8467,29.93,51600.0
2009-03-20 12:10:00,53.87,54.26,53.85,54.26,55400.0,29.8967,30.1131,29.8856,30.1131,55400.0
2009-03-20 12:20:00,54.24,54.42,54.16,54.36,46900.0,30.102,30.2019,30.0576,30.1686,46900.0
2009-03-20 12:30:00,54.37,54.8,54.35,54.55,45500.0,30.1742,30.4128,30.1631,30.2741,45500.0
2009-03-20 12:40:00,54.51,54.72,53.96,53.97,64200.0,30.2519,30.3684,29.9466,29.9522,64200.0
2009-03-20 12:50:00,53.95,53.95,53.43,53.78,62000.0,29.9411,29.9411,29.6525,29.8467,62000.0
2009-03-20 13:00:00,53.71,53.86,53.67,53.69,39200.0,29.8079,29.8911,29.7857,29.7968,39200.0
2009-03-20 13:10:00,53.74,54.04,53.56,53.62,52700.0,29.8245,29.991,29.7246,29.7579,52700.0
2009-03-20 13:20:00,53.6,53.68,53.26,53.35,60300.0,29.7468,29.7912,29.5582,29.6081,60300.0
2009-03-20 13:30:00,53.29,53.55,53.01,53.02,58200.0,29.5748,29.7191,29.4194,29.425,58200.0
2009-03-20 13:40:00,53.02,53.17,52.75,52.83,91800.0,29.425,29.5082,29.2751,29.3195,91800.0
2009-03-20 13:50:00,52.83,53.23,52.82,52.87,75500.0,29.3195,29.5415,29.314,29.3417,75500.0
2009-03-20 14:00:00,52.87,52.89,52.44,52.44,78100.0,29.3417,29.3528,29.1031,29.1031,78100.0
2009-03-20 14:10:00,52.43,52.94,52.3,52.72,80900.0,29.0975,29.3806,29.0254,29.2585,80900.0
2009-03-20 14:20:00,52.73,52.88,52.53,52.8,81900.0,29.264,29.3473,29.153,29.3029,81900.0
2009-03-20 14:30:00,52.8,53.14,52.79,53.1,71100.0,29.3029,29.4916,29.2973,29.4694,71100.0
2009-03-20 14:40:00,53.07,53.13,52.64,52.64,120100.0,29.4527,29.486,29.2141,29.2141,120100.0
2009-03-20 14:50:00,52.63,52.83,52.35,52.66,108000.0,29.2085,29.3195,29.0531,29.2252,108000.0
2009-03-20 15:00:00,52.69,53.14,52.68,52.85,108500.0,29.2418,29.4916,29.2363,29.3306,108500.0
2009-03-20 15:10:00,52.87,53.17,52.51,52.53,101900.0,29.3417,29.5082,29.1419,29.153,101900.0
2009-03-20 15:20:00,52.53,52.86,52.45,52.51,169200.0,29.153,29.3362,29.1086,29.1419,169200.0
2009-03-20 15:30:00,52.51,53.16,52.46,52.67,207000.0,29.1419,29.5027,29.1142,29.2307,207000.0
2009-03-20 15:40:00,52.68,52.71,51.93,51.96,300200.0,29.2363,29.2529,28.82,28.8367,300200.0
2009-03-20 15:50:00,51.96,52.37,51.61,51.82,978000.0,28.8367,29.0642,28.6424,28.759,978000.0
2009-03-23 09:30:00,54.48,55.19,53.33,54.45,151400.0,30.2352,30.6293,29.597,30.2186,151400.0
2009-03-23 09:40:00,54.59,54.67,53.45,53.61,124600.0,30.2963,30.3407,29.6636,29.7524,124600.0
2009-03-23 09:50:00,53.55,54.25,53.36,54.24,74700.0,29.7191,30.1076,29.6137,30.102,74700.0
2009-03-23 10:00:00,54.24,54.77,54.21,54.36,99000.0,30.102,30.3962,30.0854,30.1686,99000.0
2009-03-23 10:10:00,54.34,54.44,53.9,54.12,96000.0,30.1575,30.213,29.9133,30.0354,96000.0
2009-03-23 10:20:00,54.16,54.25,53.47,53.65,86000.0,30.0576,30.1076,29.6747,29.7746,86000.0
2009-03-23 10:30:00,53.68,54.0,53.5,53.53,79700.0,29.7912,29.9688,29.6913,29.708,79700.0
2009-03-23 10:40:00,53.54,53.65,53.37,53.63,68000.0,29.7135,29.7746,29.6192,29.7635,68000.0
2009-03-23 10:50:00,53.62,54.0,53.52,53.85,70800.0,29.7579,29.9688,29.7024,29.8856,70800.0
2009-03-23 11:00:00,53.85,54.15,53.8,53.87,50300.0,29.8856,30.0521,29.8578,29.8967,50300.0
2009-03-23 11:10:00,53.83,53.97,53.62,53.91,44100.0,29.8745,29.9522,29.7579,29.9189,44100.0
2009-03-23 11:20:00,53.9,54.03,53.83,53.86,42700.0,29.9133,29.9855,29.8745,29.8911,42700.0
2009-03-23 11:30:00,53.88,54.07,53.75,53.91,46700.0,29.9022,30.0077,29.8301,29.9189,46700.0
2009-03-23 11:40:00,53.93,54.15,53.85,54.01,40300.0,29.93,30.0521,29.8856,29.9744,40300.0
2009-03-23 11:50:00,54.04,54.4,54.04,54.26,67700.0,29.991,30.1908,29.991,30.1131,67700.0
2009-03-23 12:00:00,54.23,54.39,54.17,54.33,62500.0,30.0965,30.1853,30.0632,30.152,62500.0
2009-03-23 12:10:00,54.35,54.49,54.32,54.45,51000.0,30.1631,30.2408,30.1464,30.2186,51000.0
2009-03-23 12:20:00,54.46,54.71,54.41,54.66,34300.0,30.2241,30.3629,30.1964,30.3351,34300.0
2009-03-23 12:30:00,54.66,54.71,54.42,54.51,38100.0,30.3351,30.3629,30.2019,30.2519,38100.0
2009-03-23 12:40:00,54.5,54.65,54.46,54.54,47100.0,30.2463,30.3296,30.2241,30.2685,47100.0
2009-03-23 12:50:00,54.54,54.69,54.39,54.44,52400.0,30.2685,30.3518,30.1853,30.213,52400.0
2009-03-23 13:00:00,54.46,54.5,54.27,54.5,38800.0,30.2241,30.2463,30.1187,30.2463,38800.0
2009-03-23 13:10:00,54.5,54.97,54.47,54.84,69200.0,30.2463,30.5072,30.2297,30.435,69200.0
2009-03-23 13:20:00,54.86,55.02,54.48,54.64,61900.0,30.4461,30.5349,30.2352,30.324,61900.0
2009-03-23 13:30:00,54.66,54.72,54.31,54.48,59600.0,30.3351,30.3684,30.1409,30.2352,59600.0
2009-03-23 13:40:00,54.44,54.73,54.35,54.73,54200.0,30.213,30.374,30.1631,30.374,54200.0
2009-03-23 13:50:00,54.72,54.79,54.4,54.56,46000.0,30.3684,30.4073,30.1908,30.2796,46000.0
2009-03-23 14:00:00,54.55,54.86,54.52,54.8,61100.0,30.2741,30.4461,30.2574,30.4128,61100.0
2009-03-23 14:10:00,54.84,54.98,54.65,54.96,73800.0,30.435,30.5127,30.3296,30.5016,73800.0
2009-03-23 14:20:00,54.97,55.54,54.96,55.39,125400.0,30.5072,30.8235,30.5016,30.7403,125400.0
2009-03-23 14:30:00,55.36,55.69,55.31,55.31,90700.0,30.7236,30.9068,30.6959,30.6959,90700.0
2009-03-23 14:40:00,55.33,55.67,55.26,55.65,92500.0,30.707,30.8957,30.6681,30.8846,92500.0
2009-03-23 14:50:00,55.62,55.94,55.47,55.87,164100.0,30.8679,31.0455,30.7847,31.0066,164100.0
2009-03-23 15:00:00,55.88,56.07,55.57,55.87,138100.0,31.0122,31.1176,30.8402,31.0066,138100.0
2009-03-23 15:10:00,55.87,56.25,55.81,56.21,154800.0,31.0066,31.2175,30.9733,31.1953,154800.0
2009-03-23 15:20:00,56.21,56.75,56.13,56.74,180600.0,31.1953,31.495,31.1509,31.4895,180600.0
2009-03-23 15:30:00,56.76,57.32,56.47,57.32,274700.0,31.5006,31.8114,31.3396,31.8114,274700.0
2009-03-23 15:40:00,57.28,57.92,57.28,57.87,415500.0,31.7892,32.1444,31.7892,32.1166,415500.0
2009-03-23 15:50:00,57.84,59.27,57.61,58.97,1692700.0,32.1,32.8936,31.9723,32.7271,1692700.0
2009-03-24 09:30:00,57.94,58.08,56.56,57.21,195500.0,32.1555,32.2332,31.3896,31.7503,195500.0
2009-03-24 09:40:00,57.11,57.23,56.5,57.06,97600.0,31.6948,31.7614,31.3563,31.6671,97600.0
2009-03-24 09:50:00,57.0,58.41,57.0,58.21,115500.0,31.6338,32.4163,31.6338,32.3053,115500.0
2009-03-24 10:00:00,58.18,58.83,57.95,58.13,158200.0,32.2886,32.6494,32.161,32.2609,158200.0
2009-03-24 10:10:00,58.13,58.54,57.69,57.69,78300.0,32.2609,32.4884,32.0167,32.0167,78300.0
2009-03-24 10:20:00,57.68,58.21,57.64,57.74,64700.0,32.0112,32.3053,31.989,32.0445,64700.0
2009-03-24 10:30:00,57.74,57.88,57.4,57.59,75300.0,32.0445,32.1222,31.8558,31.9612,75300.0
2009-03-24 10:40:00,57.52,57.8,57.21,57.53,79000.0,31.9224,32.0778,31.7503,31.9279,79000.0
2009-03-24 10:50:00,57.53,58.36,57.53,58.27,91200.0,31.9279,32.3885,31.9279,32.3386,91200.0
2009-03-24 11:00:00,58.26,58.52,58.08,58.49,79300.0,32.333,32.4773,32.2332,32.4607,79300.0
2009-03-24 11:10:00,58.53,58.65,58.16,58.22,77600.0,32.4829,32.5495,32.2775,32.3108,77600.0
2009-03-24 11:20:00,58.23,59.17,58.22,59.04,76200.0,32.3164,32.8381,32.3108,32.7659,76200.0
2009-03-24 11:30:00,59.04,59.14,58.75,59.09,59500.0,32.7659,32.8214,32.605,32.7937,59500.0
2009-03-24 11:40:00,59.1,59.11,58.75,58.99,102000.0,32.7992,32.8048,32.605,32.7382,102000.0
2009-03-24 11:50:00,58.99,59.08,58.43,58.47,66800.0,32.7382,32.7881,32.4274,32.4496,66800.0
2009-03-24 12:00:00,58.47,58.53,58.21,58.21,50700.0,32.4496,32.4829,32.3053,32.3053,50700.0
2009-03-24 12:10:00,58.21,58.5,58.0,58.33,42500.0,32.3053,32.4662,32.1888,32.3719,42500.0
2009-03-24 12:20:00,58.35,58.42,58.21,58.27,31900.0,32.383,32.4218,32.3053,32.3386,31900.0
2009-03-24 12:30:00,58.3,58.46,57.72,57.75,73500.0,32.3552,32.444,32.0334,32.05,73500.0
2009-03-24 12:40:00,57.75,58.2,57.69,58.2,38900.0,32.05,32.2997,32.0167,32.2997,38900.0
2009-03-24 12:50:00,58.19,58.44,58.1,58.2,130600.0,32.2942,32.4329,32.2442,32.2997,130600.0
2009-03-24 13:00:00,58.23,58.31,57.85,58.27,78600.0,32.3164,32.3608,32.1055,32.3386,78600.0
2009-03-24 13:10:00,58.29,58.43,57.99,58.3,73900.0,32.3497,32.4274,32.1832,32.3552,73900.0
2009-03-24 13:20:00,58.33,58.44,57.95,57.99,77900.0,32.3719,32.4329,32.161,32.1832,77900.0
2009-03-24 13:30:00,57.99,58.0,57.27,57.34,96300.0,32.1832,32.1888,31.7836,31.8225,96300.0
2009-03-24 13:40:00,57.34,57.74,57.24,57.28,47100.0,31.8225,32.0445,31.767,31.7892,47100.0
2009-03-24 13:50:00,57.28,57.39,56.91,57.13,68700.0,31.7892,31.8502,31.5838,31.7059,68700.0
2009-03-24 14:00:00,57.15,57.6,57.05,57.54,57000.0,31.717,31.9668,31.6615,31.9335,57000.0
2009-03-24 14:10:00,57.61,57.63,56.96,57.33,66200.0,31.9723,31.9834,31.6116,31.8169,66200.0
2009-03-24 14:20:00,57.32,57.54,56.8,56.91,58900.0,31.8114,31.9335,31.5228,31.5838,58900.0
2009-03-24 14:30:00,56.91,57.05,56.46,56.66,94700.0,31.5838,31.6615,31.3341,31.4451,94700.0
2009-03-24 14:40:00,56.68,57.0,56.46,56.47,69300.0,31.4562,31.6338,31.3341,31.3396,69300.0
2009-03-24 14:50:00,56.47,56.58,55.66,56.07,102400.0,31.3396,31.4007,30.8901,31.1176,102400.0
2009-03-24 15:00:00,56.08,56.13,55.34,55.36,108900.0,31.1232,31.1509,30.7125,30.7236,108900.0
2009-03-24 15:10:00,55.36,55.47,54.96,55.2,99300.0,30.7236,30.7847,30.5016,30.6348,99300.0
2009-03-24 15:20:00,55.2,55.29,54.45,54.8,154500.0,30.6348,30.6848,30.2186,30.4128,154500.0
2009-03-24 15:30:00,54.8,55.29,54.57,55.13,193300.0,30.4128,30.6848,30.2852,30.596,193300.0
2009-03-24 15:40:00,55.14,55.26,54.5,54.5,238400.0,30.6015,30.6681,30.2463,30.2463,238400.0
2009-03-24 15:50:00,54.5,54.61,53.53,53.75,946100.0,30.2463,30.3074,29.708,29.8301,946100.0
2009-03-25 09:30:00,54.62,55.69,53.71,54.16,105900.0,30.3129,30.9068,29.8079,30.0576,105900.0
2009-03-25 09:40:00,54.12,54.87,53.86,54.42,98300.0,30.0354,30.4517,29.8911,30.2019,98300.0
2009-03-25 09:50:00,54.45,55.04,54.37,54.64,94300.0,30.2186,30.546,30.1742,30.324,94300.0
2009-03-25 10:00:00,54.7,55.79,54.69,55.74,186900.0,30.3573,30.9622,30.3518,30.9345,186900.0
2009-03-25 10:10:00,55.74,55.74,55.24,55.42,92500.0,30.9345,30.9345,30.657,30.7569,92500.0
2009-03-25 10:20:00,55.48,55.48,54.82,54.85,66600.0,30.7902,30.7902,30.4239,30.4406,66600.0
2009-03-25 10:30:00,54.81,55.57,54.69,55.42,83000.0,30.4184,30.8402,30.3518,30.7569,83000.0
2009-03-25 10:40:00,55.47,55.47,54.91,55.07,63300.0,30.7847,30.7847,30.4739,30.5627,63300.0
2009-03-25 10:50:00,55.08,55.19,54.9,55.15,47400.0,30.5682,30.6293,30.4683,30.6071,47400.0
2009-03-25 11:00:00,55.11,55.58,55.03,55.39,38700.0,30.5849,30.8457,30.5405,30.7403,38700.0
2009-03-25 11:10:00,55.41,55.45,54.53,54.63,74500.0,30.7514,30.7736,30.263,30.3185,74500.0
2009-03-25 11:20:00,54.67,54.95,54.38,54.88,61900.0,30.3407,30.4961,30.1797,30.4572,61900.0
2009-03-25 11:30:00,54.9,55.11,54.61,54.92,66600.0,30.4683,30.5849,30.3074,30.4794,66600.0
2009-03-25 11:40:00,54.9,55.31,54.67,55.21,70600.0,30.4683,30.6959,30.3407,30.6404,70600.0
2009-03-25 11:50:00,55.23,55.43,55.08,55.2,38600.0,30.6515,30.7625,30.5682,30.6348,38600.0
2009-03-25 12:00:00,55.21,55.63,55.1,55.2,72000.0,30.6404,30.8735,30.5793,30.6348,72000.0
2009-03-25 12:10:00,55.2,55.28,54.91,55.04,46900.0,30.6348,30.6792,30.4739,30.546,46900.0
2009-03-25 12:20:00,55.08,55.16,54.5,54.9,80400.0,30.5682,30.6126,30.2463,30.4683,80400.0
2009-03-25 12:30:00,54.92,54.98,54.49,54.68,28000.0,30.4794,30.5127,30.2408,30.3462,28000.0
2009-03-25 12:40:00,54.65,54.84,54.29,54.41,45100.0,30.3296,30.435,30.1298,30.1964,45100.0
2009-03-25 12:50:00,54.41,54.43,54.09,54.29,41100.0,30.1964,30.2075,30.0188,30.1298,41100.0
2009-03-25 13:00:00,54.27,54.69,54.19,54.19,79500.0,30.1187,30.3518,30.0743,30.0743,79500.0
2009-03-25 13:10:00,54.19,54.27,53.29,53.5,72900.0,30.0743,30.1187,29.5748,29.6913,72900.0
2009-03-25 13:20:00,53.52,53.9,53.21,53.48,66100.0,29.7024,29.9133,29.5304,29.6802,66100.0
2009-03-25 13:30:00,53.48,53.79,52.9,52.92,75400.0,29.6802,29.8523,29.3584,29.3695,75400.0
2009-03-25 13:40:00,52.9,53.24,52.58,53.2,103300.0,29.3584,29.5471,29.1808,29.5249,103300.0
2009-03-25 13:50:00,53.19,53.71,52.84,52.96,94700.0,29.5193,29.8079,29.3251,29.3917,94700.0
2009-03-25 14:00:00,52.91,52.95,52.11,52.31,142800.0,29.3639,29.3861,28.9199,29.0309,142800.0
2009-03-25 14:10:00,52.31,52.81,52.23,52.53,91600.0,29.0309,29.3084,28.9865,29.153,91600.0
2009-03-25 14:20:00,52.53,52.82,52.09,52.12,80000.0,29.153,29.314,28.9088,28.9255,80000.0
2009-03-25 14:30:00,52.12,52.42,51.46,51.46,106100.0,28.9255,29.092,28.5592,28.5592,106100.0
2009-03-25 14:40:00,51.49,51.83,51.08,51.83,128800.0,28.5758,28.7645,28.3483,28.7645,128800.0
2009-03-25 14:50:00,51.78,51.99,51.31,51.31,111100.0,28.7368,28.8533,28.4759,28.4759,111100.0
2009-03-25 15:00:00,51.31,51.67,51.0,51.39,188900.0,28.4759,28.6757,28.3039,28.5203,188900.0
2009-03-25 15:10:00,51.38,52.36,51.35,52.3,166200.0,28.5148,29.0587,28.4981,29.0254,166200.0
2009-03-25 15:20:00,52.32,53.77,52.15,53.52,252800.0,29.0365,29.8412,28.9421,29.7024,252800.0
2009-03-25 15:30:00,53.52,54.26,53.52,53.9,336100.0,29.7024,30.1131,29.7024,29.9133,336100.0
2009-03-25 15:40:00,53.9,54.46,52.88,53.89,424600.0,29.9133,30.2241,29.3473,29.9078,424600.0
2009-03-25 15:50:00,53.84,55.67,53.48,55.46,682000.0,29.88,30.8957,29.6802,30.7791,682000.0
2009-03-26 09:30:00,56.61,56.87,54.43,54.51,104300.0,31.4173,31.5616,30.2075,30.2519,104300.0
2009-03-26 09:40:00,54.53,55.3,53.71,53.74,136800.0,30.263,30.6903,29.8079,29.8245,136800.0
2009-03-26 09:50:00,53.77,54.15,53.1,53.19,179300.0,29.8412,30.0521,29.4694,29.5193,179300.0
2009-03-26 10:00:00,53.28,54.05,53.19,53.61,61300.0,29.5693,29.9966,29.5193,29.7524,61300.0
2009-03-26 10:10:00,53.61,53.86,52.89,53.73,73000.0,29.7524,29.8911,29.3528,29.819,73000.0
2009-03-26 10:20:00,53.76,54.04,53.72,53.87,102000.0,29.8356,29.991,29.8134,29.8967,102000.0
2009-03-26 10:30:00,53.86,54.93,53.76,54.58,100200.0,29.8911,30.485,29.8356,30.2907,100200.0
2009-03-26 10:40:00,54.58,55.05,54.51,54.59,107200.0,30.2907,30.5516,30.2519,30.2963,107200.0
2009-03-26 10:50:00,54.53,54.84,54.41,54.84,71900.0,30.263,30.435,30.1964,30.435,71900.0
2009-03-26 11:00:00,54.83,55.43,54.73,55.29,58400.0,30.4295,30.7625,30.374,30.6848,58400.0
2009-03-26 11:10:00,55.31,55.45,54.89,55.05,60900.0,30.6959,30.7736,30.4628,30.5516,60900.0
2009-03-26 11:20:00,55.06,55.22,54.78,54.79,56900.0,30.5571,30.6459,30.4017,30.4073,56900.0
2009-03-26 11:30:00,54.79,55.29,54.75,55.07,62900.0,30.4073,30.6848,30.3851,30.5627,62900.0
2009-03-26 11:40:00,55.07,55.24,54.88,54.99,47200.0,30.5627,30.657,30.4572,30.5183,47200.0
2009-03-26 11:50:00,55.0,55.05,54.65,54.9,55900.0,30.5238,30.5516,30.3296,30.4683,55900.0
2009-03-26 12:00:00,54.95,55.29,54.8,55.17,66400.0,30.4961,30.6848,30.4128,30.6182,66400.0
2009-03-26 12:10:00,55.14,55.23,54.81,55.12,58400.0,30.6015,30.6515,30.4184,30.5904,58400.0
2009-03-26 12:20:00,55.13,55.36,54.99,55.3,54700.0,30.596,30.7236,30.5183,30.6903,54700.0
2009-03-26 12:30:00,55.3,55.43,55.15,55.33,63500.0,30.6903,30.7625,30.6071,30.707,63500.0
2009-03-26 12:40:00,55.35,55.37,54.85,55.09,46400.0,30.7181,30.7292,30.4406,30.5738,46400.0
2009-03-26 12:50:00,55.08,55.2,54.83,54.96,64400.0,30.5682,30.6348,30.4295,30.5016,64400.0
2009-03-26 13:00:00,54.95,56.13,54.95,56.13,136600.0,30.4961,31.1509,30.4961,31.1509,136600.0
2009-03-26 13:10:00,56.14,56.19,55.63,55.89,105600.0,31.1565,31.1842,30.8735,31.0177,105600.0
2009-03-26 13:20:00,55.87,56.25,55.81,56.0,119000.0,31.0066,31.2175,30.9733,31.0788,119000.0
2009-03-26 13:30:00,56.0,56.14,55.66,56.02,82600.0,31.0788,31.1565,30.8901,31.0899,82600.0
2009-03-26 13:40:00,56.0,56.06,55.72,55.74,82200.0,31.0788,31.1121,30.9234,30.9345,82200.0
2009-03-26 13:50:00,55.76,55.98,55.66,55.83,91800.0,30.9456,31.0677,30.8901,30.9844,91800.0
2009-03-26 14:00:00,55.85,56.47,55.8,56.16,118100.0,30.9955,31.3396,30.9678,31.1676,118100.0
2009-03-26 14:10:00,56.16,56.33,55.92,56.05,101500.0,31.1676,31.2619,31.0344,31.1065,101500.0
2009-03-26 14:20:00,56.09,56.32,55.81,55.9,92000.0,31.1287,31.2564,30.9733,31.0233,92000.0
2009-03-26 14:30:00,55.89,56.08,55.56,55.96,101500.0,31.0177,31.1232,30.8346,31.0566,101500.0
2009-03-26 14:40:00,55.96,56.12,55.74,55.92,92600.0,31.0566,31.1454,30.9345,31.0344,92600.0
2009-03-26 14:50:00,55.91,55.98,55.51,55.54,100000.0,31.0288,31.0677,30.8069,30.8235,100000.0
2009-03-26 15:00:00,55.55,56.1,55.51,55.9,97400.0,30.8291,31.1343,30.8069,31.0233,97400.0
2009-03-26 15:10:00,55.91,56.13,55.54,55.72,116300.0,31.0288,31.1509,30.8235,30.9234,116300.0
2009-03-26 15:20:00,55.7,56.61,55.69,56.38,159500.0,30.9123,31.4173,30.9068,31.2897,159500.0
2009-03-26 15:30:00,56.4,56.75,56.12,56.62,221000.0,31.3008,31.495,31.1454,31.4229,221000.0
2009-03-26 15:40:00,56.6,57.17,56.59,56.75,332900.0,31.4118,31.7281,31.4062,31.495,332900.0
2009-03-26 15:50:00,56.77,57.21,56.55,57.11,631700.0,31.5061,31.7503,31.384,31.6948,631700.0
2009-03-27 09:30:00,56.07,56.07,54.89,55.41,84600.0,31.1176,31.1176,30.4628,30.7514,84600.0
2009-03-27 09:40:00,55.43,55.77,55.3,55.45,53600.0,30.7625,30.9512,30.6903,30.7736,53600.0
2009-03-27 09:50:00,55.41,55.78,55.05,55.3,62600.0,30.7514,30.9567,30.5516,30.6903,62600.0
2009-03-27 10:00:00,55.27,55.52,55.0,55.12,71400.0,30.6737,30.8124,30.5238,30.5904,71400.0
2009-03-27 10:10:00,55.12,55.49,55.05,55.26,51200.0,30.5904,30.7958,30.5516,30.6681,51200.0
2009-03-27 10:20:00,55.19,55.74,55.18,55.61,44600.0,30.6293,30.9345,30.6237,30.8624,44600.0
2009-03-27 10:30:00,55.63,55.82,55.28,55.71,45500.0,30.8735,30.9789,30.6792,30.9179,45500.0
2009-03-27 10:40:00,55.68,55.99,55.62,55.73,42900.0,30.9012,31.0732,30.8679,30.929,42900.0
2009-03-27 10:50:00,55.76,55.95,55.63,55.68,48100.0,30.9456,31.051,30.8735,30.9012,48100.0
2009-03-27 11:00:00,55.66,55.94,55.58,55.88,48400.0,30.8901,31.0455,30.8457,31.0122,48400.0
2009-03-27 11:10:00,55.84,56.16,55.75,55.92,60500.0,30.99,31.1676,30.9401,31.0344,60500.0
2009-03-27 11:20:00,55.9,56.12,55.7,55.75,57200.0,31.0233,31.1454,30.9123,30.9401,57200.0
2009-03-27 11:30:00,55.72,55.92,55.62,55.69,57700.0,30.9234,31.0344,30.8679,30.9068,57700.0
2009-03-27 11:40:00,55.69,55.98,55.62,55.83,53300.0,30.9068,31.0677,30.8679,30.9844,53300.0
2009-03-27 11:50:00,55.83,55.92,55.71,55.83,50100.0,30.9844,31.0344,30.9179,30.9844,50100.0
2009-03-27 12:00:00,55.82,56.05,55.75,55.98,39600.0,30.9789,31.1065,30.9401,31.0677,39600.0
2009-03-27 12:10:00,55.96,55.96,55.62,55.66,50600.0,31.0566,31.0566,30.8679,30.8901,50600.0
2009-03-27 12:20:00,55.65,55.75,55.53,55.68,38900.0,30.8846,30.9401,30.818,30.9012,38900.0
2009-03-27 12:30:00,55.7,55.79,55.62,55.68,33900.0,30.9123,30.9622,30.8679,30.9012,33900.0
2009-03-27 12:40:00,55.68,55.99,55.66,55.86,31900.0,30.9012,31.0732,30.8901,31.0011,31900.0
2009-03-27 12:50:00,55.88,55.97,55.63,55.73,51900.0,31.0122,31.0621,30.8735,30.929,51900.0
2009-03-27 13:00:00,55.74,55.84,55.54,55.6,36100.0,30.9345,30.99,30.8235,30.8568,36100.0
2009-03-27 13:10:00,55.62,55.62,55.42,55.46,30500.0,30.8679,30.8679,30.7569,30.7791,30500.0
2009-03-27 13:20:00,55.46,55.7,55.4,55.59,27600.0,30.7791,30.9123,30.7458,30.8513,27600.0
2009-03-27 13:30:00,55.6,56.0,55.52,55.64,27000.0,30.8568,31.0788,30.8124,30.879,27000.0
2009-03-27 13:40:00,55.66,55.7,55.0,55.25,57500.0,30.8901,30.9123,30.5238,30.6626,57500.0
2009-03-27 13:50:00,55.24,55.24,55.0,55.05,28400.0,30.657,30.657,30.5238,30.5516,28400.0
2009-03-27 14:00:00,55.05,55.17,54.74,54.96,37300.0,30.5516,30.6182,30.3795,30.5016,37300.0
2009-03-27 14:10:00,54.94,55.19,54.85,54.91,24900.0,30.4905,30.6293,30.4406,30.4739,24900.0
2009-03-27 14:20:00,54.92,55.45,54.91,55.06,37200.0,30.4794,30.7736,30.4739,30.5571,37200.0
2009-03-27 14:30:00,55.05,55.1,54.83,54.9,29400.0,30.5516,30.5793,30.4295,30.4683,29400.0
2009-03-27 14:40:00,54.91,55.1,54.72,54.9,33700.0,30.4739,30.5793,30.3684,30.4683,33700.0
2009-03-27 14:50:00,54.9,55.18,54.76,55.13,48600.0,30.4683,30.6237,30.3906,30.596,48600.0
2009-03-27 15:00:00,55.17,55.46,55.07,55.15,43700.0,30.6182,30.7791,30.5627,30.6071,43700.0
2009-03-27 15:10:00,55.2,55.45,55.14,55.28,32100.0,30.6348,30.7736,30.6015,30.6792,32100.0
2009-03-27 15:20:00,55.26,55.28,54.82,54.84,46700.0,30.6681,30.6792,30.4239,30.435,46700.0
2009-03-27 15:30:00,54.82,54.91,54.21,54.25,108700.0,30.4239,30.4739,30.0854,30.1076,108700.0
2009-03-27 15:40:00,54.27,54.54,54.14,54.39,147700.0,30.1187,30.2685,30.0465,30.1853,147700.0
2009-03-27 15:50:00,54.4,54.73,53.97,54.05,601900.0,30.1908,30.374,29.9522,29.9966,601900.0
2009-03-30 09:30:00,52.47,53.23,51.85,52.61,112900.0,29.1197,29.5415,28.7756,29.1974,112900.0
2009-03-30 09:40:00,52.71,52.83,52.26,52.58,73800.0,29.2529,29.3195,29.0032,29.1808,73800.0
2009-03-30 09:50:00,52.59,52.64,52.19,52.57,61400.0,29.1863,29.2141,28.9643,29.1752,61400.0
2009-03-30 10:00:00,52.58,53.07,52.47,52.93,73800.0,29.1808,29.4527,29.1197,29.375,73800.0
2009-03-30 10:10:00,52.97,53.11,52.81,52.99,56800.0,29.3972,29.4749,29.3084,29.4083,56800.0
2009-03-30 10:20:00,53.03,53.48,52.9,53.23,88000.0,29.4305,29.6802,29.3584,29.5415,88000.0
2009-03-30 10:30:00,53.18,53.24,52.81,53.18,58300.0,29.5138,29.5471,29.3084,29.5138,58300.0
2009-03-30 10:40:00,53.21,53.21,52.91,52.93,64200.0,29.5304,29.5304,29.3639,29.375,64200.0
2009-03-30 10:50:00,52.93,53.06,52.81,52.81,37000.0,29.375,29.4472,29.3084,29.3084,37000.0
2009-03-30 11:00:00,52.8,52.82,52.48,52.69,54400.0,29.3029,29.314,29.1253,29.2418,54400.0
2009-03-30 11:10:00,52.72,52.81,52.51,52.58,58100.0,29.2585,29.3084,29.1419,29.1808,58100.0
2009-03-30 11:20:00,52.61,52.66,52.4,52.43,41000.0,29.1974,29.2252,29.0809,29.0975,41000.0
2009-03-30 11:30:00,52.4,52.49,52.24,52.42,52100.0,29.0809,29.1308,28.9921,29.092,52100.0
2009-03-30 11:40:00,52.44,52.74,52.32,52.49,35600.0,29.1031,29.2696,29.0365,29.1308,35600.0
2009-03-30 11:50:00,52.51,52.59,52.36,52.54,46100.0,29.1419,29.1863,29.0587,29.1586,46100.0
2009-03-30 12:00:00,52.52,52.62,52.47,52.62,34500.0,29.1475,29.203,29.1197,29.203,34500.0
2009-03-30 12:10:00,52.62,52.87,52.51,52.85,46900.0,29.203,29.3417,29.1419,29.3306,46900.0
2009-03-30 12:20:00,52.82,52.87,52.59,52.61,29200.0,29.314,29.3417,29.1863,29.1974,29200.0
2009-03-30 12:30:00,52.6,52.7,52.52,52.58,36200.0,29.1919,29.2474,29.1475,29.1808,36200.0
2009-03-30 12:40:00,52.58,52.61,52.45,52.5,28400.0,29.1808,29.1974,29.1086,29.1364,28400.0
2009-03-30 12:50:00,52.47,52.5,52.28,52.3,24500.0,29.1197,29.1364,29.0143,29.0254,24500.0
2009-03-30 13:00:00,52.34,52.43,52.2,52.26,24400.0,29.0476,29.0975,28.9699,29.0032,24400.0
2009-03-30 13:10:00,52.25,52.35,52.21,52.23,28300.0,28.9976,29.0531,28.9754,28.9865,28300.0
2009-03-30 13:20:00,52.23,52.52,52.22,52.33,46200.0,28.9865,29.1475,28.981,29.042,46200.0
2009-03-30 13:30:00,52.33,52.46,52.08,52.24,57900.0,29.042,29.1142,28.9033,28.9921,57900.0
2009-03-30 13:40:00,52.23,52.34,52.11,52.19,42800.0,28.9865,29.0476,28.9199,28.9643,42800.0
2009-03-30 13:50:00,52.21,52.22,52.06,52.13,32300.0,28.9754,28.981,28.8922,28.931,32300.0
2009-03-30 14:00:00,52.11,52.25,52.06,52.23,40300.0,28.9199,28.9976,28.8922,28.9865,40300.0
2009-03-30 14:10:00,52.19,52.75,52.18,52.72,59300.0,28.9643,29.2751,28.9588,29.2585,59300.0
2009-03-30 14:20:00,52.72,52.73,52.35,52.42,51300.0,29.2585,29.264,29.0531,29.092,51300.0
2009-03-30 14:30:00,52.42,52.63,52.29,52.32,39100.0,29.092,29.2085,29.0198,29.0365,39100.0
2009-03-30 14:40:00,52.31,52.37,52.1,52.28,42800.0,29.0309,29.0642,28.9144,29.0143,42800.0
2009-03-30 14:50:00,52.28,52.42,51.94,51.95,72400.0,29.0143,29.092,28.8256,28.8311,72400.0
2009-03-30 15:00:00,51.95,52.29,51.9,52.28,111200.0,28.8311,29.0198,28.8034,29.0143,111200.0
2009-03-30 15:10:00,52.27,52.55,52.0,52.03,113200.0,29.0087,29.1641,28.8589,28.8755,113200.0
2009-03-30 15:20:00,52.02,52.31,51.75,51.77,148700.0,28.87,29.0309,28.7201,28.7312,148700.0
2009-03-30 15:30:00,51.77,52.01,51.56,51.58,192400.0,28.7312,28.8644,28.6147,28.6258,192400.0
2009-03-30 15:40:00,51.57,51.78,51.38,51.51,304100.0,28.6202,28.7368,28.5148,28.5869,304100.0
2009-03-30 15:50:00,51.51,51.92,51.49,51.82,791700.0,28.5869,28.8145,28.5758,28.759,791700.0
2009-03-31 09:30:00,52.06,53.42,52.06,52.95,75100.0,28.8922,29.647,28.8922,29.3861,75100.0
2009-03-31 09:40:00,52.99,53.04,52.58,52.98,103000.0,29.4083,29.4361,29.1808,29.4028,103000.0
2009-03-31 09:50:00,52.97,53.03,52.62,52.71,81100.0,29.3972,29.4305,29.203,29.2529,81100.0
2009-03-31 10:00:00,52.72,53.24,52.61,53.17,92200.0,29.2585,29.5471,29.1974,29.5082,92200.0
2009-03-31 10:10:00,53.14,53.23,52.78,52.98,74100.0,29.4916,29.5415,29.2918,29.4028,74100.0
2009-03-31 10:20:00,52.95,53.25,52.88,53.2,72300.0,29.3861,29.5526,29.3473,29.5249,72300.0
2009-03-31 10:30:00,53.25,53.35,53.04,53.1,78000.0,29.5526,29.6081,29.4361,29.4694,78000.0
2009-03-31 10:40:00,53.11,53.52,53.04,53.36,55300.0,29.4749,29.7024,29.4361,29.6137,55300.0
2009-03-31 10:50:00,53.35,53.5,53.24,53.47,53700.0,29.6081,29.6913,29.5471,29.6747,53700.0
2009-03-31 11:00:00,53.49,53.62,53.3,53.43,65300.0,29.6858,29.7579,29.5804,29.6525,65300.0
2009-03-31 11:10:00,53.44,53.53,53.23,53.4,47500.0,29.6581,29.708,29.5415,29.6359,47500.0
2009-03-31 11:20:00,53.42,53.52,53.33,53.49,73600.0,29.647,29.7024,29.597,29.6858,73600.0
2009-03-31 11:30:00,53.49,53.52,53.13,53.32,52500.0,29.6858,29.7024,29.486,29.5915,52500.0
2009-03-31 11:40:00,53.26,53.49,53.11,53.38,41200.0,29.5582,29.6858,29.4749,29.6248,41200.0
2009-03-31 11:50:00,53.39,53.42,53.21,53.41,37800.0,29.6303,29.647,29.5304,29.6414,37800.0
2009-03-31 12:00:00,53.39,53.49,53.15,53.15,43600.0,29.6303,29.6858,29.4971,29.4971,43600.0
2009-03-31 12:10:00,53.14,53.48,53.09,53.19,39100.0,29.4916,29.6802,29.4638,29.5193,39100.0
2009-03-31 12:20:00,53.24,53.39,53.17,53.35,58400.0,29.5471,29.6303,29.5082,29.6081,58400.0
2009-03-31 12:30:00,53.34,53.59,53.27,53.54,54600.0,29.6026,29.7413,29.5637,29.7135,54600.0
2009-03-31 12:40:00,53.52,53.74,53.52,53.72,41400.0,29.7024,29.8245,29.7024,29.8134,41400.0
2009-03-31 12:50:00,53.72,54.05,53.68,54.04,42000.0,29.8134,29.9966,29.7912,29.991,42000.0
2009-03-31 13:00:00,54.06,54.29,53.97,54.29,59900.0,30.0021,30.1298,29.9522,30.1298,59900.0
2009-03-31 13:10:00,54.29,54.36,54.11,54.18,47800.0,30.1298,30.1686,30.0299,30.0687,47800.0
2009-03-31 13:20:00,54.2,54.37,54.2,54.3,23500.0,30.0798,30.1742,30.0798,30.1353,23500.0
2009-03-31 13:30:00,54.3,54.58,54.27,54.5,37700.0,30.1353,30.2907,30.1187,30.2463,37700.0
2009-03-31 13:40:00,54.5,54.59,54.27,54.55,32800.0,30.2463,30.2963,30.1187,30.2741,32800.0
2009-03-31 13:50:00,54.57,54.68,54.28,54.67,41700.0,30.2852,30.3462,30.1242,30.3407,41700.0
2009-03-31 14:00:00,54.69,54.97,54.59,54.88,53900.0,30.3518,30.5072,30.2963,30.4572,53900.0
2009-03-31 14:10:00,54.9,55.26,54.79,55.15,53300.0,30.4683,30.6681,30.4073,30.6071,53300.0
2009-03-31 14:20:00,55.14,55.14,54.76,54.95,47700.0,30.6015,30.6015,30.3906,30.4961,47700.0
2009-03-31 14:30:00,54.98,55.27,54.96,55.27,61500.0,30.5127,30.6737,30.5016,30.6737,61500.0
2009-03-31 14:40:00,55.29,55.31,54.95,55.02,80700.0,30.6848,30.6959,30.4961,30.5349,80700.0
2009-03-31 14:50:00,55.02,55.29,54.73,54.73,73000.0,30.5349,30.6848,30.374,30.374,73000.0
2009-03-31 15:00:00,54.77,54.88,54.36,54.6,82400.0,30.3962,30.4572,30.1686,30.3018,82400.0
2009-03-31 15:10:00,54.6,54.79,54.44,54.71,68300.0,30.3018,30.4073,30.213,30.3629,68300.0
2009-03-31 15:20:00,54.7,55.24,54.64,55.17,125300.0,30.3573,30.657,30.324,30.6182,125300.0
2009-03-31 15:30:00,55.16,55.2,54.42,54.91,191800.0,30.6126,30.6348,30.2019,30.4739,191800.0
2009-03-31 15:40:00,54.92,55.11,54.18,54.37,334800.0,30.4794,30.5849,30.0687,30.1742,334800.0
2009-03-31 15:50:00,54.38,55.37,54.34,55.23,1083800.0,30.1797,30.7292,30.1575,30.6515,1083800.0
2009-04-01 09:30:00,53.79,54.54,53.59,53.83,80500.0,29.8523,30.2685,29.7413,29.8745,80500.0
2009-04-01 09:40:00,53.85,54.1,53.45,53.46,62700.0,29.8856,30.0243,29.6636,29.6691,62700.0
2009-04-01 09:50:00,53.48,54.23,53.32,54.12,58900.0,29.6802,30.0965,29.5915,30.0354,58900.0
2009-04-01 10:00:00,54.1,54.92,54.07,54.24,101600.0,30.0243,30.4794,30.0077,30.102,101600.0
2009-04-01 10:10:00,54.27,54.97,54.25,54.94,113600.0,30.1187,30.5072,30.1076,30.4905,113600.0
2009-04-01 10:20:00,54.96,55.43,54.74,54.91,114600.0,30.5016,30.7625,30.3795,30.4739,114600.0
2009-04-01 10:30:00,54.9,55.26,54.56,55.2,70800.0,30.4683,30.6681,30.2796,30.6348,70800.0
2009-04-01 10:40:00,55.2,55.33,54.86,55.1,75500.0,30.6348,30.707,30.4461,30.5793,75500.0
2009-04-01 10:50:00,55.08,55.23,54.74,54.77,61700.0,30.5682,30.6515,30.3795,30.3962,61700.0
2009-04-01 11:00:00,54.8,55.1,54.71,54.85,61200.0,30.4128,30.5793,30.3629,30.4406,61200.0
2009-04-01 11:10:00,54.84,54.96,54.45,54.63,67700.0,30.435,30.5016,30.2186,30.3185,67700.0
2009-04-01 11:20:00,54.63,54.91,54.51,54.81,46000.0,30.3185,30.4739,30.2519,30.4184,46000.0
2009-04-01 11:30:00,54.84,55.03,54.76,54.95,35400.0,30.435,30.5405,30.3906,30.4961,35400.0
2009-04-01 11:40:00,55.0,55.17,54.73,54.87,40400.0,30.5238,30.6182,30.374,30.4517,40400.0
2009-04-01 11:50:00,54.87,55.0,54.75,54.87,42600.0,30.4517,30.5238,30.3851,30.4517,42600.0
2009-04-01 12:00:00,54.91,55.0,54.76,54.95,54100.0,30.4739,30.5238,30.3906,30.4961,54100.0
2009-04-01 12:10:00,54.96,55.11,54.88,54.88,45000.0,30.5016,30.5849,30.4572,30.4572,45000.0
2009-04-01 12:20:00,54.88,54.95,54.75,54.79,41400.0,30.4572,30.4961,30.3851,30.4073,41400.0
2009-04-01 12:30:00,54.81,54.9,54.37,54.44,54100.0,30.4184,30.4683,30.1742,30.213,54100.0
2009-04-01 12:40:00,54.44,54.55,54.14,54.19,33900.0,30.213,30.2741,30.0465,30.0743,33900.0
2009-04-01 12:50:00,54.19,54.2,53.8,53.95,27400.0,30.0743,30.0798,29.8578,29.9411,27400.0
2009-04-01 13:00:00,53.96,54.22,53.94,53.97,45500.0,29.9466,30.0909,29.9355,29.9522,45500.0
2009-04-01 13:10:00,53.99,54.13,53.87,53.97,30600.0,29.9633,30.041,29.8967,29.9522,30600.0
2009-04-01 13:20:00,53.97,54.38,53.93,54.25,45900.0,29.9522,30.1797,29.93,30.1076,45900.0
2009-04-01 13:30:00,54.29,54.52,53.94,54.36,52000.0,30.1298,30.2574,29.9355,30.1686,52000.0
2009-04-01 13:40:00,54.36,54.85,54.33,54.52,67100.0,30.1686,30.4406,30.152,30.2574,67100.0
2009-04-01 13:50:00,54.55,54.94,54.49,54.93,49000.0,30.2741,30.4905,30.2408,30.485,49000.0
2009-04-01 14:00:00,54.94,55.12,54.71,54.96,65800.0,30.4905,30.5904,30.3629,30.5016,65800.0
2009-04-01 14:10:00,54.93,54.95,54.55,54.55,49700.0,30.485,30.4961,30.2741,30.2741,49700.0
2009-04-01 14:20:00,54.56,54.61,54.43,54.51,44400.0,30.2796,30.3074,30.2075,30.2519,44400.0
2009-04-01 14:30:00,54.54,54.87,54.54,54.76,45900.0,30.2685,30.4517,30.2685,30.3906,45900.0
2009-04-01 14:40:00,54.76,54.76,54.33,54.55,51800.0,30.3906,30.3906,30.152,30.2741,51800.0
2009-04-01 14:50:00,54.55,54.77,54.51,54.6,63100.0,30.2741,30.3962,30.2519,30.3018,63100.0
2009-04-01 15:00:00,54.63,54.63,54.17,54.31,98600.0,30.3185,30.3185,30.0632,30.1409,98600.0
2009-04-01 15:10:00,54.32,54.35,53.86,54.18,123400.0,30.1464,30.1631,29.8911,30.0687,123400.0
2009-04-01 15:20:00,54.2,54.33,53.91,54.19,124600.0,30.0798,30.152,29.9189,30.0743,124600.0
2009-04-01 15:30:00,54.22,54.93,53.97,54.78,157100.0,30.0909,30.485,29.9522,30.4017,157100.0
2009-04-01 15:40:00,54.82,55.12,54.79,54.93,192100.0,30.4239,30.5904,30.4073,30.485,192100.0
2009-04-01 15:50:00,54.95,55.38,53.94,54.2,520700.0,30.4961,30.7347,29.9355,30.0798,520700.0
2009-04-02 09:30:00,56.41,56.53,54.86,55.23,110100.0,31.3063,31.3729,30.4461,30.6515,110100.0
2009-04-02 09:40:00,55.22,56.07,54.98,55.96,133000.0,30.6459,31.1176,30.5127,31.0566,133000.0
2009-04-02 09:50:00,55.93,55.93,55.5,55.84,101000.0,31.0399,31.0399,30.8013,30.99,101000.0
2009-04-02 10:00:00,55.88,56.1,55.69,55.86,92600.0,31.0122,31.1343,30.9068,31.0011,92600.0
2009-04-02 10:10:00,55.83,55.98,55.58,55.83,72200.0,30.9844,31.0677,30.8457,30.9844,72200.0
2009-04-02 10:20:00,55.8,55.89,55.63,55.68,68800.0,30.9678,31.0177,30.8735,30.9012,68800.0
2009-04-02 10:30:00,55.72,56.14,55.65,56.1,69200.0,30.9234,31.1565,30.8846,31.1343,69200.0
2009-04-02 10:40:00,56.07,56.23,55.93,56.0,79400.0,31.1176,31.2064,31.0399,31.0788,79400.0
2009-04-02 10:50:00,56.04,56.15,55.81,56.0,98100.0,31.101,31.162,30.9733,31.0788,98100.0
2009-04-02 11:00:00,56.04,56.27,55.99,56.11,64200.0,31.101,31.2286,31.0732,31.1398,64200.0
2009-04-02 11:10:00,56.09,56.65,56.09,56.63,50200.0,31.1287,31.4395,31.1287,31.4284,50200.0
2009-04-02 11:20:00,56.63,56.91,56.59,56.74,54800.0,31.4284,31.5838,31.4062,31.4895,54800.0
2009-04-02 11:30:00,56.77,56.88,56.59,56.87,65200.0,31.5061,31.5672,31.4062,31.5616,65200.0
2009-04-02 11:40:00,56.88,57.01,56.61,56.77,59200.0,31.5672,31.6393,31.4173,31.5061,59200.0
2009-04-02 11:50:00,56.81,56.95,56.62,56.85,61100.0,31.5283,31.606,31.4229,31.5505,61100.0
2009-04-02 12:00:00,56.85,57.16,56.78,57.09,46000.0,31.5505,31.7226,31.5117,31.6837,46000.0
2009-04-02 12:10:00,57.09,57.34,57.01,57.3,43200.0,31.6837,31.8225,31.6393,31.8003,43200.0
2009-04-02 12:20:00,57.3,57.88,57.29,57.84,87400.0,31.8003,32.1222,31.7947,32.1,87400.0
2009-04-02 12:30:00,57.84,57.99,57.7,57.73,65700.0,32.1,32.1832,32.0223,32.0389,65700.0
2009-04-02 12:40:00,57.7,57.93,57.59,57.72,42700.0,32.0223,32.1499,31.9612,32.0334,42700.0
2009-04-02 12:50:00,57.72,57.88,57.55,57.59,45300.0,32.0334,32.1222,31.939,31.9612,45300.0
2009-04-02 13:00:00,57.63,57.69,57.4,57.6,35100.0,31.9834,32.0167,31.8558,31.9668,35100.0
2009-04-02 13:10:00,57.6,57.62,57.32,57.53,32100.0,31.9668,31.9779,31.8114,31.9279,32100.0
2009-04-02 13:20:00,57.53,57.57,57.03,57.12,50600.0,31.9279,31.9501,31.6504,31.7004,50600.0
2009-04-02 13:30:00,57.18,57.43,56.97,57.17,47400.0,31.7337,31.8724,31.6171,31.7281,47400.0
2009-04-02 13:40:00,57.17,57.47,57.13,57.21,56100.0,31.7281,31.8946,31.7059,31.7503,56100.0
2009-04-02 13:50:00,57.22,57.48,56.99,57.21,49000.0,31.7559,31.9002,31.6282,31.7503,49000.0
2009-04-02 14:00:00,57.23,57.6,57.2,57.4,37100.0,31.7614,31.9668,31.7448,31.8558,37100.0
2009-04-02 14:10:00,57.42,57.48,57.27,57.31,32200.0,31.8669,31.9002,31.7836,31.8058,32200.0
2009-04-02 14:20:00,57.3,57.86,57.3,57.71,44000.0,31.8003,32.1111,31.8003,32.0278,44000.0
2009-04-02 14:30:00,57.75,58.1,57.72,58.04,57400.0,32.05,32.2442,32.0334,32.211,57400.0
2009-04-02 14:40:00,58.06,58.18,57.95,58.04,103900.0,32.2221,32.2886,32.161,32.211,103900.0
2009-04-02 14:50:00,58.05,58.22,57.64,58.13,101900.0,32.2165,32.3108,31.989,32.2609,101900.0
2009-04-02 15:00:00,58.13,58.3,57.75,57.93,134100.0,32.2609,32.3552,32.05,32.1499,134100.0
2009-04-02 15:10:00,57.93,58.11,57.64,58.0,119500.0,32.1499,32.2498,31.989,32.1888,119500.0
2009-04-02 15:20:00,58.0,58.74,57.88,58.63,201600.0,32.1888,32.5994,32.1222,32.5384,201600.0
2009-04-02 15:30:00,58.69,59.03,58.52,58.94,285300.0,32.5717,32.7604,32.4773,32.7104,285300.0
2009-04-02 15:40:00,58.93,59.26,58.59,58.94,362700.0,32.7049,32.888,32.5162,32.7104,362700.0
2009-04-02 15:50:00,58.92,58.94,57.46,58.35,953700.0,32.6993,32.7104,31.8891,32.383,953700.0
2009-04-03 09:30:00,57.77,58.16,57.27,57.76,102100.0,32.0611,32.2775,31.7836,32.0556,102100.0
2009-04-03 09:40:00,57.76,57.88,57.04,57.3,50100.0,32.0556,32.1222,31.656,31.8003,50100.0
2009-04-03 09:50:00,57.34,57.83,57.03,57.72,60700.0,31.8225,32.0944,31.6504,32.0334,60700.0
2009-04-03 10:00:00,57.7,57.73,57.09,57.17,64800.0,32.0223,32.0389,31.6837,31.7281,64800.0
2009-04-03 10:10:00,57.14,57.26,56.92,56.92,60500.0,31.7115,31.7781,31.5894,31.5894,60500.0
2009-04-03 10:20:00,56.94,57.01,56.74,56.77,75300.0,31.6005,31.6393,31.4895,31.5061,75300.0
2009-04-03 10:30:00,56.79,56.91,56.6,56.77,96700.0,31.5172,31.5838,31.4118,31.5061,96700.0
2009-04-03 10:40:00,56.76,56.88,56.39,56.46,69000.0,31.5006,31.5672,31.2952,31.3341,69000.0
2009-04-03 10:50:00,56.49,56.64,56.41,56.55,56400.0,31.3507,31.434,31.3063,31.384,56400.0
2009-04-03 11:00:00,56.56,56.78,56.51,56.73,49500.0,31.3896,31.5117,31.3618,31.4839,49500.0
2009-04-03 11:10:00,56.72,56.8,56.58,56.68,48600.0,31.4784,31.5228,31.4007,31.4562,48600.0
2009-04-03 11:20:00,56.67,56.8,56.56,56.75,48600.0,31.4506,31.5228,31.3896,31.495,48600.0
2009-04-03 11:30:00,56.76,57.33,56.76,57.03,69700.0,31.5006,31.8169,31.5006,31.6504,69700.0
2009-04-03 11:40:00,57.04,57.35,57.04,57.31,60900.0,31.656,31.828,31.656,31.8058,60900.0
2009-04-03 11:50:00,57.33,58.08,57.32,58.02,98400.0,31.8169,32.2332,31.8114,32.1999,98400.0
2009-04-03 12:00:00,58.02,58.3,57.92,58.14,69500.0,32.1999,32.3552,32.1444,32.2664,69500.0
2009-04-03 12:10:00,58.14,58.58,58.09,58.25,60100.0,32.2664,32.5106,32.2387,32.3275,60100.0
2009-04-03 12:20:00,58.24,58.26,57.95,58.08,59200.0,32.3219,32.333,32.161,32.2332,59200.0
2009-04-03 12:30:00,58.08,58.12,57.67,57.85,56400.0,32.2332,32.2553,32.0056,32.1055,56400.0
2009-04-03 12:40:00,57.86,58.04,57.76,57.8,37400.0,32.1111,32.211,32.0556,32.0778,37400.0
2009-04-03 12:50:00,57.76,57.88,57.68,57.88,36500.0,32.0556,32.1222,32.0112,32.1222,36500.0
2009-04-03 13:00:00,57.84,58.09,57.79,57.89,52300.0,32.1,32.2387,32.0722,32.1277,52300.0
2009-04-03 13:10:00,57.91,57.93,57.68,57.81,38700.0,32.1388,32.1499,32.0112,32.0833,38700.0
2009-04-03 13:20:00,57.82,57.92,57.74,57.87,21800.0,32.0889,32.1444,32.0445,32.1166,21800.0
2009-04-03 13:30:00,57.89,57.98,57.76,57.89,20900.0,32.1277,32.1777,32.0556,32.1277,20900.0
2009-04-03 13:40:00,57.88,58.27,57.79,58.25,39400.0,32.1222,32.3386,32.0722,32.3275,39400.0
2009-04-03 13:50:00,58.26,59.35,58.23,59.35,106500.0,32.333,32.938,32.3164,32.938,106500.0
2009-04-03 14:00:00,59.36,59.57,59.07,59.36,88200.0,32.9435,33.0601,32.7826,32.9435,88200.0
2009-04-03 14:10:00,59.37,60.06,59.34,59.86,77300.0,32.9491,33.332,32.9324,33.221,77300.0
2009-04-03 14:20:00,59.87,60.33,59.59,60.28,101000.0,33.2266,33.4819,33.0712,33.4541,101000.0
2009-04-03 14:30:00,60.28,60.79,60.15,60.63,156600.0,33.4541,33.7371,33.382,33.6483,156600.0
2009-04-03 14:40:00,60.62,60.87,60.09,60.13,123600.0,33.6428,33.7815,33.3487,33.3709,123600.0
2009-04-03 14:50:00,60.14,60.47,60.1,60.45,145000.0,33.3764,33.5595,33.3542,33.5484,145000.0
2009-04-03 15:00:00,60.43,60.8,60.32,60.5,180700.0,33.5373,33.7427,33.4763,33.5762,180700.0
2009-04-03 15:10:00,60.5,60.86,60.34,60.86,128500.0,33.5762,33.776,33.4874,33.776,128500.0
2009-04-03 15:20:00,60.85,61.37,60.76,61.17,237300.0,33.7704,34.059,33.7205,33.948,237300.0
2009-04-03 15:30:00,61.16,61.2,60.67,60.74,169400.0,33.9425,33.9647,33.6705,33.7094,169400.0
2009-04-03 15:40:00,60.74,61.47,60.71,61.32,297000.0,33.7094,34.1145,33.6927,34.0313,297000.0
2009-04-03 15:50:00,61.32,62.6,61.31,62.17,1147100.0,34.0313,34.7417,34.0257,34.503,1147100.0
2009-04-06 09:30:00,60.89,61.66,60.78,61.64,106000.0,33.7926,34.22,33.7316,34.2089,106000.0
2009-04-06 09:40:00,61.58,62.06,61.38,61.44,115000.0,34.1756,34.442,34.0646,34.0979,115000.0
2009-04-06 09:50:00,61.4,62.16,61.33,61.9,97600.0,34.0757,34.4975,34.0368,34.3532,97600.0
2009-04-06 10:00:00,61.89,62.68,61.79,62.63,123100.0,34.3476,34.7861,34.2921,34.7583,123100.0
2009-04-06 10:10:00,62.62,62.71,62.17,62.32,126100.0,34.7528,34.8027,34.503,34.5863,126100.0
2009-04-06 10:20:00,62.32,62.8,62.1,62.32,110200.0,34.5863,34.8526,34.4642,34.5863,110200.0
2009-04-06 10:30:00,62.3,62.65,62.21,62.65,79800.0,34.5752,34.7694,34.5252,34.7694,79800.0
2009-04-06 10:40:00,62.63,63.07,62.6,62.9,104000.0,34.7583,35.0025,34.7417,34.9081,104000.0
2009-04-06 10:50:00,62.86,63.02,62.61,62.74,118200.0,34.8859,34.9747,34.7472,34.8194,118200.0
2009-04-06 11:00:00,62.77,62.77,61.98,62.23,106300.0,34.836,34.836,34.3976,34.5363,106300.0
2009-04-06 11:10:00,62.22,62.26,61.82,61.99,92300.0,34.5308,34.553,34.3088,34.4031,92300.0
2009-04-06 11:20:00,61.97,62.07,61.77,61.87,54200.0,34.392,34.4475,34.281,34.3365,54200.0
2009-04-06 11:30:00,61.89,61.98,61.67,61.76,81600.0,34.3476,34.3976,34.2255,34.2755,81600.0
2009-04-06 11:40:00,61.73,61.86,61.48,61.74,76000.0,34.2588,34.331,34.1201,34.2644,76000.0
2009-04-06 11:50:00,61.69,61.8,61.32,61.58,98100.0,34.2366,34.2977,34.0313,34.1756,98100.0
2009-04-06 12:00:00,61.56,61.67,61.26,61.47,75800.0,34.1645,34.2255,33.998,34.1145,75800.0
2009-04-06 12:10:00,61.46,61.49,61.07,61.08,65200.0,34.109,34.1256,33.8925,33.8981,65200.0
2009-04-06 12:20:00,61.08,61.18,60.86,61.15,53500.0,33.8981,33.9536,33.776,33.9369,53500.0
2009-04-06 12:30:00,61.16,61.16,60.67,60.82,54700.0,33.9425,33.9425,33.6705,33.7538,54700.0
2009-04-06 12:40:00,60.83,61.05,60.7,60.73,57400.0,33.7593,33.8814,33.6872,33.7038,57400.0
2009-04-06 12:50:00,60.73,61.32,60.6,61.31,90500.0,33.7038,34.0313,33.6317,34.0257,90500.0
2009-04-06 13:00:00,61.29,61.44,60.94,60.98,65200.0,34.0146,34.0979,33.8204,33.8426,65200.0
2009-04-06 13:10:00,60.99,61.35,60.94,61.0,55500.0,33.8481,34.0479,33.8204,33.8537,55500.0
2009-04-06 13:20:00,60.97,61.19,60.8,60.8,62800.0,33.837,33.9591,33.7427,33.7427,62800.0
2009-04-06 13:30:00,60.81,60.83,60.39,60.41,45400.0,33.7482,33.7593,33.5152,33.5263,45400.0
2009-04-06 13:40:00,60.42,60.84,60.37,60.78,54200.0,33.5318,33.7649,33.5041,33.7316,54200.0
2009-04-06 13:50:00,60.74,60.82,60.42,60.56,66600.0,33.7094,33.7538,33.5318,33.6095,66600.0
2009-04-06 14:00:00,60.59,60.68,60.41,60.63,77300.0,33.6261,33.6761,33.5263,33.6483,77300.0
2009-04-06 14:10:00,60.63,60.84,60.34,60.42,78400.0,33.6483,33.7649,33.4874,33.5318,78400.0
2009-04-06 14:20:00,60.43,60.63,60.28,60.52,67600.0,33.5373,33.6483,33.4541,33.5873,67600.0
2009-04-06 14:30:00,60.5,60.61,60.13,60.29,82300.0,33.5762,33.6372,33.3709,33.4597,82300.0
2009-04-06 14:40:00,60.26,60.65,60.15,60.5,120500.0,33.443,33.6594,33.382,33.5762,120500.0
2009-04-06 14:50:00,60.49,61.27,60.44,60.96,133500.0,33.5706,34.0035,33.5429,33.8315,133500.0
2009-04-06 15:00:00,60.97,61.17,60.8,60.9,130100.0,33.837,33.948,33.7427,33.7982,130100.0
2009-04-06 15:10:00,60.87,61.39,60.74,61.29,137000.0,33.7815,34.0701,33.7094,34.0146,137000.0
2009-04-06 15:20:00,61.29,61.76,61.04,61.21,258700.0,34.0146,34.2755,33.8759,33.9702,258700.0
2009-04-06 15:30:00,61.19,61.94,61.1,61.46,225900.0,33.9591,34.3754,33.9092,34.109,225900.0
2009-04-06 15:40:00,61.49,62.69,61.45,62.59,203800.0,34.1256,34.7916,34.1034,34.7361,203800.0
2009-04-06 15:50:00,62.62,63.32,61.6,61.8,674900.0,34.7528,35.1412,34.1867,34.2977,674900.0
2009-04-07 09:30:00,60.72,60.78,60.11,60.68,92600.0,33.6983,33.7316,33.3598,33.6761,92600.0
2009-04-07 09:40:00,60.68,60.7,60.19,60.61,93900.0,33.6761,33.6872,33.4042,33.6372,93900.0
2009-04-07 09:50:00,60.58,60.69,60.12,60.25,84100.0,33.6206,33.6816,33.3653,33.4375,84100.0
2009-04-07 10:00:00,60.21,60.33,59.81,59.84,80300.0,33.4153,33.4819,33.1933,33.2099,80300.0
2009-04-07 10:10:00,59.84,60.08,59.69,59.86,139400.0,33.2099,33.3431,33.1267,33.221,139400.0
2009-04-07 10:20:00,59.86,60.22,59.77,60.17,91600.0,33.221,33.4208,33.1711,33.3931,91600.0
2009-04-07 10:30:00,60.16,60.86,60.1,60.77,87800.0,33.3875,33.776,33.3542,33.726,87800.0
2009-04-07 10:40:00,60.79,60.92,60.38,60.89,73600.0,33.7371,33.8093,33.5096,33.7926,73600.0
2009-04-07 10:50:00,60.87,60.91,60.6,60.68,70400.0,33.7815,33.8037,33.6317,33.6761,70400.0
2009-04-07 11:00:00,60.68,60.8,60.39,60.48,71400.0,33.6761,33.7427,33.5152,33.5651,71400.0
2009-04-07 11:10:00,60.48,60.56,60.15,60.17,64100.0,33.5651,33.6095,33.382,33.3931,64100.0
2009-04-07 11:20:00,60.17,60.41,60.04,60.12,51200.0,33.3931,33.5263,33.3209,33.3653,51200.0
2009-04-07 11:30:00,60.05,60.29,59.9,59.98,55300.0,33.3265,33.4597,33.2432,33.2876,55300.0
2009-04-07 11:40:00,59.93,60.09,59.89,59.96,66100.0,33.2599,33.3487,33.2377,33.2765,66100.0
2009-04-07 11:50:00,59.96,59.96,59.66,59.7,45300.0,33.2765,33.2765,33.11,33.1322,45300.0
2009-04-07 12:00:00,59.73,59.9,59.66,59.74,54600.0,33.1489,33.2432,33.11,33.1544,54600.0
2009-04-07 12:10:00,59.73,60.05,59.66,59.73,73700.0,33.1489,33.3265,33.11,33.1489,73700.0
2009-04-07 12:20:00,59.72,59.77,59.52,59.54,55700.0,33.1433,33.1711,33.0323,33.0434,55700.0
2009-04-07 12:30:00,59.53,59.63,59.37,59.37,69500.0,33.0379,33.0934,32.9491,32.9491,69500.0
2009-04-07 12:40:00,59.36,59.7,59.35,59.7,67200.0,32.9435,33.1322,32.938,33.1322,67200.0
2009-04-07 12:50:00,59.66,59.84,59.6,59.65,39300.0,33.11,33.2099,33.0767,33.1045,39300.0
2009-04-07 13:00:00,59.65,59.67,59.2,59.24,54400.0,33.1045,33.1156,32.8547,32.8769,54400.0
2009-04-07 13:10:00,59.24,59.35,59.04,59.15,80000.0,32.8769,32.938,32.7659,32.827,80000.0
2009-04-07 13:20:00,59.14,59.16,58.69,58.83,56000.0,32.8214,32.8325,32.5717,32.6494,56000.0
2009-04-07 13:30:00,58.83,58.83,58.42,58.43,57900.0,32.6494,32.6494,32.4218,32.4274,57900.0
2009-04-07 13:40:00,58.43,58.69,58.03,58.07,122300.0,32.4274,32.5717,32.2054,32.2276,122300.0
2009-04-07 13:50:00,58.07,58.53,57.9,58.36,74700.0,32.2276,32.4829,32.1333,32.3885,74700.0
2009-04-07 14:00:00,58.36,58.39,57.99,58.29,53100.0,32.3885,32.4052,32.1832,32.3497,53100.0
2009-04-07 14:10:00,58.29,58.67,58.17,58.17,56300.0,32.3497,32.5606,32.2831,32.2831,56300.0
2009-04-07 14:20:00,58.17,58.23,57.9,58.03,57100.0,32.2831,32.3164,32.1333,32.2054,57100.0
2009-04-07 14:30:00,58.05,58.07,57.57,57.57,46000.0,32.2165,32.2276,31.9501,31.9501,46000.0
2009-04-07 14:40:00,57.59,57.86,57.54,57.62,66400.0,31.9612,32.1111,31.9335,31.9779,66400.0
2009-04-07 14:50:00,57.6,57.97,57.57,57.92,75600.0,31.9668,32.1721,31.9501,32.1444,75600.0
2009-04-07 15:00:00,57.94,57.97,57.28,57.5,124500.0,32.1555,32.1721,31.7892,31.9113,124500.0
2009-04-07 15:10:00,57.5,58.22,57.47,57.86,151700.0,31.9113,32.3108,31.8946,32.1111,151700.0
2009-04-07 15:20:00,57.87,57.93,57.1,57.16,114900.0,32.1166,32.1499,31.6893,31.7226,114900.0
2009-04-07 15:30:00,57.16,57.3,56.88,57.22,182800.0,31.7226,31.8003,31.5672,31.7559,182800.0
2009-04-07 15:40:00,57.21,57.97,57.01,57.56,390100.0,31.7503,32.1721,31.6393,31.9446,390100.0
2009-04-07 15:50:00,57.55,57.86,56.77,56.92,927400.0,31.939,32.1111,31.5061,31.5894,927400.0
2009-04-08 09:30:00,57.55,59.47,57.5,58.15,94300.0,31.939,33.0046,31.9113,32.272,94300.0
2009-04-08 09:40:00,58.21,59.0,58.15,58.92,50100.0,32.3053,32.7437,32.272,32.6993,50100.0
2009-04-08 09:50:00,58.92,58.99,58.09,58.37,62600.0,32.6993,32.7382,32.2387,32.3941,62600.0
2009-04-08 10:00:00,58.38,58.5,57.97,58.0,46100.0,32.3996,32.4662,32.1721,32.1888,46100.0
2009-04-08 10:10:00,58.01,58.29,57.88,57.97,36600.0,32.1943,32.3497,32.1222,32.1721,36600.0
2009-04-08 10:20:00,57.92,57.96,57.44,57.83,45200.0,32.1444,32.1666,31.878,32.0944,45200.0
2009-04-08 10:30:00,57.83,57.83,57.3,57.46,44800.0,32.0944,32.0944,31.8003,31.8891,44800.0
2009-04-08 10:40:00,57.46,57.87,57.4,57.63,75300.0,31.8891,32.1166,31.8558,31.9834,75300.0
2009-04-08 10:50:00,57.57,58.14,57.54,58.01,82500.0,31.9501,32.2664,31.9335,32.1943,82500.0
2009-04-08 11:00:00,58.08,58.37,58.06,58.3,57400.0,32.2332,32.3941,32.2221,32.3552,57400.0
2009-04-08 11:10:00,58.3,58.45,58.08,58.08,59400.0,32.3552,32.4385,32.2332,32.2332,59400.0
2009-04-08 11:20:00,58.09,58.56,58.08,58.18,73100.0,32.2387,32.4995,32.2332,32.2886,73100.0
2009-04-08 11:30:00,58.19,58.39,57.93,58.29,77100.0,32.2942,32.4052,32.1499,32.3497,77100.0
2009-04-08 11:40:00,58.32,58.43,57.99,58.18,80800.0,32.3663,32.4274,32.1832,32.2886,80800.0
2009-04-08 11:50:00,58.19,58.3,57.67,57.74,55500.0,32.2942,32.3552,32.0056,32.0445,55500.0
2009-04-08 12:00:00,57.74,57.84,57.65,57.71,33000.0,32.0445,32.1,31.9945,32.0278,33000.0
2009-04-08 12:10:00,57.7,57.77,57.31,57.51,49800.0,32.0223,32.0611,31.8058,31.9168,49800.0
2009-04-08 12:20:00,57.5,57.93,57.43,57.68,41500.0,31.9113,32.1499,31.8724,32.0112,41500.0
2009-04-08 12:30:00,57.64,57.73,57.45,57.66,45900.0,31.989,32.0389,31.8835,32.0001,45900.0
2009-04-08 12:40:00,57.67,58.43,57.66,58.22,78300.0,32.0056,32.4274,32.0001,32.3108,78300.0
2009-04-08 12:50:00,58.24,58.44,58.09,58.16,43100.0,32.3219,32.4329,32.2387,32.2775,43100.0
2009-04-08 13:00:00,58.16,58.2,57.86,58.03,43800.0,32.2775,32.2997,32.1111,32.2054,43800.0
2009-04-08 13:10:00,58.04,58.11,57.86,57.87,49000.0,32.211,32.2498,32.1111,32.1166,49000.0
2009-04-08 13:20:00,57.87,58.14,57.85,58.13,41800.0,32.1166,32.2664,32.1055,32.2609,41800.0
2009-04-08 13:30:00,58.17,58.25,57.8,57.93,54100.0,32.2831,32.3275,32.0778,32.1499,54100.0
2009-04-08 13:40:00,57.94,58.21,57.93,58.09,42600.0,32.1555,32.3053,32.1499,32.2387,42600.0
2009-04-08 13:50:00,58.09,58.15,57.96,58.12,46200.0,32.2387,32.272,32.1666,32.2553,46200.0
2009-04-08 14:00:00,58.12,58.17,57.61,57.7,90800.0,32.2553,32.2831,31.9723,32.0223,90800.0
2009-04-08 14:10:00,57.67,57.83,57.38,57.58,68200.0,32.0056,32.0944,31.8447,31.9557,68200.0
2009-04-08 14:20:00,57.58,57.74,57.51,57.66,56600.0,31.9557,32.0445,31.9168,32.0001,56600.0
2009-04-08 14:30:00,57.63,57.79,57.54,57.68,39100.0,31.9834,32.0722,31.9335,32.0112,39100.0
2009-04-08 14:40:00,57.68,57.86,57.52,57.77,52100.0,32.0112,32.1111,31.9224,32.0611,52100.0
2009-04-08 14:50:00,57.76,57.79,57.32,57.58,80300.0,32.0556,32.0722,31.8114,31.9557,80300.0
2009-04-08 15:00:00,57.55,57.55,57.1,57.24,94600.0,31.939,31.939,31.6893,31.767,94600.0
2009-04-08 15:10:00,57.21,57.45,57.02,57.19,103000.0,31.7503,31.8835,31.6449,31.7392,103000.0
2009-04-08 15:20:00,57.2,57.58,57.13,57.38,114500.0,31.7448,31.9557,31.7059,31.8447,114500.0
2009-04-08 15:30:00,57.4,58.16,57.36,58.16,128300.0,31.8558,32.2775,31.8336,32.2775,128300.0
2009-04-08 15:40:00,58.14,58.15,57.63,57.96,277100.0,32.2664,32.272,31.9834,32.1666,277100.0
2009-04-08 15:50:00,58.0,59.31,57.88,58.96,727500.0,32.1888,32.9158,32.1222,32.7215,727500.0
2009-04-09 09:30:00,60.97,61.19,60.08,60.85,177700.0,33.837,33.9591,33.3431,33.7704,177700.0
2009-04-09 09:40:00,60.83,61.27,60.75,60.91,152700.0,33.7593,34.0035,33.7149,33.8037,152700.0
2009-04-09 09:50:00,60.91,61.23,60.84,60.95,109400.0,33.8037,33.9813,33.7649,33.8259,109400.0
2009-04-09 10:00:00,60.98,61.78,60.96,61.29,125500.0,33.8426,34.2866,33.8315,34.0146,125500.0
2009-04-09 10:10:00,61.34,61.48,61.18,61.32,72900.0,34.0424,34.1201,33.9536,34.0313,72900.0
2009-04-09 10:20:00,61.32,61.44,61.21,61.34,48200.0,34.0313,34.0979,33.9702,34.0424,48200.0
2009-04-09 10:30:00,61.36,61.51,61.1,61.18,70200.0,34.0535,34.1367,33.9092,33.9536,70200.0
2009-04-09 10:40:00,61.21,61.21,60.92,61.0,114700.0,33.9702,33.9702,33.8093,33.8537,114700.0
2009-04-09 10:50:00,61.0,61.1,60.85,60.92,54800.0,33.8537,33.9092,33.7704,33.8093,54800.0
2009-04-09 11:00:00,60.91,61.0,60.75,60.86,51800.0,33.8037,33.8537,33.7149,33.776,51800.0
2009-04-09 11:10:00,60.86,61.03,60.83,60.99,47000.0,33.776,33.8703,33.7593,33.8481,47000.0
2009-04-09 11:20:00,61.03,61.09,60.81,60.94,62000.0,33.8703,33.9036,33.7482,33.8204,62000.0
2009-04-09 11:30:00,60.95,61.1,60.86,61.07,61000.0,33.8259,33.9092,33.776,33.8925,61000.0
2009-04-09 11:40:00,61.07,61.23,60.95,61.15,75500.0,33.8925,33.9813,33.8259,33.9369,75500.0
2009-04-09 11:50:00,61.14,61.14,60.95,61.04,58700.0,33.9314,33.9314,33.8259,33.8759,58700.0
2009-04-09 12:00:00,61.02,61.09,60.92,61.05,64600.0,33.8648,33.9036,33.8093,33.8814,64600.0
2009-04-09 12:10:00,61.06,61.17,60.88,61.15,57900.0,33.887,33.948,33.7871,33.9369,57900.0
2009-04-09 12:20:00,61.14,61.49,61.14,61.41,49800.0,33.9314,34.1256,33.9314,34.0812,49800.0
2009-04-09 12:30:00,61.43,61.51,61.36,61.51,42900.0,34.0923,34.1367,34.0535,34.1367,42900.0
2009-04-09 12:40:00,61.51,61.83,61.48,61.76,48700.0,34.1367,34.3143,34.1201,34.2755,48700.0
2009-04-09 12:50:00,61.76,61.93,61.69,61.69,40200.0,34.2755,34.3698,34.2366,34.2366,40200.0
2009-04-09 13:00:00,61.69,62.3,61.64,62.13,52900.0,34.2366,34.5752,34.2089,34.4808,52900.0
2009-04-09 13:10:00,62.13,62.26,61.96,62.15,40200.0,34.4808,34.553,34.3865,34.4919,40200.0
2009-04-09 13:20:00,62.15,62.32,61.94,62.12,59100.0,34.4919,34.5863,34.3754,34.4753,59100.0
2009-04-09 13:30:00,62.11,62.17,61.85,61.85,38600.0,34.4697,34.503,34.3254,34.3254,38600.0
2009-04-09 13:40:00,61.85,62.1,61.63,62.06,49900.0,34.3254,34.4642,34.2033,34.442,49900.0
2009-04-09 13:50:00,62.09,62.24,61.98,62.14,29600.0,34.4586,34.5419,34.3976,34.4864,29600.0
2009-04-09 14:00:00,62.12,62.2,61.91,62.01,67500.0,34.4753,34.5197,34.3587,34.4142,67500.0
2009-04-09 14:10:00,62.07,62.08,61.58,61.85,79000.0,34.4475,34.4531,34.1756,34.3254,79000.0
2009-04-09 14:20:00,61.85,62.13,61.85,61.95,47900.0,34.3254,34.4808,34.3254,34.3809,47900.0
2009-04-09 14:30:00,61.97,62.41,61.92,62.38,62000.0,34.392,34.6362,34.3643,34.6196,62000.0
2009-04-09 14:40:00,62.39,62.66,62.17,62.53,83200.0,34.6251,34.775,34.503,34.7028,83200.0
2009-04-09 14:50:00,62.51,62.6,62.09,62.39,86100.0,34.6917,34.7417,34.4586,34.6251,86100.0
2009-04-09 15:00:00,62.39,62.6,62.22,62.6,93600.0,34.6251,34.7417,34.5308,34.7417,93600.0
2009-04-09 15:10:00,62.61,62.94,62.2,62.85,141700.0,34.7472,34.9303,34.5197,34.8804,141700.0
2009-04-09 15:20:00,62.85,63.48,62.7,63.44,178900.0,34.8804,35.23,34.7972,35.2078,178900.0
2009-04-09 15:30:00,63.46,63.79,63.07,63.49,298700.0,35.2189,35.4021,35.0025,35.2356,298700.0
2009-04-09 15:40:00,63.49,64.72,63.27,64.67,638100.0,35.2356,35.9182,35.1135,35.8905,638100.0
2009-04-09 15:50:00,64.62,65.25,64.3,65.11,1584400.0,35.8627,36.2123,35.6851,36.1346,1584400.0
2009-04-13 09:30:00,63.89,64.16,63.54,63.92,188700.0,35.4576,35.6074,35.2633,35.4742,188700.0
2009-04-13 09:40:00,63.92,64.05,63.48,63.95,112700.0,35.4742,35.5464,35.23,35.4909,112700.0
2009-04-13 09:50:00,63.96,64.1,63.89,63.95,105400.0,35.4964,35.5741,35.4576,35.4909,105400.0
2009-04-13 10:00:00,63.96,65.29,63.95,64.95,181600.0,35.4964,36.2345,35.4909,36.0459,181600.0
2009-04-13 10:10:00,64.95,65.62,64.92,65.15,250700.0,36.0459,36.4177,36.0292,36.1568,250700.0
2009-04-13 10:20:00,65.1,65.43,64.81,64.81,164700.0,36.1291,36.3122,35.9682,35.9682,164700.0
2009-04-13 10:30:00,64.85,64.86,64.23,64.23,91600.0,35.9904,35.9959,35.6463,35.6463,91600.0
2009-04-13 10:40:00,64.23,64.49,63.83,63.97,95700.0,35.6463,35.7906,35.4243,35.502,95700.0
2009-04-13 10:50:00,64.12,64.35,63.88,64.17,76800.0,35.5852,35.7129,35.452,35.613,76800.0
2009-04-13 11:00:00,64.2,64.21,63.12,63.25,86100.0,35.6296,35.6352,35.0302,35.1024,86100.0
2009-04-13 11:10:00,63.22,63.58,63.2,63.21,65400.0,35.0857,35.2855,35.0746,35.0802,65400.0
2009-04-13 11:20:00,63.2,63.56,63.04,63.31,54600.0,35.0746,35.2744,34.9858,35.1357,54600.0
2009-04-13 11:30:00,63.34,63.34,62.73,62.85,80600.0,35.1523,35.1523,34.8138,34.8804,80600.0
2009-04-13 11:40:00,62.84,62.89,62.55,62.72,62700.0,34.8748,34.9026,34.7139,34.8083,62700.0
2009-04-13 11:50:00,62.7,62.91,62.24,62.73,66000.0,34.7972,34.9137,34.5419,34.8138,66000.0
2009-04-13 12:00:00,62.72,62.93,62.52,62.56,62300.0,34.8083,34.9248,34.6973,34.7195,62300.0
2009-04-13 12:10:00,62.57,63.07,62.46,62.98,80100.0,34.725,35.0025,34.664,34.9525,80100.0
2009-04-13 12:20:00,62.95,63.04,62.57,62.76,48500.0,34.9359,34.9858,34.725,34.8304,48500.0
2009-04-13 12:30:00,62.78,63.38,62.78,63.06,54300.0,34.8415,35.1745,34.8415,34.9969,54300.0
2009-04-13 12:40:00,63.03,63.29,62.95,63.18,41700.0,34.9803,35.1246,34.9359,35.0635,41700.0
2009-04-13 12:50:00,63.2,63.65,63.09,63.51,45900.0,35.0746,35.3244,35.0136,35.2467,45900.0
2009-04-13 13:00:00,63.51,63.52,62.97,62.99,43400.0,35.2467,35.2522,34.947,34.9581,43400.0
2009-04-13 13:10:00,63.02,63.4,62.95,63.4,60600.0,34.9747,35.1856,34.9359,35.1856,60600.0
2009-04-13 13:20:00,63.39,63.66,63.28,63.31,61900.0,35.1801,35.3299,35.119,35.1357,61900.0
2009-04-13 13:30:00,63.35,63.52,63.16,63.22,71300.0,35.1579,35.2522,35.0524,35.0857,71300.0
2009-04-13 13:40:00,63.2,63.49,63.14,63.35,69000.0,35.0746,35.2356,35.0413,35.1579,69000.0
2009-04-13 13:50:00,63.32,63.67,63.22,63.67,66000.0,35.1412,35.3355,35.0857,35.3355,66000.0
2009-04-13 14:00:00,63.68,63.94,63.5,63.53,94900.0,35.341,35.4853,35.2411,35.2578,94900.0
2009-04-13 14:10:00,63.58,63.59,63.0,63.32,75200.0,35.2855,35.2911,34.9636,35.1412,75200.0
2009-04-13 14:20:00,63.32,63.52,63.16,63.36,79100.0,35.1412,35.2522,35.0524,35.1634,79100.0
2009-04-13 14:30:00,63.32,63.76,63.32,63.48,87000.0,35.1412,35.3854,35.1412,35.23,87000.0
2009-04-13 14:40:00,63.46,63.75,63.25,63.36,140300.0,35.2189,35.3799,35.1024,35.1634,140300.0
2009-04-13 14:50:00,63.34,63.59,63.19,63.28,87600.0,35.1523,35.2911,35.0691,35.119,87600.0
2009-04-13 15:00:00,63.3,63.92,63.12,63.63,149100.0,35.1301,35.4742,35.0302,35.3133,149100.0
2009-04-13 15:10:00,63.61,64.32,63.61,64.13,122100.0,35.3022,35.6962,35.3022,35.5908,122100.0
2009-04-13 15:20:00,64.11,64.61,64.11,64.43,172800.0,35.5797,35.8572,35.5797,35.7573,172800.0
2009-04-13 15:30:00,64.43,65.0,64.3,64.97,141800.0,35.7573,36.0736,35.6851,36.057,141800.0
2009-04-13 15:40:00,64.96,65.53,64.87,65.21,244300.0,36.0514,36.3677,36.0015,36.1901,244300.0
2009-04-13 15:50:00,65.24,65.45,63.98,64.16,612300.0,36.2068,36.3233,35.5075,35.6074,612300.0
2009-04-14 09:30:00,62.89,63.31,61.81,62.13,91500.0,34.9026,35.1357,34.3032,34.4808,91500.0
2009-04-14 09:40:00,62.14,62.31,61.88,62.28,54700.0,34.4864,34.5807,34.3421,34.5641,54700.0
2009-04-14 09:50:00,62.27,63.07,62.27,62.99,67300.0,34.5585,35.0025,34.5585,34.9581,67300.0
2009-04-14 10:00:00,63.0,63.03,62.45,62.58,81600.0,34.9636,34.9803,34.6584,34.7306,81600.0
2009-04-14 10:10:00,62.61,62.93,62.34,62.68,90300.0,34.7472,34.9248,34.5974,34.7861,90300.0
2009-04-14 10:20:00,62.65,62.85,62.53,62.68,59800.0,34.7694,34.8804,34.7028,34.7861,59800.0
2009-04-14 10:30:00,62.65,63.23,62.58,63.0,54400.0,34.7694,35.0913,34.7306,34.9636,54400.0
2009-04-14 10:40:00,63.0,63.48,62.99,63.14,57500.0,34.9636,35.23,34.9581,35.0413,57500.0
2009-04-14 10:50:00,63.12,63.15,62.86,62.91,55200.0,35.0302,35.0469,34.8859,34.9137,55200.0
2009-04-14 11:00:00,62.94,62.94,62.19,62.34,74400.0,34.9303,34.9303,34.5141,34.5974,74400.0
2009-04-14 11:10:00,62.35,62.41,61.95,61.97,49400.0,34.6029,34.6362,34.3809,34.392,49400.0
2009-04-14 11:20:00,61.96,62.02,61.45,61.46,56300.0,34.3865,34.4198,34.1034,34.109,56300.0
2009-04-14 11:30:00,61.46,61.72,61.22,61.33,56300.0,34.109,34.2533,33.9758,34.0368,56300.0
2009-04-14 11:40:00,61.37,61.98,61.27,61.82,47900.0,34.059,34.3976,34.0035,34.3088,47900.0
2009-04-14 11:50:00,61.8,61.91,61.36,61.49,43300.0,34.2977,34.3587,34.0535,34.1256,43300.0
2009-04-14 12:00:00,61.45,61.66,61.13,61.13,56700.0,34.1034,34.22,33.9258,33.9258,56700.0
2009-04-14 12:10:00,61.12,61.14,60.76,61.08,54700.0,33.9203,33.9314,33.7205,33.8981,54700.0
2009-04-14 12:20:00,61.08,61.42,60.87,61.16,62300.0,33.8981,34.0868,33.7815,33.9425,62300.0
2009-04-14 12:30:00,61.2,61.43,60.88,60.95,65200.0,33.9647,34.0923,33.7871,33.8259,65200.0
2009-04-14 12:40:00,60.92,60.92,60.13,60.29,78600.0,33.8093,33.8093,33.3709,33.4597,78600.0
2009-04-14 12:50:00,60.32,60.46,60.06,60.31,54300.0,33.4763,33.554,33.332,33.4708,54300.0
2009-04-14 13:00:00,60.32,60.45,60.0,60.18,55100.0,33.4763,33.5484,33.2987,33.3986,55100.0
2009-04-14 13:10:00,60.17,60.76,60.03,60.7,67100.0,33.3931,33.7205,33.3154,33.6872,67100.0
2009-04-14 13:20:00,60.71,60.73,60.29,60.64,58700.0,33.6927,33.7038,33.4597,33.6539,58700.0
2009-04-14 13:30:00,60.64,60.81,60.39,60.45,48400.0,33.6539,33.7482,33.5152,33.5484,48400.0
2009-04-14 13:40:00,60.45,60.74,60.3,60.42,48700.0,33.5484,33.7094,33.4652,33.5318,48700.0
2009-04-14 13:50:00,60.44,60.58,60.12,60.38,57700.0,33.5429,33.6206,33.3653,33.5096,57700.0
2009-04-14 14:00:00,60.38,60.4,59.84,59.99,104700.0,33.5096,33.5207,33.2099,33.2932,104700.0
2009-04-14 14:10:00,59.96,60.4,59.67,60.4,82500.0,33.2765,33.5207,33.1156,33.5207,82500.0
2009-04-14 14:20:00,60.42,60.68,60.06,60.55,86000.0,33.5318,33.6761,33.332,33.6039,86000.0
2009-04-14 14:30:00,60.55,60.61,60.1,60.3,78800.0,33.6039,33.6372,33.3542,33.4652,78800.0
2009-04-14 14:40:00,60.32,60.38,59.99,60.16,96200.0,33.4763,33.5096,33.2932,33.3875,96200.0
2009-04-14 14:50:00,60.14,60.46,59.82,60.46,84600.0,33.3764,33.554,33.1988,33.554,84600.0
2009-04-14 15:00:00,60.48,61.3,60.38,60.49,184000.0,33.5651,34.0202,33.5096,33.5706,184000.0
2009-04-14 15:10:00,60.47,60.83,60.22,60.81,80400.0,33.5595,33.7593,33.4208,33.7482,80400.0
2009-04-14 15:20:00,60.8,60.82,59.83,60.04,150900.0,33.7427,33.7538,33.2044,33.3209,150900.0
2009-04-14 15:30:00,60.02,60.12,59.11,59.11,241900.0,33.3098,33.3653,32.8048,32.8048,241900.0
2009-04-14 15:40:00,59.11,59.7,58.98,59.31,394600.0,32.8048,33.1322,32.7326,32.9158,394600.0
2009-04-14 15:50:00,59.3,59.45,58.52,58.76,1008800.0,32.9102,32.9935,32.4773,32.6105,1008800.0
2009-04-15 09:30:00,57.68,60.18,57.29,59.84,131500.0,32.0112,33.3986,31.7947,33.2099,131500.0
2009-04-15 09:40:00,59.76,60.24,59.27,60.12,111900.0,33.1655,33.4319,32.8936,33.3653,111900.0
2009-04-15 09:50:00,60.16,60.51,59.55,59.82,138900.0,33.3875,33.5817,33.049,33.1988,138900.0
2009-04-15 10:00:00,59.82,60.2,59.65,60.18,93400.0,33.1988,33.4097,33.1045,33.3986,93400.0
2009-04-15 10:10:00,60.21,60.4,59.64,59.86,79500.0,33.4153,33.5207,33.0989,33.221,79500.0
2009-04-15 10:20:00,59.87,60.13,59.82,59.89,58700.0,33.2266,33.3709,33.1988,33.2377,58700.0
2009-04-15 10:30:00,59.87,59.96,59.44,59.7,44700.0,33.2266,33.2765,32.9879,33.1322,44700.0
2009-04-15 10:40:00,59.7,59.94,59.48,59.69,65200.0,33.1322,33.2654,33.0101,33.1267,65200.0
2009-04-15 10:50:00,59.68,59.73,59.14,59.25,53400.0,33.1211,33.1489,32.8214,32.8825,53400.0
2009-04-15 11:00:00,59.25,59.5,58.95,59.26,56700.0,32.8825,33.0212,32.716,32.888,56700.0
2009-04-15 11:10:00,59.29,59.38,58.75,58.98,63900.0,32.9047,32.9546,32.605,32.7326,63900.0
2009-04-15 11:20:00,58.99,59.43,58.98,59.3,66700.0,32.7382,32.9824,32.7326,32.9102,66700.0
2009-04-15 11:30:00,59.35,60.08,59.35,59.89,55900.0,32.938,33.3431,32.938,33.2377,55900.0
2009-04-15 11:40:00,59.95,60.07,59.65,59.95,43100.0,33.271,33.3376,33.1045,33.271,43100.0
2009-04-15 11:50:00,59.97,60.13,59.71,60.01,45700.0,33.2821,33.3709,33.1378,33.3043,45700.0
2009-04-15 12:00:00,60.0,60.34,59.96,60.07,53800.0,33.2987,33.4874,33.2765,33.3376,53800.0
2009-04-15 12:10:00,60.08,60.18,59.9,60.05,34900.0,33.3431,33.3986,33.2432,33.3265,34900.0
2009-04-15 12:20:00,60.08,60.33,59.96,60.08,38000.0,33.3431,33.4819,33.2765,33.3431,38000.0
2009-04-15 12:30:00,60.11,60.39,60.03,60.34,28600.0,33.3598,33.5152,33.3154,33.4874,28600.0
2009-04-15 12:40:00,60.4,60.66,60.34,60.56,59200.0,33.5207,33.665,33.4874,33.6095,59200.0
2009-04-15 12:50:00,60.59,60.97,60.52,60.83,72900.0,33.6261,33.837,33.5873,33.7593,72900.0
2009-04-15 13:00:00,60.84,61.0,60.36,60.48,74200.0,33.7649,33.8537,33.4985,33.5651,74200.0
2009-04-15 13:10:00,60.49,60.62,60.38,60.5,41800.0,33.5706,33.6428,33.5096,33.5762,41800.0
2009-04-15 13:20:00,60.5,60.81,60.48,60.72,44700.0,33.5762,33.7482,33.5651,33.6983,44700.0
2009-04-15 13:30:00,60.74,61.19,60.68,60.85,55300.0,33.7094,33.9591,33.6761,33.7704,55300.0
2009-04-15 13:40:00,60.85,61.25,60.71,61.01,60900.0,33.7704,33.9924,33.6927,33.8592,60900.0
2009-04-15 13:50:00,61.03,61.31,60.94,61.31,44300.0,33.8703,34.0257,33.8204,34.0257,44300.0
2009-04-15 14:00:00,61.31,61.7,61.09,61.62,92000.0,34.0257,34.2422,33.9036,34.1978,92000.0
2009-04-15 14:10:00,61.58,61.71,61.12,61.17,91800.0,34.1756,34.2477,33.9203,33.948,91800.0
2009-04-15 14:20:00,61.17,61.41,60.88,60.93,77000.0,33.948,34.0812,33.7871,33.8148,77000.0
2009-04-15 14:30:00,60.92,61.15,60.79,60.82,75300.0,33.8093,33.9369,33.7371,33.7538,75300.0
2009-04-15 14:40:00,60.8,61.12,60.66,60.94,67300.0,33.7427,33.9203,33.665,33.8204,67300.0
2009-04-15 14:50:00,60.93,61.11,60.86,60.99,55400.0,33.8148,33.9147,33.776,33.8481,55400.0
2009-04-15 15:00:00,60.97,61.94,60.93,61.62,116000.0,33.837,34.3754,33.8148,34.1978,116000.0
2009-04-15 15:10:00,61.62,62.65,61.54,62.34,145300.0,34.1978,34.7694,34.1534,34.5974,145300.0
2009-04-15 15:20:00,62.33,62.6,62.02,62.53,151300.0,34.5918,34.7417,34.4198,34.7028,151300.0
2009-04-15 15:30:00,62.52,63.32,62.51,63.31,223200.0,34.6973,35.1412,34.6917,35.1357,223200.0
2009-04-15 15:40:00,63.31,63.76,63.05,63.47,326500.0,35.1357,35.3854,34.9914,35.2245,326500.0
2009-04-15 15:50:00,63.46,64.27,63.16,63.86,1130000.0,35.2189,35.6685,35.0524,35.4409,1130000.0
2009-04-16 09:30:00,64.4,64.4,62.08,62.88,127100.0,35.7406,35.7406,34.4531,34.897,127100.0
2009-04-16 09:40:00,62.88,62.88,61.54,61.9,95900.0,34.897,34.897,34.1534,34.3532,95900.0
2009-04-16 09:50:00,61.79,62.77,61.43,62.42,110900.0,34.2921,34.836,34.0923,34.6418,110900.0
2009-04-16 10:00:00,62.43,62.68,61.72,62.04,141200.0,34.6473,34.7861,34.2533,34.4309,141200.0
2009-04-16 10:10:00,62.05,62.27,61.72,61.92,114800.0,34.4364,34.5585,34.2533,34.3643,114800.0
2009-04-16 10:20:00,61.95,62.56,61.9,62.2,76300.0,34.3809,34.7195,34.3532,34.5197,76300.0
2009-04-16 10:30:00,62.2,62.62,62.08,62.32,57600.0,34.5197,34.7528,34.4531,34.5863,57600.0
2009-04-16 10:40:00,62.3,62.35,61.7,62.14,75400.0,34.5752,34.6029,34.2422,34.4864,75400.0
2009-04-16 10:50:00,62.15,62.15,61.65,61.76,62900.0,34.4919,34.4919,34.2144,34.2755,62900.0
2009-04-16 11:00:00,61.76,61.92,61.4,61.81,80200.0,34.2755,34.3643,34.0757,34.3032,80200.0
2009-04-16 11:10:00,61.83,61.83,61.55,61.66,42100.0,34.3143,34.3143,34.1589,34.22,42100.0
2009-04-16 11:20:00,61.63,61.94,61.49,61.88,44200.0,34.2033,34.3754,34.1256,34.3421,44200.0
2009-04-16 11:30:00,61.91,62.24,61.81,62.13,43000.0,34.3587,34.5419,34.3032,34.4808,43000.0
2009-04-16 11:40:00,62.14,62.46,62.11,62.17,56000.0,34.4864,34.664,34.4697,34.503,56000.0
2009-04-16 11:50:00,62.17,62.43,62.02,62.24,33300.0,34.503,34.6473,34.4198,34.5419,33300.0
2009-04-16 12:00:00,62.25,62.38,62.12,62.38,42900.0,34.5474,34.6196,34.4753,34.6196,42900.0
2009-04-16 12:10:00,62.4,62.91,62.4,62.85,66100.0,34.6307,34.9137,34.6307,34.8804,66100.0
2009-04-16 12:20:00,62.85,62.88,62.44,62.65,39000.0,34.8804,34.897,34.6529,34.7694,39000.0
2009-04-16 12:30:00,62.62,62.85,62.55,62.71,28600.0,34.7528,34.8804,34.7139,34.8027,28600.0
2009-04-16 12:40:00,62.69,63.02,62.48,62.96,50700.0,34.7916,34.9747,34.6751,34.9414,50700.0
2009-04-16 12:50:00,62.94,63.66,62.94,63.41,103500.0,34.9303,35.3299,34.9303,35.1912,103500.0
2009-04-16 13:00:00,63.39,63.98,63.39,63.78,62000.0,35.1801,35.5075,35.1801,35.3965,62000.0
2009-04-16 13:10:00,63.79,63.79,63.33,63.54,63800.0,35.4021,35.4021,35.1468,35.2633,63800.0
2009-04-16 13:20:00,63.55,63.79,63.5,63.58,44400.0,35.2689,35.4021,35.2411,35.2855,44400.0
2009-04-16 13:30:00,63.56,63.64,63.16,63.22,62300.0,35.2744,35.3188,35.0524,35.0857,62300.0
2009-04-16 13:40:00,63.25,63.43,63.11,63.24,53500.0,35.1024,35.2023,35.0247,35.0968,53500.0
2009-04-16 13:50:00,63.2,63.52,62.97,63.42,66700.0,35.0746,35.2522,34.947,35.1967,66700.0
2009-04-16 14:00:00,63.38,63.76,63.37,63.61,53900.0,35.1745,35.3854,35.169,35.3022,53900.0
2009-04-16 14:10:00,63.59,64.03,63.58,63.78,93400.0,35.2911,35.5353,35.2855,35.3965,93400.0
2009-04-16 14:20:00,63.74,64.47,63.74,64.47,127100.0,35.3743,35.7795,35.3743,35.7795,127100.0
2009-04-16 14:30:00,64.49,64.87,64.36,64.85,92100.0,35.7906,36.0015,35.7184,35.9904,92100.0
2009-04-16 14:40:00,64.84,65.1,64.68,65.05,126000.0,35.9848,36.1291,35.896,36.1014,126000.0
2009-04-16 14:50:00,65.04,65.81,65.01,65.45,137400.0,36.0958,36.5231,36.0792,36.3233,137400.0
2009-04-16 15:00:00,65.51,66.15,65.25,66.03,193900.0,36.3566,36.7118,36.2123,36.6452,193900.0
2009-04-16 15:10:00,66.03,66.92,66.01,66.92,217900.0,36.6452,37.1392,36.6341,37.1392,217900.0
2009-04-16 15:20:00,66.9,67.29,66.57,66.82,228700.0,37.1281,37.3445,36.9449,37.0837,228700.0
2009-04-16 15:30:00,66.84,67.45,66.49,67.4,258000.0,37.0948,37.4333,36.9005,37.4055,258000.0
2009-04-16 15:40:00,67.43,67.8,65.23,65.46,488300.0,37.4222,37.6275,36.2012,36.3289,488300.0
2009-04-16 15:50:00,65.37,65.91,64.51,64.86,693800.0,36.2789,36.5786,35.8017,35.9959,693800.0
2009-04-17 09:30:00,63.99,64.44,63.0,63.22,254000.0,35.5131,35.7628,34.9636,35.0857,254000.0
2009-04-17 09:40:00,63.14,63.45,62.87,63.45,134900.0,35.0413,35.2134,34.8915,35.2134,134900.0
2009-04-17 09:50:00,63.46,63.75,62.99,63.5,161400.0,35.2189,35.3799,34.9581,35.2411,161400.0
2009-04-17 10:00:00,63.53,64.25,63.37,64.18,170300.0,35.2578,35.6574,35.169,35.6185,170300.0
2009-04-17 10:10:00,64.17,64.32,63.83,64.23,121800.0,35.613,35.6962,35.4243,35.6463,121800.0
2009-04-17 10:20:00,64.19,64.32,63.79,63.8,76900.0,35.6241,35.6962,35.4021,35.4076,76900.0
2009-04-17 10:30:00,63.79,63.8,62.79,63.11,86700.0,35.4021,35.4076,34.8471,35.0247,86700.0
2009-04-17 10:40:00,63.11,63.36,63.01,63.33,43000.0,35.0247,35.1634,34.9692,35.1468,43000.0
2009-04-17 10:50:00,63.31,63.43,63.17,63.25,33300.0,35.1357,35.2023,35.058,35.1024,33300.0
2009-04-17 11:00:00,63.3,63.38,62.91,63.27,57700.0,35.1301,35.1745,34.9137,35.1135,57700.0
2009-04-17 11:10:00,63.27,63.47,63.01,63.09,61900.0,35.1135,35.2245,34.9692,35.0136,61900.0
2009-04-17 11:20:00,63.07,63.43,62.95,63.14,76300.0,35.0025,35.2023,34.9359,35.0413,76300.0
2009-04-17 11:30:00,63.15,63.83,63.03,63.61,100200.0,35.0469,35.4243,34.9803,35.3022,100200.0
2009-04-17 11:40:00,63.65,63.81,63.43,63.8,60100.0,35.3244,35.4132,35.2023,35.4076,60100.0
2009-04-17 11:50:00,63.81,64.46,63.72,64.05,115600.0,35.4132,35.7739,35.3632,35.5464,115600.0
2009-04-17 12:00:00,64.08,65.25,64.0,65.18,180900.0,35.563,36.2123,35.5186,36.1735,180900.0
2009-04-17 12:10:00,65.2,65.72,64.94,64.98,155500.0,36.1846,36.4732,36.0403,36.0625,155500.0
2009-04-17 12:20:00,64.98,65.19,64.82,65.04,74000.0,36.0625,36.179,35.9737,36.0958,74000.0
2009-04-17 12:30:00,65.03,65.03,64.3,64.33,48300.0,36.0903,36.0903,35.6851,35.7018,48300.0
2009-04-17 12:40:00,64.35,65.04,64.26,64.99,55100.0,35.7129,36.0958,35.6629,36.0681,55100.0
2009-04-17 12:50:00,64.98,65.12,64.77,65.08,50700.0,36.0625,36.1402,35.946,36.118,50700.0
2009-04-17 13:00:00,65.04,65.4,64.92,65.28,41800.0,36.0958,36.2956,36.0292,36.229,41800.0
2009-04-17 13:10:00,65.29,65.54,65.11,65.47,48300.0,36.2345,36.3733,36.1346,36.3344,48300.0
2009-04-17 13:20:00,65.51,65.97,65.48,65.8,52600.0,36.3566,36.6119,36.34,36.5176,52600.0
2009-04-17 13:30:00,65.78,65.88,65.59,65.84,51300.0,36.5065,36.562,36.401,36.5398,51300.0
2009-04-17 13:40:00,65.84,66.06,65.75,66.04,52700.0,36.5398,36.6619,36.4898,36.6508,52700.0
2009-04-17 13:50:00,66.07,66.17,65.49,65.64,83400.0,36.6674,36.7229,36.3455,36.4288,83400.0
2009-04-17 14:00:00,65.66,65.88,65.02,65.23,117100.0,36.4399,36.562,36.0847,36.2012,117100.0
2009-04-17 14:10:00,65.24,65.57,64.96,65.51,67400.0,36.2068,36.3899,36.0514,36.3566,67400.0
2009-04-17 14:20:00,65.52,65.67,65.31,65.48,42500.0,36.3622,36.4454,36.2456,36.34,42500.0
2009-04-17 14:30:00,65.46,66.04,65.45,65.98,55000.0,36.3289,36.6508,36.3233,36.6175,55000.0
2009-04-17 14:40:00,66.01,66.12,65.51,65.51,84500.0,36.6341,36.6952,36.3566,36.3566,84500.0
2009-04-17 14:50:00,65.51,65.52,64.77,64.81,84200.0,36.3566,36.3622,35.946,35.9682,84200.0
2009-04-17 15:00:00,64.77,65.12,64.69,64.96,112900.0,35.946,36.1402,35.9016,36.0514,112900.0
2009-04-17 15:10:00,64.91,65.39,64.84,64.95,122500.0,36.0237,36.29,35.9848,36.0459,122500.0
2009-04-17 15:20:00,64.93,65.73,64.9,65.5,126400.0,36.0348,36.4787,36.0181,36.3511,126400.0
2009-04-17 15:30:00,65.5,65.61,64.96,65.42,171400.0,36.3511,36.4121,36.0514,36.3067,171400.0
2009-04-17 15:40:00,65.45,65.86,65.29,65.65,282600.0,36.3233,36.5509,36.2345,36.4343,282600.0
2009-04-17 15:50:00,65.66,65.86,63.85,64.27,753000.0,36.4399,36.5509,35.4354,35.6685,753000.0
2009-04-20 09:30:00,63.55,64.39,62.66,63.37,131600.0,35.2689,35.7351,34.775,35.169,131600.0
2009-04-20 09:40:00,63.46,63.53,62.6,62.71,70300.0,35.2189,35.2578,34.7417,34.8027,70300.0
2009-04-20 09:50:00,62.74,62.74,62.19,62.4,65300.0,34.8194,34.8194,34.5141,34.6307,65300.0
2009-04-20 10:00:00,62.4,62.48,62.1,62.4,80200.0,34.6307,34.6751,34.4642,34.6307,80200.0
2009-04-20 10:10:00,62.37,62.84,62.3,62.59,47100.0,34.614,34.8748,34.5752,34.7361,47100.0
2009-04-20 10:20:00,62.56,63.26,62.5,63.02,47700.0,34.7195,35.1079,34.6862,34.9747,47700.0
2009-04-20 10:30:00,63.03,63.17,62.75,63.15,67900.0,34.9803,35.058,34.8249,35.0469,67900.0
2009-04-20 10:40:00,63.13,63.22,62.65,62.84,94700.0,35.0358,35.0857,34.7694,34.8748,94700.0
2009-04-20 10:50:00,62.79,63.11,62.63,62.89,49200.0,34.8471,35.0247,34.7583,34.9026,49200.0
2009-04-20 11:00:00,62.85,62.89,62.37,62.51,64100.0,34.8804,34.9026,34.614,34.6917,64100.0
2009-04-20 11:10:00,62.48,62.51,61.89,62.06,49400.0,34.6751,34.6917,34.3476,34.442,49400.0
2009-04-20 11:20:00,62.08,62.48,62.07,62.25,47900.0,34.4531,34.6751,34.4475,34.5474,47900.0
2009-04-20 11:30:00,62.24,62.3,62.01,62.09,29200.0,34.5419,34.5752,34.4142,34.4586,29200.0
2009-04-20 11:40:00,62.07,62.17,61.78,62.11,32100.0,34.4475,34.503,34.2866,34.4697,32100.0
2009-04-20 11:50:00,62.08,62.46,61.99,62.08,32000.0,34.4531,34.664,34.4031,34.4531,32000.0
2009-04-20 12:00:00,62.08,62.17,61.89,62.0,30600.0,34.4531,34.503,34.3476,34.4087,30600.0
2009-04-20 12:10:00,61.98,62.3,61.83,61.88,47100.0,34.3976,34.5752,34.3143,34.3421,47100.0
2009-04-20 12:20:00,61.82,61.97,61.7,61.88,27800.0,34.3088,34.392,34.2422,34.3421,27800.0
2009-04-20 12:30:00,61.86,61.95,61.51,61.57,35100.0,34.331,34.3809,34.1367,34.17,35100.0
2009-04-20 12:40:00,61.58,61.74,61.43,61.55,34200.0,34.1756,34.2644,34.0923,34.1589,34200.0
2009-04-20 12:50:00,61.55,61.71,61.31,61.69,36200.0,34.1589,34.2477,34.0257,34.2366,36200.0
2009-04-20 13:00:00,61.7,61.7,60.97,60.97,50700.0,34.2422,34.2422,33.837,33.837,50700.0
2009-04-20 13:10:00,60.99,61.08,60.83,61.07,38000.0,33.8481,33.8981,33.7593,33.8925,38000.0
2009-04-20 13:20:00,61.04,61.21,60.91,61.04,52100.0,33.8759,33.9702,33.8037,33.8759,52100.0
2009-04-20 13:30:00,61.06,61.57,61.02,61.53,51800.0,33.887,34.17,33.8648,34.1478,51800.0
2009-04-20 13:40:00,61.62,61.98,61.58,61.63,62400.0,34.1978,34.3976,34.1756,34.2033,62400.0
2009-04-20 13:50:00,61.62,61.77,61.44,61.61,27600.0,34.1978,34.281,34.0979,34.1922,27600.0
2009-04-20 14:00:00,61.62,61.62,61.09,61.17,49500.0,34.1978,34.1978,33.9036,33.948,49500.0
2009-04-20 14:10:00,61.15,61.15,60.69,60.98,68900.0,33.9369,33.9369,33.6816,33.8426,68900.0
2009-04-20 14:20:00,60.96,60.96,60.63,60.9,43900.0,33.8315,33.8315,33.6483,33.7982,43900.0
2009-04-20 14:30:00,60.87,60.98,60.52,60.54,59800.0,33.7815,33.8426,33.5873,33.5984,59800.0
2009-04-20 14:40:00,60.54,60.99,60.5,60.7,53500.0,33.5984,33.8481,33.5762,33.6872,53500.0
2009-04-20 14:50:00,60.71,60.87,60.26,60.37,62600.0,33.6927,33.7815,33.443,33.5041,62600.0
2009-04-20 15:00:00,60.36,60.63,60.23,60.42,64600.0,33.4985,33.6483,33.4264,33.5318,64600.0
2009-04-20 15:10:00,60.42,60.69,60.33,60.55,108400.0,33.5318,33.6816,33.4819,33.6039,108400.0
2009-04-20 15:20:00,60.52,60.61,59.93,60.09,142600.0,33.5873,33.6372,33.2599,33.3487,142600.0
2009-04-20 15:30:00,60.08,61.23,60.06,60.47,291000.0,33.3431,33.9813,33.332,33.5595,291000.0
2009-04-20 15:40:00,60.44,60.96,59.84,60.18,374900.0,33.5429,33.8315,33.2099,33.3986,374900.0
2009-04-20 15:50:00,60.17,60.4,59.01,59.25,1144900.0,33.3931,33.5207,32.7493,32.8825,1144900.0
2009-04-21 09:30:00,58.69,59.84,58.04,59.74,141600.0,32.5717,33.2099,32.211,33.1544,141600.0
2009-04-21 09:40:00,59.8,60.06,58.43,58.53,124300.0,33.1877,33.332,32.4274,32.4829,124300.0
2009-04-21 09:50:00,58.56,59.61,58.53,58.98,164000.0,32.4995,33.0823,32.4829,32.7326,164000.0
2009-04-21 10:00:00,58.98,59.29,58.24,58.91,143400.0,32.7326,32.9047,32.3219,32.6938,143400.0
2009-04-21 10:10:00,58.88,58.88,58.06,58.34,95600.0,32.6771,32.6771,32.2221,32.3774,95600.0
2009-04-21 10:20:00,58.33,58.33,58.08,58.14,45200.0,32.3719,32.3719,32.2332,32.2664,45200.0
2009-04-21 10:30:00,58.14,58.37,57.65,58.04,107100.0,32.2664,32.3941,31.9945,32.211,107100.0
2009-04-21 10:40:00,58.04,58.85,57.98,58.61,151900.0,32.211,32.6605,32.1777,32.5273,151900.0
2009-04-21 10:50:00,58.58,59.36,58.55,59.34,41800.0,32.5106,32.9435,32.494,32.9324,41800.0
2009-04-21 11:00:00,59.34,59.72,59.06,59.6,106900.0,32.9324,33.1433,32.777,33.0767,106900.0
2009-04-21 11:10:00,59.58,61.0,59.52,60.69,111400.0,33.0656,33.8537,33.0323,33.6816,111400.0
2009-04-21 11:20:00,60.75,60.87,60.09,60.19,119000.0,33.7149,33.7815,33.3487,33.4042,119000.0
2009-04-21 11:30:00,60.19,60.7,60.15,60.24,66800.0,33.4042,33.6872,33.382,33.4319,66800.0
2009-04-21 11:40:00,60.28,61.08,60.19,61.06,91800.0,33.4541,33.8981,33.4042,33.887,91800.0
2009-04-21 11:50:00,61.0,61.2,60.67,60.77,78800.0,33.8537,33.9647,33.6705,33.726,78800.0
2009-04-21 12:00:00,60.8,61.0,60.57,60.68,56800.0,33.7427,33.8537,33.615,33.6761,56800.0
2009-04-21 12:10:00,60.68,61.12,60.59,61.08,40700.0,33.6761,33.9203,33.6261,33.8981,40700.0
2009-04-21 12:20:00,61.04,61.34,60.78,61.1,70900.0,33.8759,34.0424,33.7316,33.9092,70900.0
2009-04-21 12:30:00,61.13,61.51,60.88,61.01,63100.0,33.9258,34.1367,33.7871,33.8592,63100.0
2009-04-21 12:40:00,61.01,61.5,60.82,61.37,46200.0,33.8592,34.1312,33.7538,34.059,46200.0
2009-04-21 12:50:00,61.42,61.75,61.27,61.46,62700.0,34.0868,34.2699,34.0035,34.109,62700.0
2009-04-21 13:00:00,61.46,61.72,61.26,61.55,52600.0,34.109,34.2533,33.998,34.1589,52600.0
2009-04-21 13:10:00,61.61,62.26,61.49,61.59,131000.0,34.1922,34.553,34.1256,34.1811,131000.0
2009-04-21 13:20:00,61.63,61.63,61.31,61.44,65000.0,34.2033,34.2033,34.0257,34.0979,65000.0
2009-04-21 13:30:00,61.47,61.53,60.93,61.23,56800.0,34.1145,34.1478,33.8148,33.9813,56800.0
2009-04-21 13:40:00,61.3,61.63,61.24,61.3,46200.0,34.0202,34.2033,33.9869,34.0202,46200.0
2009-04-21 13:50:00,61.37,61.53,61.25,61.32,20800.0,34.059,34.1478,33.9924,34.0313,20800.0
2009-04-21 14:00:00,61.37,61.62,60.98,61.25,58200.0,34.059,34.1978,33.8426,33.9924,58200.0
2009-04-21 14:10:00,61.25,61.28,60.75,60.75,63600.0,33.9924,34.0091,33.7149,33.7149,63600.0
2009-04-21 14:20:00,60.75,61.21,60.75,61.13,73800.0,33.7149,33.9702,33.7149,33.9258,73800.0
2009-04-21 14:30:00,61.14,61.67,61.13,61.44,62400.0,33.9314,34.2255,33.9258,34.0979,62400.0
2009-04-21 14:40:00,61.5,61.83,61.42,61.59,141700.0,34.1312,34.3143,34.0868,34.1811,141700.0
2009-04-21 14:50:00,61.61,61.75,61.13,61.47,153500.0,34.1922,34.2699,33.9258,34.1145,153500.0
2009-04-21 15:00:00,61.49,62.58,61.34,62.57,172300.0,34.1256,34.7306,34.0424,34.725,172300.0
2009-04-21 15:10:00,62.6,62.95,62.5,62.66,184300.0,34.7417,34.9359,34.6862,34.775,184300.0
2009-04-21 15:20:00,62.65,62.8,62.13,62.32,153400.0,34.7694,34.8526,34.4808,34.5863,153400.0
2009-04-21 15:30:00,62.28,62.8,62.1,62.8,177400.0,34.5641,34.8526,34.4642,34.8526,177400.0
2009-04-21 15:40:00,62.8,62.85,61.8,62.15,325000.0,34.8526,34.8804,34.2977,34.4919,325000.0
2009-04-21 15:50:00,62.17,63.75,62.01,63.56,827700.0,34.503,35.3799,34.4142,35.2744,827700.0
2009-04-22 09:30:00,63.44,63.85,62.82,63.16,191100.0,35.2078,35.4354,34.8637,35.0524,191100.0
2009-04-22 09:40:00,63.17,63.19,62.17,62.17,117900.0,35.058,35.0691,34.503,34.503,117900.0
2009-04-22 09:50:00,62.16,62.51,61.99,62.26,171000.0,34.4975,34.6917,34.4031,34.553,171000.0
2009-04-22 10:00:00,62.26,63.52,62.26,63.48,137700.0,34.553,35.2522,34.553,35.23,137700.0
2009-04-22 10:10:00,63.5,64.29,63.15,63.95,100900.0,35.2411,35.6796,35.0469,35.4909,100900.0
2009-04-22 10:20:00,63.97,64.42,63.97,64.31,145700.0,35.502,35.7517,35.502,35.6907,145700.0
2009-04-22 10:30:00,64.33,64.47,63.13,63.52,166800.0,35.7018,35.7795,35.0358,35.2522,166800.0
2009-04-22 10:40:00,63.45,63.71,63.02,63.09,159400.0,35.2134,35.3577,34.9747,35.0136,159400.0
2009-04-22 10:50:00,63.15,63.42,63.0,63.05,211100.0,35.0469,35.1967,34.9636,34.9914,211100.0
2009-04-22 11:00:00,63.07,63.39,62.54,62.65,217700.0,35.0025,35.1801,34.7084,34.7694,217700.0
2009-04-22 11:10:00,62.61,62.84,62.42,62.67,176700.0,34.7472,34.8748,34.6418,34.7805,176700.0
2009-04-22 11:20:00,62.67,63.22,62.54,63.17,71100.0,34.7805,35.0857,34.7084,35.058,71100.0
2009-04-22 11:30:00,63.18,63.58,63.12,63.58,89400.0,35.0635,35.2855,35.0302,35.2855,89400.0
2009-04-22 11:40:00,63.58,63.73,63.29,63.35,65400.0,35.2855,35.3688,35.1246,35.1579,65400.0
2009-04-22 11:50:00,63.35,63.37,63.01,63.16,70500.0,35.1579,35.169,34.9692,35.0524,70500.0
2009-04-22 12:00:00,63.18,63.2,62.55,62.78,101800.0,35.0635,35.0746,34.7139,34.8415,101800.0
2009-04-22 12:10:00,62.71,62.91,62.35,62.35,55800.0,34.8027,34.9137,34.6029,34.6029,55800.0
2009-04-22 12:20:00,62.37,62.4,61.81,61.81,51900.0,34.614,34.6307,34.3032,34.3032,51900.0
2009-04-22 12:30:00,61.78,61.91,61.29,61.78,74500.0,34.2866,34.3587,34.0146,34.2866,74500.0
2009-04-22 12:40:00,61.79,61.79,61.01,61.25,96800.0,34.2921,34.2921,33.8592,33.9924,96800.0
2009-04-22 12:50:00,61.25,61.66,61.0,61.53,106100.0,33.9924,34.22,33.8537,34.1478,106100.0
2009-04-22 13:00:00,61.54,61.86,61.41,61.63,101700.0,34.1534,34.331,34.0812,34.2033,101700.0
2009-04-22 13:10:00,61.64,61.76,61.28,61.6,80800.0,34.2089,34.2755,34.0091,34.1867,80800.0
2009-04-22 13:20:00,61.64,62.37,61.59,62.09,66300.0,34.2089,34.614,34.1811,34.4586,66300.0
2009-04-22 13:30:00,62.15,62.73,61.88,62.5,103300.0,34.4919,34.8138,34.3421,34.6862,103300.0
2009-04-22 13:40:00,62.52,62.7,62.1,62.26,69800.0,34.6973,34.7972,34.4642,34.553,69800.0
2009-04-22 13:50:00,62.23,62.31,61.62,61.65,95200.0,34.5363,34.5807,34.1978,34.2144,95200.0
2009-04-22 14:00:00,61.64,62.08,61.42,61.83,130800.0,34.2089,34.4531,34.0868,34.3143,130800.0
2009-04-22 14:10:00,61.82,62.6,61.73,62.26,100500.0,34.3088,34.7417,34.2588,34.553,100500.0
2009-04-22 14:20:00,62.26,62.53,62.08,62.23,80200.0,34.553,34.7028,34.4531,34.5363,80200.0
2009-04-22 14:30:00,62.24,63.29,62.24,63.26,123000.0,34.5419,35.1246,34.5419,35.1079,123000.0
2009-04-22 14:40:00,63.24,63.52,63.09,63.22,122300.0,35.0968,35.2522,35.0136,35.0857,122300.0
2009-04-22 14:50:00,63.24,63.42,62.59,62.68,141700.0,35.0968,35.1967,34.7361,34.7861,141700.0
2009-04-22 15:00:00,62.7,63.01,62.24,62.98,210900.0,34.7972,34.9692,34.5419,34.9525,210900.0
2009-04-22 15:10:00,62.98,63.89,62.98,63.24,175400.0,34.9525,35.4576,34.9525,35.0968,175400.0
2009-04-22 15:20:00,63.24,63.45,62.83,62.96,208200.0,35.0968,35.2134,34.8693,34.9414,208200.0
2009-04-22 15:30:00,62.89,63.13,61.65,62.07,242900.0,34.9026,35.0358,34.2144,34.4475,242900.0
2009-04-22 15:40:00,62.0,62.49,61.89,62.11,374100.0,34.4087,34.6806,34.3476,34.4697,374100.0
2009-04-22 15:50:00,62.07,62.28,60.85,61.32,781700.0,34.4475,34.5641,33.7704,34.0313,781700.0
2009-04-23 09:30:00,60.72,62.13,60.4,62.01,148800.0,33.6983,34.4808,33.5207,34.4142,148800.0
2009-04-23 09:40:00,61.91,62.26,61.49,62.02,80600.0,34.3587,34.553,34.1256,34.4198,80600.0
2009-04-23 09:50:00,61.99,62.18,61.35,61.4,38700.0,34.4031,34.5086,34.0479,34.0757,38700.0
2009-04-23 10:00:00,61.38,61.56,60.66,61.1,76900.0,34.0646,34.1645,33.665,33.9092,76900.0
2009-04-23 10:10:00,61.08,61.81,61.08,61.69,73200.0,33.8981,34.3032,33.8981,34.2366,73200.0
2009-04-23 10:20:00,61.64,61.9,61.34,61.75,94300.0,34.2089,34.3532,34.0424,34.2699,94300.0
2009-04-23 10:30:00,61.82,61.97,61.32,61.69,74600.0,34.3088,34.392,34.0313,34.2366,74600.0
2009-04-23 10:40:00,61.73,61.96,61.09,61.32,60300.0,34.2588,34.3865,33.9036,34.0313,60300.0
2009-04-23 10:50:00,61.24,61.25,60.83,60.85,35300.0,33.9869,33.9924,33.7593,33.7704,35300.0
2009-04-23 11:00:00,60.86,61.04,60.68,60.72,45800.0,33.776,33.8759,33.6761,33.6983,45800.0
2009-04-23 11:10:00,60.74,60.97,60.63,60.73,46900.0,33.7094,33.837,33.6483,33.7038,46900.0
2009-04-23 11:20:00,60.69,61.12,60.62,60.91,60600.0,33.6816,33.9203,33.6428,33.8037,60600.0
2009-04-23 11:30:00,60.97,61.16,60.8,60.94,50700.0,33.837,33.9425,33.7427,33.8204,50700.0
2009-04-23 11:40:00,60.96,61.11,60.68,60.76,59200.0,33.8315,33.9147,33.6761,33.7205,59200.0
2009-04-23 11:50:00,60.8,60.98,60.62,60.74,58000.0,33.7427,33.8426,33.6428,33.7094,58000.0
2009-04-23 12:00:00,60.74,60.78,60.48,60.64,61300.0,33.7094,33.7316,33.5651,33.6539,61300.0
2009-04-23 12:10:00,60.65,61.02,60.63,60.88,51400.0,33.6594,33.8648,33.6483,33.7871,51400.0
2009-04-23 12:20:00,60.9,61.01,60.66,60.9,42100.0,33.7982,33.8592,33.665,33.7982,42100.0
2009-04-23 12:30:00,60.87,61.03,60.61,61.03,28300.0,33.7815,33.8703,33.6372,33.8703,28300.0
2009-04-23 12:40:00,61.05,61.22,60.96,61.15,36200.0,33.8814,33.9758,33.8315,33.9369,36200.0
2009-04-23 12:50:00,61.16,61.54,61.13,61.52,53400.0,33.9425,34.1534,33.9258,34.1423,53400.0
2009-04-23 13:00:00,61.54,61.94,61.51,61.81,55400.0,34.1534,34.3754,34.1367,34.3032,55400.0
2009-04-23 13:10:00,61.8,61.89,61.62,61.83,34000.0,34.2977,34.3476,34.1978,34.3143,34000.0
2009-04-23 13:20:00,61.81,62.07,61.72,61.89,40200.0,34.3032,34.4475,34.2533,34.3476,40200.0
2009-04-23 13:30:00,61.92,62.07,61.75,61.98,57000.0,34.3643,34.4475,34.2699,34.3976,57000.0
2009-04-23 13:40:00,61.97,61.97,61.46,61.73,55900.0,34.392,34.392,34.109,34.2588,55900.0
2009-04-23 13:50:00,61.71,62.02,61.58,61.9,41400.0,34.2477,34.4198,34.1756,34.3532,41400.0
2009-04-23 14:00:00,61.89,61.89,61.4,61.43,72400.0,34.3476,34.3476,34.0757,34.0923,72400.0
2009-04-23 14:10:00,61.43,61.87,61.28,61.75,53300.0,34.0923,34.3365,34.0091,34.2699,53300.0
2009-04-23 14:20:00,61.71,62.02,61.62,61.97,52600.0,34.2477,34.4198,34.1978,34.392,52600.0
2009-04-23 14:30:00,61.98,62.67,61.91,62.6,66100.0,34.3976,34.7805,34.3587,34.7417,66100.0
2009-04-23 14:40:00,62.56,62.95,62.45,62.85,96000.0,34.7195,34.9359,34.6584,34.8804,96000.0
2009-04-23 14:50:00,62.84,62.95,62.22,62.58,90100.0,34.8748,34.9359,34.5308,34.7306,90100.0
2009-04-23 15:00:00,62.57,62.75,62.06,62.38,94500.0,34.725,34.8249,34.442,34.6196,94500.0
2009-04-23 15:10:00,62.4,62.4,61.5,61.67,78500.0,34.6307,34.6307,34.1312,34.2255,78500.0
2009-04-23 15:20:00,61.64,61.93,61.19,61.49,97500.0,34.2089,34.3698,33.9591,34.1256,97500.0
2009-04-23 15:30:00,61.48,61.49,60.95,61.42,205500.0,34.1201,34.1256,33.8259,34.0868,205500.0
2009-04-23 15:40:00,61.43,62.54,61.4,62.36,220000.0,34.0923,34.7084,34.0757,34.6085,220000.0
2009-04-23 15:50:00,62.39,64.41,62.17,64.07,998900.0,34.6251,35.7462,34.503,35.5575,998900.0
2009-04-24 09:30:00,64.16,64.47,63.32,64.11,129700.0,35.6074,35.7795,35.1412,35.5797,129700.0
2009-04-24 09:40:00,64.13,64.24,63.42,63.79,82300.0,35.5908,35.6518,35.1967,35.4021,82300.0
2009-04-24 09:50:00,63.75,64.59,63.72,64.31,85500.0,35.3799,35.8461,35.3632,35.6907,85500.0
2009-04-24 10:00:00,64.32,65.32,64.32,64.43,93900.0,35.6962,36.2512,35.6962,35.7573,93900.0
2009-04-24 10:10:00,64.31,64.78,64.18,64.25,52400.0,35.6907,35.9515,35.6185,35.6574,52400.0
2009-04-24 10:20:00,64.28,64.59,63.86,64.35,137900.0,35.674,35.8461,35.4409,35.7129,137900.0
2009-04-24 10:30:00,64.37,64.81,64.37,64.49,59600.0,35.724,35.9682,35.724,35.7906,59600.0
2009-04-24 10:40:00,64.53,65.0,64.43,64.83,46400.0,35.8128,36.0736,35.7573,35.9793,46400.0
2009-04-24 10:50:00,64.88,64.92,64.62,64.69,47800.0,36.007,36.0292,35.8627,35.9016,47800.0
2009-04-24 11:00:00,64.7,64.96,64.47,64.64,48400.0,35.9071,36.0514,35.7795,35.8738,48400.0
2009-04-24 11:10:00,64.66,64.89,64.47,64.73,57700.0,35.8849,36.0126,35.7795,35.9238,57700.0
2009-04-24 11:20:00,64.76,64.85,64.54,64.73,52900.0,35.9404,35.9904,35.8183,35.9238,52900.0
2009-04-24 11:30:00,64.78,64.99,64.67,64.99,40100.0,35.9515,36.0681,35.8905,36.0681,40100.0
2009-04-24 11:40:00,64.97,65.2,64.71,64.97,53200.0,36.057,36.1846,35.9127,36.057,53200.0
2009-04-24 11:50:00,64.92,65.0,64.7,64.76,51000.0,36.0292,36.0736,35.9071,35.9404,51000.0
2009-04-24 12:00:00,64.81,64.9,64.58,64.85,55600.0,35.9682,36.0181,35.8405,35.9904,55600.0
2009-04-24 12:10:00,64.86,64.94,64.72,64.9,78300.0,35.9959,36.0403,35.9182,36.0181,78300.0
2009-04-24 12:20:00,64.87,64.97,64.78,64.9,41800.0,36.0015,36.057,35.9515,36.0181,41800.0
2009-04-24 12:30:00,64.87,65.62,64.87,65.62,64800.0,36.0015,36.4177,36.0015,36.4177,64800.0
2009-04-24 12:40:00,65.63,65.65,65.34,65.45,57100.0,36.4232,36.4343,36.2623,36.3233,57100.0
2009-04-24 12:50:00,65.47,65.69,65.28,65.56,46700.0,36.3344,36.4565,36.229,36.3844,46700.0
2009-04-24 13:00:00,65.58,65.69,65.37,65.37,38600.0,36.3955,36.4565,36.2789,36.2789,38600.0
2009-04-24 13:10:00,65.35,65.41,65.06,65.39,19400.0,36.2678,36.3011,36.1069,36.29,19400.0
2009-04-24 13:20:00,65.39,65.76,65.22,65.44,65800.0,36.29,36.4954,36.1957,36.3178,65800.0
2009-04-24 13:30:00,65.41,65.41,64.91,65.06,68000.0,36.3011,36.3011,36.0237,36.1069,68000.0
2009-04-24 13:40:00,65.06,65.14,64.99,65.09,66900.0,36.1069,36.1513,36.0681,36.1235,66900.0
2009-04-24 13:50:00,65.1,65.18,64.94,65.05,40600.0,36.1291,36.1735,36.0403,36.1014,40600.0
2009-04-24 14:00:00,65.05,65.79,64.5,64.97,186000.0,36.1014,36.512,35.7961,36.057,186000.0
2009-04-24 14:10:00,64.98,65.52,64.53,65.35,227200.0,36.0625,36.3622,35.8128,36.2678,227200.0
2009-04-24 14:20:00,65.39,65.76,65.16,65.65,108400.0,36.29,36.4954,36.1624,36.4343,108400.0
2009-04-24 14:30:00,65.69,66.47,65.66,66.41,91400.0,36.4565,36.8894,36.4399,36.8561,91400.0
2009-04-24 14:40:00,66.34,67.38,66.15,67.13,139800.0,36.8173,37.3945,36.7118,37.2557,139800.0
2009-04-24 14:50:00,67.13,67.72,67.05,67.67,109500.0,37.2557,37.5831,37.2113,37.5554,109500.0
2009-04-24 15:00:00,67.68,67.98,67.39,67.61,200300.0,37.5609,37.7274,37.4,37.5221,200300.0
2009-04-24 15:10:00,67.57,67.7,67.21,67.43,201200.0,37.4999,37.572,37.3001,37.4222,201200.0
2009-04-24 15:20:00,67.44,67.96,67.39,67.73,128100.0,37.4277,37.7163,37.4,37.5887,128100.0
2009-04-24 15:30:00,67.78,68.35,67.29,67.77,284300.0,37.6164,37.9328,37.3445,37.6109,284300.0
2009-04-24 15:40:00,67.81,68.2,67.47,67.96,270700.0,37.6331,37.8495,37.4444,37.7163,270700.0
2009-04-24 15:50:00,67.98,68.18,66.69,67.2,887200.0,37.7274,37.8384,37.0115,37.2946,887200.0
2009-04-27 09:30:00,65.7,66.54,64.86,65.28,131000.0,36.4621,36.9283,35.9959,36.229,131000.0
2009-04-27 09:40:00,65.24,65.76,65.18,65.7,72400.0,36.2068,36.4954,36.1735,36.4621,72400.0
2009-04-27 09:50:00,65.66,66.33,65.5,66.08,75000.0,36.4399,36.8117,36.3511,36.673,75000.0
2009-04-27 10:00:00,66.15,66.35,65.51,65.55,53700.0,36.7118,36.8228,36.3566,36.3788,53700.0
2009-04-27 10:10:00,65.59,66.34,65.32,66.19,62300.0,36.401,36.8173,36.2512,36.734,62300.0
2009-04-27 10:20:00,66.21,66.47,65.89,66.11,80200.0,36.7451,36.8894,36.5675,36.6896,80200.0
2009-04-27 10:30:00,66.11,66.26,65.91,66.17,63100.0,36.6896,36.7729,36.5786,36.7229,63100.0
2009-04-27 10:40:00,66.16,66.4,66.05,66.17,68800.0,36.7174,36.8506,36.6563,36.7229,68800.0
2009-04-27 10:50:00,66.15,66.28,66.0,66.14,68200.0,36.7118,36.784,36.6286,36.7063,68200.0
2009-04-27 11:00:00,66.11,66.38,65.84,66.1,60300.0,36.6896,36.8395,36.5398,36.6841,60300.0
2009-04-27 11:10:00,66.09,66.09,65.56,65.64,45200.0,36.6785,36.6785,36.3844,36.4288,45200.0
2009-04-27 11:20:00,65.65,65.84,65.53,65.84,42800.0,36.4343,36.5398,36.3677,36.5398,42800.0
2009-04-27 11:30:00,65.87,65.95,65.5,65.65,38100.0,36.5564,36.6008,36.3511,36.4343,38100.0
2009-04-27 11:40:00,65.68,65.94,65.62,65.88,50000.0,36.451,36.5953,36.4177,36.562,50000.0
2009-04-27 11:50:00,65.85,65.85,65.33,65.58,57300.0,36.5453,36.5453,36.2567,36.3955,57300.0
2009-04-27 12:00:00,65.55,65.71,65.3,65.3,76400.0,36.3788,36.4676,36.2401,36.2401,76400.0
2009-04-27 12:10:00,65.28,65.41,65.08,65.17,54500.0,36.229,36.3011,36.118,36.1679,54500.0
2009-04-27 12:20:00,65.19,65.24,64.98,65.09,122200.0,36.179,36.2068,36.0625,36.1235,122200.0
2009-04-27 12:30:00,65.1,65.1,64.9,64.96,227600.0,36.1291,36.1291,36.0181,36.0514,227600.0
2009-04-27 12:40:00,64.96,64.96,64.69,64.78,73900.0,36.0514,36.0514,35.9016,35.9515,73900.0
2009-04-27 12:50:00,64.78,64.8,64.67,64.76,119200.0,35.9515,35.9626,35.8905,35.9404,119200.0
2009-04-27 13:00:00,64.75,64.79,64.64,64.76,151400.0,35.9349,35.9571,35.8738,35.9404,151400.0
2009-04-27 13:10:00,64.75,64.82,64.6,64.6,77200.0,35.9349,35.9737,35.8516,35.8516,77200.0
2009-04-27 13:20:00,64.61,64.72,64.51,64.59,104800.0,35.8572,35.9182,35.8017,35.8461,104800.0
2009-04-27 13:30:00,64.59,64.66,64.39,64.41,185600.0,35.8461,35.8849,35.7351,35.7462,185600.0
2009-04-27 13:40:00,64.42,64.7,64.29,64.41,81100.0,35.7517,35.9071,35.6796,35.7462,81100.0
2009-04-27 13:50:00,64.41,64.5,64.19,64.48,44500.0,35.7462,35.7961,35.6241,35.785,44500.0
2009-04-27 14:00:00,64.48,64.48,64.08,64.12,48200.0,35.785,35.785,35.563,35.5852,48200.0
2009-04-27 14:10:00,64.11,64.3,63.87,64.04,59300.0,35.5797,35.6851,35.4465,35.5408,59300.0
2009-04-27 14:20:00,64.04,64.42,63.94,64.39,72800.0,35.5408,35.7517,35.4853,35.7351,72800.0
2009-04-27 14:30:00,64.39,64.75,64.39,64.49,76500.0,35.7351,35.9349,35.7351,35.7906,76500.0
2009-04-27 14:40:00,64.49,64.67,64.27,64.4,42000.0,35.7906,35.8905,35.6685,35.7406,42000.0
2009-04-27 14:50:00,64.42,64.57,64.16,64.26,56500.0,35.7517,35.835,35.6074,35.6629,56500.0
2009-04-27 15:00:00,64.27,64.36,63.46,63.53,101000.0,35.6685,35.7184,35.2189,35.2578,101000.0
2009-04-27 15:10:00,63.55,64.14,63.46,64.1,112700.0,35.2689,35.5963,35.2189,35.5741,112700.0
2009-04-27 15:20:00,64.12,64.18,63.13,63.22,147600.0,35.5852,35.6185,35.0358,35.0857,147600.0
2009-04-27 15:30:00,63.25,63.42,62.92,62.99,155500.0,35.1024,35.1967,34.9192,34.9581,155500.0
2009-04-27 15:40:00,62.96,64.95,62.86,64.74,339600.0,34.9414,36.0459,34.8859,35.9293,339600.0
2009-04-27 15:50:00,64.7,64.95,64.05,64.78,668700.0,35.9071,36.0459,35.5464,35.9515,668700.0
2009-04-28 09:30:00,63.85,63.85,62.46,62.94,142300.0,35.4354,35.4354,34.664,34.9303,142300.0
2009-04-28 09:40:00,62.92,63.14,62.68,62.7,86700.0,34.9192,35.0413,34.7861,34.7972,86700.0
2009-04-28 09:50:00,62.69,63.27,62.68,63.2,85400.0,34.7916,35.1135,34.7861,35.0746,85400.0
2009-04-28 10:00:00,63.26,64.33,63.25,63.51,150400.0,35.1079,35.7018,35.1024,35.2467,150400.0
2009-04-28 10:10:00,63.51,63.71,63.12,63.63,111100.0,35.2467,35.3577,35.0302,35.3133,111100.0
2009-04-28 10:20:00,63.66,63.9,63.41,63.7,92600.0,35.3299,35.4631,35.1912,35.3521,92600.0
2009-04-28 10:30:00,63.68,63.9,63.59,63.9,52800.0,35.341,35.4631,35.2911,35.4631,52800.0
2009-04-28 10:40:00,63.92,64.54,63.92,64.28,80500.0,35.4742,35.8183,35.4742,35.674,80500.0
2009-04-28 10:50:00,64.32,64.34,63.68,63.8,59600.0,35.6962,35.7073,35.341,35.4076,59600.0
2009-04-28 11:00:00,63.83,64.06,63.59,63.72,42300.0,35.4243,35.5519,35.2911,35.3632,42300.0
2009-04-28 11:10:00,63.73,63.77,63.22,63.29,43800.0,35.3688,35.391,35.0857,35.1246,43800.0
2009-04-28 11:20:00,63.34,63.51,63.18,63.25,46200.0,35.1523,35.2467,35.0635,35.1024,46200.0
2009-04-28 11:30:00,63.27,63.54,63.18,63.43,46200.0,35.1135,35.2633,35.0635,35.2023,46200.0
2009-04-28 11:40:00,63.49,63.49,63.03,63.06,39300.0,35.2356,35.2356,34.9803,34.9969,39300.0
2009-04-28 11:50:00,63.01,63.14,62.9,63.04,27600.0,34.9692,35.0413,34.9081,34.9858,27600.0
2009-04-28 12:00:00,63.02,63.44,63.02,63.23,35800.0,34.9747,35.2078,34.9747,35.0913,35800.0
2009-04-28 12:10:00,63.24,63.45,63.2,63.29,49300.0,35.0968,35.2134,35.0746,35.1246,49300.0
2009-04-28 12:20:00,63.29,63.7,63.29,63.56,43500.0,35.1246,35.3521,35.1246,35.2744,43500.0
2009-04-28 12:30:00,63.55,63.76,63.54,63.56,32500.0,35.2689,35.3854,35.2633,35.2744,32500.0
2009-04-28 12:40:00,63.54,63.77,63.54,63.72,31700.0,35.2633,35.391,35.2633,35.3632,31700.0
2009-04-28 12:50:00,63.75,63.79,63.57,63.73,29500.0,35.3799,35.4021,35.28,35.3688,29500.0
2009-04-28 13:00:00,63.75,63.96,63.57,63.7,38300.0,35.3799,35.4964,35.28,35.3521,38300.0
2009-04-28 13:10:00,63.71,63.76,63.59,63.71,37900.0,35.3577,35.3854,35.2911,35.3577,37900.0
2009-04-28 13:20:00,63.71,63.83,63.4,63.59,43000.0,35.3577,35.4243,35.1856,35.2911,43000.0
2009-04-28 13:30:00,63.57,63.91,63.54,63.79,44900.0,35.28,35.4687,35.2633,35.4021,44900.0
2009-04-28 13:40:00,63.83,63.97,63.57,63.64,48300.0,35.4243,35.502,35.28,35.3188,48300.0
2009-04-28 13:50:00,63.64,63.64,63.31,63.57,44900.0,35.3188,35.3188,35.1357,35.28,44900.0
2009-04-28 14:00:00,63.61,63.76,63.46,63.58,64800.0,35.3022,35.3854,35.2189,35.2855,64800.0
2009-04-28 14:10:00,63.6,63.75,63.49,63.59,44400.0,35.2966,35.3799,35.2356,35.2911,44400.0
2009-04-28 14:20:00,63.58,64.1,63.55,63.98,51900.0,35.2855,35.5741,35.2689,35.5075,51900.0
2009-04-28 14:30:00,64.02,64.35,64.02,64.27,72200.0,35.5297,35.7129,35.5297,35.6685,72200.0
2009-04-28 14:40:00,64.28,64.29,63.88,63.96,72500.0,35.674,35.6796,35.452,35.4964,72500.0
2009-04-28 14:50:00,64.0,64.22,63.88,63.9,43300.0,35.5186,35.6407,35.452,35.4631,43300.0
2009-04-28 15:00:00,63.94,64.28,63.93,64.2,58800.0,35.4853,35.674,35.4798,35.6296,58800.0
2009-04-28 15:10:00,64.21,64.65,64.11,64.11,105900.0,35.6352,35.8794,35.5797,35.5797,105900.0
2009-04-28 15:20:00,64.12,64.24,63.76,63.78,98500.0,35.5852,35.6518,35.3854,35.3965,98500.0
2009-04-28 15:30:00,63.79,63.79,63.24,63.38,135500.0,35.4021,35.4021,35.0968,35.1745,135500.0
2009-04-28 15:40:00,63.38,63.38,62.38,62.96,266200.0,35.1745,35.1745,34.6196,34.9414,266200.0
2009-04-28 15:50:00,62.99,63.44,62.57,63.16,367300.0,34.9581,35.2078,34.725,35.0524,367300.0
2009-04-29 09:30:00,64.52,64.87,63.62,63.93,53600.0,35.8072,36.0015,35.3077,35.4798,53600.0
2009-04-29 09:40:00,63.86,64.37,63.64,64.27,38900.0,35.4409,35.724,35.3188,35.6685,38900.0
2009-04-29 09:50:00,64.29,64.93,64.25,64.75,64000.0,35.6796,36.0348,35.6574,35.9349,64000.0
2009-04-29 10:00:00,64.8,64.95,64.53,64.8,82600.0,35.9626,36.0459,35.8128,35.9626,82600.0
2009-04-29 10:10:00,64.79,65.0,64.5,64.9,81200.0,35.9571,36.0736,35.7961,36.0181,81200.0
2009-04-29 10:20:00,64.92,65.24,64.75,65.08,64300.0,36.0292,36.2068,35.9349,36.118,64300.0
2009-04-29 10:30:00,65.07,65.17,64.7,64.86,53200.0,36.1124,36.1679,35.9071,35.9959,53200.0
2009-04-29 10:40:00,64.91,65.04,64.8,64.88,50400.0,36.0237,36.0958,35.9626,36.007,50400.0
2009-04-29 10:50:00,64.85,65.03,64.79,65.0,24000.0,35.9904,36.0903,35.9571,36.0736,24000.0
2009-04-29 11:00:00,65.0,65.06,64.83,64.98,26800.0,36.0736,36.1069,35.9793,36.0625,26800.0
2009-04-29 11:10:00,65.0,65.11,64.74,65.02,43800.0,36.0736,36.1346,35.9293,36.0847,43800.0
2009-04-29 11:20:00,65.04,65.45,65.0,65.27,70200.0,36.0958,36.3233,36.0736,36.2234,70200.0
2009-04-29 11:30:00,65.28,65.34,65.15,65.25,31400.0,36.229,36.2623,36.1568,36.2123,31400.0
2009-04-29 11:40:00,65.26,65.34,65.15,65.26,27000.0,36.2179,36.2623,36.1568,36.2179,27000.0
2009-04-29 11:50:00,65.23,65.33,65.17,65.22,25800.0,36.2012,36.2567,36.1679,36.1957,25800.0
2009-04-29 12:00:00,65.22,65.38,65.18,65.18,30200.0,36.1957,36.2845,36.1735,36.1735,30200.0
2009-04-29 12:10:00,65.18,65.32,65.14,65.21,43500.0,36.1735,36.2512,36.1513,36.1901,43500.0
2009-04-29 12:20:00,65.21,65.4,65.19,65.37,33300.0,36.1901,36.2956,36.179,36.2789,33300.0
2009-04-29 12:30:00,65.4,65.46,65.24,65.24,19500.0,36.2956,36.3289,36.2068,36.2068,19500.0
2009-04-29 12:40:00,65.23,65.38,65.2,65.33,14100.0,36.2012,36.2845,36.1846,36.2567,14100.0
2009-04-29 12:50:00,65.38,65.54,65.34,65.54,16100.0,36.2845,36.3733,36.2623,36.3733,16100.0
2009-04-29 13:00:00,65.51,65.9,65.51,65.71,16600.0,36.3566,36.5731,36.3566,36.4676,16600.0
2009-04-29 13:10:00,65.75,66.0,65.71,65.89,26200.0,36.4898,36.6286,36.4676,36.5675,26200.0
2009-04-29 13:20:00,65.9,66.36,65.84,66.23,27400.0,36.5731,36.8284,36.5398,36.7562,27400.0
2009-04-29 13:30:00,66.22,66.28,65.95,65.97,20900.0,36.7507,36.784,36.6008,36.6119,20900.0
2009-04-29 13:40:00,65.93,65.98,65.87,65.91,16000.0,36.5897,36.6175,36.5564,36.5786,16000.0
2009-04-29 13:50:00,65.91,66.02,65.69,65.69,24100.0,36.5786,36.6397,36.4565,36.4565,24100.0
2009-04-29 14:00:00,65.66,65.81,65.59,65.73,19900.0,36.4399,36.5231,36.401,36.4787,19900.0
2009-04-29 14:10:00,65.77,65.91,65.17,65.6,53500.0,36.5009,36.5786,36.1679,36.4066,53500.0
2009-04-29 14:20:00,65.45,65.82,65.41,65.77,68400.0,36.3233,36.5287,36.3011,36.5009,68400.0
2009-04-29 14:30:00,65.78,66.44,65.62,66.16,128500.0,36.5065,36.8728,36.4177,36.7174,128500.0
2009-04-29 14:40:00,66.21,66.35,65.53,65.8,135200.0,36.7451,36.8228,36.3677,36.5176,135200.0
2009-04-29 14:50:00,65.78,66.12,65.64,66.09,125800.0,36.5065,36.6952,36.4288,36.6785,125800.0
2009-04-29 15:00:00,66.08,66.61,65.87,66.46,129800.0,36.673,36.9671,36.5564,36.8839,129800.0
2009-04-29 15:10:00,66.47,66.59,66.06,66.14,108300.0,36.8894,36.956,36.6619,36.7063,108300.0
2009-04-29 15:20:00,66.14,66.17,64.98,65.12,186400.0,36.7063,36.7229,36.0625,36.1402,186400.0
2009-04-29 15:30:00,65.17,65.5,64.79,65.44,180100.0,36.1679,36.3511,35.9571,36.3178,180100.0
2009-04-29 15:40:00,65.46,65.77,64.63,64.99,243100.0,36.3289,36.5009,35.8683,36.0681,243100.0
2009-04-29 15:50:00,64.97,66.05,64.81,65.82,460700.0,36.057,36.6563,35.9682,36.5287,460700.0
2009-04-30 09:30:00,66.62,67.36,66.51,67.35,67600.0,36.9727,37.3834,36.9116,37.3778,67600.0
2009-04-30 09:40:00,67.35,67.39,66.27,66.51,69900.0,37.3778,37.4,36.7784,36.9116,69900.0
2009-04-30 09:50:00,66.42,66.64,66.21,66.43,61000.0,36.8617,36.9838,36.7451,36.8672,61000.0
2009-04-30 10:00:00,66.49,67.31,66.48,67.08,93600.0,36.9005,37.3556,36.895,37.228,93600.0
2009-04-30 10:10:00,67.13,67.74,67.1,67.74,105200.0,37.2557,37.5942,37.2391,37.5942,105200.0
2009-04-30 10:20:00,67.73,67.81,67.44,67.77,54800.0,37.5887,37.6331,37.4277,37.6109,54800.0
2009-04-30 10:30:00,67.8,67.81,67.45,67.64,80900.0,37.6275,37.6331,37.4333,37.5387,80900.0
2009-04-30 10:40:00,67.61,67.7,67.23,67.49,80700.0,37.5221,37.572,37.3112,37.4555,80700.0
2009-04-30 10:50:00,67.5,67.7,67.46,67.6,49400.0,37.461,37.572,37.4388,37.5165,49400.0
2009-04-30 11:00:00,67.62,67.7,67.42,67.7,37500.0,37.5276,37.572,37.4166,37.572,37500.0
2009-04-30 11:10:00,67.68,67.69,67.32,67.32,37300.0,37.5609,37.5665,37.3612,37.3612,37300.0
2009-04-30 11:20:00,67.28,67.5,67.28,67.41,33700.0,37.339,37.461,37.339,37.4111,33700.0
2009-04-30 11:30:00,67.41,67.58,67.25,67.27,41900.0,37.4111,37.5054,37.3223,37.3334,41900.0
2009-04-30 11:40:00,67.26,67.46,67.26,67.42,37600.0,37.3279,37.4388,37.3279,37.4166,37600.0
2009-04-30 11:50:00,67.46,67.46,66.73,66.77,57400.0,37.4388,37.4388,37.0337,37.0559,57400.0
2009-04-30 12:00:00,66.82,66.93,66.55,66.77,57200.0,37.0837,37.1447,36.9338,37.0559,57200.0
2009-04-30 12:10:00,66.75,67.1,66.69,67.07,50700.0,37.0448,37.2391,37.0115,37.2224,50700.0
2009-04-30 12:20:00,67.08,67.36,67.04,67.33,104900.0,37.228,37.3834,37.2058,37.3667,104900.0
2009-04-30 12:30:00,67.35,67.4,66.49,66.58,91000.0,37.3778,37.4055,36.9005,36.9505,91000.0
2009-04-30 12:40:00,66.54,66.54,65.72,65.72,72100.0,36.9283,36.9283,36.4732,36.4732,72100.0
2009-04-30 12:50:00,65.76,66.16,65.65,66.06,76200.0,36.4954,36.7174,36.4343,36.6619,76200.0
2009-04-30 13:00:00,66.01,66.24,65.69,66.18,167400.0,36.6341,36.7618,36.4565,36.7285,167400.0
2009-04-30 13:10:00,66.18,66.34,66.07,66.18,71700.0,36.7285,36.8173,36.6674,36.7285,71700.0
2009-04-30 13:20:00,66.18,66.18,65.92,66.06,107600.0,36.7285,36.7285,36.5842,36.6619,107600.0
2009-04-30 13:30:00,66.05,66.56,65.97,66.27,71500.0,36.6563,36.9394,36.6119,36.7784,71500.0
2009-04-30 13:40:00,66.26,66.81,66.24,66.73,63200.0,36.7729,37.0781,36.7618,37.0337,63200.0
2009-04-30 13:50:00,66.73,67.08,66.57,66.86,65200.0,37.0337,37.228,36.9449,37.1059,65200.0
2009-04-30 14:00:00,66.91,67.22,66.9,67.12,61200.0,37.1336,37.3057,37.1281,37.2502,61200.0
2009-04-30 14:10:00,67.13,67.26,66.8,67.21,51900.0,37.2557,37.3279,37.0726,37.3001,51900.0
2009-04-30 14:20:00,67.23,67.44,67.18,67.33,57800.0,37.3112,37.4277,37.2835,37.3667,57800.0
2009-04-30 14:30:00,67.34,67.4,66.94,67.22,60200.0,37.3723,37.4055,37.1503,37.3057,60200.0
2009-04-30 14:40:00,67.22,67.23,66.6,66.82,54600.0,37.3057,37.3112,36.9616,37.0837,54600.0
2009-04-30 14:50:00,66.79,67.25,66.74,67.14,65900.0,37.067,37.3223,37.0393,37.2613,65900.0
2009-04-30 15:00:00,67.13,67.15,66.46,66.52,142800.0,37.2557,37.2668,36.8839,36.9172,142800.0
2009-04-30 15:10:00,66.51,66.84,66.32,66.47,184400.0,36.9116,37.0948,36.8062,36.8894,184400.0
2009-04-30 15:20:00,66.5,67.08,66.45,67.02,154100.0,36.9061,37.228,36.8783,37.1947,154100.0
2009-04-30 15:30:00,67.02,67.72,66.91,67.22,176800.0,37.1947,37.5831,37.1336,37.3057,176800.0
2009-04-30 15:40:00,67.2,67.65,66.92,67.32,179200.0,37.2946,37.5443,37.1392,37.3612,179200.0
2009-04-30 15:50:00,67.31,67.52,66.49,66.73,431200.0,37.3556,37.4721,36.9005,37.0337,431200.0
2009-05-01 09:30:00,66.61,66.61,65.0,65.75,57000.0,36.9671,36.9671,36.0736,36.4898,57000.0
2009-05-01 09:40:00,65.75,66.47,65.63,66.28,179600.0,36.4898,36.8894,36.4232,36.784,179600.0
2009-05-01 09:50:00,66.24,67.07,66.16,66.75,63500.0,36.7618,37.2224,36.7174,37.0448,63500.0
2009-05-01 10:00:00,66.8,66.89,66.07,66.07,55300.0,37.0726,37.1225,36.6674,36.6674,55300.0
2009-05-01 10:10:00,66.1,66.29,65.84,65.88,51300.0,36.6841,36.7895,36.5398,36.562,51300.0
2009-05-01 10:20:00,65.83,65.93,65.5,65.81,51700.0,36.5342,36.5897,36.3511,36.5231,51700.0
2009-05-01 10:30:00,65.77,66.08,65.46,65.89,28800.0,36.5009,36.673,36.3289,36.5675,28800.0
2009-05-01 10:40:00,65.88,66.12,65.73,65.85,34300.0,36.562,36.6952,36.4787,36.5453,34300.0
2009-05-01 10:50:00,65.85,66.02,65.66,65.74,24800.0,36.5453,36.6397,36.4399,36.4843,24800.0
2009-05-01 11:00:00,65.81,65.87,65.62,65.82,42800.0,36.5231,36.5564,36.4177,36.5287,42800.0
2009-05-01 11:10:00,65.8,66.36,65.78,66.2,37800.0,36.5176,36.8284,36.5065,36.7396,37800.0
2009-05-01 11:20:00,66.19,66.36,65.99,66.18,34800.0,36.734,36.8284,36.623,36.7285,34800.0
2009-05-01 11:30:00,66.17,66.23,65.67,65.79,38000.0,36.7229,36.7562,36.4454,36.512,38000.0
2009-05-01 11:40:00,65.8,65.8,65.35,65.55,48800.0,36.5176,36.5176,36.2678,36.3788,48800.0
2009-05-01 11:50:00,65.59,65.7,65.44,65.62,27900.0,36.401,36.4621,36.3178,36.4177,27900.0
2009-05-01 12:00:00,65.58,65.68,65.4,65.61,39000.0,36.3955,36.451,36.2956,36.4121,39000.0
2009-05-01 12:10:00,65.61,65.96,65.44,65.79,29400.0,36.4121,36.6064,36.3178,36.512,29400.0
2009-05-01 12:20:00,65.76,65.92,65.45,65.52,35500.0,36.4954,36.5842,36.3233,36.3622,35500.0
2009-05-01 12:30:00,65.49,65.86,65.45,65.71,38400.0,36.3455,36.5509,36.3233,36.4676,38400.0
2009-05-01 12:40:00,65.74,65.8,65.46,65.53,34000.0,36.4843,36.5176,36.3289,36.3677,34000.0
2009-05-01 12:50:00,65.55,65.77,65.39,65.5,56500.0,36.3788,36.5009,36.29,36.3511,56500.0
2009-05-01 13:00:00,65.54,65.68,65.43,65.59,41600.0,36.3733,36.451,36.3122,36.401,41600.0
2009-05-01 13:10:00,65.56,65.9,65.47,65.85,32600.0,36.3844,36.5731,36.3344,36.5453,32600.0
2009-05-01 13:20:00,65.83,65.99,65.77,65.99,25800.0,36.5342,36.623,36.5009,36.623,25800.0
2009-05-01 13:30:00,65.97,66.34,65.93,66.23,41300.0,36.6119,36.8173,36.5897,36.7562,41300.0
2009-05-01 13:40:00,66.22,66.58,66.21,66.33,52300.0,36.7507,36.9505,36.7451,36.8117,52300.0
2009-05-01 13:50:00,66.36,66.41,66.08,66.18,35700.0,36.8284,36.8561,36.673,36.7285,35700.0
2009-05-01 14:00:00,66.18,66.52,66.17,66.34,59300.0,36.7285,36.9172,36.7229,36.8173,59300.0
2009-05-01 14:10:00,66.31,66.37,65.88,65.88,39200.0,36.8006,36.8339,36.562,36.562,39200.0
2009-05-01 14:20:00,65.9,66.27,65.9,66.12,30600.0,36.5731,36.7784,36.5731,36.6952,30600.0
2009-05-01 14:30:00,66.1,66.2,65.93,66.02,25900.0,36.6841,36.7396,36.5897,36.6397,25900.0
2009-05-01 14:40:00,66.0,66.02,65.72,65.72,34500.0,36.6286,36.6397,36.4732,36.4732,34500.0
2009-05-01 14:50:00,65.7,65.84,65.6,65.66,25900.0,36.4621,36.5398,36.4066,36.4399,25900.0
2009-05-01 15:00:00,65.68,66.05,65.67,65.7,43100.0,36.451,36.6563,36.4454,36.4621,43100.0
2009-05-01 15:10:00,65.7,65.76,65.21,65.23,84600.0,36.4621,36.4954,36.1901,36.2012,84600.0
2009-05-01 15:20:00,65.24,65.35,64.74,64.8,98400.0,36.2068,36.2678,35.9293,35.9626,98400.0
2009-05-01 15:30:00,64.81,64.89,64.46,64.49,117600.0,35.9682,36.0126,35.7739,35.7906,117600.0
2009-05-01 15:40:00,64.49,65.04,64.34,64.51,161700.0,35.7906,36.0958,35.7073,35.8017,161700.0
2009-05-01 15:50:00,64.53,64.98,63.94,64.86,521900.0,35.8128,36.0625,35.4853,35.9959,521900.0
2009-05-04 09:30:00,66.31,66.31,64.03,65.05,160300.0,36.8006,36.8006,35.5353,36.1014,160300.0
2009-05-04 09:40:00,65.04,65.09,64.54,64.65,83000.0,36.0958,36.1235,35.8183,35.8794,83000.0
2009-05-04 09:50:00,64.65,64.89,64.29,64.89,63500.0,35.8794,36.0126,35.6796,36.0126,63500.0
2009-05-04 10:00:00,64.96,65.94,64.83,65.59,101600.0,36.0514,36.5953,35.9793,36.401,101600.0
2009-05-04 10:10:00,65.59,66.04,65.34,65.49,83600.0,36.401,36.6508,36.2623,36.3455,83600.0
2009-05-04 10:20:00,65.49,65.7,64.92,65.09,60400.0,36.3455,36.4621,36.0292,36.1235,60400.0
2009-05-04 10:30:00,65.11,65.57,65.02,65.54,37800.0,36.1346,36.3899,36.0847,36.3733,37800.0
2009-05-04 10:40:00,65.53,65.55,65.3,65.51,53500.0,36.3677,36.3788,36.2401,36.3566,53500.0
2009-05-04 10:50:00,65.5,65.6,64.99,65.12,58700.0,36.3511,36.4066,36.0681,36.1402,58700.0
2009-05-04 11:00:00,65.12,65.17,64.5,64.5,71800.0,36.1402,36.1679,35.7961,35.7961,71800.0
2009-05-04 11:10:00,64.5,64.72,64.4,64.47,52700.0,35.7961,35.9182,35.7406,35.7795,52700.0
2009-05-04 11:20:00,64.47,64.74,64.45,64.63,41300.0,35.7795,35.9293,35.7684,35.8683,41300.0
2009-05-04 11:30:00,64.64,64.89,64.52,64.73,40200.0,35.8738,36.0126,35.8072,35.9238,40200.0
2009-05-04 11:40:00,64.75,64.76,64.3,64.35,93800.0,35.9349,35.9404,35.6851,35.7129,93800.0
2009-05-04 11:50:00,64.32,64.52,64.26,64.5,66600.0,35.6962,35.8072,35.6629,35.7961,66600.0
2009-05-04 12:00:00,64.52,64.71,64.3,64.34,58000.0,35.8072,35.9127,35.6851,35.7073,58000.0
2009-05-04 12:10:00,64.36,64.52,64.15,64.3,43400.0,35.7184,35.8072,35.6019,35.6851,43400.0
2009-05-04 12:20:00,64.29,64.38,64.12,64.26,43200.0,35.6796,35.7295,35.5852,35.6629,43200.0
2009-05-04 12:30:00,64.25,64.36,64.09,64.28,35600.0,35.6574,35.7184,35.5686,35.674,35600.0
2009-05-04 12:40:00,64.24,64.64,64.17,64.56,39800.0,35.6518,35.8738,35.613,35.8294,39800.0
2009-05-04 12:50:00,64.58,64.66,64.45,64.53,34600.0,35.8405,35.8849,35.7684,35.8128,34600.0
2009-05-04 13:00:00,64.53,64.96,64.45,64.8,40000.0,35.8128,36.0514,35.7684,35.9626,40000.0
2009-05-04 13:10:00,64.79,64.9,64.63,64.63,34500.0,35.9571,36.0181,35.8683,35.8683,34500.0
2009-05-04 13:20:00,64.68,64.92,64.65,64.88,42800.0,35.896,36.0292,35.8794,36.007,42800.0
2009-05-04 13:30:00,64.91,65.27,64.91,65.25,42200.0,36.0237,36.2234,36.0237,36.2123,42200.0
2009-05-04 13:40:00,65.25,65.29,65.0,65.16,39400.0,36.2123,36.2345,36.0736,36.1624,39400.0
2009-05-04 13:50:00,65.16,65.33,65.1,65.32,43000.0,36.1624,36.2567,36.1291,36.2512,43000.0
2009-05-04 14:00:00,65.36,65.55,65.21,65.42,70500.0,36.2734,36.3788,36.1901,36.3067,70500.0
2009-05-04 14:10:00,65.43,65.8,65.37,65.74,60400.0,36.3122,36.5176,36.2789,36.4843,60400.0
2009-05-04 14:20:00,65.75,66.09,65.67,66.09,63000.0,36.4898,36.6785,36.4454,36.6785,63000.0
2009-05-04 14:30:00,66.07,66.24,65.98,66.09,69500.0,36.6674,36.7618,36.6175,36.6785,69500.0
2009-05-04 14:40:00,66.12,66.25,65.96,66.09,77600.0,36.6952,36.7673,36.6064,36.6785,77600.0
2009-05-04 14:50:00,66.11,66.16,65.82,65.97,89900.0,36.6896,36.7174,36.5287,36.6119,89900.0
2009-05-04 15:00:00,65.95,66.95,65.95,66.81,141900.0,36.6008,37.1558,36.6008,37.0781,141900.0
2009-05-04 15:10:00,66.84,67.44,66.65,67.36,145900.0,37.0948,37.4277,36.9893,37.3834,145900.0
2009-05-04 15:20:00,67.38,67.48,66.82,66.99,119600.0,37.3945,37.4499,37.0837,37.178,119600.0
2009-05-04 15:30:00,66.99,67.3,66.71,66.98,156000.0,37.178,37.3501,37.0226,37.1725,156000.0
2009-05-04 15:40:00,66.98,67.46,66.94,67.27,242000.0,37.1725,37.4388,37.1503,37.3334,242000.0
2009-05-04 15:50:00,67.27,68.86,67.27,68.78,871700.0,37.3334,38.2158,37.3334,38.1714,871700.0
2009-05-05 09:30:00,67.43,67.43,66.19,66.6,180700.0,37.4222,37.4222,36.734,36.9616,180700.0
2009-05-05 09:40:00,66.6,66.6,64.33,64.59,177200.0,36.9616,36.9616,35.7018,35.8461,177200.0
2009-05-05 09:50:00,64.56,65.0,64.47,64.74,98500.0,35.8294,36.0736,35.7795,35.9293,98500.0
2009-05-05 10:00:00,64.79,65.29,64.62,64.93,95000.0,35.9571,36.2345,35.8627,36.0348,95000.0
2009-05-05 10:10:00,64.93,65.04,64.69,65.0,100800.0,36.0348,36.0958,35.9016,36.0736,100800.0
2009-05-05 10:20:00,64.98,65.03,64.7,64.91,102100.0,36.0625,36.0903,35.9071,36.0237,102100.0
2009-05-05 10:30:00,64.92,64.92,64.18,64.24,112700.0,36.0292,36.0292,35.6185,35.6518,112700.0
2009-05-05 10:40:00,64.23,64.31,63.74,63.87,155400.0,35.6463,35.6907,35.3743,35.4465,155400.0
2009-05-05 10:50:00,63.87,64.0,63.4,63.41,102300.0,35.4465,35.5186,35.1856,35.1912,102300.0
2009-05-05 11:00:00,63.41,64.26,63.35,64.22,87900.0,35.1912,35.6629,35.1579,35.6407,87900.0
2009-05-05 11:10:00,64.2,64.56,64.14,64.15,61700.0,35.6296,35.8294,35.5963,35.6019,61700.0
2009-05-05 11:20:00,64.14,64.39,63.94,64.26,48200.0,35.5963,35.7351,35.4853,35.6629,48200.0
2009-05-05 11:30:00,64.3,64.92,64.26,64.84,64100.0,35.6851,36.0292,35.6629,35.9848,64100.0
2009-05-05 11:40:00,64.84,65.06,64.77,64.78,66400.0,35.9848,36.1069,35.946,35.9515,66400.0
2009-05-05 11:50:00,64.77,64.84,64.47,64.48,62900.0,35.946,35.9848,35.7795,35.785,62900.0
2009-05-05 12:00:00,64.51,64.63,64.21,64.63,75500.0,35.8017,35.8683,35.6352,35.8683,75500.0
2009-05-05 12:10:00,64.64,64.64,64.32,64.4,60300.0,35.8738,35.8738,35.6962,35.7406,60300.0
2009-05-05 12:20:00,64.4,64.53,64.15,64.3,49200.0,35.7406,35.8128,35.6019,35.6851,49200.0
2009-05-05 12:30:00,64.3,64.33,63.89,63.95,57300.0,35.6851,35.7018,35.4576,35.4909,57300.0
2009-05-05 12:40:00,63.95,63.97,63.66,63.92,58100.0,35.4909,35.502,35.3299,35.4742,58100.0
2009-05-05 12:50:00,63.92,64.21,63.8,64.08,48600.0,35.4742,35.6352,35.4076,35.563,48600.0
2009-05-05 13:00:00,64.06,64.48,63.96,64.3,63600.0,35.5519,35.785,35.4964,35.6851,63600.0
2009-05-05 13:10:00,64.29,64.37,64.04,64.28,41600.0,35.6796,35.724,35.5408,35.674,41600.0
2009-05-05 13:20:00,64.29,64.34,64.11,64.18,42400.0,35.6796,35.7073,35.5797,35.6185,42400.0
2009-05-05 13:30:00,64.18,64.25,64.0,64.06,56500.0,35.6185,35.6574,35.5186,35.5519,56500.0
2009-05-05 13:40:00,64.07,64.32,63.9,64.29,61800.0,35.5575,35.6962,35.4631,35.6796,61800.0
2009-05-05 13:50:00,64.31,64.36,64.19,64.3,58100.0,35.6907,35.7184,35.6241,35.6851,58100.0
2009-05-05 14:00:00,64.28,64.3,64.01,64.15,59300.0,35.674,35.6851,35.5242,35.6019,59300.0
2009-05-05 14:10:00,64.13,64.26,63.94,63.94,64300.0,35.5908,35.6629,35.4853,35.4853,64300.0
2009-05-05 14:20:00,63.96,63.99,63.46,63.55,66600.0,35.4964,35.5131,35.2189,35.2689,66600.0
2009-05-05 14:30:00,63.55,63.62,63.36,63.39,84600.0,35.2689,35.3077,35.1634,35.1801,84600.0
2009-05-05 14:40:00,63.38,63.63,63.35,63.6,88800.0,35.1745,35.3133,35.1579,35.2966,88800.0
2009-05-05 14:50:00,63.58,63.61,63.1,63.12,80800.0,35.2855,35.3022,35.0191,35.0302,80800.0
2009-05-05 15:00:00,63.11,63.61,63.03,63.46,93300.0,35.0247,35.3022,34.9803,35.2189,93300.0
2009-05-05 15:10:00,63.45,63.47,63.06,63.14,100400.0,35.2134,35.2245,34.9969,35.0413,100400.0
2009-05-05 15:20:00,63.16,63.31,62.65,63.29,219900.0,35.0524,35.1357,34.7694,35.1246,219900.0
2009-05-05 15:30:00,63.28,64.25,63.28,63.87,221500.0,35.119,35.6574,35.119,35.4465,221500.0
2009-05-05 15:40:00,63.9,65.33,63.87,64.99,344900.0,35.4631,36.2567,35.4465,36.0681,344900.0
2009-05-05 15:50:00,65.01,65.16,63.78,64.14,556100.0,36.0792,36.1624,35.3965,35.5963,556100.0
2009-05-06 09:30:00,63.81,64.2,63.25,64.0,187600.0,35.4132,35.6296,35.1024,35.5186,187600.0
2009-05-06 09:40:00,63.94,64.1,63.56,63.74,80200.0,35.4853,35.5741,35.2744,35.3743,80200.0
2009-05-06 09:50:00,63.75,64.17,63.53,63.88,120500.0,35.3799,35.613,35.2578,35.452,120500.0
2009-05-06 10:00:00,63.89,64.0,63.3,63.56,127600.0,35.4576,35.5186,35.1301,35.2744,127600.0
2009-05-06 10:10:00,63.59,63.77,63.01,63.01,83300.0,35.2911,35.391,34.9692,34.9692,83300.0
2009-05-06 10:20:00,63.04,63.13,62.07,62.14,102400.0,34.9858,35.0358,34.4475,34.4864,102400.0
2009-05-06 10:30:00,62.16,62.32,61.73,62.14,121300.0,34.4975,34.5863,34.2588,34.4864,121300.0
2009-05-06 10:40:00,62.19,62.2,61.86,61.91,76800.0,34.5141,34.5197,34.331,34.3587,76800.0
2009-05-06 10:50:00,61.91,62.39,61.8,62.35,91300.0,34.3587,34.6251,34.2977,34.6029,91300.0
2009-05-06 11:00:00,62.35,62.63,62.14,62.27,83300.0,34.6029,34.7583,34.4864,34.5585,83300.0
2009-05-06 11:10:00,62.21,62.48,62.21,62.32,65200.0,34.5252,34.6751,34.5252,34.5863,65200.0
2009-05-06 11:20:00,62.32,62.54,62.2,62.36,57200.0,34.5863,34.7084,34.5197,34.6085,57200.0
2009-05-06 11:30:00,62.35,62.62,62.3,62.53,46000.0,34.6029,34.7528,34.5752,34.7028,46000.0
2009-05-06 11:40:00,62.51,62.54,62.32,62.48,35200.0,34.6917,34.7084,34.5863,34.6751,35200.0
2009-05-06 11:50:00,62.47,62.85,62.47,62.78,60300.0,34.6695,34.8804,34.6695,34.8415,60300.0
2009-05-06 12:00:00,62.79,63.04,62.76,63.03,42800.0,34.8471,34.9858,34.8304,34.9803,42800.0
2009-05-06 12:10:00,63.02,63.26,62.96,63.22,37100.0,34.9747,35.1079,34.9414,35.0857,37100.0
2009-05-06 12:20:00,63.18,63.7,63.11,63.7,51400.0,35.0635,35.3521,35.0247,35.3521,51400.0
2009-05-06 12:30:00,63.7,63.83,63.61,63.67,48700.0,35.3521,35.4243,35.3022,35.3355,48700.0
2009-05-06 12:40:00,63.69,63.74,63.56,63.64,50000.0,35.3466,35.3743,35.2744,35.3188,50000.0
2009-05-06 12:50:00,63.65,63.83,63.45,63.55,51000.0,35.3244,35.4243,35.2134,35.2689,51000.0
2009-05-06 13:00:00,63.54,63.56,63.17,63.22,52900.0,35.2633,35.2744,35.058,35.0857,52900.0
2009-05-06 13:10:00,63.2,63.22,63.05,63.16,35800.0,35.0746,35.0857,34.9914,35.0524,35800.0
2009-05-06 13:20:00,63.17,63.4,62.83,62.85,60100.0,35.058,35.1856,34.8693,34.8804,60100.0
2009-05-06 13:30:00,62.85,63.08,62.73,62.89,63500.0,34.8804,35.008,34.8138,34.9026,63500.0
2009-05-06 13:40:00,62.91,63.25,62.79,63.01,49300.0,34.9137,35.1024,34.8471,34.9692,49300.0
2009-05-06 13:50:00,62.99,63.44,62.89,63.43,52700.0,34.9581,35.2078,34.9026,35.2023,52700.0
2009-05-06 14:00:00,63.44,63.98,63.44,63.98,66500.0,35.2078,35.5075,35.2078,35.5075,66500.0
2009-05-06 14:10:00,63.98,64.06,63.8,63.84,66700.0,35.5075,35.5519,35.4076,35.4298,66700.0
2009-05-06 14:20:00,63.87,64.89,63.87,64.84,117100.0,35.4465,36.0126,35.4465,35.9848,117100.0
2009-05-06 14:30:00,64.85,65.15,64.64,64.75,146100.0,35.9904,36.1568,35.8738,35.9349,146100.0
2009-05-06 14:40:00,64.75,64.8,64.3,64.73,105300.0,35.9349,35.9626,35.6851,35.9238,105300.0
2009-05-06 14:50:00,64.72,65.07,64.62,64.89,183000.0,35.9182,36.1124,35.8627,36.0126,183000.0
2009-05-06 15:00:00,64.91,65.04,64.54,64.99,130800.0,36.0237,36.0958,35.8183,36.0681,130800.0
2009-05-06 15:10:00,64.99,65.0,64.42,64.47,108600.0,36.0681,36.0736,35.7517,35.7795,108600.0
2009-05-06 15:20:00,64.46,64.65,63.45,63.92,168200.0,35.7739,35.8794,35.2134,35.4742,168200.0
2009-05-06 15:30:00,63.91,64.56,63.82,64.19,167000.0,35.4687,35.8294,35.4187,35.6241,167000.0
2009-05-06 15:40:00,64.25,65.0,64.2,65.0,205500.0,35.6574,36.0736,35.6296,36.0736,205500.0
2009-05-06 15:50:00,65.0,65.53,64.57,65.1,515500.0,36.0736,36.3677,35.835,36.1291,515500.0
2009-05-07 09:30:00,67.02,67.03,64.34,65.72,109000.0,37.1947,37.2002,35.7073,36.4732,109000.0
2009-05-07 09:40:00,65.72,65.95,64.6,64.6,51400.0,36.4732,36.6008,35.8516,35.8516,51400.0
2009-05-07 09:50:00,64.6,65.33,64.4,64.98,67900.0,35.8516,36.2567,35.7406,36.0625,67900.0
2009-05-07 10:00:00,64.95,65.14,63.96,64.01,69400.0,36.0459,36.1513,35.4964,35.5242,69400.0
2009-05-07 10:10:00,64.01,64.35,63.6,64.25,49700.0,35.5242,35.7129,35.2966,35.6574,49700.0
2009-05-07 10:20:00,64.23,64.34,63.74,63.75,67400.0,35.6463,35.7073,35.3743,35.3799,67400.0
2009-05-07 10:30:00,63.75,63.98,63.5,63.98,44100.0,35.3799,35.5075,35.2411,35.5075,44100.0
2009-05-07 10:40:00,63.96,64.52,63.91,64.51,38500.0,35.4964,35.8072,35.4687,35.8017,38500.0
2009-05-07 10:50:00,64.53,64.69,64.29,64.53,36500.0,35.8128,35.9016,35.6796,35.8128,36500.0
2009-05-07 11:00:00,64.56,64.57,63.86,63.88,52800.0,35.8294,35.835,35.4409,35.452,52800.0
2009-05-07 11:10:00,63.91,63.99,63.44,63.54,42700.0,35.4687,35.5131,35.2078,35.2633,42700.0
2009-05-07 11:20:00,63.53,63.99,63.48,63.93,31600.0,35.2578,35.5131,35.23,35.4798,31600.0
2009-05-07 11:30:00,63.94,64.05,63.67,63.72,29000.0,35.4853,35.5464,35.3355,35.3632,29000.0
2009-05-07 11:40:00,63.73,63.91,63.53,63.56,26900.0,35.3688,35.4687,35.2578,35.2744,26900.0
2009-05-07 11:50:00,63.56,63.97,63.5,63.74,39000.0,35.2744,35.502,35.2411,35.3743,39000.0
2009-05-07 12:00:00,63.76,63.76,63.42,63.57,29500.0,35.3854,35.3854,35.1967,35.28,29500.0
2009-05-07 12:10:00,63.59,63.82,63.59,63.7,30800.0,35.2911,35.4187,35.2911,35.3521,30800.0
2009-05-07 12:20:00,63.71,64.08,63.71,63.98,32500.0,35.3577,35.563,35.3577,35.5075,32500.0
2009-05-07 12:30:00,63.96,64.13,63.93,64.05,24800.0,35.4964,35.5908,35.4798,35.5464,24800.0
2009-05-07 12:40:00,64.05,64.41,63.94,63.97,38900.0,35.5464,35.7462,35.4853,35.502,38900.0
2009-05-07 12:50:00,63.96,64.15,63.92,64.08,25500.0,35.4964,35.6019,35.4742,35.563,25500.0
2009-05-07 13:00:00,64.1,64.21,63.59,63.64,45000.0,35.5741,35.6352,35.2911,35.3188,45000.0
2009-05-07 13:10:00,63.65,63.74,63.3,63.47,31800.0,35.3244,35.3743,35.1301,35.2245,31800.0
2009-05-07 13:20:00,63.49,63.61,63.01,63.04,53800.0,35.2356,35.3022,34.9692,34.9858,53800.0
2009-05-07 13:30:00,63.05,63.3,62.85,63.09,52400.0,34.9914,35.1301,34.8804,35.0136,52400.0
2009-05-07 13:40:00,63.08,63.11,62.68,62.95,39800.0,35.008,35.0247,34.7861,34.9359,39800.0
2009-05-07 13:50:00,62.9,63.45,62.63,63.3,55200.0,34.9081,35.2134,34.7583,35.1301,55200.0
2009-05-07 14:00:00,63.3,63.36,62.82,63.25,71000.0,35.1301,35.1634,34.8637,35.1024,71000.0
2009-05-07 14:10:00,63.26,63.26,62.55,62.66,74000.0,35.1079,35.1079,34.7139,34.775,74000.0
2009-05-07 14:20:00,62.64,63.03,62.6,62.97,49900.0,34.7639,34.9803,34.7417,34.947,49900.0
2009-05-07 14:30:00,62.98,63.0,62.46,62.5,73800.0,34.9525,34.9636,34.664,34.6862,73800.0
2009-05-07 14:40:00,62.49,62.66,62.38,62.59,84700.0,34.6806,34.775,34.6196,34.7361,84700.0
2009-05-07 14:50:00,62.56,62.76,62.2,62.28,78300.0,34.7195,34.8304,34.5197,34.5641,78300.0
2009-05-07 15:00:00,62.28,62.53,62.0,62.06,129400.0,34.5641,34.7028,34.4087,34.442,129400.0
2009-05-07 15:10:00,62.09,62.28,61.91,62.21,174500.0,34.4586,34.5641,34.3587,34.5252,174500.0
2009-05-07 15:20:00,62.22,62.9,62.15,62.67,141200.0,34.5308,34.9081,34.4919,34.7805,141200.0
2009-05-07 15:30:00,62.62,62.65,61.42,61.59,226800.0,34.7528,34.7694,34.0868,34.1811,226800.0
2009-05-07 15:40:00,61.58,62.82,61.53,62.76,233900.0,34.1756,34.8637,34.1478,34.8304,233900.0
2009-05-07 15:50:00,62.78,63.11,61.94,63.09,636900.0,34.8415,35.0247,34.3754,35.0136,636900.0
2009-05-08 09:30:00,63.78,64.57,62.56,63.41,152700.0,35.3965,35.835,34.7195,35.1912,152700.0
2009-05-08 09:40:00,63.45,63.85,62.81,63.46,77000.0,35.2134,35.4354,34.8582,35.2189,77000.0
2009-05-08 09:50:00,63.41,63.45,62.54,62.54,153700.0,35.1912,35.2134,34.7084,34.7084,153700.0
2009-05-08 10:00:00,62.5,62.77,61.73,61.97,152900.0,34.6862,34.836,34.2588,34.392,152900.0
2009-05-08 10:10:00,62.01,62.02,60.88,61.35,141600.0,34.4142,34.4198,33.7871,34.0479,141600.0
2009-05-08 10:20:00,61.37,61.87,61.18,61.78,84400.0,34.059,34.3365,33.9536,34.2866,84400.0
2009-05-08 10:30:00,61.84,62.54,61.45,61.66,173400.0,34.3199,34.7084,34.1034,34.22,173400.0
2009-05-08 10:40:00,61.71,61.9,61.32,61.36,96700.0,34.2477,34.3532,34.0313,34.0535,96700.0
2009-05-08 10:50:00,61.37,61.8,61.28,61.79,46900.0,34.059,34.2977,34.0091,34.2921,46900.0
2009-05-08 11:00:00,61.8,62.34,61.74,62.2,33900.0,34.2977,34.5974,34.2644,34.5197,33900.0
2009-05-08 11:10:00,62.24,62.72,61.92,62.62,56900.0,34.5419,34.8083,34.3643,34.7528,56900.0
2009-05-08 11:20:00,62.62,62.76,62.01,62.09,53500.0,34.7528,34.8304,34.4142,34.4586,53500.0
2009-05-08 11:30:00,62.09,62.6,62.08,62.2,40600.0,34.4586,34.7417,34.4531,34.5197,40600.0
2009-05-08 11:40:00,62.14,62.42,62.08,62.28,32600.0,34.4864,34.6418,34.4531,34.5641,32600.0
2009-05-08 11:50:00,62.24,62.44,62.2,62.41,23200.0,34.5419,34.6529,34.5197,34.6362,23200.0
2009-05-08 12:00:00,62.44,63.0,62.38,62.91,46900.0,34.6529,34.9636,34.6196,34.9137,46900.0
2009-05-08 12:10:00,62.94,63.3,62.92,63.24,37900.0,34.9303,35.1301,34.9192,35.0968,37900.0
2009-05-08 12:20:00,63.22,63.44,63.04,63.43,38900.0,35.0857,35.2078,34.9858,35.2023,38900.0
2009-05-08 12:30:00,63.37,63.92,63.32,63.92,42900.0,35.169,35.4742,35.1412,35.4742,42900.0
2009-05-08 12:40:00,63.93,64.07,63.87,63.99,65600.0,35.4798,35.5575,35.4465,35.5131,65600.0
2009-05-08 12:50:00,64.0,64.64,63.95,64.56,93100.0,35.5186,35.8738,35.4909,35.8294,93100.0
2009-05-08 13:00:00,64.56,64.96,64.53,64.96,80600.0,35.8294,36.0514,35.8128,36.0514,80600.0
2009-05-08 13:10:00,64.94,65.17,64.7,65.14,65600.0,36.0403,36.1679,35.9071,36.1513,65600.0
2009-05-08 13:20:00,65.17,65.65,65.1,65.43,106900.0,36.1679,36.4343,36.1291,36.3122,106900.0
2009-05-08 13:30:00,65.5,65.5,64.91,65.0,74200.0,36.3511,36.3511,36.0237,36.0736,74200.0
2009-05-08 13:40:00,65.0,65.06,64.48,64.54,74700.0,36.0736,36.1069,35.785,35.8183,74700.0
2009-05-08 13:50:00,64.54,64.55,63.92,63.98,87900.0,35.8183,35.8239,35.4742,35.5075,87900.0
2009-05-08 14:00:00,64.01,64.89,63.99,64.89,102600.0,35.5242,36.0126,35.5131,36.0126,102600.0
2009-05-08 14:10:00,64.83,65.1,64.83,65.02,125600.0,35.9793,36.1291,35.9793,36.0847,125600.0
2009-05-08 14:20:00,65.02,65.19,64.96,64.98,105100.0,36.0847,36.179,36.0514,36.0625,105100.0
2009-05-08 14:30:00,65.02,65.53,65.01,65.52,76500.0,36.0847,36.3677,36.0792,36.3622,76500.0
2009-05-08 14:40:00,65.53,65.75,65.24,65.73,105100.0,36.3677,36.4898,36.2068,36.4787,105100.0
2009-05-08 14:50:00,65.73,65.86,65.64,65.74,102700.0,36.4787,36.5509,36.4288,36.4843,102700.0
2009-05-08 15:00:00,65.76,65.82,65.04,65.37,98800.0,36.4954,36.5287,36.0958,36.2789,98800.0
2009-05-08 15:10:00,65.36,65.5,64.43,64.74,105800.0,36.2734,36.3511,35.7573,35.9293,105800.0
2009-05-08 15:20:00,64.77,65.4,64.77,65.15,154100.0,35.946,36.2956,35.946,36.1568,154100.0
2009-05-08 15:30:00,65.15,65.45,64.7,65.33,169300.0,36.1568,36.3233,35.9071,36.2567,169300.0
2009-05-08 15:40:00,65.28,66.29,65.23,66.16,299900.0,36.229,36.7895,36.2012,36.7174,299900.0
2009-05-08 15:50:00,66.16,66.46,65.47,65.89,763300.0,36.7174,36.8839,36.3344,36.5675,763300.0
2009-05-11 09:30:00,64.89,65.2,64.52,64.83,104200.0,36.0126,36.1846,35.8072,35.9793,104200.0
2009-05-11 09:40:00,64.86,64.86,63.84,63.97,68800.0,35.9959,35.9959,35.4298,35.502,68800.0
2009-05-11 09:50:00,63.99,64.35,63.85,64.09,80500.0,35.5131,35.7129,35.4354,35.5686,80500.0
2009-05-11 10:00:00,64.07,64.18,63.81,64.15,60400.0,35.5575,35.6185,35.4132,35.6019,60400.0
2009-05-11 10:10:00,64.17,64.4,64.03,64.17,67100.0,35.613,35.7406,35.5353,35.613,67100.0
2009-05-11 10:20:00,64.16,64.2,63.82,63.96,48300.0,35.6074,35.6296,35.4187,35.4964,48300.0
2009-05-11 10:30:00,63.97,64.09,63.71,64.02,52900.0,35.502,35.5686,35.3577,35.5297,52900.0
2009-05-11 10:40:00,64.01,64.85,63.96,64.46,49900.0,35.5242,35.9904,35.4964,35.7739,49900.0
2009-05-11 10:50:00,64.46,64.61,64.29,64.35,26200.0,35.7739,35.8572,35.6796,35.7129,26200.0
2009-05-11 11:00:00,64.36,64.36,64.0,64.15,34200.0,35.7184,35.7184,35.5186,35.6019,34200.0
2009-05-11 11:10:00,64.17,64.52,64.1,64.38,43700.0,35.613,35.8072,35.5741,35.7295,43700.0
2009-05-11 11:20:00,64.34,64.38,63.96,64.08,25600.0,35.7073,35.7295,35.4964,35.563,25600.0
2009-05-11 11:30:00,64.1,64.14,63.92,64.07,33800.0,35.5741,35.5963,35.4742,35.5575,33800.0
2009-05-11 11:40:00,64.03,64.04,63.8,63.9,42100.0,35.5353,35.5408,35.4076,35.4631,42100.0
2009-05-11 11:50:00,63.91,64.03,63.8,63.93,29000.0,35.4687,35.5353,35.4076,35.4798,29000.0
2009-05-11 12:00:00,63.89,63.89,63.62,63.72,69800.0,35.4576,35.4576,35.3077,35.3632,69800.0
2009-05-11 12:10:00,63.7,63.71,63.22,63.42,44700.0,35.3521,35.3577,35.0857,35.1967,44700.0
2009-05-11 12:20:00,63.41,63.82,63.39,63.69,45800.0,35.1912,35.4187,35.1801,35.3466,45800.0
2009-05-11 12:30:00,63.68,63.77,63.52,63.67,44100.0,35.341,35.391,35.2522,35.3355,44100.0
2009-05-11 12:40:00,63.68,63.75,63.42,63.42,31100.0,35.341,35.3799,35.1967,35.1967,31100.0
2009-05-11 12:50:00,63.42,63.55,63.33,63.35,34400.0,35.1967,35.2689,35.1468,35.1579,34400.0
2009-05-11 13:00:00,63.38,63.42,63.12,63.28,39200.0,35.1745,35.1967,35.0302,35.119,39200.0
2009-05-11 13:10:00,63.27,63.57,63.27,63.57,34100.0,35.1135,35.28,35.1135,35.28,34100.0
2009-05-11 13:20:00,63.56,63.77,63.51,63.64,34300.0,35.2744,35.391,35.2467,35.3188,34300.0
2009-05-11 13:30:00,63.65,63.95,63.36,63.8,39100.0,35.3244,35.4909,35.1634,35.4076,39100.0
2009-05-11 13:40:00,63.8,63.94,63.61,63.88,28800.0,35.4076,35.4853,35.3022,35.452,28800.0
2009-05-11 13:50:00,63.89,64.03,63.5,63.56,50600.0,35.4576,35.5353,35.2411,35.2744,50600.0
2009-05-11 14:00:00,63.54,63.56,63.31,63.44,83000.0,35.2633,35.2744,35.1357,35.2078,83000.0
2009-05-11 14:10:00,63.41,63.45,63.25,63.29,58600.0,35.1912,35.2134,35.1024,35.1246,58600.0
2009-05-11 14:20:00,63.26,63.59,63.25,63.58,56300.0,35.1079,35.2911,35.1024,35.2855,56300.0
2009-05-11 14:30:00,63.55,63.85,63.35,63.4,82100.0,35.2689,35.4354,35.1579,35.1856,82100.0
2009-05-11 14:40:00,63.42,63.68,63.31,63.58,64800.0,35.1967,35.341,35.1357,35.2855,64800.0
2009-05-11 14:50:00,63.61,63.86,63.49,63.61,65400.0,35.3022,35.4409,35.2356,35.3022,65400.0
2009-05-11 15:00:00,63.58,63.71,63.31,63.46,67900.0,35.2855,35.3577,35.1357,35.2189,67900.0
2009-05-11 15:10:00,63.45,63.67,63.39,63.58,99400.0,35.2134,35.3355,35.1801,35.2855,99400.0
2009-05-11 15:20:00,63.58,63.63,63.36,63.61,145800.0,35.2855,35.3133,35.1634,35.3022,145800.0
2009-05-11 15:30:00,63.57,63.57,63.14,63.16,126100.0,35.28,35.28,35.0413,35.0524,126100.0
2009-05-11 15:40:00,63.14,63.38,63.01,63.27,247000.0,35.0413,35.1745,34.9692,35.1135,247000.0
2009-05-11 15:50:00,63.27,63.51,62.71,63.16,547800.0,35.1135,35.2467,34.8027,35.0524,547800.0
2009-05-12 09:30:00,63.48,64.37,63.02,63.02,49200.0,35.23,35.724,34.9747,34.9747,49200.0
2009-05-12 09:40:00,63.02,63.55,62.87,63.41,105300.0,34.9747,35.2689,34.8915,35.1912,105300.0
2009-05-12 09:50:00,63.39,63.78,63.21,63.47,115700.0,35.1801,35.3965,35.0802,35.2245,115700.0
2009-05-12 10:00:00,63.48,63.48,62.76,63.15,170800.0,35.23,35.23,34.8304,35.0469,170800.0
2009-05-12 10:10:00,63.1,63.11,62.72,62.9,72300.0,35.0191,35.0247,34.8083,34.9081,72300.0
2009-05-12 10:20:00,62.95,63.42,62.73,63.13,105500.0,34.9359,35.1967,34.8138,35.0358,105500.0
2009-05-12 10:30:00,63.08,63.21,62.78,62.79,65400.0,35.008,35.0802,34.8415,34.8471,65400.0
2009-05-12 10:40:00,62.8,63.5,62.71,63.45,39500.0,34.8526,35.2411,34.8027,35.2134,39500.0
2009-05-12 10:50:00,63.49,63.51,63.2,63.41,44400.0,35.2356,35.2467,35.0746,35.1912,44400.0
2009-05-12 11:00:00,63.45,63.75,63.4,63.46,51700.0,35.2134,35.3799,35.1856,35.2189,51700.0
2009-05-12 11:10:00,63.45,63.45,63.11,63.26,37400.0,35.2134,35.2134,35.0247,35.1079,37400.0
2009-05-12 11:20:00,63.27,63.28,62.74,63.0,53600.0,35.1135,35.119,34.8194,34.9636,53600.0
2009-05-12 11:30:00,63.03,63.22,62.85,63.05,33300.0,34.9803,35.0857,34.8804,34.9914,33300.0
2009-05-12 11:40:00,62.99,63.08,62.81,62.84,24700.0,34.9581,35.008,34.8582,34.8748,24700.0
2009-05-12 11:50:00,62.79,63.08,62.77,63.06,41500.0,34.8471,35.008,34.836,34.9969,41500.0
2009-05-12 12:00:00,63.03,63.09,62.58,62.59,56300.0,34.9803,35.0136,34.7306,34.7361,56300.0
2009-05-12 12:10:00,62.56,62.64,62.3,62.35,53900.0,34.7195,34.7639,34.5752,34.6029,53900.0
2009-05-12 12:20:00,62.33,62.58,62.27,62.48,58700.0,34.5918,34.7306,34.5585,34.6751,58700.0
2009-05-12 12:30:00,62.48,62.62,62.28,62.38,41000.0,34.6751,34.7528,34.5641,34.6196,41000.0
2009-05-12 12:40:00,62.38,62.44,62.1,62.22,62800.0,34.6196,34.6529,34.4642,34.5308,62800.0
2009-05-12 12:50:00,62.23,62.24,61.95,62.0,72800.0,34.5363,34.5419,34.3809,34.4087,72800.0
2009-05-12 13:00:00,62.0,62.22,62.0,62.16,40100.0,34.4087,34.5308,34.4087,34.4975,40100.0
2009-05-12 13:10:00,62.15,62.34,62.15,62.3,33400.0,34.4919,34.5974,34.4919,34.5752,33400.0
2009-05-12 13:20:00,62.32,62.63,62.17,62.17,65500.0,34.5863,34.7583,34.503,34.503,65500.0
2009-05-12 13:30:00,62.19,62.57,62.03,62.47,56500.0,34.5141,34.725,34.4253,34.6695,56500.0
2009-05-12 13:40:00,62.45,62.58,62.31,62.57,43900.0,34.6584,34.7306,34.5807,34.725,43900.0
2009-05-12 13:50:00,62.57,62.78,62.49,62.52,54800.0,34.725,34.8415,34.6806,34.6973,54800.0
2009-05-12 14:00:00,62.51,62.81,62.3,62.74,68000.0,34.6917,34.8582,34.5752,34.8194,68000.0
2009-05-12 14:10:00,62.77,63.26,62.76,62.97,58000.0,34.836,35.1079,34.8304,34.947,58000.0
2009-05-12 14:20:00,62.98,63.38,62.96,63.08,71700.0,34.9525,35.1745,34.9414,35.008,71700.0
2009-05-12 14:30:00,63.02,63.66,62.97,63.65,69700.0,34.9747,35.3299,34.947,35.3244,69700.0
2009-05-12 14:40:00,63.65,64.2,63.59,64.2,121400.0,35.3244,35.6296,35.2911,35.6296,121400.0
2009-05-12 14:50:00,64.18,65.37,64.14,65.08,167900.0,35.6185,36.2789,35.5963,36.118,167900.0
2009-05-12 15:00:00,65.08,65.5,65.03,65.19,140200.0,36.118,36.3511,36.0903,36.179,140200.0
2009-05-12 15:10:00,65.24,65.29,64.69,64.85,138100.0,36.2068,36.2345,35.9016,35.9904,138100.0
2009-05-12 15:20:00,64.84,65.49,64.6,65.22,136600.0,35.9848,36.3455,35.8516,36.1957,136600.0
2009-05-12 15:30:00,65.2,65.37,64.81,64.9,139300.0,36.1846,36.2789,35.9682,36.0181,139300.0
2009-05-12 15:40:00,64.91,64.92,64.22,64.37,185900.0,36.0237,36.0292,35.6407,35.724,185900.0
2009-05-12 15:50:00,64.36,64.57,63.82,64.34,429100.0,35.7184,35.835,35.4187,35.7073,429100.0
2009-05-13 09:30:00,62.98,63.42,62.03,62.18,68200.0,34.9525,35.1967,34.4253,34.5086,68200.0
2009-05-13 09:40:00,62.17,63.5,62.09,63.36,111900.0,34.503,35.2411,34.4586,35.1634,111900.0
2009-05-13 09:50:00,63.41,63.69,63.12,63.15,76200.0,35.1912,35.3466,35.0302,35.0469,76200.0
2009-05-13 10:00:00,63.15,63.26,62.72,63.09,48400.0,35.0469,35.1079,34.8083,35.0136,48400.0
2009-05-13 10:10:00,63.03,63.76,62.99,63.2,87800.0,34.9803,35.3854,34.9581,35.0746,87800.0
2009-05-13 10:20:00,63.17,63.23,62.86,63.03,54600.0,35.058,35.0913,34.8859,34.9803,54600.0
2009-05-13 10:30:00,63.05,63.08,62.47,62.59,74400.0,34.9914,35.008,34.6695,34.7361,74400.0
2009-05-13 10:40:00,62.53,62.57,62.3,62.57,26700.0,34.7028,34.725,34.5752,34.725,26700.0
2009-05-13 10:50:00,62.52,62.62,62.35,62.36,22400.0,34.6973,34.7528,34.6029,34.6085,22400.0
2009-05-13 11:00:00,62.35,62.36,62.06,62.1,38900.0,34.6029,34.6085,34.442,34.4642,38900.0
2009-05-13 11:10:00,62.07,62.33,62.04,62.23,30200.0,34.4475,34.5918,34.4309,34.5363,30200.0
2009-05-13 11:20:00,62.17,62.4,62.17,62.27,16700.0,34.503,34.6307,34.503,34.5585,16700.0
2009-05-13 11:30:00,62.24,62.26,62.06,62.1,31300.0,34.5419,34.553,34.442,34.4642,31300.0
2009-05-13 11:40:00,62.09,62.34,62.08,62.29,25100.0,34.4586,34.5974,34.4531,34.5696,25100.0
2009-05-13 11:50:00,62.33,62.5,62.22,62.4,35600.0,34.5918,34.6862,34.5308,34.6307,35600.0
2009-05-13 12:00:00,62.39,62.6,62.16,62.35,37000.0,34.6251,34.7417,34.4975,34.6029,37000.0
2009-05-13 12:10:00,62.35,62.87,62.32,62.5,61200.0,34.6029,34.8915,34.5863,34.6862,61200.0
2009-05-13 12:20:00,62.55,62.74,62.41,62.74,43300.0,34.7139,34.8194,34.6362,34.8194,43300.0
2009-05-13 12:30:00,62.74,62.75,62.42,62.54,27600.0,34.8194,34.8249,34.6418,34.7084,27600.0
2009-05-13 12:40:00,62.57,62.66,62.39,62.52,60500.0,34.725,34.775,34.6251,34.6973,60500.0
2009-05-13 12:50:00,62.52,62.61,62.32,62.33,30700.0,34.6973,34.7472,34.5863,34.5918,30700.0
2009-05-13 13:00:00,62.32,62.43,62.08,62.17,45600.0,34.5863,34.6473,34.4531,34.503,45600.0
2009-05-13 13:10:00,62.19,62.59,62.12,62.37,36900.0,34.5141,34.7361,34.4753,34.614,36900.0
2009-05-13 13:20:00,62.36,62.42,62.1,62.18,46600.0,34.6085,34.6418,34.4642,34.5086,46600.0
2009-05-13 13:30:00,62.15,62.46,62.1,62.44,43900.0,34.4919,34.664,34.4642,34.6529,43900.0
2009-05-13 13:40:00,62.47,62.52,62.3,62.45,34300.0,34.6695,34.6973,34.5752,34.6584,34300.0
2009-05-13 13:50:00,62.43,62.75,62.34,62.43,47800.0,34.6473,34.8249,34.5974,34.6473,47800.0
2009-05-13 14:00:00,62.43,62.5,62.09,62.32,72400.0,34.6473,34.6862,34.4586,34.5863,72400.0
2009-05-13 14:10:00,62.32,62.46,61.8,61.8,78900.0,34.5863,34.664,34.2977,34.2977,78900.0
2009-05-13 14:20:00,61.81,62.06,61.73,61.8,66600.0,34.3032,34.442,34.2588,34.2977,66600.0
2009-05-13 14:30:00,61.77,61.87,61.66,61.83,51300.0,34.281,34.3365,34.22,34.3143,51300.0
2009-05-13 14:40:00,61.82,62.0,61.64,61.64,49500.0,34.3088,34.4087,34.2089,34.2089,49500.0
2009-05-13 14:50:00,61.64,61.87,61.58,61.86,80400.0,34.2089,34.3365,34.1756,34.331,80400.0
2009-05-13 15:00:00,61.88,62.01,61.65,61.84,132200.0,34.3421,34.4142,34.2144,34.3199,132200.0
2009-05-13 15:10:00,61.81,61.89,61.51,61.84,127200.0,34.3032,34.3476,34.1367,34.3199,127200.0
2009-05-13 15:20:00,61.83,62.07,61.59,61.67,178600.0,34.3143,34.4475,34.1811,34.2255,178600.0
2009-05-13 15:30:00,61.66,61.9,61.51,61.53,171900.0,34.22,34.3532,34.1367,34.1478,171900.0
2009-05-13 15:40:00,61.53,62.1,61.44,61.97,300000.0,34.1478,34.4642,34.0979,34.392,300000.0
2009-05-13 15:50:00,61.97,62.06,61.52,61.6,669700.0,34.392,34.442,34.1423,34.1867,669700.0
2009-05-14 09:30:00,61.79,62.45,61.09,61.54,82400.0,34.2921,34.6584,33.9036,34.1534,82400.0
2009-05-14 09:40:00,61.6,62.06,61.23,61.29,61600.0,34.1867,34.442,33.9813,34.0146,61600.0
2009-05-14 09:50:00,61.27,61.62,61.14,61.59,71400.0,34.0035,34.1978,33.9314,34.1811,71400.0
2009-05-14 10:00:00,61.61,62.45,61.61,61.88,83800.0,34.1922,34.6584,34.1922,34.3421,83800.0
2009-05-14 10:10:00,61.86,62.35,61.85,62.07,39700.0,34.331,34.6029,34.3254,34.4475,39700.0
2009-05-14 10:20:00,62.07,62.34,61.89,62.14,44400.0,34.4475,34.5974,34.3476,34.4864,44400.0
2009-05-14 10:30:00,62.15,62.37,62.02,62.12,54800.0,34.4919,34.614,34.4198,34.4753,54800.0
2009-05-14 10:40:00,62.1,62.28,61.82,61.86,51900.0,34.4642,34.5641,34.3088,34.331,51900.0
2009-05-14 10:50:00,61.87,62.19,61.83,62.05,43300.0,34.3365,34.5141,34.3143,34.4364,43300.0
2009-05-14 11:00:00,62.06,62.81,62.04,62.6,70800.0,34.442,34.8582,34.4309,34.7417,70800.0
2009-05-14 11:10:00,62.57,62.8,62.57,62.67,54800.0,34.725,34.8526,34.725,34.7805,54800.0
2009-05-14 11:20:00,62.67,62.8,62.54,62.67,38500.0,34.7805,34.8526,34.7084,34.7805,38500.0
2009-05-14 11:30:00,62.66,62.84,62.57,62.73,38300.0,34.775,34.8748,34.725,34.8138,38300.0
2009-05-14 11:40:00,62.71,62.75,62.31,62.42,43800.0,34.8027,34.8249,34.5807,34.6418,43800.0
2009-05-14 11:50:00,62.4,62.74,62.38,62.68,26400.0,34.6307,34.8194,34.6196,34.7861,26400.0
2009-05-14 12:00:00,62.67,62.83,62.64,62.68,92300.0,34.7805,34.8693,34.7639,34.7861,92300.0
2009-05-14 12:10:00,62.66,63.0,62.64,62.99,70800.0,34.775,34.9636,34.7639,34.9581,70800.0
2009-05-14 12:20:00,63.0,63.26,62.91,63.25,65400.0,34.9636,35.1079,34.9137,35.1024,65400.0
2009-05-14 12:30:00,63.22,63.68,63.13,63.63,55700.0,35.0857,35.341,35.0358,35.3133,55700.0
2009-05-14 12:40:00,63.67,63.67,63.15,63.37,48600.0,35.3355,35.3355,35.0469,35.169,48600.0
2009-05-14 12:50:00,63.4,63.52,63.21,63.32,57300.0,35.1856,35.2522,35.0802,35.1412,57300.0
2009-05-14 13:00:00,63.33,63.5,63.23,63.43,58300.0,35.1468,35.2411,35.0913,35.2023,58300.0
2009-05-14 13:10:00,63.42,63.48,63.17,63.17,42600.0,35.1967,35.23,35.058,35.058,42600.0
2009-05-14 13:20:00,63.15,63.16,62.77,63.03,45200.0,35.0469,35.0524,34.836,34.9803,45200.0
2009-05-14 13:30:00,63.01,63.33,62.99,63.22,37200.0,34.9692,35.1468,34.9581,35.0857,37200.0
2009-05-14 13:40:00,63.19,63.23,62.94,63.2,32500.0,35.0691,35.0913,34.9303,35.0746,32500.0
2009-05-14 13:50:00,63.22,63.41,63.08,63.15,57800.0,35.0857,35.1912,35.008,35.0469,57800.0
2009-05-14 14:00:00,63.16,63.43,63.16,63.32,41800.0,35.0524,35.2023,35.0524,35.1412,41800.0
2009-05-14 14:10:00,63.3,63.61,63.29,63.6,61000.0,35.1301,35.3022,35.1246,35.2966,61000.0
2009-05-14 14:20:00,63.6,63.75,63.42,63.6,66100.0,35.2966,35.3799,35.1967,35.2966,66100.0
2009-05-14 14:30:00,63.56,63.91,63.56,63.91,51700.0,35.2744,35.4687,35.2744,35.4687,51700.0
2009-05-14 14:40:00,63.93,63.97,63.55,63.75,74600.0,35.4798,35.502,35.2689,35.3799,74600.0
2009-05-14 14:50:00,63.76,63.76,63.45,63.72,81100.0,35.3854,35.3854,35.2134,35.3632,81100.0
2009-05-14 15:00:00,63.7,63.8,63.4,63.65,84700.0,35.3521,35.4076,35.1856,35.3244,84700.0
2009-05-14 15:10:00,63.67,63.96,63.58,63.9,71000.0,35.3355,35.4964,35.2855,35.4631,71000.0
2009-05-14 15:20:00,63.91,64.05,63.74,63.9,103500.0,35.4687,35.5464,35.3743,35.4631,103500.0
2009-05-14 15:30:00,63.87,63.87,62.85,63.06,127000.0,35.4465,35.4465,34.8804,34.9969,127000.0
2009-05-14 15:40:00,63.03,63.47,63.01,63.25,194500.0,34.9803,35.2245,34.9692,35.1024,194500.0
2009-05-14 15:50:00,63.25,63.76,63.17,63.26,463900.0,35.1024,35.3854,35.058,35.1079,463900.0
2009-05-15 09:30:00,62.41,63.34,62.4,62.82,126900.0,34.6362,35.1523,34.6307,34.8637,126900.0
2009-05-15 09:40:00,62.79,62.79,62.25,62.58,62400.0,34.8471,34.8471,34.5474,34.7306,62400.0
2009-05-15 09:50:00,62.54,62.73,62.3,62.43,68300.0,34.7084,34.8138,34.5752,34.6473,68300.0
2009-05-15 10:00:00,62.41,62.44,62.03,62.44,40000.0,34.6362,34.6529,34.4253,34.6529,40000.0
2009-05-15 10:10:00,62.43,62.54,62.09,62.44,45400.0,34.6473,34.7084,34.4586,34.6529,45400.0
2009-05-15 10:20:00,62.47,62.81,62.31,62.76,39400.0,34.6695,34.8582,34.5807,34.8304,39400.0
2009-05-15 10:30:00,62.76,63.2,62.58,63.12,60200.0,34.8304,35.0746,34.7306,35.0302,60200.0
2009-05-15 10:40:00,63.12,63.19,62.75,62.82,41200.0,35.0302,35.0691,34.8249,34.8637,41200.0
2009-05-15 10:50:00,62.82,63.03,62.7,62.97,43600.0,34.8637,34.9803,34.7972,34.947,43600.0
2009-05-15 11:00:00,62.96,63.06,62.77,62.82,38400.0,34.9414,34.9969,34.836,34.8637,38400.0
2009-05-15 11:10:00,62.76,62.91,62.51,62.55,28100.0,34.8304,34.9137,34.6917,34.7139,28100.0
2009-05-15 11:20:00,62.52,62.58,62.29,62.43,24900.0,34.6973,34.7306,34.5696,34.6473,24900.0
2009-05-15 11:30:00,62.47,62.51,62.26,62.27,29400.0,34.6695,34.6917,34.553,34.5585,29400.0
2009-05-15 11:40:00,62.27,62.27,62.04,62.16,38700.0,34.5585,34.5585,34.4309,34.4975,38700.0
2009-05-15 11:50:00,62.11,62.14,61.72,61.75,43300.0,34.4697,34.4864,34.2533,34.2699,43300.0
2009-05-15 12:00:00,61.74,62.15,61.74,62.03,45600.0,34.2644,34.4919,34.2644,34.4253,45600.0
2009-05-15 12:10:00,62.02,62.09,61.75,61.75,34800.0,34.4198,34.4586,34.2699,34.2699,34800.0
2009-05-15 12:20:00,61.75,62.11,61.71,61.94,31200.0,34.2699,34.4697,34.2477,34.3754,31200.0
2009-05-15 12:30:00,61.98,62.09,61.78,61.87,20300.0,34.3976,34.4586,34.2866,34.3365,20300.0
2009-05-15 12:40:00,61.84,61.95,61.6,61.72,22500.0,34.3199,34.3809,34.1867,34.2533,22500.0
2009-05-15 12:50:00,61.72,61.82,61.51,61.65,45900.0,34.2533,34.3088,34.1367,34.2144,45900.0
2009-05-15 13:00:00,61.64,61.78,61.6,61.72,27100.0,34.2089,34.2866,34.1867,34.2533,27100.0
2009-05-15 13:10:00,61.69,61.93,61.61,61.8,39600.0,34.2366,34.3698,34.1922,34.2977,39600.0
2009-05-15 13:20:00,61.81,61.88,61.67,61.71,47400.0,34.3032,34.3421,34.2255,34.2477,47400.0
2009-05-15 13:30:00,61.69,61.76,61.61,61.65,45400.0,34.2366,34.2755,34.1922,34.2144,45400.0
2009-05-15 13:40:00,61.63,61.73,61.6,61.72,61400.0,34.2033,34.2588,34.1867,34.2533,61400.0
2009-05-15 13:50:00,61.71,61.72,61.61,61.62,40600.0,34.2477,34.2533,34.1922,34.1978,40600.0
2009-05-15 14:00:00,61.62,61.62,61.24,61.43,99100.0,34.1978,34.1978,33.9869,34.0923,99100.0
2009-05-15 14:10:00,61.43,61.58,61.35,61.47,45300.0,34.0923,34.1756,34.0479,34.1145,45300.0
2009-05-15 14:20:00,61.49,61.67,61.33,61.4,56100.0,34.1256,34.2255,34.0368,34.0757,56100.0
2009-05-15 14:30:00,61.37,61.44,61.07,61.13,39400.0,34.059,34.0979,33.8925,33.9258,39400.0
2009-05-15 14:40:00,61.11,61.14,60.64,60.7,84700.0,33.9147,33.9314,33.6539,33.6872,84700.0
2009-05-15 14:50:00,60.69,60.91,60.59,60.85,63300.0,33.6816,33.8037,33.6261,33.7704,63300.0
2009-05-15 15:00:00,60.85,60.86,60.46,60.68,116700.0,33.7704,33.776,33.554,33.6761,116700.0
2009-05-15 15:10:00,60.7,60.99,60.61,60.83,134900.0,33.6872,33.8481,33.6372,33.7593,134900.0
2009-05-15 15:20:00,60.83,61.64,60.75,61.45,135600.0,33.7593,34.2089,33.7149,34.1034,135600.0
2009-05-15 15:30:00,61.45,61.62,61.17,61.17,127500.0,34.1034,34.1978,33.948,33.948,127500.0
2009-05-15 15:40:00,61.16,61.67,61.16,61.3,175400.0,33.9425,34.2255,33.9425,34.0202,175400.0
2009-05-15 15:50:00,61.31,61.72,61.23,61.68,465600.0,34.0257,34.2533,33.9813,34.2311,465600.0
2009-05-18 09:30:00,62.35,63.19,61.78,63.01,92600.0,34.6029,35.0691,34.2866,34.9692,92600.0
2009-05-18 09:40:00,63.03,63.53,62.65,63.31,73900.0,34.9803,35.2578,34.7694,35.1357,73900.0
2009-05-18 09:50:00,63.27,63.4,62.82,63.0,54000.0,35.1135,35.1856,34.8637,34.9636,54000.0
2009-05-18 10:00:00,62.99,63.2,62.77,63.0,66300.0,34.9581,35.0746,34.836,34.9636,66300.0
2009-05-18 10:10:00,62.99,63.08,62.58,63.0,61100.0,34.9581,35.008,34.7306,34.9636,61100.0
2009-05-18 10:20:00,63.03,63.19,62.76,62.82,35100.0,34.9803,35.0691,34.8304,34.8637,35100.0
2009-05-18 10:30:00,62.87,63.18,62.86,63.05,38700.0,34.8915,35.0635,34.8859,34.9914,38700.0
2009-05-18 10:40:00,63.01,63.44,62.98,63.41,48600.0,34.9692,35.2078,34.9525,35.1912,48600.0
2009-05-18 10:50:00,63.4,63.46,63.23,63.26,25600.0,35.1856,35.2189,35.0913,35.1079,25600.0
2009-05-18 11:00:00,63.37,63.46,63.28,63.44,20100.0,35.169,35.2189,35.119,35.2078,20100.0
2009-05-18 11:10:00,63.39,63.5,63.3,63.33,23500.0,35.1801,35.2411,35.1301,35.1468,23500.0
2009-05-18 11:20:00,63.32,63.52,63.24,63.45,26100.0,35.1412,35.2522,35.0968,35.2134,26100.0
2009-05-18 11:30:00,63.49,63.7,63.45,63.69,30500.0,35.2356,35.3521,35.2134,35.3466,30500.0
2009-05-18 11:40:00,63.67,63.88,63.63,63.85,22300.0,35.3355,35.452,35.3133,35.4354,22300.0
2009-05-18 11:50:00,63.89,64.0,63.65,63.65,24900.0,35.4576,35.5186,35.3244,35.3244,24900.0
2009-05-18 12:00:00,63.69,63.88,63.66,63.88,26000.0,35.3466,35.452,35.3299,35.452,26000.0
2009-05-18 12:10:00,63.88,63.89,63.71,63.81,32400.0,35.452,35.4576,35.3577,35.4132,32400.0
2009-05-18 12:20:00,63.8,64.23,63.73,64.17,30400.0,35.4076,35.6463,35.3688,35.613,30400.0
2009-05-18 12:30:00,64.22,64.5,64.18,64.5,64400.0,35.6407,35.7961,35.6185,35.7961,64400.0
2009-05-18 12:40:00,64.5,64.95,64.5,64.86,83100.0,35.7961,36.0459,35.7961,35.9959,83100.0
2009-05-18 12:50:00,64.82,65.03,64.73,65.0,43900.0,35.9737,36.0903,35.9238,36.0736,43900.0
2009-05-18 13:00:00,65.0,65.08,64.68,64.86,54300.0,36.0736,36.118,35.896,35.9959,54300.0
2009-05-18 13:10:00,64.86,64.9,64.67,64.83,42900.0,35.9959,36.0181,35.8905,35.9793,42900.0
2009-05-18 13:20:00,64.86,65.03,64.74,64.83,28300.0,35.9959,36.0903,35.9293,35.9793,28300.0
2009-05-18 13:30:00,64.83,65.0,64.72,65.0,35300.0,35.9793,36.0736,35.9182,36.0736,35300.0
2009-05-18 13:40:00,64.98,65.01,64.54,64.54,40600.0,36.0625,36.0792,35.8183,35.8183,40600.0
2009-05-18 13:50:00,64.55,64.67,64.42,64.53,55200.0,35.8239,35.8905,35.7517,35.8128,55200.0
2009-05-18 14:00:00,64.56,64.78,64.52,64.73,43000.0,35.8294,35.9515,35.8072,35.9238,43000.0
2009-05-18 14:10:00,64.77,64.93,64.71,64.85,49400.0,35.946,36.0348,35.9127,35.9904,49400.0
2009-05-18 14:20:00,64.87,65.06,64.79,64.96,46700.0,36.0015,36.1069,35.9571,36.0514,46700.0
2009-05-18 14:30:00,64.93,65.19,64.93,65.15,51500.0,36.0348,36.179,36.0348,36.1568,51500.0
2009-05-18 14:40:00,65.17,65.6,65.1,65.55,69400.0,36.1679,36.4066,36.1291,36.3788,69400.0
2009-05-18 14:50:00,65.56,65.75,65.54,65.64,65600.0,36.3844,36.4898,36.3733,36.4288,65600.0
2009-05-18 15:00:00,65.65,65.65,65.23,65.37,84800.0,36.4343,36.4343,36.2012,36.2789,84800.0
2009-05-18 15:10:00,65.42,65.48,65.22,65.31,110700.0,36.3067,36.34,36.1957,36.2456,110700.0
2009-05-18 15:20:00,65.31,65.36,65.03,65.18,75300.0,36.2456,36.2734,36.0903,36.1735,75300.0
2009-05-18 15:30:00,65.21,65.95,65.18,65.92,170400.0,36.1901,36.6008,36.1735,36.5842,170400.0
2009-05-18 15:40:00,65.91,66.41,65.69,66.33,309700.0,36.5786,36.8561,36.4565,36.8117,309700.0
2009-05-18 15:50:00,66.34,66.7,65.95,66.19,996200.0,36.8173,37.0171,36.6008,36.734,996200.0
2009-05-19 09:30:00,65.34,65.61,64.3,65.53,151200.0,36.2623,36.4121,35.6851,36.3677,151200.0
2009-05-19 09:40:00,65.47,65.51,64.65,65.11,49600.0,36.3344,36.3566,35.8794,36.1346,49600.0
2009-05-19 09:50:00,65.09,65.1,64.11,64.18,80500.0,36.1235,36.1291,35.5797,35.6185,80500.0
2009-05-19 10:00:00,64.14,64.89,64.08,64.86,62500.0,35.5963,36.0126,35.563,35.9959,62500.0
2009-05-19 10:10:00,64.83,64.89,64.58,64.89,40800.0,35.9793,36.0126,35.8405,36.0126,40800.0
2009-05-19 10:20:00,64.84,66.2,64.78,66.12,98600.0,35.9848,36.7396,35.9515,36.6952,98600.0
2009-05-19 10:30:00,66.08,66.29,65.66,66.28,63500.0,36.673,36.7895,36.4399,36.784,63500.0
2009-05-19 10:40:00,66.34,66.36,65.63,65.75,54700.0,36.8173,36.8284,36.4232,36.4898,54700.0
2009-05-19 10:50:00,65.7,65.77,65.32,65.46,54100.0,36.4621,36.5009,36.2512,36.3289,54100.0
2009-05-19 11:00:00,65.46,65.72,65.21,65.49,33000.0,36.3289,36.4732,36.1901,36.3455,33000.0
2009-05-19 11:10:00,65.49,65.59,65.26,65.46,35600.0,36.3455,36.401,36.2179,36.3289,35600.0
2009-05-19 11:20:00,65.44,65.65,65.24,65.63,27300.0,36.3178,36.4343,36.2068,36.4232,27300.0
2009-05-19 11:30:00,65.65,65.79,65.53,65.79,25300.0,36.4343,36.512,36.3677,36.512,25300.0
2009-05-19 11:40:00,65.82,66.14,65.81,66.13,21800.0,36.5287,36.7063,36.5231,36.7007,21800.0
2009-05-19 11:50:00,66.15,66.15,65.69,65.75,31400.0,36.7118,36.7118,36.4565,36.4898,31400.0
2009-05-19 12:00:00,65.75,65.75,65.13,65.34,36900.0,36.4898,36.4898,36.1457,36.2623,36900.0
2009-05-19 12:10:00,65.34,65.67,65.18,65.62,21900.0,36.2623,36.4454,36.1735,36.4177,21900.0
2009-05-19 12:20:00,65.59,65.65,65.4,65.51,21100.0,36.401,36.4343,36.2956,36.3566,21100.0
2009-05-19 12:30:00,65.5,65.5,64.94,65.06,31200.0,36.3511,36.3511,36.0403,36.1069,31200.0
2009-05-19 12:40:00,65.07,65.21,64.95,65.08,15800.0,36.1124,36.1901,36.0459,36.118,15800.0
2009-05-19 12:50:00,65.03,65.06,64.75,64.75,42700.0,36.0903,36.1069,35.9349,35.9349,42700.0
2009-05-19 13:00:00,64.77,65.11,64.72,65.11,20800.0,35.946,36.1346,35.9182,36.1346,20800.0
2009-05-19 13:10:00,65.11,65.31,65.01,65.3,45600.0,36.1346,36.2456,36.0792,36.2401,45600.0
2009-05-19 13:20:00,65.33,65.6,65.33,65.48,42200.0,36.2567,36.4066,36.2567,36.34,42200.0
2009-05-19 13:30:00,65.48,65.53,64.82,64.96,57700.0,36.34,36.3677,35.9737,36.0514,57700.0
2009-05-19 13:40:00,64.97,65.12,64.8,64.9,55600.0,36.057,36.1402,35.9626,36.0181,55600.0
2009-05-19 13:50:00,64.89,64.98,64.62,64.77,46300.0,36.0126,36.0625,35.8627,35.946,46300.0
2009-05-19 14:00:00,64.8,64.85,64.41,64.82,56800.0,35.9626,35.9904,35.7462,35.9737,56800.0
2009-05-19 14:10:00,64.8,65.0,64.67,65.0,32300.0,35.9626,36.0736,35.8905,36.0736,32300.0
2009-05-19 14:20:00,65.0,65.72,64.96,65.65,49000.0,36.0736,36.4732,36.0514,36.4343,49000.0
2009-05-19 14:30:00,65.67,65.92,65.58,65.63,46400.0,36.4454,36.5842,36.3955,36.4232,46400.0
2009-05-19 14:40:00,65.61,66.05,65.45,65.9,66700.0,36.4121,36.6563,36.3233,36.5731,66700.0
2009-05-19 14:50:00,65.93,66.04,65.86,65.94,32000.0,36.5897,36.6508,36.5509,36.5953,32000.0
2009-05-19 15:00:00,65.97,66.49,65.97,66.44,64500.0,36.6119,36.9005,36.6119,36.8728,64500.0
2009-05-19 15:10:00,66.44,66.48,66.04,66.27,51400.0,36.8728,36.895,36.6508,36.7784,51400.0
2009-05-19 15:20:00,66.29,66.42,66.16,66.29,45300.0,36.7895,36.8617,36.7174,36.7895,45300.0
2009-05-19 15:30:00,66.3,66.32,65.33,65.46,181000.0,36.7951,36.8062,36.2567,36.3289,181000.0
2009-05-19 15:40:00,65.46,65.72,64.92,64.95,166800.0,36.3289,36.4732,36.0292,36.0459,166800.0
2009-05-19 15:50:00,64.96,65.22,64.66,64.69,387600.0,36.0514,36.1957,35.8849,35.9016,387600.0
2009-05-20 09:30:00,65.56,66.59,65.51,66.25,62700.0,36.3844,36.956,36.3566,36.7673,62700.0
2009-05-20 09:40:00,66.32,66.67,66.02,66.37,41600.0,36.8062,37.0004,36.6397,36.8339,41600.0
2009-05-20 09:50:00,66.37,67.09,66.14,66.97,97500.0,36.8339,37.2335,36.7063,37.1669,97500.0
2009-05-20 10:00:00,67.0,67.24,66.8,66.93,100100.0,37.1836,37.3168,37.0726,37.1447,100100.0
2009-05-20 10:10:00,66.96,66.97,66.59,66.63,49000.0,37.1614,37.1669,36.956,36.9782,49000.0
2009-05-20 10:20:00,66.63,67.05,66.61,66.78,53800.0,36.9782,37.2113,36.9671,37.0615,53800.0
2009-05-20 10:30:00,66.78,66.95,66.73,66.79,38900.0,37.0615,37.1558,37.0337,37.067,38900.0
2009-05-20 10:40:00,66.83,66.94,66.46,66.58,39700.0,37.0892,37.1503,36.8839,36.9505,39700.0
2009-05-20 10:50:00,66.58,66.74,66.21,66.36,54500.0,36.9505,37.0393,36.7451,36.8284,54500.0
2009-05-20 11:00:00,66.31,66.68,66.29,66.37,47100.0,36.8006,37.006,36.7895,36.8339,47100.0
2009-05-20 11:10:00,66.34,66.41,66.08,66.24,42200.0,36.8173,36.8561,36.673,36.7618,42200.0
2009-05-20 11:20:00,66.19,66.37,65.93,66.09,35300.0,36.734,36.8339,36.5897,36.6785,35300.0
2009-05-20 11:30:00,66.17,66.72,66.16,66.62,35200.0,36.7229,37.0282,36.7174,36.9727,35200.0
2009-05-20 11:40:00,66.6,66.66,66.32,66.34,25500.0,36.9616,36.9949,36.8062,36.8173,25500.0
2009-05-20 11:50:00,66.37,66.43,65.52,65.56,61800.0,36.8339,36.8672,36.3622,36.3844,61800.0
2009-05-20 12:00:00,65.56,65.8,65.43,65.43,33100.0,36.3844,36.5176,36.3122,36.3122,33100.0
2009-05-20 12:10:00,65.49,65.83,65.42,65.69,46300.0,36.3455,36.5342,36.3067,36.4565,46300.0
2009-05-20 12:20:00,65.65,65.74,65.49,65.64,21100.0,36.4343,36.4843,36.3455,36.4288,21100.0
2009-05-20 12:30:00,65.64,65.69,65.32,65.57,49100.0,36.4288,36.4565,36.2512,36.3899,49100.0
2009-05-20 12:40:00,65.52,65.81,65.5,65.59,34400.0,36.3622,36.5231,36.3511,36.401,34400.0
2009-05-20 12:50:00,65.64,65.65,65.25,65.26,37300.0,36.4288,36.4343,36.2123,36.2179,37300.0
2009-05-20 13:00:00,65.26,65.39,65.2,65.26,25600.0,36.2179,36.29,36.1846,36.2179,25600.0
2009-05-20 13:10:00,65.25,65.48,65.15,65.15,27700.0,36.2123,36.34,36.1568,36.1568,27700.0
2009-05-20 13:20:00,65.16,65.41,64.99,65.34,38700.0,36.1624,36.3011,36.0681,36.2623,38700.0
2009-05-20 13:30:00,65.33,65.57,65.19,65.49,48600.0,36.2567,36.3899,36.179,36.3455,48600.0
2009-05-20 13:40:00,65.53,65.85,65.48,65.59,53400.0,36.3677,36.5453,36.34,36.401,53400.0
2009-05-20 13:50:00,65.56,65.7,65.54,65.62,17200.0,36.3844,36.4621,36.3733,36.4177,17200.0
2009-05-20 14:00:00,65.64,65.64,65.22,65.46,88400.0,36.4288,36.4288,36.1957,36.3289,88400.0
2009-05-20 14:10:00,65.48,65.71,65.27,65.71,58000.0,36.34,36.4676,36.2234,36.4676,58000.0
2009-05-20 14:20:00,65.74,65.79,65.53,65.61,24800.0,36.4843,36.512,36.3677,36.4121,24800.0
2009-05-20 14:30:00,65.62,65.65,65.15,65.27,61200.0,36.4177,36.4343,36.1568,36.2234,61200.0
2009-05-20 14:40:00,65.3,65.66,65.17,65.28,59100.0,36.2401,36.4399,36.1679,36.229,59100.0
2009-05-20 14:50:00,65.3,65.32,64.92,64.99,79900.0,36.2401,36.2512,36.0292,36.0681,79900.0
2009-05-20 15:00:00,64.96,65.02,64.5,64.5,70800.0,36.0514,36.0847,35.7961,35.7961,70800.0
2009-05-20 15:10:00,64.53,64.66,64.31,64.55,76400.0,35.8128,35.8849,35.6907,35.8239,76400.0
2009-05-20 15:20:00,64.54,64.55,64.14,64.29,88000.0,35.8183,35.8239,35.5963,35.6796,88000.0
2009-05-20 15:30:00,64.31,64.61,64.05,64.44,113600.0,35.6907,35.8572,35.5464,35.7628,113600.0
2009-05-20 15:40:00,64.45,64.57,64.08,64.48,136500.0,35.7684,35.835,35.563,35.785,136500.0
2009-05-20 15:50:00,64.48,64.64,64.14,64.41,344600.0,35.785,35.8738,35.5963,35.7462,344600.0
2009-05-21 09:30:00,63.58,64.01,62.64,63.13,112300.0,35.2855,35.5242,34.7639,35.0358,112300.0
2009-05-21 09:40:00,63.13,63.67,62.94,63.62,81200.0,35.0358,35.3355,34.9303,35.3077,81200.0
2009-05-21 09:50:00,63.62,64.28,63.58,63.64,79700.0,35.3077,35.674,35.2855,35.3188,79700.0
2009-05-21 10:00:00,63.61,63.99,63.3,63.96,83500.0,35.3022,35.5131,35.1301,35.4964,83500.0
2009-05-21 10:10:00,63.94,64.09,63.25,63.36,66800.0,35.4853,35.5686,35.1024,35.1634,66800.0
2009-05-21 10:20:00,63.37,63.54,63.1,63.38,80400.0,35.169,35.2633,35.0191,35.1745,80400.0
2009-05-21 10:30:00,63.38,63.83,63.31,63.69,35100.0,35.1745,35.4243,35.1357,35.3466,35100.0
2009-05-21 10:40:00,63.68,63.93,63.67,63.75,34600.0,35.341,35.4798,35.3355,35.3799,34600.0
2009-05-21 10:50:00,63.7,63.7,63.23,63.38,17400.0,35.3521,35.3521,35.0913,35.1745,17400.0
2009-05-21 11:00:00,63.41,63.58,63.27,63.34,16700.0,35.1912,35.2855,35.1135,35.1523,16700.0
2009-05-21 11:10:00,63.3,63.54,63.27,63.5,18700.0,35.1301,35.2633,35.1135,35.2411,18700.0
2009-05-21 11:20:00,63.49,63.6,63.49,63.55,32100.0,35.2356,35.2966,35.2356,35.2689,32100.0
2009-05-21 11:30:00,63.56,64.15,63.5,64.09,84600.0,35.2744,35.6019,35.2411,35.5686,84600.0
2009-05-21 11:40:00,64.1,64.57,64.04,64.51,38300.0,35.5741,35.835,35.5408,35.8017,38300.0
2009-05-21 11:50:00,64.51,65.18,64.51,65.08,48400.0,35.8017,36.1735,35.8017,36.118,48400.0
2009-05-21 12:00:00,65.13,65.27,64.67,64.8,47700.0,36.1457,36.2234,35.8905,35.9626,47700.0
2009-05-21 12:10:00,64.8,64.89,64.53,64.7,49700.0,35.9626,36.0126,35.8128,35.9071,49700.0
2009-05-21 12:20:00,64.68,64.91,64.64,64.8,41000.0,35.896,36.0237,35.8738,35.9626,41000.0
2009-05-21 12:30:00,64.79,65.0,64.72,64.75,42400.0,35.9571,36.0736,35.9182,35.9349,42400.0
2009-05-21 12:40:00,64.74,64.74,64.11,64.3,53400.0,35.9293,35.9293,35.5797,35.6851,53400.0
2009-05-21 12:50:00,64.3,64.3,63.87,64.1,49900.0,35.6851,35.6851,35.4465,35.5741,49900.0
2009-05-21 13:00:00,64.06,64.41,64.06,64.22,21700.0,35.5519,35.7462,35.5519,35.6407,21700.0
2009-05-21 13:10:00,64.21,64.21,63.7,63.72,17100.0,35.6352,35.6352,35.3521,35.3632,17100.0
2009-05-21 13:20:00,63.7,63.86,63.61,63.69,20400.0,35.3521,35.4409,35.3022,35.3466,20400.0
2009-05-21 13:30:00,63.71,63.78,63.49,63.58,24500.0,35.3577,35.3965,35.2356,35.2855,24500.0
2009-05-21 13:40:00,63.56,63.99,63.54,63.69,34900.0,35.2744,35.5131,35.2633,35.3466,34900.0
2009-05-21 13:50:00,63.66,63.67,63.26,63.49,28300.0,35.3299,35.3355,35.1079,35.2356,28300.0
2009-05-21 14:00:00,63.43,63.44,62.89,63.02,37600.0,35.2023,35.2078,34.9026,34.9747,37600.0
2009-05-21 14:10:00,63.04,63.06,62.8,62.91,23600.0,34.9858,34.9969,34.8526,34.9137,23600.0
2009-05-21 14:20:00,62.97,63.03,62.81,62.96,48200.0,34.947,34.9803,34.8582,34.9414,48200.0
2009-05-21 14:30:00,62.97,63.22,62.8,62.93,57700.0,34.947,35.0857,34.8526,34.9248,57700.0
2009-05-21 14:40:00,62.93,62.94,62.54,62.69,41800.0,34.9248,34.9303,34.7084,34.7916,41800.0
2009-05-21 14:50:00,62.66,62.92,62.54,62.9,42100.0,34.775,34.9192,34.7084,34.9081,42100.0
2009-05-21 15:00:00,62.89,63.03,62.72,62.87,40700.0,34.9026,34.9803,34.8083,34.8915,40700.0
2009-05-21 15:10:00,62.87,63.23,62.84,63.17,40600.0,34.8915,35.0913,34.8748,35.058,40600.0
2009-05-21 15:20:00,63.15,63.2,62.88,63.02,38900.0,35.0469,35.0746,34.897,34.9747,38900.0
2009-05-21 15:30:00,63.06,63.87,63.05,63.6,130100.0,34.9969,35.4465,34.9914,35.2966,130100.0
2009-05-21 15:40:00,63.6,64.25,63.42,63.82,171600.0,35.2966,35.6574,35.1967,35.4187,171600.0
2009-05-21 15:50:00,63.8,64.48,63.64,64.28,295100.0,35.4076,35.785,35.3188,35.674,295100.0
2009-05-22 09:30:00,64.55,65.71,64.52,64.57,81100.0,35.8239,36.4676,35.8072,35.835,81100.0
2009-05-22 09:40:00,64.58,64.74,63.95,64.22,63400.0,35.8405,35.9293,35.4909,35.6407,63400.0
2009-05-22 09:50:00,64.23,64.62,64.0,64.62,90600.0,35.6463,35.8627,35.5186,35.8627,90600.0
2009-05-22 10:00:00,64.65,64.82,64.43,64.69,119300.0,35.8794,35.9737,35.7573,35.9016,119300.0
2009-05-22 10:10:00,64.71,65.24,64.6,65.2,85300.0,35.9127,36.2068,35.8516,36.1846,85300.0
2009-05-22 10:20:00,65.2,65.36,65.09,65.11,37800.0,36.1846,36.2734,36.1235,36.1346,37800.0
2009-05-22 10:30:00,65.11,65.4,65.11,65.21,31000.0,36.1346,36.2956,36.1346,36.1901,31000.0
2009-05-22 10:40:00,65.24,65.71,65.24,65.49,47000.0,36.2068,36.4676,36.2068,36.3455,47000.0
2009-05-22 10:50:00,65.5,65.72,65.44,65.65,42800.0,36.3511,36.4732,36.3178,36.4343,42800.0
2009-05-22 11:00:00,65.66,65.68,65.16,65.33,88100.0,36.4399,36.451,36.1624,36.2567,88100.0
2009-05-22 11:10:00,65.36,65.62,65.34,65.41,35300.0,36.2734,36.4177,36.2623,36.3011,35300.0
2009-05-22 11:20:00,65.43,65.52,65.23,65.33,24800.0,36.3122,36.3622,36.2012,36.2567,24800.0
2009-05-22 11:30:00,65.32,65.41,65.19,65.25,15700.0,36.2512,36.3011,36.179,36.2123,15700.0
2009-05-22 11:40:00,65.25,65.39,65.2,65.36,8500.0,36.2123,36.29,36.1846,36.2734,8500.0
2009-05-22 11:50:00,65.38,65.38,65.12,65.2,20300.0,36.2845,36.2845,36.1402,36.1846,20300.0
2009-05-22 12:00:00,65.24,65.4,65.24,65.4,21000.0,36.2068,36.2956,36.2068,36.2956,21000.0
2009-05-22 12:10:00,65.42,65.56,65.32,65.39,31700.0,36.3067,36.3844,36.2512,36.29,31700.0
2009-05-22 12:20:00,65.39,65.46,65.26,65.26,21600.0,36.29,36.3289,36.2179,36.2179,21600.0
2009-05-22 12:30:00,65.26,65.29,64.97,65.06,25700.0,36.2179,36.2345,36.057,36.1069,25700.0
2009-05-22 12:40:00,65.07,65.16,65.03,65.05,20800.0,36.1124,36.1624,36.0903,36.1014,20800.0
2009-05-22 12:50:00,65.05,65.39,65.02,65.34,24500.0,36.1014,36.29,36.0847,36.2623,24500.0
2009-05-22 13:00:00,65.37,65.52,65.31,65.33,29600.0,36.2789,36.3622,36.2456,36.2567,29600.0
2009-05-22 13:10:00,65.32,65.33,65.13,65.15,41200.0,36.2512,36.2567,36.1457,36.1568,41200.0
2009-05-22 13:20:00,65.13,65.13,64.97,65.0,28400.0,36.1457,36.1457,36.057,36.0736,28400.0
2009-05-22 13:30:00,65.02,65.03,64.71,64.81,31000.0,36.0847,36.0903,35.9127,35.9682,31000.0
2009-05-22 13:40:00,64.82,64.98,64.76,64.89,21100.0,35.9737,36.0625,35.9404,36.0126,21100.0
2009-05-22 13:50:00,64.9,64.97,64.72,64.75,23300.0,36.0181,36.057,35.9182,35.9349,23300.0
2009-05-22 14:00:00,64.73,64.8,64.63,64.71,33000.0,35.9238,35.9626,35.8683,35.9127,33000.0
2009-05-22 14:10:00,64.74,64.74,64.42,64.55,24600.0,35.9293,35.9293,35.7517,35.8239,24600.0
2009-05-22 14:20:00,64.53,64.67,64.45,64.62,12900.0,35.8128,35.8905,35.7684,35.8627,12900.0
2009-05-22 14:30:00,64.6,64.62,64.53,64.57,11500.0,35.8516,35.8627,35.8128,35.835,11500.0
2009-05-22 14:40:00,64.58,64.73,64.53,64.53,15700.0,35.8405,35.9238,35.8128,35.8128,15700.0
2009-05-22 14:50:00,64.51,64.69,64.44,64.69,25800.0,35.8017,35.9016,35.7628,35.9016,25800.0
2009-05-22 15:00:00,64.68,64.72,64.52,64.72,40400.0,35.896,35.9182,35.8072,35.9182,40400.0
2009-05-22 15:10:00,64.73,65.12,64.71,64.94,58200.0,35.9238,36.1402,35.9127,36.0403,58200.0
2009-05-22 15:20:00,64.92,64.94,64.68,64.83,50100.0,36.0292,36.0403,35.896,35.9793,50100.0
2009-05-22 15:30:00,64.79,65.21,64.75,65.06,50100.0,35.9571,36.1901,35.9349,36.1069,50100.0
2009-05-22 15:40:00,65.06,65.13,64.52,64.64,120600.0,36.1069,36.1457,35.8072,35.8738,120600.0
2009-05-22 15:50:00,64.66,64.73,63.99,64.25,363700.0,35.8849,35.9238,35.5131,35.6574,363700.0
2009-05-26 09:30:00,64.4,64.8,63.59,64.53,104800.0,35.7406,35.9626,35.2911,35.8128,104800.0
2009-05-26 09:40:00,64.49,64.82,64.29,64.59,66400.0,35.7906,35.9737,35.6796,35.8461,66400.0
2009-05-26 09:50:00,64.56,64.56,63.89,64.34,136200.0,35.8294,35.8294,35.4576,35.7073,136200.0
2009-05-26 10:00:00,64.36,65.41,64.29,65.18,162700.0,35.7184,36.3011,35.6796,36.1735,162700.0
2009-05-26 10:10:00,65.21,65.92,65.18,65.82,79800.0,36.1901,36.5842,36.1735,36.5287,79800.0
2009-05-26 10:20:00,65.78,65.88,65.44,65.54,63400.0,36.5065,36.562,36.3178,36.3733,63400.0
2009-05-26 10:30:00,65.54,66.32,65.54,66.27,63600.0,36.3733,36.8062,36.3733,36.7784,63600.0
2009-05-26 10:40:00,66.3,66.5,66.13,66.13,48600.0,36.7951,36.9061,36.7007,36.7007,48600.0
2009-05-26 10:50:00,66.1,66.3,65.95,65.95,30200.0,36.6841,36.7951,36.6008,36.6008,30200.0
2009-05-26 11:00:00,66.0,66.06,65.72,65.75,52800.0,36.6286,36.6619,36.4732,36.4898,52800.0
2009-05-26 11:10:00,65.76,66.02,65.71,66.01,35500.0,36.4954,36.6397,36.4676,36.6341,35500.0
2009-05-26 11:20:00,66.03,66.21,66.0,66.04,32900.0,36.6452,36.7451,36.6286,36.6508,32900.0
2009-05-26 11:30:00,66.06,66.08,65.82,66.03,20600.0,36.6619,36.673,36.5287,36.6452,20600.0
2009-05-26 11:40:00,66.03,66.48,66.02,66.41,37700.0,36.6452,36.895,36.6397,36.8561,37700.0
2009-05-26 11:50:00,66.41,66.67,66.38,66.41,58000.0,36.8561,37.0004,36.8395,36.8561,58000.0
2009-05-26 12:00:00,66.39,66.72,66.37,66.57,42500.0,36.845,37.0282,36.8339,36.9449,42500.0
2009-05-26 12:10:00,66.57,66.83,66.56,66.82,38400.0,36.9449,37.0892,36.9394,37.0837,38400.0
2009-05-26 12:20:00,66.82,66.98,66.76,66.92,69300.0,37.0837,37.1725,37.0504,37.1392,69300.0
2009-05-26 12:30:00,66.94,66.94,66.6,66.69,50700.0,37.1503,37.1503,36.9616,37.0115,50700.0
2009-05-26 12:40:00,66.7,67.05,66.68,67.05,48000.0,37.0171,37.2113,37.006,37.2113,48000.0
2009-05-26 12:50:00,67.05,67.61,66.94,67.5,74200.0,37.2113,37.5221,37.1503,37.461,74200.0
2009-05-26 13:00:00,67.51,67.73,67.36,67.36,54900.0,37.4666,37.5887,37.3834,37.3834,54900.0
2009-05-26 13:10:00,67.36,67.41,67.05,67.21,62600.0,37.3834,37.4111,37.2113,37.3001,62600.0
2009-05-26 13:20:00,67.21,67.21,66.78,67.13,31200.0,37.3001,37.3001,37.0615,37.2557,31200.0
2009-05-26 13:30:00,67.11,67.13,66.85,66.94,28100.0,37.2446,37.2557,37.1003,37.1503,28100.0
2009-05-26 13:40:00,66.95,66.97,66.74,66.76,39900.0,37.1558,37.1669,37.0393,37.0504,39900.0
2009-05-26 13:50:00,66.72,66.92,66.63,66.92,27500.0,37.0282,37.1392,36.9782,37.1392,27500.0
2009-05-26 14:00:00,66.93,67.29,66.92,67.16,43800.0,37.1447,37.3445,37.1392,37.2724,43800.0
2009-05-26 14:10:00,67.16,67.16,66.94,67.11,31800.0,37.2724,37.2724,37.1503,37.2446,31800.0
2009-05-26 14:20:00,67.11,67.16,66.82,66.89,39800.0,37.2446,37.2724,37.0837,37.1225,39800.0
2009-05-26 14:30:00,66.92,67.0,66.87,66.92,25400.0,37.1392,37.1836,37.1114,37.1392,25400.0
2009-05-26 14:40:00,66.93,67.1,66.86,67.08,40900.0,37.1447,37.2391,37.1059,37.228,40900.0
2009-05-26 14:50:00,67.02,67.07,66.61,66.65,74500.0,37.1947,37.2224,36.9671,36.9893,74500.0
2009-05-26 15:00:00,66.67,67.14,66.67,67.13,66500.0,37.0004,37.2613,37.0004,37.2557,66500.0
2009-05-26 15:10:00,67.1,67.28,66.77,66.91,96300.0,37.2391,37.339,37.0559,37.1336,96300.0
2009-05-26 15:20:00,66.9,67.32,66.84,67.21,108900.0,37.1281,37.3612,37.0948,37.3001,108900.0
2009-05-26 15:30:00,67.19,67.54,67.09,67.34,133700.0,37.289,37.4832,37.2335,37.3723,133700.0
2009-05-26 15:40:00,67.32,67.44,66.96,67.28,234300.0,37.3612,37.4277,37.1614,37.339,234300.0
2009-05-26 15:50:00,67.3,67.59,66.99,67.11,660800.0,37.3501,37.511,37.178,37.2446,660800.0
2009-05-27 09:30:00,67.49,67.65,66.88,67.2,65200.0,37.4555,37.5443,37.117,37.2946,65200.0
2009-05-27 09:40:00,67.16,67.16,66.45,67.0,56300.0,37.2724,37.2724,36.8783,37.1836,56300.0
2009-05-27 09:50:00,66.98,67.02,66.43,66.65,59200.0,37.1725,37.1947,36.8672,36.9893,59200.0
2009-05-27 10:00:00,66.62,66.96,65.95,66.18,145100.0,36.9727,37.1614,36.6008,36.7285,145100.0
2009-05-27 10:10:00,66.22,66.41,66.04,66.3,72400.0,36.7507,36.8561,36.6508,36.7951,72400.0
2009-05-27 10:20:00,66.3,66.76,66.3,66.63,61400.0,36.7951,37.0504,36.7951,36.9782,61400.0
2009-05-27 10:30:00,66.63,66.8,66.37,66.66,76100.0,36.9782,37.0726,36.8339,36.9949,76100.0
2009-05-27 10:40:00,66.7,66.77,66.3,66.31,49200.0,37.0171,37.0559,36.7951,36.8006,49200.0
2009-05-27 10:50:00,66.3,66.57,66.22,66.52,47500.0,36.7951,36.9449,36.7507,36.9172,47500.0
2009-05-27 11:00:00,66.49,66.56,66.1,66.33,51000.0,36.9005,36.9394,36.6841,36.8117,51000.0
2009-05-27 11:10:00,66.31,66.5,66.28,66.48,44900.0,36.8006,36.9061,36.784,36.895,44900.0
2009-05-27 11:20:00,66.5,66.82,66.3,66.73,57600.0,36.9061,37.0837,36.7951,37.0337,57600.0
2009-05-27 11:30:00,66.72,66.98,66.61,66.92,65000.0,37.0282,37.1725,36.9671,37.1392,65000.0
2009-05-27 11:40:00,66.9,66.96,66.66,66.78,54800.0,37.1281,37.1614,36.9949,37.0615,54800.0
2009-05-27 11:50:00,66.78,66.92,66.71,66.83,57300.0,37.0615,37.1392,37.0226,37.0892,57300.0
2009-05-27 12:00:00,66.84,67.0,66.6,66.81,69600.0,37.0948,37.1836,36.9616,37.0781,69600.0
2009-05-27 12:10:00,66.82,67.03,66.71,66.93,66400.0,37.0837,37.2002,37.0226,37.1447,66400.0
2009-05-27 12:20:00,66.92,67.14,66.76,67.14,66300.0,37.1392,37.2613,37.0504,37.2613,66300.0
2009-05-27 12:30:00,67.14,67.19,66.71,66.71,39600.0,37.2613,37.289,37.0226,37.0226,39600.0
2009-05-27 12:40:00,66.71,66.83,66.58,66.59,44400.0,37.0226,37.0892,36.9505,36.956,44400.0
2009-05-27 12:50:00,66.59,66.64,66.21,66.44,47200.0,36.956,36.9838,36.7451,36.8728,47200.0
2009-05-27 13:00:00,66.46,66.75,66.35,66.41,39100.0,36.8839,37.0448,36.8228,36.8561,39100.0
2009-05-27 13:10:00,66.41,66.42,66.25,66.25,23100.0,36.8561,36.8617,36.7673,36.7673,23100.0
2009-05-27 13:20:00,66.25,66.25,65.93,66.09,47300.0,36.7673,36.7673,36.5897,36.6785,47300.0
2009-05-27 13:30:00,66.1,66.1,65.94,65.98,72900.0,36.6841,36.6841,36.5953,36.6175,72900.0
2009-05-27 13:40:00,65.97,66.13,65.87,65.87,58300.0,36.6119,36.7007,36.5564,36.5564,58300.0
2009-05-27 13:50:00,65.89,65.92,65.55,65.78,70600.0,36.5675,36.5842,36.3788,36.5065,70600.0
2009-05-27 14:00:00,65.72,65.87,65.27,65.46,64000.0,36.4732,36.5564,36.2234,36.3289,64000.0
2009-05-27 14:10:00,65.43,65.56,65.32,65.46,54300.0,36.3122,36.3844,36.2512,36.3289,54300.0
2009-05-27 14:20:00,65.42,65.44,65.05,65.37,63900.0,36.3067,36.3178,36.1014,36.2789,63900.0
2009-05-27 14:30:00,65.36,65.38,65.01,65.18,85500.0,36.2734,36.2845,36.0792,36.1735,85500.0
2009-05-27 14:40:00,65.2,65.97,65.2,65.68,152700.0,36.1846,36.6119,36.1846,36.451,152700.0
2009-05-27 14:50:00,65.68,65.76,65.22,65.29,95500.0,36.451,36.4954,36.1957,36.2345,95500.0
2009-05-27 15:00:00,65.27,65.43,65.14,65.35,110300.0,36.2234,36.3122,36.1513,36.2678,110300.0
2009-05-27 15:10:00,65.35,65.36,65.0,65.01,110900.0,36.2678,36.2734,36.0736,36.0792,110900.0
2009-05-27 15:20:00,65.02,65.02,64.55,64.76,112500.0,36.0847,36.0847,35.8239,35.9404,112500.0
2009-05-27 15:30:00,64.76,65.05,64.63,64.7,164300.0,35.9404,36.1014,35.8683,35.9071,164300.0
2009-05-27 15:40:00,64.69,65.45,64.65,65.2,203800.0,35.9016,36.3233,35.8794,36.1846,203800.0
2009-05-27 15:50:00,65.21,65.26,64.8,65.04,652400.0,36.1901,36.2179,35.9626,36.0958,652400.0
2009-05-28 09:30:00,65.55,66.01,65.07,65.26,131200.0,36.3788,36.6341,36.1124,36.2179,131200.0
2009-05-28 09:40:00,65.29,65.4,64.54,64.57,114500.0,36.2345,36.2956,35.8183,35.835,114500.0
2009-05-28 09:50:00,64.57,64.78,64.24,64.71,98800.0,35.835,35.9515,35.6518,35.9127,98800.0
2009-05-28 10:00:00,64.66,64.66,63.58,63.66,131100.0,35.8849,35.8849,35.2855,35.3299,131100.0
2009-05-28 10:10:00,63.66,63.94,63.5,63.81,83900.0,35.3299,35.4853,35.2411,35.4132,83900.0
2009-05-28 10:20:00,63.82,64.1,63.75,63.83,65000.0,35.4187,35.5741,35.3799,35.4243,65000.0
2009-05-28 10:30:00,63.89,64.38,63.7,64.23,59200.0,35.4576,35.7295,35.3521,35.6463,59200.0
2009-05-28 10:40:00,64.21,64.27,63.98,64.18,32000.0,35.6352,35.6685,35.5075,35.6185,32000.0
2009-05-28 10:50:00,64.19,64.57,64.08,64.53,81700.0,35.6241,35.835,35.563,35.8128,81700.0
2009-05-28 11:00:00,64.6,64.89,64.56,64.76,38800.0,35.8516,36.0126,35.8294,35.9404,38800.0
2009-05-28 11:10:00,64.8,64.84,64.38,64.41,45800.0,35.9626,35.9848,35.7295,35.7462,45800.0
2009-05-28 11:20:00,64.36,64.5,64.16,64.19,36100.0,35.7184,35.7961,35.6074,35.6241,36100.0
2009-05-28 11:30:00,64.18,64.51,64.12,64.36,32100.0,35.6185,35.8017,35.5852,35.7184,32100.0
2009-05-28 11:40:00,64.34,64.34,64.04,64.31,32400.0,35.7073,35.7073,35.5408,35.6907,32400.0
2009-05-28 11:50:00,64.25,64.32,63.98,64.05,35800.0,35.6574,35.6962,35.5075,35.5464,35800.0
2009-05-28 12:00:00,64.09,64.15,63.72,63.77,33600.0,35.5686,35.6019,35.3632,35.391,33600.0
2009-05-28 12:10:00,63.75,63.98,63.71,63.85,24100.0,35.3799,35.5075,35.3577,35.4354,24100.0
2009-05-28 12:20:00,63.81,63.87,63.65,63.75,20500.0,35.4132,35.4465,35.3244,35.3799,20500.0
2009-05-28 12:30:00,63.72,63.83,63.65,63.69,19100.0,35.3632,35.4243,35.3244,35.3466,19100.0
2009-05-28 12:40:00,63.67,63.76,63.4,63.47,23800.0,35.3355,35.3854,35.1856,35.2245,23800.0
2009-05-28 12:50:00,63.43,63.5,63.26,63.44,53600.0,35.2023,35.2411,35.1079,35.2078,53600.0
2009-05-28 13:00:00,63.47,64.0,63.41,63.75,74600.0,35.2245,35.5186,35.1912,35.3799,74600.0
2009-05-28 13:10:00,63.79,64.55,63.78,64.32,85300.0,35.4021,35.8239,35.3965,35.6962,85300.0
2009-05-28 13:20:00,64.34,64.48,64.12,64.16,60500.0,35.7073,35.785,35.5852,35.6074,60500.0
2009-05-28 13:30:00,64.18,64.36,64.05,64.26,47300.0,35.6185,35.7184,35.5464,35.6629,47300.0
2009-05-28 13:40:00,64.24,64.37,64.04,64.06,47300.0,35.6518,35.724,35.5408,35.5519,47300.0
2009-05-28 13:50:00,64.07,64.34,63.87,64.05,51100.0,35.5575,35.7073,35.4465,35.5464,51100.0
2009-05-28 14:00:00,64.04,64.3,63.97,64.24,37000.0,35.5408,35.6851,35.502,35.6518,37000.0
2009-05-28 14:10:00,64.3,64.44,64.16,64.39,45100.0,35.6851,35.7628,35.6074,35.7351,45100.0
2009-05-28 14:20:00,64.41,65.0,64.39,64.86,66700.0,35.7462,36.0736,35.7351,35.9959,66700.0
2009-05-28 14:30:00,64.86,65.09,64.81,64.84,41100.0,35.9959,36.1235,35.9682,35.9848,41100.0
2009-05-28 14:40:00,64.81,65.11,64.76,65.11,44000.0,35.9682,36.1346,35.9404,36.1346,44000.0
2009-05-28 14:50:00,65.12,65.17,64.65,64.78,95400.0,36.1402,36.1679,35.8794,35.9515,95400.0
2009-05-28 15:00:00,64.78,65.01,64.66,64.74,89800.0,35.9515,36.0792,35.8849,35.9293,89800.0
2009-05-28 15:10:00,64.73,64.89,64.42,64.8,78400.0,35.9238,36.0126,35.7517,35.9626,78400.0
2009-05-28 15:20:00,64.8,64.82,64.4,64.8,70600.0,35.9626,35.9737,35.7406,35.9626,70600.0
2009-05-28 15:30:00,64.83,65.05,64.63,64.99,89100.0,35.9793,36.1014,35.8683,36.0681,89100.0
2009-05-28 15:40:00,64.99,65.18,64.83,65.12,152700.0,36.0681,36.1735,35.9793,36.1402,152700.0
2009-05-28 15:50:00,65.12,65.7,65.0,65.34,510100.0,36.1402,36.4621,36.0736,36.2623,510100.0
2009-05-29 09:30:00,65.74,65.75,64.9,65.27,75700.0,36.4843,36.4898,36.0181,36.2234,75700.0
2009-05-29 09:40:00,65.26,65.55,64.35,64.44,61800.0,36.2179,36.3788,35.7129,35.7628,61800.0
2009-05-29 09:50:00,64.42,64.65,64.27,64.64,72400.0,35.7517,35.8794,35.6685,35.8738,72400.0
2009-05-29 10:00:00,64.61,65.39,64.45,65.36,110800.0,35.8572,36.29,35.7684,36.2734,110800.0
2009-05-29 10:10:00,65.32,65.44,65.08,65.25,86900.0,36.2512,36.3178,36.118,36.2123,86900.0
2009-05-29 10:20:00,65.28,65.7,65.26,65.61,48400.0,36.229,36.4621,36.2179,36.4121,48400.0
2009-05-29 10:30:00,65.63,65.96,65.56,65.8,68400.0,36.4232,36.6064,36.3844,36.5176,68400.0
2009-05-29 10:40:00,65.8,65.86,65.39,65.43,48500.0,36.5176,36.5509,36.29,36.3122,48500.0
2009-05-29 10:50:00,65.45,65.53,65.26,65.28,20400.0,36.3233,36.3677,36.2179,36.229,20400.0
2009-05-29 11:00:00,65.25,65.37,65.02,65.02,34600.0,36.2123,36.2789,36.0847,36.0847,34600.0
2009-05-29 11:10:00,65.02,65.04,64.93,64.99,12600.0,36.0847,36.0958,36.0348,36.0681,12600.0
2009-05-29 11:20:00,64.98,65.03,64.64,64.64,27400.0,36.0625,36.0903,35.8738,35.8738,27400.0
2009-05-29 11:30:00,64.61,64.68,64.37,64.37,40000.0,35.8572,35.896,35.724,35.724,40000.0
2009-05-29 11:40:00,64.35,64.6,64.29,64.54,22600.0,35.7129,35.8516,35.6796,35.8183,22600.0
2009-05-29 11:50:00,64.57,64.68,64.41,64.47,28400.0,35.835,35.896,35.7462,35.7795,28400.0
2009-05-29 12:00:00,64.5,64.66,64.42,64.65,26400.0,35.7961,35.8849,35.7517,35.8794,26400.0
2009-05-29 12:10:00,64.65,64.84,64.65,64.75,27900.0,35.8794,35.9848,35.8794,35.9349,27900.0
2009-05-29 12:20:00,64.76,64.76,64.5,64.62,30600.0,35.9404,35.9404,35.7961,35.8627,30600.0
2009-05-29 12:30:00,64.61,64.73,64.5,64.6,31700.0,35.8572,35.9238,35.7961,35.8516,31700.0
2009-05-29 12:40:00,64.6,64.71,64.5,64.54,35800.0,35.8516,35.9127,35.7961,35.8183,35800.0
2009-05-29 12:50:00,64.55,64.72,64.55,64.65,12700.0,35.8239,35.9182,35.8239,35.8794,12700.0
2009-05-29 13:00:00,64.68,64.83,64.57,64.63,24600.0,35.896,35.9793,35.835,35.8683,24600.0
2009-05-29 13:10:00,64.61,64.75,64.58,64.75,27400.0,35.8572,35.9349,35.8405,35.9349,27400.0
2009-05-29 13:20:00,64.72,64.94,64.7,64.89,38900.0,35.9182,36.0403,35.9071,36.0126,38900.0
2009-05-29 13:30:00,64.89,65.08,64.87,65.0,35200.0,36.0126,36.118,36.0015,36.0736,35200.0
2009-05-29 13:40:00,64.98,65.0,64.74,64.77,20900.0,36.0625,36.0736,35.9293,35.946,20900.0
2009-05-29 13:50:00,64.75,64.77,64.57,64.66,31700.0,35.9349,35.946,35.835,35.8849,31700.0
2009-05-29 14:00:00,64.66,64.77,64.5,64.76,27200.0,35.8849,35.946,35.7961,35.9404,27200.0
2009-05-29 14:10:00,64.75,65.01,64.75,64.9,31800.0,35.9349,36.0792,35.9349,36.0181,31800.0
2009-05-29 14:20:00,64.9,65.07,64.88,65.05,54100.0,36.0181,36.1124,36.007,36.1014,54100.0
2009-05-29 14:30:00,65.05,65.13,64.88,64.99,55300.0,36.1014,36.1457,36.007,36.0681,55300.0
2009-05-29 14:40:00,65.0,65.01,64.76,64.78,43100.0,36.0736,36.0792,35.9404,35.9515,43100.0
2009-05-29 14:50:00,64.78,65.01,64.63,65.01,79000.0,35.9515,36.0792,35.8683,36.0792,79000.0
2009-05-29 15:00:00,64.99,65.37,64.9,65.19,71500.0,36.0681,36.2789,36.0181,36.179,71500.0
2009-05-29 15:10:00,65.18,65.51,65.17,65.48,74700.0,36.1735,36.3566,36.1679,36.34,74700.0
2009-05-29 15:20:00,65.5,65.54,65.29,65.43,95300.0,36.3511,36.3733,36.2345,36.3122,95300.0
2009-05-29 15:30:00,65.4,65.55,65.2,65.46,65400.0,36.2956,36.3788,36.1846,36.3289,65400.0
2009-05-29 15:40:00,65.44,66.01,65.39,66.0,146900.0,36.3178,36.6341,36.29,36.6286,146900.0
2009-05-29 15:50:00,65.95,66.65,65.94,66.48,481600.0,36.6008,36.9893,36.5953,36.895,481600.0
2009-06-01 09:30:00,66.88,67.5,66.65,66.65,145900.0,37.117,37.461,36.9893,36.9893,145900.0
2009-06-01 09:40:00,66.63,67.06,66.62,66.93,105900.0,36.9782,37.2169,36.9727,37.1447,105900.0
2009-06-01 09:50:00,66.97,67.4,66.84,67.37,104400.0,37.1669,37.4055,37.0948,37.3889,104400.0
2009-06-01 10:00:00,67.39,68.25,67.33,67.74,155800.0,37.4,37.8773,37.3667,37.5942,155800.0
2009-06-01 10:10:00,67.74,68.25,67.44,68.21,157500.0,37.5942,37.8773,37.4277,37.8551,157500.0
2009-06-01 10:20:00,68.21,68.53,68.04,68.14,85500.0,37.8551,38.0327,37.7607,37.8162,85500.0
2009-06-01 10:30:00,68.2,68.22,67.76,68.15,67600.0,37.8495,37.8606,37.6053,37.8218,67600.0
2009-06-01 10:40:00,68.18,68.19,67.77,67.88,48400.0,37.8384,37.844,37.6109,37.6719,48400.0
2009-06-01 10:50:00,67.91,68.05,67.87,67.91,53300.0,37.6886,37.7663,37.6664,37.6886,53300.0
2009-06-01 11:00:00,67.88,68.38,67.86,68.28,51100.0,37.6719,37.9494,37.6608,37.8939,51100.0
2009-06-01 11:10:00,68.24,68.47,68.12,68.15,33500.0,37.8717,37.9994,37.8051,37.8218,33500.0
2009-06-01 11:20:00,68.18,68.43,68.16,68.32,36700.0,37.8384,37.9772,37.8273,37.9161,36700.0
2009-06-01 11:30:00,68.34,68.35,68.04,68.11,30400.0,37.9272,37.9328,37.7607,37.7996,30400.0
2009-06-01 11:40:00,68.11,68.24,68.06,68.14,18400.0,37.7996,37.8717,37.7718,37.8162,18400.0
2009-06-01 11:50:00,68.13,68.27,68.0,68.19,70200.0,37.8107,37.8884,37.7385,37.844,70200.0
2009-06-01 12:00:00,68.21,68.39,68.18,68.32,59700.0,37.8551,37.955,37.8384,37.9161,59700.0
2009-06-01 12:10:00,68.33,68.4,68.26,68.3,49100.0,37.9217,37.9605,37.8828,37.905,49100.0
2009-06-01 12:20:00,68.3,68.66,68.3,68.64,62900.0,37.905,38.1048,37.905,38.0937,62900.0
2009-06-01 12:30:00,68.64,68.9,68.55,68.59,80800.0,38.0937,38.238,38.0438,38.066,80800.0
2009-06-01 12:40:00,68.61,68.93,68.61,68.91,51000.0,38.0771,38.2547,38.0771,38.2436,51000.0
2009-06-01 12:50:00,68.91,68.97,68.41,68.54,98100.0,38.2436,38.2769,37.9661,38.0382,98100.0
2009-06-01 13:00:00,68.52,68.52,68.0,68.03,99800.0,38.0271,38.0271,37.7385,37.7552,99800.0
2009-06-01 13:10:00,68.05,68.05,67.72,67.81,43500.0,37.7663,37.7663,37.5831,37.6331,43500.0
2009-06-01 13:20:00,67.79,67.96,67.77,67.87,38200.0,37.622,37.7163,37.6109,37.6664,38200.0
2009-06-01 13:30:00,67.86,67.9,67.38,67.58,59600.0,37.6608,37.683,37.3945,37.5054,59600.0
2009-06-01 13:40:00,67.6,67.82,67.49,67.75,46100.0,37.5165,37.6386,37.4555,37.5998,46100.0
2009-06-01 13:50:00,67.75,68.12,67.68,68.12,52500.0,37.5998,37.8051,37.5609,37.8051,52500.0
2009-06-01 14:00:00,68.12,68.53,68.12,68.38,98400.0,37.8051,38.0327,37.8051,37.9494,98400.0
2009-06-01 14:10:00,68.37,68.4,67.95,67.96,93800.0,37.9439,37.9605,37.7108,37.7163,93800.0
2009-06-01 14:20:00,67.94,68.08,67.85,67.86,52500.0,37.7052,37.7829,37.6553,37.6608,52500.0
2009-06-01 14:30:00,67.84,67.88,67.45,67.57,69400.0,37.6497,37.6719,37.4333,37.4999,69400.0
2009-06-01 14:40:00,67.56,67.56,67.04,67.05,93400.0,37.4943,37.4943,37.2058,37.2113,93400.0
2009-06-01 14:50:00,67.07,67.07,66.54,66.88,100200.0,37.2224,37.2224,36.9283,37.117,100200.0
2009-06-01 15:00:00,66.89,67.0,66.32,66.43,90300.0,37.1225,37.1836,36.8062,36.8672,90300.0
2009-06-01 15:10:00,66.46,66.5,65.78,65.81,103200.0,36.8839,36.9061,36.5065,36.5231,103200.0
2009-06-01 15:20:00,65.78,66.34,65.71,66.29,119500.0,36.5065,36.8173,36.4676,36.7895,119500.0
2009-06-01 15:30:00,66.3,67.05,66.3,66.94,173100.0,36.7951,37.2113,36.7951,37.1503,173100.0
2009-06-01 15:40:00,66.94,67.25,66.86,66.99,243400.0,37.1503,37.3223,37.1059,37.178,243400.0
2009-06-01 15:50:00,66.98,67.52,66.93,67.13,570200.0,37.1725,37.4721,37.1447,37.2557,570200.0
2009-06-02 09:30:00,66.42,66.97,66.07,66.77,107000.0,36.8617,37.1669,36.6674,37.0559,107000.0
2009-06-02 09:40:00,66.75,66.81,66.37,66.5,85300.0,37.0448,37.0781,36.8339,36.9061,85300.0
2009-06-02 09:50:00,66.48,66.56,66.26,66.31,73000.0,36.895,36.9394,36.7729,36.8006,73000.0
2009-06-02 10:00:00,66.35,66.99,66.35,66.87,169900.0,36.8228,37.178,36.8228,37.1114,169900.0
2009-06-02 10:10:00,66.82,66.87,65.93,65.96,115700.0,37.0837,37.1114,36.5897,36.6064,115700.0
2009-06-02 10:20:00,65.95,66.17,65.85,66.03,89400.0,36.6008,36.7229,36.5453,36.6452,89400.0
2009-06-02 10:30:00,66.07,66.15,65.67,65.79,56700.0,36.6674,36.7118,36.4454,36.512,56700.0
2009-06-02 10:40:00,65.8,65.91,65.61,65.72,75300.0,36.5176,36.5786,36.4121,36.4732,75300.0
2009-06-02 10:50:00,65.72,65.93,65.56,65.83,49300.0,36.4732,36.5897,36.3844,36.5342,49300.0
2009-06-02 11:00:00,65.88,65.9,65.62,65.77,45800.0,36.562,36.5731,36.4177,36.5009,45800.0
2009-06-02 11:10:00,65.8,65.93,65.58,65.73,50700.0,36.5176,36.5897,36.3955,36.4787,50700.0
2009-06-02 11:20:00,65.71,66.02,65.71,65.72,52500.0,36.4676,36.6397,36.4676,36.4732,52500.0
2009-06-02 11:30:00,65.75,65.84,65.41,65.51,82600.0,36.4898,36.5398,36.3011,36.3566,82600.0
2009-06-02 11:40:00,65.51,65.63,65.29,65.29,41500.0,36.3566,36.4232,36.2345,36.2345,41500.0
2009-06-02 11:50:00,65.29,65.54,65.29,65.31,56800.0,36.2345,36.3733,36.2345,36.2456,56800.0
2009-06-02 12:00:00,65.32,65.4,65.23,65.3,70100.0,36.2512,36.2956,36.2012,36.2401,70100.0
2009-06-02 12:10:00,65.26,65.43,65.2,65.39,55000.0,36.2179,36.3122,36.1846,36.29,55000.0
2009-06-02 12:20:00,65.41,65.52,65.24,65.35,85800.0,36.3011,36.3622,36.2068,36.2678,85800.0
2009-06-02 12:30:00,65.34,65.46,65.25,65.44,23500.0,36.2623,36.3289,36.2123,36.3178,23500.0
2009-06-02 12:40:00,65.46,65.5,65.28,65.29,18900.0,36.3289,36.3511,36.229,36.2345,18900.0
2009-06-02 12:50:00,65.29,65.56,65.25,65.43,39900.0,36.2345,36.3844,36.2123,36.3122,39900.0
2009-06-02 13:00:00,65.46,65.52,65.32,65.52,41300.0,36.3289,36.3622,36.2512,36.3622,41300.0
2009-06-02 13:10:00,65.52,65.69,65.48,65.55,43000.0,36.3622,36.4565,36.34,36.3788,43000.0
2009-06-02 13:20:00,65.54,65.77,65.5,65.7,35900.0,36.3733,36.5009,36.3511,36.4621,35900.0
2009-06-02 13:30:00,65.69,66.01,65.67,65.93,47400.0,36.4565,36.6341,36.4454,36.5897,47400.0
2009-06-02 13:40:00,65.93,66.02,65.85,65.87,36800.0,36.5897,36.6397,36.5453,36.5564,36800.0
2009-06-02 13:50:00,65.86,65.94,65.68,65.81,57300.0,36.5509,36.5953,36.451,36.5231,57300.0
2009-06-02 14:00:00,65.84,65.84,65.46,65.54,28700.0,36.5398,36.5398,36.3289,36.3733,28700.0
2009-06-02 14:10:00,65.52,65.65,65.38,65.54,35600.0,36.3622,36.4343,36.2845,36.3733,35600.0
2009-06-02 14:20:00,65.54,65.67,65.38,65.4,42400.0,36.3733,36.4454,36.2845,36.2956,42400.0
2009-06-02 14:30:00,65.4,65.47,65.12,65.2,50200.0,36.2956,36.3344,36.1402,36.1846,50200.0
2009-06-02 14:40:00,65.22,65.43,65.14,65.16,48600.0,36.1957,36.3122,36.1513,36.1624,48600.0
2009-06-02 14:50:00,65.17,65.29,65.13,65.14,44300.0,36.1679,36.2345,36.1457,36.1513,44300.0
2009-06-02 15:00:00,65.15,65.78,65.15,65.75,78300.0,36.1568,36.5065,36.1568,36.4898,78300.0
2009-06-02 15:10:00,65.75,65.82,65.49,65.6,57800.0,36.4898,36.5287,36.3455,36.4066,57800.0
2009-06-02 15:20:00,65.6,65.79,65.32,65.53,91800.0,36.4066,36.512,36.2512,36.3677,91800.0
2009-06-02 15:30:00,65.53,65.92,65.42,65.88,97500.0,36.3677,36.5842,36.3067,36.562,97500.0
2009-06-02 15:40:00,65.89,66.09,65.68,65.99,122900.0,36.5675,36.6785,36.451,36.623,122900.0
2009-06-02 15:50:00,65.99,66.01,65.24,65.42,358100.0,36.623,36.6341,36.2068,36.3067,358100.0
2009-06-03 09:30:00,65.0,66.05,65.0,65.29,81300.0,36.0736,36.6563,36.0736,36.2345,81300.0
2009-06-03 09:40:00,65.35,65.35,65.0,65.19,68800.0,36.2678,36.2678,36.0736,36.179,68800.0
2009-06-03 09:50:00,65.19,65.41,65.0,65.14,54100.0,36.179,36.3011,36.0736,36.1513,54100.0
2009-06-03 10:00:00,65.17,65.17,64.86,64.98,95100.0,36.1679,36.1679,35.9959,36.0625,95100.0
2009-06-03 10:10:00,65.02,65.29,64.96,65.06,47500.0,36.0847,36.2345,36.0514,36.1069,47500.0
2009-06-03 10:20:00,65.03,65.12,64.89,64.99,67000.0,36.0903,36.1402,36.0126,36.0681,67000.0
2009-06-03 10:30:00,64.99,65.04,64.87,64.96,49900.0,36.0681,36.0958,36.0015,36.0514,49900.0
2009-06-03 10:40:00,64.96,65.33,64.87,65.33,47200.0,36.0514,36.2567,36.0015,36.2567,47200.0
2009-06-03 10:50:00,65.32,65.64,65.32,65.58,64500.0,36.2512,36.4288,36.2512,36.3955,64500.0
2009-06-03 11:00:00,65.58,65.67,65.46,65.67,54000.0,36.3955,36.4454,36.3289,36.4454,54000.0
2009-06-03 11:10:00,65.66,65.71,65.21,65.36,41700.0,36.4399,36.4676,36.1901,36.2734,41700.0
2009-06-03 11:20:00,65.33,65.54,65.33,65.35,35400.0,36.2567,36.3733,36.2567,36.2678,35400.0
2009-06-03 11:30:00,65.32,65.54,65.28,65.37,33000.0,36.2512,36.3733,36.229,36.2789,33000.0
2009-06-03 11:40:00,65.39,65.45,65.22,65.36,48900.0,36.29,36.3233,36.1957,36.2734,48900.0
2009-06-03 11:50:00,65.32,65.4,65.19,65.27,37000.0,36.2512,36.2956,36.179,36.2234,37000.0
2009-06-03 12:00:00,65.27,65.35,65.17,65.33,22800.0,36.2234,36.2678,36.1679,36.2567,22800.0
2009-06-03 12:10:00,65.32,65.44,65.22,65.44,32700.0,36.2512,36.3178,36.1957,36.3178,32700.0
2009-06-03 12:20:00,65.42,65.52,65.27,65.3,47100.0,36.3067,36.3622,36.2234,36.2401,47100.0
2009-06-03 12:30:00,65.29,65.36,65.25,65.3,28200.0,36.2345,36.2734,36.2123,36.2401,28200.0
2009-06-03 12:40:00,65.3,65.47,65.29,65.37,33900.0,36.2401,36.3344,36.2345,36.2789,33900.0
2009-06-03 12:50:00,65.37,65.51,65.34,65.44,45000.0,36.2789,36.3566,36.2623,36.3178,45000.0
2009-06-03 13:00:00,65.4,65.42,65.34,65.39,18100.0,36.2956,36.3067,36.2623,36.29,18100.0
2009-06-03 13:10:00,65.37,65.53,65.35,65.5,24900.0,36.2789,36.3677,36.2678,36.3511,24900.0
2009-06-03 13:20:00,65.49,65.58,65.36,65.41,36600.0,36.3455,36.3955,36.2734,36.3011,36600.0
2009-06-03 13:30:00,65.43,65.65,65.39,65.61,36500.0,36.3122,36.4343,36.29,36.4121,36500.0
2009-06-03 13:40:00,65.61,65.66,65.47,65.6,42600.0,36.4121,36.4399,36.3344,36.4066,42600.0
2009-06-03 13:50:00,65.61,65.74,65.54,65.56,60500.0,36.4121,36.4843,36.3733,36.3844,60500.0
2009-06-03 14:00:00,65.54,65.74,65.54,65.7,37200.0,36.3733,36.4843,36.3733,36.4621,37200.0
2009-06-03 14:10:00,65.68,65.78,65.58,65.71,38000.0,36.451,36.5065,36.3955,36.4676,38000.0
2009-06-03 14:20:00,65.7,65.82,65.59,65.61,62400.0,36.4621,36.5287,36.401,36.4121,62400.0
2009-06-03 14:30:00,65.61,65.67,65.41,65.44,53300.0,36.4121,36.4454,36.3011,36.3178,53300.0
2009-06-03 14:40:00,65.44,65.47,65.31,65.41,58400.0,36.3178,36.3344,36.2456,36.3011,58400.0
2009-06-03 14:50:00,65.38,65.68,65.37,65.53,74500.0,36.2845,36.451,36.2789,36.3677,74500.0
2009-06-03 15:00:00,65.54,65.91,65.52,65.89,82200.0,36.3733,36.5786,36.3622,36.5675,82200.0
2009-06-03 15:10:00,65.89,66.26,65.86,66.18,130500.0,36.5675,36.7729,36.5509,36.7285,130500.0
2009-06-03 15:20:00,66.19,66.22,65.68,65.7,92200.0,36.734,36.7507,36.451,36.4621,92200.0
2009-06-03 15:30:00,65.66,65.78,65.47,65.65,83500.0,36.4399,36.5065,36.3344,36.4343,83500.0
2009-06-03 15:40:00,65.66,66.1,65.64,66.06,145000.0,36.4399,36.6841,36.4288,36.6619,145000.0
2009-06-03 15:50:00,66.05,66.39,65.99,66.23,353400.0,36.6563,36.845,36.623,36.7562,353400.0
2009-06-04 09:30:00,67.4,67.4,65.84,66.19,72100.0,37.4055,37.4055,36.5398,36.734,72100.0
2009-06-04 09:40:00,66.27,66.61,66.18,66.52,48500.0,36.7784,36.9671,36.7285,36.9172,48500.0
2009-06-04 09:50:00,66.48,66.79,66.42,66.55,61000.0,36.895,37.067,36.8617,36.9338,61000.0
2009-06-04 10:00:00,66.54,66.78,66.49,66.6,49000.0,36.9283,37.0615,36.9005,36.9616,49000.0
2009-06-04 10:10:00,66.64,66.81,66.54,66.57,43600.0,36.9838,37.0781,36.9283,36.9449,43600.0
2009-06-04 10:20:00,66.57,66.87,66.51,66.87,41500.0,36.9449,37.1114,36.9116,37.1114,41500.0
2009-06-04 10:30:00,66.87,67.39,66.85,67.39,39800.0,37.1114,37.4,37.1003,37.4,39800.0
2009-06-04 10:40:00,67.37,67.42,67.22,67.3,28200.0,37.3889,37.4166,37.3057,37.3501,28200.0
2009-06-04 10:50:00,67.31,67.92,67.22,67.85,52300.0,37.3556,37.6941,37.3057,37.6553,52300.0
2009-06-04 11:00:00,67.9,67.98,67.73,67.81,25100.0,37.683,37.7274,37.5887,37.6331,25100.0
2009-06-04 11:10:00,67.86,68.18,67.7,68.04,32500.0,37.6608,37.8384,37.572,37.7607,32500.0
2009-06-04 11:20:00,68.01,68.27,67.96,68.07,37600.0,37.7441,37.8884,37.7163,37.7774,37600.0
2009-06-04 11:30:00,68.06,68.13,67.94,68.03,34100.0,37.7718,37.8107,37.7052,37.7552,34100.0
2009-06-04 11:40:00,68.03,68.07,67.79,67.96,45200.0,37.7552,37.7774,37.622,37.7163,45200.0
2009-06-04 11:50:00,67.96,68.0,67.68,67.68,25600.0,37.7163,37.7385,37.5609,37.5609,25600.0
2009-06-04 12:00:00,67.65,67.65,67.52,67.57,29500.0,37.5443,37.5443,37.4721,37.4999,29500.0
2009-06-04 12:10:00,67.56,67.65,67.41,67.55,35800.0,37.4943,37.5443,37.4111,37.4888,35800.0
2009-06-04 12:20:00,67.55,67.61,67.47,67.6,31200.0,37.4888,37.5221,37.4444,37.5165,31200.0
2009-06-04 12:30:00,67.59,67.62,67.46,67.53,20400.0,37.511,37.5276,37.4388,37.4777,20400.0
2009-06-04 12:40:00,67.52,67.65,67.34,67.34,40200.0,37.4721,37.5443,37.3723,37.3723,40200.0
2009-06-04 12:50:00,67.37,67.4,67.22,67.4,29400.0,37.3889,37.4055,37.3057,37.4055,29400.0
2009-06-04 13:00:00,67.4,67.78,67.38,67.77,43100.0,37.4055,37.6164,37.3945,37.6109,43100.0
2009-06-04 13:10:00,67.78,67.98,67.74,67.94,50000.0,37.6164,37.7274,37.5942,37.7052,50000.0
2009-06-04 13:20:00,67.93,68.04,67.82,67.89,40300.0,37.6997,37.7607,37.6386,37.6775,40300.0
2009-06-04 13:30:00,67.91,68.29,67.91,68.25,44700.0,37.6886,37.8995,37.6886,37.8773,44700.0
2009-06-04 13:40:00,68.25,68.37,68.06,68.35,47200.0,37.8773,37.9439,37.7718,37.9328,47200.0
2009-06-04 13:50:00,68.36,68.46,68.27,68.34,49200.0,37.9383,37.9938,37.8884,37.9272,49200.0
2009-06-04 14:00:00,68.34,68.42,68.14,68.31,54400.0,37.9272,37.9716,37.8162,37.9106,54400.0
2009-06-04 14:10:00,68.32,68.33,67.98,68.04,60400.0,37.9161,37.9217,37.7274,37.7607,60400.0
2009-06-04 14:20:00,68.03,68.09,67.92,68.04,50800.0,37.7552,37.7885,37.6941,37.7607,50800.0
2009-06-04 14:30:00,68.04,68.06,67.51,67.67,80300.0,37.7607,37.7718,37.4666,37.5554,80300.0
2009-06-04 14:40:00,67.68,67.88,67.61,67.88,58400.0,37.5609,37.6719,37.5221,37.6719,58400.0
2009-06-04 14:50:00,67.88,68.0,67.71,67.73,64800.0,37.6719,37.7385,37.5776,37.5887,64800.0
2009-06-04 15:00:00,67.72,67.72,67.24,67.25,83400.0,37.5831,37.5831,37.3168,37.3223,83400.0
2009-06-04 15:10:00,67.25,67.57,67.24,67.57,82600.0,37.3223,37.4999,37.3168,37.4999,82600.0
2009-06-04 15:20:00,67.57,67.81,67.54,67.64,73700.0,37.4999,37.6331,37.4832,37.5387,73700.0
2009-06-04 15:30:00,67.62,67.9,67.42,67.86,93800.0,37.5276,37.683,37.4166,37.6608,93800.0
2009-06-04 15:40:00,67.86,67.89,67.48,67.71,188900.0,37.6608,37.6775,37.4499,37.5776,188900.0
2009-06-04 15:50:00,67.72,68.22,67.64,68.08,499000.0,37.5831,37.8606,37.5387,37.7829,499000.0
2009-06-05 09:30:00,68.86,68.86,68.27,68.34,82700.0,38.2158,38.2158,37.8884,37.9272,82700.0
2009-06-05 09:40:00,68.32,68.4,67.63,67.92,45000.0,37.9161,37.9605,37.5332,37.6941,45000.0
2009-06-05 09:50:00,67.93,68.28,67.72,67.91,68900.0,37.6997,37.8939,37.5831,37.6886,68900.0
2009-06-05 10:00:00,67.92,68.01,67.15,67.22,83700.0,37.6941,37.7441,37.2668,37.3057,83700.0
2009-06-05 10:10:00,67.18,67.36,67.01,67.33,54400.0,37.2835,37.3834,37.1891,37.3667,54400.0
2009-06-05 10:20:00,67.33,67.72,67.23,67.5,41400.0,37.3667,37.5831,37.3112,37.461,41400.0
2009-06-05 10:30:00,67.49,67.66,67.29,67.47,69000.0,37.4555,37.5498,37.3445,37.4444,69000.0
2009-06-05 10:40:00,67.48,67.78,67.4,67.45,32700.0,37.4499,37.6164,37.4055,37.4333,32700.0
2009-06-05 10:50:00,67.48,67.59,67.25,67.59,44700.0,37.4499,37.511,37.3223,37.511,44700.0
2009-06-05 11:00:00,67.55,67.92,67.43,67.87,55700.0,37.4888,37.6941,37.4222,37.6664,55700.0
2009-06-05 11:10:00,67.91,67.91,67.71,67.83,36200.0,37.6886,37.6886,37.5776,37.6442,36200.0
2009-06-05 11:20:00,67.85,68.03,67.78,67.78,14700.0,37.6553,37.7552,37.6164,37.6164,14700.0
2009-06-05 11:30:00,67.77,67.78,67.46,67.6,22900.0,37.6109,37.6164,37.4388,37.5165,22900.0
2009-06-05 11:40:00,67.6,67.76,67.55,67.71,21900.0,37.5165,37.6053,37.4888,37.5776,21900.0
2009-06-05 11:50:00,67.71,67.72,67.38,67.41,47900.0,37.5776,37.5831,37.3945,37.4111,47900.0
2009-06-05 12:00:00,67.38,67.41,67.27,67.27,26200.0,37.3945,37.4111,37.3334,37.3334,26200.0
2009-06-05 12:10:00,67.3,67.3,67.09,67.19,25000.0,37.3501,37.3501,37.2335,37.289,25000.0
2009-06-05 12:20:00,67.14,67.29,67.08,67.24,26100.0,37.2613,37.3445,37.228,37.3168,26100.0
2009-06-05 12:30:00,67.25,67.25,67.08,67.12,16900.0,37.3223,37.3223,37.228,37.2502,16900.0
2009-06-05 12:40:00,67.1,67.1,66.95,67.0,18900.0,37.2391,37.2391,37.1558,37.1836,18900.0
2009-06-05 12:50:00,67.0,67.3,66.93,67.29,29900.0,37.1836,37.3501,37.1447,37.3445,29900.0
2009-06-05 13:00:00,67.29,67.38,67.29,67.31,13900.0,37.3445,37.3945,37.3445,37.3556,13900.0
2009-06-05 13:10:00,67.31,67.34,67.12,67.14,21400.0,37.3556,37.3723,37.2502,37.2613,21400.0
2009-06-05 13:20:00,67.16,67.16,66.94,66.96,15700.0,37.2724,37.2724,37.1503,37.1614,15700.0
2009-06-05 13:30:00,66.98,67.01,66.81,66.85,18700.0,37.1725,37.1891,37.0781,37.1003,18700.0
2009-06-05 13:40:00,66.82,67.02,66.82,67.02,12500.0,37.0837,37.1947,37.0837,37.1947,12500.0
2009-06-05 13:50:00,67.02,67.05,66.77,66.77,19500.0,37.1947,37.2113,37.0559,37.0559,19500.0
2009-06-05 14:00:00,66.78,66.79,66.39,66.41,32500.0,37.0615,37.067,36.845,36.8561,32500.0
2009-06-05 14:10:00,66.41,66.52,66.24,66.24,29100.0,36.8561,36.9172,36.7618,36.7618,29100.0
2009-06-05 14:20:00,66.23,66.36,66.05,66.19,66200.0,36.7562,36.8284,36.6563,36.734,66200.0
2009-06-05 14:30:00,66.17,66.46,66.0,66.42,88300.0,36.7229,36.8839,36.6286,36.8617,88300.0
2009-06-05 14:40:00,66.38,66.56,66.3,66.44,52800.0,36.8395,36.9394,36.7951,36.8728,52800.0
2009-06-05 14:50:00,66.4,66.51,66.31,66.31,29700.0,36.8506,36.9116,36.8006,36.8006,29700.0
2009-06-05 15:00:00,66.34,66.72,66.27,66.5,63800.0,36.8173,37.0282,36.7784,36.9061,63800.0
2009-06-05 15:10:00,66.5,66.69,66.4,66.55,73100.0,36.9061,37.0115,36.8506,36.9338,73100.0
2009-06-05 15:20:00,66.55,66.57,66.21,66.25,45900.0,36.9338,36.9449,36.7451,36.7673,45900.0
2009-06-05 15:30:00,66.21,66.91,66.17,66.88,67900.0,36.7451,37.1336,36.7229,37.117,67900.0
2009-06-05 15:40:00,66.92,67.04,66.35,66.42,112300.0,37.1392,37.2058,36.8228,36.8617,112300.0
2009-06-05 15:50:00,66.41,66.74,66.31,66.54,221300.0,36.8561,37.0393,36.8006,36.9283,221300.0
2009-06-08 09:30:00,65.98,66.47,65.56,66.36,73300.0,36.6175,36.8894,36.3844,36.8284,73300.0
2009-06-08 09:40:00,66.3,66.43,65.9,65.99,68800.0,36.7951,36.8672,36.5731,36.623,68800.0
2009-06-08 09:50:00,66.03,66.12,65.74,65.81,64500.0,36.6452,36.6952,36.4843,36.5231,64500.0
2009-06-08 10:00:00,65.74,66.0,65.7,65.85,43500.0,36.4843,36.6286,36.4621,36.5453,43500.0
2009-06-08 10:10:00,65.82,65.86,65.6,65.69,29200.0,36.5287,36.5509,36.4066,36.4565,29200.0
2009-06-08 10:20:00,65.67,65.81,65.6,65.74,44000.0,36.4454,36.5231,36.4066,36.4843,44000.0
2009-06-08 10:30:00,65.75,66.12,65.72,66.03,53000.0,36.4898,36.6952,36.4732,36.6452,53000.0
2009-06-08 10:40:00,66.06,66.42,66.02,66.25,63800.0,36.6619,36.8617,36.6397,36.7673,63800.0
2009-06-08 10:50:00,66.26,66.3,65.92,65.95,39900.0,36.7729,36.7951,36.5842,36.6008,39900.0
2009-06-08 11:00:00,65.98,66.0,65.81,65.91,32400.0,36.6175,36.6286,36.5231,36.5786,32400.0
2009-06-08 11:10:00,65.88,66.01,65.8,65.94,32400.0,36.562,36.6341,36.5176,36.5953,32400.0
2009-06-08 11:20:00,65.96,66.06,65.88,65.97,25300.0,36.6064,36.6619,36.562,36.6119,25300.0
2009-06-08 11:30:00,65.97,66.04,65.86,65.93,41200.0,36.6119,36.6508,36.5509,36.5897,41200.0
2009-06-08 11:40:00,65.91,65.94,65.8,65.8,33700.0,36.5786,36.5953,36.5176,36.5176,33700.0
2009-06-08 11:50:00,65.8,65.84,65.7,65.77,36100.0,36.5176,36.5398,36.4621,36.5009,36100.0
2009-06-08 12:00:00,65.77,65.77,65.58,65.65,28800.0,36.5009,36.5009,36.3955,36.4343,28800.0
2009-06-08 12:10:00,65.65,65.71,65.54,65.65,43100.0,36.4343,36.4676,36.3733,36.4343,43100.0
2009-06-08 12:20:00,65.66,65.76,65.6,65.69,29500.0,36.4399,36.4954,36.4066,36.4565,29500.0
2009-06-08 12:30:00,65.69,65.75,65.49,65.6,23700.0,36.4565,36.4898,36.3455,36.4066,23700.0
2009-06-08 12:40:00,65.59,65.68,65.47,65.49,39100.0,36.401,36.451,36.3344,36.3455,39100.0
2009-06-08 12:50:00,65.49,65.54,65.41,65.52,29000.0,36.3455,36.3733,36.3011,36.3622,29000.0
2009-06-08 13:00:00,65.53,65.55,65.38,65.41,50500.0,36.3677,36.3788,36.2845,36.3011,50500.0
2009-06-08 13:10:00,65.38,65.44,65.26,65.44,30800.0,36.2845,36.3178,36.2179,36.3178,30800.0
2009-06-08 13:20:00,65.4,65.44,65.02,65.02,41100.0,36.2956,36.3178,36.0847,36.0847,41100.0
2009-06-08 13:30:00,65.03,65.05,64.93,64.93,30800.0,36.0903,36.1014,36.0348,36.0348,30800.0
2009-06-08 13:40:00,64.93,65.2,64.9,65.12,80400.0,36.0348,36.1846,36.0181,36.1402,80400.0
2009-06-08 13:50:00,65.14,65.14,65.07,65.08,17200.0,36.1513,36.1513,36.1124,36.118,17200.0
2009-06-08 14:00:00,65.1,65.14,65.02,65.04,33100.0,36.1291,36.1513,36.0847,36.0958,33100.0
2009-06-08 14:10:00,65.05,65.08,65.0,65.03,31200.0,36.1014,36.118,36.0736,36.0903,31200.0
2009-06-08 14:20:00,65.03,65.28,64.97,65.28,53700.0,36.0903,36.229,36.057,36.229,53700.0
2009-06-08 14:30:00,65.29,65.62,65.27,65.6,61300.0,36.2345,36.4177,36.2234,36.4066,61300.0
2009-06-08 14:40:00,65.6,65.86,65.6,65.79,79500.0,36.4066,36.5509,36.4066,36.512,79500.0
2009-06-08 14:50:00,65.8,65.89,65.74,65.79,50200.0,36.5176,36.5675,36.4843,36.512,50200.0
2009-06-08 15:00:00,65.8,65.98,65.78,65.97,41800.0,36.5176,36.6175,36.5065,36.6119,41800.0
2009-06-08 15:10:00,65.97,66.15,65.83,66.08,73700.0,36.6119,36.7118,36.5342,36.673,73700.0
2009-06-08 15:20:00,66.09,66.56,66.07,66.43,111200.0,36.6785,36.9394,36.6674,36.8672,111200.0
2009-06-08 15:30:00,66.42,67.02,66.42,66.57,128500.0,36.8617,37.1947,36.8617,36.9449,128500.0
2009-06-08 15:40:00,66.6,66.77,66.33,66.33,106600.0,36.9616,37.0559,36.8117,36.8117,106600.0
2009-06-08 15:50:00,66.32,66.45,66.09,66.19,212000.0,36.8062,36.8783,36.6785,36.734,212000.0
2009-06-09 09:30:00,66.71,66.71,66.15,66.27,46200.0,37.0226,37.0226,36.7118,36.7784,46200.0
2009-06-09 09:40:00,66.29,66.5,66.07,66.11,92800.0,36.7895,36.9061,36.6674,36.6896,92800.0
2009-06-09 09:50:00,66.11,66.11,65.54,65.72,66100.0,36.6896,36.6896,36.3733,36.4732,66100.0
2009-06-09 10:00:00,65.75,65.97,65.66,65.91,62500.0,36.4898,36.6119,36.4399,36.5786,62500.0
2009-06-09 10:10:00,65.9,66.12,65.77,65.91,55100.0,36.5731,36.6952,36.5009,36.5786,55100.0
2009-06-09 10:20:00,65.89,66.11,65.79,66.11,30600.0,36.5675,36.6896,36.512,36.6896,30600.0
2009-06-09 10:30:00,66.15,66.25,66.08,66.23,17400.0,36.7118,36.7673,36.673,36.7562,17400.0
2009-06-09 10:40:00,66.25,66.46,66.25,66.27,31300.0,36.7673,36.8839,36.7673,36.7784,31300.0
2009-06-09 10:50:00,66.24,66.38,66.22,66.32,23300.0,36.7618,36.8395,36.7507,36.8062,23300.0
2009-06-09 11:00:00,66.29,66.35,66.21,66.28,17500.0,36.7895,36.8228,36.7451,36.784,17500.0
2009-06-09 11:10:00,66.28,66.3,66.17,66.2,18000.0,36.784,36.7951,36.7229,36.7396,18000.0
2009-06-09 11:20:00,66.22,66.3,66.09,66.23,19500.0,36.7507,36.7951,36.6785,36.7562,19500.0
2009-06-09 11:30:00,66.26,66.4,66.24,66.36,18400.0,36.7729,36.8506,36.7618,36.8284,18400.0
2009-06-09 11:40:00,66.35,66.38,66.27,66.32,14400.0,36.8228,36.8395,36.7784,36.8062,14400.0
2009-06-09 11:50:00,66.36,66.64,66.32,66.6,16700.0,36.8284,36.9838,36.8062,36.9616,16700.0
2009-06-09 12:00:00,66.59,66.59,66.3,66.52,39200.0,36.956,36.956,36.7951,36.9172,39200.0
2009-06-09 12:10:00,66.52,66.63,66.47,66.56,28000.0,36.9172,36.9782,36.8894,36.9394,28000.0
2009-06-09 12:20:00,66.58,66.71,66.56,66.63,18300.0,36.9505,37.0226,36.9394,36.9782,18300.0
2009-06-09 12:30:00,66.63,66.69,66.52,66.6,47800.0,36.9782,37.0115,36.9172,36.9616,47800.0
2009-06-09 12:40:00,66.59,66.59,66.41,66.46,58100.0,36.956,36.956,36.8561,36.8839,58100.0
2009-06-09 12:50:00,66.46,66.53,66.38,66.42,57000.0,36.8839,36.9227,36.8395,36.8617,57000.0
2009-06-09 13:00:00,66.43,66.47,66.24,66.28,54700.0,36.8672,36.8894,36.7618,36.784,54700.0
2009-06-09 13:10:00,66.28,66.34,66.2,66.32,24400.0,36.784,36.8173,36.7396,36.8062,24400.0
2009-06-09 13:20:00,66.34,66.44,66.25,66.41,15500.0,36.8173,36.8728,36.7673,36.8561,15500.0
2009-06-09 13:30:00,66.41,66.55,66.31,66.53,25600.0,36.8561,36.9338,36.8006,36.9227,25600.0
2009-06-09 13:40:00,66.54,66.54,66.37,66.41,13900.0,36.9283,36.9283,36.8339,36.8561,13900.0
2009-06-09 13:50:00,66.43,66.59,66.35,66.57,20900.0,36.8672,36.956,36.8228,36.9449,20900.0
2009-06-09 14:00:00,66.6,66.6,66.49,66.49,12200.0,36.9616,36.9616,36.9005,36.9005,12200.0
2009-06-09 14:10:00,66.53,66.66,66.47,66.66,16300.0,36.9227,36.9949,36.8894,36.9949,16300.0
2009-06-09 14:20:00,66.69,66.76,66.6,66.7,22000.0,37.0115,37.0504,36.9616,37.0171,22000.0
2009-06-09 14:30:00,66.7,66.79,66.56,66.58,32100.0,37.0171,37.067,36.9394,36.9505,32100.0
2009-06-09 14:40:00,66.59,66.74,66.48,66.5,40200.0,36.956,37.0393,36.895,36.9061,40200.0
2009-06-09 14:50:00,66.49,66.58,66.33,66.57,37600.0,36.9005,36.9505,36.8117,36.9449,37600.0
2009-06-09 15:00:00,66.57,66.69,66.45,66.52,45200.0,36.9449,37.0115,36.8783,36.9172,45200.0
2009-06-09 15:10:00,66.54,66.54,66.3,66.5,42900.0,36.9283,36.9283,36.7951,36.9061,42900.0
2009-06-09 15:20:00,66.49,66.59,66.35,66.56,25500.0,36.9005,36.956,36.8228,36.9394,25500.0
2009-06-09 15:30:00,66.56,66.82,66.43,66.79,45100.0,36.9394,37.0837,36.8672,37.067,45100.0
2009-06-09 15:40:00,66.79,66.85,66.46,66.62,82300.0,37.067,37.1003,36.8839,36.9727,82300.0
2009-06-09 15:50:00,66.63,66.75,66.47,66.57,162700.0,36.9782,37.0448,36.8894,36.9449,162700.0
2009-06-10 09:30:00,67.13,67.15,66.69,67.03,188800.0,37.2557,37.2668,37.0115,37.2002,188800.0
2009-06-10 09:40:00,67.03,67.04,66.72,66.88,79200.0,37.2002,37.2058,37.0282,37.117,79200.0
2009-06-10 09:50:00,66.86,67.15,66.85,67.15,137200.0,37.1059,37.2668,37.1003,37.2668,137200.0
2009-06-10 10:00:00,67.14,67.25,66.89,67.02,63900.0,37.2613,37.3223,37.1225,37.1947,63900.0
2009-06-10 10:10:00,67.02,67.05,66.86,67.01,170700.0,37.1947,37.2113,37.1059,37.1891,170700.0
2009-06-10 10:20:00,67.0,67.01,66.8,66.94,59800.0,37.1836,37.1891,37.0726,37.1503,59800.0
2009-06-10 10:30:00,66.95,66.97,66.72,66.77,75100.0,37.1558,37.1669,37.0282,37.0559,75100.0
2009-06-10 10:40:00,66.75,66.83,66.25,66.26,76100.0,37.0448,37.0892,36.7673,36.7729,76100.0
2009-06-10 10:50:00,66.26,66.63,66.24,66.59,50200.0,36.7729,36.9782,36.7618,36.956,50200.0
2009-06-10 11:00:00,66.58,66.63,66.46,66.52,68100.0,36.9505,36.9782,36.8839,36.9172,68100.0
2009-06-10 11:10:00,66.49,66.69,66.26,66.54,43300.0,36.9005,37.0115,36.7729,36.9283,43300.0
2009-06-10 11:20:00,66.54,66.59,66.48,66.56,42400.0,36.9283,36.956,36.895,36.9394,42400.0
2009-06-10 11:30:00,66.58,66.65,66.46,66.51,26400.0,36.9505,36.9893,36.8839,36.9116,26400.0
2009-06-10 11:40:00,66.52,66.57,66.43,66.45,17700.0,36.9172,36.9449,36.8672,36.8783,17700.0
2009-06-10 11:50:00,66.45,66.46,66.15,66.17,27000.0,36.8783,36.8839,36.7118,36.7229,27000.0
2009-06-10 12:00:00,66.15,66.27,66.06,66.07,27000.0,36.7118,36.7784,36.6619,36.6674,27000.0
2009-06-10 12:10:00,66.08,66.2,66.04,66.14,20200.0,36.673,36.7396,36.6508,36.7063,20200.0
2009-06-10 12:20:00,66.12,66.17,65.87,65.93,41500.0,36.6952,36.7229,36.5564,36.5897,41500.0
2009-06-10 12:30:00,65.92,65.93,65.8,65.82,29200.0,36.5842,36.5897,36.5176,36.5287,29200.0
2009-06-10 12:40:00,65.81,65.87,65.7,65.7,21000.0,36.5231,36.5564,36.4621,36.4621,21000.0
2009-06-10 12:50:00,65.7,65.89,65.69,65.89,35400.0,36.4621,36.5675,36.4565,36.5675,35400.0
2009-06-10 13:00:00,65.88,65.95,65.78,65.93,91000.0,36.562,36.6008,36.5065,36.5897,91000.0
2009-06-10 13:10:00,65.92,66.03,65.82,65.83,29800.0,36.5842,36.6452,36.5287,36.5342,29800.0
2009-06-10 13:20:00,65.86,65.98,65.61,65.86,68600.0,36.5509,36.6175,36.4121,36.5509,68600.0
2009-06-10 13:30:00,65.85,65.88,65.7,65.75,57700.0,36.5453,36.562,36.4621,36.4898,57700.0
2009-06-10 13:40:00,65.73,65.82,65.52,65.52,60200.0,36.4787,36.5287,36.3622,36.3622,60200.0
2009-06-10 13:50:00,65.52,65.62,65.41,65.51,49600.0,36.3622,36.4177,36.3011,36.3566,49600.0
2009-06-10 14:00:00,65.49,65.51,65.15,65.35,72200.0,36.3455,36.3566,36.1568,36.2678,72200.0
2009-06-10 14:10:00,65.37,65.66,65.36,65.64,57000.0,36.2789,36.4399,36.2734,36.4288,57000.0
2009-06-10 14:20:00,65.64,65.79,65.52,65.62,40600.0,36.4288,36.512,36.3622,36.4177,40600.0
2009-06-10 14:30:00,65.62,65.93,65.5,65.72,47400.0,36.4177,36.5897,36.3511,36.4732,47400.0
2009-06-10 14:40:00,65.72,65.77,65.63,65.77,43400.0,36.4732,36.5009,36.4232,36.5009,43400.0
2009-06-10 14:50:00,65.78,65.86,65.49,65.77,55700.0,36.5065,36.5509,36.3455,36.5009,55700.0
2009-06-10 15:00:00,65.78,65.81,65.26,65.3,67300.0,36.5065,36.5231,36.2179,36.2401,67300.0
2009-06-10 15:10:00,65.32,65.51,65.31,65.39,59900.0,36.2512,36.3566,36.2456,36.29,59900.0
2009-06-10 15:20:00,65.39,65.67,65.32,65.46,73700.0,36.29,36.4454,36.2512,36.3289,73700.0
2009-06-10 15:30:00,65.43,65.87,65.42,65.65,82400.0,36.3122,36.5564,36.3067,36.4343,82400.0
2009-06-10 15:40:00,65.64,66.16,65.5,66.06,134000.0,36.4288,36.7174,36.3511,36.6619,134000.0
2009-06-10 15:50:00,66.05,66.62,65.85,66.42,323800.0,36.6563,36.9727,36.5453,36.8617,323800.0
2009-06-11 09:30:00,66.21,66.59,65.85,66.14,47400.0,37.0532,37.2658,36.8517,37.014,47400.0
2009-06-11 09:40:00,66.18,66.26,65.77,66.18,63700.0,37.0364,37.0811,36.8069,37.0364,63700.0
2009-06-11 09:50:00,66.16,66.21,65.81,65.86,37500.0,37.0252,37.0532,36.8293,36.8573,37500.0
2009-06-11 10:00:00,65.87,66.4,65.87,66.33,45000.0,36.8629,37.1595,36.8629,37.1203,45000.0
2009-06-11 10:10:00,66.32,66.59,66.24,66.32,47500.0,37.1147,37.2658,37.0699,37.1147,47500.0
2009-06-11 10:20:00,66.33,66.36,66.03,66.14,33900.0,37.1203,37.1371,36.9524,37.014,33900.0
2009-06-11 10:30:00,66.15,66.59,66.15,66.59,62800.0,37.0196,37.2658,37.0196,37.2658,62800.0
2009-06-11 10:40:00,66.59,66.68,66.54,66.6,29000.0,37.2658,37.3162,37.2378,37.2714,29000.0
2009-06-11 10:50:00,66.59,66.61,66.29,66.29,18700.0,37.2658,37.277,37.0979,37.0979,18700.0
2009-06-11 11:00:00,66.27,66.29,65.96,66.02,44800.0,37.0867,37.0979,36.9132,36.9468,44800.0
2009-06-11 11:10:00,66.02,66.25,65.91,66.22,22500.0,36.9468,37.0755,36.8853,37.0588,22500.0
2009-06-11 11:20:00,66.22,66.36,66.12,66.32,31800.0,37.0588,37.1371,37.0028,37.1147,31800.0
2009-06-11 11:30:00,66.32,66.36,66.1,66.15,32000.0,37.1147,37.1371,36.9916,37.0196,32000.0
2009-06-11 11:40:00,66.15,66.18,65.99,66.1,65600.0,37.0196,37.0364,36.93,36.9916,65600.0
2009-06-11 11:50:00,66.11,66.27,65.94,65.94,22000.0,36.9972,37.0867,36.9021,36.9021,22000.0
2009-06-11 12:00:00,65.94,66.09,65.75,66.0,92200.0,36.9021,36.986,36.7957,36.9356,92200.0
2009-06-11 12:10:00,65.96,66.03,65.66,65.76,56000.0,36.9132,36.9524,36.7454,36.8013,56000.0
2009-06-11 12:20:00,65.75,65.97,65.67,65.75,55800.0,36.7957,36.9188,36.751,36.7957,55800.0
2009-06-11 12:30:00,65.75,65.96,65.7,65.94,21300.0,36.7957,36.9132,36.7677,36.9021,21300.0
2009-06-11 12:40:00,65.9,66.03,65.85,65.97,23900.0,36.8797,36.9524,36.8517,36.9188,23900.0
2009-06-11 12:50:00,65.95,66.16,65.91,66.03,31900.0,36.9077,37.0252,36.8853,36.9524,31900.0
2009-06-11 13:00:00,66.03,66.38,65.99,66.14,35600.0,36.9524,37.1483,36.93,37.014,35600.0
2009-06-11 13:10:00,66.13,66.19,66.02,66.18,44600.0,37.0084,37.042,36.9468,37.0364,44600.0
2009-06-11 13:20:00,66.18,66.72,66.18,66.71,46900.0,37.0364,37.3386,37.0364,37.333,46900.0
2009-06-11 13:30:00,66.72,66.83,66.51,66.53,74700.0,37.3386,37.4001,37.221,37.2322,74700.0
2009-06-11 13:40:00,66.54,66.7,66.44,66.5,43200.0,37.2378,37.3274,37.1819,37.2154,43200.0
2009-06-11 13:50:00,66.51,66.54,66.35,66.37,54000.0,37.221,37.2378,37.1315,37.1427,54000.0
2009-06-11 14:00:00,66.38,66.38,66.05,66.11,38600.0,37.1483,37.1483,36.9636,36.9972,38600.0
2009-06-11 14:10:00,66.11,66.3,65.94,66.11,42100.0,36.9972,37.1035,36.9021,36.9972,42100.0
2009-06-11 14:20:00,66.12,66.13,65.96,66.08,35200.0,37.0028,37.0084,36.9132,36.9804,35200.0
2009-06-11 14:30:00,66.1,66.18,65.95,66.03,49700.0,36.9916,37.0364,36.9077,36.9524,49700.0
2009-06-11 14:40:00,66.05,66.13,65.96,66.12,40800.0,36.9636,37.0084,36.9132,37.0028,40800.0
2009-06-11 14:50:00,66.1,66.31,66.03,66.18,56300.0,36.9916,37.1091,36.9524,37.0364,56300.0
2009-06-11 15:00:00,66.15,66.46,66.05,66.39,62100.0,37.0196,37.1931,36.9636,37.1539,62100.0
2009-06-11 15:10:00,66.39,66.4,66.21,66.25,34600.0,37.1539,37.1595,37.0532,37.0755,34600.0
2009-06-11 15:20:00,66.22,66.29,66.02,66.03,48000.0,37.0588,37.0979,36.9468,36.9524,48000.0
2009-06-11 15:30:00,66.04,66.31,65.91,66.23,174000.0,36.958,37.1091,36.8853,37.0643,174000.0
2009-06-11 15:40:00,66.23,66.38,66.05,66.24,120100.0,37.0643,37.1483,36.9636,37.0699,120100.0
2009-06-11 15:50:00,66.25,66.28,65.57,65.73,286200.0,37.0755,37.0923,36.695,36.7845,286200.0
2009-06-12 09:30:00,65.62,66.09,65.2,66.0,71100.0,36.723,36.986,36.4879,36.9356,71100.0
2009-06-12 09:40:00,66.0,66.23,65.85,66.16,46300.0,36.9356,37.0643,36.8517,37.0252,46300.0
2009-06-12 09:50:00,66.17,66.31,65.83,65.86,55500.0,37.0308,37.1091,36.8405,36.8573,55500.0
2009-06-12 10:00:00,65.85,65.94,65.71,65.86,37800.0,36.8517,36.9021,36.7733,36.8573,37800.0
2009-06-12 10:10:00,65.83,65.98,65.71,65.95,31600.0,36.8405,36.9244,36.7733,36.9077,31600.0
2009-06-12 10:20:00,65.94,66.05,65.68,65.81,27000.0,36.9021,36.9636,36.7566,36.8293,27000.0
2009-06-12 10:30:00,65.84,66.2,65.83,66.1,20200.0,36.8461,37.0476,36.8405,36.9916,20200.0
2009-06-12 10:40:00,66.06,66.25,66.05,66.1,33900.0,36.9692,37.0755,36.9636,36.9916,33900.0
2009-06-12 10:50:00,66.11,66.23,65.99,66.0,15600.0,36.9972,37.0643,36.93,36.9356,15600.0
2009-06-12 11:00:00,65.98,66.19,65.98,66.18,23500.0,36.9244,37.042,36.9244,37.0364,23500.0
2009-06-12 11:10:00,66.18,66.37,66.18,66.37,31900.0,37.0364,37.1427,37.0364,37.1427,31900.0
2009-06-12 11:20:00,66.39,66.55,66.38,66.52,27300.0,37.1539,37.2434,37.1483,37.2266,27300.0
2009-06-12 11:30:00,66.53,66.68,66.44,66.6,36600.0,37.2322,37.3162,37.1819,37.2714,36600.0
2009-06-12 11:40:00,66.61,66.67,66.51,66.64,29300.0,37.277,37.3106,37.221,37.2938,29300.0
2009-06-12 11:50:00,66.64,66.64,66.52,66.63,30400.0,37.2938,37.2938,37.2266,37.2882,30400.0
2009-06-12 12:00:00,66.63,66.78,66.6,66.77,13200.0,37.2882,37.3721,37.2714,37.3665,13200.0
2009-06-12 12:10:00,66.77,66.96,66.77,66.95,22700.0,37.3665,37.4729,37.3665,37.4673,22700.0
2009-06-12 12:20:00,66.93,67.06,66.87,66.99,48800.0,37.4561,37.5288,37.4225,37.4897,48800.0
2009-06-12 12:30:00,66.99,67.02,66.9,66.99,30700.0,37.4897,37.5065,37.4393,37.4897,30700.0
2009-06-12 12:40:00,66.98,67.03,66.92,67.0,15700.0,37.4841,37.5121,37.4505,37.4953,15700.0
2009-06-12 12:50:00,66.99,66.99,66.88,66.93,29900.0,37.4897,37.4897,37.4281,37.4561,29900.0
2009-06-12 13:00:00,66.94,67.19,66.91,67.16,77200.0,37.4617,37.6016,37.4449,37.5848,77200.0
2009-06-12 13:10:00,67.17,67.45,67.14,67.45,41600.0,37.5904,37.7471,37.5736,37.7471,41600.0
2009-06-12 13:20:00,67.45,67.6,67.38,67.39,44600.0,37.7471,37.831,37.7079,37.7135,44600.0
2009-06-12 13:30:00,67.39,67.75,67.35,67.74,47800.0,37.7135,37.915,37.6911,37.9094,47800.0
2009-06-12 13:40:00,67.72,67.73,67.64,67.64,25800.0,37.8982,37.9038,37.8534,37.8534,25800.0
2009-06-12 13:50:00,67.66,67.78,67.66,67.72,30100.0,37.8646,37.9318,37.8646,37.8982,30100.0
2009-06-12 14:00:00,67.73,67.8,67.59,67.74,29400.0,37.9038,37.943,37.8254,37.9094,29400.0
2009-06-12 14:10:00,67.75,67.75,67.46,67.49,35000.0,37.915,37.915,37.7527,37.7695,35000.0
2009-06-12 14:20:00,67.49,67.52,67.18,67.22,44200.0,37.7695,37.7863,37.596,37.6184,44200.0
2009-06-12 14:30:00,67.23,67.32,67.17,67.27,37000.0,37.624,37.6743,37.5904,37.6464,37000.0
2009-06-12 14:40:00,67.25,67.55,67.25,67.38,57100.0,37.6352,37.8031,37.6352,37.7079,57100.0
2009-06-12 14:50:00,67.37,67.49,67.31,67.34,35200.0,37.7023,37.7695,37.6687,37.6855,35200.0
2009-06-12 15:00:00,67.35,67.57,67.35,67.55,46200.0,37.6911,37.8143,37.6911,37.8031,46200.0
2009-06-12 15:10:00,67.55,67.7,67.54,67.62,68100.0,37.8031,37.887,37.7975,37.8422,68100.0
2009-06-12 15:20:00,67.63,67.66,67.41,67.52,59200.0,37.8478,37.8646,37.7247,37.7863,59200.0
2009-06-12 15:30:00,67.53,67.56,67.19,67.26,81600.0,37.7919,37.8087,37.6016,37.6408,81600.0
2009-06-12 15:40:00,67.24,67.35,67.13,67.23,87200.0,37.6296,37.6911,37.568,37.624,87200.0
2009-06-12 15:50:00,67.23,67.6,67.22,67.44,283100.0,37.624,37.831,37.6184,37.7415,283100.0
2009-06-15 09:30:00,66.84,67.13,66.33,66.73,58000.0,37.4057,37.568,37.1203,37.3442,58000.0
2009-06-15 09:40:00,66.64,66.8,66.26,66.35,46400.0,37.2938,37.3833,37.0811,37.1315,46400.0
2009-06-15 09:50:00,66.35,66.66,66.33,66.66,65000.0,37.1315,37.305,37.1203,37.305,65000.0
2009-06-15 10:00:00,66.62,66.68,66.43,66.6,45700.0,37.2826,37.3162,37.1763,37.2714,45700.0
2009-06-15 10:10:00,66.59,66.64,66.38,66.52,45000.0,37.2658,37.2938,37.1483,37.2266,45000.0
2009-06-15 10:20:00,66.47,66.52,66.31,66.33,73900.0,37.1987,37.2266,37.1091,37.1203,73900.0
2009-06-15 10:30:00,66.32,66.32,65.86,65.95,67200.0,37.1147,37.1147,36.8573,36.9077,67200.0
2009-06-15 10:40:00,65.94,65.99,65.8,65.86,47200.0,36.9021,36.93,36.8237,36.8573,47200.0
2009-06-15 10:50:00,65.85,65.94,65.78,65.81,52900.0,36.8517,36.9021,36.8125,36.8293,52900.0
2009-06-15 11:00:00,65.81,66.0,65.81,65.89,63500.0,36.8293,36.9356,36.8293,36.8741,63500.0
2009-06-15 11:10:00,65.88,65.93,65.66,65.7,46900.0,36.8685,36.8965,36.7454,36.7677,46900.0
2009-06-15 11:20:00,65.69,65.69,65.5,65.54,20900.0,36.7621,36.7621,36.6558,36.6782,20900.0
2009-06-15 11:30:00,65.54,65.67,65.48,65.53,37800.0,36.6782,36.751,36.6446,36.6726,37800.0
2009-06-15 11:40:00,65.53,65.71,65.51,65.66,40200.0,36.6726,36.7733,36.6614,36.7454,40200.0
2009-06-15 11:50:00,65.65,65.72,65.51,65.56,20900.0,36.7398,36.7789,36.6614,36.6894,20900.0
2009-06-15 12:00:00,65.56,65.65,65.4,65.4,48400.0,36.6894,36.7398,36.5999,36.5999,48400.0
2009-06-15 12:10:00,65.4,65.45,65.26,65.35,43400.0,36.5999,36.6278,36.5215,36.5719,43400.0
2009-06-15 12:20:00,65.35,65.42,65.21,65.3,23800.0,36.5719,36.611,36.4935,36.5439,23800.0
2009-06-15 12:30:00,65.3,65.53,65.27,65.44,23300.0,36.5439,36.6726,36.5271,36.6222,23300.0
2009-06-15 12:40:00,65.43,65.45,65.32,65.37,79400.0,36.6166,36.6278,36.5551,36.5831,79400.0
2009-06-15 12:50:00,65.39,65.48,65.2,65.34,36700.0,36.5943,36.6446,36.4879,36.5663,36700.0
2009-06-15 13:00:00,65.31,65.37,65.21,65.33,37800.0,36.5495,36.5831,36.4935,36.5607,37800.0
2009-06-15 13:10:00,65.32,65.47,65.28,65.29,24000.0,36.5551,36.639,36.5327,36.5383,24000.0
2009-06-15 13:20:00,65.29,65.37,65.29,65.34,21200.0,36.5383,36.5831,36.5383,36.5663,21200.0
2009-06-15 13:30:00,65.31,65.33,65.17,65.25,26700.0,36.5495,36.5607,36.4711,36.5159,26700.0
2009-06-15 13:40:00,65.27,65.33,65.14,65.19,20600.0,36.5271,36.5607,36.4544,36.4823,20600.0
2009-06-15 13:50:00,65.18,65.23,65.01,65.03,19200.0,36.4767,36.5047,36.3816,36.3928,19200.0
2009-06-15 14:00:00,65.03,65.1,64.95,64.98,49200.0,36.3928,36.432,36.348,36.3648,49200.0
2009-06-15 14:10:00,64.97,65.0,64.8,64.84,34800.0,36.3592,36.376,36.2641,36.2865,34800.0
2009-06-15 14:20:00,64.84,65.04,64.8,64.96,36200.0,36.2865,36.3984,36.2641,36.3536,36200.0
2009-06-15 14:30:00,64.96,64.97,64.75,64.8,25900.0,36.3536,36.3592,36.2361,36.2641,25900.0
2009-06-15 14:40:00,64.79,64.83,64.65,64.68,58200.0,36.2585,36.2809,36.1801,36.1969,58200.0
2009-06-15 14:50:00,64.66,64.67,64.47,64.58,73300.0,36.1857,36.1913,36.0794,36.141,73300.0
2009-06-15 15:00:00,64.58,64.6,64.43,64.53,62600.0,36.141,36.1521,36.057,36.113,62600.0
2009-06-15 15:10:00,64.54,64.87,64.52,64.8,90100.0,36.1186,36.3032,36.1074,36.2641,90100.0
2009-06-15 15:20:00,64.82,65.19,64.82,64.96,88800.0,36.2753,36.4823,36.2753,36.3536,88800.0
2009-06-15 15:30:00,64.98,65.18,64.89,64.89,78300.0,36.3648,36.4767,36.3144,36.3144,78300.0
2009-06-15 15:40:00,64.87,65.05,64.67,65.0,135100.0,36.3032,36.404,36.1913,36.376,135100.0
2009-06-15 15:50:00,65.01,65.25,64.88,65.2,386600.0,36.3816,36.5159,36.3088,36.4879,386600.0
2009-06-16 09:30:00,65.39,65.97,65.33,65.34,67900.0,36.5943,36.9188,36.5607,36.5663,67900.0
2009-06-16 09:40:00,65.32,65.79,65.19,65.79,35200.0,36.5551,36.8181,36.4823,36.8181,35200.0
2009-06-16 09:50:00,65.83,65.87,65.38,65.47,53700.0,36.8405,36.8629,36.5887,36.639,53700.0
2009-06-16 10:00:00,65.44,65.8,65.4,65.59,31800.0,36.6222,36.8237,36.5999,36.7062,31800.0
2009-06-16 10:10:00,65.59,65.62,65.14,65.15,37400.0,36.7062,36.723,36.4544,36.4599,37400.0
2009-06-16 10:20:00,65.16,65.4,65.14,65.3,16700.0,36.4655,36.5999,36.4544,36.5439,16700.0
2009-06-16 10:30:00,65.33,65.65,65.28,65.63,26100.0,36.5607,36.7398,36.5327,36.7286,26100.0
2009-06-16 10:40:00,65.63,65.65,65.48,65.49,14300.0,36.7286,36.7398,36.6446,36.6502,14300.0
2009-06-16 10:50:00,65.43,65.55,65.43,65.45,18100.0,36.6166,36.6838,36.6166,36.6278,18100.0
2009-06-16 11:00:00,65.45,65.85,65.43,65.74,30300.0,36.6278,36.8517,36.6166,36.7901,30300.0
2009-06-16 11:10:00,65.75,66.02,65.75,65.99,17900.0,36.7957,36.9468,36.7957,36.93,17900.0
2009-06-16 11:20:00,65.99,66.03,65.61,65.81,30900.0,36.93,36.9524,36.7174,36.8293,30900.0
2009-06-16 11:30:00,65.83,65.93,65.72,65.85,42000.0,36.8405,36.8965,36.7789,36.8517,42000.0
2009-06-16 11:40:00,65.85,65.85,65.32,65.42,46900.0,36.8517,36.8517,36.5551,36.611,46900.0
2009-06-16 11:50:00,65.39,65.49,65.16,65.19,20200.0,36.5943,36.6502,36.4655,36.4823,20200.0
2009-06-16 12:00:00,65.19,65.19,64.9,64.92,18700.0,36.4823,36.4823,36.32,36.3312,18700.0
2009-06-16 12:10:00,64.92,64.92,64.79,64.79,15200.0,36.3312,36.3312,36.2585,36.2585,15200.0
2009-06-16 12:20:00,64.82,65.19,64.73,65.12,25900.0,36.2753,36.4823,36.2249,36.4432,25900.0
2009-06-16 12:30:00,65.11,65.11,64.68,64.71,31500.0,36.4376,36.4376,36.1969,36.2137,31500.0
2009-06-16 12:40:00,64.68,64.72,64.2,64.29,35000.0,36.1969,36.2193,35.9283,35.9787,35000.0
2009-06-16 12:50:00,64.31,64.4,64.2,64.24,22400.0,35.9899,36.0402,35.9283,35.9507,22400.0
2009-06-16 13:00:00,64.24,64.24,64.0,64.17,27800.0,35.9507,35.9507,35.8164,35.9115,27800.0
2009-06-16 13:10:00,64.16,64.16,63.92,63.99,17100.0,35.9059,35.9059,35.7716,35.8108,17100.0
2009-06-16 13:20:00,63.99,64.08,63.9,63.99,32000.0,35.8108,35.8611,35.7604,35.8108,32000.0
2009-06-16 13:30:00,64.01,64.32,63.99,64.31,28900.0,35.822,35.9955,35.8108,35.9899,28900.0
2009-06-16 13:40:00,64.28,64.6,64.2,64.6,53600.0,35.9731,36.1521,35.9283,36.1521,53600.0
2009-06-16 13:50:00,64.58,64.61,64.37,64.45,23300.0,36.141,36.1577,36.0234,36.0682,23300.0
2009-06-16 14:00:00,64.45,64.45,64.08,64.12,38000.0,36.0682,36.0682,35.8611,35.8835,38000.0
2009-06-16 14:10:00,64.11,64.52,64.11,64.49,37000.0,35.8779,36.1074,35.8779,36.0906,37000.0
2009-06-16 14:20:00,64.53,64.6,64.29,64.4,22900.0,36.113,36.1521,35.9787,36.0402,22900.0
2009-06-16 14:30:00,64.36,64.68,64.25,64.68,40000.0,36.0178,36.1969,35.9563,36.1969,40000.0
2009-06-16 14:40:00,64.66,64.67,64.51,64.54,21200.0,36.1857,36.1913,36.1018,36.1186,21200.0
2009-06-16 14:50:00,64.56,64.83,64.54,64.8,25900.0,36.1298,36.2809,36.1186,36.2641,25900.0
2009-06-16 15:00:00,64.76,64.94,64.65,64.79,47100.0,36.2417,36.3424,36.1801,36.2585,47100.0
2009-06-16 15:10:00,64.76,65.23,64.72,65.18,42000.0,36.2417,36.5047,36.2193,36.4767,42000.0
2009-06-16 15:20:00,65.19,65.19,64.75,64.98,75500.0,36.4823,36.4823,36.2361,36.3648,75500.0
2009-06-16 15:30:00,64.99,65.05,64.88,64.99,66000.0,36.3704,36.404,36.3088,36.3704,66000.0
2009-06-16 15:40:00,64.99,65.2,64.92,64.99,93000.0,36.3704,36.4879,36.3312,36.3704,93000.0
2009-06-16 15:50:00,65.0,65.08,64.56,64.64,219900.0,36.376,36.4208,36.1298,36.1745,219900.0
2009-06-17 09:30:00,64.51,65.11,64.51,64.73,55100.0,36.1018,36.4376,36.1018,36.2249,55100.0
2009-06-17 09:40:00,64.67,64.71,64.09,64.2,62900.0,36.1913,36.2137,35.8667,35.9283,62900.0
2009-06-17 09:50:00,64.2,64.34,64.02,64.11,64900.0,35.9283,36.0066,35.8276,35.8779,64900.0
2009-06-17 10:00:00,64.11,64.63,64.01,64.53,88900.0,35.8779,36.1689,35.822,36.113,88900.0
2009-06-17 10:10:00,64.51,64.61,64.09,64.11,22300.0,36.1018,36.1577,35.8667,35.8779,22300.0
2009-06-17 10:20:00,64.12,64.16,63.62,63.85,36200.0,35.8835,35.9059,35.6037,35.7324,36200.0
2009-06-17 10:30:00,63.88,63.88,63.39,63.41,45300.0,35.7492,35.7492,35.475,35.4862,45300.0
2009-06-17 10:40:00,63.42,63.55,63.06,63.27,49700.0,35.4918,35.5645,35.2903,35.4078,49700.0
2009-06-17 10:50:00,63.24,63.68,63.18,63.52,43100.0,35.3911,35.6373,35.3575,35.5477,43100.0
2009-06-17 11:00:00,63.5,63.89,63.46,63.87,41100.0,35.5366,35.7548,35.5142,35.7436,41100.0
2009-06-17 11:10:00,63.89,63.89,63.57,63.73,65000.0,35.7548,35.7548,35.5757,35.6653,65000.0
2009-06-17 11:20:00,63.74,63.94,63.67,63.91,46700.0,35.6709,35.7828,35.6317,35.766,46700.0
2009-06-17 11:30:00,63.89,64.18,63.87,63.99,52200.0,35.7548,35.9171,35.7436,35.8108,52200.0
2009-06-17 11:40:00,63.99,64.05,63.8,63.89,25500.0,35.8108,35.8444,35.7044,35.7548,25500.0
2009-06-17 11:50:00,63.9,63.96,63.72,63.91,30500.0,35.7604,35.794,35.6597,35.766,30500.0
2009-06-17 12:00:00,63.91,64.27,63.91,64.25,27100.0,35.766,35.9675,35.766,35.9563,27100.0
2009-06-17 12:10:00,64.22,64.32,64.15,64.24,28700.0,35.9395,35.9955,35.9003,35.9507,28700.0
2009-06-17 12:20:00,64.27,64.79,64.25,64.57,33700.0,35.9675,36.2585,35.9563,36.1354,33700.0
2009-06-17 12:30:00,64.55,64.64,64.45,64.63,20700.0,36.1242,36.1745,36.0682,36.1689,20700.0
2009-06-17 12:40:00,64.62,64.62,64.36,64.45,36300.0,36.1633,36.1633,36.0178,36.0682,36300.0
2009-06-17 12:50:00,64.46,64.46,64.26,64.4,14400.0,36.0738,36.0738,35.9619,36.0402,14400.0
2009-06-17 13:00:00,64.4,64.48,64.24,64.45,30500.0,36.0402,36.085,35.9507,36.0682,30500.0
2009-06-17 13:10:00,64.47,64.53,64.33,64.36,21100.0,36.0794,36.113,36.001,36.0178,21100.0
2009-06-17 13:20:00,64.39,64.56,64.39,64.52,28000.0,36.0346,36.1298,36.0346,36.1074,28000.0
2009-06-17 13:30:00,64.54,64.96,64.53,64.92,42000.0,36.1186,36.3536,36.113,36.3312,42000.0
2009-06-17 13:40:00,64.93,65.15,64.92,64.93,44200.0,36.3368,36.4599,36.3312,36.3368,44200.0
2009-06-17 13:50:00,64.95,64.97,64.75,64.78,31200.0,36.348,36.3592,36.2361,36.2529,31200.0
2009-06-17 14:00:00,64.79,64.91,64.54,64.58,31100.0,36.2585,36.3256,36.1186,36.141,31100.0
2009-06-17 14:10:00,64.59,64.73,64.56,64.6,25000.0,36.1466,36.2249,36.1298,36.1521,25000.0
2009-06-17 14:20:00,64.61,64.69,64.53,64.66,35300.0,36.1577,36.2025,36.113,36.1857,35300.0
2009-06-17 14:30:00,64.67,64.68,64.33,64.33,34500.0,36.1913,36.1969,36.001,36.001,34500.0
2009-06-17 14:40:00,64.32,64.33,63.96,64.14,40400.0,35.9955,36.001,35.794,35.8947,40400.0
2009-06-17 14:50:00,64.12,64.14,63.85,64.06,23800.0,35.8835,35.8947,35.7324,35.8499,23800.0
2009-06-17 15:00:00,64.07,64.31,63.92,64.13,48900.0,35.8555,35.9899,35.7716,35.8891,48900.0
2009-06-17 15:10:00,64.14,64.15,63.87,63.94,30800.0,35.8947,35.9003,35.7436,35.7828,30800.0
2009-06-17 15:20:00,63.95,64.04,63.51,63.55,55300.0,35.7884,35.8388,35.5422,35.5645,55300.0
2009-06-17 15:30:00,63.55,63.62,63.39,63.57,91000.0,35.5645,35.6037,35.475,35.5757,91000.0
2009-06-17 15:40:00,63.59,63.94,63.43,63.93,84000.0,35.5869,35.7828,35.4974,35.7772,84000.0
2009-06-17 15:50:00,63.92,63.93,63.39,63.66,272800.0,35.7716,35.7772,35.475,35.6261,272800.0
2009-06-18 09:30:00,63.86,64.06,63.55,63.64,61400.0,35.738,35.8499,35.5645,35.6149,61400.0
2009-06-18 09:40:00,63.59,63.98,63.57,63.68,39700.0,35.5869,35.8052,35.5757,35.6373,39700.0
2009-06-18 09:50:00,63.68,64.18,63.49,64.18,78000.0,35.6373,35.9171,35.531,35.9171,78000.0
2009-06-18 10:00:00,64.16,64.5,64.0,64.24,83600.0,35.9059,36.0962,35.8164,35.9507,83600.0
2009-06-18 10:10:00,64.27,64.49,64.22,64.28,45000.0,35.9675,36.0906,35.9395,35.9731,45000.0
2009-06-18 10:20:00,64.31,64.38,64.15,64.22,40500.0,35.9899,36.029,35.9003,35.9395,40500.0
2009-06-18 10:30:00,64.22,64.5,64.22,64.44,40600.0,35.9395,36.0962,35.9395,36.0626,40600.0
2009-06-18 10:40:00,64.45,64.46,63.96,63.96,41300.0,36.0682,36.0738,35.794,35.794,41300.0
2009-06-18 10:50:00,63.96,63.99,63.71,63.77,27600.0,35.794,35.8108,35.6541,35.6877,27600.0
2009-06-18 11:00:00,63.76,64.14,63.75,64.0,17900.0,35.6821,35.8947,35.6765,35.8164,17900.0
2009-06-18 11:10:00,63.96,64.0,63.81,63.88,26900.0,35.794,35.8164,35.71,35.7492,26900.0
2009-06-18 11:20:00,63.88,63.95,63.84,63.84,34400.0,35.7492,35.7884,35.7268,35.7268,34400.0
2009-06-18 11:30:00,63.86,63.88,63.75,63.8,14500.0,35.738,35.7492,35.6765,35.7044,14500.0
2009-06-18 11:40:00,63.79,63.83,63.64,63.64,16100.0,35.6988,35.7212,35.6149,35.6149,16100.0
2009-06-18 11:50:00,63.64,63.78,63.55,63.78,26600.0,35.6149,35.6933,35.5645,35.6933,26600.0
2009-06-18 12:00:00,63.78,63.83,63.72,63.73,14900.0,35.6933,35.7212,35.6597,35.6653,14900.0
2009-06-18 12:10:00,63.71,63.84,63.65,63.82,20000.0,35.6541,35.7268,35.6205,35.7156,20000.0
2009-06-18 12:20:00,63.82,64.11,63.76,64.11,24500.0,35.7156,35.8779,35.6821,35.8779,24500.0
2009-06-18 12:30:00,64.1,64.19,64.1,64.13,20100.0,35.8723,35.9227,35.8723,35.8891,20100.0
2009-06-18 12:40:00,64.13,64.21,64.11,64.17,26800.0,35.8891,35.9339,35.8779,35.9115,26800.0
2009-06-18 12:50:00,64.17,64.28,64.1,64.27,18300.0,35.9115,35.9731,35.8723,35.9675,18300.0
2009-06-18 13:00:00,64.26,64.75,64.25,64.7,36300.0,35.9619,36.2361,35.9563,36.2081,36300.0
2009-06-18 13:10:00,64.7,64.7,64.51,64.57,37000.0,36.2081,36.2081,36.1018,36.1354,37000.0
2009-06-18 13:20:00,64.6,64.67,64.53,64.65,31300.0,36.1521,36.1913,36.113,36.1801,31300.0
2009-06-18 13:30:00,64.67,64.7,64.53,64.53,28300.0,36.1913,36.2081,36.113,36.113,28300.0
2009-06-18 13:40:00,64.52,64.69,64.52,64.6,32700.0,36.1074,36.2025,36.1074,36.1521,32700.0
2009-06-18 13:50:00,64.57,64.71,64.35,64.36,34400.0,36.1354,36.2137,36.0122,36.0178,34400.0
2009-06-18 14:00:00,64.37,64.45,64.22,64.26,25600.0,36.0234,36.0682,35.9395,35.9619,25600.0
2009-06-18 14:10:00,64.27,64.3,64.06,64.17,28900.0,35.9675,35.9843,35.8499,35.9115,28900.0
2009-06-18 14:20:00,64.17,64.22,63.96,64.22,40400.0,35.9115,35.9395,35.794,35.9395,40400.0
2009-06-18 14:30:00,64.22,64.3,64.04,64.12,40100.0,35.9395,35.9843,35.8388,35.8835,40100.0
2009-06-18 14:40:00,64.12,64.3,64.06,64.14,44700.0,35.8835,35.9843,35.8499,35.8947,44700.0
2009-06-18 14:50:00,64.15,64.23,63.99,64.2,30600.0,35.9003,35.9451,35.8108,35.9283,30600.0
2009-06-18 15:00:00,64.2,64.41,64.12,64.4,43200.0,35.9283,36.0458,35.8835,36.0402,43200.0
2009-06-18 15:10:00,64.4,64.43,64.25,64.3,60800.0,36.0402,36.057,35.9563,35.9843,60800.0
2009-06-18 15:20:00,64.3,64.4,64.11,64.21,66100.0,35.9843,36.0402,35.8779,35.9339,66100.0
2009-06-18 15:30:00,64.21,64.4,63.95,64.06,65500.0,35.9339,36.0402,35.7884,35.8499,65500.0
2009-06-18 15:40:00,64.04,64.07,63.66,63.87,124000.0,35.8388,35.8555,35.6261,35.7436,124000.0
2009-06-18 15:50:00,63.89,64.28,63.63,64.14,213500.0,35.7548,35.9731,35.6093,35.8947,213500.0
2009-06-19 09:30:00,65.36,65.36,64.53,64.68,311700.0,36.5775,36.5775,36.113,36.1969,311700.0
2009-06-19 09:40:00,64.71,64.94,64.45,64.72,64800.0,36.2137,36.3424,36.0682,36.2193,64800.0
2009-06-19 09:50:00,64.73,64.86,64.58,64.58,45000.0,36.2249,36.2977,36.141,36.141,45000.0
2009-06-19 10:00:00,64.6,64.6,64.26,64.26,43900.0,36.1521,36.1521,35.9619,35.9619,43900.0
2009-06-19 10:10:00,64.26,64.51,64.23,64.32,49200.0,35.9619,36.1018,35.9451,35.9955,49200.0
2009-06-19 10:20:00,64.31,64.56,64.26,64.48,29300.0,35.9899,36.1298,35.9619,36.085,29300.0
2009-06-19 10:30:00,64.51,64.63,64.16,64.22,42400.0,36.1018,36.1689,35.9059,35.9395,42400.0
2009-06-19 10:40:00,64.21,64.51,64.19,64.51,44100.0,35.9339,36.1018,35.9227,36.1018,44100.0
2009-06-19 10:50:00,64.51,64.7,64.51,64.69,43400.0,36.1018,36.2081,36.1018,36.2025,43400.0
2009-06-19 11:00:00,64.69,64.76,64.58,64.59,22200.0,36.2025,36.2417,36.141,36.1466,22200.0
2009-06-19 11:10:00,64.58,64.7,64.53,64.55,35900.0,36.141,36.2081,36.113,36.1242,35900.0
2009-06-19 11:20:00,64.53,64.58,64.32,64.33,25500.0,36.113,36.141,35.9955,36.001,25500.0
2009-06-19 11:30:00,64.33,64.35,64.15,64.18,37900.0,36.001,36.0122,35.9003,35.9171,37900.0
2009-06-19 11:40:00,64.17,64.23,63.95,63.98,23200.0,35.9115,35.9451,35.7884,35.8052,23200.0
2009-06-19 11:50:00,63.97,64.01,63.89,63.99,18400.0,35.7996,35.822,35.7548,35.8108,18400.0
2009-06-19 12:00:00,63.98,64.04,63.9,63.92,36600.0,35.8052,35.8388,35.7604,35.7716,36600.0
2009-06-19 12:10:00,63.92,64.11,63.83,64.09,29500.0,35.7716,35.8779,35.7212,35.8667,29500.0
2009-06-19 12:20:00,64.09,64.09,63.88,63.94,24700.0,35.8667,35.8667,35.7492,35.7828,24700.0
2009-06-19 12:30:00,63.96,63.97,63.79,63.88,15700.0,35.794,35.7996,35.6988,35.7492,15700.0
2009-06-19 12:40:00,63.87,64.03,63.86,64.02,16600.0,35.7436,35.8332,35.738,35.8276,16600.0
2009-06-19 12:50:00,64.03,64.1,63.96,63.99,18300.0,35.8332,35.8723,35.794,35.8108,18300.0
2009-06-19 13:00:00,63.98,64.03,63.94,63.99,10800.0,35.8052,35.8332,35.7828,35.8108,10800.0
2009-06-19 13:10:00,63.99,64.11,63.96,64.09,11800.0,35.8108,35.8779,35.794,35.8667,11800.0
2009-06-19 13:20:00,64.08,64.08,63.95,64.03,9700.0,35.8611,35.8611,35.7884,35.8332,9700.0
2009-06-19 13:30:00,64.02,64.21,64.0,64.1,24000.0,35.8276,35.9339,35.8164,35.8723,24000.0
2009-06-19 13:40:00,64.1,64.15,63.96,64.01,15100.0,35.8723,35.9003,35.794,35.822,15100.0
2009-06-19 13:50:00,64.02,64.14,63.98,64.0,19800.0,35.8276,35.8947,35.8052,35.8164,19800.0
2009-06-19 14:00:00,64.0,64.08,63.9,63.92,13500.0,35.8164,35.8611,35.7604,35.7716,13500.0
2009-06-19 14:10:00,63.92,63.92,63.69,63.77,25200.0,35.7716,35.7716,35.6429,35.6877,25200.0
2009-06-19 14:20:00,63.75,63.82,63.65,63.74,17900.0,35.6765,35.7156,35.6205,35.6709,17900.0
2009-06-19 14:30:00,63.72,63.86,63.65,63.74,25100.0,35.6597,35.738,35.6205,35.6709,25100.0
2009-06-19 14:40:00,63.75,63.81,63.61,63.64,35500.0,35.6765,35.71,35.5981,35.6149,35500.0
2009-06-19 14:50:00,63.63,63.74,63.59,63.7,35100.0,35.6093,35.6709,35.5869,35.6485,35100.0
2009-06-19 15:00:00,63.7,63.89,63.68,63.82,37000.0,35.6485,35.7548,35.6373,35.7156,37000.0
2009-06-19 15:10:00,63.87,64.27,63.82,64.23,67500.0,35.7436,35.9675,35.7156,35.9451,67500.0
2009-06-19 15:20:00,64.22,64.47,64.16,64.46,62700.0,35.9395,36.0794,35.9059,36.0738,62700.0
2009-06-19 15:30:00,64.45,64.64,64.37,64.4,77400.0,36.0682,36.1745,36.0234,36.0402,77400.0
2009-06-19 15:40:00,64.39,64.64,64.34,64.58,118000.0,36.0346,36.1745,36.0066,36.141,118000.0
2009-06-19 15:50:00,64.58,64.87,64.4,64.67,329300.0,36.141,36.3032,36.0402,36.1913,329300.0
2009-06-22 09:30:00,64.05,64.22,63.74,63.81,64600.0,35.8444,35.9395,35.6709,35.71,64600.0
2009-06-22 09:40:00,63.81,63.89,63.29,63.31,54600.0,35.71,35.7548,35.419,35.4302,54600.0
2009-06-22 09:50:00,63.31,63.54,63.26,63.35,60800.0,35.4302,35.5589,35.4022,35.4526,60800.0
2009-06-22 10:00:00,63.35,63.35,62.98,63.23,51400.0,35.4526,35.4526,35.2455,35.3855,51400.0
2009-06-22 10:10:00,63.21,63.23,63.01,63.04,32600.0,35.3743,35.3855,35.2623,35.2791,32600.0
2009-06-22 10:20:00,63.04,63.19,62.9,62.93,35800.0,35.2791,35.3631,35.2008,35.2176,35800.0
2009-06-22 10:30:00,62.93,63.02,62.74,62.97,30700.0,35.2176,35.2679,35.1112,35.24,30700.0
2009-06-22 10:40:00,62.97,62.97,62.75,62.89,16300.0,35.24,35.24,35.1168,35.1952,16300.0
2009-06-22 10:50:00,62.85,62.89,62.49,62.59,23400.0,35.1728,35.1952,34.9713,35.0273,23400.0
2009-06-22 11:00:00,62.59,62.59,62.26,62.28,57300.0,35.0273,35.0273,34.8426,34.8538,57300.0
2009-06-22 11:10:00,62.28,62.65,62.21,62.64,31200.0,34.8538,35.0609,34.8146,35.0553,31200.0
2009-06-22 11:20:00,62.64,62.72,62.4,62.41,33800.0,35.0553,35.1,34.921,34.9266,33800.0
2009-06-22 11:30:00,62.36,62.46,62.23,62.35,29600.0,34.8986,34.9545,34.8258,34.893,29600.0
2009-06-22 11:40:00,62.37,62.62,62.3,62.3,22800.0,34.9042,35.0441,34.865,34.865,22800.0
2009-06-22 11:50:00,62.33,62.53,62.26,62.46,21100.0,34.8818,34.9937,34.8426,34.9545,21100.0
2009-06-22 12:00:00,62.44,62.47,62.33,62.33,15900.0,34.9433,34.9601,34.8818,34.8818,15900.0
2009-06-22 12:10:00,62.32,62.65,62.32,62.55,19600.0,34.8762,35.0609,34.8762,35.0049,19600.0
2009-06-22 12:20:00,62.59,62.68,62.42,62.52,19400.0,35.0273,35.0777,34.9322,34.9881,19400.0
2009-06-22 12:30:00,62.52,62.79,62.5,62.66,23900.0,34.9881,35.1392,34.9769,35.0665,23900.0
2009-06-22 12:40:00,62.67,62.77,62.58,62.61,17800.0,35.0721,35.128,35.0217,35.0385,17800.0
2009-06-22 12:50:00,62.62,62.74,62.51,62.73,11900.0,35.0441,35.1112,34.9825,35.1056,11900.0
2009-06-22 13:00:00,62.72,62.73,62.64,62.66,9400.0,35.1,35.1056,35.0553,35.0665,9400.0
2009-06-22 13:10:00,62.67,62.67,62.51,62.53,19000.0,35.0721,35.0721,34.9825,34.9937,19000.0
2009-06-22 13:20:00,62.54,62.67,62.43,62.63,24800.0,34.9993,35.0721,34.9378,35.0497,24800.0
2009-06-22 13:30:00,62.6,62.78,62.6,62.77,15700.0,35.0329,35.1336,35.0329,35.128,15700.0
2009-06-22 13:40:00,62.77,62.89,62.75,62.86,16600.0,35.128,35.1952,35.1168,35.1784,16600.0
2009-06-22 13:50:00,62.87,63.01,62.84,62.91,30500.0,35.184,35.2623,35.1672,35.2064,30500.0
2009-06-22 14:00:00,62.91,62.95,62.74,62.77,31600.0,35.2064,35.2288,35.1112,35.128,31600.0
2009-06-22 14:10:00,62.77,62.79,62.62,62.79,21000.0,35.128,35.1392,35.0441,35.1392,21000.0
2009-06-22 14:20:00,62.77,62.8,62.62,62.62,20500.0,35.128,35.1448,35.0441,35.0441,20500.0
2009-06-22 14:30:00,62.64,62.75,62.47,62.69,31200.0,35.0553,35.1168,34.9601,35.0833,31200.0
2009-06-22 14:40:00,62.72,62.82,62.67,62.73,50400.0,35.1,35.156,35.0721,35.1056,50400.0
2009-06-22 14:50:00,62.74,62.74,62.52,62.73,34200.0,35.1112,35.1112,34.9881,35.1056,34200.0
2009-06-22 15:00:00,62.74,62.99,62.74,62.91,48000.0,35.1112,35.2511,35.1112,35.2064,48000.0
2009-06-22 15:10:00,62.91,63.02,62.79,62.96,53800.0,35.2064,35.2679,35.1392,35.2344,53800.0
2009-06-22 15:20:00,62.98,62.99,62.52,62.56,69200.0,35.2455,35.2511,34.9881,35.0105,69200.0
2009-06-22 15:30:00,62.59,62.97,62.53,62.94,118500.0,35.0273,35.24,34.9937,35.2232,118500.0
2009-06-22 15:40:00,62.92,62.93,62.35,62.43,170300.0,35.212,35.2176,34.893,34.9378,170300.0
2009-06-22 15:50:00,62.43,62.46,61.79,62.0,586600.0,34.9378,34.9545,34.5796,34.6971,586600.0
2009-06-23 09:30:00,60.68,62.66,60.68,62.32,84600.0,33.9584,35.0665,33.9584,34.8762,84600.0
2009-06-23 09:40:00,62.26,62.43,61.89,62.14,38700.0,34.8426,34.9378,34.6355,34.7755,38700.0
2009-06-23 09:50:00,62.15,62.64,62.15,62.56,37900.0,34.7811,35.0553,34.7811,35.0105,37900.0
2009-06-23 10:00:00,62.52,62.81,62.24,62.36,49900.0,34.9881,35.1504,34.8314,34.8986,49900.0
2009-06-23 10:10:00,62.36,62.55,62.14,62.52,34300.0,34.8986,35.0049,34.7755,34.9881,34300.0
2009-06-23 10:20:00,62.53,62.85,62.35,62.43,51300.0,34.9937,35.1728,34.893,34.9378,51300.0
2009-06-23 10:30:00,62.44,62.86,62.43,62.74,39000.0,34.9433,35.1784,34.9378,35.1112,39000.0
2009-06-23 10:40:00,62.75,62.75,62.47,62.53,23600.0,35.1168,35.1168,34.9601,34.9937,23600.0
2009-06-23 10:50:00,62.5,62.55,62.14,62.25,43800.0,34.9769,35.0049,34.7755,34.837,43800.0
2009-06-23 11:00:00,62.26,62.26,62.03,62.07,38300.0,34.8426,34.8426,34.7139,34.7363,38300.0
2009-06-23 11:10:00,62.07,62.38,62.01,62.35,25700.0,34.7363,34.9098,34.7027,34.893,25700.0
2009-06-23 11:20:00,62.39,62.39,62.19,62.27,34800.0,34.9154,34.9154,34.8034,34.8482,34800.0
2009-06-23 11:30:00,62.27,62.5,62.24,62.43,35400.0,34.8482,34.9769,34.8314,34.9378,35400.0
2009-06-23 11:40:00,62.42,62.55,62.35,62.53,48900.0,34.9322,35.0049,34.893,34.9937,48900.0
2009-06-23 11:50:00,62.55,62.97,62.51,62.89,39200.0,35.0049,35.24,34.9825,35.1952,39200.0
2009-06-23 12:00:00,62.91,62.91,62.68,62.73,23700.0,35.2064,35.2064,35.0777,35.1056,23700.0
2009-06-23 12:10:00,62.73,62.73,62.53,62.61,21900.0,35.1056,35.1056,34.9937,35.0385,21900.0
2009-06-23 12:20:00,62.63,62.86,62.61,62.74,42900.0,35.0497,35.1784,35.0385,35.1112,42900.0
2009-06-23 12:30:00,62.76,63.15,62.75,63.08,40900.0,35.1224,35.3407,35.1168,35.3015,40900.0
2009-06-23 12:40:00,63.08,63.14,62.88,63.06,32400.0,35.3015,35.3351,35.1896,35.2903,32400.0
2009-06-23 12:50:00,63.06,63.16,62.85,62.95,25500.0,35.2903,35.3463,35.1728,35.2288,25500.0
2009-06-23 13:00:00,62.96,63.31,62.89,63.3,52600.0,35.2344,35.4302,35.1952,35.4246,52600.0
2009-06-23 13:10:00,63.3,63.45,63.18,63.34,24400.0,35.4246,35.5086,35.3575,35.447,24400.0
2009-06-23 13:20:00,63.34,63.35,62.88,62.93,26000.0,35.447,35.4526,35.1896,35.2176,26000.0
2009-06-23 13:30:00,62.94,63.17,62.94,63.08,14200.0,35.2232,35.3519,35.2232,35.3015,14200.0
2009-06-23 13:40:00,63.08,63.08,62.68,62.69,26400.0,35.3015,35.3015,35.0777,35.0833,26400.0
2009-06-23 13:50:00,62.69,62.79,62.35,62.35,21800.0,35.0833,35.1392,34.893,34.893,21800.0
2009-06-23 14:00:00,62.35,62.59,62.21,62.54,28200.0,34.893,35.0273,34.8146,34.9993,28200.0
2009-06-23 14:10:00,62.53,62.86,62.53,62.75,21600.0,34.9937,35.1784,34.9937,35.1168,21600.0
2009-06-23 14:20:00,62.75,62.91,62.63,62.63,25000.0,35.1168,35.2064,35.0497,35.0497,25000.0
2009-06-23 14:30:00,62.63,62.65,62.31,62.34,31500.0,35.0497,35.0609,34.8706,34.8874,31500.0
2009-06-23 14:40:00,62.35,62.49,62.26,62.27,38400.0,34.893,34.9713,34.8426,34.8482,38400.0
2009-06-23 14:50:00,62.28,62.44,62.15,62.19,41500.0,34.8538,34.9433,34.7811,34.8034,41500.0
2009-06-23 15:00:00,62.21,62.21,62.0,62.01,42800.0,34.8146,34.8146,34.6971,34.7027,42800.0
2009-06-23 15:10:00,62.01,62.15,61.9,61.97,51400.0,34.7027,34.7811,34.6411,34.6803,51400.0
2009-06-23 15:20:00,62.0,62.29,61.84,62.26,45700.0,34.6971,34.8594,34.6076,34.8426,45700.0
2009-06-23 15:30:00,62.22,62.31,61.92,62.21,50800.0,34.8202,34.8706,34.6523,34.8146,50800.0
2009-06-23 15:40:00,62.2,62.36,61.89,62.33,110100.0,34.809,34.8986,34.6355,34.8818,110100.0
2009-06-23 15:50:00,62.33,62.36,62.07,62.2,204400.0,34.8818,34.8986,34.7363,34.809,204400.0
2009-06-24 09:30:00,62.67,63.31,62.67,62.99,78000.0,35.0721,35.4302,35.0721,35.2511,78000.0
2009-06-24 09:40:00,62.94,63.26,62.94,63.07,28100.0,35.2232,35.4022,35.2232,35.2959,28100.0
2009-06-24 09:50:00,63.08,63.36,63.08,63.33,23200.0,35.3015,35.4582,35.3015,35.4414,23200.0
2009-06-24 10:00:00,63.32,63.34,63.0,63.22,45900.0,35.4358,35.447,35.2567,35.3799,45900.0
2009-06-24 10:10:00,63.24,63.46,63.19,63.24,43400.0,35.3911,35.5142,35.3631,35.3911,43400.0
2009-06-24 10:20:00,63.24,63.66,63.24,63.54,44900.0,35.3911,35.6261,35.3911,35.5589,44900.0
2009-06-24 10:30:00,63.54,63.57,63.41,63.45,38700.0,35.5589,35.5757,35.4862,35.5086,38700.0
2009-06-24 10:40:00,63.43,63.52,63.29,63.29,26300.0,35.4974,35.5477,35.419,35.419,26300.0
2009-06-24 10:50:00,63.28,63.38,63.18,63.32,41700.0,35.4134,35.4694,35.3575,35.4358,41700.0
2009-06-24 11:00:00,63.32,63.38,63.15,63.3,32500.0,35.4358,35.4694,35.3407,35.4246,32500.0
2009-06-24 11:10:00,63.27,63.38,63.27,63.36,13100.0,35.4078,35.4694,35.4078,35.4582,13100.0
2009-06-24 11:20:00,63.35,63.46,63.32,63.39,18000.0,35.4526,35.5142,35.4358,35.475,18000.0
2009-06-24 11:30:00,63.38,63.45,63.32,63.32,8800.0,35.4694,35.5086,35.4358,35.4358,8800.0
2009-06-24 11:40:00,63.27,63.33,63.22,63.28,10900.0,35.4078,35.4414,35.3799,35.4134,10900.0
2009-06-24 11:50:00,63.27,63.38,63.23,63.38,16300.0,35.4078,35.4694,35.3855,35.4694,16300.0
2009-06-24 12:00:00,63.38,63.45,63.38,63.41,9400.0,35.4694,35.5086,35.4694,35.4862,9400.0
2009-06-24 12:10:00,63.39,63.4,63.3,63.33,14600.0,35.475,35.4806,35.4246,35.4414,14600.0
2009-06-24 12:20:00,63.34,63.46,63.33,63.4,20600.0,35.447,35.5142,35.4414,35.4806,20600.0
2009-06-24 12:30:00,63.4,63.4,63.34,63.35,19200.0,35.4806,35.4806,35.447,35.4526,19200.0
2009-06-24 12:40:00,63.34,63.4,63.25,63.36,16800.0,35.447,35.4806,35.3966,35.4582,16800.0
2009-06-24 12:50:00,63.38,63.4,63.33,63.36,22700.0,35.4694,35.4806,35.4414,35.4582,22700.0
2009-06-24 13:00:00,63.35,63.73,63.35,63.73,21800.0,35.4526,35.6653,35.4526,35.6653,21800.0
2009-06-24 13:10:00,63.72,63.88,63.71,63.88,17400.0,35.6597,35.7492,35.6541,35.7492,17400.0
2009-06-24 13:20:00,63.88,63.98,63.87,63.98,23700.0,35.7492,35.8052,35.7436,35.8052,23700.0
2009-06-24 13:30:00,63.95,63.96,63.75,63.9,14500.0,35.7884,35.794,35.6765,35.7604,14500.0
2009-06-24 13:40:00,63.9,63.97,63.57,63.62,33300.0,35.7604,35.7996,35.5757,35.6037,33300.0
2009-06-24 13:50:00,63.63,63.94,63.63,63.75,35200.0,35.6093,35.7828,35.6093,35.6765,35200.0
2009-06-24 14:00:00,63.74,63.99,63.71,63.98,28700.0,35.6709,35.8108,35.6541,35.8052,28700.0
2009-06-24 14:10:00,63.99,64.16,63.48,63.88,50300.0,35.8108,35.9059,35.5254,35.7492,50300.0
2009-06-24 14:20:00,63.83,64.05,63.5,63.77,93100.0,35.7212,35.8444,35.5366,35.6877,93100.0
2009-06-24 14:30:00,63.76,63.89,63.41,63.44,74100.0,35.6821,35.7548,35.4862,35.503,74100.0
2009-06-24 14:40:00,63.46,63.9,63.43,63.81,65200.0,35.5142,35.7604,35.4974,35.71,65200.0
2009-06-24 14:50:00,63.8,64.12,63.8,63.9,70200.0,35.7044,35.8835,35.7044,35.7604,70200.0
2009-06-24 15:00:00,63.89,64.05,63.46,63.57,85900.0,35.7548,35.8444,35.5142,35.5757,85900.0
2009-06-24 15:10:00,63.55,63.63,63.32,63.47,54800.0,35.5645,35.6093,35.4358,35.5198,54800.0
2009-06-24 15:20:00,63.45,63.71,63.38,63.58,48100.0,35.5086,35.6541,35.4694,35.5813,48100.0
2009-06-24 15:30:00,63.61,63.68,63.36,63.42,60800.0,35.5981,35.6373,35.4582,35.4918,60800.0
2009-06-24 15:40:00,63.43,63.74,63.17,63.65,103300.0,35.4974,35.6709,35.3519,35.6205,103300.0
2009-06-24 15:50:00,63.66,63.96,63.47,63.8,262100.0,35.6261,35.794,35.5198,35.7044,262100.0
2009-06-25 09:30:00,63.67,63.89,62.94,63.13,52900.0,35.6317,35.7548,35.2232,35.3295,52900.0
2009-06-25 09:40:00,63.14,63.41,63.1,63.11,29100.0,35.3351,35.4862,35.3127,35.3183,29100.0
2009-06-25 09:50:00,63.14,63.41,63.1,63.31,37300.0,35.3351,35.4862,35.3127,35.4302,37300.0
2009-06-25 10:00:00,63.31,63.61,63.31,63.49,33900.0,35.4302,35.5981,35.4302,35.531,33900.0
2009-06-25 10:10:00,63.49,63.73,63.48,63.67,26800.0,35.531,35.6653,35.5254,35.6317,26800.0
2009-06-25 10:20:00,63.7,63.7,63.27,63.43,31700.0,35.6485,35.6485,35.4078,35.4974,31700.0
2009-06-25 10:30:00,63.42,63.47,63.25,63.33,16600.0,35.4918,35.5198,35.3966,35.4414,16600.0
2009-06-25 10:40:00,63.33,63.38,63.17,63.23,14400.0,35.4414,35.4694,35.3519,35.3855,14400.0
2009-06-25 10:50:00,63.25,63.36,63.15,63.2,14000.0,35.3966,35.4582,35.3407,35.3687,14000.0
2009-06-25 11:00:00,63.18,63.32,63.15,63.25,13100.0,35.3575,35.4358,35.3407,35.3966,13100.0
2009-06-25 11:10:00,63.22,63.37,63.21,63.37,15200.0,35.3799,35.4638,35.3743,35.4638,15200.0
2009-06-25 11:20:00,63.37,63.72,63.35,63.67,21200.0,35.4638,35.6597,35.4526,35.6317,21200.0
2009-06-25 11:30:00,63.71,63.82,63.56,63.76,27800.0,35.6541,35.7156,35.5701,35.6821,27800.0
2009-06-25 11:40:00,63.75,63.89,63.75,63.83,15700.0,35.6765,35.7548,35.6765,35.7212,15700.0
2009-06-25 11:50:00,63.83,63.97,63.77,63.92,24900.0,35.7212,35.7996,35.6877,35.7716,24900.0
2009-06-25 12:00:00,63.94,64.28,63.94,64.14,45200.0,35.7828,35.9731,35.7828,35.8947,45200.0
2009-06-25 12:10:00,64.14,64.14,64.04,64.08,15800.0,35.8947,35.8947,35.8388,35.8611,15800.0
2009-06-25 12:20:00,64.07,64.16,63.98,64.09,21400.0,35.8555,35.9059,35.8052,35.8667,21400.0
2009-06-25 12:30:00,64.11,64.15,63.72,63.9,36800.0,35.8779,35.9003,35.6597,35.7604,36800.0
2009-06-25 12:40:00,63.91,64.03,63.91,63.97,14600.0,35.766,35.8332,35.766,35.7996,14600.0
2009-06-25 12:50:00,63.95,64.15,63.93,64.04,15600.0,35.7884,35.9003,35.7772,35.8388,15600.0
2009-06-25 13:00:00,64.02,64.44,63.96,64.39,25700.0,35.8276,36.0626,35.794,36.0346,25700.0
2009-06-25 13:10:00,64.39,64.41,64.25,64.31,21900.0,36.0346,36.0458,35.9563,35.9899,21900.0
2009-06-25 13:20:00,64.32,64.42,64.29,64.37,16800.0,35.9955,36.0514,35.9787,36.0234,16800.0
2009-06-25 13:30:00,64.39,64.43,64.16,64.21,13700.0,36.0346,36.057,35.9059,35.9339,13700.0
2009-06-25 13:40:00,64.21,64.23,64.09,64.16,13300.0,35.9339,35.9451,35.8667,35.9059,13300.0
2009-06-25 13:50:00,64.18,64.27,64.12,64.2,17300.0,35.9171,35.9675,35.8835,35.9283,17300.0
2009-06-25 14:00:00,64.22,64.25,63.98,63.98,20600.0,35.9395,35.9563,35.8052,35.8052,20600.0
2009-06-25 14:10:00,64.02,64.05,63.89,64.02,16500.0,35.8276,35.8444,35.7548,35.8276,16500.0
2009-06-25 14:20:00,64.01,64.16,64.0,64.13,18700.0,35.822,35.9059,35.8164,35.8891,18700.0
2009-06-25 14:30:00,64.12,64.18,64.01,64.02,17600.0,35.8835,35.9171,35.822,35.8276,17600.0
2009-06-25 14:40:00,64.04,64.09,63.93,64.02,47700.0,35.8388,35.8667,35.7772,35.8276,47700.0
2009-06-25 14:50:00,64.01,64.03,63.85,63.87,43400.0,35.822,35.8332,35.7324,35.7436,43400.0
2009-06-25 15:00:00,63.87,64.11,63.78,64.08,48800.0,35.7436,35.8779,35.6933,35.8611,48800.0
2009-06-25 15:10:00,64.09,64.15,63.96,64.02,41500.0,35.8667,35.9003,35.794,35.8276,41500.0
2009-06-25 15:20:00,64.05,64.12,63.87,64.01,35200.0,35.8444,35.8835,35.7436,35.822,35200.0
2009-06-25 15:30:00,64.04,64.04,63.6,63.71,47600.0,35.8388,35.8388,35.5925,35.6541,47600.0
2009-06-25 15:40:00,63.72,64.25,63.72,64.16,97800.0,35.6597,35.9563,35.6597,35.9059,97800.0
2009-06-25 15:50:00,64.17,64.71,64.17,64.61,316000.0,35.9115,36.2137,35.9115,36.1577,316000.0
2009-06-26 09:30:00,64.58,65.17,64.56,64.7,79300.0,36.141,36.4711,36.1298,36.2081,79300.0
2009-06-26 09:40:00,64.7,64.8,64.39,64.39,45500.0,36.2081,36.2641,36.0346,36.0346,45500.0
2009-06-26 09:50:00,64.39,64.55,64.12,64.16,42000.0,36.0346,36.1242,35.8835,35.9059,42000.0
2009-06-26 10:00:00,64.16,64.34,63.91,64.01,39200.0,35.9059,36.0066,35.766,35.822,39200.0
2009-06-26 10:10:00,64.0,64.06,63.74,63.78,31400.0,35.8164,35.8499,35.6709,35.6933,31400.0
2009-06-26 10:20:00,63.78,64.1,63.77,64.03,36000.0,35.6933,35.8723,35.6877,35.8332,36000.0
2009-06-26 10:30:00,64.05,64.15,63.81,63.81,30200.0,35.8444,35.9003,35.71,35.71,30200.0
2009-06-26 10:40:00,63.74,63.86,63.69,63.76,22400.0,35.6709,35.738,35.6429,35.6821,22400.0
2009-06-26 10:50:00,63.79,63.85,63.59,63.73,62400.0,35.6988,35.7324,35.5869,35.6653,62400.0
2009-06-26 11:00:00,63.68,63.69,63.38,63.65,51100.0,35.6373,35.6429,35.4694,35.6205,51100.0
2009-06-26 11:10:00,63.65,63.7,63.57,63.65,16800.0,35.6205,35.6485,35.5757,35.6205,16800.0
2009-06-26 11:20:00,63.67,63.75,63.53,63.66,18600.0,35.6317,35.6765,35.5533,35.6261,18600.0
2009-06-26 11:30:00,63.67,63.72,63.54,63.55,22600.0,35.6317,35.6597,35.5589,35.5645,22600.0
2009-06-26 11:40:00,63.54,63.65,63.51,63.53,26300.0,35.5589,35.6205,35.5422,35.5533,26300.0
2009-06-26 11:50:00,63.53,63.72,63.53,63.58,32800.0,35.5533,35.6597,35.5533,35.5813,32800.0
2009-06-26 12:00:00,63.57,63.62,63.5,63.58,23400.0,35.5757,35.6037,35.5366,35.5813,23400.0
2009-06-26 12:10:00,63.58,63.61,63.53,63.6,17600.0,35.5813,35.5981,35.5533,35.5925,17600.0
2009-06-26 12:20:00,63.59,63.64,63.55,63.58,13700.0,35.5869,35.6149,35.5645,35.5813,13700.0
2009-06-26 12:30:00,63.58,63.65,63.53,63.65,16100.0,35.5813,35.6205,35.5533,35.6205,16100.0
2009-06-26 12:40:00,63.64,63.85,63.6,63.84,23200.0,35.6149,35.7324,35.5925,35.7268,23200.0
2009-06-26 12:50:00,63.84,64.05,63.83,63.99,33100.0,35.7268,35.8444,35.7212,35.8108,33100.0
2009-06-26 13:00:00,64.0,64.04,63.94,63.97,25000.0,35.8164,35.8388,35.7828,35.7996,25000.0
2009-06-26 13:10:00,63.97,63.99,63.91,63.99,16900.0,35.7996,35.8108,35.766,35.8108,16900.0
2009-06-26 13:20:00,63.99,64.11,63.96,64.06,23800.0,35.8108,35.8779,35.794,35.8499,23800.0
2009-06-26 13:30:00,64.04,64.07,63.93,64.0,22800.0,35.8388,35.8555,35.7772,35.8164,22800.0
2009-06-26 13:40:00,64.0,64.14,63.96,64.13,16100.0,35.8164,35.8947,35.794,35.8891,16100.0
2009-06-26 13:50:00,64.13,64.21,64.05,64.08,33000.0,35.8891,35.9339,35.8444,35.8611,33000.0
2009-06-26 14:00:00,64.08,64.08,63.94,64.02,22500.0,35.8611,35.8611,35.7828,35.8276,22500.0
2009-06-26 14:10:00,64.03,64.1,64.0,64.09,24500.0,35.8332,35.8723,35.8164,35.8667,24500.0
2009-06-26 14:20:00,64.08,64.18,64.06,64.17,14900.0,35.8611,35.9171,35.8499,35.9115,14900.0
2009-06-26 14:30:00,64.16,64.37,64.13,64.28,26800.0,35.9059,36.0234,35.8891,35.9731,26800.0
2009-06-26 14:40:00,64.29,64.38,64.23,64.31,23500.0,35.9787,36.029,35.9451,35.9899,23500.0
2009-06-26 14:50:00,64.3,64.44,64.26,64.41,37900.0,35.9843,36.0626,35.9619,36.0458,37900.0
2009-06-26 15:00:00,64.42,64.55,64.41,64.51,33200.0,36.0514,36.1242,36.0458,36.1018,33200.0
2009-06-26 15:10:00,64.53,64.55,64.39,64.47,34800.0,36.113,36.1242,36.0346,36.0794,34800.0
2009-06-26 15:20:00,64.47,64.54,64.36,64.43,32000.0,36.0794,36.1186,36.0178,36.057,32000.0
2009-06-26 15:30:00,64.44,64.52,64.28,64.33,28000.0,36.0626,36.1074,35.9731,36.001,28000.0
2009-06-26 15:40:00,64.31,65.0,64.31,64.74,138800.0,35.9899,36.376,35.9899,36.2305,138800.0
2009-06-26 15:50:00,64.75,64.9,64.54,64.58,256200.0,36.2361,36.32,36.1186,36.141,256200.0
2009-06-29 09:30:00,64.81,64.81,64.27,64.29,48400.0,36.2697,36.2697,35.9675,35.9787,48400.0
2009-06-29 09:40:00,64.27,64.39,64.09,64.12,22400.0,35.9675,36.0346,35.8667,35.8835,22400.0
2009-06-29 09:50:00,64.12,64.15,63.72,63.76,34400.0,35.8835,35.9003,35.6597,35.6821,34400.0
2009-06-29 10:00:00,63.8,64.02,63.69,63.97,47600.0,35.7044,35.8276,35.6429,35.7996,47600.0
2009-06-29 10:10:00,63.98,64.17,63.92,64.04,42300.0,35.8052,35.9115,35.7716,35.8388,42300.0
2009-06-29 10:20:00,64.06,64.28,63.95,64.21,41600.0,35.8499,35.9731,35.7884,35.9339,41600.0
2009-06-29 10:30:00,64.23,64.3,64.15,64.23,41600.0,35.9451,35.9843,35.9003,35.9451,41600.0
2009-06-29 10:40:00,64.2,64.29,64.07,64.21,24500.0,35.9283,35.9787,35.8555,35.9339,24500.0
2009-06-29 10:50:00,64.19,64.21,64.0,64.15,16000.0,35.9227,35.9339,35.8164,35.9003,16000.0
2009-06-29 11:00:00,64.16,64.39,64.14,64.32,23900.0,35.9059,36.0346,35.8947,35.9955,23900.0
2009-06-29 11:10:00,64.31,64.43,64.17,64.34,22900.0,35.9899,36.057,35.9115,36.0066,22900.0
2009-06-29 11:20:00,64.34,64.52,64.32,64.51,22100.0,36.0066,36.1074,35.9955,36.1018,22100.0
2009-06-29 11:30:00,64.54,64.61,64.4,64.41,20400.0,36.1186,36.1577,36.0402,36.0458,20400.0
2009-06-29 11:40:00,64.39,64.7,64.39,64.61,28900.0,36.0346,36.2081,36.0346,36.1577,28900.0
2009-06-29 11:50:00,64.61,64.7,64.6,64.7,23100.0,36.1577,36.2081,36.1521,36.2081,23100.0
2009-06-29 12:00:00,64.71,64.74,64.58,64.66,25500.0,36.2137,36.2305,36.141,36.1857,25500.0
2009-06-29 12:10:00,64.65,64.66,64.6,64.64,12800.0,36.1801,36.1857,36.1521,36.1745,12800.0
2009-06-29 12:20:00,64.63,64.64,64.53,64.57,22300.0,36.1689,36.1745,36.113,36.1354,22300.0
2009-06-29 12:30:00,64.57,64.58,64.46,64.51,24300.0,36.1354,36.141,36.0738,36.1018,24300.0
2009-06-29 12:40:00,64.52,64.53,64.46,64.48,12300.0,36.1074,36.113,36.0738,36.085,12300.0
2009-06-29 12:50:00,64.49,64.51,64.31,64.32,25600.0,36.0906,36.1018,35.9899,35.9955,25600.0
2009-06-29 13:00:00,64.3,64.44,64.28,64.44,11900.0,35.9843,36.0626,35.9731,36.0626,11900.0
2009-06-29 13:10:00,64.43,64.46,64.37,64.4,21800.0,36.057,36.0738,36.0234,36.0402,21800.0
2009-06-29 13:20:00,64.39,64.4,64.22,64.23,15400.0,36.0346,36.0402,35.9395,35.9451,15400.0
2009-06-29 13:30:00,64.22,64.28,64.2,64.27,14300.0,35.9395,35.9731,35.9283,35.9675,14300.0
2009-06-29 13:40:00,64.28,64.32,64.19,64.2,18500.0,35.9731,35.9955,35.9227,35.9283,18500.0
2009-06-29 13:50:00,64.18,64.27,64.11,64.25,23200.0,35.9171,35.9675,35.8779,35.9563,23200.0
2009-06-29 14:00:00,64.27,64.27,64.05,64.12,19300.0,35.9675,35.9675,35.8444,35.8835,19300.0
2009-06-29 14:10:00,64.13,64.26,64.12,64.21,14900.0,35.8891,35.9619,35.8835,35.9339,14900.0
2009-06-29 14:20:00,64.21,64.22,64.13,64.2,12500.0,35.9339,35.9395,35.8891,35.9283,12500.0
2009-06-29 14:30:00,64.22,64.24,64.05,64.05,30500.0,35.9395,35.9507,35.8444,35.8444,30500.0
2009-06-29 14:40:00,64.04,64.17,63.98,64.1,31500.0,35.8388,35.9115,35.8052,35.8723,31500.0
2009-06-29 14:50:00,64.1,64.23,64.02,64.23,32300.0,35.8723,35.9451,35.8276,35.9451,32300.0
2009-06-29 15:00:00,64.23,64.26,64.14,64.18,33000.0,35.9451,35.9619,35.8947,35.9171,33000.0
2009-06-29 15:10:00,64.18,64.5,64.14,64.42,65200.0,35.9171,36.0962,35.8947,36.0514,65200.0
2009-06-29 15:20:00,64.42,64.48,64.36,64.38,62200.0,36.0514,36.085,36.0178,36.029,62200.0
2009-06-29 15:30:00,64.36,64.4,64.27,64.33,63700.0,36.0178,36.0402,35.9675,36.001,63700.0
2009-06-29 15:40:00,64.33,64.66,64.33,64.39,174100.0,36.001,36.1857,36.001,36.0346,174100.0
2009-06-29 15:50:00,64.38,64.65,64.32,64.46,215900.0,36.029,36.1801,35.9955,36.0738,215900.0
2009-06-30 09:30:00,64.42,64.84,64.16,64.8,42400.0,36.0514,36.2865,35.9059,36.2641,42400.0
2009-06-30 09:40:00,64.87,64.99,64.8,64.91,9900.0,36.3032,36.3704,36.2641,36.3256,9900.0
2009-06-30 09:50:00,64.9,64.92,64.73,64.75,20400.0,36.32,36.3312,36.2249,36.2361,20400.0
2009-06-30 10:00:00,64.72,64.74,64.24,64.53,60700.0,36.2193,36.2305,35.9507,36.113,60700.0
2009-06-30 10:10:00,64.53,64.72,64.33,64.33,27600.0,36.113,36.2193,36.001,36.001,27600.0
2009-06-30 10:20:00,64.33,64.37,64.06,64.25,26200.0,36.001,36.0234,35.8499,35.9563,26200.0
2009-06-30 10:30:00,64.22,64.25,64.04,64.19,29300.0,35.9395,35.9563,35.8388,35.9227,29300.0
2009-06-30 10:40:00,64.2,64.29,63.96,64.22,35000.0,35.9283,35.9787,35.794,35.9395,35000.0
2009-06-30 10:50:00,64.22,64.3,64.14,64.2,26000.0,35.9395,35.9843,35.8947,35.9283,26000.0
2009-06-30 11:00:00,64.23,64.43,64.21,64.38,25000.0,35.9451,36.057,35.9339,36.029,25000.0
2009-06-30 11:10:00,64.4,64.76,64.38,64.76,39000.0,36.0402,36.2417,36.029,36.2417,39000.0
2009-06-30 11:20:00,64.76,64.89,64.74,64.87,34100.0,36.2417,36.3144,36.2305,36.3032,34100.0
2009-06-30 11:30:00,64.84,64.85,64.62,64.78,32700.0,36.2865,36.2921,36.1633,36.2529,32700.0
2009-06-30 11:40:00,64.78,65.13,64.76,65.13,53900.0,36.2529,36.4488,36.2417,36.4488,53900.0
2009-06-30 11:50:00,65.12,65.14,64.89,64.99,22500.0,36.4432,36.4544,36.3144,36.3704,22500.0
2009-06-30 12:00:00,64.94,64.95,64.85,64.94,18900.0,36.3424,36.348,36.2921,36.3424,18900.0
2009-06-30 12:10:00,64.94,65.12,64.94,65.05,30600.0,36.3424,36.4432,36.3424,36.404,30600.0
2009-06-30 12:20:00,65.06,65.15,65.01,65.14,37100.0,36.4096,36.4599,36.3816,36.4544,37100.0
2009-06-30 12:30:00,65.14,65.37,65.14,65.35,69800.0,36.4544,36.5831,36.4544,36.5719,69800.0
2009-06-30 12:40:00,65.35,65.58,65.32,65.54,62000.0,36.5719,36.7006,36.5551,36.6782,62000.0
2009-06-30 12:50:00,65.53,65.56,65.49,65.56,18700.0,36.6726,36.6894,36.6502,36.6894,18700.0
2009-06-30 13:00:00,65.56,65.56,65.46,65.49,16500.0,36.6894,36.6894,36.6334,36.6502,16500.0
2009-06-30 13:10:00,65.48,65.48,65.2,65.23,22600.0,36.6446,36.6446,36.4879,36.5047,22600.0
2009-06-30 13:20:00,65.21,65.4,65.19,65.37,20900.0,36.4935,36.5999,36.4823,36.5831,20900.0
2009-06-30 13:30:00,65.37,65.42,65.27,65.28,32300.0,36.5831,36.611,36.5271,36.5327,32300.0
2009-06-30 13:40:00,65.29,65.34,65.16,65.17,36200.0,36.5383,36.5663,36.4655,36.4711,36200.0
2009-06-30 13:50:00,65.17,65.29,65.16,65.29,28500.0,36.4711,36.5383,36.4655,36.5383,28500.0
2009-06-30 14:00:00,65.28,65.29,65.18,65.19,49900.0,36.5327,36.5383,36.4767,36.4823,49900.0
2009-06-30 14:10:00,65.19,65.48,65.19,65.44,47000.0,36.4823,36.6446,36.4823,36.6222,47000.0
2009-06-30 14:20:00,65.45,65.55,65.42,65.5,38200.0,36.6278,36.6838,36.611,36.6558,38200.0
2009-06-30 14:30:00,65.51,65.78,65.49,65.78,48300.0,36.6614,36.8125,36.6502,36.8125,48300.0
2009-06-30 14:40:00,65.77,65.84,65.72,65.76,53200.0,36.8069,36.8461,36.7789,36.8013,53200.0
2009-06-30 14:50:00,65.76,65.83,65.71,65.74,48200.0,36.8013,36.8405,36.7733,36.7901,48200.0
2009-06-30 15:00:00,65.75,65.79,65.53,65.61,41400.0,36.7957,36.8181,36.6726,36.7174,41400.0
2009-06-30 15:10:00,65.61,65.77,65.61,65.67,42500.0,36.7174,36.8069,36.7174,36.751,42500.0
2009-06-30 15:20:00,65.67,65.95,65.65,65.93,60100.0,36.751,36.9077,36.7398,36.8965,60100.0
2009-06-30 15:30:00,65.94,66.06,65.88,65.88,66700.0,36.9021,36.9692,36.8685,36.8685,66700.0
2009-06-30 15:40:00,65.89,65.91,65.77,65.8,101700.0,36.8741,36.8853,36.8069,36.8237,101700.0
2009-06-30 15:50:00,65.8,65.8,65.42,65.49,255000.0,36.8237,36.8237,36.611,36.6502,255000.0
2009-07-01 09:30:00,66.14,66.38,65.67,65.95,68100.0,37.014,37.1483,36.751,36.9077,68100.0
2009-07-01 09:40:00,66.0,66.17,65.93,66.13,48500.0,36.9356,37.0308,36.8965,37.0084,48500.0
2009-07-01 09:50:00,66.16,66.2,66.01,66.09,34400.0,37.0252,37.0476,36.9412,36.986,34400.0
2009-07-01 10:00:00,66.1,66.11,65.8,66.08,45500.0,36.9916,36.9972,36.8237,36.9804,45500.0
2009-07-01 10:10:00,66.08,66.1,65.79,65.92,47100.0,36.9804,36.9916,36.8181,36.8909,47100.0
2009-07-01 10:20:00,65.95,65.95,65.78,65.9,50000.0,36.9077,36.9077,36.8125,36.8797,50000.0
2009-07-01 10:30:00,65.92,66.05,65.92,66.02,37900.0,36.8909,36.9636,36.8909,36.9468,37900.0
2009-07-01 10:40:00,66.02,66.15,66.02,66.15,29600.0,36.9468,37.0196,36.9468,37.0196,29600.0
2009-07-01 10:50:00,66.14,66.19,66.07,66.08,29100.0,37.014,37.042,36.9748,36.9804,29100.0
2009-07-01 11:00:00,66.1,66.16,66.03,66.07,19700.0,36.9916,37.0252,36.9524,36.9748,19700.0
2009-07-01 11:10:00,66.04,66.27,66.04,66.22,33700.0,36.958,37.0867,36.958,37.0588,33700.0
2009-07-01 11:20:00,66.21,66.27,66.12,66.18,22500.0,37.0532,37.0867,37.0028,37.0364,22500.0
2009-07-01 11:30:00,66.18,66.35,66.18,66.33,22500.0,37.0364,37.1315,37.0364,37.1203,22500.0
2009-07-01 11:40:00,66.32,66.35,66.23,66.35,20100.0,37.1147,37.1315,37.0643,37.1315,20100.0
2009-07-01 11:50:00,66.35,66.54,66.35,66.39,50000.0,37.1315,37.2378,37.1315,37.1539,50000.0
2009-07-01 12:00:00,66.4,66.4,66.24,66.27,18200.0,37.1595,37.1595,37.0699,37.0867,18200.0
2009-07-01 12:10:00,66.28,66.28,66.11,66.26,26300.0,37.0923,37.0923,36.9972,37.0811,26300.0
2009-07-01 12:20:00,66.24,66.46,66.24,66.42,17600.0,37.0699,37.1931,37.0699,37.1707,17600.0
2009-07-01 12:30:00,66.42,66.42,66.36,66.36,13400.0,37.1707,37.1707,37.1371,37.1371,13400.0
2009-07-01 12:40:00,66.36,66.44,66.34,66.42,10500.0,37.1371,37.1819,37.1259,37.1707,10500.0
2009-07-01 12:50:00,66.42,66.42,66.18,66.23,32600.0,37.1707,37.1707,37.0364,37.0643,32600.0
2009-07-01 13:00:00,66.23,66.36,66.23,66.36,17300.0,37.0643,37.1371,37.0643,37.1371,17300.0
2009-07-01 13:10:00,66.34,66.39,66.31,66.31,16200.0,37.1259,37.1539,37.1091,37.1091,16200.0
2009-07-01 13:20:00,66.32,66.32,66.12,66.24,19600.0,37.1147,37.1147,37.0028,37.0699,19600.0
2009-07-01 13:30:00,66.24,66.29,66.2,66.26,12200.0,37.0699,37.0979,37.0476,37.0811,12200.0
2009-07-01 13:40:00,66.27,66.39,66.19,66.38,20700.0,37.0867,37.1539,37.042,37.1483,20700.0
2009-07-01 13:50:00,66.4,66.55,66.38,66.55,27600.0,37.1595,37.2434,37.1483,37.2434,27600.0
2009-07-01 14:00:00,66.55,66.59,66.34,66.38,51600.0,37.2434,37.2658,37.1259,37.1483,51600.0
2009-07-01 14:10:00,66.38,66.51,66.3,66.5,40300.0,37.1483,37.221,37.1035,37.2154,40300.0
2009-07-01 14:20:00,66.49,66.64,66.47,66.62,45600.0,37.2099,37.2938,37.1987,37.2826,45600.0
2009-07-01 14:30:00,66.62,66.7,66.51,66.69,33200.0,37.2826,37.3274,37.221,37.3218,33200.0
2009-07-01 14:40:00,66.69,66.73,66.62,66.68,27200.0,37.3218,37.3442,37.2826,37.3162,27200.0
2009-07-01 14:50:00,66.68,66.72,66.63,66.64,39700.0,37.3162,37.3386,37.2882,37.2938,39700.0
2009-07-01 15:00:00,66.64,66.73,66.59,66.71,41300.0,37.2938,37.3442,37.2658,37.333,41300.0
2009-07-01 15:10:00,66.72,66.91,66.64,66.83,56900.0,37.3386,37.4449,37.2938,37.4001,56900.0
2009-07-01 15:20:00,66.83,66.89,66.59,66.64,52800.0,37.4001,37.4337,37.2658,37.2938,52800.0
2009-07-01 15:30:00,66.64,66.9,66.59,66.86,78700.0,37.2938,37.4393,37.2658,37.4169,78700.0
2009-07-01 15:40:00,66.86,66.94,66.54,66.57,133600.0,37.4169,37.4617,37.2378,37.2546,133600.0
2009-07-01 15:50:00,66.55,66.6,66.36,66.45,265200.0,37.2434,37.2714,37.1371,37.1875,265200.0
2009-07-02 09:30:00,65.41,66.13,65.26,65.91,63700.0,36.6055,37.0084,36.5215,36.8853,63700.0
2009-07-02 09:40:00,65.91,66.22,65.85,66.21,59300.0,36.8853,37.0588,36.8517,37.0532,59300.0
2009-07-02 09:50:00,66.2,66.22,65.86,65.91,51200.0,37.0476,37.0588,36.8573,36.8853,51200.0
2009-07-02 10:00:00,65.92,66.03,65.69,65.77,49100.0,36.8909,36.9524,36.7621,36.8069,49100.0
2009-07-02 10:10:00,65.79,65.86,65.7,65.71,36400.0,36.8181,36.8573,36.7677,36.7733,36400.0
2009-07-02 10:20:00,65.7,65.85,65.7,65.73,32500.0,36.7677,36.8517,36.7677,36.7845,32500.0
2009-07-02 10:30:00,65.71,65.71,65.59,65.61,44100.0,36.7733,36.7733,36.7062,36.7174,44100.0
2009-07-02 10:40:00,65.61,65.64,65.46,65.59,38800.0,36.7174,36.7342,36.6334,36.7062,38800.0
2009-07-02 10:50:00,65.59,65.61,65.46,65.46,28700.0,36.7062,36.7174,36.6334,36.6334,28700.0
2009-07-02 11:00:00,65.46,65.46,65.24,65.29,23800.0,36.6334,36.6334,36.5103,36.5383,23800.0
2009-07-02 11:10:00,65.29,65.31,65.15,65.15,23300.0,36.5383,36.5495,36.4599,36.4599,23300.0
2009-07-02 11:20:00,65.16,65.22,65.05,65.08,28400.0,36.4655,36.4991,36.404,36.4208,28400.0
2009-07-02 11:30:00,65.07,65.13,64.97,65.1,34100.0,36.4152,36.4488,36.3592,36.432,34100.0
2009-07-02 11:40:00,65.1,65.25,65.07,65.24,45600.0,36.432,36.5159,36.4152,36.5103,45600.0
2009-07-02 11:50:00,65.24,65.28,65.02,65.04,19900.0,36.5103,36.5327,36.3872,36.3984,19900.0
2009-07-02 12:00:00,65.02,65.03,64.8,64.81,17100.0,36.3872,36.3928,36.2641,36.2697,17100.0
2009-07-02 12:10:00,64.82,64.85,64.65,64.65,26600.0,36.2753,36.2921,36.1801,36.1801,26600.0
2009-07-02 12:20:00,64.66,64.69,64.37,64.38,36600.0,36.1857,36.2025,36.0234,36.029,36600.0
2009-07-02 12:30:00,64.37,64.42,64.23,64.23,26100.0,36.0234,36.0514,35.9451,35.9451,26100.0
2009-07-02 12:40:00,64.23,64.25,64.12,64.22,27200.0,35.9451,35.9563,35.8835,35.9395,27200.0
2009-07-02 12:50:00,64.2,64.22,64.04,64.08,31000.0,35.9283,35.9395,35.8388,35.8611,31000.0
2009-07-02 13:00:00,64.09,64.15,64.08,64.08,15800.0,35.8667,35.9003,35.8611,35.8611,15800.0
2009-07-02 13:10:00,64.08,64.1,64.0,64.05,21100.0,35.8611,35.8723,35.8164,35.8444,21100.0
2009-07-02 13:20:00,64.03,64.06,63.97,64.0,21600.0,35.8332,35.8499,35.7996,35.8164,21600.0
2009-07-02 13:30:00,64.0,64.01,63.91,64.0,20400.0,35.8164,35.822,35.766,35.8164,20400.0
2009-07-02 13:40:00,64.0,64.33,64.0,64.31,33900.0,35.8164,36.001,35.8164,35.9899,33900.0
2009-07-02 13:50:00,64.31,64.37,64.25,64.34,24800.0,35.9899,36.0234,35.9563,36.0066,24800.0
2009-07-02 14:00:00,64.34,64.44,64.27,64.42,23600.0,36.0066,36.0626,35.9675,36.0514,23600.0
2009-07-02 14:10:00,64.42,64.5,64.39,64.49,29600.0,36.0514,36.0962,36.0346,36.0906,29600.0
2009-07-02 14:20:00,64.47,64.58,64.47,64.53,26800.0,36.0794,36.141,36.0794,36.113,26800.0
2009-07-02 14:30:00,64.53,64.64,64.5,64.58,28400.0,36.113,36.1745,36.0962,36.141,28400.0
2009-07-02 14:40:00,64.58,64.63,64.55,64.57,24000.0,36.141,36.1689,36.1242,36.1354,24000.0
2009-07-02 14:50:00,64.57,64.65,64.54,64.57,21300.0,36.1354,36.1801,36.1186,36.1354,21300.0
2009-07-02 15:00:00,64.57,64.59,64.48,64.59,28500.0,36.1354,36.1466,36.085,36.1466,28500.0
2009-07-02 15:10:00,64.57,64.6,64.51,64.53,47600.0,36.1354,36.1521,36.1018,36.113,47600.0
2009-07-02 15:20:00,64.51,64.52,64.2,64.21,75400.0,36.1018,36.1074,35.9283,35.9339,75400.0
2009-07-02 15:30:00,64.21,64.32,64.17,64.29,61200.0,35.9339,35.9955,35.9115,35.9787,61200.0
2009-07-02 15:40:00,64.29,64.31,64.1,64.14,91200.0,35.9787,35.9899,35.8723,35.8947,91200.0
2009-07-02 15:50:00,64.13,64.21,63.22,63.5,486800.0,35.8891,35.9339,35.3799,35.5366,486800.0
2009-07-06 09:30:00,63.08,64.36,62.82,64.01,74900.0,35.3015,36.0178,35.156,35.822,74900.0
2009-07-06 09:40:00,64.02,64.58,64.01,64.57,59600.0,35.8276,36.141,35.822,36.1354,59600.0
2009-07-06 09:50:00,64.57,64.57,64.13,64.14,48900.0,36.1354,36.1354,35.8891,35.8947,48900.0
2009-07-06 10:00:00,64.14,64.51,64.13,64.15,71900.0,35.8947,36.1018,35.8891,35.9003,71900.0
2009-07-06 10:10:00,64.15,64.28,64.05,64.05,67200.0,35.9003,35.9731,35.8444,35.8444,67200.0
2009-07-06 10:20:00,64.05,64.1,63.95,64.01,52000.0,35.8444,35.8723,35.7884,35.822,52000.0
2009-07-06 10:30:00,64.01,64.01,63.83,63.83,56100.0,35.822,35.822,35.7212,35.7212,56100.0
2009-07-06 10:40:00,63.82,63.83,63.61,63.79,80600.0,35.7156,35.7212,35.5981,35.6988,80600.0
2009-07-06 10:50:00,63.78,63.88,63.59,63.86,48400.0,35.6933,35.7492,35.5869,35.738,48400.0
2009-07-06 11:00:00,63.86,64.08,63.83,64.0,41100.0,35.738,35.8611,35.7212,35.8164,41100.0
2009-07-06 11:10:00,64.0,64.24,64.0,64.23,33400.0,35.8164,35.9507,35.8164,35.9451,33400.0
2009-07-06 11:20:00,64.23,64.41,64.22,64.3,27700.0,35.9451,36.0458,35.9395,35.9843,27700.0
2009-07-06 11:30:00,64.28,64.51,64.23,64.51,23300.0,35.9731,36.1018,35.9451,36.1018,23300.0
2009-07-06 11:40:00,64.51,64.81,64.49,64.79,20700.0,36.1018,36.2697,36.0906,36.2585,20700.0
2009-07-06 11:50:00,64.81,64.95,64.6,64.6,20800.0,36.2697,36.348,36.1521,36.1521,20800.0
2009-07-06 12:00:00,64.59,64.82,64.58,64.8,27300.0,36.1466,36.2753,36.141,36.2641,27300.0
2009-07-06 12:10:00,64.8,64.82,64.75,64.79,24800.0,36.2641,36.2753,36.2361,36.2585,24800.0
2009-07-06 12:20:00,64.8,64.97,64.79,64.89,30300.0,36.2641,36.3592,36.2585,36.3144,30300.0
2009-07-06 12:30:00,64.88,64.95,64.85,64.86,23000.0,36.3088,36.348,36.2921,36.2977,23000.0
2009-07-06 12:40:00,64.85,64.91,64.81,64.91,29100.0,36.2921,36.3256,36.2697,36.3256,29100.0
2009-07-06 12:50:00,64.9,65.12,64.89,65.03,23300.0,36.32,36.4432,36.3144,36.3928,23300.0
2009-07-06 13:00:00,65.05,65.19,64.98,65.18,37200.0,36.404,36.4823,36.3648,36.4767,37200.0
2009-07-06 13:10:00,65.19,65.45,65.07,65.39,21400.0,36.4823,36.6278,36.4152,36.5943,21400.0
2009-07-06 13:20:00,65.41,65.71,65.41,65.48,43300.0,36.6055,36.7733,36.6055,36.6446,43300.0
2009-07-06 13:30:00,65.49,65.49,65.3,65.42,19500.0,36.6502,36.6502,36.5439,36.611,19500.0
2009-07-06 13:40:00,65.43,65.47,65.35,65.38,17800.0,36.6166,36.639,36.5719,36.5887,17800.0
2009-07-06 13:50:00,65.39,65.54,65.35,65.44,35900.0,36.5943,36.6782,36.5719,36.6222,35900.0
2009-07-06 14:00:00,65.46,65.65,65.45,65.53,25200.0,36.6334,36.7398,36.6278,36.6726,25200.0
2009-07-06 14:10:00,65.53,65.53,65.29,65.3,59500.0,36.6726,36.6726,36.5383,36.5439,59500.0
2009-07-06 14:20:00,65.3,65.32,65.11,65.17,29500.0,36.5439,36.5551,36.4376,36.4711,29500.0
2009-07-06 14:30:00,65.17,65.31,65.07,65.18,51800.0,36.4711,36.5495,36.4152,36.4767,51800.0
2009-07-06 14:40:00,65.18,65.18,65.03,65.11,28900.0,36.4767,36.4767,36.3928,36.4376,28900.0
2009-07-06 14:50:00,65.11,65.12,64.9,65.07,45100.0,36.4376,36.4432,36.32,36.4152,45100.0
2009-07-06 15:00:00,65.07,65.37,65.06,65.15,53800.0,36.4152,36.5831,36.4096,36.4599,53800.0
2009-07-06 15:10:00,65.14,65.18,64.99,65.04,59700.0,36.4544,36.4767,36.3704,36.3984,59700.0
2009-07-06 15:20:00,65.04,65.18,64.97,65.03,56600.0,36.3984,36.4767,36.3592,36.3928,56600.0
2009-07-06 15:30:00,65.03,65.06,64.81,64.96,89600.0,36.3928,36.4096,36.2697,36.3536,89600.0
2009-07-06 15:40:00,64.95,65.6,64.94,65.45,122500.0,36.348,36.7118,36.3424,36.6278,122500.0
2009-07-06 15:50:00,65.46,66.08,65.46,65.89,450500.0,36.6334,36.9804,36.6334,36.8741,450500.0
2009-07-07 09:30:00,65.7,65.7,64.96,65.04,69200.0,36.7677,36.7677,36.3536,36.3984,69200.0
2009-07-07 09:40:00,65.0,65.26,64.85,65.22,47900.0,36.376,36.5215,36.2921,36.4991,47900.0
2009-07-07 09:50:00,65.22,65.53,65.2,65.36,48300.0,36.4991,36.6726,36.4879,36.5775,48300.0
2009-07-07 10:00:00,65.37,65.39,65.09,65.27,30800.0,36.5831,36.5943,36.4264,36.5271,30800.0
2009-07-07 10:10:00,65.27,65.29,65.0,65.0,36800.0,36.5271,36.5383,36.376,36.376,36800.0
2009-07-07 10:20:00,65.0,65.2,64.63,64.66,64000.0,36.376,36.4879,36.1689,36.1857,64000.0
2009-07-07 10:30:00,64.65,64.79,64.58,64.74,39000.0,36.1801,36.2585,36.141,36.2305,39000.0
2009-07-07 10:40:00,64.74,64.97,64.64,64.64,34600.0,36.2305,36.3592,36.1745,36.1745,34600.0
2009-07-07 10:50:00,64.66,64.7,64.52,64.57,17600.0,36.1857,36.2081,36.1074,36.1354,17600.0
2009-07-07 11:00:00,64.57,64.78,64.53,64.71,22200.0,36.1354,36.2529,36.113,36.2137,22200.0
2009-07-07 11:10:00,64.71,64.74,64.61,64.62,17500.0,36.2137,36.2305,36.1577,36.1633,17500.0
2009-07-07 11:20:00,64.63,64.63,64.29,64.29,15000.0,36.1689,36.1689,35.9787,35.9787,15000.0
2009-07-07 11:30:00,64.3,64.46,64.28,64.3,32800.0,35.9843,36.0738,35.9731,35.9843,32800.0
2009-07-07 11:40:00,64.31,64.36,64.17,64.36,21100.0,35.9899,36.0178,35.9115,36.0178,21100.0
2009-07-07 11:50:00,64.37,64.53,64.27,64.52,42300.0,36.0234,36.113,35.9675,36.1074,42300.0
2009-07-07 12:00:00,64.51,64.51,64.35,64.36,23500.0,36.1018,36.1018,36.0122,36.0178,23500.0
2009-07-07 12:10:00,64.35,64.41,64.23,64.39,20100.0,36.0122,36.0458,35.9451,36.0346,20100.0
2009-07-07 12:20:00,64.39,64.39,64.01,64.02,21900.0,36.0346,36.0346,35.822,35.8276,21900.0
2009-07-07 12:30:00,64.01,64.02,63.85,63.86,28500.0,35.822,35.8276,35.7324,35.738,28500.0
2009-07-07 12:40:00,63.86,64.21,63.86,64.21,17500.0,35.738,35.9339,35.738,35.9339,17500.0
2009-07-07 12:50:00,64.22,64.26,64.01,64.11,21900.0,35.9395,35.9619,35.822,35.8779,21900.0
2009-07-07 13:00:00,64.14,64.15,63.94,64.09,18800.0,35.8947,35.9003,35.7828,35.8667,18800.0
2009-07-07 13:10:00,64.09,64.23,64.05,64.13,27900.0,35.8667,35.9451,35.8444,35.8891,27900.0
2009-07-07 13:20:00,64.13,64.34,64.09,64.23,27200.0,35.8891,36.0066,35.8667,35.9451,27200.0
2009-07-07 13:30:00,64.23,64.56,64.23,64.48,37400.0,35.9451,36.1298,35.9451,36.085,37400.0
2009-07-07 13:40:00,64.49,64.58,64.32,64.32,23000.0,36.0906,36.141,35.9955,35.9955,23000.0
2009-07-07 13:50:00,64.33,64.36,64.12,64.3,23100.0,36.001,36.0178,35.8835,35.9843,23100.0
2009-07-07 14:00:00,64.3,64.32,64.22,64.24,29400.0,35.9843,35.9955,35.9395,35.9507,29400.0
2009-07-07 14:10:00,64.25,64.37,64.24,64.35,34400.0,35.9563,36.0234,35.9507,36.0122,34400.0
2009-07-07 14:20:00,64.33,64.41,64.29,64.41,13900.0,36.001,36.0458,35.9787,36.0458,13900.0
2009-07-07 14:30:00,64.37,64.4,64.27,64.38,25000.0,36.0234,36.0402,35.9675,36.029,25000.0
2009-07-07 14:40:00,64.36,64.45,64.25,64.28,19600.0,36.0178,36.0682,35.9563,35.9731,19600.0
2009-07-07 14:50:00,64.28,64.28,63.99,64.08,60300.0,35.9731,35.9731,35.8108,35.8611,60300.0
2009-07-07 15:00:00,64.07,64.07,63.75,63.9,57400.0,35.8555,35.8555,35.6765,35.7604,57400.0
2009-07-07 15:10:00,63.9,63.99,63.74,63.94,37500.0,35.7604,35.8108,35.6709,35.7828,37500.0
2009-07-07 15:20:00,63.89,64.07,63.73,64.02,44000.0,35.7548,35.8555,35.6653,35.8276,44000.0
2009-07-07 15:30:00,64.01,64.03,63.64,63.75,97000.0,35.822,35.8332,35.6149,35.6765,97000.0
2009-07-07 15:40:00,63.74,63.81,63.4,63.46,150600.0,35.6709,35.71,35.4806,35.5142,150600.0
2009-07-07 15:50:00,63.45,63.55,63.18,63.34,481300.0,35.5086,35.5645,35.3575,35.447,481300.0
2009-07-08 09:30:00,64.12,64.59,63.91,63.98,78000.0,35.8835,36.1466,35.766,35.8052,78000.0
2009-07-08 09:40:00,64.09,64.09,63.84,63.99,48600.0,35.8667,35.8667,35.7268,35.8108,48600.0
2009-07-08 09:50:00,64.02,64.02,63.64,63.75,52700.0,35.8276,35.8276,35.6149,35.6765,52700.0
2009-07-08 10:00:00,63.75,64.02,63.74,63.91,53200.0,35.6765,35.8276,35.6709,35.766,53200.0
2009-07-08 10:10:00,63.87,64.03,63.82,64.01,36300.0,35.7436,35.8332,35.7156,35.822,36300.0
2009-07-08 10:20:00,64.01,64.12,63.69,63.8,60900.0,35.822,35.8835,35.6429,35.7044,60900.0
2009-07-08 10:30:00,63.8,63.82,63.63,63.72,19400.0,35.7044,35.7156,35.6093,35.6597,19400.0
2009-07-08 10:40:00,63.72,63.79,63.56,63.7,24700.0,35.6597,35.6988,35.5701,35.6485,24700.0
2009-07-08 10:50:00,63.64,63.71,63.36,63.38,22900.0,35.6149,35.6541,35.4582,35.4694,22900.0
2009-07-08 11:00:00,63.36,63.41,63.05,63.08,56800.0,35.4582,35.4862,35.2847,35.3015,56800.0
2009-07-08 11:10:00,63.05,63.15,62.95,63.15,34200.0,35.2847,35.3407,35.2288,35.3407,34200.0
2009-07-08 11:20:00,63.13,63.13,62.92,62.94,35500.0,35.3295,35.3295,35.212,35.2232,35500.0
2009-07-08 11:30:00,62.98,63.28,62.98,63.21,41200.0,35.2455,35.4134,35.2455,35.3743,41200.0
2009-07-08 11:40:00,63.24,63.41,63.23,63.38,22000.0,35.3911,35.4862,35.3855,35.4694,22000.0
2009-07-08 11:50:00,63.39,63.4,62.93,63.13,27400.0,35.475,35.4806,35.2176,35.3295,27400.0
2009-07-08 12:00:00,63.14,63.24,62.96,63.15,24900.0,35.3351,35.3911,35.2344,35.3407,24900.0
2009-07-08 12:10:00,63.14,63.17,62.69,62.74,30800.0,35.3351,35.3519,35.0833,35.1112,30800.0
2009-07-08 12:20:00,62.74,62.75,62.38,62.44,41900.0,35.1112,35.1168,34.9098,34.9433,41900.0
2009-07-08 12:30:00,62.47,62.58,62.19,62.22,32900.0,34.9601,35.0217,34.8034,34.8202,32900.0
2009-07-08 12:40:00,62.23,62.41,62.22,62.36,30900.0,34.8258,34.9266,34.8202,34.8986,30900.0
2009-07-08 12:50:00,62.35,62.5,62.21,62.21,64200.0,34.893,34.9769,34.8146,34.8146,64200.0
2009-07-08 13:00:00,62.2,62.65,62.2,62.57,190600.0,34.809,35.0609,34.809,35.0161,190600.0
2009-07-08 13:10:00,62.59,62.84,62.49,62.72,65900.0,35.0273,35.1672,34.9713,35.1,65900.0
2009-07-08 13:20:00,62.71,63.29,62.71,63.21,51100.0,35.0944,35.419,35.0944,35.3743,51100.0
2009-07-08 13:30:00,63.18,63.35,63.07,63.14,38800.0,35.3575,35.4526,35.2959,35.3351,38800.0
2009-07-08 13:40:00,63.16,63.29,63.05,63.15,24200.0,35.3463,35.419,35.2847,35.3407,24200.0
2009-07-08 13:50:00,63.13,63.13,62.93,63.06,11800.0,35.3295,35.3295,35.2176,35.2903,11800.0
2009-07-08 14:00:00,63.07,63.13,62.7,62.77,41000.0,35.2959,35.3295,35.0889,35.128,41000.0
2009-07-08 14:10:00,62.77,62.78,62.37,62.47,61500.0,35.128,35.1336,34.9042,34.9601,61500.0
2009-07-08 14:20:00,62.48,62.65,62.3,62.38,48400.0,34.9657,35.0609,34.865,34.9098,48400.0
2009-07-08 14:30:00,62.39,62.54,62.2,62.46,39300.0,34.9154,34.9993,34.809,34.9545,39300.0
2009-07-08 14:40:00,62.46,62.55,62.33,62.36,24700.0,34.9545,35.0049,34.8818,34.8986,24700.0
2009-07-08 14:50:00,62.37,62.93,62.35,62.76,58600.0,34.9042,35.2176,34.893,35.1224,58600.0
2009-07-08 15:00:00,62.79,63.15,62.7,62.96,66400.0,35.1392,35.3407,35.0889,35.2344,66400.0
2009-07-08 15:10:00,62.99,63.19,62.7,63.04,77100.0,35.2511,35.3631,35.0889,35.2791,77100.0
2009-07-08 15:20:00,63.06,63.24,62.73,62.76,89500.0,35.2903,35.3911,35.1056,35.1224,89500.0
2009-07-08 15:30:00,62.76,63.05,62.67,62.85,101000.0,35.1224,35.2847,35.0721,35.1728,101000.0
2009-07-08 15:40:00,62.9,63.62,62.76,63.32,128200.0,35.2008,35.6037,35.1224,35.4358,128200.0
2009-07-08 15:50:00,63.29,63.64,63.22,63.53,297500.0,35.419,35.6149,35.3799,35.5533,297500.0
2009-07-09 09:30:00,63.5,63.71,63.47,63.56,111400.0,35.5366,35.6541,35.5198,35.5701,111400.0
2009-07-09 09:40:00,63.56,63.6,63.04,63.13,65000.0,35.5701,35.5925,35.2791,35.3295,65000.0
2009-07-09 09:50:00,63.17,63.56,63.1,63.4,41600.0,35.3519,35.5701,35.3127,35.4806,41600.0
2009-07-09 10:00:00,63.38,63.79,63.15,63.73,67500.0,35.4694,35.6988,35.3407,35.6653,67500.0
2009-07-09 10:10:00,63.76,63.9,63.57,63.81,43800.0,35.6821,35.7604,35.5757,35.71,43800.0
2009-07-09 10:20:00,63.81,63.9,63.5,63.61,50900.0,35.71,35.7604,35.5366,35.5981,50900.0
2009-07-09 10:30:00,63.63,63.75,63.47,63.54,56900.0,35.6093,35.6765,35.5198,35.5589,56900.0
2009-07-09 10:40:00,63.52,63.78,63.31,63.33,39300.0,35.5477,35.6933,35.4302,35.4414,39300.0
2009-07-09 10:50:00,63.37,63.58,63.37,63.47,15900.0,35.4638,35.5813,35.4638,35.5198,15900.0
2009-07-09 11:00:00,63.48,63.48,63.07,63.25,20000.0,35.5254,35.5254,35.2959,35.3966,20000.0
2009-07-09 11:10:00,63.26,63.33,63.12,63.24,11300.0,35.4022,35.4414,35.3239,35.3911,11300.0
2009-07-09 11:20:00,63.26,63.47,63.26,63.29,17000.0,35.4022,35.5198,35.4022,35.419,17000.0
2009-07-09 11:30:00,63.26,63.52,63.18,63.44,27000.0,35.4022,35.5477,35.3575,35.503,27000.0
2009-07-09 11:40:00,63.51,63.63,63.39,63.54,30000.0,35.5422,35.6093,35.475,35.5589,30000.0
2009-07-09 11:50:00,63.54,63.63,63.44,63.54,24400.0,35.5589,35.6093,35.503,35.5589,24400.0
2009-07-09 12:00:00,63.53,63.73,63.48,63.69,12900.0,35.5533,35.6653,35.5254,35.6429,12900.0
2009-07-09 12:10:00,63.69,63.94,63.6,63.94,36700.0,35.6429,35.7828,35.5925,35.7828,36700.0
2009-07-09 12:20:00,63.95,64.08,63.93,63.99,25700.0,35.7884,35.8611,35.7772,35.8108,25700.0
2009-07-09 12:30:00,64.01,64.13,63.99,64.03,23200.0,35.822,35.8891,35.8108,35.8332,23200.0
2009-07-09 12:40:00,64.05,64.06,63.84,63.92,27300.0,35.8444,35.8499,35.7268,35.7716,27300.0
2009-07-09 12:50:00,63.92,64.03,63.83,64.0,20400.0,35.7716,35.8332,35.7212,35.8164,20400.0
2009-07-09 13:00:00,63.99,63.99,63.7,63.82,74400.0,35.8108,35.8108,35.6485,35.7156,74400.0
2009-07-09 13:10:00,63.8,63.99,63.8,63.95,38400.0,35.7044,35.8108,35.7044,35.7884,38400.0
2009-07-09 13:20:00,63.95,64.03,63.84,63.92,31100.0,35.7884,35.8332,35.7268,35.7716,31100.0
2009-07-09 13:30:00,63.93,64.02,63.63,63.66,36400.0,35.7772,35.8276,35.6093,35.6261,36400.0
2009-07-09 13:40:00,63.65,63.75,63.6,63.63,19400.0,35.6205,35.6765,35.5925,35.6093,19400.0
2009-07-09 13:50:00,63.61,63.66,63.39,63.42,17400.0,35.5981,35.6261,35.475,35.4918,17400.0
2009-07-09 14:00:00,63.42,63.52,63.34,63.35,30100.0,35.4918,35.5477,35.447,35.4526,30100.0
2009-07-09 14:10:00,63.36,63.55,63.35,63.51,22900.0,35.4582,35.5645,35.4526,35.5422,22900.0
2009-07-09 14:20:00,63.49,63.52,63.35,63.35,29800.0,35.531,35.5477,35.4526,35.4526,29800.0
2009-07-09 14:30:00,63.37,63.48,63.29,63.33,25000.0,35.4638,35.5254,35.419,35.4414,25000.0
2009-07-09 14:40:00,63.35,63.38,63.19,63.26,19300.0,35.4526,35.4694,35.3631,35.4022,19300.0
2009-07-09 14:50:00,63.25,63.26,62.87,62.98,30800.0,35.3966,35.4022,35.184,35.2455,30800.0
2009-07-09 15:00:00,62.95,62.98,62.75,62.83,38700.0,35.2288,35.2455,35.1168,35.1616,38700.0
2009-07-09 15:10:00,62.85,62.98,62.82,62.9,60700.0,35.1728,35.2455,35.156,35.2008,60700.0
2009-07-09 15:20:00,62.89,62.9,62.64,62.73,36200.0,35.1952,35.2008,35.0553,35.1056,36200.0
2009-07-09 15:30:00,62.76,62.79,62.56,62.65,50500.0,35.1224,35.1392,35.0105,35.0609,50500.0
2009-07-09 15:40:00,62.64,63.09,62.64,62.94,96300.0,35.0553,35.3071,35.0553,35.2232,96300.0
2009-07-09 15:50:00,62.94,62.95,62.53,62.74,214800.0,35.2232,35.2288,34.9937,35.1112,214800.0
2009-07-10 09:30:00,62.5,63.28,62.32,63.17,57700.0,34.9769,35.4134,34.8762,35.3519,57700.0
2009-07-10 09:40:00,63.23,63.24,62.81,63.13,38400.0,35.3855,35.3911,35.1504,35.3295,38400.0
2009-07-10 09:50:00,63.16,63.26,62.45,62.47,66200.0,35.3463,35.4022,34.9489,34.9601,66200.0
2009-07-10 10:00:00,62.45,62.72,62.23,62.36,51900.0,34.9489,35.1,34.8258,34.8986,51900.0
2009-07-10 10:10:00,62.4,62.55,62.17,62.18,59500.0,34.921,35.0049,34.7922,34.7978,59500.0
2009-07-10 10:20:00,62.19,62.28,61.9,62.04,48400.0,34.8034,34.8538,34.6411,34.7195,48400.0
2009-07-10 10:30:00,62.05,62.07,61.61,61.62,35900.0,34.7251,34.7363,34.4789,34.4844,35900.0
2009-07-10 10:40:00,61.61,61.96,61.57,61.88,36500.0,34.4789,34.6747,34.4565,34.63,36500.0
2009-07-10 10:50:00,61.88,61.95,61.75,61.79,18700.0,34.63,34.6691,34.5572,34.5796,18700.0
2009-07-10 11:00:00,61.77,61.9,61.55,61.88,51000.0,34.5684,34.6411,34.4453,34.63,51000.0
2009-07-10 11:10:00,61.87,61.87,61.55,61.59,38900.0,34.6244,34.6244,34.4453,34.4677,38900.0
2009-07-10 11:20:00,61.59,61.6,61.35,61.42,25000.0,34.4677,34.4733,34.3333,34.3725,25000.0
2009-07-10 11:30:00,61.42,61.6,61.36,61.51,25400.0,34.3725,34.4733,34.3389,34.4229,25400.0
2009-07-10 11:40:00,61.53,61.63,61.49,61.63,17700.0,34.4341,34.49,34.4117,34.49,17700.0
2009-07-10 11:50:00,61.62,61.66,61.56,61.62,18600.0,34.4844,34.5068,34.4509,34.4844,18600.0
2009-07-10 12:00:00,61.61,61.95,61.55,61.87,31300.0,34.4789,34.6691,34.4453,34.6244,31300.0
2009-07-10 12:10:00,61.9,62.04,61.89,62.03,14300.0,34.6411,34.7195,34.6355,34.7139,14300.0
2009-07-10 12:20:00,62.04,62.1,61.9,61.99,12800.0,34.7195,34.7531,34.6411,34.6915,12800.0
2009-07-10 12:30:00,62.0,62.17,61.91,62.17,19400.0,34.6971,34.7922,34.6467,34.7922,19400.0
2009-07-10 12:40:00,62.19,62.49,62.15,62.48,30200.0,34.8034,34.9713,34.7811,34.9657,30200.0
2009-07-10 12:50:00,62.45,62.49,62.14,62.26,28200.0,34.9489,34.9713,34.7755,34.8426,28200.0
2009-07-10 13:00:00,62.26,62.32,62.24,62.32,17300.0,34.8426,34.8762,34.8314,34.8762,17300.0
2009-07-10 13:10:00,62.29,62.42,62.26,62.42,11200.0,34.8594,34.9322,34.8426,34.9322,11200.0
2009-07-10 13:20:00,62.42,62.42,62.31,62.38,28200.0,34.9322,34.9322,34.8706,34.9098,28200.0
2009-07-10 13:30:00,62.36,62.38,62.27,62.27,16600.0,34.8986,34.9098,34.8482,34.8482,16600.0
2009-07-10 13:40:00,62.28,62.42,62.28,62.31,14800.0,34.8538,34.9322,34.8538,34.8706,14800.0
2009-07-10 13:50:00,62.31,62.35,62.16,62.19,26900.0,34.8706,34.893,34.7867,34.8034,26900.0
2009-07-10 14:00:00,62.18,62.19,62.11,62.13,20000.0,34.7978,34.8034,34.7587,34.7699,20000.0
2009-07-10 14:10:00,62.13,62.2,62.0,62.2,32200.0,34.7699,34.809,34.6971,34.809,32200.0
2009-07-10 14:20:00,62.21,62.21,61.9,61.96,33000.0,34.8146,34.8146,34.6411,34.6747,33000.0
2009-07-10 14:30:00,61.99,62.08,61.92,62.02,21500.0,34.6915,34.7419,34.6523,34.7083,21500.0
2009-07-10 14:40:00,62.01,62.07,61.94,62.04,20500.0,34.7027,34.7363,34.6635,34.7195,20500.0
2009-07-10 14:50:00,62.06,62.16,61.96,62.08,44800.0,34.7307,34.7867,34.6747,34.7419,44800.0
2009-07-10 15:00:00,62.05,62.16,62.01,62.03,35300.0,34.7251,34.7867,34.7027,34.7139,35300.0
2009-07-10 15:10:00,62.04,62.2,62.04,62.17,23600.0,34.7195,34.809,34.7195,34.7922,23600.0
2009-07-10 15:20:00,62.17,62.18,61.99,62.01,55500.0,34.7922,34.7978,34.6915,34.7027,55500.0
2009-07-10 15:30:00,62.0,62.41,61.98,62.31,40700.0,34.6971,34.9266,34.6859,34.8706,40700.0
2009-07-10 15:40:00,62.31,62.79,62.29,62.75,84900.0,34.8706,35.1392,34.8594,35.1168,84900.0
2009-07-10 15:50:00,62.74,62.8,62.31,62.39,150700.0,35.1112,35.1448,34.8706,34.9154,150700.0
2009-07-13 09:30:00,63.03,63.03,62.52,62.55,64700.0,35.2735,35.2735,34.9881,35.0049,64700.0
2009-07-13 09:40:00,62.56,62.82,62.4,62.73,31700.0,35.0105,35.156,34.921,35.1056,31700.0
2009-07-13 09:50:00,62.68,62.72,62.41,62.48,18600.0,35.0777,35.1,34.9266,34.9657,18600.0
2009-07-13 10:00:00,62.47,62.51,62.08,62.31,41900.0,34.9601,34.9825,34.7419,34.8706,41900.0
2009-07-13 10:10:00,62.3,62.71,62.29,62.7,32100.0,34.865,35.0944,34.8594,35.0889,32100.0
2009-07-13 10:20:00,62.7,62.82,62.57,62.82,25200.0,35.0889,35.156,35.0161,35.156,25200.0
2009-07-13 10:30:00,62.85,63.2,62.85,63.04,35600.0,35.1728,35.3687,35.1728,35.2791,35600.0
2009-07-13 10:40:00,63.08,63.3,63.08,63.29,33400.0,35.3015,35.4246,35.3015,35.419,33400.0
2009-07-13 10:50:00,63.31,63.5,63.19,63.47,25100.0,35.4302,35.5366,35.3631,35.5198,25100.0
2009-07-13 11:00:00,63.48,63.52,63.42,63.42,17200.0,35.5254,35.5477,35.4918,35.4918,17200.0
2009-07-13 11:10:00,63.42,63.46,63.35,63.45,16700.0,35.4918,35.5142,35.4526,35.5086,16700.0
2009-07-13 11:20:00,63.42,63.46,63.34,63.46,14700.0,35.4918,35.5142,35.447,35.5142,14700.0
2009-07-13 11:30:00,63.44,63.95,63.44,63.95,47100.0,35.503,35.7884,35.503,35.7884,47100.0
2009-07-13 11:40:00,63.94,64.14,63.83,64.07,39200.0,35.7828,35.8947,35.7212,35.8555,39200.0
2009-07-13 11:50:00,64.1,64.24,64.0,64.17,28700.0,35.8723,35.9507,35.8164,35.9115,28700.0
2009-07-13 12:00:00,64.2,64.31,64.18,64.29,20900.0,35.9283,35.9899,35.9171,35.9787,20900.0
2009-07-13 12:10:00,64.29,64.29,64.14,64.14,13800.0,35.9787,35.9787,35.8947,35.8947,13800.0
2009-07-13 12:20:00,64.13,64.14,64.05,64.08,17000.0,35.8891,35.8947,35.8444,35.8611,17000.0
2009-07-13 12:30:00,64.09,64.1,63.81,63.88,19600.0,35.8667,35.8723,35.71,35.7492,19600.0
2009-07-13 12:40:00,63.87,63.98,63.78,63.9,23100.0,35.7436,35.8052,35.6933,35.7604,23100.0
2009-07-13 12:50:00,63.91,63.92,63.64,63.64,18000.0,35.766,35.7716,35.6149,35.6149,18000.0
2009-07-13 13:00:00,63.64,63.89,63.64,63.87,21300.0,35.6149,35.7548,35.6149,35.7436,21300.0
2009-07-13 13:10:00,63.85,63.87,63.74,63.84,16300.0,35.7324,35.7436,35.6709,35.7268,16300.0
2009-07-13 13:20:00,63.85,63.97,63.84,63.9,19300.0,35.7324,35.7996,35.7268,35.7604,19300.0
2009-07-13 13:30:00,63.9,63.91,63.81,63.82,29300.0,35.7604,35.766,35.71,35.7156,29300.0
2009-07-13 13:40:00,63.81,63.82,63.7,63.76,18100.0,35.71,35.7156,35.6485,35.6821,18100.0
2009-07-13 13:50:00,63.76,63.79,63.7,63.73,22400.0,35.6821,35.6988,35.6485,35.6653,22400.0
2009-07-13 14:00:00,63.76,63.86,63.76,63.79,31900.0,35.6821,35.738,35.6821,35.6988,31900.0
2009-07-13 14:10:00,63.82,64.02,63.8,63.9,30100.0,35.7156,35.8276,35.7044,35.7604,30100.0
2009-07-13 14:20:00,63.91,64.12,63.9,63.9,30300.0,35.766,35.8835,35.7604,35.7604,30300.0
2009-07-13 14:30:00,63.92,64.01,63.84,63.95,26800.0,35.7716,35.822,35.7268,35.7884,26800.0
2009-07-13 14:40:00,63.95,63.96,63.67,63.8,53200.0,35.7884,35.794,35.6317,35.7044,53200.0
2009-07-13 14:50:00,63.82,63.97,63.81,63.9,36600.0,35.7156,35.7996,35.71,35.7604,36600.0
2009-07-13 15:00:00,63.9,64.11,63.9,64.08,32800.0,35.7604,35.8779,35.7604,35.8611,32800.0
2009-07-13 15:10:00,64.07,64.15,63.9,63.98,51200.0,35.8555,35.9003,35.7604,35.8052,51200.0
2009-07-13 15:20:00,63.98,64.03,63.85,64.0,49100.0,35.8052,35.8332,35.7324,35.8164,49100.0
2009-07-13 15:30:00,64.0,64.25,63.94,64.22,82700.0,35.8164,35.9563,35.7828,35.9395,82700.0
2009-07-13 15:40:00,64.23,64.7,64.23,64.63,183600.0,35.9451,36.2081,35.9451,36.1689,183600.0
2009-07-13 15:50:00,64.64,64.95,64.61,64.68,563800.0,36.1745,36.348,36.1577,36.1969,563800.0
2009-07-14 09:30:00,64.77,64.91,64.01,64.29,92900.0,36.2473,36.3256,35.822,35.9787,92900.0
2009-07-14 09:40:00,64.29,64.3,63.83,64.0,51400.0,35.9787,35.9843,35.7212,35.8164,51400.0
2009-07-14 09:50:00,64.08,64.14,63.56,63.56,44700.0,35.8611,35.8947,35.5701,35.5701,44700.0
2009-07-14 10:00:00,63.54,63.93,63.54,63.87,28200.0,35.5589,35.7772,35.5589,35.7436,28200.0
2009-07-14 10:10:00,63.86,64.0,63.81,63.89,15800.0,35.738,35.8164,35.71,35.7548,15800.0
2009-07-14 10:20:00,63.9,64.05,63.69,64.0,24000.0,35.7604,35.8444,35.6429,35.8164,24000.0
2009-07-14 10:30:00,63.97,63.98,63.66,63.68,18900.0,35.7996,35.8052,35.6261,35.6373,18900.0
2009-07-14 10:40:00,63.66,63.77,63.61,63.71,21600.0,35.6261,35.6877,35.5981,35.6541,21600.0
2009-07-14 10:50:00,63.72,63.91,63.67,63.88,14000.0,35.6597,35.766,35.6317,35.7492,14000.0
2009-07-14 11:00:00,63.9,64.11,63.87,64.06,14900.0,35.7604,35.8779,35.7436,35.8499,14900.0
2009-07-14 11:10:00,64.08,64.34,64.06,64.26,16300.0,35.8611,36.0066,35.8499,35.9619,16300.0
2009-07-14 11:20:00,64.29,64.6,64.26,64.59,18500.0,35.9787,36.1521,35.9619,36.1466,18500.0
2009-07-14 11:30:00,64.58,64.78,64.5,64.78,26900.0,36.141,36.2529,36.0962,36.2529,26900.0
2009-07-14 11:40:00,64.81,65.03,64.78,65.01,27500.0,36.2697,36.3928,36.2529,36.3816,27500.0
2009-07-14 11:50:00,65.01,65.32,65.01,65.26,25000.0,36.3816,36.5551,36.3816,36.5215,25000.0
2009-07-14 12:00:00,65.24,65.47,65.24,65.37,22600.0,36.5103,36.639,36.5103,36.5831,22600.0
2009-07-14 12:10:00,65.37,65.47,64.88,64.88,21500.0,36.5831,36.639,36.3088,36.3088,21500.0
2009-07-14 12:20:00,64.9,64.93,64.64,64.84,27500.0,36.32,36.3368,36.1745,36.2865,27500.0
2009-07-14 12:30:00,64.86,64.91,64.61,64.68,11100.0,36.2977,36.3256,36.1577,36.1969,11100.0
2009-07-14 12:40:00,64.69,64.93,64.66,64.87,7300.0,36.2025,36.3368,36.1857,36.3032,7300.0
2009-07-14 12:50:00,64.86,65.01,64.86,64.89,13300.0,36.2977,36.3816,36.2977,36.3144,13300.0
2009-07-14 13:00:00,64.87,65.0,64.85,64.87,12900.0,36.3032,36.376,36.2921,36.3032,12900.0
2009-07-14 13:10:00,64.86,64.96,64.78,64.78,11400.0,36.2977,36.3536,36.2529,36.2529,11400.0
2009-07-14 13:20:00,64.78,65.0,64.78,64.97,12200.0,36.2529,36.376,36.2529,36.3592,12200.0
2009-07-14 13:30:00,64.97,64.99,64.9,64.92,12800.0,36.3592,36.3704,36.32,36.3312,12800.0
2009-07-14 13:40:00,64.92,65.07,64.89,64.95,19000.0,36.3312,36.4152,36.3144,36.348,19000.0
2009-07-14 13:50:00,64.97,65.03,64.9,64.93,16300.0,36.3592,36.3928,36.32,36.3368,16300.0
2009-07-14 14:00:00,64.92,64.92,64.5,64.75,36600.0,36.3312,36.3312,36.0962,36.2361,36600.0
2009-07-14 14:10:00,64.75,64.92,64.71,64.85,34900.0,36.2361,36.3312,36.2137,36.2921,34900.0
2009-07-14 14:20:00,64.84,64.87,64.56,64.57,21100.0,36.2865,36.3032,36.1298,36.1354,21100.0
2009-07-14 14:30:00,64.56,64.72,64.47,64.66,17800.0,36.1298,36.2193,36.0794,36.1857,17800.0
2009-07-14 14:40:00,64.69,64.93,64.69,64.76,19900.0,36.2025,36.3368,36.2025,36.2417,19900.0
2009-07-14 14:50:00,64.76,64.85,64.63,64.84,14100.0,36.2417,36.2921,36.1689,36.2865,14100.0
2009-07-14 15:00:00,64.82,64.94,64.69,64.74,22000.0,36.2753,36.3424,36.2025,36.2305,22000.0
2009-07-14 15:10:00,64.75,64.93,64.75,64.81,23900.0,36.2361,36.3368,36.2361,36.2697,23900.0
2009-07-14 15:20:00,64.8,64.91,64.76,64.81,26000.0,36.2641,36.3256,36.2417,36.2697,26000.0
2009-07-14 15:30:00,64.79,64.87,64.75,64.85,29700.0,36.2585,36.3032,36.2361,36.2921,29700.0
2009-07-14 15:40:00,64.85,64.89,64.66,64.72,69500.0,36.2921,36.3144,36.1857,36.2193,69500.0
2009-07-14 15:50:00,64.74,65.01,64.73,64.92,182300.0,36.2305,36.3816,36.2249,36.3312,182300.0
2009-07-15 09:30:00,65.62,66.64,65.61,66.0,65900.0,36.723,37.2938,36.7174,36.9356,65900.0
2009-07-15 09:40:00,65.95,66.21,65.76,65.77,43500.0,36.9077,37.0532,36.8013,36.8069,43500.0
2009-07-15 09:50:00,65.78,65.88,65.56,65.64,29600.0,36.8125,36.8685,36.6894,36.7342,29600.0
2009-07-15 10:00:00,65.63,65.74,65.53,65.59,24000.0,36.7286,36.7901,36.6726,36.7062,24000.0
2009-07-15 10:10:00,65.58,65.59,65.24,65.48,39900.0,36.7006,36.7062,36.5103,36.6446,39900.0
2009-07-15 10:20:00,65.46,65.59,65.41,65.49,25600.0,36.6334,36.7062,36.6055,36.6502,25600.0
2009-07-15 10:30:00,65.51,65.6,65.16,65.19,41600.0,36.6614,36.7118,36.4655,36.4823,41600.0
2009-07-15 10:40:00,65.2,65.56,65.13,65.56,43800.0,36.4879,36.6894,36.4488,36.6894,43800.0
2009-07-15 10:50:00,65.52,65.54,65.33,65.45,24800.0,36.667,36.6782,36.5607,36.6278,24800.0
2009-07-15 11:00:00,65.49,65.8,65.47,65.75,32600.0,36.6502,36.8237,36.639,36.7957,32600.0
2009-07-15 11:10:00,65.76,66.05,65.74,66.02,37800.0,36.8013,36.9636,36.7901,36.9468,37800.0
2009-07-15 11:20:00,66.04,66.31,66.04,66.18,38000.0,36.958,37.1091,36.958,37.0364,38000.0
2009-07-15 11:30:00,66.18,66.4,66.16,66.32,59600.0,37.0364,37.1595,37.0252,37.1147,59600.0
2009-07-15 11:40:00,66.3,66.35,66.09,66.11,24700.0,37.1035,37.1315,36.986,36.9972,24700.0
2009-07-15 11:50:00,66.13,66.22,66.08,66.09,19500.0,37.0084,37.0588,36.9804,36.986,19500.0
2009-07-15 12:00:00,66.09,66.17,66.08,66.12,13800.0,36.986,37.0308,36.9804,37.0028,13800.0
2009-07-15 12:10:00,66.11,66.12,65.98,66.0,47700.0,36.9972,37.0028,36.9244,36.9356,47700.0
2009-07-15 12:20:00,66.02,66.05,65.85,65.87,33400.0,36.9468,36.9636,36.8517,36.8629,33400.0
2009-07-15 12:30:00,65.87,66.0,65.85,65.85,19600.0,36.8629,36.9356,36.8517,36.8517,19600.0
2009-07-15 12:40:00,65.85,65.96,65.82,65.96,21500.0,36.8517,36.9132,36.8349,36.9132,21500.0
2009-07-15 12:50:00,65.97,66.05,65.9,66.02,23800.0,36.9188,36.9636,36.8797,36.9468,23800.0
2009-07-15 13:00:00,66.02,66.1,65.97,66.0,19800.0,36.9468,36.9916,36.9188,36.9356,19800.0
2009-07-15 13:10:00,66.02,66.04,65.94,66.03,14600.0,36.9468,36.958,36.9021,36.9524,14600.0
2009-07-15 13:20:00,66.04,66.31,65.98,66.31,35000.0,36.958,37.1091,36.9244,37.1091,35000.0
2009-07-15 13:30:00,66.31,66.37,66.2,66.36,29200.0,37.1091,37.1427,37.0476,37.1371,29200.0
2009-07-15 13:40:00,66.37,66.49,66.29,66.48,19500.0,37.1427,37.2099,37.0979,37.2043,19500.0
2009-07-15 13:50:00,66.47,66.68,66.45,66.68,36300.0,37.1987,37.3162,37.1875,37.3162,36300.0
2009-07-15 14:00:00,66.66,66.74,66.45,66.53,43800.0,37.305,37.3498,37.1875,37.2322,43800.0
2009-07-15 14:10:00,66.54,66.79,66.49,66.71,33200.0,37.2378,37.3777,37.2099,37.333,33200.0
2009-07-15 14:20:00,66.74,67.0,66.72,66.9,71000.0,37.3498,37.4953,37.3386,37.4393,71000.0
2009-07-15 14:30:00,66.91,66.94,66.82,66.86,40000.0,37.4449,37.4617,37.3945,37.4169,40000.0
2009-07-15 14:40:00,66.85,67.02,66.81,66.99,48600.0,37.4113,37.5065,37.3889,37.4897,48600.0
2009-07-15 14:50:00,66.97,67.04,66.83,67.03,62900.0,37.4785,37.5176,37.4001,37.5121,62900.0
2009-07-15 15:00:00,67.05,67.21,67.01,67.2,66900.0,37.5232,37.6128,37.5009,37.6072,66900.0
2009-07-15 15:10:00,67.21,67.33,66.91,66.93,73400.0,37.6128,37.6799,37.4449,37.4561,73400.0
2009-07-15 15:20:00,66.93,66.99,66.25,66.37,110800.0,37.4561,37.4897,37.0755,37.1427,110800.0
2009-07-15 15:30:00,66.38,66.78,66.27,66.75,115200.0,37.1483,37.3721,37.0867,37.3554,115200.0
2009-07-15 15:40:00,66.74,66.99,66.41,66.6,224800.0,37.3498,37.4897,37.1651,37.2714,224800.0
2009-07-15 15:50:00,66.59,66.87,66.41,66.54,459600.0,37.2658,37.4225,37.1651,37.2378,459600.0
2009-07-16 09:30:00,66.33,66.33,65.44,66.24,61100.0,37.1203,37.1203,36.6222,37.0699,61100.0
2009-07-16 09:40:00,66.26,66.37,65.98,65.99,34300.0,37.0811,37.1427,36.9244,36.93,34300.0
2009-07-16 09:50:00,66.01,66.05,65.81,65.84,30000.0,36.9412,36.9636,36.8293,36.8461,30000.0
2009-07-16 10:00:00,65.82,65.82,65.35,65.53,40200.0,36.8349,36.8349,36.5719,36.6726,40200.0
2009-07-16 10:10:00,65.55,65.65,65.36,65.36,23900.0,36.6838,36.7398,36.5775,36.5775,23900.0
2009-07-16 10:20:00,65.37,65.81,65.28,65.74,29800.0,36.5831,36.8293,36.5327,36.7901,29800.0
2009-07-16 10:30:00,65.74,65.96,65.55,65.73,35300.0,36.7901,36.9132,36.6838,36.7845,35300.0
2009-07-16 10:40:00,65.72,66.01,65.72,65.97,26600.0,36.7789,36.9412,36.7789,36.9188,26600.0
2009-07-16 10:50:00,65.96,66.01,65.8,65.82,17700.0,36.9132,36.9412,36.8237,36.8349,17700.0
2009-07-16 11:00:00,65.83,65.97,65.82,65.83,16900.0,36.8405,36.9188,36.8349,36.8405,16900.0
2009-07-16 11:10:00,65.82,65.82,65.55,65.56,20100.0,36.8349,36.8349,36.6838,36.6894,20100.0
2009-07-16 11:20:00,65.56,65.58,65.36,65.4,17300.0,36.6894,36.7006,36.5775,36.5999,17300.0
2009-07-16 11:30:00,65.37,65.5,65.19,65.35,27500.0,36.5831,36.6558,36.4823,36.5719,27500.0
2009-07-16 11:40:00,65.33,65.51,65.31,65.34,16700.0,36.5607,36.6614,36.5495,36.5663,16700.0
2009-07-16 11:50:00,65.34,65.53,65.34,65.47,9100.0,36.5663,36.6726,36.5663,36.639,9100.0
2009-07-16 12:00:00,65.47,65.47,65.32,65.43,12000.0,36.639,36.639,36.5551,36.6166,12000.0
2009-07-16 12:10:00,65.45,65.58,65.42,65.43,13300.0,36.6278,36.7006,36.611,36.6166,13300.0
2009-07-16 12:20:00,65.45,65.52,65.42,65.5,7200.0,36.6278,36.667,36.611,36.6558,7200.0
2009-07-16 12:30:00,65.53,65.63,65.45,65.57,17600.0,36.6726,36.7286,36.6278,36.695,17600.0
2009-07-16 12:40:00,65.58,65.87,65.58,65.82,44300.0,36.7006,36.8629,36.7006,36.8349,44300.0
2009-07-16 12:50:00,65.83,65.95,65.81,65.84,20400.0,36.8405,36.9077,36.8293,36.8461,20400.0
2009-07-16 13:00:00,65.85,66.01,65.82,65.92,19700.0,36.8517,36.9412,36.8349,36.8909,19700.0
2009-07-16 13:10:00,65.89,65.91,65.82,65.85,4500.0,36.8741,36.8853,36.8349,36.8517,4500.0
2009-07-16 13:20:00,65.83,65.91,65.78,65.8,9100.0,36.8405,36.8853,36.8125,36.8237,9100.0
2009-07-16 13:30:00,65.79,65.99,65.77,65.98,8700.0,36.8181,36.93,36.8069,36.9244,8700.0
2009-07-16 13:40:00,66.01,66.42,66.01,66.3,46800.0,36.9412,37.1707,36.9412,37.1035,46800.0
2009-07-16 13:50:00,66.32,66.48,66.31,66.48,12000.0,37.1147,37.2043,37.1091,37.2043,12000.0
2009-07-16 14:00:00,66.5,66.67,66.48,66.52,27000.0,37.2154,37.3106,37.2043,37.2266,27000.0
2009-07-16 14:10:00,66.51,66.77,66.48,66.66,20200.0,37.221,37.3665,37.2043,37.305,20200.0
2009-07-16 14:20:00,66.66,66.87,66.65,66.78,24400.0,37.305,37.4225,37.2994,37.3721,24400.0
2009-07-16 14:30:00,66.8,66.92,66.76,66.92,31100.0,37.3833,37.4505,37.361,37.4505,31100.0
2009-07-16 14:40:00,66.91,66.95,66.72,66.86,21800.0,37.4449,37.4673,37.3386,37.4169,21800.0
2009-07-16 14:50:00,66.86,66.99,66.81,66.97,24600.0,37.4169,37.4897,37.3889,37.4785,24600.0
2009-07-16 15:00:00,66.97,66.97,66.51,66.51,45700.0,37.4785,37.4785,37.221,37.221,45700.0
2009-07-16 15:10:00,66.51,66.72,66.5,66.68,38800.0,37.221,37.3386,37.2154,37.3162,38800.0
2009-07-16 15:20:00,66.67,66.92,66.53,66.92,42700.0,37.3106,37.4505,37.2322,37.4505,42700.0
2009-07-16 15:30:00,66.94,66.99,66.85,66.92,33400.0,37.4617,37.4897,37.4113,37.4505,33400.0
2009-07-16 15:40:00,66.9,67.31,66.9,67.21,113200.0,37.4393,37.6687,37.4393,37.6128,113200.0
2009-07-16 15:50:00,67.22,67.31,66.64,66.82,256200.0,37.6184,37.6687,37.2938,37.3945,256200.0
2009-07-17 09:30:00,66.21,66.7,65.84,65.95,147700.0,37.0532,37.3274,36.8461,36.9077,147700.0
2009-07-17 09:40:00,65.95,66.23,65.89,65.92,24100.0,36.9077,37.0643,36.8741,36.8909,24100.0
2009-07-17 09:50:00,65.91,65.91,65.68,65.71,31100.0,36.8853,36.8853,36.7566,36.7733,31100.0
2009-07-17 10:00:00,65.73,66.2,65.7,65.99,48200.0,36.7845,37.0476,36.7677,36.93,48200.0
2009-07-17 10:10:00,65.98,66.26,65.89,65.98,41400.0,36.9244,37.0811,36.8741,36.9244,41400.0
2009-07-17 10:20:00,65.98,66.28,65.89,66.13,25700.0,36.9244,37.0923,36.8741,37.0084,25700.0
2009-07-17 10:30:00,66.1,66.1,65.78,65.78,24500.0,36.9916,36.9916,36.8125,36.8125,24500.0
2009-07-17 10:40:00,65.79,65.95,65.79,65.81,9700.0,36.8181,36.9077,36.8181,36.8293,9700.0
2009-07-17 10:50:00,65.78,65.93,65.65,65.91,35500.0,36.8125,36.8965,36.7398,36.8853,35500.0
2009-07-17 11:00:00,65.91,66.08,65.86,65.89,16800.0,36.8853,36.9804,36.8573,36.8741,16800.0
2009-07-17 11:10:00,65.91,65.91,65.55,65.56,19500.0,36.8853,36.8853,36.6838,36.6894,19500.0
2009-07-17 11:20:00,65.54,65.74,65.52,65.7,17800.0,36.6782,36.7901,36.667,36.7677,17800.0
2009-07-17 11:30:00,65.71,65.71,65.55,65.55,13800.0,36.7733,36.7733,36.6838,36.6838,13800.0
2009-07-17 11:40:00,65.55,65.55,65.29,65.46,21800.0,36.6838,36.6838,36.5383,36.6334,21800.0
2009-07-17 11:50:00,65.45,65.46,65.19,65.39,26100.0,36.6278,36.6334,36.4823,36.5943,26100.0
2009-07-17 12:00:00,65.36,65.75,65.31,65.73,36900.0,36.5775,36.7957,36.5495,36.7845,36900.0
2009-07-17 12:10:00,65.73,65.88,65.65,65.88,28500.0,36.7845,36.8685,36.7398,36.8685,28500.0
2009-07-17 12:20:00,65.87,65.96,65.82,65.94,36900.0,36.8629,36.9132,36.8349,36.9021,36900.0
2009-07-17 12:30:00,65.93,66.06,65.81,66.01,20100.0,36.8965,36.9692,36.8293,36.9412,20100.0
2009-07-17 12:40:00,66.02,66.15,65.95,66.15,29400.0,36.9468,37.0196,36.9077,37.0196,29400.0
2009-07-17 12:50:00,66.13,66.19,66.0,66.09,22300.0,37.0084,37.042,36.9356,36.986,22300.0
2009-07-17 13:00:00,66.07,66.08,65.93,65.93,10700.0,36.9748,36.9804,36.8965,36.8965,10700.0
2009-07-17 13:10:00,65.92,65.94,65.8,65.9,9600.0,36.8909,36.9021,36.8237,36.8797,9600.0
2009-07-17 13:20:00,65.9,66.09,65.9,66.09,22800.0,36.8797,36.986,36.8797,36.986,22800.0
2009-07-17 13:30:00,66.08,66.44,66.0,66.23,47100.0,36.9804,37.1819,36.9356,37.0643,47100.0
2009-07-17 13:40:00,66.24,66.34,66.23,66.3,26500.0,37.0699,37.1259,37.0643,37.1035,26500.0
2009-07-17 13:50:00,66.32,66.33,66.06,66.06,17500.0,37.1147,37.1203,36.9692,36.9692,17500.0
2009-07-17 14:00:00,66.06,66.16,66.06,66.14,16800.0,36.9692,37.0252,36.9692,37.014,16800.0
2009-07-17 14:10:00,66.15,66.28,66.11,66.22,74800.0,37.0196,37.0923,36.9972,37.0588,74800.0
2009-07-17 14:20:00,66.21,66.35,66.21,66.3,30700.0,37.0532,37.1315,37.0532,37.1035,30700.0
2009-07-17 14:30:00,66.31,66.4,66.27,66.37,49700.0,37.1091,37.1595,37.0867,37.1427,49700.0
2009-07-17 14:40:00,66.37,66.57,66.35,66.39,43700.0,37.1427,37.2546,37.1315,37.1539,43700.0
2009-07-17 14:50:00,66.41,66.41,66.21,66.31,28700.0,37.1651,37.1651,37.0532,37.1091,28700.0
2009-07-17 15:00:00,66.32,66.33,66.12,66.16,33100.0,37.1147,37.1203,37.0028,37.0252,33100.0
2009-07-17 15:10:00,66.14,66.15,66.0,66.13,32100.0,37.014,37.0196,36.9356,37.0084,32100.0
2009-07-17 15:20:00,66.15,66.19,66.0,66.0,36400.0,37.0196,37.042,36.9356,36.9356,36400.0
2009-07-17 15:30:00,66.01,66.02,65.83,65.88,78500.0,36.9412,36.9468,36.8405,36.8685,78500.0
2009-07-17 15:40:00,65.88,66.16,65.81,66.04,85300.0,36.8685,37.0252,36.8293,36.958,85300.0
2009-07-17 15:50:00,66.03,66.23,65.94,66.17,245800.0,36.9524,37.0643,36.9021,37.0308,245800.0
2009-07-20 09:30:00,66.64,67.05,66.45,66.67,58400.0,37.2938,37.5232,37.1875,37.3106,58400.0
2009-07-20 09:40:00,66.67,67.15,66.51,67.08,57800.0,37.3106,37.5792,37.221,37.54,57800.0
2009-07-20 09:50:00,67.02,67.11,66.76,66.87,27200.0,37.5065,37.5568,37.361,37.4225,27200.0
2009-07-20 10:00:00,66.9,67.47,66.9,67.03,51200.0,37.4393,37.7583,37.4393,37.5121,51200.0
2009-07-20 10:10:00,67.02,67.33,66.79,67.27,40900.0,37.5065,37.6799,37.3777,37.6464,40900.0
2009-07-20 10:20:00,67.26,67.27,66.64,66.66,45100.0,37.6408,37.6464,37.2938,37.305,45100.0
2009-07-20 10:30:00,66.7,66.81,66.5,66.73,42800.0,37.3274,37.3889,37.2154,37.3442,42800.0
2009-07-20 10:40:00,66.74,66.86,66.52,66.57,28000.0,37.3498,37.4169,37.2266,37.2546,28000.0
2009-07-20 10:50:00,66.58,66.91,66.57,66.8,18200.0,37.2602,37.4449,37.2546,37.3833,18200.0
2009-07-20 11:00:00,66.81,66.88,66.72,66.75,19400.0,37.3889,37.4281,37.3386,37.3554,19400.0
2009-07-20 11:10:00,66.75,67.28,66.74,67.12,31100.0,37.3554,37.652,37.3498,37.5624,31100.0
2009-07-20 11:20:00,67.11,67.35,67.06,67.31,20800.0,37.5568,37.6911,37.5288,37.6687,20800.0
2009-07-20 11:30:00,67.31,67.38,67.14,67.21,21500.0,37.6687,37.7079,37.5736,37.6128,21500.0
2009-07-20 11:40:00,67.19,67.2,67.1,67.11,10700.0,37.6016,37.6072,37.5512,37.5568,10700.0
2009-07-20 11:50:00,67.1,67.24,67.09,67.2,5600.0,37.5512,37.6296,37.5456,37.6072,5600.0
2009-07-20 12:00:00,67.19,67.29,67.14,67.14,17400.0,37.6016,37.6576,37.5736,37.5736,17400.0
2009-07-20 12:10:00,67.14,67.17,67.07,67.17,8600.0,37.5736,37.5904,37.5344,37.5904,8600.0
2009-07-20 12:20:00,67.18,67.35,67.18,67.29,13000.0,37.596,37.6911,37.596,37.6576,13000.0
2009-07-20 12:30:00,67.32,67.32,67.12,67.14,11300.0,37.6743,37.6743,37.5624,37.5736,11300.0
2009-07-20 12:40:00,67.14,67.21,67.06,67.06,13900.0,37.5736,37.6128,37.5288,37.5288,13900.0
2009-07-20 12:50:00,67.05,67.12,67.01,67.03,7500.0,37.5232,37.5624,37.5009,37.5121,7500.0
2009-07-20 13:00:00,67.02,67.19,67.02,67.15,8900.0,37.5065,37.6016,37.5065,37.5792,8900.0
2009-07-20 13:10:00,67.15,67.15,66.85,66.97,22000.0,37.5792,37.5792,37.4113,37.4785,22000.0
2009-07-20 13:20:00,66.96,67.02,66.91,66.93,11000.0,37.4729,37.5065,37.4449,37.4561,11000.0
2009-07-20 13:30:00,66.91,66.95,66.77,66.88,29900.0,37.4449,37.4673,37.3665,37.4281,29900.0
2009-07-20 13:40:00,66.89,67.09,66.89,67.02,19700.0,37.4337,37.5456,37.4337,37.5065,19700.0
2009-07-20 13:50:00,67.02,67.02,66.92,66.94,22900.0,37.5065,37.5065,37.4505,37.4617,22900.0
2009-07-20 14:00:00,66.93,67.0,66.85,66.95,26000.0,37.4561,37.4953,37.4113,37.4673,26000.0
2009-07-20 14:10:00,66.95,67.07,66.94,66.99,27100.0,37.4673,37.5344,37.4617,37.4897,27100.0
2009-07-20 14:20:00,66.99,67.0,66.87,66.93,25000.0,37.4897,37.4953,37.4225,37.4561,25000.0
2009-07-20 14:30:00,66.97,67.02,66.93,66.96,29800.0,37.4785,37.5065,37.4561,37.4729,29800.0
2009-07-20 14:40:00,66.9,67.0,66.83,66.88,24100.0,37.4393,37.4953,37.4001,37.4281,24100.0
2009-07-20 14:50:00,66.91,66.91,66.82,66.89,8700.0,37.4449,37.4449,37.3945,37.4337,8700.0
2009-07-20 15:00:00,66.9,67.15,66.87,67.12,53300.0,37.4393,37.5792,37.4225,37.5624,53300.0
2009-07-20 15:10:00,67.12,67.35,67.12,67.33,31000.0,37.5624,37.6911,37.5624,37.6799,31000.0
2009-07-20 15:20:00,67.33,67.54,67.3,67.35,29000.0,37.6799,37.7975,37.6632,37.6911,29000.0
2009-07-20 15:30:00,67.34,67.4,67.11,67.39,74000.0,37.6855,37.7191,37.5568,37.7135,74000.0
2009-07-20 15:40:00,67.41,67.51,67.25,67.28,91500.0,37.7247,37.7807,37.6352,37.652,91500.0
2009-07-20 15:50:00,67.3,67.45,67.2,67.31,252500.0,37.6632,37.7471,37.6072,37.6687,252500.0
2009-07-21 09:30:00,67.69,67.75,66.86,66.91,39400.0,37.8814,37.915,37.4169,37.4449,39400.0
2009-07-21 09:40:00,66.91,67.19,66.5,66.55,35800.0,37.4449,37.6016,37.2154,37.2434,35800.0
2009-07-21 09:50:00,66.57,67.21,66.52,67.08,58800.0,37.2546,37.6128,37.2266,37.54,58800.0
2009-07-21 10:00:00,67.11,67.14,66.73,66.92,38500.0,37.5568,37.5736,37.3442,37.4505,38500.0
2009-07-21 10:10:00,66.92,67.42,66.83,67.4,32300.0,37.4505,37.7303,37.4001,37.7191,32300.0
2009-07-21 10:20:00,67.41,67.42,67.15,67.17,24800.0,37.7247,37.7303,37.5792,37.5904,24800.0
2009-07-21 10:30:00,67.17,67.25,67.01,67.14,14600.0,37.5904,37.6352,37.5009,37.5736,14600.0
2009-07-21 10:40:00,67.16,67.17,66.82,66.84,15900.0,37.5848,37.5904,37.3945,37.4057,15900.0
2009-07-21 10:50:00,66.83,67.12,66.75,67.11,13900.0,37.4001,37.5624,37.3554,37.5568,13900.0
2009-07-21 11:00:00,67.12,67.16,66.94,67.12,7500.0,37.5624,37.5848,37.4617,37.5624,7500.0
2009-07-21 11:10:00,67.08,67.08,66.85,66.99,8200.0,37.54,37.54,37.4113,37.4897,8200.0
2009-07-21 11:20:00,66.99,67.04,66.94,66.96,7000.0,37.4897,37.5176,37.4617,37.4729,7000.0
2009-07-21 11:30:00,66.92,66.98,66.79,66.93,13200.0,37.4505,37.4841,37.3777,37.4561,13200.0
2009-07-21 11:40:00,66.92,66.92,66.75,66.77,10800.0,37.4505,37.4505,37.3554,37.3665,10800.0
2009-07-21 11:50:00,66.85,66.85,66.58,66.66,15300.0,37.4113,37.4113,37.2602,37.305,15300.0
2009-07-21 12:00:00,66.68,66.79,66.64,66.79,7800.0,37.3162,37.3777,37.2938,37.3777,7800.0
2009-07-21 12:10:00,66.79,66.81,66.74,66.79,6400.0,37.3777,37.3889,37.3498,37.3777,6400.0
2009-07-21 12:20:00,66.75,66.77,66.63,66.75,14400.0,37.3554,37.3665,37.2882,37.3554,14400.0
2009-07-21 12:30:00,66.74,66.78,66.6,66.74,14400.0,37.3498,37.3721,37.2714,37.3498,14400.0
2009-07-21 12:40:00,66.72,66.72,66.58,66.6,10800.0,37.3386,37.3386,37.2602,37.2714,10800.0
2009-07-21 12:50:00,66.6,66.62,66.4,66.48,28000.0,37.2714,37.2826,37.1595,37.2043,28000.0
2009-07-21 13:00:00,66.5,66.5,66.13,66.19,33500.0,37.2154,37.2154,37.0084,37.042,33500.0
2009-07-21 13:10:00,66.19,66.48,66.15,66.48,20900.0,37.042,37.2043,37.0196,37.2043,20900.0
2009-07-21 13:20:00,66.45,66.48,66.33,66.41,13100.0,37.1875,37.2043,37.1203,37.1651,13100.0
2009-07-21 13:30:00,66.44,66.44,66.32,66.36,13300.0,37.1819,37.1819,37.1147,37.1371,13300.0
2009-07-21 13:40:00,66.34,66.38,66.27,66.3,14900.0,37.1259,37.1483,37.0867,37.1035,14900.0
2009-07-21 13:50:00,66.29,66.29,66.18,66.18,13900.0,37.0979,37.0979,37.0364,37.0364,13900.0
2009-07-21 14:00:00,66.2,66.27,66.13,66.17,15000.0,37.0476,37.0867,37.0084,37.0308,15000.0
2009-07-21 14:10:00,66.17,66.29,66.13,66.15,13300.0,37.0308,37.0979,37.0084,37.0196,13300.0
2009-07-21 14:20:00,66.15,66.23,66.08,66.08,20600.0,37.0196,37.0643,36.9804,36.9804,20600.0
2009-07-21 14:30:00,66.08,66.26,66.05,66.26,28900.0,36.9804,37.0811,36.9636,37.0811,28900.0
2009-07-21 14:40:00,66.24,66.39,66.19,66.32,25100.0,37.0699,37.1539,37.042,37.1147,25100.0
2009-07-21 14:50:00,66.33,66.61,66.33,66.61,24400.0,37.1203,37.277,37.1203,37.277,24400.0
2009-07-21 15:00:00,66.64,66.65,66.39,66.46,18800.0,37.2938,37.2994,37.1539,37.1931,18800.0
2009-07-21 15:10:00,66.46,66.73,66.46,66.7,16900.0,37.1931,37.3442,37.1931,37.3274,16900.0
2009-07-21 15:20:00,66.71,66.81,66.6,66.78,33800.0,37.333,37.3889,37.2714,37.3721,33800.0
2009-07-21 15:30:00,66.79,66.91,66.7,66.9,41800.0,37.3777,37.4449,37.3274,37.4393,41800.0
2009-07-21 15:40:00,66.88,67.35,66.87,67.27,90000.0,37.4281,37.6911,37.4225,37.6464,90000.0
2009-07-21 15:50:00,67.24,67.55,67.19,67.31,213200.0,37.6296,37.8031,37.6016,37.6687,213200.0
2009-07-22 09:30:00,66.86,67.07,66.0,66.77,52500.0,37.4169,37.5344,36.9356,37.3665,52500.0
2009-07-22 09:40:00,66.74,66.97,66.7,66.91,19100.0,37.3498,37.4785,37.3274,37.4449,19100.0
2009-07-22 09:50:00,66.93,67.09,66.77,66.92,22400.0,37.4561,37.5456,37.3665,37.4505,22400.0
2009-07-22 10:00:00,66.92,67.19,66.72,66.74,22600.0,37.4505,37.6016,37.3386,37.3498,22600.0
2009-07-22 10:10:00,66.75,66.77,66.41,66.58,20300.0,37.3554,37.3665,37.1651,37.2602,20300.0
2009-07-22 10:20:00,66.58,66.88,66.47,66.59,23300.0,37.2602,37.4281,37.1987,37.2658,23300.0
2009-07-22 10:30:00,66.61,66.67,66.44,66.64,19500.0,37.277,37.3106,37.1819,37.2938,19500.0
2009-07-22 10:40:00,66.66,66.78,66.56,66.78,14600.0,37.305,37.3721,37.249,37.3721,14600.0
2009-07-22 10:50:00,66.75,67.23,66.75,67.23,20900.0,37.3554,37.624,37.3554,37.624,20900.0
2009-07-22 11:00:00,67.22,67.38,67.08,67.22,12600.0,37.6184,37.7079,37.54,37.6184,12600.0
2009-07-22 11:10:00,67.23,67.24,67.02,67.08,10500.0,37.624,37.6296,37.5065,37.54,10500.0
2009-07-22 11:20:00,67.06,67.06,66.85,66.89,9500.0,37.5288,37.5288,37.4113,37.4337,9500.0
2009-07-22 11:30:00,66.87,67.01,66.76,66.76,6300.0,37.4225,37.5009,37.361,37.361,6300.0
2009-07-22 11:40:00,66.74,66.82,66.7,66.77,8200.0,37.3498,37.3945,37.3274,37.3665,8200.0
2009-07-22 11:50:00,66.8,66.98,66.8,66.94,6300.0,37.3833,37.4841,37.3833,37.4617,6300.0
2009-07-22 12:00:00,66.97,67.01,66.95,67.01,3000.0,37.4785,37.5009,37.4673,37.5009,3000.0
2009-07-22 12:10:00,67.02,67.09,66.9,67.09,11100.0,37.5065,37.5456,37.4393,37.5456,11100.0
2009-07-22 12:20:00,67.11,67.54,67.11,67.44,26900.0,37.5568,37.7975,37.5568,37.7415,26900.0
2009-07-22 12:30:00,67.43,67.59,67.26,67.46,18700.0,37.7359,37.8254,37.6408,37.7527,18700.0
2009-07-22 12:40:00,67.48,67.74,67.29,67.7,15600.0,37.7639,37.9094,37.6576,37.887,15600.0
2009-07-22 12:50:00,67.71,67.96,67.71,67.86,26800.0,37.8926,38.0325,37.8926,37.9765,26800.0
2009-07-22 13:00:00,67.93,68.09,67.86,68.03,21000.0,38.0157,38.1053,37.9765,38.0717,21000.0
2009-07-22 13:10:00,67.93,68.16,67.89,68.09,19000.0,38.0157,38.1444,37.9933,38.1053,19000.0
2009-07-22 13:20:00,68.09,68.09,67.63,67.63,15100.0,38.1053,38.1053,37.8478,37.8478,15100.0
2009-07-22 13:30:00,67.62,67.64,67.36,67.52,19000.0,37.8422,37.8534,37.6967,37.7863,19000.0
2009-07-22 13:40:00,67.55,67.66,67.36,67.58,6000.0,37.8031,37.8646,37.6967,37.8198,6000.0
2009-07-22 13:50:00,67.58,67.69,67.52,67.69,6800.0,37.8198,37.8814,37.7863,37.8814,6800.0
2009-07-22 14:00:00,67.64,67.72,67.38,67.44,10500.0,37.8534,37.8982,37.7079,37.7415,10500.0
2009-07-22 14:10:00,67.44,67.57,67.44,67.53,8900.0,37.7415,37.8143,37.7415,37.7919,8900.0
2009-07-22 14:20:00,67.52,67.52,67.31,67.4,7700.0,37.7863,37.7863,37.6687,37.7191,7700.0
2009-07-22 14:30:00,67.41,67.6,67.41,67.56,9800.0,37.7247,37.831,37.7247,37.8087,9800.0
2009-07-22 14:40:00,67.58,67.7,67.51,67.53,11400.0,37.8198,37.887,37.7807,37.7919,11400.0
2009-07-22 14:50:00,67.52,67.71,67.52,67.71,11100.0,37.7863,37.8926,37.7863,37.8926,11100.0
2009-07-22 15:00:00,67.72,67.8,67.48,67.59,27200.0,37.8982,37.943,37.7639,37.8254,27200.0
2009-07-22 15:10:00,67.58,67.58,67.21,67.38,33100.0,37.8198,37.8198,37.6128,37.7079,33100.0
2009-07-22 15:20:00,67.37,67.46,67.1,67.31,32900.0,37.7023,37.7527,37.5512,37.6687,32900.0
2009-07-22 15:30:00,67.32,67.45,67.23,67.35,24700.0,37.6743,37.7471,37.624,37.6911,24700.0
2009-07-22 15:40:00,67.36,67.39,67.11,67.23,61200.0,37.6967,37.7135,37.5568,37.624,61200.0
2009-07-22 15:50:00,67.22,67.67,67.22,67.42,157100.0,37.6184,37.8702,37.6184,37.7303,157100.0
2009-07-23 09:30:00,67.13,67.47,67.04,67.47,34100.0,37.568,37.7583,37.5176,37.7583,34100.0
2009-07-23 09:40:00,67.47,67.86,67.44,67.48,20300.0,37.7583,37.9765,37.7415,37.7639,20300.0
2009-07-23 09:50:00,67.48,67.85,67.42,67.84,20200.0,37.7639,37.9709,37.7303,37.9654,20200.0
2009-07-23 10:00:00,67.84,67.94,67.6,67.85,23700.0,37.9654,38.0213,37.831,37.9709,23700.0
2009-07-23 10:10:00,67.86,68.37,67.83,68.33,30500.0,37.9765,38.262,37.9598,38.2396,30500.0
2009-07-23 10:20:00,68.38,68.48,68.22,68.46,25500.0,38.2676,38.3235,38.178,38.3123,25500.0
2009-07-23 10:30:00,68.46,69.32,68.46,69.31,57400.0,38.3123,38.7936,38.3123,38.788,57400.0
2009-07-23 10:40:00,69.27,69.33,68.85,68.89,31600.0,38.7656,38.7992,38.5306,38.553,31600.0
2009-07-23 10:50:00,68.87,68.92,68.61,68.81,25500.0,38.5418,38.5698,38.3963,38.5082,25500.0
2009-07-23 11:00:00,68.78,69.23,68.78,69.04,21500.0,38.4914,38.7432,38.4914,38.6369,21500.0
2009-07-23 11:10:00,69.06,69.51,69.06,69.39,30900.0,38.6481,38.8999,38.6481,38.8328,30900.0
2009-07-23 11:20:00,69.43,69.59,69.43,69.54,15900.0,38.8552,38.9447,38.8552,38.9167,15900.0
2009-07-23 11:30:00,69.53,69.61,69.43,69.46,43200.0,38.9111,38.9559,38.8552,38.872,43200.0
2009-07-23 11:40:00,69.49,69.61,69.13,69.24,40300.0,38.8887,38.9559,38.6873,38.7488,40300.0
2009-07-23 11:50:00,69.25,69.5,69.18,69.42,14700.0,38.7544,38.8943,38.7153,38.8496,14700.0
2009-07-23 12:00:00,69.47,69.73,69.47,69.67,15900.0,38.8776,39.0231,38.8776,38.9895,15900.0
2009-07-23 12:10:00,69.64,69.66,69.54,69.58,17500.0,38.9727,38.9839,38.9167,38.9391,17500.0
2009-07-23 12:20:00,69.58,69.76,69.46,69.76,15600.0,38.9391,39.0398,38.872,39.0398,15600.0
2009-07-23 12:30:00,69.77,69.93,69.73,69.88,19700.0,39.0454,39.135,39.0231,39.107,19700.0
2009-07-23 12:40:00,69.88,70.07,69.7,70.06,27000.0,39.107,39.2133,39.0063,39.2077,27000.0
2009-07-23 12:50:00,70.07,70.14,69.91,70.06,17300.0,39.2133,39.2525,39.1238,39.2077,17300.0
2009-07-23 13:00:00,70.09,70.15,70.01,70.06,20600.0,39.2245,39.2581,39.1798,39.2077,20600.0
2009-07-23 13:10:00,70.09,70.14,70.03,70.13,25600.0,39.2245,39.2525,39.1909,39.2469,25600.0
2009-07-23 13:20:00,70.13,70.25,70.05,70.12,37900.0,39.2469,39.3141,39.2021,39.2413,37900.0
2009-07-23 13:30:00,70.13,70.58,70.12,70.46,34900.0,39.2469,39.4987,39.2413,39.4316,34900.0
2009-07-23 13:40:00,70.51,70.53,70.32,70.34,40500.0,39.4596,39.4708,39.3532,39.3644,40500.0
2009-07-23 13:50:00,70.34,70.5,70.16,70.16,32100.0,39.3644,39.454,39.2637,39.2637,32100.0
2009-07-23 14:00:00,70.16,70.26,70.12,70.13,33800.0,39.2637,39.3197,39.2413,39.2469,33800.0
2009-07-23 14:10:00,70.14,70.24,70.07,70.23,24300.0,39.2525,39.3085,39.2133,39.3029,24300.0
2009-07-23 14:20:00,70.24,70.26,70.12,70.18,41100.0,39.3085,39.3197,39.2413,39.2749,41100.0
2009-07-23 14:30:00,70.19,70.24,69.99,70.07,40000.0,39.2805,39.3085,39.1686,39.2133,40000.0
2009-07-23 14:40:00,70.07,70.33,69.97,70.33,33700.0,39.2133,39.3588,39.1574,39.3588,33700.0
2009-07-23 14:50:00,70.33,70.46,70.3,70.38,32300.0,39.3588,39.4316,39.342,39.3868,32300.0
2009-07-23 15:00:00,70.38,70.53,70.37,70.4,35500.0,39.3868,39.4708,39.3812,39.398,35500.0
2009-07-23 15:10:00,70.4,70.6,70.34,70.41,49300.0,39.398,39.5099,39.3644,39.4036,49300.0
2009-07-23 15:20:00,70.42,70.47,70.25,70.34,63600.0,39.4092,39.4372,39.3141,39.3644,63600.0
2009-07-23 15:30:00,70.34,70.68,70.12,70.68,88200.0,39.3644,39.5547,39.2413,39.5547,88200.0
2009-07-23 15:40:00,70.66,70.94,70.31,70.32,179300.0,39.5435,39.7002,39.3476,39.3532,179300.0
2009-07-23 15:50:00,70.32,70.46,70.0,70.03,328300.0,39.3532,39.4316,39.1742,39.1909,328300.0
2009-07-24 09:30:00,69.54,69.69,69.16,69.61,45600.0,38.9167,39.0007,38.7041,38.9559,45600.0
2009-07-24 09:40:00,69.61,69.9,69.33,69.33,23000.0,38.9559,39.1182,38.7992,38.7992,23000.0
2009-07-24 09:50:00,69.33,69.34,68.9,69.01,32000.0,38.7992,38.8048,38.5586,38.6201,32000.0
2009-07-24 10:00:00,69.03,69.51,68.85,69.18,26200.0,38.6313,38.8999,38.5306,38.7153,26200.0
2009-07-24 10:10:00,69.18,69.33,68.92,69.23,18000.0,38.7153,38.7992,38.5698,38.7432,18000.0
2009-07-24 10:20:00,69.28,69.42,69.13,69.42,10200.0,38.7712,38.8496,38.6873,38.8496,10200.0
2009-07-24 10:30:00,69.42,69.42,68.99,69.02,10800.0,38.8496,38.8496,38.6089,38.6257,10800.0
2009-07-24 10:40:00,69.02,69.5,69.01,69.45,13500.0,38.6257,38.8943,38.6201,38.8664,13500.0
2009-07-24 10:50:00,69.43,69.44,69.01,69.11,6400.0,38.8552,38.8608,38.6201,38.6761,6400.0
2009-07-24 11:00:00,69.15,69.26,69.0,69.0,10100.0,38.6985,38.76,38.6145,38.6145,10100.0
2009-07-24 11:10:00,69.01,69.2,68.98,69.03,8400.0,38.6201,38.7265,38.6033,38.6313,8400.0
2009-07-24 11:20:00,69.06,69.16,68.93,68.96,6900.0,38.6481,38.7041,38.5754,38.5921,6900.0
2009-07-24 11:30:00,68.97,69.38,68.97,69.26,8500.0,38.5977,38.8272,38.5977,38.76,8500.0
2009-07-24 11:40:00,69.26,69.29,69.15,69.25,9800.0,38.76,38.7768,38.6985,38.7544,9800.0
2009-07-24 11:50:00,69.25,69.42,69.19,69.42,9800.0,38.7544,38.8496,38.7209,38.8496,9800.0
2009-07-24 12:00:00,69.41,69.49,69.39,69.49,5800.0,38.844,38.8887,38.8328,38.8887,5800.0
2009-07-24 12:10:00,69.45,69.59,69.45,69.48,7500.0,38.8664,38.9447,38.8664,38.8831,7500.0
2009-07-24 12:20:00,69.47,69.54,69.41,69.53,7000.0,38.8776,38.9167,38.844,38.9111,7000.0
2009-07-24 12:30:00,69.51,69.54,69.4,69.44,10000.0,38.8999,38.9167,38.8384,38.8608,10000.0
2009-07-24 12:40:00,69.45,69.67,69.45,69.62,11800.0,38.8664,38.9895,38.8664,38.9615,11800.0
2009-07-24 12:50:00,69.63,69.65,69.42,69.47,10800.0,38.9671,38.9783,38.8496,38.8776,10800.0
2009-07-24 13:00:00,69.5,69.51,69.38,69.44,6100.0,38.8943,38.8999,38.8272,38.8608,6100.0
2009-07-24 13:10:00,69.44,69.6,69.44,69.54,10900.0,38.8608,38.9503,38.8608,38.9167,10900.0
2009-07-24 13:20:00,69.54,69.64,69.48,69.59,10100.0,38.9167,38.9727,38.8831,38.9447,10100.0
2009-07-24 13:30:00,69.63,69.93,69.61,69.91,22100.0,38.9671,39.135,38.9559,39.1238,22100.0
2009-07-24 13:40:00,69.91,69.95,69.76,69.77,8400.0,39.1238,39.1462,39.0398,39.0454,8400.0
2009-07-24 13:50:00,69.75,69.86,69.73,69.76,12500.0,39.0342,39.0958,39.0231,39.0398,12500.0
2009-07-24 14:00:00,69.75,69.94,69.75,69.91,17100.0,39.0342,39.1406,39.0342,39.1238,17100.0
2009-07-24 14:10:00,69.91,69.95,69.83,69.84,12300.0,39.1238,39.1462,39.079,39.0846,12300.0
2009-07-24 14:20:00,69.84,69.85,69.58,69.75,23700.0,39.0846,39.0902,38.9391,39.0342,23700.0
2009-07-24 14:30:00,69.74,69.85,69.74,69.8,13700.0,39.0287,39.0902,39.0287,39.0622,13700.0
2009-07-24 14:40:00,69.8,69.94,69.78,69.9,15000.0,39.0622,39.1406,39.051,39.1182,15000.0
2009-07-24 14:50:00,69.9,69.91,69.65,69.87,16200.0,39.1182,39.1238,38.9783,39.1014,16200.0
2009-07-24 15:00:00,69.88,69.91,69.75,69.75,16000.0,39.107,39.1238,39.0342,39.0342,16000.0
2009-07-24 15:10:00,69.74,69.83,69.63,69.63,23000.0,39.0287,39.079,38.9671,38.9671,23000.0
2009-07-24 15:20:00,69.64,69.8,69.62,69.73,44600.0,38.9727,39.0622,38.9615,39.0231,44600.0
2009-07-24 15:30:00,69.72,69.78,69.57,69.57,41300.0,39.0175,39.051,38.9335,38.9335,41300.0
2009-07-24 15:40:00,69.62,69.84,69.59,69.82,50800.0,38.9615,39.0846,38.9447,39.0734,50800.0
2009-07-24 15:50:00,69.83,69.85,69.59,69.62,127400.0,39.079,39.0902,38.9447,38.9615,127400.0
2009-07-27 09:30:00,69.24,69.72,69.24,69.43,30900.0,38.7488,39.0175,38.7488,38.8552,30900.0
2009-07-27 09:40:00,69.43,70.02,69.4,69.83,23000.0,38.8552,39.1853,38.8384,39.079,23000.0
2009-07-27 09:50:00,69.85,69.91,69.31,69.43,20000.0,39.0902,39.1238,38.788,38.8552,20000.0
2009-07-27 10:00:00,69.48,70.59,69.43,70.46,45500.0,38.8831,39.5043,38.8552,39.4316,45500.0
2009-07-27 10:10:00,70.5,70.5,69.81,70.0,21100.0,39.454,39.454,39.0678,39.1742,21100.0
2009-07-27 10:20:00,69.99,70.02,69.74,69.77,11500.0,39.1686,39.1853,39.0287,39.0454,11500.0
2009-07-27 10:30:00,69.75,69.78,69.48,69.57,12100.0,39.0342,39.051,38.8831,38.9335,12100.0
2009-07-27 10:40:00,69.57,69.68,69.48,69.65,23600.0,38.9335,38.9951,38.8831,38.9783,23600.0
2009-07-27 10:50:00,69.64,69.65,69.41,69.54,46000.0,38.9727,38.9783,38.844,38.9167,46000.0
2009-07-27 11:00:00,69.53,69.9,69.52,69.79,14900.0,38.9111,39.1182,38.9055,39.0566,14900.0
2009-07-27 11:10:00,69.78,70.14,69.78,70.13,8700.0,39.051,39.2525,39.051,39.2469,8700.0
2009-07-27 11:20:00,70.18,70.26,70.01,70.11,12300.0,39.2749,39.3197,39.1798,39.2357,12300.0
2009-07-27 11:30:00,70.07,70.07,69.81,69.81,19100.0,39.2133,39.2133,39.0678,39.0678,19100.0
2009-07-27 11:40:00,69.8,69.84,69.69,69.81,18200.0,39.0622,39.0846,39.0007,39.0678,18200.0
2009-07-27 11:50:00,69.82,69.83,69.57,69.59,17500.0,39.0734,39.079,38.9335,38.9447,17500.0
2009-07-27 12:00:00,69.59,69.59,69.37,69.4,28300.0,38.9447,38.9447,38.8216,38.8384,28300.0
2009-07-27 12:10:00,69.39,69.53,69.38,69.53,42200.0,38.8328,38.9111,38.8272,38.9111,42200.0
2009-07-27 12:20:00,69.54,69.63,69.44,69.63,16700.0,38.9167,38.9671,38.8608,38.9671,16700.0
2009-07-27 12:30:00,69.63,69.64,69.47,69.62,11700.0,38.9671,38.9727,38.8776,38.9615,11700.0
2009-07-27 12:40:00,69.62,69.71,69.44,69.48,20800.0,38.9615,39.0119,38.8608,38.8831,20800.0
2009-07-27 12:50:00,69.47,69.58,69.41,69.47,10900.0,38.8776,38.9391,38.844,38.8776,10900.0
2009-07-27 13:00:00,69.47,69.52,69.42,69.5,10400.0,38.8776,38.9055,38.8496,38.8943,10400.0
2009-07-27 13:10:00,69.5,69.5,69.33,69.36,14800.0,38.8943,38.8943,38.7992,38.816,14800.0
2009-07-27 13:20:00,69.35,69.35,69.18,69.25,15000.0,38.8104,38.8104,38.7153,38.7544,15000.0
2009-07-27 13:30:00,69.23,69.27,69.14,69.19,25800.0,38.7432,38.7656,38.6929,38.7209,25800.0
2009-07-27 13:40:00,69.18,69.4,69.17,69.39,17600.0,38.7153,38.8384,38.7097,38.8328,17600.0
2009-07-27 13:50:00,69.4,69.47,69.34,69.39,18100.0,38.8384,38.8776,38.8048,38.8328,18100.0
2009-07-27 14:00:00,69.42,69.46,69.32,69.43,27800.0,38.8496,38.872,38.7936,38.8552,27800.0
2009-07-27 14:10:00,69.44,69.55,69.42,69.54,13900.0,38.8608,38.9223,38.8496,38.9167,13900.0
2009-07-27 14:20:00,69.54,69.55,69.45,69.51,12300.0,38.9167,38.9223,38.8664,38.8999,12300.0
2009-07-27 14:30:00,69.51,69.6,69.48,69.59,20600.0,38.8999,38.9503,38.8831,38.9447,20600.0
2009-07-27 14:40:00,69.59,69.9,69.57,69.8,31800.0,38.9447,39.1182,38.9335,39.0622,31800.0
2009-07-27 14:50:00,69.81,69.99,69.76,69.95,22700.0,39.0678,39.1686,39.0398,39.1462,22700.0
2009-07-27 15:00:00,69.98,70.08,69.86,69.94,22900.0,39.163,39.2189,39.0958,39.1406,22900.0
2009-07-27 15:10:00,69.94,70.03,69.76,69.76,18000.0,39.1406,39.1909,39.0398,39.0398,18000.0
2009-07-27 15:20:00,69.74,69.96,69.71,69.9,33200.0,39.0287,39.1518,39.0119,39.1182,33200.0
2009-07-27 15:30:00,69.89,69.89,69.49,69.57,41400.0,39.1126,39.1126,38.8887,38.9335,41400.0
2009-07-27 15:40:00,69.59,69.79,69.48,69.54,52300.0,38.9447,39.0566,38.8831,38.9167,52300.0
2009-07-27 15:50:00,69.56,70.29,69.53,70.25,207400.0,38.9279,39.3364,38.9111,39.3141,207400.0
2009-07-28 09:30:00,69.58,69.99,69.58,69.98,29600.0,38.9391,39.1686,38.9391,39.163,29600.0
2009-07-28 09:40:00,69.98,70.13,69.88,70.08,50800.0,39.163,39.2469,39.107,39.2189,50800.0
2009-07-28 09:50:00,70.09,70.17,69.82,69.82,36200.0,39.2245,39.2693,39.0734,39.0734,36200.0
2009-07-28 10:00:00,69.82,69.85,69.56,69.63,40800.0,39.0734,39.0902,38.9279,38.9671,40800.0
2009-07-28 10:10:00,69.67,69.76,69.27,69.47,33000.0,38.9895,39.0398,38.7656,38.8776,33000.0
2009-07-28 10:20:00,69.39,69.83,69.38,69.8,14900.0,38.8328,39.079,38.8272,39.0622,14900.0
2009-07-28 10:30:00,69.78,69.91,69.76,69.9,12600.0,39.051,39.1238,39.0398,39.1182,12600.0
2009-07-28 10:40:00,69.87,70.13,69.82,70.1,14400.0,39.1014,39.2469,39.0734,39.2301,14400.0
2009-07-28 10:50:00,70.11,70.21,70.01,70.15,28500.0,39.2357,39.2917,39.1798,39.2581,28500.0
2009-07-28 11:00:00,70.19,70.19,69.99,70.07,18800.0,39.2805,39.2805,39.1686,39.2133,18800.0
2009-07-28 11:10:00,70.07,70.12,69.94,70.11,17300.0,39.2133,39.2413,39.1406,39.2357,17300.0
2009-07-28 11:20:00,70.06,70.1,69.82,69.82,12600.0,39.2077,39.2301,39.0734,39.0734,12600.0
2009-07-28 11:30:00,69.81,69.83,69.52,69.61,17900.0,39.0678,39.079,38.9055,38.9559,17900.0
2009-07-28 11:40:00,69.59,69.82,69.57,69.77,12600.0,38.9447,39.0734,38.9335,39.0454,12600.0
2009-07-28 11:50:00,69.77,69.77,69.61,69.74,8000.0,39.0454,39.0454,38.9559,39.0287,8000.0
2009-07-28 12:00:00,69.7,69.88,69.56,69.87,16300.0,39.0063,39.107,38.9279,39.1014,16300.0
2009-07-28 12:10:00,69.89,69.99,69.83,69.84,9300.0,39.1126,39.1686,39.079,39.0846,9300.0
2009-07-28 12:20:00,69.82,69.82,69.65,69.82,11700.0,39.0734,39.0734,38.9783,39.0734,11700.0
2009-07-28 12:30:00,69.8,69.99,69.78,69.96,11400.0,39.0622,39.1686,39.051,39.1518,11400.0
2009-07-28 12:40:00,69.98,69.99,69.85,69.85,3300.0,39.163,39.1686,39.0902,39.0902,3300.0
2009-07-28 12:50:00,69.84,69.92,69.79,69.92,5000.0,39.0846,39.1294,39.0566,39.1294,5000.0
2009-07-28 13:00:00,69.91,69.97,69.79,69.97,9500.0,39.1238,39.1574,39.0566,39.1574,9500.0
2009-07-28 13:10:00,69.97,70.13,69.97,70.05,6900.0,39.1574,39.2469,39.1574,39.2021,6900.0
2009-07-28 13:20:00,70.05,70.38,70.05,70.26,18000.0,39.2021,39.3868,39.2021,39.3197,18000.0
2009-07-28 13:30:00,70.26,70.38,70.23,70.27,11600.0,39.3197,39.3868,39.3029,39.3253,11600.0
2009-07-28 13:40:00,70.27,70.31,70.21,70.31,3800.0,39.3253,39.3476,39.2917,39.3476,3800.0
2009-07-28 13:50:00,70.29,70.57,70.19,70.42,18900.0,39.3364,39.4931,39.2805,39.4092,18900.0
2009-07-28 14:00:00,70.42,70.53,70.22,70.53,21000.0,39.4092,39.4708,39.2973,39.4708,21000.0
2009-07-28 14:10:00,70.5,70.53,70.41,70.44,11600.0,39.454,39.4708,39.4036,39.4204,11600.0
2009-07-28 14:20:00,70.44,70.5,70.31,70.32,20200.0,39.4204,39.454,39.3476,39.3532,20200.0
2009-07-28 14:30:00,70.34,70.53,70.33,70.49,32200.0,39.3644,39.4708,39.3588,39.4484,32200.0
2009-07-28 14:40:00,70.51,70.56,70.27,70.27,19000.0,39.4596,39.4875,39.3253,39.3253,19000.0
2009-07-28 14:50:00,70.27,70.27,69.99,70.09,20800.0,39.3253,39.3253,39.1686,39.2245,20800.0
2009-07-28 15:00:00,70.08,70.3,70.07,70.17,18300.0,39.2189,39.342,39.2133,39.2693,18300.0
2009-07-28 15:10:00,70.19,70.42,70.19,70.21,26900.0,39.2805,39.4092,39.2805,39.2917,26900.0
2009-07-28 15:20:00,70.21,70.39,70.16,70.36,26600.0,39.2917,39.3924,39.2637,39.3756,26600.0
2009-07-28 15:30:00,70.36,70.4,70.2,70.21,65500.0,39.3756,39.398,39.2861,39.2917,65500.0
2009-07-28 15:40:00,70.17,70.51,70.16,70.42,87500.0,39.2693,39.4596,39.2637,39.4092,87500.0
2009-07-28 15:50:00,70.42,70.51,70.1,70.25,196100.0,39.4092,39.4596,39.2301,39.3141,196100.0
2009-07-29 09:30:00,69.46,70.24,69.46,70.05,23600.0,38.872,39.3085,38.872,39.2021,23600.0
2009-07-29 09:40:00,69.99,70.36,69.89,70.16,23800.0,39.1686,39.3756,39.1126,39.2637,23800.0
2009-07-29 09:50:00,70.19,70.49,70.14,70.49,25200.0,39.2805,39.4484,39.2525,39.4484,25200.0
2009-07-29 10:00:00,70.5,70.8,70.38,70.53,38200.0,39.454,39.6219,39.3868,39.4708,38200.0
2009-07-29 10:10:00,70.46,70.81,70.31,70.32,22800.0,39.4316,39.6275,39.3476,39.3532,22800.0
2009-07-29 10:20:00,70.29,70.44,70.26,70.37,16200.0,39.3364,39.4204,39.3197,39.3812,16200.0
2009-07-29 10:30:00,70.34,70.34,69.98,70.06,21700.0,39.3644,39.3644,39.163,39.2077,21700.0
2009-07-29 10:40:00,70.04,70.25,69.95,70.22,16600.0,39.1965,39.3141,39.1462,39.2973,16600.0
2009-07-29 10:50:00,70.2,70.25,69.91,69.91,14000.0,39.2861,39.3141,39.1238,39.1238,14000.0
2009-07-29 11:00:00,69.95,69.95,69.8,69.93,18300.0,39.1462,39.1462,39.0622,39.135,18300.0
2009-07-29 11:10:00,69.93,69.94,69.56,69.72,32300.0,39.135,39.1406,38.9279,39.0175,32300.0
2009-07-29 11:20:00,69.71,69.8,69.57,69.64,11000.0,39.0119,39.0622,38.9335,38.9727,11000.0
2009-07-29 11:30:00,69.62,69.72,69.56,69.57,9500.0,38.9615,39.0175,38.9279,38.9335,9500.0
2009-07-29 11:40:00,69.57,69.77,69.43,69.76,21100.0,38.9335,39.0454,38.8552,39.0398,21100.0
2009-07-29 11:50:00,69.75,69.95,69.65,69.85,12500.0,39.0342,39.1462,38.9783,39.0902,12500.0
2009-07-29 12:00:00,69.86,69.91,69.81,69.86,5900.0,39.0958,39.1238,39.0678,39.0958,5900.0
2009-07-29 12:10:00,69.87,69.91,69.79,69.8,6400.0,39.1014,39.1238,39.0566,39.0622,6400.0
2009-07-29 12:20:00,69.81,69.99,69.77,69.95,9600.0,39.0678,39.1686,39.0454,39.1462,9600.0
2009-07-29 12:30:00,69.96,70.1,69.94,70.05,9600.0,39.1518,39.2301,39.1406,39.2021,9600.0
2009-07-29 12:40:00,70.08,70.08,69.93,69.99,6300.0,39.2189,39.2189,39.135,39.1686,6300.0
2009-07-29 12:50:00,69.99,70.06,69.8,69.83,7400.0,39.1686,39.2077,39.0622,39.079,7400.0
2009-07-29 13:00:00,69.83,69.83,69.58,69.6,21400.0,39.079,39.079,38.9391,38.9503,21400.0
2009-07-29 13:10:00,69.59,69.76,69.54,69.73,40000.0,38.9447,39.0398,38.9167,39.0231,40000.0
2009-07-29 13:20:00,69.72,69.78,69.62,69.72,24700.0,39.0175,39.051,38.9615,39.0175,24700.0
2009-07-29 13:30:00,69.73,69.82,69.61,69.82,15600.0,39.0231,39.0734,38.9559,39.0734,15600.0
2009-07-29 13:40:00,69.81,69.85,69.74,69.77,7100.0,39.0678,39.0902,39.0287,39.0454,7100.0
2009-07-29 13:50:00,69.75,69.83,69.69,69.79,10700.0,39.0342,39.079,39.0007,39.0566,10700.0
2009-07-29 14:00:00,69.83,69.88,69.4,69.4,24100.0,39.079,39.107,38.8384,38.8384,24100.0
2009-07-29 14:10:00,69.43,69.53,69.32,69.47,16700.0,38.8552,38.9111,38.7936,38.8776,16700.0
2009-07-29 14:20:00,69.43,69.75,69.36,69.71,19300.0,38.8552,39.0342,38.816,39.0119,19300.0
2009-07-29 14:30:00,69.71,69.75,69.68,69.69,20200.0,39.0119,39.0342,38.9951,39.0007,20200.0
2009-07-29 14:40:00,69.69,69.69,69.58,69.62,20000.0,39.0007,39.0007,38.9391,38.9615,20000.0
2009-07-29 14:50:00,69.61,69.64,69.47,69.51,9800.0,38.9559,38.9727,38.8776,38.8999,9800.0
2009-07-29 15:00:00,69.5,69.74,69.49,69.57,15500.0,38.8943,39.0287,38.8887,38.9335,15500.0
2009-07-29 15:10:00,69.61,69.79,69.61,69.68,18300.0,38.9559,39.0566,38.9559,38.9951,18300.0
2009-07-29 15:20:00,69.68,69.93,69.66,69.86,27500.0,38.9951,39.135,38.9839,39.0958,27500.0
2009-07-29 15:30:00,69.87,70.32,69.82,70.31,35400.0,39.1014,39.3532,39.0734,39.3476,35400.0
2009-07-29 15:40:00,70.31,70.56,70.18,70.35,78000.0,39.3476,39.4875,39.2749,39.37,78000.0
2009-07-29 15:50:00,70.37,70.37,70.02,70.22,138400.0,39.3812,39.3812,39.1853,39.2973,138400.0
2009-07-30 09:30:00,70.73,72.3,70.49,72.29,82000.0,39.5827,40.4613,39.4484,40.4557,82000.0
2009-07-30 09:40:00,72.29,72.53,71.92,71.98,39500.0,40.4557,40.59,40.2486,40.2822,39500.0
2009-07-30 09:50:00,72.02,72.8,71.99,72.67,38200.0,40.3046,40.7411,40.2878,40.6684,38200.0
2009-07-30 10:00:00,72.67,72.81,72.56,72.72,54000.0,40.6684,40.7467,40.6068,40.6964,54000.0
2009-07-30 10:10:00,72.73,72.84,72.39,72.82,41200.0,40.7019,40.7635,40.5117,40.7523,41200.0
2009-07-30 10:20:00,72.81,72.86,72.45,72.53,27900.0,40.7467,40.7747,40.5453,40.59,27900.0
2009-07-30 10:30:00,72.55,72.77,72.49,72.77,27300.0,40.6012,40.7243,40.5676,40.7243,27300.0
2009-07-30 10:40:00,72.75,72.93,72.74,72.87,30300.0,40.7131,40.8139,40.7075,40.7803,30300.0
2009-07-30 10:50:00,72.85,72.99,72.74,72.95,22800.0,40.7691,40.8475,40.7075,40.8251,22800.0
2009-07-30 11:00:00,72.98,73.05,72.57,72.66,30800.0,40.8419,40.881,40.6124,40.6628,30800.0
2009-07-30 11:10:00,72.64,72.82,72.63,72.7,26100.0,40.6516,40.7523,40.646,40.6852,26100.0
2009-07-30 11:20:00,72.67,72.77,72.63,72.76,24600.0,40.6684,40.7243,40.646,40.7187,24600.0
2009-07-30 11:30:00,72.8,72.81,72.52,72.52,18600.0,40.7411,40.7467,40.5844,40.5844,18600.0
2009-07-30 11:40:00,72.52,72.54,72.2,72.36,21500.0,40.5844,40.5956,40.4053,40.4949,21500.0
2009-07-30 11:50:00,72.37,72.37,72.0,72.05,23500.0,40.5005,40.5005,40.2934,40.3214,23500.0
2009-07-30 12:00:00,72.07,72.32,72.04,72.24,10600.0,40.3326,40.4725,40.3158,40.4277,10600.0
2009-07-30 12:10:00,72.18,72.25,72.09,72.2,9300.0,40.3942,40.4333,40.3438,40.4053,9300.0
2009-07-30 12:20:00,72.21,72.21,72.0,72.0,7100.0,40.4109,40.4109,40.2934,40.2934,7100.0
2009-07-30 12:30:00,72.04,72.34,72.03,72.3,13200.0,40.3158,40.4837,40.3102,40.4613,13200.0
2009-07-30 12:40:00,72.28,72.33,72.2,72.31,6900.0,40.4501,40.4781,40.4053,40.4669,6900.0
2009-07-30 12:50:00,72.3,72.3,72.04,72.07,9400.0,40.4613,40.4613,40.3158,40.3326,9400.0
2009-07-30 13:00:00,72.06,72.43,72.06,72.28,23200.0,40.327,40.5341,40.327,40.4501,23200.0
2009-07-30 13:10:00,72.31,72.32,72.12,72.17,7400.0,40.4669,40.4725,40.3606,40.3886,7400.0
2009-07-30 13:20:00,72.21,72.46,72.21,72.4,11200.0,40.4109,40.5508,40.4109,40.5173,11200.0
2009-07-30 13:30:00,72.39,72.55,72.38,72.51,11900.0,40.5117,40.6012,40.5061,40.5788,11900.0
2009-07-30 13:40:00,72.51,72.71,72.51,72.59,17000.0,40.5788,40.6908,40.5788,40.6236,17000.0
2009-07-30 13:50:00,72.59,72.64,72.37,72.4,13400.0,40.6236,40.6516,40.5005,40.5173,13400.0
2009-07-30 14:00:00,72.42,72.58,72.42,72.44,18500.0,40.5285,40.618,40.5285,40.5397,18500.0
2009-07-30 14:10:00,72.44,72.49,72.33,72.45,13700.0,40.5397,40.5676,40.4781,40.5453,13700.0
2009-07-30 14:20:00,72.45,72.5,72.36,72.49,23300.0,40.5453,40.5732,40.4949,40.5676,23300.0
2009-07-30 14:30:00,72.51,72.57,72.48,72.53,20300.0,40.5788,40.6124,40.562,40.59,20300.0
2009-07-30 14:40:00,72.53,72.58,72.46,72.48,20300.0,40.59,40.618,40.5508,40.562,20300.0
2009-07-30 14:50:00,72.5,72.72,72.46,72.63,31600.0,40.5732,40.6964,40.5508,40.646,31600.0
2009-07-30 15:00:00,72.64,72.79,72.63,72.71,35600.0,40.6516,40.7355,40.646,40.6908,35600.0
2009-07-30 15:10:00,72.72,72.72,72.54,72.59,59700.0,40.6964,40.6964,40.5956,40.6236,59700.0
2009-07-30 15:20:00,72.59,72.7,72.36,72.45,122200.0,40.6236,40.6852,40.4949,40.5453,122200.0
2009-07-30 15:30:00,72.43,72.48,71.92,71.95,88800.0,40.5341,40.562,40.2486,40.2654,88800.0
2009-07-30 15:40:00,71.92,72.01,71.59,72.01,156700.0,40.2486,40.299,40.064,40.299,156700.0
2009-07-30 15:50:00,72.0,72.13,71.77,71.86,271800.0,40.2934,40.3662,40.1647,40.2151,271800.0
2009-07-31 09:30:00,71.78,72.61,71.73,72.57,53500.0,40.1703,40.6348,40.1423,40.6124,53500.0
2009-07-31 09:40:00,72.52,73.05,72.52,73.05,38100.0,40.5844,40.881,40.5844,40.881,38100.0
2009-07-31 09:50:00,73.01,73.05,72.33,72.36,45500.0,40.8586,40.881,40.4781,40.4949,45500.0
2009-07-31 10:00:00,72.39,72.66,71.9,72.63,44900.0,40.5117,40.6628,40.2375,40.646,44900.0
2009-07-31 10:10:00,72.64,72.87,72.05,72.09,46500.0,40.6516,40.7803,40.3214,40.3438,46500.0
2009-07-31 10:20:00,72.12,72.4,72.08,72.25,13100.0,40.3606,40.5173,40.3382,40.4333,13100.0
2009-07-31 10:30:00,72.25,72.41,72.25,72.27,16700.0,40.4333,40.5229,40.4333,40.4445,16700.0
2009-07-31 10:40:00,72.29,72.49,72.14,72.18,13600.0,40.4557,40.5676,40.3718,40.3942,13600.0
2009-07-31 10:50:00,72.18,72.25,72.1,72.1,10700.0,40.3942,40.4333,40.3494,40.3494,10700.0
2009-07-31 11:00:00,72.1,72.23,71.98,72.23,13400.0,40.3494,40.4221,40.2822,40.4221,13400.0
2009-07-31 11:10:00,72.25,72.41,72.1,72.11,11300.0,40.4333,40.5229,40.3494,40.355,11300.0
2009-07-31 11:20:00,72.11,72.29,72.01,72.01,14200.0,40.355,40.4557,40.299,40.299,14200.0
2009-07-31 11:30:00,72.02,72.11,71.84,72.03,18200.0,40.3046,40.355,40.2039,40.3102,18200.0
2009-07-31 11:40:00,72.02,72.11,71.9,71.91,17000.0,40.3046,40.355,40.2375,40.2431,17000.0
2009-07-31 11:50:00,71.9,72.01,71.87,71.95,15200.0,40.2375,40.299,40.2207,40.2654,15200.0
2009-07-31 12:00:00,71.95,71.95,71.7,71.88,15700.0,40.2654,40.2654,40.1255,40.2263,15700.0
2009-07-31 12:10:00,71.88,71.95,71.86,71.94,11700.0,40.2263,40.2654,40.2151,40.2598,11700.0
2009-07-31 12:20:00,71.94,71.99,71.82,71.89,16000.0,40.2598,40.2878,40.1927,40.2319,16000.0
2009-07-31 12:30:00,71.87,71.9,71.73,71.8,7600.0,40.2207,40.2375,40.1423,40.1815,7600.0
2009-07-31 12:40:00,71.8,71.92,71.76,71.92,11700.0,40.1815,40.2486,40.1591,40.2486,11700.0
2009-07-31 12:50:00,71.91,71.95,71.83,71.93,12400.0,40.2431,40.2654,40.1983,40.2542,12400.0
2009-07-31 13:00:00,71.92,71.99,71.87,71.99,7800.0,40.2486,40.2878,40.2207,40.2878,7800.0
2009-07-31 13:10:00,72.0,72.08,71.93,71.95,10600.0,40.2934,40.3382,40.2542,40.2654,10600.0
2009-07-31 13:20:00,71.97,72.27,71.97,72.27,8000.0,40.2766,40.4445,40.2766,40.4445,8000.0
2009-07-31 13:30:00,72.28,72.36,72.27,72.36,18100.0,40.4501,40.4949,40.4445,40.4949,18100.0
2009-07-31 13:40:00,72.37,72.65,72.37,72.65,24000.0,40.5005,40.6572,40.5005,40.6572,24000.0
2009-07-31 13:50:00,72.66,72.66,72.51,72.56,8400.0,40.6628,40.6628,40.5788,40.6068,8400.0
2009-07-31 14:00:00,72.57,72.66,72.49,72.55,16800.0,40.6124,40.6628,40.5676,40.6012,16800.0
2009-07-31 14:10:00,72.56,72.81,72.56,72.77,17700.0,40.6068,40.7467,40.6068,40.7243,17700.0
2009-07-31 14:20:00,72.77,72.79,72.59,72.7,13500.0,40.7243,40.7355,40.6236,40.6852,13500.0
2009-07-31 14:30:00,72.71,72.72,72.46,72.48,17200.0,40.6908,40.6964,40.5508,40.562,17200.0
2009-07-31 14:40:00,72.46,72.55,72.33,72.52,14500.0,40.5508,40.6012,40.4781,40.5844,14500.0
2009-07-31 14:50:00,72.53,72.62,72.36,72.58,19200.0,40.59,40.6404,40.4949,40.618,19200.0
2009-07-31 15:00:00,72.58,72.68,72.48,72.64,20000.0,40.618,40.674,40.562,40.6516,20000.0
2009-07-31 15:10:00,72.63,72.75,72.56,72.67,29100.0,40.646,40.7131,40.6068,40.6684,29100.0
2009-07-31 15:20:00,72.68,72.88,72.65,72.81,39300.0,40.674,40.7859,40.6572,40.7467,39300.0
2009-07-31 15:30:00,72.82,72.83,72.58,72.62,39200.0,40.7523,40.7579,40.618,40.6404,39200.0
2009-07-31 15:40:00,72.62,72.62,72.39,72.57,60000.0,40.6404,40.6404,40.5117,40.6124,60000.0
2009-07-31 15:50:00,72.57,72.87,72.37,72.62,205700.0,40.6124,40.7803,40.5005,40.6404,205700.0
2009-08-03 09:30:00,73.14,73.75,73.14,73.65,45500.0,40.9314,41.2728,40.9314,41.2168,45500.0
2009-08-03 09:40:00,73.61,73.75,73.26,73.62,46000.0,41.1944,41.2728,40.9986,41.2,46000.0
2009-08-03 09:50:00,73.57,73.64,73.34,73.62,39300.0,41.172,41.2112,41.0433,41.2,39300.0
2009-08-03 10:00:00,73.63,73.8,73.13,73.13,37700.0,41.2056,41.3008,40.9258,40.9258,37700.0
2009-08-03 10:10:00,73.15,73.71,73.07,73.53,28500.0,40.937,41.2504,40.8922,41.1497,28500.0
2009-08-03 10:20:00,73.54,73.65,73.42,73.54,22000.0,41.1552,41.2168,41.0881,41.1552,22000.0
2009-08-03 10:30:00,73.54,73.76,73.44,73.44,16800.0,41.1552,41.2784,41.0993,41.0993,16800.0
2009-08-03 10:40:00,73.43,73.45,73.1,73.21,36400.0,41.0937,41.1049,40.909,40.9706,36400.0
2009-08-03 10:50:00,73.2,73.2,72.71,72.71,21900.0,40.965,40.965,40.6908,40.6908,21900.0
2009-08-03 11:00:00,72.69,72.89,72.69,72.78,22600.0,40.6796,40.7915,40.6796,40.7299,22600.0
2009-08-03 11:10:00,72.77,72.79,72.34,72.57,40700.0,40.7243,40.7355,40.4837,40.6124,40700.0
2009-08-03 11:20:00,72.56,72.86,72.56,72.76,18100.0,40.6068,40.7747,40.6068,40.7187,18100.0
2009-08-03 11:30:00,72.72,72.79,72.7,72.78,13300.0,40.6964,40.7355,40.6852,40.7299,13300.0
2009-08-03 11:40:00,72.8,72.94,72.75,72.79,10400.0,40.7411,40.8195,40.7131,40.7355,10400.0
2009-08-03 11:50:00,72.78,72.86,72.77,72.85,7300.0,40.7299,40.7747,40.7243,40.7691,7300.0
2009-08-03 12:00:00,72.84,72.85,72.74,72.79,13000.0,40.7635,40.7691,40.7075,40.7355,13000.0
2009-08-03 12:10:00,72.82,72.82,72.64,72.67,12900.0,40.7523,40.7523,40.6516,40.6684,12900.0
2009-08-03 12:20:00,72.67,72.73,72.66,72.72,16400.0,40.6684,40.7019,40.6628,40.6964,16400.0
2009-08-03 12:30:00,72.75,72.87,72.53,72.62,26700.0,40.7131,40.7803,40.59,40.6404,26700.0
2009-08-03 12:40:00,72.63,72.67,72.58,72.67,10100.0,40.646,40.6684,40.618,40.6684,10100.0
2009-08-03 12:50:00,72.66,72.73,72.6,72.7,6800.0,40.6628,40.7019,40.6292,40.6852,6800.0
2009-08-03 13:00:00,72.7,72.85,72.7,72.74,15900.0,40.6852,40.7691,40.6852,40.7075,15900.0
2009-08-03 13:10:00,72.74,72.79,72.67,72.78,10600.0,40.7075,40.7355,40.6684,40.7299,10600.0
2009-08-03 13:20:00,72.8,72.84,72.73,72.76,9300.0,40.7411,40.7635,40.7019,40.7187,9300.0
2009-08-03 13:30:00,72.77,72.86,72.73,72.8,14900.0,40.7243,40.7747,40.7019,40.7411,14900.0
2009-08-03 13:40:00,72.79,72.87,72.79,72.83,15800.0,40.7355,40.7803,40.7355,40.7579,15800.0
2009-08-03 13:50:00,72.83,72.85,72.75,72.84,18400.0,40.7579,40.7691,40.7131,40.7635,18400.0
2009-08-03 14:00:00,72.83,72.97,72.83,72.92,21900.0,40.7579,40.8363,40.7579,40.8083,21900.0
2009-08-03 14:10:00,72.91,72.97,72.86,72.96,24600.0,40.8027,40.8363,40.7747,40.8307,24600.0
2009-08-03 14:20:00,72.96,73.08,72.93,72.93,17700.0,40.8307,40.8978,40.8139,40.8139,17700.0
2009-08-03 14:30:00,72.94,72.97,72.82,72.91,20100.0,40.8195,40.8363,40.7523,40.8027,20100.0
2009-08-03 14:40:00,72.91,73.02,72.91,72.95,16500.0,40.8027,40.8642,40.8027,40.8251,16500.0
2009-08-03 14:50:00,72.99,72.99,72.83,72.89,16900.0,40.8475,40.8475,40.7579,40.7915,16900.0
2009-08-03 15:00:00,72.89,73.04,72.89,73.04,13400.0,40.7915,40.8754,40.7915,40.8754,13400.0
2009-08-03 15:10:00,73.07,73.15,73.02,73.11,20800.0,40.8922,40.937,40.8642,40.9146,20800.0
2009-08-03 15:20:00,73.12,73.2,73.03,73.2,22700.0,40.9202,40.965,40.8698,40.965,22700.0
2009-08-03 15:30:00,73.18,73.27,73.11,73.13,32400.0,40.9538,41.0041,40.9146,40.9258,32400.0
2009-08-03 15:40:00,73.13,73.27,72.89,73.09,54100.0,40.9258,41.0041,40.7915,40.9034,54100.0
2009-08-03 15:50:00,73.09,73.64,73.09,73.55,206200.0,40.9034,41.2112,40.9034,41.1608,206200.0
2009-08-04 09:30:00,72.97,72.97,72.0,72.09,89100.0,40.8363,40.8363,40.2934,40.3438,89100.0
2009-08-04 09:40:00,72.14,72.17,71.84,71.93,95500.0,40.3718,40.3886,40.2039,40.2542,95500.0
2009-08-04 09:50:00,71.91,72.0,71.76,71.98,45400.0,40.2431,40.2934,40.1591,40.2822,45400.0
2009-08-04 10:00:00,71.99,72.35,71.99,72.22,59300.0,40.2878,40.4893,40.2878,40.4165,59300.0
2009-08-04 10:10:00,72.26,72.48,72.14,72.26,46000.0,40.4389,40.562,40.3718,40.4389,46000.0
2009-08-04 10:20:00,72.25,72.5,72.21,72.41,36100.0,40.4333,40.5732,40.4109,40.5229,36100.0
2009-08-04 10:30:00,72.4,72.44,72.19,72.25,29000.0,40.5173,40.5397,40.3997,40.4333,29000.0
2009-08-04 10:40:00,72.25,72.42,72.21,72.34,48600.0,40.4333,40.5285,40.4109,40.4837,48600.0
2009-08-04 10:50:00,72.31,72.47,72.23,72.45,18400.0,40.4669,40.5564,40.4221,40.5453,18400.0
2009-08-04 11:00:00,72.44,73.01,72.44,72.94,43700.0,40.5397,40.8586,40.5397,40.8195,43700.0
2009-08-04 11:10:00,72.94,73.33,72.94,73.25,40900.0,40.8195,41.0377,40.8195,40.993,40900.0
2009-08-04 11:20:00,73.29,73.47,73.13,73.22,35100.0,41.0153,41.1161,40.9258,40.9762,35100.0
2009-08-04 11:30:00,73.24,73.42,73.06,73.39,36600.0,40.9874,41.0881,40.8866,41.0713,36600.0
2009-08-04 11:40:00,73.42,74.03,73.42,73.89,37600.0,41.0881,41.4295,41.0881,41.3511,37600.0
2009-08-04 11:50:00,73.83,73.95,73.72,73.82,30800.0,41.3175,41.3847,41.256,41.3119,30800.0
2009-08-04 12:00:00,73.81,74.2,73.72,74.2,35900.0,41.3063,41.5246,41.256,41.5246,35900.0
2009-08-04 12:10:00,74.21,74.61,74.17,74.52,30600.0,41.5302,41.7541,41.5078,41.7037,30600.0
2009-08-04 12:20:00,74.53,75.38,74.52,75.31,46600.0,41.7093,42.185,41.7037,42.1458,46600.0
2009-08-04 12:30:00,75.32,75.32,74.78,74.81,38600.0,42.1514,42.1514,41.8492,41.866,38600.0
2009-08-04 12:40:00,74.79,75.14,74.71,75.12,24100.0,41.8548,42.0507,41.81,42.0395,24100.0
2009-08-04 12:50:00,75.11,75.27,75.03,75.25,44100.0,42.0339,42.1234,41.9891,42.1122,44100.0
2009-08-04 13:00:00,75.27,75.44,75.15,75.34,35800.0,42.1234,42.2185,42.0563,42.1626,35800.0
2009-08-04 13:10:00,75.32,75.75,75.3,75.47,38400.0,42.1514,42.392,42.1402,42.2353,38400.0
2009-08-04 13:20:00,75.47,75.8,75.39,75.79,47400.0,42.2353,42.42,42.1906,42.4144,47400.0
2009-08-04 13:30:00,75.79,75.79,75.46,75.47,34900.0,42.4144,42.4144,42.2297,42.2353,34900.0
2009-08-04 13:40:00,75.47,75.47,75.03,75.05,47700.0,42.2353,42.2353,41.9891,42.0003,47700.0
2009-08-04 13:50:00,75.06,75.08,74.52,74.52,104500.0,42.0059,42.0171,41.7037,41.7037,104500.0
2009-08-04 14:00:00,74.5,74.82,74.5,74.68,43900.0,41.6925,41.8716,41.6925,41.7932,43900.0
2009-08-04 14:10:00,74.68,74.74,74.51,74.67,44100.0,41.7932,41.8268,41.6981,41.7876,44100.0
2009-08-04 14:20:00,74.67,74.95,74.63,74.91,28000.0,41.7876,41.9443,41.7652,41.9219,28000.0
2009-08-04 14:30:00,74.9,75.02,74.8,74.99,26600.0,41.9163,41.9835,41.8604,41.9667,26600.0
2009-08-04 14:40:00,75.0,75.21,74.99,75.08,21600.0,41.9723,42.0898,41.9667,42.0171,21600.0
2009-08-04 14:50:00,75.07,75.07,74.63,74.9,34800.0,42.0115,42.0115,41.7652,41.9163,34800.0
2009-08-04 15:00:00,74.89,75.06,74.86,74.99,39500.0,41.9108,42.0059,41.894,41.9667,39500.0
2009-08-04 15:10:00,75.0,75.01,74.81,74.88,45000.0,41.9723,41.9779,41.866,41.9052,45000.0
2009-08-04 15:20:00,74.87,74.92,74.75,74.78,40400.0,41.8996,41.9275,41.8324,41.8492,40400.0
2009-08-04 15:30:00,74.8,74.83,74.68,74.7,31700.0,41.8604,41.8772,41.7932,41.8044,31700.0
2009-08-04 15:40:00,74.68,74.99,74.68,74.92,92400.0,41.7932,41.9667,41.7932,41.9275,92400.0
2009-08-04 15:50:00,74.92,75.31,74.92,75.18,242900.0,41.9275,42.1458,41.9275,42.073,242900.0
2009-08-05 09:30:00,75.23,75.99,74.84,75.91,45700.0,42.101,42.5263,41.8828,42.4816,45700.0
2009-08-05 09:40:00,75.99,76.75,75.81,76.15,67500.0,42.5263,42.9517,42.4256,42.6159,67500.0
2009-08-05 09:50:00,76.14,76.17,75.5,75.52,70200.0,42.6103,42.6271,42.2521,42.2633,70200.0
2009-08-05 10:00:00,75.52,75.57,75.03,75.28,84600.0,42.2633,42.2913,41.9891,42.129,84600.0
2009-08-05 10:10:00,75.21,75.27,74.77,74.78,39200.0,42.0898,42.1234,41.8436,41.8492,39200.0
2009-08-05 10:20:00,74.8,75.36,74.76,75.25,78900.0,41.8604,42.1738,41.838,42.1122,78900.0
2009-08-05 10:30:00,75.29,75.29,75.11,75.24,19100.0,42.1346,42.1346,42.0339,42.1066,19100.0
2009-08-05 10:40:00,75.24,75.56,75.13,75.16,32400.0,42.1066,42.2857,42.0451,42.0619,32400.0
2009-08-05 10:50:00,75.15,75.4,75.13,75.37,22000.0,42.0563,42.1962,42.0451,42.1794,22000.0
2009-08-05 11:00:00,75.39,75.47,75.2,75.47,12400.0,42.1906,42.2353,42.0842,42.2353,12400.0
2009-08-05 11:10:00,75.44,75.61,75.44,75.46,33600.0,42.2185,42.3137,42.2185,42.2297,33600.0
2009-08-05 11:20:00,75.45,75.58,75.38,75.48,29600.0,42.2241,42.2969,42.185,42.2409,29600.0
2009-08-05 11:30:00,75.47,75.55,75.35,75.35,29400.0,42.2353,42.2801,42.1682,42.1682,29400.0
2009-08-05 11:40:00,75.39,75.53,75.37,75.5,19300.0,42.1906,42.2689,42.1794,42.2521,19300.0
2009-08-05 11:50:00,75.5,75.55,75.42,75.45,22300.0,42.2521,42.2801,42.2074,42.2241,22300.0
2009-08-05 12:00:00,75.42,75.45,75.36,75.37,10300.0,42.2074,42.2241,42.1738,42.1794,10300.0
2009-08-05 12:10:00,75.37,75.54,75.36,75.5,18200.0,42.1794,42.2745,42.1738,42.2521,18200.0
2009-08-05 12:20:00,75.49,75.56,75.42,75.45,61000.0,42.2465,42.2857,42.2074,42.2241,61000.0
2009-08-05 12:30:00,75.43,75.52,75.43,75.46,27300.0,42.213,42.2633,42.213,42.2297,27300.0
2009-08-05 12:40:00,75.46,75.53,75.41,75.51,16000.0,42.2297,42.2689,42.2018,42.2577,16000.0
2009-08-05 12:50:00,75.5,75.54,75.21,75.21,22500.0,42.2521,42.2745,42.0898,42.0898,22500.0
2009-08-05 13:00:00,75.23,75.35,74.92,75.04,33800.0,42.101,42.1682,41.9275,41.9947,33800.0
2009-08-05 13:10:00,75.05,75.44,75.05,75.33,21600.0,42.0003,42.2185,42.0003,42.157,21600.0
2009-08-05 13:20:00,75.3,75.54,75.2,75.52,35000.0,42.1402,42.2745,42.0842,42.2633,35000.0
2009-08-05 13:30:00,75.5,75.52,75.45,75.48,18400.0,42.2521,42.2633,42.2241,42.2409,18400.0
2009-08-05 13:40:00,75.49,75.63,75.49,75.62,46600.0,42.2465,42.3249,42.2465,42.3193,46600.0
2009-08-05 13:50:00,75.62,75.78,75.6,75.71,32000.0,42.3193,42.4088,42.3081,42.3696,32000.0
2009-08-05 14:00:00,75.71,76.0,75.62,75.99,41600.0,42.3696,42.5319,42.3193,42.5263,41600.0
2009-08-05 14:10:00,75.99,76.14,75.94,76.06,34500.0,42.5263,42.6103,42.4984,42.5655,34500.0
2009-08-05 14:20:00,76.06,76.33,76.01,76.31,24100.0,42.5655,42.7166,42.5375,42.7054,24100.0
2009-08-05 14:30:00,76.31,76.31,76.09,76.1,51700.0,42.7054,42.7054,42.5823,42.5879,51700.0
2009-08-05 14:40:00,76.1,76.87,76.09,76.87,91400.0,42.5879,43.0188,42.5823,43.0188,91400.0
2009-08-05 14:50:00,76.9,77.2,76.78,77.2,37500.0,43.0356,43.2035,42.9685,43.2035,37500.0
2009-08-05 15:00:00,77.2,77.56,77.19,77.41,67800.0,43.2035,43.405,43.1979,43.321,67800.0
2009-08-05 15:10:00,77.45,77.62,77.41,77.44,57800.0,43.3434,43.4385,43.321,43.3378,57800.0
2009-08-05 15:20:00,77.42,78.03,77.24,78.02,86500.0,43.3266,43.668,43.2259,43.6624,86500.0
2009-08-05 15:30:00,78.03,78.07,77.32,77.64,109700.0,43.668,43.6904,43.2707,43.4497,109700.0
2009-08-05 15:40:00,77.63,77.87,77.24,77.4,146700.0,43.4441,43.5785,43.2259,43.3154,146700.0
2009-08-05 15:50:00,77.38,78.02,77.35,77.82,333000.0,43.3042,43.6624,43.2874,43.5505,333000.0
2009-08-06 09:30:00,78.12,79.21,77.74,78.44,125600.0,43.7184,44.3284,43.5057,43.8974,125600.0
2009-08-06 09:40:00,78.49,79.35,78.48,78.99,127500.0,43.9254,44.4067,43.9198,44.2052,127500.0
2009-08-06 09:50:00,78.96,79.08,77.78,77.78,76600.0,44.1884,44.2556,43.5281,43.5281,76600.0
2009-08-06 10:00:00,77.76,77.93,77.15,77.29,97100.0,43.5169,43.612,43.1755,43.2539,97100.0
2009-08-06 10:10:00,77.37,77.38,75.88,76.41,167300.0,43.2986,43.3042,42.4648,42.7614,167300.0
2009-08-06 10:20:00,76.39,76.74,76.15,76.33,67200.0,42.7502,42.9461,42.6159,42.7166,67200.0
2009-08-06 10:30:00,76.31,77.1,76.31,77.01,46900.0,42.7054,43.1475,42.7054,43.0972,46900.0
2009-08-06 10:40:00,77.0,78.07,76.78,77.8,86600.0,43.0916,43.6904,42.9685,43.5393,86600.0
2009-08-06 10:50:00,77.74,77.91,77.53,77.79,50000.0,43.5057,43.6008,43.3882,43.5337,50000.0
2009-08-06 11:00:00,77.8,78.18,77.63,77.63,54600.0,43.5393,43.7519,43.4441,43.4441,54600.0
2009-08-06 11:10:00,77.63,78.45,77.63,77.98,37600.0,43.4441,43.903,43.4441,43.64,37600.0
2009-08-06 11:20:00,78.0,78.23,77.81,77.87,32900.0,43.6512,43.7799,43.5449,43.5785,32900.0
2009-08-06 11:30:00,77.88,77.92,77.48,77.57,30000.0,43.584,43.6064,43.3602,43.4106,30000.0
2009-08-06 11:40:00,77.57,77.67,77.39,77.58,19100.0,43.4106,43.4665,43.3098,43.4162,19100.0
2009-08-06 11:50:00,77.6,77.85,77.43,77.54,16400.0,43.4273,43.5673,43.3322,43.3938,16400.0
2009-08-06 12:00:00,77.54,77.54,77.07,77.39,44000.0,43.3938,43.3938,43.1307,43.3098,44000.0
2009-08-06 12:10:00,77.38,77.58,77.11,77.25,27400.0,43.3042,43.4162,43.1531,43.2315,27400.0
2009-08-06 12:20:00,77.25,77.57,77.23,77.33,21900.0,43.2315,43.4106,43.2203,43.2762,21900.0
2009-08-06 12:30:00,77.34,77.44,77.26,77.33,15000.0,43.2818,43.3378,43.2371,43.2762,15000.0
2009-08-06 12:40:00,77.36,77.71,77.33,77.45,19300.0,43.293,43.4889,43.2762,43.3434,19300.0
2009-08-06 12:50:00,77.49,77.49,77.15,77.3,22600.0,43.3658,43.3658,43.1755,43.2595,22600.0
2009-08-06 13:00:00,77.29,77.35,77.18,77.28,13900.0,43.2539,43.2874,43.1923,43.2483,13900.0
2009-08-06 13:10:00,77.25,77.55,77.22,77.38,12100.0,43.2315,43.3994,43.2147,43.3042,12100.0
2009-08-06 13:20:00,77.37,77.4,77.16,77.22,26100.0,43.2986,43.3154,43.1811,43.2147,26100.0
2009-08-06 13:30:00,77.2,77.49,77.1,77.15,26800.0,43.2035,43.3658,43.1475,43.1755,26800.0
2009-08-06 13:40:00,77.13,77.16,76.47,76.57,59400.0,43.1643,43.1811,42.795,42.8509,59400.0
2009-08-06 13:50:00,76.52,76.71,76.34,76.6,54800.0,42.8229,42.9293,42.7222,42.8677,54800.0
2009-08-06 14:00:00,76.6,76.6,75.97,76.07,63300.0,42.8677,42.8677,42.5152,42.5711,63300.0
2009-08-06 14:10:00,76.09,76.15,75.78,76.1,56500.0,42.5823,42.6159,42.4088,42.5879,56500.0
2009-08-06 14:20:00,76.1,76.27,75.88,76.09,47200.0,42.5879,42.683,42.4648,42.5823,47200.0
2009-08-06 14:30:00,76.07,76.1,75.9,76.01,55000.0,42.5711,42.5879,42.476,42.5375,55000.0
2009-08-06 14:40:00,76.06,76.11,75.81,76.08,37700.0,42.5655,42.5935,42.4256,42.5767,37700.0
2009-08-06 14:50:00,76.07,76.35,76.03,76.2,65700.0,42.5711,42.7278,42.5487,42.6439,65700.0
2009-08-06 15:00:00,76.18,76.28,75.94,76.0,93100.0,42.6327,42.6886,42.4984,42.5319,93100.0
2009-08-06 15:10:00,76.01,76.35,75.95,76.22,51400.0,42.5375,42.7278,42.504,42.6551,51400.0
2009-08-06 15:20:00,76.22,76.37,76.11,76.11,52500.0,42.6551,42.739,42.5935,42.5935,52500.0
2009-08-06 15:30:00,76.11,76.32,75.72,75.9,111800.0,42.5935,42.711,42.3752,42.476,111800.0
2009-08-06 15:40:00,75.9,76.01,75.63,75.67,178200.0,42.476,42.5375,42.3249,42.3473,178200.0
2009-08-06 15:50:00,75.66,75.68,75.12,75.18,261500.0,42.3417,42.3529,42.0395,42.073,261500.0
2009-08-07 09:30:00,76.06,77.4,75.1,75.26,83400.0,42.5655,43.3154,42.0283,42.1178,83400.0
2009-08-07 09:40:00,75.27,76.89,75.16,76.83,105400.0,42.1234,43.03,42.0619,42.9964,105400.0
2009-08-07 09:50:00,76.76,77.35,76.68,76.87,73900.0,42.9573,43.2874,42.9125,43.0188,73900.0
2009-08-07 10:00:00,76.88,76.88,76.31,76.51,66500.0,43.0244,43.0244,42.7054,42.8174,66500.0
2009-08-07 10:10:00,76.47,76.98,76.46,76.79,39300.0,42.795,43.0804,42.7894,42.974,39300.0
2009-08-07 10:20:00,76.78,77.03,76.63,77.02,35800.0,42.9685,43.1084,42.8845,43.1028,35800.0
2009-08-07 10:30:00,77.02,77.45,76.81,77.39,62000.0,43.1028,43.3434,42.9852,43.3098,62000.0
2009-08-07 10:40:00,77.39,77.59,76.95,77.58,31600.0,43.3098,43.4218,43.0636,43.4162,31600.0
2009-08-07 10:50:00,77.56,77.99,77.38,77.59,35900.0,43.405,43.6456,43.3042,43.4218,35900.0
2009-08-07 11:00:00,77.67,77.96,77.39,77.39,46700.0,43.4665,43.6288,43.3098,43.3098,46700.0
2009-08-07 11:10:00,77.4,77.63,77.06,77.16,27500.0,43.3154,43.4441,43.1251,43.1811,27500.0
2009-08-07 11:20:00,77.17,77.26,77.02,77.18,34100.0,43.1867,43.2371,43.1028,43.1923,34100.0
2009-08-07 11:30:00,77.19,77.56,77.14,77.52,28500.0,43.1979,43.405,43.1699,43.3826,28500.0
2009-08-07 11:40:00,77.49,77.5,77.03,77.39,25900.0,43.3658,43.3714,43.1084,43.3098,25900.0
2009-08-07 11:50:00,77.41,77.65,77.29,77.41,47400.0,43.321,43.4553,43.2539,43.321,47400.0
2009-08-07 12:00:00,77.44,77.54,77.3,77.37,24300.0,43.3378,43.3938,43.2595,43.2986,24300.0
2009-08-07 12:10:00,77.32,77.4,77.24,77.38,10600.0,43.2707,43.3154,43.2259,43.3042,10600.0
2009-08-07 12:20:00,77.37,77.63,77.36,77.52,14800.0,43.2986,43.4441,43.293,43.3826,14800.0
2009-08-07 12:30:00,77.54,77.58,77.4,77.4,18500.0,43.3938,43.4162,43.3154,43.3154,18500.0
2009-08-07 12:40:00,77.41,77.65,77.41,77.53,28200.0,43.321,43.4553,43.321,43.3882,28200.0
2009-08-07 12:50:00,77.53,77.65,77.44,77.5,37600.0,43.3882,43.4553,43.3378,43.3714,37600.0
2009-08-07 13:00:00,77.51,77.71,77.5,77.57,31900.0,43.377,43.4889,43.3714,43.4106,31900.0
2009-08-07 13:10:00,77.56,77.81,77.5,77.77,20900.0,43.405,43.5449,43.3714,43.5225,20900.0
2009-08-07 13:20:00,77.79,78.4,77.76,78.38,33700.0,43.5337,43.8751,43.5169,43.8639,33700.0
2009-08-07 13:30:00,78.41,78.47,78.15,78.41,27500.0,43.8807,43.9142,43.7351,43.8807,27500.0
2009-08-07 13:40:00,78.44,78.44,77.96,77.99,23900.0,43.8974,43.8974,43.6288,43.6456,23900.0
2009-08-07 13:50:00,77.99,78.08,77.78,78.05,20700.0,43.6456,43.696,43.5281,43.6792,20700.0
2009-08-07 14:00:00,78.03,78.47,78.02,78.47,27300.0,43.668,43.9142,43.6624,43.9142,27300.0
2009-08-07 14:10:00,78.48,78.56,78.27,78.31,27100.0,43.9198,43.9646,43.8023,43.8247,27100.0
2009-08-07 14:20:00,78.27,78.44,77.89,78.04,48500.0,43.8023,43.8974,43.5896,43.6736,48500.0
2009-08-07 14:30:00,78.06,78.17,77.6,77.64,32200.0,43.6848,43.7463,43.4273,43.4497,32200.0
2009-08-07 14:40:00,77.64,77.82,77.63,77.73,24600.0,43.4497,43.5505,43.4441,43.5001,24600.0
2009-08-07 14:50:00,77.7,77.7,77.5,77.55,33300.0,43.4833,43.4833,43.3714,43.3994,33300.0
2009-08-07 15:00:00,77.55,77.58,76.86,77.13,67700.0,43.3994,43.4162,43.0132,43.1643,67700.0
2009-08-07 15:10:00,77.18,77.22,76.79,76.8,36600.0,43.1923,43.2147,42.974,42.9796,36600.0
2009-08-07 15:20:00,76.77,77.31,76.54,77.25,79300.0,42.9629,43.2651,42.8341,43.2315,79300.0
2009-08-07 15:30:00,77.22,77.44,76.97,77.06,80000.0,43.2147,43.3378,43.0748,43.1251,80000.0
2009-08-07 15:40:00,77.06,77.42,77.06,77.39,116400.0,43.1251,43.3266,43.1251,43.3098,116400.0
2009-08-07 15:50:00,77.4,77.48,77.2,77.3,195000.0,43.3154,43.3602,43.2035,43.2595,195000.0
2009-08-10 09:30:00,76.41,76.86,76.0,76.06,64300.0,42.7614,43.0132,42.5319,42.5655,64300.0
2009-08-10 09:40:00,76.09,76.76,75.83,76.07,72300.0,42.5823,42.9573,42.4368,42.5711,72300.0
2009-08-10 09:50:00,76.08,76.29,75.61,76.22,83100.0,42.5767,42.6942,42.3137,42.6551,83100.0
2009-08-10 10:00:00,76.22,76.24,75.14,75.41,89800.0,42.6551,42.6663,42.0507,42.2018,89800.0
2009-08-10 10:10:00,75.43,75.9,75.39,75.51,41000.0,42.213,42.476,42.1906,42.2577,41000.0
2009-08-10 10:20:00,75.51,76.07,75.39,76.0,34700.0,42.2577,42.5711,42.1906,42.5319,34700.0
2009-08-10 10:30:00,76.0,76.19,75.81,75.87,46100.0,42.5319,42.6383,42.4256,42.4592,46100.0
2009-08-10 10:40:00,75.86,75.93,75.69,75.84,27100.0,42.4536,42.4928,42.3585,42.4424,27100.0
2009-08-10 10:50:00,75.84,75.98,75.69,75.79,27600.0,42.4424,42.5207,42.3585,42.4144,27600.0
2009-08-10 11:00:00,75.8,75.93,75.79,75.83,19300.0,42.42,42.4928,42.4144,42.4368,19300.0
2009-08-10 11:10:00,75.83,76.13,75.81,75.94,22500.0,42.4368,42.6047,42.4256,42.4984,22500.0
2009-08-10 11:20:00,75.97,76.11,75.94,76.05,9600.0,42.5152,42.5935,42.4984,42.5599,9600.0
2009-08-10 11:30:00,76.1,76.24,76.1,76.23,25400.0,42.5879,42.6663,42.5879,42.6607,25400.0
2009-08-10 11:40:00,76.25,76.38,76.2,76.25,19300.0,42.6718,42.7446,42.6439,42.6718,19300.0
2009-08-10 11:50:00,76.25,76.36,76.2,76.31,17500.0,42.6718,42.7334,42.6439,42.7054,17500.0
2009-08-10 12:00:00,76.35,76.61,76.3,76.56,21200.0,42.7278,42.8733,42.6998,42.8453,21200.0
2009-08-10 12:10:00,76.55,76.67,76.52,76.65,28500.0,42.8397,42.9069,42.8229,42.8957,28500.0
2009-08-10 12:20:00,76.65,76.65,76.09,76.19,23300.0,42.8957,42.8957,42.5823,42.6383,23300.0
2009-08-10 12:30:00,76.19,76.34,76.11,76.32,17300.0,42.6383,42.7222,42.5935,42.711,17300.0
2009-08-10 12:40:00,76.32,76.4,76.09,76.12,25100.0,42.711,42.7558,42.5823,42.5991,25100.0
2009-08-10 12:50:00,76.14,76.23,75.99,75.99,22400.0,42.6103,42.6607,42.5263,42.5263,22400.0
2009-08-10 13:00:00,75.99,76.02,75.67,75.69,37200.0,42.5263,42.5431,42.3473,42.3585,37200.0
2009-08-10 13:10:00,75.69,75.94,75.56,75.65,37600.0,42.3585,42.4984,42.2857,42.3361,37600.0
2009-08-10 13:20:00,75.66,75.76,75.44,75.6,49200.0,42.3417,42.3976,42.2185,42.3081,49200.0
2009-08-10 13:30:00,75.6,75.8,75.4,75.49,26800.0,42.3081,42.42,42.1962,42.2465,26800.0
2009-08-10 13:40:00,75.47,75.84,75.47,75.75,22200.0,42.2353,42.4424,42.2353,42.392,22200.0
2009-08-10 13:50:00,75.77,75.83,75.54,75.57,35400.0,42.4032,42.4368,42.2745,42.2913,35400.0
2009-08-10 14:00:00,75.54,75.61,75.45,75.46,52400.0,42.2745,42.3137,42.2241,42.2297,52400.0
2009-08-10 14:10:00,75.46,75.46,75.0,75.11,31500.0,42.2297,42.2297,41.9723,42.0339,31500.0
2009-08-10 14:20:00,75.09,75.33,75.03,75.28,48700.0,42.0227,42.157,41.9891,42.129,48700.0
2009-08-10 14:30:00,75.26,75.4,75.23,75.27,38700.0,42.1178,42.1962,42.101,42.1234,38700.0
2009-08-10 14:40:00,75.26,75.44,75.2,75.26,54500.0,42.1178,42.2185,42.0842,42.1178,54500.0
2009-08-10 14:50:00,75.23,75.39,75.15,75.35,26200.0,42.101,42.1906,42.0563,42.1682,26200.0
2009-08-10 15:00:00,75.34,75.58,75.24,75.38,75300.0,42.1626,42.2969,42.1066,42.185,75300.0
2009-08-10 15:10:00,75.39,75.57,75.29,75.5,86000.0,42.1906,42.2913,42.1346,42.2521,86000.0
2009-08-10 15:20:00,75.49,75.54,75.32,75.47,58300.0,42.2465,42.2745,42.1514,42.2353,58300.0
2009-08-10 15:30:00,75.48,75.68,75.38,75.64,53200.0,42.2409,42.3529,42.185,42.3305,53200.0
2009-08-10 15:40:00,75.65,75.87,75.45,75.81,83300.0,42.3361,42.4592,42.2241,42.4256,83300.0
2009-08-10 15:50:00,75.81,75.87,75.43,75.54,214500.0,42.4256,42.4592,42.213,42.2745,214500.0
2009-08-11 09:30:00,75.33,75.61,75.03,75.18,47100.0,42.157,42.3137,41.9891,42.073,47100.0
2009-08-11 09:40:00,75.16,75.19,73.92,73.92,77000.0,42.0619,42.0786,41.3679,41.3679,77000.0
2009-08-11 09:50:00,73.91,74.37,73.68,74.13,60500.0,41.3623,41.6197,41.2336,41.4854,60500.0
2009-08-11 10:00:00,74.1,74.12,73.58,73.6,53700.0,41.4686,41.4798,41.1776,41.1888,53700.0
2009-08-11 10:10:00,73.62,73.81,73.4,73.48,65700.0,41.2,41.3063,41.0769,41.1217,65700.0
2009-08-11 10:20:00,73.45,73.57,72.61,72.67,84400.0,41.1049,41.172,40.6348,40.6684,84400.0
2009-08-11 10:30:00,72.65,72.88,72.45,72.88,88900.0,40.6572,40.7859,40.5453,40.7859,88900.0
2009-08-11 10:40:00,72.9,73.16,72.9,73.12,43300.0,40.7971,40.9426,40.7971,40.9202,43300.0
2009-08-11 10:50:00,73.12,73.15,72.81,72.81,69800.0,40.9202,40.937,40.7467,40.7467,69800.0
2009-08-11 11:00:00,72.8,72.8,72.5,72.6,35600.0,40.7411,40.7411,40.5732,40.6292,35600.0
2009-08-11 11:10:00,72.57,72.64,72.1,72.28,46700.0,40.6124,40.6516,40.3494,40.4501,46700.0
2009-08-11 11:20:00,72.29,72.63,72.28,72.59,32300.0,40.4557,40.646,40.4501,40.6236,32300.0
2009-08-11 11:30:00,72.6,72.6,72.39,72.53,50100.0,40.6292,40.6292,40.5117,40.59,50100.0
2009-08-11 11:40:00,72.54,72.72,72.48,72.48,18600.0,40.5956,40.6964,40.562,40.562,18600.0
2009-08-11 11:50:00,72.49,72.66,72.29,72.51,32100.0,40.5676,40.6628,40.4557,40.5788,32100.0
2009-08-11 12:00:00,72.54,72.67,72.45,72.64,27600.0,40.5956,40.6684,40.5453,40.6516,27600.0
2009-08-11 12:10:00,72.65,72.94,72.65,72.91,17000.0,40.6572,40.8195,40.6572,40.8027,17000.0
2009-08-11 12:20:00,72.94,72.95,72.69,72.71,39600.0,40.8195,40.8251,40.6796,40.6908,39600.0
2009-08-11 12:30:00,72.71,72.97,72.69,72.95,19600.0,40.6908,40.8363,40.6796,40.8251,19600.0
2009-08-11 12:40:00,72.95,72.98,72.67,72.67,18500.0,40.8251,40.8419,40.6684,40.6684,18500.0
2009-08-11 12:50:00,72.66,72.77,72.54,72.76,20700.0,40.6628,40.7243,40.5956,40.7187,20700.0
2009-08-11 13:00:00,72.75,72.86,72.64,72.74,27100.0,40.7131,40.7747,40.6516,40.7075,27100.0
2009-08-11 13:10:00,72.73,72.76,72.41,72.65,35300.0,40.7019,40.7187,40.5229,40.6572,35300.0
2009-08-11 13:20:00,72.66,72.72,72.49,72.49,38700.0,40.6628,40.6964,40.5676,40.5676,38700.0
2009-08-11 13:30:00,72.51,72.71,72.48,72.59,44400.0,40.5788,40.6908,40.562,40.6236,44400.0
2009-08-11 13:40:00,72.58,72.93,72.58,72.9,16500.0,40.618,40.8139,40.618,40.7971,16500.0
2009-08-11 13:50:00,72.91,73.13,72.91,72.98,61700.0,40.8027,40.9258,40.8027,40.8419,61700.0
2009-08-11 14:00:00,73.0,73.4,72.94,73.27,43900.0,40.853,41.0769,40.8195,41.0041,43900.0
2009-08-11 14:10:00,73.28,73.42,73.07,73.12,40900.0,41.0097,41.0881,40.8922,40.9202,40900.0
2009-08-11 14:20:00,73.13,73.19,72.89,72.95,50600.0,40.9258,40.9594,40.7915,40.8251,50600.0
2009-08-11 14:30:00,72.96,73.05,72.95,73.01,27100.0,40.8307,40.881,40.8251,40.8586,27100.0
2009-08-11 14:40:00,73.0,73.11,72.78,72.84,69300.0,40.853,40.9146,40.7299,40.7635,69300.0
2009-08-11 14:50:00,72.84,73.09,72.75,73.04,57800.0,40.7635,40.9034,40.7131,40.8754,57800.0
2009-08-11 15:00:00,73.06,73.31,73.0,73.1,36300.0,40.8866,41.0265,40.853,40.909,36300.0
2009-08-11 15:10:00,73.1,73.21,73.05,73.19,55600.0,40.909,40.9706,40.881,40.9594,55600.0
2009-08-11 15:20:00,73.23,73.38,73.11,73.28,44400.0,40.9818,41.0657,40.9146,41.0097,44400.0
2009-08-11 15:30:00,73.26,73.28,73.04,73.21,75100.0,40.9986,41.0097,40.8754,40.9706,75100.0
2009-08-11 15:40:00,73.23,73.5,73.12,73.14,100400.0,40.9818,41.1329,40.9202,40.9314,100400.0
2009-08-11 15:50:00,73.13,73.15,72.61,72.68,278500.0,40.9258,40.937,40.6348,40.674,278500.0
2009-08-12 09:30:00,73.01,73.92,72.24,73.45,74100.0,40.8586,41.3679,40.4277,41.1049,74100.0
2009-08-12 09:40:00,73.45,74.0,73.45,73.91,65800.0,41.1049,41.4127,41.1049,41.3623,65800.0
2009-08-12 09:50:00,73.9,74.0,73.43,73.51,79700.0,41.3567,41.4127,41.0937,41.1385,79700.0
2009-08-12 10:00:00,73.56,73.77,73.16,73.41,47400.0,41.1664,41.284,40.9426,41.0825,47400.0
2009-08-12 10:10:00,73.45,73.81,73.24,73.8,29600.0,41.1049,41.3063,40.9874,41.3008,29600.0
2009-08-12 10:20:00,73.84,73.93,72.93,73.03,42500.0,41.3231,41.3735,40.8139,40.8698,42500.0
2009-08-12 10:30:00,72.98,73.27,72.85,73.02,29700.0,40.8419,41.0041,40.7691,40.8642,29700.0
2009-08-12 10:40:00,72.97,73.53,72.97,73.49,29500.0,40.8363,41.1497,40.8363,41.1273,29500.0
2009-08-12 10:50:00,73.53,73.79,73.52,73.72,24800.0,41.1497,41.2952,41.1441,41.256,24800.0
2009-08-12 11:00:00,73.73,73.92,73.52,73.65,27600.0,41.2616,41.3679,41.1441,41.2168,27600.0
2009-08-12 11:10:00,73.64,73.8,73.51,73.55,30300.0,41.2112,41.3008,41.1385,41.1608,30300.0
2009-08-12 11:20:00,73.54,73.65,73.36,73.44,57700.0,41.1552,41.2168,41.0545,41.0993,57700.0
2009-08-12 11:30:00,73.44,73.5,73.3,73.42,41900.0,41.0993,41.1329,41.0209,41.0881,41900.0
2009-08-12 11:40:00,73.42,73.81,73.4,73.81,26600.0,41.0881,41.3063,41.0769,41.3063,26600.0
2009-08-12 11:50:00,73.82,73.91,73.7,73.7,20000.0,41.3119,41.3623,41.2448,41.2448,20000.0
2009-08-12 12:00:00,73.69,73.88,73.69,73.87,16400.0,41.2392,41.3455,41.2392,41.3399,16400.0
2009-08-12 12:10:00,73.87,73.93,73.78,73.8,14400.0,41.3399,41.3735,41.2896,41.3008,14400.0
2009-08-12 12:20:00,73.79,73.79,73.52,73.67,22100.0,41.2952,41.2952,41.1441,41.228,22100.0
2009-08-12 12:30:00,73.67,73.67,73.46,73.55,19100.0,41.228,41.228,41.1105,41.1608,19100.0
2009-08-12 12:40:00,73.55,73.6,73.43,73.57,20800.0,41.1608,41.1888,41.0937,41.172,20800.0
2009-08-12 12:50:00,73.6,73.72,73.54,73.72,27000.0,41.1888,41.256,41.1552,41.256,27000.0
2009-08-12 13:00:00,73.7,73.7,73.32,73.35,23400.0,41.2448,41.2448,41.0321,41.0489,23400.0
2009-08-12 13:10:00,73.35,73.52,73.32,73.48,26700.0,41.0489,41.1441,41.0321,41.1217,26700.0
2009-08-12 13:20:00,73.44,73.52,73.4,73.42,18200.0,41.0993,41.1441,41.0769,41.0881,18200.0
2009-08-12 13:30:00,73.41,73.43,73.22,73.33,46500.0,41.0825,41.0937,40.9762,41.0377,46500.0
2009-08-12 13:40:00,73.31,73.41,73.26,73.28,22700.0,41.0265,41.0825,40.9986,41.0097,22700.0
2009-08-12 13:50:00,73.3,73.38,73.22,73.37,23100.0,41.0209,41.0657,40.9762,41.0601,23100.0
2009-08-12 14:00:00,73.37,73.57,73.36,73.44,22600.0,41.0601,41.172,41.0545,41.0993,22600.0
2009-08-12 14:10:00,73.48,73.8,73.08,73.1,37300.0,41.1217,41.3008,40.8978,40.909,37300.0
2009-08-12 14:20:00,73.13,73.37,72.69,72.69,51700.0,40.9258,41.0601,40.6796,40.6796,51700.0
2009-08-12 14:30:00,72.69,72.9,72.57,72.87,39400.0,40.6796,40.7971,40.6124,40.7803,39400.0
2009-08-12 14:40:00,72.88,72.93,72.5,72.9,36600.0,40.7859,40.8139,40.5732,40.7971,36600.0
2009-08-12 14:50:00,72.9,73.38,72.81,73.38,65700.0,40.7971,41.0657,40.7467,41.0657,65700.0
2009-08-12 15:00:00,73.38,73.44,73.07,73.22,55200.0,41.0657,41.0993,40.8922,40.9762,55200.0
2009-08-12 15:10:00,73.18,73.27,73.05,73.17,44200.0,40.9538,41.0041,40.881,40.9482,44200.0
2009-08-12 15:20:00,73.19,73.3,72.8,72.97,56600.0,40.9594,41.0209,40.7411,40.8363,56600.0
2009-08-12 15:30:00,72.99,73.43,72.97,73.33,61500.0,40.8475,41.0937,40.8363,41.0377,61500.0
2009-08-12 15:40:00,73.32,73.33,72.72,73.11,131200.0,41.0321,41.0377,40.6964,40.9146,131200.0
2009-08-12 15:50:00,73.12,73.12,72.72,72.87,269400.0,40.9202,40.9202,40.6964,40.7803,269400.0
2009-08-13 09:30:00,72.84,73.33,71.7,72.78,32000.0,40.7635,41.0377,40.1255,40.7299,32000.0
2009-08-13 09:40:00,72.57,73.25,72.51,72.81,34100.0,40.6124,40.993,40.5788,40.7467,34100.0
2009-08-13 09:50:00,72.84,72.95,71.55,71.81,74000.0,40.7635,40.8251,40.0416,40.1871,74000.0
2009-08-13 10:00:00,71.75,72.16,71.54,71.92,38200.0,40.1535,40.383,40.036,40.2486,38200.0
2009-08-13 10:10:00,71.93,71.98,71.5,71.74,29900.0,40.2542,40.2822,40.0136,40.1479,29900.0
2009-08-13 10:20:00,71.75,72.33,71.4,71.97,45200.0,40.1535,40.4781,39.9576,40.2766,45200.0
2009-08-13 10:30:00,71.97,72.84,71.97,72.7,44000.0,40.2766,40.7635,40.2766,40.6852,44000.0
2009-08-13 10:40:00,72.75,73.71,72.65,72.75,109700.0,40.7131,41.2504,40.6572,40.7131,109700.0
2009-08-13 10:50:00,72.76,73.5,72.64,73.25,35300.0,40.7187,41.1329,40.6516,40.993,35300.0
2009-08-13 11:00:00,73.24,73.61,73.17,73.55,26100.0,40.9874,41.1944,40.9482,41.1608,26100.0
2009-08-13 11:10:00,73.56,73.6,73.26,73.57,23700.0,41.1664,41.1888,40.9986,41.172,23700.0
2009-08-13 11:20:00,73.55,73.73,73.36,73.69,24000.0,41.1608,41.2616,41.0545,41.2392,24000.0
2009-08-13 11:30:00,73.72,73.77,73.4,73.45,19600.0,41.256,41.284,41.0769,41.1049,19600.0
2009-08-13 11:40:00,73.45,73.51,73.26,73.26,13300.0,41.1049,41.1385,40.9986,40.9986,13300.0
2009-08-13 11:50:00,73.26,73.31,73.12,73.28,17500.0,40.9986,41.0265,40.9202,41.0097,17500.0
2009-08-13 12:00:00,73.29,73.44,73.2,73.21,19100.0,41.0153,41.0993,40.965,40.9706,19100.0
2009-08-13 12:10:00,73.22,73.32,73.15,73.32,7000.0,40.9762,41.0321,40.937,41.0321,7000.0
2009-08-13 12:20:00,73.33,73.47,73.17,73.2,13000.0,41.0377,41.1161,40.9482,40.965,13000.0
2009-08-13 12:30:00,73.18,73.56,73.16,73.47,9900.0,40.9538,41.1664,40.9426,41.1161,9900.0
2009-08-13 12:40:00,73.47,73.5,73.24,73.31,24700.0,41.1161,41.1329,40.9874,41.0265,24700.0
2009-08-13 12:50:00,73.34,73.34,73.14,73.15,17600.0,41.0433,41.0433,40.9314,40.937,17600.0
2009-08-13 13:00:00,73.16,73.72,73.16,73.51,35700.0,40.9426,41.256,40.9426,41.1385,35700.0
2009-08-13 13:10:00,73.53,73.57,72.99,73.11,29000.0,41.1497,41.172,40.8475,40.9146,29000.0
2009-08-13 13:20:00,73.14,73.26,72.87,72.87,17500.0,40.9314,40.9986,40.7803,40.7803,17500.0
2009-08-13 13:30:00,72.85,73.11,72.81,73.04,13400.0,40.7691,40.9146,40.7467,40.8754,13400.0
2009-08-13 13:40:00,73.05,73.07,72.86,72.94,14900.0,40.881,40.8922,40.7747,40.8195,14900.0
2009-08-13 13:50:00,72.94,72.94,72.69,72.8,25100.0,40.8195,40.8195,40.6796,40.7411,25100.0
2009-08-13 14:00:00,72.81,72.86,72.66,72.73,18600.0,40.7467,40.7747,40.6628,40.7019,18600.0
2009-08-13 14:10:00,72.74,72.79,72.51,72.69,49600.0,40.7075,40.7355,40.5788,40.6796,49600.0
2009-08-13 14:20:00,72.69,72.75,72.51,72.6,24600.0,40.6796,40.7131,40.5788,40.6292,24600.0
2009-08-13 14:30:00,72.63,72.75,72.59,72.69,44700.0,40.646,40.7131,40.6236,40.6796,44700.0
2009-08-13 14:40:00,72.69,72.75,72.61,72.61,22000.0,40.6796,40.7131,40.6348,40.6348,22000.0
2009-08-13 14:50:00,72.6,72.74,72.5,72.5,10200.0,40.6292,40.7075,40.5732,40.5732,10200.0
2009-08-13 15:00:00,72.52,72.75,72.52,72.69,28400.0,40.5844,40.7131,40.5844,40.6796,28400.0
2009-08-13 15:10:00,72.7,72.89,72.68,72.7,70500.0,40.6852,40.7915,40.674,40.6852,70500.0
2009-08-13 15:20:00,72.72,72.79,72.49,72.5,61500.0,40.6964,40.7355,40.5676,40.5732,61500.0
2009-08-13 15:30:00,72.5,72.68,72.39,72.5,83200.0,40.5732,40.674,40.5117,40.5732,83200.0
2009-08-13 15:40:00,72.5,72.68,72.41,72.43,54700.0,40.5732,40.674,40.5229,40.5341,54700.0
2009-08-13 15:50:00,72.41,72.7,72.35,72.7,173700.0,40.5229,40.6852,40.4893,40.6852,173700.0
2009-08-14 09:30:00,72.11,72.5,71.63,71.95,82000.0,40.355,40.5732,40.0864,40.2654,82000.0
2009-08-14 09:40:00,71.97,71.97,71.29,71.38,64000.0,40.2766,40.2766,39.8961,39.9464,64000.0
2009-08-14 09:50:00,71.39,71.66,70.92,71.14,73100.0,39.952,40.1031,39.689,39.8121,73100.0
2009-08-14 10:00:00,71.12,71.23,70.81,71.17,64300.0,39.8009,39.8625,39.6275,39.8289,64300.0
2009-08-14 10:10:00,71.14,71.19,70.81,70.9,73500.0,39.8121,39.8401,39.6275,39.6778,73500.0
2009-08-14 10:20:00,70.89,71.23,70.75,71.04,40000.0,39.6722,39.8625,39.5939,39.7562,40000.0
2009-08-14 10:30:00,71.04,71.08,70.67,71.08,40000.0,39.7562,39.7786,39.5491,39.7786,40000.0
2009-08-14 10:40:00,71.08,71.27,70.98,71.04,45700.0,39.7786,39.8849,39.7226,39.7562,45700.0
2009-08-14 10:50:00,71.02,71.02,70.62,70.78,36800.0,39.745,39.745,39.5211,39.6107,36800.0
2009-08-14 11:00:00,70.81,70.94,70.63,70.65,34900.0,39.6275,39.7002,39.5267,39.5379,34900.0
2009-08-14 11:10:00,70.62,70.84,70.57,70.73,49400.0,39.5211,39.6442,39.4931,39.5827,49400.0
2009-08-14 11:20:00,70.75,70.97,70.75,70.92,19400.0,39.5939,39.717,39.5939,39.689,19400.0
2009-08-14 11:30:00,70.92,70.92,70.68,70.7,27000.0,39.689,39.689,39.5547,39.5659,27000.0
2009-08-14 11:40:00,70.65,70.85,70.65,70.74,45400.0,39.5379,39.6498,39.5379,39.5883,45400.0
2009-08-14 11:50:00,70.74,70.9,70.69,70.85,18700.0,39.5883,39.6778,39.5603,39.6498,18700.0
2009-08-14 12:00:00,70.86,70.88,70.68,70.69,9900.0,39.6554,39.6666,39.5547,39.5603,9900.0
2009-08-14 12:10:00,70.69,70.75,70.65,70.75,16000.0,39.5603,39.5939,39.5379,39.5939,16000.0
2009-08-14 12:20:00,70.74,70.75,70.5,70.5,33900.0,39.5883,39.5939,39.454,39.454,33900.0
2009-08-14 12:30:00,70.5,70.5,70.39,70.5,23100.0,39.454,39.454,39.3924,39.454,23100.0
2009-08-14 12:40:00,70.5,70.52,70.37,70.5,27700.0,39.454,39.4652,39.3812,39.454,27700.0
2009-08-14 12:50:00,70.5,70.69,70.47,70.67,28600.0,39.454,39.5603,39.4372,39.5491,28600.0
2009-08-14 13:00:00,70.72,70.72,70.62,70.71,13500.0,39.5771,39.5771,39.5211,39.5715,13500.0
2009-08-14 13:10:00,70.69,70.75,70.69,70.74,27900.0,39.5603,39.5939,39.5603,39.5883,27900.0
2009-08-14 13:20:00,70.73,70.75,70.62,70.73,22200.0,39.5827,39.5939,39.5211,39.5827,22200.0
2009-08-14 13:30:00,70.71,70.75,70.62,70.73,31700.0,39.5715,39.5939,39.5211,39.5827,31700.0
2009-08-14 13:40:00,70.75,70.75,70.7,70.75,33700.0,39.5939,39.5939,39.5659,39.5939,33700.0
2009-08-14 13:50:00,70.75,70.75,70.62,70.71,30400.0,39.5939,39.5939,39.5211,39.5715,30400.0
2009-08-14 14:00:00,70.72,70.76,70.64,70.67,34100.0,39.5771,39.5995,39.5323,39.5491,34100.0
2009-08-14 14:10:00,70.66,70.78,70.65,70.75,33200.0,39.5435,39.6107,39.5379,39.5939,33200.0
2009-08-14 14:20:00,70.72,70.75,70.67,70.71,45100.0,39.5771,39.5939,39.5491,39.5715,45100.0
2009-08-14 14:30:00,70.71,70.78,70.68,70.74,54000.0,39.5715,39.6107,39.5547,39.5883,54000.0
2009-08-14 14:40:00,70.74,70.98,70.74,70.87,51200.0,39.5883,39.7226,39.5883,39.661,51200.0
2009-08-14 14:50:00,70.87,71.15,70.86,71.0,44300.0,39.661,39.8177,39.6554,39.7338,44300.0
2009-08-14 15:00:00,71.05,71.32,71.04,71.2,51700.0,39.7618,39.9129,39.7562,39.8457,51700.0
2009-08-14 15:10:00,71.22,71.24,71.1,71.18,53100.0,39.8569,39.8681,39.7897,39.8345,53100.0
2009-08-14 15:20:00,71.15,71.19,70.9,70.94,39400.0,39.8177,39.8401,39.6778,39.7002,39400.0
2009-08-14 15:30:00,70.93,71.03,70.83,70.88,124100.0,39.6946,39.7506,39.6386,39.6666,124100.0
2009-08-14 15:40:00,70.88,71.01,70.76,70.79,186200.0,39.6666,39.7394,39.5995,39.6163,186200.0
2009-08-14 15:50:00,70.78,71.49,70.75,71.46,379700.0,39.6107,40.008,39.5939,39.9912,379700.0
2009-08-17 09:30:00,69.66,69.71,68.5,68.54,109700.0,38.9839,39.0119,38.3347,38.3571,109700.0
2009-08-17 09:40:00,68.53,68.59,67.75,68.52,81800.0,38.3515,38.3851,37.915,38.3459,81800.0
2009-08-17 09:50:00,68.52,68.84,68.34,68.66,79500.0,38.3459,38.525,38.2452,38.4243,79500.0
2009-08-17 10:00:00,68.66,68.86,68.44,68.65,47700.0,38.4243,38.5362,38.3011,38.4187,47700.0
2009-08-17 10:10:00,68.64,68.64,68.39,68.58,38300.0,38.4131,38.4131,38.2732,38.3795,38300.0
2009-08-17 10:20:00,68.53,68.91,68.5,68.88,30400.0,38.3515,38.5642,38.3347,38.5474,30400.0
2009-08-17 10:30:00,68.88,68.88,68.52,68.72,43400.0,38.5474,38.5474,38.3459,38.4578,43400.0
2009-08-17 10:40:00,68.69,69.02,68.69,68.93,34100.0,38.441,38.6257,38.441,38.5754,34100.0
2009-08-17 10:50:00,68.93,68.97,68.7,68.78,26900.0,38.5754,38.5977,38.4466,38.4914,26900.0
2009-08-17 11:00:00,68.77,68.91,68.74,68.78,35500.0,38.4858,38.5642,38.469,38.4914,35500.0
2009-08-17 11:10:00,68.8,68.82,68.57,68.61,32000.0,38.5026,38.5138,38.3739,38.3963,32000.0
2009-08-17 11:20:00,68.64,68.88,68.57,68.59,40700.0,38.4131,38.5474,38.3739,38.3851,40700.0
2009-08-17 11:30:00,68.59,68.62,68.42,68.5,41700.0,38.3851,38.4019,38.2899,38.3347,41700.0
2009-08-17 11:40:00,68.5,68.5,68.41,68.43,26800.0,38.3347,38.3347,38.2843,38.2955,26800.0
2009-08-17 11:50:00,68.42,68.5,68.36,68.41,59200.0,38.2899,38.3347,38.2564,38.2843,59200.0
2009-08-17 12:00:00,68.42,68.44,68.23,68.42,34600.0,38.2899,38.3011,38.1836,38.2899,34600.0
2009-08-17 12:10:00,68.41,68.5,68.35,68.36,25400.0,38.2843,38.3347,38.2508,38.2564,25400.0
2009-08-17 12:20:00,68.35,68.5,68.33,68.4,24700.0,38.2508,38.3347,38.2396,38.2787,24700.0
2009-08-17 12:30:00,68.39,68.4,68.27,68.27,34700.0,38.2732,38.2787,38.206,38.206,34700.0
2009-08-17 12:40:00,68.28,68.3,68.21,68.25,25000.0,38.2116,38.2228,38.1724,38.1948,25000.0
2009-08-17 12:50:00,68.25,68.25,68.15,68.18,33300.0,38.1948,38.1948,38.1388,38.1556,33300.0
2009-08-17 13:00:00,68.21,68.36,68.08,68.36,30100.0,38.1724,38.2564,38.0997,38.2564,30100.0
2009-08-17 13:10:00,68.33,68.5,68.3,68.5,33700.0,38.2396,38.3347,38.2228,38.3347,33700.0
2009-08-17 13:20:00,68.5,68.5,68.31,68.38,42300.0,38.3347,38.3347,38.2284,38.2676,42300.0
2009-08-17 13:30:00,68.37,68.37,68.21,68.28,32900.0,38.262,38.262,38.1724,38.2116,32900.0
2009-08-17 13:40:00,68.27,68.5,68.2,68.5,51300.0,38.206,38.3347,38.1668,38.3347,51300.0
2009-08-17 13:50:00,68.5,68.53,68.45,68.5,80300.0,38.3347,38.3515,38.3067,38.3347,80300.0
2009-08-17 14:00:00,68.5,68.5,68.41,68.5,62400.0,38.3347,38.3347,38.2843,38.3347,62400.0
2009-08-17 14:10:00,68.49,68.5,68.4,68.45,51900.0,38.3291,38.3347,38.2787,38.3067,51900.0
2009-08-17 14:20:00,68.44,68.48,68.17,68.27,57700.0,38.3011,38.3235,38.15,38.206,57700.0
2009-08-17 14:30:00,68.27,68.45,68.22,68.32,26700.0,38.206,38.3067,38.178,38.234,26700.0
2009-08-17 14:40:00,68.32,68.37,68.26,68.32,35700.0,38.234,38.262,38.2004,38.234,35700.0
2009-08-17 14:50:00,68.31,68.35,68.18,68.18,36000.0,38.2284,38.2508,38.1556,38.1556,36000.0
2009-08-17 15:00:00,68.19,68.26,68.13,68.15,75200.0,38.1612,38.2004,38.1276,38.1388,75200.0
2009-08-17 15:10:00,68.17,68.28,68.11,68.21,54300.0,38.15,38.2116,38.1165,38.1724,54300.0
2009-08-17 15:20:00,68.21,68.25,67.83,67.9,108200.0,38.1724,38.1948,37.9598,37.9989,108200.0
2009-08-17 15:30:00,67.89,67.95,67.63,67.78,107600.0,37.9933,38.0269,37.8478,37.9318,107600.0
2009-08-17 15:40:00,67.78,67.82,67.37,67.4,264900.0,37.9318,37.9542,37.7023,37.7191,264900.0
2009-08-17 15:50:00,67.39,68.02,67.38,67.73,475300.0,37.7135,38.0661,37.7079,37.9038,475300.0
2009-08-18 09:30:00,67.86,68.26,66.85,67.01,155800.0,37.9765,38.2004,37.4113,37.5009,155800.0
2009-08-18 09:40:00,67.01,67.09,66.82,67.04,95500.0,37.5009,37.5456,37.3945,37.5176,95500.0
2009-08-18 09:50:00,67.03,67.39,66.85,66.89,110300.0,37.5121,37.7135,37.4113,37.4337,110300.0
2009-08-18 10:00:00,66.9,67.04,66.86,67.0,83200.0,37.4393,37.5176,37.4169,37.4953,83200.0
2009-08-18 10:10:00,67.0,67.29,66.97,67.02,139500.0,37.4953,37.6576,37.4785,37.5065,139500.0
2009-08-18 10:20:00,67.0,67.28,66.99,67.24,63100.0,37.4953,37.652,37.4897,37.6296,63100.0
2009-08-18 10:30:00,67.23,67.53,67.19,67.5,48100.0,37.624,37.7919,37.6016,37.7751,48100.0
2009-08-18 10:40:00,67.53,67.53,67.18,67.35,43000.0,37.7919,37.7919,37.596,37.6911,43000.0
2009-08-18 10:50:00,67.35,67.45,67.22,67.28,30200.0,37.6911,37.7471,37.6184,37.652,30200.0
2009-08-18 11:00:00,67.28,67.6,67.28,67.58,28600.0,37.652,37.831,37.652,37.8198,28600.0
2009-08-18 11:10:00,67.57,67.78,67.56,67.64,36400.0,37.8143,37.9318,37.8087,37.8534,36400.0
2009-08-18 11:20:00,67.64,67.81,67.56,67.78,27500.0,37.8534,37.9486,37.8087,37.9318,27500.0
2009-08-18 11:30:00,67.78,67.97,67.78,67.93,32000.0,37.9318,38.0381,37.9318,38.0157,32000.0
2009-08-18 11:40:00,67.92,67.95,67.73,67.74,31000.0,38.0101,38.0269,37.9038,37.9094,31000.0
2009-08-18 11:50:00,67.75,67.84,67.73,67.82,20700.0,37.915,37.9654,37.9038,37.9542,20700.0
2009-08-18 12:00:00,67.82,68.0,67.81,67.92,60300.0,37.9542,38.0549,37.9486,38.0101,60300.0
2009-08-18 12:10:00,67.93,68.0,67.8,68.0,25500.0,38.0157,38.0549,37.943,38.0549,25500.0
2009-08-18 12:20:00,67.98,68.0,67.91,67.99,43600.0,38.0437,38.0549,38.0045,38.0493,43600.0
2009-08-18 12:30:00,67.99,67.99,67.79,67.86,27200.0,38.0493,38.0493,37.9374,37.9765,27200.0
2009-08-18 12:40:00,67.83,67.97,67.83,67.88,56300.0,37.9598,38.0381,37.9598,37.9877,56300.0
2009-08-18 12:50:00,67.86,67.93,67.83,67.92,25500.0,37.9765,38.0157,37.9598,38.0101,25500.0
2009-08-18 13:00:00,67.9,67.99,67.87,67.93,53000.0,37.9989,38.0493,37.9821,38.0157,53000.0
2009-08-18 13:10:00,67.92,67.95,67.77,67.86,24200.0,38.0101,38.0269,37.9262,37.9765,24200.0
2009-08-18 13:20:00,67.87,67.96,67.85,67.85,22300.0,37.9821,38.0325,37.9709,37.9709,22300.0
2009-08-18 13:30:00,67.85,67.89,67.73,67.79,34000.0,37.9709,37.9933,37.9038,37.9374,34000.0
2009-08-18 13:40:00,67.8,67.89,67.77,67.86,19000.0,37.943,37.9933,37.9262,37.9765,19000.0
2009-08-18 13:50:00,67.87,67.91,67.78,67.83,14700.0,37.9821,38.0045,37.9318,37.9598,14700.0
2009-08-18 14:00:00,67.82,68.0,67.71,67.78,40500.0,37.9542,38.0549,37.8926,37.9318,40500.0
2009-08-18 14:10:00,67.78,67.89,67.74,67.77,22100.0,37.9318,37.9933,37.9094,37.9262,22100.0
2009-08-18 14:20:00,67.78,67.9,67.77,67.9,24100.0,37.9318,37.9989,37.9262,37.9989,24100.0
2009-08-18 14:30:00,67.9,67.93,67.6,67.67,39100.0,37.9989,38.0157,37.831,37.8702,39100.0
2009-08-18 14:40:00,67.64,67.7,67.58,67.66,27500.0,37.8534,37.887,37.8198,37.8646,27500.0
2009-08-18 14:50:00,67.66,67.79,67.65,67.75,31600.0,37.8646,37.9374,37.859,37.915,31600.0
2009-08-18 15:00:00,67.76,67.94,67.76,67.93,53100.0,37.9206,38.0213,37.9206,38.0157,53100.0
2009-08-18 15:10:00,67.93,67.93,67.66,67.74,75200.0,38.0157,38.0157,37.8646,37.9094,75200.0
2009-08-18 15:20:00,67.69,67.77,67.44,67.52,59200.0,37.8814,37.9262,37.7415,37.7863,59200.0
2009-08-18 15:30:00,67.51,67.58,67.36,67.55,55700.0,37.7807,37.8198,37.6967,37.8031,55700.0
2009-08-18 15:40:00,67.55,67.74,67.53,67.74,109300.0,37.8031,37.9094,37.7919,37.9094,109300.0
2009-08-18 15:50:00,67.74,67.82,67.63,67.68,259300.0,37.9094,37.9542,37.8478,37.8758,259300.0
2009-08-19 09:30:00,66.8,67.15,66.48,66.97,77900.0,37.3833,37.5792,37.2043,37.4785,77900.0
2009-08-19 09:40:00,66.97,67.4,66.81,66.86,58400.0,37.4785,37.7191,37.3889,37.4169,58400.0
2009-08-19 09:50:00,66.86,67.02,66.59,66.61,68400.0,37.4169,37.5065,37.2658,37.277,68400.0
2009-08-19 10:00:00,66.61,67.39,66.61,67.23,32700.0,37.277,37.7135,37.277,37.624,32700.0
2009-08-19 10:10:00,67.3,67.39,66.78,66.94,30100.0,37.6632,37.7135,37.3721,37.4617,30100.0
2009-08-19 10:20:00,66.92,67.06,66.67,66.83,22600.0,37.4505,37.5288,37.3106,37.4001,22600.0
2009-08-19 10:30:00,66.87,67.24,66.86,67.11,41200.0,37.4225,37.6296,37.4169,37.5568,41200.0
2009-08-19 10:40:00,67.14,67.31,66.79,66.85,26500.0,37.5736,37.6687,37.3777,37.4113,26500.0
2009-08-19 10:50:00,66.82,66.96,66.71,66.96,20100.0,37.3945,37.4729,37.333,37.4729,20100.0
2009-08-19 11:00:00,66.88,67.0,66.74,66.78,23400.0,37.4281,37.4953,37.3498,37.3721,23400.0
2009-08-19 11:10:00,66.76,66.86,66.62,66.7,18600.0,37.361,37.4169,37.2826,37.3274,18600.0
2009-08-19 11:20:00,66.7,66.85,66.56,66.83,28600.0,37.3274,37.4113,37.249,37.4001,28600.0
2009-08-19 11:30:00,66.83,66.85,66.67,66.77,18500.0,37.4001,37.4113,37.3106,37.3665,18500.0
2009-08-19 11:40:00,66.77,67.01,66.77,67.01,18600.0,37.3665,37.5009,37.3665,37.5009,18600.0
2009-08-19 11:50:00,67.01,67.4,66.96,67.28,55800.0,37.5009,37.7191,37.4729,37.652,55800.0
2009-08-19 12:00:00,67.28,67.4,67.15,67.4,62800.0,37.652,37.7191,37.5792,37.7191,62800.0
2009-08-19 12:10:00,67.4,67.54,67.32,67.38,62600.0,37.7191,37.7975,37.6743,37.7079,62600.0
2009-08-19 12:20:00,67.36,67.39,67.02,67.1,35500.0,37.6967,37.7135,37.5065,37.5512,35500.0
2009-08-19 12:30:00,67.09,67.36,66.96,67.36,30200.0,37.5456,37.6967,37.4729,37.6967,30200.0
2009-08-19 12:40:00,67.33,67.33,67.1,67.18,14200.0,37.6799,37.6799,37.5512,37.596,14200.0
2009-08-19 12:50:00,67.17,67.38,67.16,67.33,17400.0,37.5904,37.7079,37.5848,37.6799,17400.0
2009-08-19 13:00:00,67.29,67.37,67.01,67.22,31200.0,37.6576,37.7023,37.5009,37.6184,31200.0
2009-08-19 13:10:00,67.22,67.36,67.1,67.19,24300.0,37.6184,37.6967,37.5512,37.6016,24300.0
2009-08-19 13:20:00,67.15,67.33,67.15,67.32,12700.0,37.5792,37.6799,37.5792,37.6743,12700.0
2009-08-19 13:30:00,67.32,67.4,67.22,67.39,26200.0,37.6743,37.7191,37.6184,37.7135,26200.0
2009-08-19 13:40:00,67.39,67.4,67.28,67.4,21600.0,37.7135,37.7191,37.652,37.7191,21600.0
2009-08-19 13:50:00,67.4,67.4,67.33,67.4,23000.0,37.7191,37.7191,37.6799,37.7191,23000.0
2009-08-19 14:00:00,67.4,67.4,67.24,67.27,22600.0,37.7191,37.7191,37.6296,37.6464,22600.0
2009-08-19 14:10:00,67.25,67.31,67.18,67.31,21700.0,37.6352,37.6687,37.596,37.6687,21700.0
2009-08-19 14:20:00,67.3,67.37,67.11,67.11,33900.0,37.6632,37.7023,37.5568,37.5568,33900.0
2009-08-19 14:30:00,67.13,67.16,67.01,67.1,24200.0,37.568,37.5848,37.5009,37.5512,24200.0
2009-08-19 14:40:00,67.09,67.2,67.0,67.2,19400.0,37.5456,37.6072,37.4953,37.6072,19400.0
2009-08-19 14:50:00,67.2,67.2,67.15,67.19,44000.0,37.6072,37.6072,37.5792,37.6016,44000.0
2009-08-19 15:00:00,67.2,67.2,67.05,67.15,45700.0,37.6072,37.6072,37.5232,37.5792,45700.0
2009-08-19 15:10:00,67.16,67.2,67.06,67.13,61700.0,37.5848,37.6072,37.5288,37.568,61700.0
2009-08-19 15:20:00,67.13,67.17,67.02,67.13,31300.0,37.568,37.5904,37.5065,37.568,31300.0
2009-08-19 15:30:00,67.11,67.2,67.0,67.2,88700.0,37.5568,37.6072,37.4953,37.6072,88700.0
2009-08-19 15:40:00,67.18,67.4,67.13,67.38,156200.0,37.596,37.7191,37.568,37.7079,156200.0
2009-08-19 15:50:00,67.4,67.52,67.31,67.4,200700.0,37.7191,37.7863,37.6687,37.7191,200700.0
2009-08-20 09:30:00,67.5,67.5,66.94,67.49,63600.0,37.7751,37.7751,37.4617,37.7695,63600.0
2009-08-20 09:40:00,67.5,67.8,67.5,67.69,57900.0,37.7751,37.943,37.7751,37.8814,57900.0
2009-08-20 09:50:00,67.73,68.05,67.71,68.05,95900.0,37.9038,38.0829,37.8926,38.0829,95900.0
2009-08-20 10:00:00,68.05,68.05,67.66,67.81,71200.0,38.0829,38.0829,37.8646,37.9486,71200.0
2009-08-20 10:10:00,67.83,68.04,67.76,67.97,41300.0,37.9598,38.0773,37.9206,38.0381,41300.0
2009-08-20 10:20:00,67.94,67.97,67.81,67.89,55100.0,38.0213,38.0381,37.9486,37.9933,55100.0
2009-08-20 10:30:00,67.93,68.0,67.9,67.99,40800.0,38.0157,38.0549,37.9989,38.0493,40800.0
2009-08-20 10:40:00,68.0,68.25,67.96,68.2,49700.0,38.0549,38.1948,38.0325,38.1668,49700.0
2009-08-20 10:50:00,68.2,68.44,68.2,68.29,66800.0,38.1668,38.3011,38.1668,38.2172,66800.0
2009-08-20 11:00:00,68.32,68.53,68.25,68.5,78100.0,38.234,38.3515,38.1948,38.3347,78100.0
2009-08-20 11:10:00,68.5,68.74,68.37,68.65,54100.0,38.3347,38.469,38.262,38.4187,54100.0
2009-08-20 11:20:00,68.65,68.77,68.45,68.53,42800.0,38.4187,38.4858,38.3067,38.3515,42800.0
2009-08-20 11:30:00,68.55,68.55,68.25,68.35,44900.0,38.3627,38.3627,38.1948,38.2508,44900.0
2009-08-20 11:40:00,68.36,68.5,68.36,68.49,34500.0,38.2564,38.3347,38.2564,38.3291,34500.0
2009-08-20 11:50:00,68.5,68.59,68.3,68.32,44100.0,38.3347,38.3851,38.2228,38.234,44100.0
2009-08-20 12:00:00,68.32,68.46,68.32,68.4,20200.0,38.234,38.3123,38.234,38.2787,20200.0
2009-08-20 12:10:00,68.42,68.5,68.29,68.5,15600.0,38.2899,38.3347,38.2172,38.3347,15600.0
2009-08-20 12:20:00,68.5,68.5,68.39,68.43,26800.0,38.3347,38.3347,38.2732,38.2955,26800.0
2009-08-20 12:30:00,68.45,68.6,68.45,68.6,38400.0,38.3067,38.3907,38.3067,38.3907,38400.0
2009-08-20 12:40:00,68.6,68.62,68.47,68.56,39500.0,38.3907,38.4019,38.3179,38.3683,39500.0
2009-08-20 12:50:00,68.58,68.58,68.49,68.5,16800.0,38.3795,38.3795,38.3291,38.3347,16800.0
2009-08-20 13:00:00,68.49,68.57,68.45,68.54,22800.0,38.3291,38.3739,38.3067,38.3571,22800.0
2009-08-20 13:10:00,68.53,68.58,68.46,68.5,20900.0,38.3515,38.3795,38.3123,38.3347,20900.0
2009-08-20 13:20:00,68.48,68.5,68.41,68.48,27200.0,38.3235,38.3347,38.2843,38.3235,27200.0
2009-08-20 13:30:00,68.49,68.81,68.49,68.79,25700.0,38.3291,38.5082,38.3291,38.497,25700.0
2009-08-20 13:40:00,68.78,68.9,68.6,68.76,20800.0,38.4914,38.5586,38.3907,38.4802,20800.0
2009-08-20 13:50:00,68.77,68.94,68.77,68.93,15100.0,38.4858,38.5809,38.4858,38.5754,15100.0
2009-08-20 14:00:00,68.89,69.29,68.83,69.26,67800.0,38.553,38.7768,38.5194,38.76,67800.0
2009-08-20 14:10:00,69.28,69.33,68.99,69.01,46800.0,38.7712,38.7992,38.6089,38.6201,46800.0
2009-08-20 14:20:00,69.01,69.01,68.8,68.82,35800.0,38.6201,38.6201,38.5026,38.5138,35800.0
2009-08-20 14:30:00,68.79,68.88,68.72,68.72,14900.0,38.497,38.5474,38.4578,38.4578,14900.0
2009-08-20 14:40:00,68.72,68.72,68.55,68.59,20600.0,38.4578,38.4578,38.3627,38.3851,20600.0
2009-08-20 14:50:00,68.57,68.73,68.53,68.61,23900.0,38.3739,38.4634,38.3515,38.3963,23900.0
2009-08-20 15:00:00,68.62,68.89,68.62,68.81,31000.0,38.4019,38.553,38.4019,38.5082,31000.0
2009-08-20 15:10:00,68.8,69.0,68.79,68.98,45000.0,38.5026,38.6145,38.497,38.6033,45000.0
2009-08-20 15:20:00,68.99,69.0,68.92,68.99,49800.0,38.6089,38.6145,38.5698,38.6089,49800.0
2009-08-20 15:30:00,68.98,69.0,68.84,68.96,86100.0,38.6033,38.6145,38.525,38.5921,86100.0
2009-08-20 15:40:00,68.95,69.06,68.83,68.83,184800.0,38.5865,38.6481,38.5194,38.5194,184800.0
2009-08-20 15:50:00,68.84,69.06,68.79,68.97,353100.0,38.525,38.6481,38.497,38.5977,353100.0
2009-08-21 09:30:00,69.52,69.71,68.85,69.18,146600.0,38.9055,39.0119,38.5306,38.7153,146600.0
2009-08-21 09:40:00,69.19,69.8,69.16,69.48,44500.0,38.7209,39.0622,38.7041,38.8831,44500.0
2009-08-21 09:50:00,69.44,70.0,69.39,69.93,62300.0,38.8608,39.1742,38.8328,39.135,62300.0
2009-08-21 10:00:00,69.95,70.45,69.94,70.45,149100.0,39.1462,39.426,39.1406,39.426,149100.0
2009-08-21 10:10:00,70.43,70.85,70.23,70.81,87600.0,39.4148,39.6498,39.3029,39.6275,87600.0
2009-08-21 10:20:00,70.82,70.82,70.11,70.17,63700.0,39.6331,39.6331,39.2357,39.2693,63700.0
2009-08-21 10:30:00,70.17,70.57,70.16,70.56,49700.0,39.2693,39.4931,39.2637,39.4875,49700.0
2009-08-21 10:40:00,70.53,70.68,70.45,70.55,39800.0,39.4708,39.5547,39.426,39.482,39800.0
2009-08-21 10:50:00,70.53,70.76,70.51,70.68,44400.0,39.4708,39.5995,39.4596,39.5547,44400.0
2009-08-21 11:00:00,70.68,70.95,70.61,70.72,31400.0,39.5547,39.7058,39.5155,39.5771,31400.0
2009-08-21 11:10:00,70.73,70.89,70.7,70.77,33900.0,39.5827,39.6722,39.5659,39.6051,33900.0
2009-08-21 11:20:00,70.77,70.84,70.61,70.61,28700.0,39.6051,39.6442,39.5155,39.5155,28700.0
2009-08-21 11:30:00,70.63,70.69,70.41,70.48,25500.0,39.5267,39.5603,39.4036,39.4428,25500.0
2009-08-21 11:40:00,70.48,70.54,70.42,70.54,19000.0,39.4428,39.4764,39.4092,39.4764,19000.0
2009-08-21 11:50:00,70.54,70.68,70.4,70.49,41100.0,39.4764,39.5547,39.398,39.4484,41100.0
2009-08-21 12:00:00,70.47,70.73,70.45,70.68,30800.0,39.4372,39.5827,39.426,39.5547,30800.0
2009-08-21 12:10:00,70.69,70.7,70.42,70.44,35900.0,39.5603,39.5659,39.4092,39.4204,35900.0
2009-08-21 12:20:00,70.42,70.61,70.36,70.51,34000.0,39.4092,39.5155,39.3756,39.4596,34000.0
2009-08-21 12:30:00,70.55,70.56,70.14,70.14,24700.0,39.482,39.4875,39.2525,39.2525,24700.0
2009-08-21 12:40:00,70.17,70.33,70.15,70.25,29300.0,39.2693,39.3588,39.2581,39.3141,29300.0
2009-08-21 12:50:00,70.25,70.43,70.21,70.42,24600.0,39.3141,39.4148,39.2917,39.4092,24600.0
2009-08-21 13:00:00,70.42,70.49,70.34,70.44,24700.0,39.4092,39.4484,39.3644,39.4204,24700.0
2009-08-21 13:10:00,70.45,70.74,70.45,70.66,34400.0,39.426,39.5883,39.426,39.5435,34400.0
2009-08-21 13:20:00,70.64,70.7,70.56,70.61,20900.0,39.5323,39.5659,39.4875,39.5155,20900.0
2009-08-21 13:30:00,70.58,70.58,70.34,70.36,18600.0,39.4987,39.4987,39.3644,39.3756,18600.0
2009-08-21 13:40:00,70.37,70.41,70.16,70.22,32000.0,39.3812,39.4036,39.2637,39.2973,32000.0
2009-08-21 13:50:00,70.21,70.21,70.12,70.16,16400.0,39.2917,39.2917,39.2413,39.2637,16400.0
2009-08-21 14:00:00,70.17,70.29,70.03,70.18,33200.0,39.2693,39.3364,39.1909,39.2749,33200.0
2009-08-21 14:10:00,70.2,70.23,70.08,70.08,16300.0,39.2861,39.3029,39.2189,39.2189,16300.0
2009-08-21 14:20:00,70.09,70.23,70.07,70.22,25800.0,39.2245,39.3029,39.2133,39.2973,25800.0
2009-08-21 14:30:00,70.2,70.23,70.14,70.18,18800.0,39.2861,39.3029,39.2525,39.2749,18800.0
2009-08-21 14:40:00,70.17,70.2,70.07,70.1,20200.0,39.2693,39.2861,39.2133,39.2301,20200.0
2009-08-21 14:50:00,70.07,70.15,70.04,70.09,24800.0,39.2133,39.2581,39.1965,39.2245,24800.0
2009-08-21 15:00:00,70.09,70.24,70.08,70.18,36900.0,39.2245,39.3085,39.2189,39.2749,36900.0
2009-08-21 15:10:00,70.19,70.45,70.17,70.23,78100.0,39.2805,39.426,39.2693,39.3029,78100.0
2009-08-21 15:20:00,70.25,70.29,70.15,70.18,66200.0,39.3141,39.3364,39.2581,39.2749,66200.0
2009-08-21 15:30:00,70.19,70.4,70.12,70.22,84100.0,39.2805,39.398,39.2413,39.2973,84100.0
2009-08-21 15:40:00,70.23,70.25,69.94,70.16,150700.0,39.3029,39.3141,39.1406,39.2637,150700.0
2009-08-21 15:50:00,70.18,70.45,70.05,70.34,379400.0,39.2749,39.426,39.2021,39.3644,379400.0
2009-08-24 09:30:00,71.07,71.44,70.7,71.06,72100.0,39.773,39.98,39.5659,39.7674,72100.0
2009-08-24 09:40:00,71.09,71.09,70.41,70.55,48200.0,39.7842,39.7842,39.4036,39.482,48200.0
2009-08-24 09:50:00,70.55,71.11,70.44,70.99,59000.0,39.482,39.7953,39.4204,39.7282,59000.0
2009-08-24 10:00:00,70.95,71.37,70.95,71.26,33600.0,39.7058,39.9408,39.7058,39.8793,33600.0
2009-08-24 10:10:00,71.29,71.4,71.2,71.28,19400.0,39.8961,39.9576,39.8457,39.8905,19400.0
2009-08-24 10:20:00,71.27,71.28,70.98,71.18,40000.0,39.8849,39.8905,39.7226,39.8345,40000.0
2009-08-24 10:30:00,71.2,71.29,70.87,70.99,43700.0,39.8457,39.8961,39.661,39.7282,43700.0
2009-08-24 10:40:00,71.02,71.02,70.73,70.78,45700.0,39.745,39.745,39.5827,39.6107,45700.0
2009-08-24 10:50:00,70.8,70.8,70.62,70.62,41400.0,39.6219,39.6219,39.5211,39.5211,41400.0
2009-08-24 11:00:00,70.64,70.88,70.54,70.86,44500.0,39.5323,39.6666,39.4764,39.6554,44500.0
2009-08-24 11:10:00,70.89,70.96,70.83,70.9,41000.0,39.6722,39.7114,39.6386,39.6778,41000.0
2009-08-24 11:20:00,70.93,71.0,70.83,70.94,46800.0,39.6946,39.7338,39.6386,39.7002,46800.0
2009-08-24 11:30:00,70.94,71.0,70.88,71.0,25000.0,39.7002,39.7338,39.6666,39.7338,25000.0
2009-08-24 11:40:00,71.0,71.1,70.98,71.04,16700.0,39.7338,39.7897,39.7226,39.7562,16700.0
2009-08-24 11:50:00,71.03,71.07,71.0,71.0,38500.0,39.7506,39.773,39.7338,39.7338,38500.0
2009-08-24 12:00:00,71.01,71.16,71.0,71.04,24200.0,39.7394,39.8233,39.7338,39.7562,24200.0
2009-08-24 12:10:00,71.03,71.16,71.03,71.09,9700.0,39.7506,39.8233,39.7506,39.7842,9700.0
2009-08-24 12:20:00,71.04,71.2,71.04,71.07,12400.0,39.7562,39.8457,39.7562,39.773,12400.0
2009-08-24 12:30:00,71.07,71.23,71.0,71.06,48800.0,39.773,39.8625,39.7338,39.7674,48800.0
2009-08-24 12:40:00,71.06,71.3,71.06,71.23,19800.0,39.7674,39.9017,39.7674,39.8625,19800.0
2009-08-24 12:50:00,71.23,71.34,71.02,71.04,40700.0,39.8625,39.9241,39.745,39.7562,40700.0
2009-08-24 13:00:00,71.03,71.05,70.64,70.71,47200.0,39.7506,39.7618,39.5323,39.5715,47200.0
2009-08-24 13:10:00,70.71,70.9,70.56,70.75,38000.0,39.5715,39.6778,39.4875,39.5939,38000.0
2009-08-24 13:20:00,70.74,70.79,70.24,70.39,45900.0,39.5883,39.6163,39.3085,39.3924,45900.0
2009-08-24 13:30:00,70.38,71.04,70.37,71.01,36700.0,39.3868,39.7562,39.3812,39.7394,36700.0
2009-08-24 13:40:00,71.01,71.08,70.75,71.06,37100.0,39.7394,39.7786,39.5939,39.7674,37100.0
2009-08-24 13:50:00,71.03,71.14,70.93,71.07,27600.0,39.7506,39.8121,39.6946,39.773,27600.0
2009-08-24 14:00:00,71.08,71.08,70.9,70.99,19500.0,39.7786,39.7786,39.6778,39.7282,19500.0
2009-08-24 14:10:00,70.95,71.36,70.95,71.17,26100.0,39.7058,39.9353,39.7058,39.8289,26100.0
2009-08-24 14:20:00,71.14,71.16,70.92,71.15,28800.0,39.8121,39.8233,39.689,39.8177,28800.0
2009-08-24 14:30:00,71.16,71.18,71.02,71.16,29300.0,39.8233,39.8345,39.745,39.8233,29300.0
2009-08-24 14:40:00,71.16,71.21,71.11,71.18,23300.0,39.8233,39.8513,39.7953,39.8345,23300.0
2009-08-24 14:50:00,71.19,71.29,71.15,71.21,39200.0,39.8401,39.8961,39.8177,39.8513,39200.0
2009-08-24 15:00:00,71.24,71.24,70.52,70.64,78100.0,39.8681,39.8681,39.4652,39.5323,78100.0
2009-08-24 15:10:00,70.63,70.83,70.61,70.67,61600.0,39.5267,39.6386,39.5155,39.5491,61600.0
2009-08-24 15:20:00,70.67,70.89,70.5,70.77,74900.0,39.5491,39.6722,39.454,39.6051,74900.0
2009-08-24 15:30:00,70.76,70.87,70.58,70.61,80400.0,39.5995,39.661,39.4987,39.5155,80400.0
2009-08-24 15:40:00,70.62,70.74,70.39,70.64,118100.0,39.5211,39.5883,39.3924,39.5323,118100.0
2009-08-24 15:50:00,70.66,70.78,70.46,70.52,197900.0,39.5435,39.6107,39.4316,39.4652,197900.0
2009-08-25 09:30:00,71.35,71.35,70.04,70.25,108800.0,39.9297,39.9297,39.1965,39.3141,108800.0
2009-08-25 09:40:00,70.25,70.64,70.15,70.64,94300.0,39.3141,39.5323,39.2581,39.5323,94300.0
2009-08-25 09:50:00,70.64,70.76,70.39,70.49,65500.0,39.5323,39.5995,39.3924,39.4484,65500.0
2009-08-25 10:00:00,70.49,70.75,70.3,70.51,87200.0,39.4484,39.5939,39.342,39.4596,87200.0
2009-08-25 10:10:00,70.53,70.7,69.86,69.97,68300.0,39.4708,39.5659,39.0958,39.1574,68300.0
2009-08-25 10:20:00,70.01,70.4,69.89,70.16,42800.0,39.1798,39.398,39.1126,39.2637,42800.0
2009-08-25 10:30:00,70.18,70.46,70.1,70.21,42000.0,39.2749,39.4316,39.2301,39.2917,42000.0
2009-08-25 10:40:00,70.24,70.25,70.11,70.21,62300.0,39.3085,39.3141,39.2357,39.2917,62300.0
2009-08-25 10:50:00,70.22,70.25,70.13,70.22,41900.0,39.2973,39.3141,39.2469,39.2973,41900.0
2009-08-25 11:00:00,70.19,70.3,70.16,70.3,85800.0,39.2805,39.342,39.2637,39.342,85800.0
2009-08-25 11:10:00,70.3,70.54,70.27,70.39,39200.0,39.342,39.4764,39.3253,39.3924,39200.0
2009-08-25 11:20:00,70.4,70.6,70.25,70.58,21500.0,39.398,39.5099,39.3141,39.4987,21500.0
2009-08-25 11:30:00,70.54,70.62,70.45,70.52,51500.0,39.4764,39.5211,39.426,39.4652,51500.0
2009-08-25 11:40:00,70.5,70.59,70.4,70.47,49500.0,39.454,39.5043,39.398,39.4372,49500.0
2009-08-25 11:50:00,70.49,70.85,70.47,70.77,91100.0,39.4484,39.6498,39.4372,39.6051,91100.0
2009-08-25 12:00:00,70.78,70.96,70.78,70.93,45200.0,39.6107,39.7114,39.6107,39.6946,45200.0
2009-08-25 12:10:00,70.99,71.15,70.95,71.12,34800.0,39.7282,39.8177,39.7058,39.8009,34800.0
2009-08-25 12:20:00,71.11,71.37,71.04,71.26,37100.0,39.7953,39.9408,39.7562,39.8793,37100.0
2009-08-25 12:30:00,71.29,71.36,71.24,71.28,41500.0,39.8961,39.9353,39.8681,39.8905,41500.0
2009-08-25 12:40:00,71.28,71.28,71.0,71.02,71600.0,39.8905,39.8905,39.7338,39.745,71600.0
2009-08-25 12:50:00,71.04,71.1,71.0,71.02,27300.0,39.7562,39.7897,39.7338,39.745,27300.0
2009-08-25 13:00:00,71.02,71.07,70.97,71.03,31800.0,39.745,39.773,39.717,39.7506,31800.0
2009-08-25 13:10:00,71.05,71.17,71.0,71.07,15900.0,39.7618,39.8289,39.7338,39.773,15900.0
2009-08-25 13:20:00,71.06,71.12,70.9,71.0,50200.0,39.7674,39.8009,39.6778,39.7338,50200.0
2009-08-25 13:30:00,71.0,71.12,70.93,70.97,62300.0,39.7338,39.8009,39.6946,39.717,62300.0
2009-08-25 13:40:00,70.97,71.0,70.9,70.97,16400.0,39.717,39.7338,39.6778,39.717,16400.0
2009-08-25 13:50:00,70.99,71.0,70.91,70.98,43800.0,39.7282,39.7338,39.6834,39.7226,43800.0
2009-08-25 14:00:00,70.98,71.07,70.97,71.03,58500.0,39.7226,39.773,39.717,39.7506,58500.0
2009-08-25 14:10:00,71.03,71.11,70.95,71.03,42400.0,39.7506,39.7953,39.7058,39.7506,42400.0
2009-08-25 14:20:00,71.01,71.11,70.86,70.86,45800.0,39.7394,39.7953,39.6554,39.6554,45800.0
2009-08-25 14:30:00,70.91,70.91,70.53,70.59,22800.0,39.6834,39.6834,39.4708,39.5043,22800.0
2009-08-25 14:40:00,70.56,70.75,70.55,70.75,19200.0,39.4875,39.5939,39.482,39.5939,19200.0
2009-08-25 14:50:00,70.76,70.87,70.72,70.87,25600.0,39.5995,39.661,39.5771,39.661,25600.0
2009-08-25 15:00:00,70.84,71.0,70.8,70.82,31300.0,39.6442,39.7338,39.6219,39.6331,31300.0
2009-08-25 15:10:00,70.83,71.0,70.81,70.85,31900.0,39.6386,39.7338,39.6275,39.6498,31900.0
2009-08-25 15:20:00,70.84,71.0,70.81,70.97,53900.0,39.6442,39.7338,39.6275,39.717,53900.0
2009-08-25 15:30:00,70.97,71.0,70.85,71.0,85200.0,39.717,39.7338,39.6498,39.7338,85200.0
2009-08-25 15:40:00,71.0,71.0,70.88,70.91,115300.0,39.7338,39.7338,39.6666,39.6834,115300.0
2009-08-25 15:50:00,70.92,71.0,70.9,70.99,287100.0,39.689,39.7338,39.6778,39.7282,287100.0
2009-08-26 09:30:00,70.31,70.96,70.31,70.64,56500.0,39.3476,39.7114,39.3476,39.5323,56500.0
2009-08-26 09:40:00,70.67,70.67,70.19,70.37,59000.0,39.5491,39.5491,39.2805,39.3812,59000.0
2009-08-26 09:50:00,70.33,70.66,70.27,70.65,84100.0,39.3588,39.5435,39.3253,39.5379,84100.0
2009-08-26 10:00:00,70.58,70.81,70.39,70.52,87000.0,39.4987,39.6275,39.3924,39.4652,87000.0
2009-08-26 10:10:00,70.55,70.74,70.25,70.67,39700.0,39.482,39.5883,39.3141,39.5491,39700.0
2009-08-26 10:20:00,70.69,70.91,70.64,70.81,72500.0,39.5603,39.6834,39.5323,39.6275,72500.0
2009-08-26 10:30:00,70.8,70.99,70.63,70.74,63200.0,39.6219,39.7282,39.5267,39.5883,63200.0
2009-08-26 10:40:00,70.73,70.75,70.51,70.75,39900.0,39.5827,39.5939,39.4596,39.5939,39900.0
2009-08-26 10:50:00,70.75,70.75,70.65,70.73,43900.0,39.5939,39.5939,39.5379,39.5827,43900.0
2009-08-26 11:00:00,70.74,70.75,70.57,70.59,38400.0,39.5883,39.5939,39.4931,39.5043,38400.0
2009-08-26 11:10:00,70.59,70.63,70.32,70.35,33400.0,39.5043,39.5267,39.3532,39.37,33400.0
2009-08-26 11:20:00,70.34,70.44,70.28,70.28,53300.0,39.3644,39.4204,39.3309,39.3309,53300.0
2009-08-26 11:30:00,70.36,70.43,70.14,70.22,39500.0,39.3756,39.4148,39.2525,39.2973,39500.0
2009-08-26 11:40:00,70.23,70.45,70.21,70.23,63400.0,39.3029,39.426,39.2917,39.3029,63400.0
2009-08-26 11:50:00,70.21,70.25,70.19,70.25,46700.0,39.2917,39.3141,39.2805,39.3141,46700.0
2009-08-26 12:00:00,70.25,70.31,70.12,70.2,50700.0,39.3141,39.3476,39.2413,39.2861,50700.0
2009-08-26 12:10:00,70.21,70.55,70.2,70.54,47500.0,39.2917,39.482,39.2861,39.4764,47500.0
2009-08-26 12:20:00,70.56,70.67,70.37,70.48,60400.0,39.4875,39.5491,39.3812,39.4428,60400.0
2009-08-26 12:30:00,70.49,70.5,70.33,70.49,36500.0,39.4484,39.454,39.3588,39.4484,36500.0
2009-08-26 12:40:00,70.49,70.53,70.42,70.52,39900.0,39.4484,39.4708,39.4092,39.4652,39900.0
2009-08-26 12:50:00,70.52,70.52,70.38,70.42,38800.0,39.4652,39.4652,39.3868,39.4092,38800.0
2009-08-26 13:00:00,70.39,70.43,70.26,70.31,35600.0,39.3924,39.4148,39.3197,39.3476,35600.0
2009-08-26 13:10:00,70.34,70.45,70.23,70.3,30900.0,39.3644,39.426,39.3029,39.342,30900.0
2009-08-26 13:20:00,70.3,70.47,70.24,70.47,32100.0,39.342,39.4372,39.3085,39.4372,32100.0
2009-08-26 13:30:00,70.48,70.58,70.39,70.58,62200.0,39.4428,39.4987,39.3924,39.4987,62200.0
2009-08-26 13:40:00,70.58,70.65,70.46,70.51,51200.0,39.4987,39.5379,39.4316,39.4596,51200.0
2009-08-26 13:50:00,70.52,70.75,70.45,70.72,32500.0,39.4652,39.5939,39.426,39.5771,32500.0
2009-08-26 14:00:00,70.74,70.75,70.51,70.51,46600.0,39.5883,39.5939,39.4596,39.4596,46600.0
2009-08-26 14:10:00,70.51,70.63,70.48,70.59,43300.0,39.4596,39.5267,39.4428,39.5043,43300.0
2009-08-26 14:20:00,70.59,70.6,70.44,70.57,70600.0,39.5043,39.5099,39.4204,39.4931,70600.0
2009-08-26 14:30:00,70.58,70.74,70.53,70.6,69600.0,39.4987,39.5883,39.4708,39.5099,69600.0
2009-08-26 14:40:00,70.6,70.67,70.51,70.65,81900.0,39.5099,39.5491,39.4596,39.5379,81900.0
2009-08-26 14:50:00,70.65,70.73,70.49,70.6,65900.0,39.5379,39.5827,39.4484,39.5099,65900.0
2009-08-26 15:00:00,70.57,70.6,70.52,70.57,105900.0,39.4931,39.5099,39.4652,39.4931,105900.0
2009-08-26 15:10:00,70.59,70.65,70.55,70.63,109800.0,39.5043,39.5379,39.482,39.5267,109800.0
2009-08-26 15:20:00,70.63,70.75,70.57,70.75,117100.0,39.5267,39.5939,39.4931,39.5939,117100.0
2009-08-26 15:30:00,70.75,70.75,70.6,70.63,137800.0,39.5939,39.5939,39.5099,39.5267,137800.0
2009-08-26 15:40:00,70.64,70.75,70.62,70.72,173900.0,39.5323,39.5939,39.5211,39.5771,173900.0
2009-08-26 15:50:00,70.73,70.96,70.7,70.75,282800.0,39.5827,39.7114,39.5659,39.5939,282800.0
2009-08-27 09:30:00,70.42,70.51,70.04,70.3,68600.0,39.4092,39.4596,39.1965,39.342,68600.0
2009-08-27 09:40:00,70.22,70.48,69.95,69.99,48100.0,39.2973,39.4428,39.1462,39.1686,48100.0
2009-08-27 09:50:00,70.03,70.06,69.87,69.88,29200.0,39.1909,39.2077,39.1014,39.107,29200.0
2009-08-27 10:00:00,69.84,69.96,69.69,69.69,68700.0,39.0846,39.1518,39.0007,39.0007,68700.0
2009-08-27 10:10:00,69.73,70.06,69.73,70.05,21200.0,39.0231,39.2077,39.0231,39.2021,21200.0
2009-08-27 10:20:00,70.13,70.23,69.92,70.23,11200.0,39.2469,39.3029,39.1294,39.3029,11200.0
2009-08-27 10:30:00,70.22,70.27,69.99,69.99,8600.0,39.2973,39.3253,39.1686,39.1686,8600.0
2009-08-27 10:40:00,69.99,70.24,69.97,70.08,22200.0,39.1686,39.3085,39.1574,39.2189,22200.0
2009-08-27 10:50:00,70.09,70.09,69.86,69.93,15200.0,39.2245,39.2245,39.0958,39.135,15200.0
2009-08-27 11:00:00,69.9,70.0,69.83,69.96,31100.0,39.1182,39.1742,39.079,39.1518,31100.0
2009-08-27 11:10:00,69.97,70.0,69.88,69.94,14000.0,39.1574,39.1742,39.107,39.1406,14000.0
2009-08-27 11:20:00,69.9,70.15,69.87,69.99,28700.0,39.1182,39.2581,39.1014,39.1686,28700.0
2009-08-27 11:30:00,69.98,70.01,69.91,70.01,55200.0,39.163,39.1798,39.1238,39.1798,55200.0
2009-08-27 11:40:00,69.99,70.16,69.89,70.03,32700.0,39.1686,39.2637,39.1126,39.1909,32700.0
2009-08-27 11:50:00,70.03,70.17,70.0,70.05,40700.0,39.1909,39.2693,39.1742,39.2021,40700.0
2009-08-27 12:00:00,70.05,70.13,70.0,70.03,26800.0,39.2021,39.2469,39.1742,39.1909,26800.0
2009-08-27 12:10:00,70.07,70.24,70.07,70.2,30600.0,39.2133,39.3085,39.2133,39.2861,30600.0
2009-08-27 12:20:00,70.2,70.3,70.2,70.27,33400.0,39.2861,39.342,39.2861,39.3253,33400.0
2009-08-27 12:30:00,70.27,70.49,70.16,70.45,47900.0,39.3253,39.4484,39.2637,39.426,47900.0
2009-08-27 12:40:00,70.48,70.5,70.24,70.4,24400.0,39.4428,39.454,39.3085,39.398,24400.0
2009-08-27 12:50:00,70.4,70.5,70.37,70.5,55800.0,39.398,39.454,39.3812,39.454,55800.0
2009-08-27 13:00:00,70.5,70.5,70.43,70.46,59000.0,39.454,39.454,39.4148,39.4316,59000.0
2009-08-27 13:10:00,70.46,70.5,70.35,70.5,22900.0,39.4316,39.454,39.37,39.454,22900.0
2009-08-27 13:20:00,70.5,70.5,70.44,70.46,54600.0,39.454,39.454,39.4204,39.4316,54600.0
2009-08-27 13:30:00,70.47,70.85,70.46,70.78,66300.0,39.4372,39.6498,39.4316,39.6107,66300.0
2009-08-27 13:40:00,70.75,70.82,70.65,70.76,45600.0,39.5939,39.6331,39.5379,39.5995,45600.0
2009-08-27 13:50:00,70.75,70.79,70.64,70.68,39800.0,39.5939,39.6163,39.5323,39.5547,39800.0
2009-08-27 14:00:00,70.7,70.81,70.69,70.75,46200.0,39.5659,39.6275,39.5603,39.5939,46200.0
2009-08-27 14:10:00,70.73,70.84,70.72,70.81,22600.0,39.5827,39.6442,39.5771,39.6275,22600.0
2009-08-27 14:20:00,70.81,71.1,70.8,71.05,32800.0,39.6275,39.7897,39.6219,39.7618,32800.0
2009-08-27 14:30:00,71.05,71.41,71.05,71.41,44100.0,39.7618,39.9632,39.7618,39.9632,44100.0
2009-08-27 14:40:00,71.41,71.65,71.32,71.42,40500.0,39.9632,40.0975,39.9129,39.9688,40500.0
2009-08-27 14:50:00,71.42,71.46,71.27,71.44,18500.0,39.9688,39.9912,39.8849,39.98,18500.0
2009-08-27 15:00:00,71.46,71.59,71.39,71.47,67200.0,39.9912,40.064,39.952,39.9968,67200.0
2009-08-27 15:10:00,71.47,71.65,71.46,71.65,89600.0,39.9968,40.0975,39.9912,40.0975,89600.0
2009-08-27 15:20:00,71.65,71.7,71.44,71.53,84900.0,40.0975,40.1255,39.98,40.0304,84900.0
2009-08-27 15:30:00,71.53,71.73,71.5,71.72,90500.0,40.0304,40.1423,40.0136,40.1367,90500.0
2009-08-27 15:40:00,71.72,71.84,71.61,71.82,142500.0,40.1367,40.2039,40.0752,40.1927,142500.0
2009-08-27 15:50:00,71.83,71.83,71.61,71.67,156300.0,40.1983,40.1983,40.0752,40.1087,156300.0
2009-08-28 09:30:00,71.97,72.4,71.39,71.78,95400.0,40.2766,40.5173,39.952,40.1703,95400.0
2009-08-28 09:40:00,71.73,71.75,70.87,70.97,41300.0,40.1423,40.1535,39.661,39.717,41300.0
2009-08-28 09:50:00,70.96,71.43,70.82,71.07,48900.0,39.7114,39.9744,39.6331,39.773,48900.0
2009-08-28 10:00:00,70.96,71.32,70.9,71.18,28500.0,39.7114,39.9129,39.6778,39.8345,28500.0
2009-08-28 10:10:00,71.03,71.45,71.03,71.4,26200.0,39.7506,39.9856,39.7506,39.9576,26200.0
2009-08-28 10:20:00,71.4,71.43,71.0,71.25,53800.0,39.9576,39.9744,39.7338,39.8737,53800.0
2009-08-28 10:30:00,71.25,71.52,71.1,71.5,21600.0,39.8737,40.0248,39.7897,40.0136,21600.0
2009-08-28 10:40:00,71.49,71.6,71.26,71.57,24100.0,40.008,40.0696,39.8793,40.0528,24100.0
2009-08-28 10:50:00,71.57,71.59,71.23,71.29,30200.0,40.0528,40.064,39.8625,39.8961,30200.0
2009-08-28 11:00:00,71.28,71.58,71.23,71.54,30600.0,39.8905,40.0584,39.8625,40.036,30600.0
2009-08-28 11:10:00,71.52,71.6,71.32,71.44,29100.0,40.0248,40.0696,39.9129,39.98,29100.0
2009-08-28 11:20:00,71.47,71.5,71.39,71.46,26200.0,39.9968,40.0136,39.952,39.9912,26200.0
2009-08-28 11:30:00,71.46,71.5,71.39,71.42,37400.0,39.9912,40.0136,39.952,39.9688,37400.0
2009-08-28 11:40:00,71.46,71.49,71.23,71.43,20300.0,39.9912,40.008,39.8625,39.9744,20300.0
2009-08-28 11:50:00,71.43,71.49,71.34,71.44,11100.0,39.9744,40.008,39.9241,39.98,11100.0
2009-08-28 12:00:00,71.47,71.5,71.36,71.36,34900.0,39.9968,40.0136,39.9353,39.9353,34900.0
2009-08-28 12:10:00,71.35,71.35,70.95,71.02,33600.0,39.9297,39.9297,39.7058,39.745,33600.0
2009-08-28 12:20:00,71.05,71.22,70.9,70.9,73400.0,39.7618,39.8569,39.6778,39.6778,73400.0
2009-08-28 12:30:00,70.93,70.99,70.81,70.9,36200.0,39.6946,39.7282,39.6275,39.6778,36200.0
2009-08-28 12:40:00,70.91,71.0,70.89,70.99,16500.0,39.6834,39.7338,39.6722,39.7282,16500.0
2009-08-28 12:50:00,70.96,71.1,70.91,71.0,21000.0,39.7114,39.7897,39.6834,39.7338,21000.0
2009-08-28 13:00:00,70.99,71.05,70.95,71.05,58200.0,39.7282,39.7618,39.7058,39.7618,58200.0
2009-08-28 13:10:00,71.05,71.25,71.05,71.19,24900.0,39.7618,39.8737,39.7618,39.8401,24900.0
2009-08-28 13:20:00,71.19,71.25,71.16,71.19,26800.0,39.8401,39.8737,39.8233,39.8401,26800.0
2009-08-28 13:30:00,71.2,71.33,71.2,71.25,29800.0,39.8457,39.9185,39.8457,39.8737,29800.0
2009-08-28 13:40:00,71.25,71.25,71.1,71.24,21100.0,39.8737,39.8737,39.7897,39.8681,21100.0
2009-08-28 13:50:00,71.2,71.25,71.2,71.23,30400.0,39.8457,39.8737,39.8457,39.8625,30400.0
2009-08-28 14:00:00,71.23,71.3,71.1,71.27,19000.0,39.8625,39.9017,39.7897,39.8849,19000.0
2009-08-28 14:10:00,71.28,71.42,71.23,71.31,25700.0,39.8905,39.9688,39.8625,39.9073,25700.0
2009-08-28 14:20:00,71.28,71.36,71.2,71.36,25400.0,39.8905,39.9353,39.8457,39.9353,25400.0
2009-08-28 14:30:00,71.34,71.37,71.2,71.29,32400.0,39.9241,39.9408,39.8457,39.8961,32400.0
2009-08-28 14:40:00,71.3,71.4,71.25,71.35,13800.0,39.9017,39.9576,39.8737,39.9297,13800.0
2009-08-28 14:50:00,71.37,71.5,71.3,71.49,36000.0,39.9408,40.0136,39.9017,40.008,36000.0
2009-08-28 15:00:00,71.48,71.5,71.34,71.39,42800.0,40.0024,40.0136,39.9241,39.952,42800.0
2009-08-28 15:10:00,71.39,71.5,71.39,71.48,32200.0,39.952,40.0136,39.952,40.0024,32200.0
2009-08-28 15:20:00,71.49,71.68,71.45,71.48,98800.0,40.008,40.1143,39.9856,40.0024,98800.0
2009-08-28 15:30:00,71.48,71.5,71.36,71.47,76500.0,40.0024,40.0136,39.9353,39.9968,76500.0
2009-08-28 15:40:00,71.48,71.5,71.26,71.44,110200.0,40.0024,40.0136,39.8793,39.98,110200.0
2009-08-28 15:50:00,71.43,71.5,71.33,71.5,174000.0,39.9744,40.0136,39.9185,40.0136,174000.0
2009-08-31 09:30:00,70.71,71.37,70.71,71.36,59700.0,39.5715,39.9408,39.5715,39.9353,59700.0
2009-08-31 09:40:00,71.27,71.42,70.98,71.25,38200.0,39.8849,39.9688,39.7226,39.8737,38200.0
2009-08-31 09:50:00,71.2,71.23,70.8,71.16,56800.0,39.8457,39.8625,39.6219,39.8233,56800.0
2009-08-31 10:00:00,71.12,71.24,70.9,71.19,27600.0,39.8009,39.8681,39.6778,39.8401,27600.0
2009-08-31 10:10:00,71.15,71.33,70.91,70.99,33500.0,39.8177,39.9185,39.6834,39.7282,33500.0
2009-08-31 10:20:00,71.04,71.2,70.77,70.96,45500.0,39.7562,39.8457,39.6051,39.7114,45500.0
2009-08-31 10:30:00,70.94,71.05,70.7,70.98,27800.0,39.7002,39.7618,39.5659,39.7226,27800.0
2009-08-31 10:40:00,71.0,71.06,70.8,70.9,18200.0,39.7338,39.7674,39.6219,39.6778,18200.0
2009-08-31 10:50:00,70.89,71.0,70.81,70.95,17800.0,39.6722,39.7338,39.6275,39.7058,17800.0
2009-08-31 11:00:00,70.9,70.91,70.62,70.71,40000.0,39.6778,39.6834,39.5211,39.5715,40000.0
2009-08-31 11:10:00,70.73,70.75,70.65,70.69,41900.0,39.5827,39.5939,39.5379,39.5603,41900.0
2009-08-31 11:20:00,70.7,70.75,70.59,70.63,46500.0,39.5659,39.5939,39.5043,39.5267,46500.0
2009-08-31 11:30:00,70.61,70.74,70.54,70.56,31000.0,39.5155,39.5883,39.4764,39.4875,31000.0
2009-08-31 11:40:00,70.57,70.6,70.39,70.48,27300.0,39.4931,39.5099,39.3924,39.4428,27300.0
2009-08-31 11:50:00,70.45,70.53,70.36,70.36,19700.0,39.426,39.4708,39.3756,39.3756,19700.0
2009-08-31 12:00:00,70.36,70.4,70.29,70.31,30500.0,39.3756,39.398,39.3364,39.3476,30500.0
2009-08-31 12:10:00,70.32,70.37,70.23,70.23,17500.0,39.3532,39.3812,39.3029,39.3029,17500.0
2009-08-31 12:20:00,70.23,70.41,70.23,70.33,18200.0,39.3029,39.4036,39.3029,39.3588,18200.0
2009-08-31 12:30:00,70.32,70.37,70.05,70.21,16200.0,39.3532,39.3812,39.2021,39.2917,16200.0
2009-08-31 12:40:00,70.24,70.32,70.21,70.31,21600.0,39.3085,39.3532,39.2917,39.3476,21600.0
2009-08-31 12:50:00,70.3,70.39,70.25,70.36,21100.0,39.342,39.3924,39.3141,39.3756,21100.0
2009-08-31 13:00:00,70.36,70.44,70.33,70.4,23600.0,39.3756,39.4204,39.3588,39.398,23600.0
2009-08-31 13:10:00,70.41,70.59,70.41,70.54,17000.0,39.4036,39.5043,39.4036,39.4764,17000.0
2009-08-31 13:20:00,70.55,70.59,70.47,70.51,12900.0,39.482,39.5043,39.4372,39.4596,12900.0
2009-08-31 13:30:00,70.49,70.61,70.45,70.6,34400.0,39.4484,39.5155,39.426,39.5099,34400.0
2009-08-31 13:40:00,70.6,70.61,70.5,70.55,35100.0,39.5099,39.5155,39.454,39.482,35100.0
2009-08-31 13:50:00,70.55,70.69,70.52,70.69,16700.0,39.482,39.5603,39.4652,39.5603,16700.0
2009-08-31 14:00:00,70.69,70.71,70.53,70.58,22800.0,39.5603,39.5715,39.4708,39.4987,22800.0
2009-08-31 14:10:00,70.6,70.6,70.34,70.38,21600.0,39.5099,39.5099,39.3644,39.3868,21600.0
2009-08-31 14:20:00,70.37,70.51,70.31,70.49,25200.0,39.3812,39.4596,39.3476,39.4484,25200.0
2009-08-31 14:30:00,70.47,70.59,70.42,70.58,32200.0,39.4372,39.5043,39.4092,39.4987,32200.0
2009-08-31 14:40:00,70.58,70.73,70.57,70.72,42400.0,39.4987,39.5827,39.4931,39.5771,42400.0
2009-08-31 14:50:00,70.69,70.78,70.66,70.66,72600.0,39.5603,39.6107,39.5435,39.5435,72600.0
2009-08-31 15:00:00,70.67,70.75,70.57,70.62,70700.0,39.5491,39.5939,39.4931,39.5211,70700.0
2009-08-31 15:10:00,70.64,70.72,70.51,70.62,44300.0,39.5323,39.5771,39.4596,39.5211,44300.0
2009-08-31 15:20:00,70.58,70.73,70.41,70.54,114400.0,39.4987,39.5827,39.4036,39.4764,114400.0
2009-08-31 15:30:00,70.54,70.75,70.53,70.65,64000.0,39.4764,39.5939,39.4708,39.5379,64000.0
2009-08-31 15:40:00,70.65,70.8,70.65,70.78,173300.0,39.5379,39.6219,39.5379,39.6107,173300.0
2009-08-31 15:50:00,70.78,70.8,70.46,70.47,423100.0,39.6107,39.6219,39.4316,39.4372,423100.0
2009-09-01 09:30:00,70.11,70.31,70.0,70.15,73600.0,39.2357,39.3476,39.1742,39.2581,73600.0
2009-09-01 09:40:00,70.17,70.25,69.79,70.25,45300.0,39.2693,39.3141,39.0566,39.3141,45300.0
2009-09-01 09:50:00,70.29,70.3,69.54,69.85,46100.0,39.3364,39.342,38.9167,39.0902,46100.0
2009-09-01 10:00:00,69.89,70.25,69.89,70.1,53800.0,39.1126,39.3141,39.1126,39.2301,53800.0
2009-09-01 10:10:00,70.13,70.19,69.58,69.59,60600.0,39.2469,39.2805,38.9391,38.9447,60600.0
2009-09-01 10:20:00,69.56,69.66,69.28,69.29,82200.0,38.9279,38.9839,38.7712,38.7768,82200.0
2009-09-01 10:30:00,69.28,69.47,69.17,69.25,64100.0,38.7712,38.8776,38.7097,38.7544,64100.0
2009-09-01 10:40:00,69.29,69.29,68.87,68.9,47000.0,38.7768,38.7768,38.5418,38.5586,47000.0
2009-09-01 10:50:00,68.86,68.93,68.49,68.54,69700.0,38.5362,38.5754,38.3291,38.3571,69700.0
2009-09-01 11:00:00,68.56,68.6,68.43,68.53,76900.0,38.3683,38.3907,38.2955,38.3515,76900.0
2009-09-01 11:10:00,68.51,68.53,68.21,68.53,81500.0,38.3403,38.3515,38.1724,38.3515,81500.0
2009-09-01 11:20:00,68.5,68.51,67.98,68.0,79900.0,38.3347,38.3403,38.0437,38.0549,79900.0
2009-09-01 11:30:00,68.0,68.28,67.9,68.19,75000.0,38.0549,38.2116,37.9989,38.1612,75000.0
2009-09-01 11:40:00,68.21,68.53,68.16,68.38,58000.0,38.1724,38.3515,38.1444,38.2676,58000.0
2009-09-01 11:50:00,68.35,68.62,68.35,68.59,68600.0,38.2508,38.4019,38.2508,38.3851,68600.0
2009-09-01 12:00:00,68.59,68.8,68.46,68.78,60600.0,38.3851,38.5026,38.3123,38.4914,60600.0
2009-09-01 12:10:00,68.78,68.78,68.47,68.62,39200.0,38.4914,38.4914,38.3179,38.4019,39200.0
2009-09-01 12:20:00,68.64,68.69,68.45,68.52,39400.0,38.4131,38.441,38.3067,38.3459,39400.0
2009-09-01 12:30:00,68.5,68.74,68.31,68.64,39700.0,38.3347,38.469,38.2284,38.4131,39700.0
2009-09-01 12:40:00,68.64,68.84,68.53,68.7,44600.0,38.4131,38.525,38.3515,38.4466,44600.0
2009-09-01 12:50:00,68.7,68.74,68.6,68.64,31400.0,38.4466,38.469,38.3907,38.4131,31400.0
2009-09-01 13:00:00,68.66,68.7,68.37,68.44,45700.0,38.4243,38.4466,38.262,38.3011,45700.0
2009-09-01 13:10:00,68.4,68.47,68.27,68.4,32500.0,38.2787,38.3179,38.206,38.2787,32500.0
2009-09-01 13:20:00,68.42,68.65,68.4,68.58,31800.0,38.2899,38.4187,38.2787,38.3795,31800.0
2009-09-01 13:30:00,68.58,68.61,68.39,68.44,44100.0,38.3795,38.3963,38.2732,38.3011,44100.0
2009-09-01 13:40:00,68.43,68.7,68.43,68.6,35200.0,38.2955,38.4466,38.2955,38.3907,35200.0
2009-09-01 13:50:00,68.59,68.75,68.49,68.67,32000.0,38.3851,38.4746,38.3291,38.4298,32000.0
2009-09-01 14:00:00,68.69,68.72,68.53,68.63,32200.0,38.441,38.4578,38.3515,38.4075,32200.0
2009-09-01 14:10:00,68.65,68.66,68.43,68.54,27800.0,38.4187,38.4243,38.2955,38.3571,27800.0
2009-09-01 14:20:00,68.54,68.54,68.3,68.52,28400.0,38.3571,38.3571,38.2228,38.3459,28400.0
2009-09-01 14:30:00,68.51,68.55,68.44,68.5,44000.0,38.3403,38.3627,38.3011,38.3347,44000.0
2009-09-01 14:40:00,68.5,68.5,68.26,68.3,35800.0,38.3347,38.3347,38.2004,38.2228,35800.0
2009-09-01 14:50:00,68.32,68.37,68.14,68.29,39800.0,38.234,38.262,38.1332,38.2172,39800.0
2009-09-01 15:00:00,68.29,68.45,68.26,68.29,46500.0,38.2172,38.3067,38.2004,38.2172,46500.0
2009-09-01 15:10:00,68.31,68.44,68.27,68.44,40200.0,38.2284,38.3011,38.206,38.3011,40200.0
2009-09-01 15:20:00,68.45,68.45,67.95,67.95,93200.0,38.3067,38.3067,38.0269,38.0269,93200.0
2009-09-01 15:30:00,67.96,68.12,67.9,67.96,109200.0,38.0325,38.122,37.9989,38.0325,109200.0
2009-09-01 15:40:00,67.95,67.95,67.53,67.63,188800.0,38.0269,38.0269,37.7919,37.8478,188800.0
2009-09-01 15:50:00,67.63,68.03,67.47,67.56,467200.0,37.8478,38.0717,37.7583,37.8087,467200.0
2009-09-02 09:30:00,67.36,68.14,67.19,67.97,140900.0,37.6967,38.1332,37.6016,38.0381,140900.0
2009-09-02 09:40:00,67.98,68.05,67.63,67.77,76100.0,38.0437,38.0829,37.8478,37.9262,76100.0
2009-09-02 09:50:00,67.83,68.12,67.64,67.75,82800.0,37.9598,38.122,37.8534,37.915,82800.0
2009-09-02 10:00:00,67.75,67.98,67.58,67.83,94300.0,37.915,38.0437,37.8198,37.9598,94300.0
2009-09-02 10:10:00,67.84,68.31,67.84,68.31,66800.0,37.9654,38.2284,37.9654,38.2284,66800.0
2009-09-02 10:20:00,68.31,68.36,68.04,68.07,76200.0,38.2284,38.2564,38.0773,38.0941,76200.0
2009-09-02 10:30:00,68.09,68.18,67.7,67.83,81300.0,38.1053,38.1556,37.887,37.9598,81300.0
2009-09-02 10:40:00,67.83,67.95,67.7,67.86,56300.0,37.9598,38.0269,37.887,37.9765,56300.0
2009-09-02 10:50:00,67.87,68.13,67.73,68.02,52900.0,37.9821,38.1276,37.9038,38.0661,52900.0
2009-09-02 11:00:00,68.02,68.06,67.75,67.89,49900.0,38.0661,38.0885,37.915,37.9933,49900.0
2009-09-02 11:10:00,67.9,68.26,67.9,68.08,42900.0,37.9989,38.2004,37.9989,38.0997,42900.0
2009-09-02 11:20:00,68.08,68.39,68.08,68.36,53200.0,38.0997,38.2732,38.0997,38.2564,53200.0
2009-09-02 11:30:00,68.36,68.41,68.1,68.15,48700.0,38.2564,38.2843,38.1109,38.1388,48700.0
2009-09-02 11:40:00,68.17,68.21,67.95,68.19,26000.0,38.15,38.1724,38.0269,38.1612,26000.0
2009-09-02 11:50:00,68.18,68.3,68.04,68.16,32100.0,38.1556,38.2228,38.0773,38.1444,32100.0
2009-09-02 12:00:00,68.19,68.28,67.93,68.0,50600.0,38.1612,38.2116,38.0157,38.0549,50600.0
2009-09-02 12:10:00,68.0,68.06,67.88,67.98,23800.0,38.0549,38.0885,37.9877,38.0437,23800.0
2009-09-02 12:20:00,67.97,68.02,67.86,67.95,37100.0,38.0381,38.0661,37.9765,38.0269,37100.0
2009-09-02 12:30:00,67.98,68.17,67.93,68.08,32400.0,38.0437,38.15,38.0157,38.0997,32400.0
2009-09-02 12:40:00,68.08,68.25,68.08,68.25,25800.0,38.0997,38.1948,38.0997,38.1948,25800.0
2009-09-02 12:50:00,68.25,68.27,68.07,68.13,49900.0,38.1948,38.206,38.0941,38.1276,49900.0
2009-09-02 13:00:00,68.11,68.14,67.95,68.03,33100.0,38.1165,38.1332,38.0269,38.0717,33100.0
2009-09-02 13:10:00,68.03,68.08,67.93,67.95,33100.0,38.0717,38.0997,38.0157,38.0269,33100.0
2009-09-02 13:20:00,67.95,67.98,67.86,67.89,33100.0,38.0269,38.0437,37.9765,37.9933,33100.0
2009-09-02 13:30:00,67.89,67.97,67.81,67.81,43500.0,37.9933,38.0381,37.9486,37.9486,43500.0
2009-09-02 13:40:00,67.81,68.01,67.81,68.0,30900.0,37.9486,38.0605,37.9486,38.0549,30900.0
2009-09-02 13:50:00,68.0,68.02,67.88,67.9,43000.0,38.0549,38.0661,37.9877,37.9989,43000.0
2009-09-02 14:00:00,67.9,68.08,67.87,68.05,45900.0,37.9989,38.0997,37.9821,38.0829,45900.0
2009-09-02 14:10:00,68.02,68.15,68.02,68.1,48300.0,38.0661,38.1388,38.0661,38.1109,48300.0
2009-09-02 14:20:00,68.14,68.2,68.11,68.14,30900.0,38.1332,38.1668,38.1165,38.1332,30900.0
2009-09-02 14:30:00,68.16,68.25,68.14,68.16,70900.0,38.1444,38.1948,38.1332,38.1444,70900.0
2009-09-02 14:40:00,68.15,68.22,68.04,68.16,55000.0,38.1388,38.178,38.0773,38.1444,55000.0
2009-09-02 14:50:00,68.16,68.21,68.12,68.15,57700.0,38.1444,38.1724,38.122,38.1388,57700.0
2009-09-02 15:00:00,68.15,68.18,67.99,68.12,53800.0,38.1388,38.1556,38.0493,38.122,53800.0
2009-09-02 15:10:00,68.1,68.25,68.07,68.2,92100.0,38.1109,38.1948,38.0941,38.1668,92100.0
2009-09-02 15:20:00,68.2,68.23,68.09,68.14,69100.0,38.1668,38.1836,38.1053,38.1332,69100.0
2009-09-02 15:30:00,68.15,68.25,68.14,68.23,79100.0,38.1388,38.1948,38.1332,38.1836,79100.0
2009-09-02 15:40:00,68.21,68.23,67.88,67.95,113800.0,38.1724,38.1836,37.9877,38.0269,113800.0
2009-09-02 15:50:00,67.97,68.05,67.59,67.76,256600.0,38.0381,38.0829,37.8254,37.9206,256600.0
2009-09-03 09:30:00,68.47,68.83,67.9,67.93,40800.0,38.3179,38.5194,37.9989,38.0157,40800.0
2009-09-03 09:40:00,67.93,67.96,67.54,67.6,44600.0,38.0157,38.0325,37.7975,37.831,44600.0
2009-09-03 09:50:00,67.61,67.81,67.44,67.74,39000.0,37.8366,37.9486,37.7415,37.9094,39000.0
2009-09-03 10:00:00,67.79,67.97,67.64,67.71,47300.0,37.9374,38.0381,37.8534,37.8926,47300.0
2009-09-03 10:10:00,67.71,67.88,67.55,67.64,26600.0,37.8926,37.9877,37.8031,37.8534,26600.0
2009-09-03 10:20:00,67.64,67.73,67.31,67.51,22600.0,37.8534,37.9038,37.6687,37.7807,22600.0
2009-09-03 10:30:00,67.54,67.79,67.5,67.65,21700.0,37.7975,37.9374,37.7751,37.859,21700.0
2009-09-03 10:40:00,67.65,67.78,67.6,67.71,20500.0,37.859,37.9318,37.831,37.8926,20500.0
2009-09-03 10:50:00,67.74,67.96,67.72,67.95,19600.0,37.9094,38.0325,37.8982,38.0269,19600.0
2009-09-03 11:00:00,67.95,68.32,67.95,68.32,35000.0,38.0269,38.234,38.0269,38.234,35000.0
2009-09-03 11:10:00,68.3,68.33,68.1,68.18,18900.0,38.2228,38.2396,38.1109,38.1556,18900.0
2009-09-03 11:20:00,68.18,68.25,68.13,68.21,13700.0,38.1556,38.1948,38.1276,38.1724,13700.0
2009-09-03 11:30:00,68.21,68.23,68.13,68.14,16000.0,38.1724,38.1836,38.1276,38.1332,16000.0
2009-09-03 11:40:00,68.14,68.14,68.04,68.07,13700.0,38.1332,38.1332,38.0773,38.0941,13700.0
2009-09-03 11:50:00,68.07,68.07,67.89,67.98,16800.0,38.0941,38.0941,37.9933,38.0437,16800.0
2009-09-03 12:00:00,67.97,68.04,67.9,68.01,17000.0,38.0381,38.0773,37.9989,38.0605,17000.0
2009-09-03 12:10:00,68.01,68.13,68.0,68.1,13300.0,38.0605,38.1276,38.0549,38.1109,13300.0
2009-09-03 12:20:00,68.1,68.1,67.98,68.0,12400.0,38.1109,38.1109,38.0437,38.0549,12400.0
2009-09-03 12:30:00,67.99,67.99,67.91,67.99,8200.0,38.0493,38.0493,38.0045,38.0493,8200.0
2009-09-03 12:40:00,68.02,68.04,67.95,67.98,10100.0,38.0661,38.0773,38.0269,38.0437,10100.0
2009-09-03 12:50:00,67.98,68.06,67.9,67.97,11700.0,38.0437,38.0885,37.9989,38.0381,11700.0
2009-09-03 13:00:00,67.98,68.15,67.98,68.13,9400.0,38.0437,38.1388,38.0437,38.1276,9400.0
2009-09-03 13:10:00,68.16,68.2,68.11,68.17,8000.0,38.1444,38.1668,38.1165,38.15,8000.0
2009-09-03 13:20:00,68.16,68.25,68.14,68.23,15800.0,38.1444,38.1948,38.1332,38.1836,15800.0
2009-09-03 13:30:00,68.24,68.25,68.18,68.24,26800.0,38.1892,38.1948,38.1556,38.1892,26800.0
2009-09-03 13:40:00,68.23,68.24,68.14,68.16,10300.0,38.1836,38.1892,38.1332,38.1444,10300.0
2009-09-03 13:50:00,68.17,68.25,68.1,68.25,91100.0,38.15,38.1948,38.1109,38.1948,91100.0
2009-09-03 14:00:00,68.24,68.25,68.22,68.23,27400.0,38.1892,38.1948,38.178,38.1836,27400.0
2009-09-03 14:10:00,68.23,68.25,68.19,68.2,17100.0,38.1836,38.1948,38.1612,38.1668,17100.0
2009-09-03 14:20:00,68.2,68.21,68.01,68.01,23300.0,38.1668,38.1724,38.0605,38.0605,23300.0
2009-09-03 14:30:00,68.0,68.02,67.84,67.84,15700.0,38.0549,38.0661,37.9654,37.9654,15700.0
2009-09-03 14:40:00,67.85,67.85,67.76,67.81,29800.0,37.9709,37.9709,37.9206,37.9486,29800.0
2009-09-03 14:50:00,67.83,68.08,67.83,68.08,23400.0,37.9598,38.0997,37.9598,38.0997,23400.0
2009-09-03 15:00:00,68.07,68.17,68.06,68.12,28300.0,38.0941,38.15,38.0885,38.122,28300.0
2009-09-03 15:10:00,68.12,68.21,68.03,68.21,24500.0,38.122,38.1724,38.0717,38.1724,24500.0
2009-09-03 15:20:00,68.22,68.25,68.17,68.21,23900.0,38.178,38.1948,38.15,38.1724,23900.0
2009-09-03 15:30:00,68.23,68.44,68.19,68.44,92200.0,38.1836,38.3011,38.1612,38.3011,92200.0
2009-09-03 15:40:00,68.46,68.62,68.35,68.6,57800.0,38.3123,38.4019,38.2508,38.3907,57800.0
2009-09-03 15:50:00,68.6,69.0,68.5,68.88,235000.0,38.3907,38.6145,38.3347,38.5474,235000.0
2009-09-04 09:30:00,68.94,68.94,68.27,68.48,47400.0,38.5809,38.5809,38.206,38.3235,47400.0
2009-09-04 09:40:00,68.45,68.48,68.14,68.28,22000.0,38.3067,38.3235,38.1332,38.2116,22000.0
2009-09-04 09:50:00,68.27,68.61,67.98,68.33,37900.0,38.206,38.3963,38.0437,38.2396,37900.0
2009-09-04 10:00:00,68.4,68.72,68.36,68.64,17400.0,38.2787,38.4578,38.2564,38.4131,17400.0
2009-09-04 10:10:00,68.63,68.84,68.54,68.83,21700.0,38.4075,38.525,38.3571,38.5194,21700.0
2009-09-04 10:20:00,68.8,68.89,68.68,68.7,21300.0,38.5026,38.553,38.4354,38.4466,21300.0
2009-09-04 10:30:00,68.7,68.88,68.58,68.77,45100.0,38.4466,38.5474,38.3795,38.4858,45100.0
2009-09-04 10:40:00,68.8,68.9,68.67,68.72,27100.0,38.5026,38.5586,38.4298,38.4578,27100.0
2009-09-04 10:50:00,68.75,68.75,68.47,68.72,44800.0,38.4746,38.4746,38.3179,38.4578,44800.0
2009-09-04 11:00:00,68.74,68.78,68.3,68.35,74600.0,38.469,38.4914,38.2228,38.2508,74600.0
2009-09-04 11:10:00,68.36,68.69,68.36,68.68,106300.0,38.2564,38.441,38.2564,38.4354,106300.0
2009-09-04 11:20:00,68.68,68.83,68.63,68.76,66800.0,38.4354,38.5194,38.4075,38.4802,66800.0
2009-09-04 11:30:00,68.76,69.02,68.69,68.97,13300.0,38.4802,38.6257,38.441,38.5977,13300.0
2009-09-04 11:40:00,68.96,68.96,68.79,68.8,9900.0,38.5921,38.5921,38.497,38.5026,9900.0
2009-09-04 11:50:00,68.79,68.95,68.75,68.93,10100.0,38.497,38.5865,38.4746,38.5754,10100.0
2009-09-04 12:00:00,68.93,69.36,68.93,69.35,17300.0,38.5754,38.816,38.5754,38.8104,17300.0
2009-09-04 12:10:00,69.35,69.4,69.18,69.36,14400.0,38.8104,38.8384,38.7153,38.816,14400.0
2009-09-04 12:20:00,69.34,69.4,69.26,69.29,13500.0,38.8048,38.8384,38.76,38.7768,13500.0
2009-09-04 12:30:00,69.32,69.36,69.18,69.28,14600.0,38.7936,38.816,38.7153,38.7712,14600.0
2009-09-04 12:40:00,69.26,69.26,69.15,69.2,11200.0,38.76,38.76,38.6985,38.7265,11200.0
2009-09-04 12:50:00,69.2,69.27,69.17,69.23,8300.0,38.7265,38.7656,38.7097,38.7432,8300.0
2009-09-04 13:00:00,69.24,69.34,69.17,69.22,12300.0,38.7488,38.8048,38.7097,38.7376,12300.0
2009-09-04 13:10:00,69.25,69.36,69.24,69.33,8200.0,38.7544,38.816,38.7488,38.7992,8200.0
2009-09-04 13:20:00,69.31,69.54,69.31,69.44,11900.0,38.788,38.9167,38.788,38.8608,11900.0
2009-09-04 13:30:00,69.44,69.44,69.29,69.35,174600.0,38.8608,38.8608,38.7768,38.8104,174600.0
2009-09-04 13:40:00,69.35,69.4,69.32,69.38,12500.0,38.8104,38.8384,38.7936,38.8272,12500.0
2009-09-04 13:50:00,69.39,69.39,69.19,69.22,11500.0,38.8328,38.8328,38.7209,38.7376,11500.0
2009-09-04 14:00:00,69.3,69.45,69.26,69.39,27000.0,38.7824,38.8664,38.76,38.8328,27000.0
2009-09-04 14:10:00,69.4,69.48,69.32,69.41,16700.0,38.8384,38.8831,38.7936,38.844,16700.0
2009-09-04 14:20:00,69.43,69.46,69.25,69.26,10300.0,38.8552,38.872,38.7544,38.76,10300.0
2009-09-04 14:30:00,69.25,69.32,69.16,69.19,12700.0,38.7544,38.7936,38.7041,38.7209,12700.0
2009-09-04 14:40:00,69.2,69.27,69.16,69.21,31400.0,38.7265,38.7656,38.7041,38.732,31400.0
2009-09-04 14:50:00,69.21,69.25,69.16,69.24,16600.0,38.732,38.7544,38.7041,38.7488,16600.0
2009-09-04 15:00:00,69.25,69.39,69.15,69.15,28800.0,38.7544,38.8328,38.6985,38.6985,28800.0
2009-09-04 15:10:00,69.16,69.33,69.16,69.25,26300.0,38.7041,38.7992,38.7041,38.7544,26300.0
2009-09-04 15:20:00,69.26,69.39,69.25,69.34,30500.0,38.76,38.8328,38.7544,38.8048,30500.0
2009-09-04 15:30:00,69.33,69.38,69.21,69.34,37700.0,38.7992,38.8272,38.732,38.8048,37700.0
2009-09-04 15:40:00,69.34,69.58,69.3,69.56,56600.0,38.8048,38.9391,38.7824,38.9279,56600.0
2009-09-04 15:50:00,69.57,69.76,69.45,69.63,134200.0,38.9335,39.0398,38.8664,38.9671,134200.0
2009-09-08 09:30:00,70.09,70.52,69.95,69.96,76200.0,39.2245,39.4652,39.1462,39.1518,76200.0
2009-09-08 09:40:00,69.95,70.37,69.9,70.25,54500.0,39.1462,39.3812,39.1182,39.3141,54500.0
2009-09-08 09:50:00,70.26,70.61,70.25,70.42,44000.0,39.3197,39.5155,39.3141,39.4092,44000.0
2009-09-08 10:00:00,70.42,70.44,69.87,69.95,31100.0,39.4092,39.4204,39.1014,39.1462,31100.0
2009-09-08 10:10:00,69.94,70.0,69.82,70.0,64200.0,39.1406,39.1742,39.0734,39.1742,64200.0
2009-09-08 10:20:00,69.96,70.0,69.74,69.78,66100.0,39.1518,39.1742,39.0287,39.051,66100.0
2009-09-08 10:30:00,69.79,69.97,69.78,69.87,40300.0,39.0566,39.1574,39.051,39.1014,40300.0
2009-09-08 10:40:00,69.87,69.89,69.65,69.7,49100.0,39.1014,39.1126,38.9783,39.0063,49100.0
2009-09-08 10:50:00,69.72,69.97,69.7,69.89,30400.0,39.0175,39.1574,39.0063,39.1126,30400.0
2009-09-08 11:00:00,69.87,70.0,69.87,69.96,49300.0,39.1014,39.1742,39.1014,39.1518,49300.0
2009-09-08 11:10:00,69.96,70.0,69.94,70.0,43000.0,39.1518,39.1742,39.1406,39.1742,43000.0
2009-09-08 11:20:00,70.0,70.0,69.97,70.0,83500.0,39.1742,39.1742,39.1574,39.1742,83500.0
2009-09-08 11:30:00,69.99,70.0,69.94,69.98,63400.0,39.1686,39.1742,39.1406,39.163,63400.0
2009-09-08 11:40:00,69.98,70.0,69.81,69.96,118800.0,39.163,39.1742,39.0678,39.1518,118800.0
2009-09-08 11:50:00,69.96,70.0,69.81,69.98,105300.0,39.1518,39.1742,39.0678,39.163,105300.0
2009-09-08 12:00:00,69.98,70.0,69.96,69.98,45000.0,39.163,39.1742,39.1518,39.163,45000.0
2009-09-08 12:10:00,69.99,70.0,69.97,69.99,48200.0,39.1686,39.1742,39.1574,39.1686,48200.0
2009-09-08 12:20:00,70.0,70.0,69.97,69.99,44900.0,39.1742,39.1742,39.1574,39.1686,44900.0
2009-09-08 12:30:00,69.99,70.0,69.96,70.0,19100.0,39.1686,39.1742,39.1518,39.1742,19100.0
2009-09-08 12:40:00,70.0,70.17,69.99,70.06,51200.0,39.1742,39.2693,39.1686,39.2077,51200.0
2009-09-08 12:50:00,70.06,70.2,70.04,70.15,21200.0,39.2077,39.2861,39.1965,39.2581,21200.0
2009-09-08 13:00:00,70.15,70.22,70.14,70.14,32100.0,39.2581,39.2973,39.2525,39.2525,32100.0
2009-09-08 13:10:00,70.13,70.13,69.85,69.88,29900.0,39.2469,39.2469,39.0902,39.107,29900.0
2009-09-08 13:20:00,69.88,70.09,69.85,70.08,14500.0,39.107,39.2245,39.0902,39.2189,14500.0
2009-09-08 13:30:00,70.07,70.1,69.96,70.05,23900.0,39.2133,39.2301,39.1518,39.2021,23900.0
2009-09-08 13:40:00,70.06,70.1,69.98,70.0,22500.0,39.2077,39.2301,39.163,39.1742,22500.0
2009-09-08 13:50:00,70.0,70.09,69.99,70.03,18700.0,39.1742,39.2245,39.1686,39.1909,18700.0
2009-09-08 14:00:00,70.03,70.1,69.98,69.99,37600.0,39.1909,39.2301,39.163,39.1686,37600.0
2009-09-08 14:10:00,70.0,70.0,69.89,69.95,38700.0,39.1742,39.1742,39.1126,39.1462,38700.0
2009-09-08 14:20:00,69.95,70.04,69.92,69.96,65400.0,39.1462,39.1965,39.1294,39.1518,65400.0
2009-09-08 14:30:00,69.97,70.0,69.93,70.0,65900.0,39.1574,39.1742,39.135,39.1742,65900.0
2009-09-08 14:40:00,70.0,70.19,69.99,70.1,65700.0,39.1742,39.2805,39.1686,39.2301,65700.0
2009-09-08 14:50:00,70.1,70.1,70.06,70.08,61400.0,39.2301,39.2301,39.2077,39.2189,61400.0
2009-09-08 15:00:00,70.07,70.07,69.87,69.99,46700.0,39.2133,39.2133,39.1014,39.1686,46700.0
2009-09-08 15:10:00,69.97,70.16,69.96,70.15,63600.0,39.1574,39.2637,39.1518,39.2581,63600.0
2009-09-08 15:20:00,70.15,70.3,70.03,70.28,85600.0,39.2581,39.342,39.1909,39.3309,85600.0
2009-09-08 15:30:00,70.26,70.31,70.18,70.22,51600.0,39.3197,39.3476,39.2749,39.2973,51600.0
2009-09-08 15:40:00,70.25,70.32,70.14,70.22,95400.0,39.3141,39.3532,39.2525,39.2973,95400.0
2009-09-08 15:50:00,70.23,70.46,70.21,70.4,354000.0,39.3029,39.4316,39.2917,39.398,354000.0
2009-09-09 09:30:00,70.04,70.27,69.79,70.2,52300.0,39.1965,39.3253,39.0566,39.2861,52300.0
2009-09-09 09:40:00,70.15,70.39,70.0,70.28,31000.0,39.2581,39.3924,39.1742,39.3309,31000.0
2009-09-09 09:50:00,70.31,70.48,70.25,70.38,37300.0,39.3476,39.4428,39.3141,39.3868,37300.0
2009-09-09 10:00:00,70.37,70.5,70.37,70.49,66200.0,39.3812,39.454,39.3812,39.4484,66200.0
2009-09-09 10:10:00,70.5,70.7,70.45,70.64,104000.0,39.454,39.5659,39.426,39.5323,104000.0
2009-09-09 10:20:00,70.65,70.75,70.49,70.56,31900.0,39.5379,39.5939,39.4484,39.4875,31900.0
2009-09-09 10:30:00,70.54,70.59,70.28,70.59,22600.0,39.4764,39.5043,39.3309,39.5043,22600.0
2009-09-09 10:40:00,70.54,70.65,70.5,70.53,21500.0,39.4764,39.5379,39.454,39.4708,21500.0
2009-09-09 10:50:00,70.53,70.58,70.45,70.54,13000.0,39.4708,39.4987,39.426,39.4764,13000.0
2009-09-09 11:00:00,70.56,70.56,70.19,70.24,29600.0,39.4875,39.4875,39.2805,39.3085,29600.0
2009-09-09 11:10:00,70.24,70.28,70.13,70.13,16600.0,39.3085,39.3309,39.2469,39.2469,16600.0
2009-09-09 11:20:00,70.15,70.35,70.15,70.35,16600.0,39.2581,39.37,39.2581,39.37,16600.0
2009-09-09 11:30:00,70.35,70.57,70.35,70.51,18800.0,39.37,39.4931,39.37,39.4596,18800.0
2009-09-09 11:40:00,70.52,70.6,70.47,70.51,35000.0,39.4652,39.5099,39.4372,39.4596,35000.0
2009-09-09 11:50:00,70.45,70.47,70.28,70.33,12900.0,39.426,39.4372,39.3309,39.3588,12900.0
2009-09-09 12:00:00,70.33,70.53,70.33,70.52,13700.0,39.3588,39.4708,39.3588,39.4652,13700.0
2009-09-09 12:10:00,70.52,70.54,70.47,70.47,12300.0,39.4652,39.4764,39.4372,39.4372,12300.0
2009-09-09 12:20:00,70.48,70.5,70.43,70.46,14900.0,39.4428,39.454,39.4148,39.4316,14900.0
2009-09-09 12:30:00,70.43,70.49,70.4,70.48,16000.0,39.4148,39.4484,39.398,39.4428,16000.0
2009-09-09 12:40:00,70.5,70.6,70.49,70.59,18100.0,39.454,39.5099,39.4484,39.5043,18100.0
2009-09-09 12:50:00,70.57,70.6,70.56,70.6,67300.0,39.4931,39.5099,39.4875,39.5099,67300.0
2009-09-09 13:00:00,70.6,70.74,70.48,70.66,50200.0,39.5099,39.5883,39.4428,39.5435,50200.0
2009-09-09 13:10:00,70.64,70.79,70.58,70.65,37000.0,39.5323,39.6163,39.4987,39.5379,37000.0
2009-09-09 13:20:00,70.63,70.7,70.56,70.68,164400.0,39.5267,39.5659,39.4875,39.5547,164400.0
2009-09-09 13:30:00,70.68,70.7,70.53,70.65,65000.0,39.5547,39.5659,39.4708,39.5379,65000.0
2009-09-09 13:40:00,70.64,70.68,70.59,70.61,15500.0,39.5323,39.5547,39.5043,39.5155,15500.0
2009-09-09 13:50:00,70.59,70.6,70.37,70.46,24300.0,39.5043,39.5099,39.3812,39.4316,24300.0
2009-09-09 14:00:00,70.43,70.54,70.28,70.28,32600.0,39.4148,39.4764,39.3309,39.3309,32600.0
2009-09-09 14:10:00,70.28,70.29,70.03,70.12,31200.0,39.3309,39.3364,39.1909,39.2413,31200.0
2009-09-09 14:20:00,70.13,70.16,69.97,70.14,32800.0,39.2469,39.2637,39.1574,39.2525,32800.0
2009-09-09 14:30:00,70.12,70.25,70.1,70.15,22900.0,39.2413,39.3141,39.2301,39.2581,22900.0
2009-09-09 14:40:00,70.15,70.17,69.83,69.83,42200.0,39.2581,39.2693,39.079,39.079,42200.0
2009-09-09 14:50:00,69.82,70.02,69.72,69.97,72900.0,39.0734,39.1853,39.0175,39.1574,72900.0
2009-09-09 15:00:00,69.97,70.11,69.84,70.05,48600.0,39.1574,39.2357,39.0846,39.2021,48600.0
2009-09-09 15:10:00,70.08,70.37,70.08,70.24,37800.0,39.2189,39.3812,39.2189,39.3085,37800.0
2009-09-09 15:20:00,70.25,70.34,70.2,70.29,22200.0,39.3141,39.3644,39.2861,39.3364,22200.0
2009-09-09 15:30:00,70.32,70.36,70.19,70.36,38200.0,39.3532,39.3756,39.2805,39.3756,38200.0
2009-09-09 15:40:00,70.37,70.7,70.36,70.69,73000.0,39.3812,39.5659,39.3756,39.5603,73000.0
2009-09-09 15:50:00,70.67,70.73,70.52,70.73,219900.0,39.5491,39.5827,39.4652,39.5827,219900.0
2009-09-10 09:30:00,70.23,70.73,70.12,70.35,37900.0,39.3029,39.5827,39.2413,39.37,37900.0
2009-09-10 09:40:00,70.31,70.42,69.6,69.95,28200.0,39.3476,39.4092,38.9503,39.1462,28200.0
2009-09-10 09:50:00,69.98,70.1,69.75,70.05,18600.0,39.163,39.2301,39.0342,39.2021,18600.0
2009-09-10 10:00:00,70.07,70.27,70.01,70.27,44000.0,39.2133,39.3253,39.1798,39.3253,44000.0
2009-09-10 10:10:00,70.25,70.31,70.0,70.06,17600.0,39.3141,39.3476,39.1742,39.2077,17600.0
2009-09-10 10:20:00,70.05,70.05,69.65,69.69,27200.0,39.2021,39.2021,38.9783,39.0007,27200.0
2009-09-10 10:30:00,69.68,70.0,69.67,69.98,25200.0,38.9951,39.1742,38.9895,39.163,25200.0
2009-09-10 10:40:00,70.01,70.09,69.87,69.89,18400.0,39.1798,39.2245,39.1014,39.1126,18400.0
2009-09-10 10:50:00,69.89,70.16,69.88,69.96,25000.0,39.1126,39.2637,39.107,39.1518,25000.0
2009-09-10 11:00:00,70.0,70.24,69.9,70.2,22200.0,39.1742,39.3085,39.1182,39.2861,22200.0
2009-09-10 11:10:00,70.22,70.3,70.16,70.16,18400.0,39.2973,39.342,39.2637,39.2637,18400.0
2009-09-10 11:20:00,70.15,70.25,70.14,70.22,12400.0,39.2581,39.3141,39.2525,39.2973,12400.0
2009-09-10 11:30:00,70.24,70.45,70.24,70.45,9200.0,39.3085,39.426,39.3085,39.426,9200.0
2009-09-10 11:40:00,70.46,70.5,70.38,70.39,22200.0,39.4316,39.454,39.3868,39.3924,22200.0
2009-09-10 11:50:00,70.4,70.45,70.23,70.29,21200.0,39.398,39.426,39.3029,39.3364,21200.0
2009-09-10 12:00:00,70.27,70.42,70.27,70.41,12700.0,39.3253,39.4092,39.3253,39.4036,12700.0
2009-09-10 12:10:00,70.39,70.41,70.16,70.19,8100.0,39.3924,39.4036,39.2637,39.2805,8100.0
2009-09-10 12:20:00,70.19,70.37,70.15,70.34,11500.0,39.2805,39.3812,39.2581,39.3644,11500.0
2009-09-10 12:30:00,70.37,70.42,70.37,70.4,7600.0,39.3812,39.4092,39.3812,39.398,7600.0
2009-09-10 12:40:00,70.4,70.51,70.38,70.49,15200.0,39.398,39.4596,39.3868,39.4484,15200.0
2009-09-10 12:50:00,70.49,70.66,70.49,70.6,15000.0,39.4484,39.5435,39.4484,39.5099,15000.0
2009-09-10 13:00:00,70.6,70.67,70.54,70.66,21600.0,39.5099,39.5491,39.4764,39.5435,21600.0
2009-09-10 13:10:00,70.67,70.68,70.53,70.58,13000.0,39.5491,39.5547,39.4708,39.4987,13000.0
2009-09-10 13:20:00,70.58,70.58,70.42,70.47,9200.0,39.4987,39.4987,39.4092,39.4372,9200.0
2009-09-10 13:30:00,70.5,70.61,70.46,70.58,16100.0,39.454,39.5155,39.4316,39.4987,16100.0
2009-09-10 13:40:00,70.58,70.67,70.49,70.66,14400.0,39.4987,39.5491,39.4484,39.5435,14400.0
2009-09-10 13:50:00,70.68,71.0,70.66,71.0,30600.0,39.5547,39.7338,39.5435,39.7338,30600.0
2009-09-10 14:00:00,71.0,71.0,70.96,70.99,35200.0,39.7338,39.7338,39.7114,39.7282,35200.0
2009-09-10 14:10:00,70.97,71.0,70.93,70.99,15600.0,39.717,39.7338,39.6946,39.7282,15600.0
2009-09-10 14:20:00,71.0,71.0,70.93,70.98,35100.0,39.7338,39.7338,39.6946,39.7226,35100.0
2009-09-10 14:30:00,70.98,71.0,70.96,71.0,44800.0,39.7226,39.7338,39.7114,39.7338,44800.0
2009-09-10 14:40:00,70.99,71.14,70.98,71.12,43600.0,39.7282,39.8121,39.7226,39.8009,43600.0
2009-09-10 14:50:00,71.1,71.25,71.1,71.19,26100.0,39.7897,39.8737,39.7897,39.8401,26100.0
2009-09-10 15:00:00,71.19,71.25,71.09,71.24,34800.0,39.8401,39.8737,39.7842,39.8681,34800.0
2009-09-10 15:10:00,71.23,71.25,71.18,71.22,33300.0,39.8625,39.8737,39.8345,39.8569,33300.0
2009-09-10 15:20:00,71.23,71.25,71.2,71.23,50100.0,39.8625,39.8737,39.8457,39.8625,50100.0
2009-09-10 15:30:00,71.23,71.25,71.12,71.21,94900.0,39.8625,39.8737,39.8009,39.8513,94900.0
2009-09-10 15:40:00,71.2,71.25,71.17,71.22,81500.0,39.8457,39.8737,39.8289,39.8569,81500.0
2009-09-10 15:50:00,71.21,71.25,71.03,71.23,216100.0,39.8513,39.8737,39.7506,39.8625,216100.0
2009-09-11 09:30:00,71.32,72.09,71.05,71.25,121400.0,40.227,40.6613,40.0747,40.1875,121400.0
2009-09-11 09:40:00,71.24,71.72,71.2,71.59,135600.0,40.1818,40.4526,40.1593,40.3793,135600.0
2009-09-11 09:50:00,71.61,71.71,71.37,71.55,140400.0,40.3905,40.4469,40.2552,40.3567,140400.0
2009-09-11 10:00:00,71.53,71.55,71.17,71.44,86500.0,40.3454,40.3567,40.1424,40.2946,86500.0
2009-09-11 10:10:00,71.42,71.56,71.35,71.41,27300.0,40.2834,40.3623,40.2439,40.2777,27300.0
2009-09-11 10:20:00,71.47,71.61,71.28,71.34,29800.0,40.3116,40.3905,40.2044,40.2382,29800.0
2009-09-11 10:30:00,71.35,71.57,71.32,71.46,32900.0,40.2439,40.368,40.227,40.3059,32900.0
2009-09-11 10:40:00,71.47,71.47,70.99,70.99,45100.0,40.3116,40.3116,40.0408,40.0408,45100.0
2009-09-11 10:50:00,70.99,71.01,70.74,70.99,44700.0,40.0408,40.0521,39.8998,40.0408,44700.0
2009-09-11 11:00:00,70.97,71.29,70.96,71.22,14400.0,40.0296,40.21,40.0239,40.1706,14400.0
2009-09-11 11:10:00,71.21,71.21,71.1,71.13,19000.0,40.1649,40.1649,40.1029,40.1198,19000.0
2009-09-11 11:20:00,71.11,71.21,70.8,70.8,27000.0,40.1085,40.1649,39.9337,39.9337,27000.0
2009-09-11 11:30:00,70.76,70.91,70.76,70.9,16000.0,39.9111,39.9957,39.9111,39.9901,16000.0
2009-09-11 11:40:00,70.89,70.89,70.45,70.45,25400.0,39.9844,39.9844,39.7363,39.7363,25400.0
2009-09-11 11:50:00,70.51,70.63,70.33,70.63,17800.0,39.7701,39.8378,39.6686,39.8378,17800.0
2009-09-11 12:00:00,70.6,70.68,70.56,70.62,12800.0,39.8209,39.866,39.7983,39.8321,12800.0
2009-09-11 12:10:00,70.66,70.83,70.66,70.69,16000.0,39.8547,39.9506,39.8547,39.8716,16000.0
2009-09-11 12:20:00,70.69,70.71,70.35,70.41,22600.0,39.8716,39.8829,39.6798,39.7137,22600.0
2009-09-11 12:30:00,70.41,70.44,70.1,70.1,33500.0,39.7137,39.7306,39.5388,39.5388,33500.0
2009-09-11 12:40:00,70.1,70.23,69.91,70.23,25100.0,39.5388,39.6122,39.4317,39.6122,25100.0
2009-09-11 12:50:00,70.25,70.38,70.12,70.13,25900.0,39.6234,39.6968,39.5501,39.5558,25900.0
2009-09-11 13:00:00,70.1,70.22,70.09,70.21,24700.0,39.5388,39.6065,39.5332,39.6009,24700.0
2009-09-11 13:10:00,70.24,70.39,70.17,70.26,19800.0,39.6178,39.7024,39.5783,39.6291,19800.0
2009-09-11 13:20:00,70.25,70.28,70.16,70.16,28300.0,39.6234,39.6404,39.5727,39.5727,28300.0
2009-09-11 13:30:00,70.18,70.28,70.15,70.15,29200.0,39.584,39.6404,39.567,39.567,29200.0
2009-09-11 13:40:00,70.14,70.17,69.98,69.98,76200.0,39.5614,39.5783,39.4712,39.4712,76200.0
2009-09-11 13:50:00,69.98,69.99,69.7,69.72,40900.0,39.4712,39.4768,39.3132,39.3245,40900.0
2009-09-11 14:00:00,69.72,69.88,69.69,69.76,34200.0,39.3245,39.4148,39.3076,39.3471,34200.0
2009-09-11 14:10:00,69.76,69.84,69.7,69.84,28900.0,39.3471,39.3922,39.3132,39.3922,28900.0
2009-09-11 14:20:00,69.82,69.99,69.82,69.96,19900.0,39.3809,39.4768,39.3809,39.4599,19900.0
2009-09-11 14:30:00,69.96,70.19,69.96,70.12,31600.0,39.4599,39.5896,39.4599,39.5501,31600.0
2009-09-11 14:40:00,70.08,70.11,69.92,69.94,38900.0,39.5276,39.5445,39.4373,39.4486,38900.0
2009-09-11 14:50:00,69.93,70.0,69.75,69.79,31800.0,39.443,39.4824,39.3414,39.364,31800.0
2009-09-11 15:00:00,69.8,69.93,69.79,69.85,27600.0,39.3696,39.443,39.364,39.3978,27600.0
2009-09-11 15:10:00,69.83,70.0,69.83,69.98,42700.0,39.3866,39.4824,39.3866,39.4712,42700.0
2009-09-11 15:20:00,69.98,70.2,69.97,70.19,119000.0,39.4712,39.5952,39.4655,39.5896,119000.0
2009-09-11 15:30:00,70.19,70.21,69.96,70.09,117000.0,39.5896,39.6009,39.4599,39.5332,117000.0
2009-09-11 15:40:00,70.08,70.18,70.0,70.18,292700.0,39.5276,39.584,39.4824,39.584,292700.0
2009-09-11 15:50:00,70.18,70.21,69.8,69.85,423800.0,39.584,39.6009,39.3696,39.3978,423800.0
2009-09-14 09:30:00,69.44,69.97,69.26,69.76,47400.0,39.1666,39.4655,39.0651,39.3471,47400.0
2009-09-14 09:40:00,69.81,70.0,69.79,69.84,42100.0,39.3753,39.4824,39.364,39.3922,42100.0
2009-09-14 09:50:00,69.84,70.0,69.79,69.96,52700.0,39.3922,39.4824,39.364,39.4599,52700.0
2009-09-14 10:00:00,69.99,70.0,69.83,69.97,41400.0,39.4768,39.4824,39.3866,39.4655,41400.0
2009-09-14 10:10:00,69.97,70.0,69.84,69.94,37400.0,39.4655,39.4824,39.3922,39.4486,37400.0
2009-09-14 10:20:00,69.94,70.0,69.86,69.94,36900.0,39.4486,39.4824,39.4035,39.4486,36900.0
2009-09-14 10:30:00,69.94,69.98,69.86,69.95,28100.0,39.4486,39.4712,39.4035,39.4542,28100.0
2009-09-14 10:40:00,69.98,70.43,69.94,70.37,40200.0,39.4712,39.725,39.4486,39.6911,40200.0
2009-09-14 10:50:00,70.34,70.5,70.3,70.46,23300.0,39.6742,39.7645,39.6516,39.7419,23300.0
2009-09-14 11:00:00,70.49,70.88,70.47,70.88,34700.0,39.7588,39.9788,39.7475,39.9788,34700.0
2009-09-14 11:10:00,70.84,71.46,70.84,71.39,37200.0,39.9562,40.3059,39.9562,40.2664,37200.0
2009-09-14 11:20:00,71.38,71.61,71.37,71.57,30300.0,40.2608,40.3905,40.2552,40.368,30300.0
2009-09-14 11:30:00,71.57,71.75,71.26,71.27,32100.0,40.368,40.4695,40.1931,40.1988,32100.0
2009-09-14 11:40:00,71.2,71.36,71.11,71.11,32200.0,40.1593,40.2495,40.1085,40.1085,32200.0
2009-09-14 11:50:00,71.11,71.28,71.01,71.28,23500.0,40.1085,40.2044,40.0521,40.2044,23500.0
2009-09-14 12:00:00,71.27,71.42,71.27,71.42,21900.0,40.1988,40.2834,40.1988,40.2834,21900.0
2009-09-14 12:10:00,71.43,71.49,71.35,71.42,16900.0,40.289,40.3228,40.2439,40.2834,16900.0
2009-09-14 12:20:00,71.45,71.64,71.44,71.63,19300.0,40.3003,40.4075,40.2946,40.4018,19300.0
2009-09-14 12:30:00,71.63,71.75,71.47,71.67,21700.0,40.4018,40.4695,40.3116,40.4244,21700.0
2009-09-14 12:40:00,71.67,71.69,71.64,71.69,9600.0,40.4244,40.4357,40.4075,40.4357,9600.0
2009-09-14 12:50:00,71.66,71.71,71.6,71.71,21600.0,40.4187,40.4469,40.3849,40.4469,21600.0
2009-09-14 13:00:00,71.69,71.74,71.67,71.72,39000.0,40.4357,40.4639,40.4244,40.4526,39000.0
2009-09-14 13:10:00,71.71,71.75,71.54,71.54,21400.0,40.4469,40.4695,40.3511,40.3511,21400.0
2009-09-14 13:20:00,71.56,71.68,71.53,71.68,27200.0,40.3623,40.43,40.3454,40.43,27200.0
2009-09-14 13:30:00,71.68,71.95,71.67,71.89,36500.0,40.43,40.5823,40.4244,40.5485,36500.0
2009-09-14 13:40:00,71.91,72.05,71.85,72.04,25900.0,40.5597,40.6387,40.5259,40.6331,25900.0
2009-09-14 13:50:00,72.04,72.07,71.95,72.04,42700.0,40.6331,40.65,40.5823,40.6331,42700.0
2009-09-14 14:00:00,72.03,72.1,71.99,72.07,23200.0,40.6274,40.6669,40.6049,40.65,23200.0
2009-09-14 14:10:00,72.08,72.19,72.07,72.15,20500.0,40.6556,40.7177,40.65,40.6951,20500.0
2009-09-14 14:20:00,72.15,72.3,71.95,72.28,40700.0,40.6951,40.7797,40.5823,40.7684,40700.0
2009-09-14 14:30:00,72.28,72.36,72.17,72.21,17700.0,40.7684,40.8136,40.7064,40.729,17700.0
2009-09-14 14:40:00,72.21,72.47,72.19,72.35,64600.0,40.729,40.8756,40.7177,40.8079,64600.0
2009-09-14 14:50:00,72.36,72.5,72.29,72.4,39500.0,40.8136,40.8925,40.7741,40.8361,39500.0
2009-09-14 15:00:00,72.39,72.49,72.25,72.49,44600.0,40.8305,40.8869,40.7515,40.8869,44600.0
2009-09-14 15:10:00,72.47,72.65,72.42,72.63,38200.0,40.8756,40.9771,40.8474,40.9658,38200.0
2009-09-14 15:20:00,72.62,72.65,72.42,72.45,76400.0,40.9602,40.9771,40.8474,40.8643,76400.0
2009-09-14 15:30:00,72.46,72.61,72.46,72.6,83800.0,40.87,40.9546,40.87,40.9489,83800.0
2009-09-14 15:40:00,72.6,72.9,72.52,72.83,175300.0,40.9489,41.1181,40.9038,41.0787,175300.0
2009-09-14 15:50:00,72.82,72.86,72.64,72.76,251300.0,41.073,41.0956,40.9715,41.0392,251300.0
2009-09-15 09:30:00,72.65,73.14,72.62,72.67,94700.0,40.9771,41.2535,40.9602,40.9884,94700.0
2009-09-15 09:40:00,72.67,72.88,72.31,72.85,61900.0,40.9884,41.1069,40.7854,41.0899,61900.0
2009-09-15 09:50:00,72.84,72.84,72.26,72.45,83200.0,41.0843,41.0843,40.7572,40.8643,83200.0
2009-09-15 10:00:00,72.45,72.49,72.09,72.41,112900.0,40.8643,40.8869,40.6613,40.8418,112900.0
2009-09-15 10:10:00,72.43,72.72,72.14,72.65,93900.0,40.853,41.0166,40.6895,40.9771,93900.0
2009-09-15 10:20:00,72.61,72.85,72.54,72.77,70100.0,40.9546,41.0899,40.9151,41.0448,70100.0
2009-09-15 10:30:00,72.76,72.86,72.72,72.78,55400.0,41.0392,41.0956,41.0166,41.0505,55400.0
2009-09-15 10:40:00,72.78,73.04,72.74,73.0,48500.0,41.0505,41.1971,41.0279,41.1745,48500.0
2009-09-15 10:50:00,72.99,73.0,72.61,72.78,41800.0,41.1689,41.1745,40.9546,41.0505,41800.0
2009-09-15 11:00:00,72.78,72.85,72.69,72.72,33000.0,41.0505,41.0899,40.9997,41.0166,33000.0
2009-09-15 11:10:00,72.75,72.89,72.66,72.75,28100.0,41.0335,41.1125,40.9828,41.0335,28100.0
2009-09-15 11:20:00,72.75,72.86,72.57,72.59,27500.0,41.0335,41.0956,40.932,40.9433,27500.0
2009-09-15 11:30:00,72.57,72.82,72.5,72.74,30700.0,40.932,41.073,40.8925,41.0279,30700.0
2009-09-15 11:40:00,72.76,73.21,72.64,73.21,39600.0,41.0392,41.293,40.9715,41.293,39600.0
2009-09-15 11:50:00,73.18,73.53,73.18,73.4,49600.0,41.2761,41.4735,41.2761,41.4002,49600.0
2009-09-15 12:00:00,73.41,73.58,73.35,73.49,30300.0,41.4058,41.5017,41.372,41.4509,30300.0
2009-09-15 12:10:00,73.49,73.54,73.38,73.46,26200.0,41.4509,41.4791,41.3889,41.434,26200.0
2009-09-15 12:20:00,73.45,73.48,73.35,73.41,19700.0,41.4284,41.4453,41.372,41.4058,19700.0
2009-09-15 12:30:00,73.41,73.42,73.32,73.34,25400.0,41.4058,41.4114,41.355,41.3663,25400.0
2009-09-15 12:40:00,73.34,73.44,73.29,73.42,25500.0,41.3663,41.4227,41.3381,41.4114,25500.0
2009-09-15 12:50:00,73.43,73.74,73.42,73.72,35300.0,41.4171,41.5919,41.4114,41.5806,35300.0
2009-09-15 13:00:00,73.74,74.17,73.69,74.13,60900.0,41.5919,41.8345,41.5637,41.8119,60900.0
2009-09-15 13:10:00,74.13,74.39,74.08,74.33,49700.0,41.8119,41.9585,41.7837,41.9247,49700.0
2009-09-15 13:20:00,74.36,74.83,74.36,74.71,78900.0,41.9416,42.2067,41.9416,42.139,78900.0
2009-09-15 13:30:00,74.68,74.85,74.59,74.66,91000.0,42.1221,42.218,42.0714,42.1108,91000.0
2009-09-15 13:40:00,74.66,74.98,74.64,74.95,54600.0,42.1108,42.2913,42.0996,42.2744,54600.0
2009-09-15 13:50:00,74.95,75.24,74.87,75.2,76100.0,42.2744,42.438,42.2293,42.4154,76100.0
2009-09-15 14:00:00,75.22,75.25,74.85,75.02,57800.0,42.4267,42.4436,42.218,42.3139,57800.0
2009-09-15 14:10:00,75.01,75.16,74.99,75.11,39800.0,42.3083,42.3929,42.297,42.3647,39800.0
2009-09-15 14:20:00,75.12,75.2,75.01,75.16,30700.0,42.3703,42.4154,42.3083,42.3929,30700.0
2009-09-15 14:30:00,75.17,75.21,74.44,74.58,65500.0,42.3985,42.4211,41.9868,42.0657,65500.0
2009-09-15 14:40:00,74.55,74.58,74.2,74.26,51500.0,42.0488,42.0657,41.8514,41.8852,51500.0
2009-09-15 14:50:00,74.26,74.57,74.21,74.44,54800.0,41.8852,42.0601,41.857,41.9868,54800.0
2009-09-15 15:00:00,74.45,74.51,74.32,74.46,55700.0,41.9924,42.0262,41.9191,41.998,55700.0
2009-09-15 15:10:00,74.45,74.65,74.45,74.6,54900.0,41.9924,42.1052,41.9924,42.077,54900.0
2009-09-15 15:20:00,74.6,74.93,74.6,74.79,80800.0,42.077,42.2631,42.077,42.1842,80800.0
2009-09-15 15:30:00,74.79,74.81,74.51,74.62,90800.0,42.1842,42.1954,42.0262,42.0883,90800.0
2009-09-15 15:40:00,74.63,74.64,74.29,74.58,119200.0,42.0939,42.0996,41.9021,42.0657,119200.0
2009-09-15 15:50:00,74.58,74.8,74.55,74.57,223000.0,42.0657,42.1898,42.0488,42.0601,223000.0
2009-09-16 09:30:00,74.71,75.25,74.59,74.8,50800.0,42.139,42.4436,42.0714,42.1898,50800.0
2009-09-16 09:40:00,74.76,74.9,74.6,74.86,41500.0,42.1672,42.2462,42.077,42.2236,41500.0
2009-09-16 09:50:00,74.83,75.46,74.8,75.34,46200.0,42.2067,42.5621,42.1898,42.4944,46200.0
2009-09-16 10:00:00,75.36,75.68,75.31,75.34,69800.0,42.5057,42.6862,42.4775,42.4944,69800.0
2009-09-16 10:10:00,75.34,75.38,75.03,75.2,58300.0,42.4944,42.5169,42.3195,42.4154,58300.0
2009-09-16 10:20:00,75.2,75.24,74.77,74.84,36200.0,42.4154,42.438,42.1729,42.2124,36200.0
2009-09-16 10:30:00,74.81,74.87,74.58,74.69,32200.0,42.1954,42.2293,42.0657,42.1278,32200.0
2009-09-16 10:40:00,74.68,74.97,74.65,74.84,27900.0,42.1221,42.2857,42.1052,42.2124,27900.0
2009-09-16 10:50:00,74.83,75.07,74.76,74.89,27000.0,42.2067,42.3421,42.1672,42.2406,27000.0
2009-09-16 11:00:00,74.94,74.96,74.77,74.82,25800.0,42.2688,42.28,42.1729,42.2011,25800.0
2009-09-16 11:10:00,74.82,75.26,74.82,75.22,45300.0,42.2011,42.4493,42.2011,42.4267,45300.0
2009-09-16 11:20:00,75.22,75.25,75.05,75.14,30400.0,42.4267,42.4436,42.3308,42.3816,30400.0
2009-09-16 11:30:00,75.14,75.68,75.11,75.63,48200.0,42.3816,42.6862,42.3647,42.658,48200.0
2009-09-16 11:40:00,75.67,75.78,75.57,75.61,53400.0,42.6805,42.7426,42.6241,42.6467,53400.0
2009-09-16 11:50:00,75.61,75.97,75.6,75.97,32700.0,42.6467,42.8497,42.641,42.8497,32700.0
2009-09-16 12:00:00,75.97,76.28,75.92,76.17,56600.0,42.8497,43.0246,42.8215,42.9625,56600.0
2009-09-16 12:10:00,76.21,76.22,76.02,76.13,29000.0,42.9851,42.9907,42.8779,42.94,29000.0
2009-09-16 12:20:00,76.13,76.23,76.02,76.12,24400.0,42.94,42.9964,42.8779,42.9343,24400.0
2009-09-16 12:30:00,76.12,76.21,75.95,76.18,23300.0,42.9343,42.9851,42.8384,42.9682,23300.0
2009-09-16 12:40:00,76.18,76.68,76.18,76.68,60500.0,42.9682,43.2502,42.9682,43.2502,60500.0
2009-09-16 12:50:00,76.67,76.67,76.19,76.19,34600.0,43.2445,43.2445,42.9738,42.9738,34600.0
2009-09-16 13:00:00,76.23,76.53,76.23,76.44,29300.0,42.9964,43.1656,42.9964,43.1148,29300.0
2009-09-16 13:10:00,76.44,76.7,76.43,76.7,24600.0,43.1148,43.2615,43.1092,43.2615,24600.0
2009-09-16 13:20:00,76.7,77.06,76.7,77.06,49200.0,43.2615,43.4645,43.2615,43.4645,49200.0
2009-09-16 13:30:00,77.05,77.16,76.89,77.03,36100.0,43.4589,43.5209,43.3686,43.4476,36100.0
2009-09-16 13:40:00,77.04,77.19,76.84,76.85,30900.0,43.4532,43.5378,43.3404,43.3461,30900.0
2009-09-16 13:50:00,76.82,77.06,76.82,77.06,46200.0,43.3292,43.4645,43.3292,43.4645,46200.0
2009-09-16 14:00:00,77.06,77.25,77.03,77.03,35200.0,43.4645,43.5717,43.4476,43.4476,35200.0
2009-09-16 14:10:00,77.03,77.12,76.85,76.96,34400.0,43.4476,43.4984,43.3461,43.4081,34400.0
2009-09-16 14:20:00,76.95,76.98,76.52,76.59,36600.0,43.4025,43.4194,43.1599,43.1994,36600.0
2009-09-16 14:30:00,76.62,76.97,76.54,76.89,34100.0,43.2163,43.4138,43.1712,43.3686,34100.0
2009-09-16 14:40:00,76.89,77.12,76.78,77.03,32000.0,43.3686,43.4984,43.3066,43.4476,32000.0
2009-09-16 14:50:00,77.02,77.18,76.9,76.9,33300.0,43.442,43.5322,43.3743,43.3743,33300.0
2009-09-16 15:00:00,76.91,77.08,76.84,76.93,32600.0,43.3799,43.4758,43.3404,43.3912,32600.0
2009-09-16 15:10:00,76.91,77.11,76.9,77.05,39000.0,43.3799,43.4927,43.3743,43.4589,39000.0
2009-09-16 15:20:00,77.06,77.11,76.85,76.94,50200.0,43.4645,43.4927,43.3461,43.3968,50200.0
2009-09-16 15:30:00,76.97,76.97,76.72,76.78,64400.0,43.4138,43.4138,43.2728,43.3066,64400.0
2009-09-16 15:40:00,76.77,77.01,76.65,76.9,99600.0,43.301,43.4363,43.2333,43.3743,99600.0
2009-09-16 15:50:00,76.88,77.28,76.8,77.21,248700.0,43.363,43.5886,43.3179,43.5491,248700.0
2009-09-17 09:30:00,76.95,77.66,76.89,77.57,30600.0,43.4025,43.8029,43.3686,43.7522,30600.0
2009-09-17 09:40:00,77.61,78.36,77.51,78.21,42400.0,43.7747,44.1978,43.7183,44.1132,42400.0
2009-09-17 09:50:00,78.17,78.96,78.16,78.96,52300.0,44.0906,44.5362,44.085,44.5362,52300.0
2009-09-17 10:00:00,78.96,79.29,78.14,78.66,63900.0,44.5362,44.7223,44.0737,44.367,63900.0
2009-09-17 10:10:00,78.63,78.97,78.52,78.58,36200.0,44.3501,44.5418,44.288,44.3219,36200.0
2009-09-17 10:20:00,78.58,78.58,77.75,77.9,38200.0,44.3219,44.3219,43.8537,43.9383,38200.0
2009-09-17 10:30:00,77.91,78.34,77.52,77.58,29800.0,43.944,44.1865,43.724,43.7578,29800.0
2009-09-17 10:40:00,77.58,78.02,77.46,77.95,20200.0,43.7578,44.006,43.6901,43.9665,20200.0
2009-09-17 10:50:00,77.91,78.13,77.66,77.94,20000.0,43.944,44.068,43.8029,43.9609,20000.0
2009-09-17 11:00:00,77.93,77.97,77.38,77.52,33200.0,43.9552,43.9778,43.645,43.724,33200.0
2009-09-17 11:10:00,77.54,77.73,77.34,77.67,17600.0,43.7353,43.8424,43.6225,43.8086,17600.0
2009-09-17 11:20:00,77.65,77.9,77.46,77.82,17200.0,43.7973,43.9383,43.6901,43.8932,17200.0
2009-09-17 11:30:00,77.81,77.88,77.55,77.63,18500.0,43.8875,43.927,43.7409,43.786,18500.0
2009-09-17 11:40:00,77.63,77.95,77.59,77.68,11400.0,43.786,43.9665,43.7635,43.8142,11400.0
2009-09-17 11:50:00,77.66,77.7,77.27,77.66,27600.0,43.8029,43.8255,43.583,43.8029,27600.0
2009-09-17 12:00:00,77.71,77.74,77.16,77.23,22900.0,43.8311,43.8481,43.5209,43.5604,22900.0
2009-09-17 12:10:00,77.19,77.19,76.31,76.32,34400.0,43.5378,43.5378,43.0415,43.0471,34400.0
2009-09-17 12:20:00,76.32,76.83,76.17,76.78,35000.0,43.0471,43.3348,42.9625,43.3066,35000.0
2009-09-17 12:30:00,76.75,77.02,76.67,76.67,18400.0,43.2897,43.442,43.2445,43.2445,18400.0
2009-09-17 12:40:00,76.64,76.66,76.3,76.43,27600.0,43.2276,43.2389,43.0359,43.1092,27600.0
2009-09-17 12:50:00,76.42,76.72,76.41,76.46,45100.0,43.1035,43.2728,43.0979,43.1261,45100.0
2009-09-17 13:00:00,76.47,76.52,76.2,76.48,43100.0,43.1317,43.1599,42.9795,43.1374,43100.0
2009-09-17 13:10:00,76.47,76.58,76.28,76.38,22200.0,43.1317,43.1938,43.0246,43.081,22200.0
2009-09-17 13:20:00,76.36,76.45,76.02,76.33,31300.0,43.0697,43.1205,42.8779,43.0528,31300.0
2009-09-17 13:30:00,76.3,76.55,76.19,76.45,23000.0,43.0359,43.1769,42.9738,43.1205,23000.0
2009-09-17 13:40:00,76.44,76.8,76.27,76.78,22100.0,43.1148,43.3179,43.0189,43.3066,22100.0
2009-09-17 13:50:00,76.8,76.93,76.63,76.82,23200.0,43.3179,43.3912,43.222,43.3292,23200.0
2009-09-17 14:00:00,76.83,76.98,76.75,76.86,54000.0,43.3348,43.4194,43.2897,43.3517,54000.0
2009-09-17 14:10:00,76.82,76.95,76.8,76.81,47900.0,43.3292,43.4025,43.3179,43.3235,47900.0
2009-09-17 14:20:00,76.8,77.1,76.8,76.97,41800.0,43.3179,43.4871,43.3179,43.4138,41800.0
2009-09-17 14:30:00,76.97,77.1,76.92,77.01,26400.0,43.4138,43.4871,43.3856,43.4363,26400.0
2009-09-17 14:40:00,77.04,77.47,77.01,77.47,30000.0,43.4532,43.6958,43.4363,43.6958,30000.0
2009-09-17 14:50:00,77.49,77.63,77.25,77.36,24800.0,43.7071,43.786,43.5717,43.6337,24800.0
2009-09-17 15:00:00,77.34,77.36,77.09,77.36,36600.0,43.6225,43.6337,43.4814,43.6337,36600.0
2009-09-17 15:10:00,77.36,77.52,77.29,77.39,40700.0,43.6337,43.724,43.5943,43.6507,40700.0
2009-09-17 15:20:00,77.39,77.73,77.38,77.58,63100.0,43.6507,43.8424,43.645,43.7578,63100.0
2009-09-17 15:30:00,77.63,77.63,77.33,77.54,49200.0,43.786,43.786,43.6168,43.7353,49200.0
2009-09-17 15:40:00,77.54,77.56,76.84,76.85,75700.0,43.7353,43.7465,43.3404,43.3461,75700.0
2009-09-17 15:50:00,76.85,77.01,76.69,77.0,153500.0,43.3461,43.4363,43.2558,43.4307,153500.0
2009-09-18 09:30:00,77.19,77.98,77.15,77.53,214700.0,43.5378,43.9834,43.5153,43.7296,214700.0
2009-09-18 09:40:00,77.48,77.77,77.36,77.71,27400.0,43.7014,43.865,43.6337,43.8311,27400.0
2009-09-18 09:50:00,77.71,77.88,77.05,77.05,51500.0,43.8311,43.927,43.4589,43.4589,51500.0
2009-09-18 10:00:00,77.01,77.08,76.6,76.99,47700.0,43.4363,43.4758,43.2051,43.425,47700.0
2009-09-18 10:10:00,77.0,77.29,76.92,77.24,69900.0,43.4307,43.5943,43.3856,43.566,69900.0
2009-09-18 10:20:00,77.24,77.33,77.01,77.12,38000.0,43.566,43.6168,43.4363,43.4984,38000.0
2009-09-18 10:30:00,77.09,77.53,76.95,77.42,41800.0,43.4814,43.7296,43.4025,43.6676,41800.0
2009-09-18 10:40:00,77.42,77.5,77.2,77.4,28300.0,43.6676,43.7127,43.5435,43.6563,28300.0
2009-09-18 10:50:00,77.4,77.87,77.4,77.75,31700.0,43.6563,43.9214,43.6563,43.8537,31700.0
2009-09-18 11:00:00,77.79,77.89,77.43,77.46,26300.0,43.8763,43.9327,43.6732,43.6901,26300.0
2009-09-18 11:10:00,77.45,77.67,77.45,77.56,18000.0,43.6845,43.8086,43.6845,43.7465,18000.0
2009-09-18 11:20:00,77.53,77.58,77.21,77.27,13500.0,43.7296,43.7578,43.5491,43.583,13500.0
2009-09-18 11:30:00,77.3,77.42,77.19,77.41,20100.0,43.5999,43.6676,43.5378,43.6619,20100.0
2009-09-18 11:40:00,77.42,77.65,77.42,77.5,23200.0,43.6676,43.7973,43.6676,43.7127,23200.0
2009-09-18 11:50:00,77.52,77.62,77.39,77.39,13800.0,43.724,43.7804,43.6507,43.6507,13800.0
2009-09-18 12:00:00,77.4,77.4,77.07,77.08,24200.0,43.6563,43.6563,43.4702,43.4758,24200.0
2009-09-18 12:10:00,77.1,77.27,77.05,77.24,17600.0,43.4871,43.583,43.4589,43.566,17600.0
2009-09-18 12:20:00,77.24,77.44,77.22,77.43,25200.0,43.566,43.6789,43.5548,43.6732,25200.0
2009-09-18 12:30:00,77.42,77.77,77.42,77.68,40300.0,43.6676,43.865,43.6676,43.8142,40300.0
2009-09-18 12:40:00,77.69,77.88,77.68,77.84,21700.0,43.8199,43.927,43.8142,43.9045,21700.0
2009-09-18 12:50:00,77.82,78.02,77.8,77.96,28200.0,43.8932,44.006,43.8819,43.9722,28200.0
2009-09-18 13:00:00,77.95,78.05,77.93,78.05,27700.0,43.9665,44.0229,43.9552,44.0229,27700.0
2009-09-18 13:10:00,78.03,78.15,77.83,77.83,22900.0,44.0116,44.0793,43.8988,43.8988,22900.0
2009-09-18 13:20:00,77.84,77.96,77.83,77.93,20700.0,43.9045,43.9722,43.8988,43.9552,20700.0
2009-09-18 13:30:00,77.92,77.99,77.83,77.93,11700.0,43.9496,43.9891,43.8988,43.9552,11700.0
2009-09-18 13:40:00,77.94,78.21,77.91,78.12,29300.0,43.9609,44.1132,43.944,44.0624,29300.0
2009-09-18 13:50:00,78.11,78.2,78.07,78.11,14600.0,44.0568,44.1075,44.0342,44.0568,14600.0
2009-09-18 14:00:00,78.13,78.23,78.09,78.17,22400.0,44.068,44.1244,44.0455,44.0906,22400.0
2009-09-18 14:10:00,78.17,78.31,78.16,78.29,16200.0,44.0906,44.1696,44.085,44.1583,16200.0
2009-09-18 14:20:00,78.3,78.3,78.17,78.21,30700.0,44.1639,44.1639,44.0906,44.1132,30700.0
2009-09-18 14:30:00,78.21,78.21,78.06,78.11,21500.0,44.1132,44.1132,44.0286,44.0568,21500.0
2009-09-18 14:40:00,78.11,78.17,78.09,78.11,14600.0,44.0568,44.0906,44.0455,44.0568,14600.0
2009-09-18 14:50:00,78.13,78.13,77.95,78.03,21500.0,44.068,44.068,43.9665,44.0116,21500.0
2009-09-18 15:00:00,78.01,78.25,77.99,78.18,50500.0,44.0004,44.1357,43.9891,44.0962,50500.0
2009-09-18 15:10:00,78.17,78.45,78.11,78.11,46200.0,44.0906,44.2485,44.0568,44.0568,46200.0
2009-09-18 15:20:00,78.12,78.69,78.09,78.47,54300.0,44.0624,44.3839,44.0455,44.2598,54300.0
2009-09-18 15:30:00,78.47,78.53,78.17,78.17,71100.0,44.2598,44.2937,44.0906,44.0906,71100.0
2009-09-18 15:40:00,78.17,78.17,77.88,78.01,128400.0,44.0906,44.0906,43.927,44.0004,128400.0
2009-09-18 15:50:00,78.03,78.03,77.58,77.74,180400.0,44.0116,44.0116,43.7578,43.8481,180400.0
2009-09-21 09:30:00,77.42,77.42,76.53,77.11,41000.0,43.6676,43.6676,43.1656,43.4927,41000.0
2009-09-21 09:40:00,77.03,77.56,77.03,77.41,31900.0,43.4476,43.7465,43.4476,43.6619,31900.0
2009-09-21 09:50:00,77.34,77.39,76.65,76.83,24000.0,43.6225,43.6507,43.2333,43.3348,24000.0
2009-09-21 10:00:00,76.75,77.11,76.5,76.59,23500.0,43.2897,43.4927,43.1487,43.1994,23500.0
2009-09-21 10:10:00,76.59,76.89,76.3,76.45,41300.0,43.1994,43.3686,43.0359,43.1205,41300.0
2009-09-21 10:20:00,76.45,76.95,76.45,76.62,17500.0,43.1205,43.4025,43.1205,43.2163,17500.0
2009-09-21 10:30:00,76.68,76.68,76.06,76.11,36800.0,43.2502,43.2502,42.9005,42.9287,36800.0
2009-09-21 10:40:00,76.07,76.35,76.05,76.24,19100.0,42.9061,43.0641,42.8948,43.002,19100.0
2009-09-21 10:50:00,76.27,76.53,76.27,76.49,10700.0,43.0189,43.1656,43.0189,43.143,10700.0
2009-09-21 11:00:00,76.53,76.84,76.34,76.82,16400.0,43.1656,43.3404,43.0584,43.3292,16400.0
2009-09-21 11:10:00,76.82,76.96,76.53,76.76,18200.0,43.3292,43.4081,43.1656,43.2953,18200.0
2009-09-21 11:20:00,76.74,76.94,76.71,76.73,17900.0,43.284,43.3968,43.2671,43.2784,17900.0
2009-09-21 11:30:00,76.76,77.32,76.75,77.18,25400.0,43.2953,43.6112,43.2897,43.5322,25400.0
2009-09-21 11:40:00,77.17,77.25,76.67,76.74,16800.0,43.5266,43.5717,43.2445,43.284,16800.0
2009-09-21 11:50:00,76.76,76.83,76.55,76.55,19200.0,43.2953,43.3348,43.1769,43.1769,19200.0
2009-09-21 12:00:00,76.56,76.63,76.52,76.6,13300.0,43.1825,43.222,43.1599,43.2051,13300.0
2009-09-21 12:10:00,76.58,76.82,76.55,76.59,17200.0,43.1938,43.3292,43.1769,43.1994,17200.0
2009-09-21 12:20:00,76.59,76.74,76.5,76.66,28000.0,43.1994,43.284,43.1487,43.2389,28000.0
2009-09-21 12:30:00,76.61,76.75,76.55,76.73,11200.0,43.2107,43.2897,43.1769,43.2784,11200.0
2009-09-21 12:40:00,76.76,76.94,76.64,76.65,31500.0,43.2953,43.3968,43.2276,43.2333,31500.0
2009-09-21 12:50:00,76.63,76.73,76.53,76.7,22200.0,43.222,43.2784,43.1656,43.2615,22200.0
2009-09-21 13:00:00,76.69,76.8,76.5,76.52,22900.0,43.2558,43.3179,43.1487,43.1599,22900.0
2009-09-21 13:10:00,76.54,76.84,76.53,76.83,17700.0,43.1712,43.3404,43.1656,43.3348,17700.0
2009-09-21 13:20:00,76.83,77.08,76.83,77.04,17800.0,43.3348,43.4758,43.3348,43.4532,17800.0
2009-09-21 13:30:00,77.03,77.04,76.8,76.94,24200.0,43.4476,43.4532,43.3179,43.3968,24200.0
2009-09-21 13:40:00,76.94,77.11,76.9,77.04,14400.0,43.3968,43.4927,43.3743,43.4532,14400.0
2009-09-21 13:50:00,77.05,77.13,77.0,77.04,20500.0,43.4589,43.504,43.4307,43.4532,20500.0
2009-09-21 14:00:00,77.07,77.14,76.92,76.92,25900.0,43.4702,43.5096,43.3856,43.3856,25900.0
2009-09-21 14:10:00,76.92,76.95,76.72,76.72,24400.0,43.3856,43.4025,43.2728,43.2728,24400.0
2009-09-21 14:20:00,76.74,76.87,76.74,76.8,8900.0,43.284,43.3574,43.284,43.3179,8900.0
2009-09-21 14:30:00,76.81,76.98,76.77,76.92,19400.0,43.3235,43.4194,43.301,43.3856,19400.0
2009-09-21 14:40:00,76.91,77.29,76.9,77.26,22000.0,43.3799,43.5943,43.3743,43.5773,22000.0
2009-09-21 14:50:00,77.26,77.35,76.98,76.98,14400.0,43.5773,43.6281,43.4194,43.4194,14400.0
2009-09-21 15:00:00,76.98,77.1,76.9,76.99,14800.0,43.4194,43.4871,43.3743,43.425,14800.0
2009-09-21 15:10:00,76.99,77.37,76.94,77.26,41600.0,43.425,43.6394,43.3968,43.5773,41600.0
2009-09-21 15:20:00,77.25,77.3,77.02,77.02,18700.0,43.5717,43.5999,43.442,43.442,18700.0
2009-09-21 15:30:00,77.01,77.07,76.88,76.94,65400.0,43.4363,43.4702,43.363,43.3968,65400.0
2009-09-21 15:40:00,76.94,76.98,76.79,76.8,57200.0,43.3968,43.4194,43.3122,43.3179,57200.0
2009-09-21 15:50:00,76.8,76.95,76.72,76.78,161600.0,43.3179,43.4025,43.2728,43.3066,161600.0
2009-09-22 09:30:00,77.33,77.9,77.03,77.74,45100.0,43.6168,43.9383,43.4476,43.8481,45100.0
2009-09-22 09:40:00,77.71,78.24,77.35,77.36,26200.0,43.8311,44.1301,43.6281,43.6337,26200.0
2009-09-22 09:50:00,77.36,77.62,77.25,77.46,20600.0,43.6337,43.7804,43.5717,43.6901,20600.0
2009-09-22 10:00:00,77.49,77.62,77.26,77.58,30500.0,43.7071,43.7804,43.5773,43.7578,30500.0
2009-09-22 10:10:00,77.56,77.63,77.42,77.46,19000.0,43.7465,43.786,43.6676,43.6901,19000.0
2009-09-22 10:20:00,77.49,77.52,77.24,77.31,13200.0,43.7071,43.724,43.566,43.6055,13200.0
2009-09-22 10:30:00,77.3,77.3,77.02,77.21,24100.0,43.5999,43.5999,43.442,43.5491,24100.0
2009-09-22 10:40:00,77.22,77.57,77.19,77.57,14500.0,43.5548,43.7522,43.5378,43.7522,14500.0
2009-09-22 10:50:00,77.56,77.86,77.47,77.77,26400.0,43.7465,43.9158,43.6958,43.865,26400.0
2009-09-22 11:00:00,77.76,77.97,77.72,77.84,17700.0,43.8593,43.9778,43.8368,43.9045,17700.0
2009-09-22 11:10:00,77.83,78.16,77.83,78.14,17700.0,43.8988,44.085,43.8988,44.0737,17700.0
2009-09-22 11:20:00,78.14,78.27,78.05,78.05,28100.0,44.0737,44.147,44.0229,44.0229,28100.0
2009-09-22 11:30:00,78.05,78.1,77.87,78.09,24300.0,44.0229,44.0511,43.9214,44.0455,24300.0
2009-09-22 11:40:00,78.08,78.25,78.08,78.15,26600.0,44.0398,44.1357,44.0398,44.0793,26600.0
2009-09-22 11:50:00,78.18,78.31,78.17,78.3,17400.0,44.0962,44.1696,44.0906,44.1639,17400.0
2009-09-22 12:00:00,78.33,78.89,78.33,78.88,54200.0,44.1808,44.4967,44.1808,44.4911,54200.0
2009-09-22 12:10:00,78.88,79.21,78.86,79.14,37500.0,44.4911,44.6772,44.4798,44.6377,37500.0
2009-09-22 12:20:00,79.14,79.17,78.79,78.8,38100.0,44.6377,44.6546,44.4403,44.4459,38100.0
2009-09-22 12:30:00,78.79,78.94,78.66,78.66,9600.0,44.4403,44.5249,44.367,44.367,9600.0
2009-09-22 12:40:00,78.69,78.77,78.63,78.65,8700.0,44.3839,44.429,44.3501,44.3613,8700.0
2009-09-22 12:50:00,78.65,78.77,78.65,78.72,9500.0,44.3613,44.429,44.3613,44.4008,9500.0
2009-09-22 13:00:00,78.75,78.95,78.74,78.95,20900.0,44.4177,44.5305,44.4121,44.5305,20900.0
2009-09-22 13:10:00,78.97,79.01,78.71,78.8,29000.0,44.5418,44.5644,44.3952,44.4459,29000.0
2009-09-22 13:20:00,78.81,78.83,78.6,78.65,13700.0,44.4516,44.4629,44.3331,44.3613,13700.0
2009-09-22 13:30:00,78.66,78.8,78.64,78.66,28300.0,44.367,44.4459,44.3557,44.367,28300.0
2009-09-22 13:40:00,78.67,78.91,78.65,78.88,21800.0,44.3726,44.508,44.3613,44.4911,21800.0
2009-09-22 13:50:00,78.89,78.92,78.66,78.66,17700.0,44.4967,44.5136,44.367,44.367,17700.0
2009-09-22 14:00:00,78.64,78.84,78.63,78.71,13700.0,44.3557,44.4685,44.3501,44.3952,13700.0
2009-09-22 14:10:00,78.73,78.79,78.61,78.79,8500.0,44.4065,44.4403,44.3388,44.4403,8500.0
2009-09-22 14:20:00,78.79,78.95,78.75,78.95,25500.0,44.4403,44.5305,44.4177,44.5305,25500.0
2009-09-22 14:30:00,78.97,79.05,78.82,78.93,33100.0,44.5418,44.587,44.4572,44.5193,33100.0
2009-09-22 14:40:00,78.9,79.16,78.89,79.08,23100.0,44.5023,44.649,44.4967,44.6039,23100.0
2009-09-22 14:50:00,79.1,79.22,79.08,79.19,20500.0,44.6152,44.6828,44.6039,44.6659,20500.0
2009-09-22 15:00:00,79.19,79.2,78.85,78.98,50000.0,44.6659,44.6716,44.4741,44.5475,50000.0
2009-09-22 15:10:00,78.97,79.03,78.72,78.92,49200.0,44.5418,44.5757,44.4008,44.5136,49200.0
2009-09-22 15:20:00,78.92,79.07,78.84,79.07,39600.0,44.5136,44.5982,44.4685,44.5982,39600.0
2009-09-22 15:30:00,79.08,79.15,79.03,79.11,41200.0,44.6039,44.6434,44.5757,44.6208,41200.0
2009-09-22 15:40:00,79.11,79.32,78.99,79.32,98100.0,44.6208,44.7392,44.5531,44.7392,98100.0
2009-09-22 15:50:00,79.32,79.47,79.01,79.29,271900.0,44.7392,44.8238,44.5644,44.7223,271900.0
2009-09-23 09:30:00,79.19,79.31,78.62,78.73,48800.0,44.6659,44.7336,44.3444,44.4065,48800.0
2009-09-23 09:40:00,78.76,78.82,78.32,78.57,39600.0,44.4234,44.4572,44.1752,44.3162,39600.0
2009-09-23 09:50:00,78.57,78.67,78.32,78.38,89600.0,44.3162,44.3726,44.1752,44.209,89600.0
2009-09-23 10:00:00,78.36,78.39,78.13,78.15,31000.0,44.1978,44.2147,44.068,44.0793,31000.0
2009-09-23 10:10:00,78.14,78.37,78.13,78.36,20400.0,44.0737,44.2034,44.068,44.1978,20400.0
2009-09-23 10:20:00,78.36,78.36,77.95,77.99,22600.0,44.1978,44.1978,43.9665,43.9891,22600.0
2009-09-23 10:30:00,77.96,78.16,77.57,77.57,41900.0,43.9722,44.085,43.7522,43.7522,41900.0
2009-09-23 10:40:00,77.61,77.99,77.57,77.98,23000.0,43.7747,43.9891,43.7522,43.9834,23000.0
2009-09-23 10:50:00,77.95,78.07,77.76,78.07,20400.0,43.9665,44.0342,43.8593,44.0342,20400.0
2009-09-23 11:00:00,78.07,78.13,77.87,77.91,18800.0,44.0342,44.068,43.9214,43.944,18800.0
2009-09-23 11:10:00,77.89,77.9,77.7,77.75,11900.0,43.9327,43.9383,43.8255,43.8537,11900.0
2009-09-23 11:20:00,77.75,77.95,77.68,77.94,27500.0,43.8537,43.9665,43.8142,43.9609,27500.0
2009-09-23 11:30:00,77.94,77.97,77.81,77.83,14400.0,43.9609,43.9778,43.8875,43.8988,14400.0
2009-09-23 11:40:00,77.83,77.98,77.73,77.88,17800.0,43.8988,43.9834,43.8424,43.927,17800.0
2009-09-23 11:50:00,77.87,78.08,77.76,78.08,19500.0,43.9214,44.0398,43.8593,44.0398,19500.0
2009-09-23 12:00:00,78.08,78.19,78.03,78.04,16100.0,44.0398,44.1019,44.0116,44.0173,16100.0
2009-09-23 12:10:00,78.06,78.07,77.88,78.01,14800.0,44.0286,44.0342,43.927,44.0004,14800.0
2009-09-23 12:20:00,78.0,78.07,77.84,77.97,22400.0,43.9947,44.0342,43.9045,43.9778,22400.0
2009-09-23 12:30:00,77.99,78.18,77.99,78.16,10700.0,43.9891,44.0962,43.9891,44.085,10700.0
2009-09-23 12:40:00,78.16,78.35,78.16,78.33,11600.0,44.085,44.1921,44.085,44.1808,11600.0
2009-09-23 12:50:00,78.33,78.35,78.23,78.32,9800.0,44.1808,44.1921,44.1244,44.1752,9800.0
2009-09-23 13:00:00,78.34,78.39,78.22,78.22,15300.0,44.1865,44.2147,44.1188,44.1188,15300.0
2009-09-23 13:10:00,78.24,78.28,78.15,78.27,18500.0,44.1301,44.1526,44.0793,44.147,18500.0
2009-09-23 13:20:00,78.27,78.28,78.09,78.18,21300.0,44.147,44.1526,44.0455,44.0962,21300.0
2009-09-23 13:30:00,78.17,78.28,78.13,78.2,21900.0,44.0906,44.1526,44.068,44.1075,21900.0
2009-09-23 13:40:00,78.23,78.37,78.23,78.27,16000.0,44.1244,44.2034,44.1244,44.147,16000.0
2009-09-23 13:50:00,78.27,78.55,78.23,78.47,19600.0,44.147,44.3049,44.1244,44.2598,19600.0
2009-09-23 14:00:00,78.46,78.47,78.3,78.43,19300.0,44.2542,44.2598,44.1639,44.2373,19300.0
2009-09-23 14:10:00,78.43,78.68,78.21,78.61,29300.0,44.2373,44.3783,44.1132,44.3388,29300.0
2009-09-23 14:20:00,78.61,78.74,78.13,78.55,46600.0,44.3388,44.4121,44.068,44.3049,46600.0
2009-09-23 14:30:00,78.51,78.9,78.38,78.68,59100.0,44.2824,44.5023,44.209,44.3783,59100.0
2009-09-23 14:40:00,78.67,78.79,78.58,78.67,33600.0,44.3726,44.4403,44.3219,44.3726,33600.0
2009-09-23 14:50:00,78.69,78.76,78.13,78.3,52000.0,44.3839,44.4234,44.068,44.1639,52000.0
2009-09-23 15:00:00,78.35,78.47,78.22,78.3,52500.0,44.1921,44.2598,44.1188,44.1639,52500.0
2009-09-23 15:10:00,78.3,78.36,77.94,78.1,71200.0,44.1639,44.1978,43.9609,44.0511,71200.0
2009-09-23 15:20:00,78.06,78.14,77.66,77.77,58100.0,44.0286,44.0737,43.8029,43.865,58100.0
2009-09-23 15:30:00,77.74,77.74,77.37,77.53,68700.0,43.8481,43.8481,43.6394,43.7296,68700.0
2009-09-23 15:40:00,77.56,77.7,77.21,77.35,125500.0,43.7465,43.8255,43.5491,43.6281,125500.0
2009-09-23 15:50:00,77.34,77.36,76.72,76.84,303500.0,43.6225,43.6337,43.2728,43.3404,303500.0
2009-09-24 09:30:00,77.02,77.78,77.02,77.35,47300.0,43.442,43.8706,43.442,43.6281,47300.0
2009-09-24 09:40:00,77.32,77.41,76.69,77.02,28600.0,43.6112,43.6619,43.2558,43.442,28600.0
2009-09-24 09:50:00,77.02,77.07,76.45,76.64,23500.0,43.442,43.4702,43.1205,43.2276,23500.0
2009-09-24 10:00:00,76.63,76.64,75.05,75.37,67400.0,43.222,43.2276,42.3308,42.5113,67400.0
2009-09-24 10:10:00,75.36,75.72,75.08,75.3,41900.0,42.5057,42.7087,42.3477,42.4718,41900.0
2009-09-24 10:20:00,75.29,75.8,75.01,75.75,44100.0,42.4662,42.7538,42.3083,42.7256,44100.0
2009-09-24 10:30:00,75.69,75.69,75.18,75.35,31900.0,42.6918,42.6918,42.4041,42.5,31900.0
2009-09-24 10:40:00,75.33,75.41,74.68,75.17,60900.0,42.4887,42.5339,42.1221,42.3985,60900.0
2009-09-24 10:50:00,75.23,75.8,75.2,75.57,27300.0,42.4323,42.7538,42.4154,42.6241,27300.0
2009-09-24 11:00:00,75.54,75.72,75.36,75.72,28400.0,42.6072,42.7087,42.5057,42.7087,28400.0
2009-09-24 11:10:00,75.73,75.98,75.67,75.82,28400.0,42.7144,42.8554,42.6805,42.7651,28400.0
2009-09-24 11:20:00,75.81,75.98,75.55,75.98,24200.0,42.7595,42.8554,42.6128,42.8554,24200.0
2009-09-24 11:30:00,75.97,76.16,75.78,75.81,18900.0,42.8497,42.9569,42.7426,42.7595,18900.0
2009-09-24 11:40:00,75.88,76.23,75.75,76.17,20900.0,42.799,42.9964,42.7256,42.9625,20900.0
2009-09-24 11:50:00,76.17,76.2,75.68,75.86,20300.0,42.9625,42.9795,42.6862,42.7877,20300.0
2009-09-24 12:00:00,75.79,76.09,75.72,76.09,14100.0,42.7482,42.9174,42.7087,42.9174,14100.0
2009-09-24 12:10:00,76.09,76.23,75.82,75.84,19400.0,42.9174,42.9964,42.7651,42.7764,19400.0
2009-09-24 12:20:00,75.82,75.87,75.53,75.59,25800.0,42.7651,42.7933,42.6015,42.6354,25800.0
2009-09-24 12:30:00,75.61,75.64,75.25,75.27,25000.0,42.6467,42.6636,42.4436,42.4549,25000.0
2009-09-24 12:40:00,75.3,75.37,75.1,75.2,15200.0,42.4718,42.5113,42.359,42.4154,15200.0
2009-09-24 12:50:00,75.2,75.35,75.04,75.14,11500.0,42.4154,42.5,42.3252,42.3816,11500.0
2009-09-24 13:00:00,75.14,75.55,75.14,75.53,18900.0,42.3816,42.6128,42.3816,42.6015,18900.0
2009-09-24 13:10:00,75.5,75.66,75.35,75.35,12200.0,42.5846,42.6749,42.5,42.5,12200.0
2009-09-24 13:20:00,75.31,75.32,75.15,75.22,18800.0,42.4775,42.4831,42.3872,42.4267,18800.0
2009-09-24 13:30:00,75.22,75.36,75.11,75.21,15100.0,42.4267,42.5057,42.3647,42.4211,15100.0
2009-09-24 13:40:00,75.22,75.3,74.87,75.3,22500.0,42.4267,42.4718,42.2293,42.4718,22500.0
2009-09-24 13:50:00,75.32,75.34,75.08,75.22,17100.0,42.4831,42.4944,42.3477,42.4267,17100.0
2009-09-24 14:00:00,75.23,75.23,74.85,74.9,25600.0,42.4323,42.4323,42.218,42.2462,25600.0
2009-09-24 14:10:00,74.9,74.94,74.67,74.89,26500.0,42.2462,42.2688,42.1165,42.2406,26500.0
2009-09-24 14:20:00,74.89,75.02,74.54,74.99,33100.0,42.2406,42.3139,42.0432,42.297,33100.0
2009-09-24 14:30:00,75.0,75.36,74.99,75.32,28600.0,42.3026,42.5057,42.297,42.4831,28600.0
2009-09-24 14:40:00,75.31,75.31,74.74,74.89,33200.0,42.4775,42.4775,42.156,42.2406,33200.0
2009-09-24 14:50:00,74.89,75.2,74.83,75.18,40000.0,42.2406,42.4154,42.2067,42.4041,40000.0
2009-09-24 15:00:00,75.18,75.35,75.03,75.14,43400.0,42.4041,42.5,42.3195,42.3816,43400.0
2009-09-24 15:10:00,75.14,75.58,75.14,75.35,60200.0,42.3816,42.6298,42.3816,42.5,60200.0
2009-09-24 15:20:00,75.37,75.55,75.2,75.36,71300.0,42.5113,42.6128,42.4154,42.5057,71300.0
2009-09-24 15:30:00,75.35,75.51,74.97,75.09,89000.0,42.5,42.5903,42.2857,42.3534,89000.0
2009-09-24 15:40:00,75.09,75.15,74.82,74.91,140500.0,42.3534,42.3872,42.2011,42.2518,140500.0
2009-09-24 15:50:00,74.97,75.27,74.57,74.69,284500.0,42.2857,42.4549,42.0601,42.1278,284500.0
2009-09-25 09:30:00,74.71,74.86,74.01,74.36,59600.0,42.139,42.2236,41.7442,41.9416,59600.0
2009-09-25 09:40:00,74.43,75.09,74.18,74.77,43900.0,41.9811,42.3534,41.8401,42.1729,43900.0
2009-09-25 09:50:00,74.77,74.9,74.39,74.74,26700.0,42.1729,42.2462,41.9585,42.156,26700.0
2009-09-25 10:00:00,74.71,75.08,74.24,75.08,33600.0,42.139,42.3477,41.8739,42.3477,33600.0
2009-09-25 10:10:00,75.13,75.46,75.13,75.41,22700.0,42.3759,42.5621,42.3759,42.5339,22700.0
2009-09-25 10:20:00,75.37,75.62,75.21,75.35,15600.0,42.5113,42.6523,42.4211,42.5,15600.0
2009-09-25 10:30:00,75.36,75.53,75.15,75.15,15900.0,42.5057,42.6015,42.3872,42.3872,15900.0
2009-09-25 10:40:00,75.14,75.14,74.85,75.0,34700.0,42.3816,42.3816,42.218,42.3026,34700.0
2009-09-25 10:50:00,74.94,75.34,74.94,75.27,20600.0,42.2688,42.4944,42.2688,42.4549,20600.0
2009-09-25 11:00:00,75.34,75.66,75.25,75.61,15000.0,42.4944,42.6749,42.4436,42.6467,15000.0
2009-09-25 11:10:00,75.59,75.59,75.08,75.56,23400.0,42.6354,42.6354,42.3477,42.6185,23400.0
2009-09-25 11:20:00,75.57,75.66,75.41,75.44,14600.0,42.6241,42.6749,42.5339,42.5508,14600.0
2009-09-25 11:30:00,75.44,75.44,75.17,75.41,17100.0,42.5508,42.5508,42.3985,42.5339,17100.0
2009-09-25 11:40:00,75.4,75.49,75.23,75.41,24200.0,42.5282,42.579,42.4323,42.5339,24200.0
2009-09-25 11:50:00,75.41,75.45,75.1,75.23,24300.0,42.5339,42.5564,42.359,42.4323,24300.0
2009-09-25 12:00:00,75.17,75.29,74.99,75.04,17900.0,42.3985,42.4662,42.297,42.3252,17900.0
2009-09-25 12:10:00,75.04,75.08,74.39,74.63,28000.0,42.3252,42.3477,41.9585,42.0939,28000.0
2009-09-25 12:20:00,74.59,74.67,74.26,74.54,37200.0,42.0714,42.1165,41.8852,42.0432,37200.0
2009-09-25 12:30:00,74.53,74.7,74.35,74.53,22200.0,42.0375,42.1334,41.936,42.0375,22200.0
2009-09-25 12:40:00,74.51,74.59,74.38,74.51,20300.0,42.0262,42.0714,41.9529,42.0262,20300.0
2009-09-25 12:50:00,74.49,74.69,74.46,74.47,12500.0,42.015,42.1278,41.998,42.0037,12500.0
2009-09-25 13:00:00,74.52,74.62,74.34,74.45,19000.0,42.0319,42.0883,41.9303,41.9924,19000.0
2009-09-25 13:10:00,74.5,74.5,74.23,74.32,19900.0,42.0206,42.0206,41.8683,41.9191,19900.0
2009-09-25 13:20:00,74.31,74.52,74.1,74.52,20000.0,41.9134,42.0319,41.795,42.0319,20000.0
2009-09-25 13:30:00,74.5,74.55,74.23,74.34,18800.0,42.0206,42.0488,41.8683,41.9303,18800.0
2009-09-25 13:40:00,74.34,74.58,74.34,74.52,12100.0,41.9303,42.0657,41.9303,42.0319,12100.0
2009-09-25 13:50:00,74.53,75.0,74.48,75.0,21000.0,42.0375,42.3026,42.0093,42.3026,21000.0
2009-09-25 14:00:00,75.01,75.15,74.73,74.77,41000.0,42.3083,42.3872,42.1503,42.1729,41000.0
2009-09-25 14:10:00,74.76,74.87,74.56,74.6,18700.0,42.1672,42.2293,42.0544,42.077,18700.0
2009-09-25 14:20:00,74.64,74.86,74.58,74.58,24400.0,42.0996,42.2236,42.0657,42.0657,24400.0
2009-09-25 14:30:00,74.55,74.76,74.51,74.75,31200.0,42.0488,42.1672,42.0262,42.1616,31200.0
2009-09-25 14:40:00,74.74,74.85,74.62,74.75,21600.0,42.156,42.218,42.0883,42.1616,21600.0
2009-09-25 14:50:00,74.71,75.08,74.69,75.08,34700.0,42.139,42.3477,42.1278,42.3477,34700.0
2009-09-25 15:00:00,75.06,75.09,74.83,74.83,29000.0,42.3365,42.3534,42.2067,42.2067,29000.0
2009-09-25 15:10:00,74.87,74.91,74.69,74.74,33300.0,42.2293,42.2518,42.1278,42.156,33300.0
2009-09-25 15:20:00,74.74,74.97,74.61,74.71,44000.0,42.156,42.2857,42.0826,42.139,44000.0
2009-09-25 15:30:00,74.72,74.73,74.37,74.39,47200.0,42.1447,42.1503,41.9473,41.9585,47200.0
2009-09-25 15:40:00,74.36,74.38,74.03,74.25,84500.0,41.9416,41.9529,41.7555,41.8796,84500.0
2009-09-25 15:50:00,74.25,74.4,74.05,74.23,181100.0,41.8796,41.9642,41.7668,41.8683,181100.0
2009-09-28 09:30:00,74.39,74.96,74.39,74.93,33700.0,41.9585,42.28,41.9585,42.2631,33700.0
2009-09-28 09:40:00,74.95,75.51,74.72,75.4,32800.0,42.2744,42.5903,42.1447,42.5282,32800.0
2009-09-28 09:50:00,75.39,75.96,75.38,75.82,41100.0,42.5226,42.8441,42.5169,42.7651,41100.0
2009-09-28 10:00:00,75.88,76.08,75.52,75.74,38700.0,42.799,42.9118,42.5959,42.72,38700.0
2009-09-28 10:10:00,75.81,75.81,75.47,75.49,14900.0,42.7595,42.7595,42.5677,42.579,14900.0
2009-09-28 10:20:00,75.56,76.04,75.4,76.01,36900.0,42.6185,42.8892,42.5282,42.8723,36900.0
2009-09-28 10:30:00,75.99,76.23,75.93,76.0,27700.0,42.861,42.9964,42.8272,42.8666,27700.0
2009-09-28 10:40:00,76.01,76.35,75.98,76.05,25000.0,42.8723,43.0641,42.8554,42.8948,25000.0
2009-09-28 10:50:00,76.11,76.33,75.97,76.14,33300.0,42.9287,43.0528,42.8497,42.9456,33300.0
2009-09-28 11:00:00,76.15,76.8,76.14,76.67,80400.0,42.9513,43.3179,42.9456,43.2445,80400.0
2009-09-28 11:10:00,76.68,76.85,76.68,76.79,52700.0,43.2502,43.3461,43.2502,43.3122,52700.0
2009-09-28 11:20:00,76.79,76.85,76.71,76.77,49200.0,43.3122,43.3461,43.2671,43.301,49200.0
2009-09-28 11:30:00,76.77,76.88,76.75,76.79,41700.0,43.301,43.363,43.2897,43.3122,41700.0
2009-09-28 11:40:00,76.78,76.8,76.7,76.75,21800.0,43.3066,43.3179,43.2615,43.2897,21800.0
2009-09-28 11:50:00,76.75,76.84,76.7,76.7,61900.0,43.2897,43.3404,43.2615,43.2615,61900.0
2009-09-28 12:00:00,76.7,76.85,76.63,76.7,36200.0,43.2615,43.3461,43.222,43.2615,36200.0
2009-09-28 12:10:00,76.73,76.73,76.6,76.67,22400.0,43.2784,43.2784,43.2051,43.2445,22400.0
2009-09-28 12:20:00,76.62,76.74,76.62,76.7,14700.0,43.2163,43.284,43.2163,43.2615,14700.0
2009-09-28 12:30:00,76.71,76.82,76.67,76.78,7600.0,43.2671,43.3292,43.2445,43.3066,7600.0
2009-09-28 12:40:00,76.8,77.05,76.8,77.02,19300.0,43.3179,43.4589,43.3179,43.442,19300.0
2009-09-28 12:50:00,77.02,77.11,76.64,76.69,30700.0,43.442,43.4927,43.2276,43.2558,30700.0
2009-09-28 13:00:00,76.7,76.93,76.7,76.91,18600.0,43.2615,43.3912,43.2615,43.3799,18600.0
2009-09-28 13:10:00,76.91,77.14,76.86,77.06,21200.0,43.3799,43.5096,43.3517,43.4645,21200.0
2009-09-28 13:20:00,77.06,77.12,76.97,77.1,11500.0,43.4645,43.4984,43.4138,43.4871,11500.0
2009-09-28 13:30:00,77.11,77.16,77.02,77.08,33700.0,43.4927,43.5209,43.442,43.4758,33700.0
2009-09-28 13:40:00,77.09,77.35,77.09,77.22,19200.0,43.4814,43.6281,43.4814,43.5548,19200.0
2009-09-28 13:50:00,77.23,77.26,77.07,77.15,33600.0,43.5604,43.5773,43.4702,43.5153,33600.0
2009-09-28 14:00:00,77.16,77.28,77.16,77.21,25500.0,43.5209,43.5886,43.5209,43.5491,25500.0
2009-09-28 14:10:00,77.21,77.44,77.13,77.44,39400.0,43.5491,43.6789,43.504,43.6789,39400.0
2009-09-28 14:20:00,77.45,77.47,77.28,77.36,26200.0,43.6845,43.6958,43.5886,43.6337,26200.0
2009-09-28 14:30:00,77.35,77.37,77.17,77.24,24700.0,43.6281,43.6394,43.5266,43.566,24700.0
2009-09-28 14:40:00,77.25,77.32,77.19,77.3,20700.0,43.5717,43.6112,43.5378,43.5999,20700.0
2009-09-28 14:50:00,77.3,77.39,77.25,77.31,22400.0,43.5999,43.6507,43.5717,43.6055,22400.0
2009-09-28 15:00:00,77.3,77.36,77.15,77.36,41900.0,43.5999,43.6337,43.5153,43.6337,41900.0
2009-09-28 15:10:00,77.35,77.48,77.25,77.37,35900.0,43.6281,43.7014,43.5717,43.6394,35900.0
2009-09-28 15:20:00,77.36,77.62,77.36,77.53,57600.0,43.6337,43.7804,43.6337,43.7296,57600.0
2009-09-28 15:30:00,77.5,77.75,77.49,77.68,82900.0,43.7127,43.8537,43.7071,43.8142,82900.0
2009-09-28 15:40:00,77.67,77.75,77.5,77.65,102600.0,43.8086,43.8537,43.7127,43.7973,102600.0
2009-09-28 15:50:00,77.61,78.26,77.5,78.05,376700.0,43.7747,44.1414,43.7127,44.0229,376700.0
2009-09-29 09:30:00,78.15,78.2,77.62,77.88,39600.0,44.0793,44.1075,43.7804,43.927,39600.0
2009-09-29 09:40:00,77.92,78.66,77.92,78.08,42000.0,43.9496,44.367,43.9496,44.0398,42000.0
2009-09-29 09:50:00,78.07,78.62,78.05,78.29,31100.0,44.0342,44.3444,44.0229,44.1583,31100.0
2009-09-29 10:00:00,78.3,78.3,77.4,77.83,75500.0,44.1639,44.1639,43.6563,43.8988,75500.0
2009-09-29 10:10:00,77.85,78.25,77.69,77.83,32400.0,43.9101,44.1357,43.8199,43.8988,32400.0
2009-09-29 10:20:00,77.82,78.0,77.63,77.73,23000.0,43.8932,43.9947,43.786,43.8424,23000.0
2009-09-29 10:30:00,77.73,77.87,77.44,77.74,35800.0,43.8424,43.9214,43.6789,43.8481,35800.0
2009-09-29 10:40:00,77.8,77.92,77.61,77.64,37900.0,43.8819,43.9496,43.7747,43.7917,37900.0
2009-09-29 10:50:00,77.64,77.67,76.84,76.88,31300.0,43.7917,43.8086,43.3404,43.363,31300.0
2009-09-29 11:00:00,76.87,77.0,76.61,76.92,22700.0,43.3574,43.4307,43.2107,43.3856,22700.0
2009-09-29 11:10:00,76.88,77.05,76.67,76.89,13200.0,43.363,43.4589,43.2445,43.3686,13200.0
2009-09-29 11:20:00,76.9,77.33,76.79,77.18,11000.0,43.3743,43.6168,43.3122,43.5322,11000.0
2009-09-29 11:30:00,77.21,77.21,76.62,76.62,10600.0,43.5491,43.5491,43.2163,43.2163,10600.0
2009-09-29 11:40:00,76.63,76.9,76.39,76.65,23000.0,43.222,43.3743,43.0866,43.2333,23000.0
2009-09-29 11:50:00,76.65,77.0,76.54,76.75,13700.0,43.2333,43.4307,43.1712,43.2897,13700.0
2009-09-29 12:00:00,76.75,77.0,76.75,76.99,11900.0,43.2897,43.4307,43.2897,43.425,11900.0
2009-09-29 12:10:00,76.96,77.04,76.7,76.88,15900.0,43.4081,43.4532,43.2615,43.363,15900.0
2009-09-29 12:20:00,76.9,76.9,76.45,76.52,18600.0,43.3743,43.3743,43.1205,43.1599,18600.0
2009-09-29 12:30:00,76.53,76.85,76.5,76.78,12800.0,43.1656,43.3461,43.1487,43.3066,12800.0
2009-09-29 12:40:00,76.8,77.04,76.8,76.91,9800.0,43.3179,43.4532,43.3179,43.3799,9800.0
2009-09-29 12:50:00,76.9,77.05,76.8,77.03,13000.0,43.3743,43.4589,43.3179,43.4476,13000.0
2009-09-29 13:00:00,77.05,77.3,77.05,77.16,10000.0,43.4589,43.5999,43.4589,43.5209,10000.0
2009-09-29 13:10:00,77.16,77.3,77.12,77.2,11700.0,43.5209,43.5999,43.4984,43.5435,11700.0
2009-09-29 13:20:00,77.21,77.34,77.15,77.29,13700.0,43.5491,43.6225,43.5153,43.5943,13700.0
2009-09-29 13:30:00,77.31,77.36,77.05,77.24,15100.0,43.6055,43.6337,43.4589,43.566,15100.0
2009-09-29 13:40:00,77.24,77.35,77.12,77.21,13100.0,43.566,43.6281,43.4984,43.5491,13100.0
2009-09-29 13:50:00,77.21,77.4,77.2,77.4,24600.0,43.5491,43.6563,43.5435,43.6563,24600.0
2009-09-29 14:00:00,77.39,77.43,77.15,77.25,28600.0,43.6507,43.6732,43.5153,43.5717,28600.0
2009-09-29 14:10:00,77.23,77.35,77.17,77.31,26900.0,43.5604,43.6281,43.5266,43.6055,26900.0
2009-09-29 14:20:00,77.31,77.31,77.05,77.13,15600.0,43.6055,43.6055,43.4589,43.504,15600.0
2009-09-29 14:30:00,77.17,77.18,76.86,77.08,17100.0,43.5266,43.5322,43.3517,43.4758,17100.0
2009-09-29 14:40:00,77.08,77.09,76.9,77.05,9600.0,43.4758,43.4814,43.3743,43.4589,9600.0
2009-09-29 14:50:00,76.99,77.24,76.95,76.98,21600.0,43.425,43.566,43.4025,43.4194,21600.0
2009-09-29 15:00:00,77.0,77.08,76.86,77.05,18500.0,43.4307,43.4758,43.3517,43.4589,18500.0
2009-09-29 15:10:00,77.07,77.12,76.94,76.96,19200.0,43.4702,43.4984,43.3968,43.4081,19200.0
2009-09-29 15:20:00,76.96,77.08,76.73,76.83,36900.0,43.4081,43.4758,43.2784,43.3348,36900.0
2009-09-29 15:30:00,76.82,76.92,76.66,76.79,45400.0,43.3292,43.3856,43.2389,43.3122,45400.0
2009-09-29 15:40:00,76.8,76.93,76.65,76.67,49900.0,43.3179,43.3912,43.2333,43.2445,49900.0
2009-09-29 15:50:00,76.66,76.69,76.35,76.42,165800.0,43.2389,43.2558,43.0641,43.1035,165800.0
2009-09-30 09:30:00,76.2,76.97,76.19,76.29,56300.0,42.9795,43.4138,42.9738,43.0302,56300.0
2009-09-30 09:40:00,76.3,76.5,74.74,75.01,73100.0,43.0359,43.1487,42.156,42.3083,73100.0
2009-09-30 09:50:00,75.01,75.31,74.49,74.67,47300.0,42.3083,42.4775,42.015,42.1165,47300.0
2009-09-30 10:00:00,74.61,75.01,74.52,74.9,52300.0,42.0826,42.3083,42.0319,42.2462,52300.0
2009-09-30 10:10:00,74.94,75.1,74.72,75.05,20800.0,42.2688,42.359,42.1447,42.3308,20800.0
2009-09-30 10:20:00,75.01,75.26,74.78,75.1,31300.0,42.3083,42.4493,42.1785,42.359,31300.0
2009-09-30 10:30:00,75.1,75.27,74.91,75.02,26900.0,42.359,42.4549,42.2518,42.3139,26900.0
2009-09-30 10:40:00,75.0,75.23,74.89,74.9,34400.0,42.3026,42.4323,42.2406,42.2462,34400.0
2009-09-30 10:50:00,75.04,75.18,74.81,74.95,16500.0,42.3252,42.4041,42.1954,42.2744,16500.0
2009-09-30 11:00:00,74.95,75.12,74.89,74.91,32900.0,42.2744,42.3703,42.2406,42.2518,32900.0
2009-09-30 11:10:00,74.85,75.34,74.85,75.26,30700.0,42.218,42.4944,42.218,42.4493,30700.0
2009-09-30 11:20:00,75.26,75.36,75.08,75.09,24600.0,42.4493,42.5057,42.3477,42.3534,24600.0
2009-09-30 11:30:00,75.05,75.36,75.05,75.09,21800.0,42.3308,42.5057,42.3308,42.3534,21800.0
2009-09-30 11:40:00,75.13,75.43,75.06,75.28,18500.0,42.3759,42.5451,42.3365,42.4605,18500.0
2009-09-30 11:50:00,75.32,75.67,75.31,75.53,22500.0,42.4831,42.6805,42.4775,42.6015,22500.0
2009-09-30 12:00:00,75.48,75.7,75.41,75.62,22600.0,42.5733,42.6974,42.5339,42.6523,22600.0
2009-09-30 12:10:00,75.62,75.99,75.59,75.6,22100.0,42.6523,42.861,42.6354,42.641,22100.0
2009-09-30 12:20:00,75.61,75.98,75.61,75.8,18300.0,42.6467,42.8554,42.6467,42.7538,18300.0
2009-09-30 12:30:00,75.89,76.05,75.82,75.92,17600.0,42.8046,42.8948,42.7651,42.8215,17600.0
2009-09-30 12:40:00,75.98,76.18,75.95,76.04,22800.0,42.8554,42.9682,42.8384,42.8892,22800.0
2009-09-30 12:50:00,76.06,76.33,76.03,76.21,21700.0,42.9005,43.0528,42.8836,42.9851,21700.0
2009-09-30 13:00:00,76.25,76.7,76.18,76.34,40800.0,43.0077,43.2615,42.9682,43.0584,40800.0
2009-09-30 13:10:00,76.3,76.42,76.16,76.24,12900.0,43.0359,43.1035,42.9569,43.002,12900.0
2009-09-30 13:20:00,76.23,76.35,76.08,76.15,8300.0,42.9964,43.0641,42.9118,42.9513,8300.0
2009-09-30 13:30:00,76.13,76.13,75.94,75.94,15700.0,42.94,42.94,42.8328,42.8328,15700.0
2009-09-30 13:40:00,75.88,76.13,75.88,76.1,18600.0,42.799,42.94,42.799,42.923,18600.0
2009-09-30 13:50:00,76.09,76.3,76.09,76.25,28200.0,42.9174,43.0359,42.9174,43.0077,28200.0
2009-09-30 14:00:00,76.28,76.31,75.97,76.14,18000.0,43.0246,43.0415,42.8497,42.9456,18000.0
2009-09-30 14:10:00,76.12,76.39,76.12,76.24,15200.0,42.9343,43.0866,42.9343,43.002,15200.0
2009-09-30 14:20:00,76.29,76.33,76.02,76.06,21300.0,43.0302,43.0528,42.8779,42.9005,21300.0
2009-09-30 14:30:00,76.04,76.11,75.86,76.01,25900.0,42.8892,42.9287,42.7877,42.8723,25900.0
2009-09-30 14:40:00,76.01,76.32,75.97,76.03,26000.0,42.8723,43.0471,42.8497,42.8836,26000.0
2009-09-30 14:50:00,76.02,76.05,75.52,75.57,31400.0,42.8779,42.8948,42.5959,42.6241,31400.0
2009-09-30 15:00:00,75.54,75.55,75.09,75.17,71100.0,42.6072,42.6128,42.3534,42.3985,71100.0
2009-09-30 15:10:00,75.19,75.3,74.87,75.02,38700.0,42.4098,42.4718,42.2293,42.3139,38700.0
2009-09-30 15:20:00,75.03,75.23,74.9,75.01,36400.0,42.3195,42.4323,42.2462,42.3083,36400.0
2009-09-30 15:30:00,75.01,75.25,74.9,75.06,81300.0,42.3083,42.4436,42.2462,42.3365,81300.0
2009-09-30 15:40:00,75.1,75.47,74.92,75.4,157000.0,42.359,42.5677,42.2575,42.5282,157000.0
2009-09-30 15:50:00,75.4,75.56,75.21,75.26,248300.0,42.5282,42.6185,42.4211,42.4493,248300.0
2009-10-01 09:30:00,75.59,76.3,75.14,75.2,111900.0,42.6354,43.0359,42.3816,42.4154,111900.0
2009-10-01 09:40:00,75.23,76.09,75.23,76.06,50100.0,42.4323,42.9174,42.4323,42.9005,50100.0
2009-10-01 09:50:00,76.09,76.16,75.65,75.86,59400.0,42.9174,42.9569,42.6692,42.7877,59400.0
2009-10-01 10:00:00,75.87,76.05,75.22,75.22,141400.0,42.7933,42.8948,42.4267,42.4267,141400.0
2009-10-01 10:10:00,75.19,75.47,74.81,75.04,62900.0,42.4098,42.5677,42.1954,42.3252,62900.0
2009-10-01 10:20:00,75.01,75.34,74.98,75.06,35000.0,42.3083,42.4944,42.2913,42.3365,35000.0
2009-10-01 10:30:00,75.06,75.31,74.91,75.0,43300.0,42.3365,42.4775,42.2518,42.3026,43300.0
2009-10-01 10:40:00,75.0,75.1,74.73,75.0,50500.0,42.3026,42.359,42.1503,42.3026,50500.0
2009-10-01 10:50:00,74.99,75.28,74.86,75.02,24500.0,42.297,42.4605,42.2236,42.3139,24500.0
2009-10-01 11:00:00,75.03,75.03,74.29,74.3,32000.0,42.3195,42.3195,41.9021,41.9078,32000.0
2009-10-01 11:10:00,74.3,74.64,74.3,74.62,38200.0,41.9078,42.0996,41.9078,42.0883,38200.0
2009-10-01 11:20:00,74.61,74.63,74.24,74.33,25200.0,42.0826,42.0939,41.8739,41.9247,25200.0
2009-10-01 11:30:00,74.33,74.45,74.29,74.3,20100.0,41.9247,41.9924,41.9021,41.9078,20100.0
2009-10-01 11:40:00,74.29,74.42,74.26,74.28,36000.0,41.9021,41.9755,41.8852,41.8965,36000.0
2009-10-01 11:50:00,74.27,74.32,74.0,74.12,29800.0,41.8909,41.9191,41.7386,41.8063,29800.0
2009-10-01 12:00:00,74.13,74.17,73.84,73.99,69400.0,41.8119,41.8345,41.6483,41.7329,69400.0
2009-10-01 12:10:00,74.04,74.41,74.03,74.29,53000.0,41.7611,41.9698,41.7555,41.9021,53000.0
2009-10-01 12:20:00,74.27,74.34,74.14,74.18,36700.0,41.8909,41.9303,41.8175,41.8401,36700.0
2009-10-01 12:30:00,74.18,74.26,74.04,74.05,21800.0,41.8401,41.8852,41.7611,41.7668,21800.0
2009-10-01 12:40:00,74.08,74.21,74.06,74.14,45300.0,41.7837,41.857,41.7724,41.8175,45300.0
2009-10-01 12:50:00,74.15,74.18,74.02,74.04,45000.0,41.8232,41.8401,41.7499,41.7611,45000.0
2009-10-01 13:00:00,74.05,74.12,73.79,73.82,28100.0,41.7668,41.8063,41.6201,41.6371,28100.0
2009-10-01 13:10:00,73.79,73.95,73.68,73.76,22500.0,41.6201,41.7104,41.5581,41.6032,22500.0
2009-10-01 13:20:00,73.67,73.98,73.67,73.9,42200.0,41.5524,41.7273,41.5524,41.6822,42200.0
2009-10-01 13:30:00,73.89,74.17,73.85,74.09,29200.0,41.6765,41.8345,41.654,41.7893,29200.0
2009-10-01 13:40:00,74.11,74.48,74.1,74.42,56200.0,41.8006,42.0093,41.795,41.9755,56200.0
2009-10-01 13:50:00,74.4,74.53,73.98,74.12,30600.0,41.9642,42.0375,41.7273,41.8063,30600.0
2009-10-01 14:00:00,74.08,74.34,74.0,74.33,35500.0,41.7837,41.9303,41.7386,41.9247,35500.0
2009-10-01 14:10:00,74.34,74.39,74.01,74.02,49000.0,41.9303,41.9585,41.7442,41.7499,49000.0
2009-10-01 14:20:00,74.01,74.36,73.92,74.21,31200.0,41.7442,41.9416,41.6935,41.857,31200.0
2009-10-01 14:30:00,74.25,74.28,73.89,73.92,43900.0,41.8796,41.8965,41.6765,41.6935,43900.0
2009-10-01 14:40:00,73.91,73.93,73.66,73.91,49800.0,41.6878,41.6991,41.5468,41.6878,49800.0
2009-10-01 14:50:00,73.89,73.97,73.61,73.61,67800.0,41.6765,41.7217,41.5186,41.5186,67800.0
2009-10-01 15:00:00,73.63,73.63,73.31,73.47,64700.0,41.5299,41.5299,41.3494,41.4396,64700.0
2009-10-01 15:10:00,73.47,73.8,73.46,73.71,63700.0,41.4396,41.6258,41.434,41.575,63700.0
2009-10-01 15:20:00,73.67,73.69,73.38,73.39,83900.0,41.5524,41.5637,41.3889,41.3945,83900.0
2009-10-01 15:30:00,73.37,73.71,73.35,73.52,95400.0,41.3832,41.575,41.372,41.4678,95400.0
2009-10-01 15:40:00,73.52,73.77,73.34,73.41,149700.0,41.4678,41.6088,41.3663,41.4058,149700.0
2009-10-01 15:50:00,73.43,73.54,72.74,72.8,410800.0,41.4171,41.4791,41.0279,41.0617,410800.0
2009-10-02 09:30:00,71.7,72.21,70.86,72.06,74600.0,40.4413,40.729,39.9675,40.6443,74600.0
2009-10-02 09:40:00,72.06,72.19,71.55,72.0,45500.0,40.6443,40.7177,40.3567,40.6105,45500.0
2009-10-02 09:50:00,72.0,72.02,71.44,71.44,56000.0,40.6105,40.6218,40.2946,40.2946,56000.0
2009-10-02 10:00:00,71.41,71.81,71.32,71.56,49400.0,40.2777,40.5033,40.227,40.3623,49400.0
2009-10-02 10:10:00,71.6,72.2,71.6,71.76,60800.0,40.3849,40.7233,40.3849,40.4751,60800.0
2009-10-02 10:20:00,71.76,72.71,71.76,72.61,34800.0,40.4751,41.011,40.4751,40.9546,34800.0
2009-10-02 10:30:00,72.61,73.6,72.61,72.98,57900.0,40.9546,41.513,40.9546,41.1633,57900.0
2009-10-02 10:40:00,72.97,72.99,72.63,72.64,29100.0,41.1576,41.1689,40.9658,40.9715,29100.0
2009-10-02 10:50:00,72.58,72.81,72.15,72.15,36700.0,40.9376,41.0674,40.6951,40.6951,36700.0
2009-10-02 11:00:00,72.14,72.51,72.09,72.12,23900.0,40.6895,40.8982,40.6613,40.6782,23900.0
2009-10-02 11:10:00,72.07,72.31,71.94,72.14,25800.0,40.65,40.7854,40.5767,40.6895,25800.0
2009-10-02 11:20:00,72.17,72.48,72.17,72.27,13000.0,40.7064,40.8812,40.7064,40.7628,13000.0
2009-10-02 11:30:00,72.26,72.64,72.01,72.22,29500.0,40.7572,40.9715,40.6161,40.7346,29500.0
2009-10-02 11:40:00,72.15,72.15,71.83,71.98,22800.0,40.6951,40.6951,40.5146,40.5992,22800.0
2009-10-02 11:50:00,72.11,72.13,71.71,71.84,30500.0,40.6726,40.6838,40.4469,40.5203,30500.0
2009-10-02 12:00:00,71.84,72.31,71.84,71.99,23500.0,40.5203,40.7854,40.5203,40.6049,23500.0
2009-10-02 12:10:00,72.04,72.49,71.93,72.4,23300.0,40.6331,40.8869,40.571,40.8361,23300.0
2009-10-02 12:20:00,72.42,72.63,72.42,72.56,19800.0,40.8474,40.9658,40.8474,40.9264,19800.0
2009-10-02 12:30:00,72.56,72.76,72.54,72.68,24700.0,40.9264,41.0392,40.9151,40.9941,24700.0
2009-10-02 12:40:00,72.65,72.87,72.33,72.47,31600.0,40.9771,41.1012,40.7966,40.8756,31600.0
2009-10-02 12:50:00,72.48,72.53,72.18,72.44,13800.0,40.8812,40.9094,40.712,40.8587,13800.0
2009-10-02 13:00:00,72.37,72.52,72.23,72.48,11600.0,40.8192,40.9038,40.7402,40.8812,11600.0
2009-10-02 13:10:00,72.46,72.82,72.44,72.63,27100.0,40.87,41.073,40.8587,40.9658,27100.0
2009-10-02 13:20:00,72.62,72.9,72.54,72.9,12000.0,40.9602,41.1181,40.9151,41.1181,12000.0
2009-10-02 13:30:00,72.9,72.98,72.47,72.48,26900.0,41.1181,41.1633,40.8756,40.8812,26900.0
2009-10-02 13:40:00,72.49,72.65,72.38,72.6,23100.0,40.8869,40.9771,40.8248,40.9489,23100.0
2009-10-02 13:50:00,72.6,72.66,72.4,72.48,30600.0,40.9489,40.9828,40.8361,40.8812,30600.0
2009-10-02 14:00:00,72.47,72.64,72.26,72.43,26800.0,40.8756,40.9715,40.7572,40.853,26800.0
2009-10-02 14:10:00,72.42,72.56,72.38,72.52,20400.0,40.8474,40.9264,40.8248,40.9038,20400.0
2009-10-02 14:20:00,72.55,72.89,72.5,72.72,39100.0,40.9207,41.1125,40.8925,41.0166,39100.0
2009-10-02 14:30:00,72.73,72.84,72.46,72.46,33900.0,41.0223,41.0843,40.87,40.87,33900.0
2009-10-02 14:40:00,72.46,72.48,72.28,72.36,21200.0,40.87,40.8812,40.7684,40.8136,21200.0
2009-10-02 14:50:00,72.33,72.45,71.92,71.92,50800.0,40.7966,40.8643,40.5654,40.5654,50800.0
2009-10-02 15:00:00,71.93,72.14,71.8,72.02,58900.0,40.571,40.6895,40.4977,40.6218,58900.0
2009-10-02 15:10:00,72.02,72.06,71.53,71.55,36500.0,40.6218,40.6443,40.3454,40.3567,36500.0
2009-10-02 15:20:00,71.56,71.81,71.56,71.65,22400.0,40.3623,40.5033,40.3623,40.4131,22400.0
2009-10-02 15:30:00,71.61,72.16,71.61,71.9,71500.0,40.3905,40.7008,40.3905,40.5541,71500.0
2009-10-02 15:40:00,71.9,71.95,71.59,71.7,102300.0,40.5541,40.5823,40.3793,40.4413,102300.0
2009-10-02 15:50:00,71.7,71.85,71.38,71.76,196600.0,40.4413,40.5259,40.2608,40.4751,196600.0
2009-10-05 09:30:00,72.49,72.5,71.59,72.11,38600.0,40.8869,40.8925,40.3793,40.6726,38600.0
2009-10-05 09:40:00,72.12,72.86,72.07,72.48,32800.0,40.6782,41.0956,40.65,40.8812,32800.0
2009-10-05 09:50:00,72.48,72.96,72.47,72.87,27800.0,40.8812,41.152,40.8756,41.1012,27800.0
2009-10-05 10:00:00,72.86,73.1,72.19,72.41,61800.0,41.0956,41.2309,40.7177,40.8418,61800.0
2009-10-05 10:10:00,72.44,72.5,72.03,72.44,33700.0,40.8587,40.8925,40.6274,40.8587,33700.0
2009-10-05 10:20:00,72.47,72.61,72.1,72.25,19000.0,40.8756,40.9546,40.6669,40.7515,19000.0
2009-10-05 10:30:00,72.34,72.66,72.19,72.61,14200.0,40.8023,40.9828,40.7177,40.9546,14200.0
2009-10-05 10:40:00,72.6,72.63,72.24,72.48,19400.0,40.9489,40.9658,40.7459,40.8812,19400.0
2009-10-05 10:50:00,72.43,72.66,72.31,72.59,25000.0,40.853,40.9828,40.7854,40.9433,25000.0
2009-10-05 11:00:00,72.6,72.74,72.43,72.43,27800.0,40.9489,41.0279,40.853,40.853,27800.0
2009-10-05 11:10:00,72.44,72.64,72.37,72.57,17600.0,40.8587,40.9715,40.8192,40.932,17600.0
2009-10-05 11:20:00,72.57,72.65,72.42,72.5,14200.0,40.932,40.9771,40.8474,40.8925,14200.0
2009-10-05 11:30:00,72.49,72.65,72.18,72.21,30100.0,40.8869,40.9771,40.712,40.729,30100.0
2009-10-05 11:40:00,72.25,72.28,72.11,72.24,24000.0,40.7515,40.7684,40.6726,40.7459,24000.0
2009-10-05 11:50:00,72.27,72.42,72.2,72.23,22500.0,40.7628,40.8474,40.7233,40.7402,22500.0
2009-10-05 12:00:00,72.26,72.45,72.25,72.32,9900.0,40.7572,40.8643,40.7515,40.791,9900.0
2009-10-05 12:10:00,72.3,72.42,72.22,72.29,11100.0,40.7797,40.8474,40.7346,40.7741,11100.0
2009-10-05 12:20:00,72.31,72.45,72.13,72.13,15200.0,40.7854,40.8643,40.6838,40.6838,15200.0
2009-10-05 12:30:00,72.13,72.26,72.07,72.09,9500.0,40.6838,40.7572,40.65,40.6613,9500.0
2009-10-05 12:40:00,72.1,72.32,72.08,72.28,25200.0,40.6669,40.791,40.6556,40.7684,25200.0
2009-10-05 12:50:00,72.27,72.29,72.15,72.18,12300.0,40.7628,40.7741,40.6951,40.712,12300.0
2009-10-05 13:00:00,72.19,72.19,71.95,71.98,24200.0,40.7177,40.7177,40.5823,40.5992,24200.0
2009-10-05 13:10:00,71.97,72.1,71.95,71.96,19900.0,40.5936,40.6669,40.5823,40.5879,19900.0
2009-10-05 13:20:00,71.98,72.11,71.98,72.11,15500.0,40.5992,40.6726,40.5992,40.6726,15500.0
2009-10-05 13:30:00,72.11,72.17,71.87,71.92,15100.0,40.6726,40.7064,40.5372,40.5654,15100.0
2009-10-05 13:40:00,71.9,72.09,71.9,72.04,16200.0,40.5541,40.6613,40.5541,40.6331,16200.0
2009-10-05 13:50:00,72.03,72.12,72.01,72.08,15900.0,40.6274,40.6782,40.6161,40.6556,15900.0
2009-10-05 14:00:00,72.08,72.16,72.02,72.02,19100.0,40.6556,40.7008,40.6218,40.6218,19100.0
2009-10-05 14:10:00,72.01,72.04,71.85,71.87,19900.0,40.6161,40.6331,40.5259,40.5372,19900.0
2009-10-05 14:20:00,71.83,71.94,71.77,71.88,24400.0,40.5146,40.5767,40.4808,40.5428,24400.0
2009-10-05 14:30:00,71.88,71.97,71.84,71.87,24100.0,40.5428,40.5936,40.5203,40.5372,24100.0
2009-10-05 14:40:00,71.86,72.21,71.79,72.09,39700.0,40.5315,40.729,40.4921,40.6613,39700.0
2009-10-05 14:50:00,72.08,72.34,72.03,72.16,40900.0,40.6556,40.8023,40.6274,40.7008,40900.0
2009-10-05 15:00:00,72.18,72.43,72.12,72.43,60600.0,40.712,40.853,40.6782,40.853,60600.0
2009-10-05 15:10:00,72.45,72.57,72.23,72.32,40100.0,40.8643,40.932,40.7402,40.791,40100.0
2009-10-05 15:20:00,72.31,72.38,72.16,72.37,54900.0,40.7854,40.8248,40.7008,40.8192,54900.0
2009-10-05 15:30:00,72.38,72.44,72.2,72.28,59400.0,40.8248,40.8587,40.7233,40.7684,59400.0
2009-10-05 15:40:00,72.27,72.3,71.87,72.21,88800.0,40.7628,40.7797,40.5372,40.729,88800.0
2009-10-05 15:50:00,72.23,72.36,71.89,72.33,235300.0,40.7402,40.8136,40.5485,40.7966,235300.0
2009-10-06 09:30:00,72.89,73.48,72.89,73.19,43300.0,41.1125,41.4453,41.1125,41.2817,43300.0
2009-10-06 09:40:00,73.16,73.41,73.16,73.2,30800.0,41.2648,41.4058,41.2648,41.2873,30800.0
2009-10-06 09:50:00,73.24,73.5,73.21,73.5,25100.0,41.3099,41.4566,41.293,41.4566,25100.0
2009-10-06 10:00:00,73.5,73.82,73.42,73.67,33200.0,41.4566,41.6371,41.4114,41.5524,33200.0
2009-10-06 10:10:00,73.68,73.8,73.6,73.7,12000.0,41.5581,41.6258,41.513,41.5694,12000.0
2009-10-06 10:20:00,73.71,73.75,73.39,73.49,16600.0,41.575,41.5976,41.3945,41.4509,16600.0
2009-10-06 10:30:00,73.48,73.48,73.04,73.17,19900.0,41.4453,41.4453,41.1971,41.2704,19900.0
2009-10-06 10:40:00,73.17,73.45,73.17,73.26,19300.0,41.2704,41.4284,41.2704,41.3212,19300.0
2009-10-06 10:50:00,73.22,73.35,73.17,73.25,9200.0,41.2986,41.372,41.2704,41.3156,9200.0
2009-10-06 11:00:00,73.24,73.45,73.15,73.45,21000.0,41.3099,41.4284,41.2591,41.4284,21000.0
2009-10-06 11:10:00,73.44,73.58,73.21,73.21,10500.0,41.4227,41.5017,41.293,41.293,10500.0
2009-10-06 11:20:00,73.2,73.31,73.14,73.17,12400.0,41.2873,41.3494,41.2535,41.2704,12400.0
2009-10-06 11:30:00,73.16,73.23,73.12,73.17,10000.0,41.2648,41.3043,41.2422,41.2704,10000.0
2009-10-06 11:40:00,73.16,73.29,73.03,73.21,9600.0,41.2648,41.3381,41.1915,41.293,9600.0
2009-10-06 11:50:00,73.23,73.24,73.05,73.12,8900.0,41.3043,41.3099,41.2027,41.2422,8900.0
2009-10-06 12:00:00,73.12,73.21,73.09,73.12,7800.0,41.2422,41.293,41.2253,41.2422,7800.0
2009-10-06 12:10:00,73.09,73.14,73.0,73.03,14300.0,41.2253,41.2535,41.1745,41.1915,14300.0
2009-10-06 12:20:00,73.03,73.05,72.9,72.93,16100.0,41.1915,41.2027,41.1181,41.1351,16100.0
2009-10-06 12:30:00,72.92,73.12,72.92,73.07,11400.0,41.1294,41.2422,41.1294,41.214,11400.0
2009-10-06 12:40:00,73.05,73.11,72.7,72.73,31400.0,41.2027,41.2366,41.0053,41.0223,31400.0
2009-10-06 12:50:00,72.72,72.77,72.53,72.53,14700.0,41.0166,41.0448,40.9094,40.9094,14700.0
2009-10-06 13:00:00,72.58,72.58,72.2,72.45,27000.0,40.9376,40.9376,40.7233,40.8643,27000.0
2009-10-06 13:10:00,72.46,72.46,72.0,72.29,32500.0,40.87,40.87,40.6105,40.7741,32500.0
2009-10-06 13:20:00,72.31,72.34,72.13,72.33,9900.0,40.7854,40.8023,40.6838,40.7966,9900.0
2009-10-06 13:30:00,72.31,72.59,72.21,72.48,25600.0,40.7854,40.9433,40.729,40.8812,25600.0
2009-10-06 13:40:00,72.51,72.51,72.06,72.17,22400.0,40.8982,40.8982,40.6443,40.7064,22400.0
2009-10-06 13:50:00,72.17,72.35,71.99,72.27,27200.0,40.7064,40.8079,40.6049,40.7628,27200.0
2009-10-06 14:00:00,72.27,72.27,71.58,71.66,33200.0,40.7628,40.7628,40.3736,40.4187,33200.0
2009-10-06 14:10:00,71.65,71.84,71.51,71.51,20200.0,40.4131,40.5203,40.3341,40.3341,20200.0
2009-10-06 14:20:00,71.55,71.67,71.35,71.4,25800.0,40.3567,40.4244,40.2439,40.2721,25800.0
2009-10-06 14:30:00,71.39,71.74,71.28,71.71,34200.0,40.2664,40.4639,40.2044,40.4469,34200.0
2009-10-06 14:40:00,71.72,71.84,71.51,71.74,23200.0,40.4526,40.5203,40.3341,40.4639,23200.0
2009-10-06 14:50:00,71.73,71.87,71.62,71.86,20100.0,40.4582,40.5372,40.3962,40.5315,20100.0
2009-10-06 15:00:00,71.82,72.24,71.66,72.16,35200.0,40.509,40.7459,40.4187,40.7008,35200.0
2009-10-06 15:10:00,72.17,72.47,72.17,72.36,47900.0,40.7064,40.8756,40.7064,40.8136,47900.0
2009-10-06 15:20:00,72.34,72.35,72.05,72.1,56000.0,40.8023,40.8079,40.6387,40.6669,56000.0
2009-10-06 15:30:00,72.11,72.19,72.0,72.08,33600.0,40.6726,40.7177,40.6105,40.6556,33600.0
2009-10-06 15:40:00,72.08,72.09,71.76,71.92,67500.0,40.6556,40.6613,40.4751,40.5654,67500.0
2009-10-06 15:50:00,71.93,72.34,71.89,72.32,117100.0,40.571,40.8023,40.5485,40.791,117100.0
2009-10-07 09:30:00,72.0,72.72,71.73,72.2,26900.0,40.6105,41.0166,40.4582,40.7233,26900.0
2009-10-07 09:40:00,72.1,72.22,71.54,71.68,41700.0,40.6669,40.7346,40.3511,40.43,41700.0
2009-10-07 09:50:00,71.66,72.01,71.57,71.75,32700.0,40.4187,40.6161,40.368,40.4695,32700.0
2009-10-07 10:00:00,71.73,71.8,71.57,71.8,30200.0,40.4582,40.4977,40.368,40.4977,30200.0
2009-10-07 10:10:00,71.8,72.48,71.79,72.41,25800.0,40.4977,40.8812,40.4921,40.8418,25800.0
2009-10-07 10:20:00,72.38,72.39,72.03,72.07,14100.0,40.8248,40.8305,40.6274,40.65,14100.0
2009-10-07 10:30:00,72.06,72.18,71.98,72.12,53400.0,40.6443,40.712,40.5992,40.6782,53400.0
2009-10-07 10:40:00,72.09,72.09,71.64,71.67,12400.0,40.6613,40.6613,40.4075,40.4244,12400.0
2009-10-07 10:50:00,71.64,71.94,71.64,71.81,18500.0,40.4075,40.5767,40.4075,40.5033,18500.0
2009-10-07 11:00:00,71.76,72.2,71.76,72.15,19300.0,40.4751,40.7233,40.4751,40.6951,19300.0
2009-10-07 11:10:00,72.17,72.17,72.02,72.08,11000.0,40.7064,40.7064,40.6218,40.6556,11000.0
2009-10-07 11:20:00,72.07,72.13,71.99,72.04,4600.0,40.65,40.6838,40.6049,40.6331,4600.0
2009-10-07 11:30:00,72.02,72.06,71.87,71.88,9200.0,40.6218,40.6443,40.5372,40.5428,9200.0
2009-10-07 11:40:00,71.93,72.02,71.84,71.99,19600.0,40.571,40.6218,40.5203,40.6049,19600.0
2009-10-07 11:50:00,72.07,72.2,72.0,72.05,14100.0,40.65,40.7233,40.6105,40.6387,14100.0
2009-10-07 12:00:00,72.02,72.49,72.02,72.43,12800.0,40.6218,40.8869,40.6218,40.853,12800.0
2009-10-07 12:10:00,72.44,72.45,72.28,72.41,10700.0,40.8587,40.8643,40.7684,40.8418,10700.0
2009-10-07 12:20:00,72.4,72.4,72.13,72.19,12700.0,40.8361,40.8361,40.6838,40.7177,12700.0
2009-10-07 12:30:00,72.17,72.17,71.86,71.86,16200.0,40.7064,40.7064,40.5315,40.5315,16200.0
2009-10-07 12:40:00,71.88,72.09,71.85,72.09,8000.0,40.5428,40.6613,40.5259,40.6613,8000.0
2009-10-07 12:50:00,72.13,72.26,72.08,72.11,8500.0,40.6838,40.7572,40.6556,40.6726,8500.0
2009-10-07 13:00:00,72.16,72.2,71.91,72.0,14800.0,40.7008,40.7233,40.5597,40.6105,14800.0
2009-10-07 13:10:00,71.99,72.17,71.99,72.16,14600.0,40.6049,40.7064,40.6049,40.7008,14600.0
2009-10-07 13:20:00,72.15,72.18,72.03,72.1,6800.0,40.6951,40.712,40.6274,40.6669,6800.0
2009-10-07 13:30:00,72.1,72.19,72.01,72.16,7200.0,40.6669,40.7177,40.6161,40.7008,7200.0
2009-10-07 13:40:00,72.18,72.19,71.97,72.06,10000.0,40.712,40.7177,40.5936,40.6443,10000.0
2009-10-07 13:50:00,72.1,72.24,71.97,72.21,9600.0,40.6669,40.7459,40.5936,40.729,9600.0
2009-10-07 14:00:00,72.25,72.28,71.91,71.95,14500.0,40.7515,40.7684,40.5597,40.5823,14500.0
2009-10-07 14:10:00,71.97,71.99,71.72,71.76,18600.0,40.5936,40.6049,40.4526,40.4751,18600.0
2009-10-07 14:20:00,71.77,71.85,71.7,71.82,27800.0,40.4808,40.5259,40.4413,40.509,27800.0
2009-10-07 14:30:00,71.83,71.83,71.71,71.8,10300.0,40.5146,40.5146,40.4469,40.4977,10300.0
2009-10-07 14:40:00,71.79,71.88,71.61,71.79,18600.0,40.4921,40.5428,40.3905,40.4921,18600.0
2009-10-07 14:50:00,71.8,72.04,71.8,71.93,16900.0,40.4977,40.6331,40.4977,40.571,16900.0
2009-10-07 15:00:00,71.91,71.91,71.78,71.85,13200.0,40.5597,40.5597,40.4864,40.5259,13200.0
2009-10-07 15:10:00,71.86,72.02,71.83,71.96,23400.0,40.5315,40.6218,40.5146,40.5879,23400.0
2009-10-07 15:20:00,71.97,72.13,71.88,72.12,45000.0,40.5936,40.6838,40.5428,40.6782,45000.0
2009-10-07 15:30:00,72.11,72.38,72.09,72.35,31200.0,40.6726,40.8248,40.6613,40.8079,31200.0
2009-10-07 15:40:00,72.34,72.48,72.24,72.36,47900.0,40.8023,40.8812,40.7459,40.8136,47900.0
2009-10-07 15:50:00,72.37,72.48,72.27,72.44,112200.0,40.8192,40.8812,40.7628,40.8587,112200.0
2009-10-08 09:30:00,72.6,73.39,72.55,72.99,40300.0,40.9489,41.3945,40.9207,41.1689,40300.0
2009-10-08 09:40:00,72.91,72.97,72.66,72.84,29900.0,41.1238,41.1576,40.9828,41.0843,29900.0
2009-10-08 09:50:00,72.83,72.83,72.54,72.6,36200.0,41.0787,41.0787,40.9151,40.9489,36200.0
2009-10-08 10:00:00,72.62,72.73,72.27,72.35,31500.0,40.9602,41.0223,40.7628,40.8079,31500.0
2009-10-08 10:10:00,72.35,72.58,72.34,72.47,22300.0,40.8079,40.9376,40.8023,40.8756,22300.0
2009-10-08 10:20:00,72.44,72.64,72.36,72.56,21700.0,40.8587,40.9715,40.8136,40.9264,21700.0
2009-10-08 10:30:00,72.55,72.83,72.5,72.76,35700.0,40.9207,41.0787,40.8925,41.0392,35700.0
2009-10-08 10:40:00,72.76,72.85,72.66,72.72,24300.0,41.0392,41.0899,40.9828,41.0166,24300.0
2009-10-08 10:50:00,72.69,72.84,72.59,72.74,18200.0,40.9997,41.0843,40.9433,41.0279,18200.0
2009-10-08 11:00:00,72.72,72.74,72.51,72.67,18500.0,41.0166,41.0279,40.8982,40.9884,18500.0
2009-10-08 11:10:00,72.65,72.85,72.57,72.81,25700.0,40.9771,41.0899,40.932,41.0674,25700.0
2009-10-08 11:20:00,72.81,73.06,72.79,72.87,31600.0,41.0674,41.2084,41.0561,41.1012,31600.0
2009-10-08 11:30:00,72.88,73.04,72.75,72.93,25700.0,41.1069,41.1971,41.0335,41.1351,25700.0
2009-10-08 11:40:00,72.91,73.07,72.72,72.72,19100.0,41.1238,41.214,41.0166,41.0166,19100.0
2009-10-08 11:50:00,72.74,72.89,72.7,72.84,21000.0,41.0279,41.1125,41.0053,41.0843,21000.0
2009-10-08 12:00:00,72.84,72.84,72.63,72.72,17100.0,41.0843,41.0843,40.9658,41.0166,17100.0
2009-10-08 12:10:00,72.75,72.91,72.75,72.83,25400.0,41.0335,41.1238,41.0335,41.0787,25400.0
2009-10-08 12:20:00,72.85,73.05,72.84,72.93,13400.0,41.0899,41.2027,41.0843,41.1351,13400.0
2009-10-08 12:30:00,72.88,72.95,72.73,72.74,14500.0,41.1069,41.1463,41.0223,41.0279,14500.0
2009-10-08 12:40:00,72.7,72.92,72.7,72.72,20100.0,41.0053,41.1294,41.0053,41.0166,20100.0
2009-10-08 12:50:00,72.73,72.83,72.71,72.78,17300.0,41.0223,41.0787,41.011,41.0505,17300.0
2009-10-08 13:00:00,72.78,72.8,72.39,72.47,56700.0,41.0505,41.0617,40.8305,40.8756,56700.0
2009-10-08 13:10:00,72.47,72.59,72.32,72.59,18400.0,40.8756,40.9433,40.791,40.9433,18400.0
2009-10-08 13:20:00,72.58,72.58,72.26,72.37,29800.0,40.9376,40.9376,40.7572,40.8192,29800.0
2009-10-08 13:30:00,72.38,72.45,72.07,72.14,40400.0,40.8248,40.8643,40.65,40.6895,40400.0
2009-10-08 13:40:00,72.16,72.47,72.16,72.37,31200.0,40.7008,40.8756,40.7008,40.8192,31200.0
2009-10-08 13:50:00,72.37,72.63,72.35,72.52,16700.0,40.8192,40.9658,40.8079,40.9038,16700.0
2009-10-08 14:00:00,72.53,72.59,72.45,72.55,9200.0,40.9094,40.9433,40.8643,40.9207,9200.0
2009-10-08 14:10:00,72.53,72.61,72.31,72.35,29800.0,40.9094,40.9546,40.7854,40.8079,29800.0
2009-10-08 14:20:00,72.39,72.56,72.16,72.41,35600.0,40.8305,40.9264,40.7008,40.8418,35600.0
2009-10-08 14:30:00,72.41,72.45,72.29,72.3,21600.0,40.8418,40.8643,40.7741,40.7797,21600.0
2009-10-08 14:40:00,72.28,72.53,72.18,72.49,23700.0,40.7684,40.9094,40.712,40.8869,23700.0
2009-10-08 14:50:00,72.49,72.57,72.43,72.51,12100.0,40.8869,40.932,40.853,40.8982,12100.0
2009-10-08 15:00:00,72.5,72.66,72.47,72.62,23800.0,40.8925,40.9828,40.8756,40.9602,23800.0
2009-10-08 15:10:00,72.63,72.65,72.25,72.39,35900.0,40.9658,40.9771,40.7515,40.8305,35900.0
2009-10-08 15:20:00,72.4,72.64,72.39,72.39,44700.0,40.8361,40.9715,40.8305,40.8305,44700.0
2009-10-08 15:30:00,72.39,72.42,71.98,72.08,83500.0,40.8305,40.8474,40.5992,40.6556,83500.0
2009-10-08 15:40:00,72.17,72.34,72.06,72.22,80600.0,40.7064,40.8023,40.6443,40.7346,80600.0
2009-10-08 15:50:00,72.22,72.25,72.0,72.04,246800.0,40.7346,40.7515,40.6105,40.6331,246800.0
2009-10-09 09:30:00,72.09,72.16,71.64,72.11,36500.0,40.6613,40.7008,40.4075,40.6726,36500.0
2009-10-09 09:40:00,72.11,72.11,71.69,71.82,39500.0,40.6726,40.6726,40.4357,40.509,39500.0
2009-10-09 09:50:00,71.82,71.88,71.7,71.84,20800.0,40.509,40.5428,40.4413,40.5203,20800.0
2009-10-09 10:00:00,71.89,72.07,71.76,71.99,26500.0,40.5485,40.65,40.4751,40.6049,26500.0
2009-10-09 10:10:00,72.0,72.24,71.98,72.0,23800.0,40.6105,40.7459,40.5992,40.6105,23800.0
2009-10-09 10:20:00,71.98,72.62,71.95,72.56,18700.0,40.5992,40.9602,40.5823,40.9264,18700.0
2009-10-09 10:30:00,72.56,72.75,72.12,72.13,16300.0,40.9264,41.0335,40.6782,40.6838,16300.0
2009-10-09 10:40:00,72.11,72.3,72.06,72.23,18700.0,40.6726,40.7797,40.6443,40.7402,18700.0
2009-10-09 10:50:00,72.23,72.53,72.15,72.41,13800.0,40.7402,40.9094,40.6951,40.8418,13800.0
2009-10-09 11:00:00,72.38,72.44,72.24,72.35,10000.0,40.8248,40.8587,40.7459,40.8079,10000.0
2009-10-09 11:10:00,72.35,72.4,71.95,72.02,14800.0,40.8079,40.8361,40.5823,40.6218,14800.0
2009-10-09 11:20:00,72.04,72.15,71.93,71.93,8200.0,40.6331,40.6951,40.571,40.571,8200.0
2009-10-09 11:30:00,71.88,71.92,71.67,71.77,10100.0,40.5428,40.5654,40.4244,40.4808,10100.0
2009-10-09 11:40:00,71.72,71.75,71.51,71.54,11900.0,40.4526,40.4695,40.3341,40.3511,11900.0
2009-10-09 11:50:00,71.51,71.69,71.43,71.59,26600.0,40.3341,40.4357,40.289,40.3793,26600.0
2009-10-09 12:00:00,71.61,71.71,71.3,71.39,18700.0,40.3905,40.4469,40.2157,40.2664,18700.0
2009-10-09 12:10:00,71.38,71.39,71.14,71.3,21400.0,40.2608,40.2664,40.1254,40.2157,21400.0
2009-10-09 12:20:00,71.3,71.44,71.25,71.41,17600.0,40.2157,40.2946,40.1875,40.2777,17600.0
2009-10-09 12:30:00,71.39,71.4,71.27,71.3,15400.0,40.2664,40.2721,40.1988,40.2157,15400.0
2009-10-09 12:40:00,71.32,71.44,71.3,71.4,14800.0,40.227,40.2946,40.2157,40.2721,14800.0
2009-10-09 12:50:00,71.43,71.6,71.43,71.6,7800.0,40.289,40.3849,40.289,40.3849,7800.0
2009-10-09 13:00:00,71.6,71.63,71.57,71.63,14500.0,40.3849,40.4018,40.368,40.4018,14500.0
2009-10-09 13:10:00,71.64,71.68,71.53,71.68,25200.0,40.4075,40.43,40.3454,40.43,25200.0
2009-10-09 13:20:00,71.68,71.84,71.67,71.75,15800.0,40.43,40.5203,40.4244,40.4695,15800.0
2009-10-09 13:30:00,71.75,71.75,71.68,71.72,8800.0,40.4695,40.4695,40.43,40.4526,8800.0
2009-10-09 13:40:00,71.72,71.88,71.72,71.87,11900.0,40.4526,40.5428,40.4526,40.5372,11900.0
2009-10-09 13:50:00,71.87,71.98,71.82,71.85,9400.0,40.5372,40.5992,40.509,40.5259,9400.0
2009-10-09 14:00:00,71.88,71.95,71.76,71.76,10200.0,40.5428,40.5823,40.4751,40.4751,10200.0
2009-10-09 14:10:00,71.79,71.85,71.65,71.84,12000.0,40.4921,40.5259,40.4131,40.5203,12000.0
2009-10-09 14:20:00,71.82,71.86,71.71,71.86,17700.0,40.509,40.5315,40.4469,40.5315,17700.0
2009-10-09 14:30:00,71.86,71.95,71.83,71.85,17200.0,40.5315,40.5823,40.5146,40.5259,17200.0
2009-10-09 14:40:00,71.84,72.0,71.84,71.95,29300.0,40.5203,40.6105,40.5203,40.5823,29300.0
2009-10-09 14:50:00,71.96,72.08,71.96,72.06,21000.0,40.5879,40.6556,40.5879,40.6443,21000.0
2009-10-09 15:00:00,72.02,72.25,72.02,72.17,49800.0,40.6218,40.7515,40.6218,40.7064,49800.0
2009-10-09 15:10:00,72.17,72.35,72.15,72.25,38700.0,40.7064,40.8079,40.6951,40.7515,38700.0
2009-10-09 15:20:00,72.25,72.32,72.17,72.24,30900.0,40.7515,40.791,40.7064,40.7459,30900.0
2009-10-09 15:30:00,72.2,72.21,72.09,72.2,31800.0,40.7233,40.729,40.6613,40.7233,31800.0
2009-10-09 15:40:00,72.21,72.28,72.09,72.22,49100.0,40.729,40.7684,40.6613,40.7346,49100.0
2009-10-09 15:50:00,72.2,72.61,72.15,72.52,196600.0,40.7233,40.9546,40.6951,40.9038,196600.0
2009-10-12 09:30:00,72.74,73.12,72.54,72.98,24200.0,41.0279,41.2422,40.9151,41.1633,24200.0
2009-10-12 09:40:00,73.04,73.09,72.81,72.85,10900.0,41.1971,41.2253,41.0674,41.0899,10900.0
2009-10-12 09:50:00,72.86,73.02,72.74,73.02,11700.0,41.0956,41.1858,41.0279,41.1858,11700.0
2009-10-12 10:00:00,72.97,73.04,72.7,72.73,15700.0,41.1576,41.1971,41.0053,41.0223,15700.0
2009-10-12 10:10:00,72.7,72.7,72.34,72.36,28300.0,41.0053,41.0053,40.8023,40.8136,28300.0
2009-10-12 10:20:00,72.36,72.92,72.36,72.92,14000.0,40.8136,41.1294,40.8136,41.1294,14000.0
2009-10-12 10:30:00,72.93,73.04,72.75,72.75,19500.0,41.1351,41.1971,41.0335,41.0335,19500.0
2009-10-12 10:40:00,72.74,72.89,72.62,72.62,15200.0,41.0279,41.1125,40.9602,40.9602,15200.0
2009-10-12 10:50:00,72.69,72.71,72.61,72.68,11400.0,40.9997,41.011,40.9546,40.9941,11400.0
2009-10-12 11:00:00,72.68,73.05,72.65,73.01,12600.0,40.9941,41.2027,40.9771,41.1802,12600.0
2009-10-12 11:10:00,73.02,73.03,72.83,72.89,9900.0,41.1858,41.1915,41.0787,41.1125,9900.0
2009-10-12 11:20:00,72.89,72.89,72.79,72.84,5500.0,41.1125,41.1125,41.0561,41.0843,5500.0
2009-10-12 11:30:00,72.82,72.82,72.66,72.73,3000.0,41.073,41.073,40.9828,41.0223,3000.0
2009-10-12 11:40:00,72.75,72.77,72.7,72.71,2200.0,41.0335,41.0448,41.0053,41.011,2200.0
2009-10-12 11:50:00,72.66,72.67,72.57,72.65,5600.0,40.9828,40.9884,40.932,40.9771,5600.0
2009-10-12 12:00:00,72.64,72.72,72.6,72.7,35800.0,40.9715,41.0166,40.9489,41.0053,35800.0
2009-10-12 12:10:00,72.7,72.93,72.69,72.84,10200.0,41.0053,41.1351,40.9997,41.0843,10200.0
2009-10-12 12:20:00,72.79,72.79,72.63,72.65,3900.0,41.0561,41.0561,40.9658,40.9771,3900.0
2009-10-12 12:30:00,72.66,72.76,72.66,72.73,23700.0,40.9828,41.0392,40.9828,41.0223,23700.0
2009-10-12 12:40:00,72.75,72.75,72.66,72.66,14400.0,41.0335,41.0335,40.9828,40.9828,14400.0
2009-10-12 12:50:00,72.64,72.76,72.57,72.72,13300.0,40.9715,41.0392,40.932,41.0166,13300.0
2009-10-12 13:00:00,72.73,72.88,72.71,72.73,12200.0,41.0223,41.1069,41.011,41.0223,12200.0
2009-10-12 13:10:00,72.72,72.8,72.68,72.7,7800.0,41.0166,41.0617,40.9941,41.0053,7800.0
2009-10-12 13:20:00,72.7,72.71,72.64,72.68,8200.0,41.0053,41.011,40.9715,40.9941,8200.0
2009-10-12 13:30:00,72.7,72.74,72.61,72.73,7700.0,41.0053,41.0279,40.9546,41.0223,7700.0
2009-10-12 13:40:00,72.72,72.83,72.7,72.83,5600.0,41.0166,41.0787,41.0053,41.0787,5600.0
2009-10-12 13:50:00,72.81,72.99,72.73,72.97,8300.0,41.0674,41.1689,41.0223,41.1576,8300.0
2009-10-12 14:00:00,72.97,72.97,72.77,72.77,5600.0,41.1576,41.1576,41.0448,41.0448,5600.0
2009-10-12 14:10:00,72.83,72.84,72.38,72.48,15300.0,41.0787,41.0843,40.8248,40.8812,15300.0
2009-10-12 14:20:00,72.47,72.53,72.28,72.39,20700.0,40.8756,40.9094,40.7684,40.8305,20700.0
2009-10-12 14:30:00,72.39,72.4,72.09,72.24,18000.0,40.8305,40.8361,40.6613,40.7459,18000.0
2009-10-12 14:40:00,72.23,72.44,72.16,72.32,14100.0,40.7402,40.8587,40.7008,40.791,14100.0
2009-10-12 14:50:00,72.31,72.32,72.11,72.29,6900.0,40.7854,40.791,40.6726,40.7741,6900.0
2009-10-12 15:00:00,72.35,72.36,72.25,72.33,8300.0,40.8079,40.8136,40.7515,40.7966,8300.0
2009-10-12 15:10:00,72.36,72.37,72.21,72.27,10200.0,40.8136,40.8192,40.729,40.7628,10200.0
2009-10-12 15:20:00,72.29,72.35,72.22,72.27,8400.0,40.7741,40.8079,40.7346,40.7628,8400.0
2009-10-12 15:30:00,72.27,72.47,72.11,72.17,31100.0,40.7628,40.8756,40.6726,40.7064,31100.0
2009-10-12 15:40:00,72.19,72.31,72.18,72.31,39000.0,40.7177,40.7854,40.712,40.7854,39000.0
2009-10-12 15:50:00,72.28,72.46,72.25,72.38,95900.0,40.7684,40.87,40.7515,40.8248,95900.0
2009-10-13 09:30:00,72.23,72.49,71.95,71.96,22200.0,40.7402,40.8869,40.5823,40.5879,22200.0
2009-10-13 09:40:00,71.97,71.97,71.57,71.72,32700.0,40.5936,40.5936,40.368,40.4526,32700.0
2009-10-13 09:50:00,71.68,71.83,71.2,71.24,31000.0,40.43,40.5146,40.1593,40.1818,31000.0
2009-10-13 10:00:00,71.24,71.27,70.97,71.02,27300.0,40.1818,40.1988,40.0296,40.0578,27300.0
2009-10-13 10:10:00,71.05,71.24,70.86,70.92,20400.0,40.0747,40.1818,39.9675,40.0013,20400.0
2009-10-13 10:20:00,70.94,71.37,70.76,71.25,41000.0,40.0126,40.2552,39.9111,40.1875,41000.0
2009-10-13 10:30:00,71.27,71.48,71.06,71.1,23100.0,40.1988,40.3172,40.0803,40.1029,23100.0
2009-10-13 10:40:00,71.08,71.15,70.99,71.05,17700.0,40.0916,40.1311,40.0408,40.0747,17700.0
2009-10-13 10:50:00,71.07,71.51,71.07,71.38,16500.0,40.086,40.3341,40.086,40.2608,16500.0
2009-10-13 11:00:00,71.36,71.37,71.05,71.12,19800.0,40.2495,40.2552,40.0747,40.1142,19800.0
2009-10-13 11:10:00,71.13,71.19,71.05,71.08,14200.0,40.1198,40.1536,40.0747,40.0916,14200.0
2009-10-13 11:20:00,71.12,71.12,70.89,70.93,17700.0,40.1142,40.1142,39.9844,40.007,17700.0
2009-10-13 11:30:00,70.94,71.39,70.94,71.37,15600.0,40.0126,40.2664,40.0126,40.2552,15600.0
2009-10-13 11:40:00,71.38,71.7,71.38,71.49,18500.0,40.2608,40.4413,40.2608,40.3228,18500.0
2009-10-13 11:50:00,71.52,71.6,71.33,71.39,9600.0,40.3398,40.3849,40.2326,40.2664,9600.0
2009-10-13 12:00:00,71.4,71.46,71.32,71.38,5700.0,40.2721,40.3059,40.227,40.2608,5700.0
2009-10-13 12:10:00,71.43,71.52,71.39,71.39,4800.0,40.289,40.3398,40.2664,40.2664,4800.0
2009-10-13 12:20:00,71.39,71.39,71.2,71.24,7500.0,40.2664,40.2664,40.1593,40.1818,7500.0
2009-10-13 12:30:00,71.24,71.34,71.21,71.32,4700.0,40.1818,40.2382,40.1649,40.227,4700.0
2009-10-13 12:40:00,71.32,71.33,71.21,71.26,13900.0,40.227,40.2326,40.1649,40.1931,13900.0
2009-10-13 12:50:00,71.26,71.36,71.22,71.23,10100.0,40.1931,40.2495,40.1706,40.1762,10100.0
2009-10-13 13:00:00,71.24,71.38,71.23,71.37,6400.0,40.1818,40.2608,40.1762,40.2552,6400.0
2009-10-13 13:10:00,71.36,71.41,71.27,71.31,7500.0,40.2495,40.2777,40.1988,40.2213,7500.0
2009-10-13 13:20:00,71.33,71.36,71.16,71.2,9700.0,40.2326,40.2495,40.1367,40.1593,9700.0
2009-10-13 13:30:00,71.21,71.3,71.19,71.3,10300.0,40.1649,40.2157,40.1536,40.2157,10300.0
2009-10-13 13:40:00,71.3,71.32,71.11,71.21,20600.0,40.2157,40.227,40.1085,40.1649,20600.0
2009-10-13 13:50:00,71.24,71.41,71.21,71.31,15100.0,40.1818,40.2777,40.1649,40.2213,15100.0
2009-10-13 14:00:00,71.27,71.27,71.09,71.23,50800.0,40.1988,40.1988,40.0972,40.1762,50800.0
2009-10-13 14:10:00,71.24,71.38,71.21,71.25,24600.0,40.1818,40.2608,40.1649,40.1875,24600.0
2009-10-13 14:20:00,71.25,71.47,71.23,71.46,17200.0,40.1875,40.3116,40.1762,40.3059,17200.0
2009-10-13 14:30:00,71.44,71.53,71.4,71.45,13800.0,40.2946,40.3454,40.2721,40.3003,13800.0
2009-10-13 14:40:00,71.4,71.65,71.4,71.62,14700.0,40.2721,40.4131,40.2721,40.3962,14700.0
2009-10-13 14:50:00,71.59,71.61,71.38,71.44,12400.0,40.3793,40.3905,40.2608,40.2946,12400.0
2009-10-13 15:00:00,71.44,71.64,71.35,71.46,33200.0,40.2946,40.4075,40.2439,40.3059,33200.0
2009-10-13 15:10:00,71.47,71.78,71.46,71.76,18400.0,40.3116,40.4864,40.3059,40.4751,18400.0
2009-10-13 15:20:00,71.72,71.83,71.68,71.71,13800.0,40.4526,40.5146,40.43,40.4469,13800.0
2009-10-13 15:30:00,71.72,71.79,71.59,71.67,46400.0,40.4526,40.4921,40.3793,40.4244,46400.0
2009-10-13 15:40:00,71.66,71.88,71.65,71.74,49500.0,40.4187,40.5428,40.4131,40.4639,49500.0
2009-10-13 15:50:00,71.75,71.83,71.41,71.54,177500.0,40.4695,40.5146,40.2777,40.3511,177500.0
2009-10-14 09:30:00,72.42,72.95,72.25,72.4,32100.0,40.8474,41.1463,40.7515,40.8361,32100.0
2009-10-14 09:40:00,72.39,72.82,72.39,72.62,22000.0,40.8305,41.073,40.8305,40.9602,22000.0
2009-10-14 09:50:00,72.65,73.09,72.65,72.91,20600.0,40.9771,41.2253,40.9771,41.1238,20600.0
2009-10-14 10:00:00,72.9,72.95,72.61,72.9,21500.0,41.1181,41.1463,40.9546,41.1181,21500.0
2009-10-14 10:10:00,72.97,73.05,72.67,72.74,29000.0,41.1576,41.2027,40.9884,41.0279,29000.0
2009-10-14 10:20:00,72.77,72.9,72.48,72.82,40900.0,41.0448,41.1181,40.8812,41.073,40900.0
2009-10-14 10:30:00,72.8,72.85,72.62,72.65,12600.0,41.0617,41.0899,40.9602,40.9771,12600.0
2009-10-14 10:40:00,72.6,72.73,72.6,72.67,16600.0,40.9489,41.0223,40.9489,40.9884,16600.0
2009-10-14 10:50:00,72.68,72.91,72.62,72.84,10200.0,40.9941,41.1238,40.9602,41.0843,10200.0
2009-10-14 11:00:00,72.86,72.97,72.72,72.72,11400.0,41.0956,41.1576,41.0166,41.0166,11400.0
2009-10-14 11:10:00,72.77,72.88,72.71,72.78,10100.0,41.0448,41.1069,41.011,41.0505,10100.0
2009-10-14 11:20:00,72.79,72.92,72.76,72.82,10500.0,41.0561,41.1294,41.0392,41.073,10500.0
2009-10-14 11:30:00,72.79,72.85,72.78,72.78,3600.0,41.0561,41.0899,41.0505,41.0505,3600.0
2009-10-14 11:40:00,72.78,72.95,72.73,72.93,12300.0,41.0505,41.1463,41.0223,41.1351,12300.0
2009-10-14 11:50:00,72.92,73.0,72.88,72.91,16200.0,41.1294,41.1745,41.1069,41.1238,16200.0
2009-10-14 12:00:00,72.91,72.94,72.83,72.87,22600.0,41.1238,41.1407,41.0787,41.1012,22600.0
2009-10-14 12:10:00,72.89,72.89,72.8,72.81,13900.0,41.1125,41.1125,41.0617,41.0674,13900.0
2009-10-14 12:20:00,72.83,72.87,72.73,72.78,19700.0,41.0787,41.1012,41.0223,41.0505,19700.0
2009-10-14 12:30:00,72.74,72.9,72.74,72.9,16800.0,41.0279,41.1181,41.0279,41.1181,16800.0
2009-10-14 12:40:00,72.9,72.9,72.73,72.81,22900.0,41.1181,41.1181,41.0223,41.0674,22900.0
2009-10-14 12:50:00,72.81,72.9,72.76,72.86,16100.0,41.0674,41.1181,41.0392,41.0956,16100.0
2009-10-14 13:00:00,72.86,73.07,72.85,72.92,94500.0,41.0956,41.214,41.0899,41.1294,94500.0
2009-10-14 13:10:00,72.93,73.17,72.88,73.05,22200.0,41.1351,41.2704,41.1069,41.2027,22200.0
2009-10-14 13:20:00,73.02,73.07,72.84,72.92,19100.0,41.1858,41.214,41.0843,41.1294,19100.0
2009-10-14 13:30:00,72.96,73.11,72.96,73.02,19500.0,41.152,41.2366,41.152,41.1858,19500.0
2009-10-14 13:40:00,73.02,73.11,72.98,72.99,17500.0,41.1858,41.2366,41.1633,41.1689,17500.0
2009-10-14 13:50:00,72.97,73.02,72.85,72.93,27700.0,41.1576,41.1858,41.0899,41.1351,27700.0
2009-10-14 14:00:00,72.95,73.09,72.86,73.09,20000.0,41.1463,41.2253,41.0956,41.2253,20000.0
2009-10-14 14:10:00,73.11,73.11,72.87,73.05,29800.0,41.2366,41.2366,41.1012,41.2027,29800.0
2009-10-14 14:20:00,73.06,73.08,72.89,72.89,11700.0,41.2084,41.2197,41.1125,41.1125,11700.0
2009-10-14 14:30:00,72.91,73.13,72.9,73.0,22200.0,41.1238,41.2479,41.1181,41.1745,22200.0
2009-10-14 14:40:00,73.01,73.05,72.84,73.04,16900.0,41.1802,41.2027,41.0843,41.1971,16900.0
2009-10-14 14:50:00,73.05,73.13,73.01,73.03,19000.0,41.2027,41.2479,41.1802,41.1915,19000.0
2009-10-14 15:00:00,73.03,73.3,73.03,73.21,51100.0,41.1915,41.3438,41.1915,41.293,51100.0
2009-10-14 15:10:00,73.2,73.38,73.16,73.34,29000.0,41.2873,41.3889,41.2648,41.3663,29000.0
2009-10-14 15:20:00,73.32,73.37,73.17,73.26,43900.0,41.355,41.3832,41.2704,41.3212,43900.0
2009-10-14 15:30:00,73.25,73.55,73.08,73.51,70200.0,41.3156,41.4848,41.2197,41.4622,70200.0
2009-10-14 15:40:00,73.51,73.53,73.24,73.32,84900.0,41.4622,41.4735,41.3099,41.355,84900.0
2009-10-14 15:50:00,73.31,73.79,73.3,73.72,359400.0,41.3494,41.6201,41.3438,41.5806,359400.0
2009-10-15 09:30:00,74.02,74.8,73.81,74.27,102300.0,41.7499,42.1898,41.6314,41.8909,102300.0
2009-10-15 09:40:00,74.28,74.42,74.13,74.21,56200.0,41.8965,41.9755,41.8119,41.857,56200.0
2009-10-15 09:50:00,74.21,74.47,74.2,74.41,42800.0,41.857,42.0037,41.8514,41.9698,42800.0
2009-10-15 10:00:00,74.41,74.46,74.17,74.17,26500.0,41.9698,41.998,41.8345,41.8345,26500.0
2009-10-15 10:10:00,74.2,74.24,73.87,73.98,46100.0,41.8514,41.8739,41.6653,41.7273,46100.0
2009-10-15 10:20:00,74.02,74.32,74.0,74.18,37600.0,41.7499,41.9191,41.7386,41.8401,37600.0
2009-10-15 10:30:00,74.18,74.26,74.04,74.07,23500.0,41.8401,41.8852,41.7611,41.7781,23500.0
2009-10-15 10:40:00,74.05,74.21,74.0,74.02,26400.0,41.7668,41.857,41.7386,41.7499,26400.0
2009-10-15 10:50:00,74.0,74.32,74.0,74.32,21800.0,41.7386,41.9191,41.7386,41.9191,21800.0
2009-10-15 11:00:00,74.32,74.39,74.19,74.27,28800.0,41.9191,41.9585,41.8457,41.8909,28800.0
2009-10-15 11:10:00,74.28,74.37,74.2,74.21,35000.0,41.8965,41.9473,41.8514,41.857,35000.0
2009-10-15 11:20:00,74.2,74.27,74.09,74.1,25300.0,41.8514,41.8909,41.7893,41.795,25300.0
2009-10-15 11:30:00,74.09,74.3,74.09,74.29,17000.0,41.7893,41.9078,41.7893,41.9021,17000.0
2009-10-15 11:40:00,74.26,74.38,74.2,74.35,17200.0,41.8852,41.9529,41.8514,41.936,17200.0
2009-10-15 11:50:00,74.38,74.38,74.2,74.33,21500.0,41.9529,41.9529,41.8514,41.9247,21500.0
2009-10-15 12:00:00,74.28,74.43,74.28,74.39,20000.0,41.8965,41.9811,41.8965,41.9585,20000.0
2009-10-15 12:10:00,74.38,74.54,74.37,74.52,19100.0,41.9529,42.0432,41.9473,42.0319,19100.0
2009-10-15 12:20:00,74.52,74.57,74.43,74.46,9800.0,42.0319,42.0601,41.9811,41.998,9800.0
2009-10-15 12:30:00,74.42,74.43,74.2,74.24,13800.0,41.9755,41.9811,41.8514,41.8739,13800.0
2009-10-15 12:40:00,74.24,74.24,74.09,74.21,17900.0,41.8739,41.8739,41.7893,41.857,17900.0
2009-10-15 12:50:00,74.21,74.22,74.05,74.06,13200.0,41.857,41.8627,41.7668,41.7724,13200.0
2009-10-15 13:00:00,74.09,74.38,74.08,74.26,27400.0,41.7893,41.9529,41.7837,41.8852,27400.0
2009-10-15 13:10:00,74.22,74.32,74.14,74.29,38400.0,41.8627,41.9191,41.8175,41.9021,38400.0
2009-10-15 13:20:00,74.29,74.29,74.21,74.25,12300.0,41.9021,41.9021,41.857,41.8796,12300.0
2009-10-15 13:30:00,74.26,74.29,74.13,74.26,13900.0,41.8852,41.9021,41.8119,41.8852,13900.0
2009-10-15 13:40:00,74.22,74.23,74.0,74.04,25600.0,41.8627,41.8683,41.7386,41.7611,25600.0
2009-10-15 13:50:00,74.04,74.19,73.99,74.15,33300.0,41.7611,41.8457,41.7329,41.8232,33300.0
2009-10-15 14:00:00,74.11,74.28,74.11,74.18,13400.0,41.8006,41.8965,41.8006,41.8401,13400.0
2009-10-15 14:10:00,74.18,74.25,74.03,74.11,28000.0,41.8401,41.8796,41.7555,41.8006,28000.0
2009-10-15 14:20:00,74.1,74.15,74.0,74.04,28700.0,41.795,41.8232,41.7386,41.7611,28700.0
2009-10-15 14:30:00,74.04,74.23,74.02,74.23,24100.0,41.7611,41.8683,41.7499,41.8683,24100.0
2009-10-15 14:40:00,74.23,74.29,74.14,74.26,20900.0,41.8683,41.9021,41.8175,41.8852,20900.0
2009-10-15 14:50:00,74.23,74.47,74.23,74.34,13700.0,41.8683,42.0037,41.8683,41.9303,13700.0
2009-10-15 15:00:00,74.36,74.5,74.34,74.44,23400.0,41.9416,42.0206,41.9303,41.9868,23400.0
2009-10-15 15:10:00,74.46,74.49,74.27,74.27,24000.0,41.998,42.015,41.8909,41.8909,24000.0
2009-10-15 15:20:00,74.27,74.32,74.08,74.08,33200.0,41.8909,41.9191,41.7837,41.7837,33200.0
2009-10-15 15:30:00,74.07,74.4,74.07,74.39,39900.0,41.7781,41.9642,41.7781,41.9585,39900.0
2009-10-15 15:40:00,74.4,74.41,74.24,74.34,55600.0,41.9642,41.9698,41.8739,41.9303,55600.0
2009-10-15 15:50:00,74.34,74.45,74.24,74.25,140300.0,41.9303,41.9924,41.8739,41.8796,140300.0
2009-10-16 09:30:00,72.95,73.67,72.77,73.64,135500.0,41.1463,41.5524,41.0448,41.5355,135500.0
2009-10-16 09:40:00,73.67,73.85,73.46,73.78,44300.0,41.5524,41.654,41.434,41.6145,44300.0
2009-10-16 09:50:00,73.74,73.77,73.31,73.48,48700.0,41.5919,41.6088,41.3494,41.4453,48700.0
2009-10-16 10:00:00,73.43,73.44,73.09,73.35,47900.0,41.4171,41.4227,41.2253,41.372,47900.0
2009-10-16 10:10:00,73.37,73.38,73.18,73.22,33100.0,41.3832,41.3889,41.2761,41.2986,33100.0
2009-10-16 10:20:00,73.22,73.56,73.22,73.5,31100.0,41.2986,41.4904,41.2986,41.4566,31100.0
2009-10-16 10:30:00,73.47,73.47,73.28,73.29,41800.0,41.4396,41.4396,41.3325,41.3381,41800.0
2009-10-16 10:40:00,73.28,73.28,73.12,73.2,28500.0,41.3325,41.3325,41.2422,41.2873,28500.0
2009-10-16 10:50:00,73.2,73.28,73.12,73.28,30700.0,41.2873,41.3325,41.2422,41.3325,30700.0
2009-10-16 11:00:00,73.31,73.32,73.15,73.26,54200.0,41.3494,41.355,41.2591,41.3212,54200.0
2009-10-16 11:10:00,73.26,73.52,73.23,73.52,57200.0,41.3212,41.4678,41.3043,41.4678,57200.0
2009-10-16 11:20:00,73.48,73.61,73.15,73.21,40300.0,41.4453,41.5186,41.2591,41.293,40300.0
2009-10-16 11:30:00,73.22,73.22,72.83,72.87,33500.0,41.2986,41.2986,41.0787,41.1012,33500.0
2009-10-16 11:40:00,72.83,73.05,72.79,72.95,12200.0,41.0787,41.2027,41.0561,41.1463,12200.0
2009-10-16 11:50:00,72.95,73.03,72.9,72.95,10800.0,41.1463,41.1915,41.1181,41.1463,10800.0
2009-10-16 12:00:00,72.97,73.11,72.88,73.11,9100.0,41.1576,41.2366,41.1069,41.2366,9100.0
2009-10-16 12:10:00,73.1,73.36,73.1,73.21,10100.0,41.2309,41.3776,41.2309,41.293,10100.0
2009-10-16 12:20:00,73.25,73.29,73.04,73.09,24900.0,41.3156,41.3381,41.1971,41.2253,24900.0
2009-10-16 12:30:00,73.08,73.22,73.06,73.18,20100.0,41.2197,41.2986,41.2084,41.2761,20100.0
2009-10-16 12:40:00,73.2,73.21,73.11,73.16,15700.0,41.2873,41.293,41.2366,41.2648,15700.0
2009-10-16 12:50:00,73.17,73.2,73.12,73.12,7800.0,41.2704,41.2873,41.2422,41.2422,7800.0
2009-10-16 13:00:00,73.15,73.24,73.1,73.24,14900.0,41.2591,41.3099,41.2309,41.3099,14900.0
2009-10-16 13:10:00,73.24,73.53,73.24,73.5,12100.0,41.3099,41.4735,41.3099,41.4566,12100.0
2009-10-16 13:20:00,73.5,73.7,73.5,73.66,12100.0,41.4566,41.5694,41.4566,41.5468,12100.0
2009-10-16 13:30:00,73.72,73.82,73.56,73.56,28200.0,41.5806,41.6371,41.4904,41.4904,28200.0
2009-10-16 13:40:00,73.59,73.75,73.59,73.74,23300.0,41.5073,41.5976,41.5073,41.5919,23300.0
2009-10-16 13:50:00,73.74,73.82,73.65,73.67,20400.0,41.5919,41.6371,41.5412,41.5524,20400.0
2009-10-16 14:00:00,73.65,73.69,73.35,73.37,31800.0,41.5412,41.5637,41.372,41.3832,31800.0
2009-10-16 14:10:00,73.34,73.42,73.31,73.4,19800.0,41.3663,41.4114,41.3494,41.4002,19800.0
2009-10-16 14:20:00,73.39,73.55,73.36,73.51,22700.0,41.3945,41.4848,41.3776,41.4622,22700.0
2009-10-16 14:30:00,73.52,73.62,73.46,73.59,23900.0,41.4678,41.5242,41.434,41.5073,23900.0
2009-10-16 14:40:00,73.59,73.6,73.48,73.51,23400.0,41.5073,41.513,41.4453,41.4622,23400.0
2009-10-16 14:50:00,73.5,73.53,73.46,73.46,11400.0,41.4566,41.4735,41.434,41.434,11400.0
2009-10-16 15:00:00,73.45,73.57,73.42,73.52,22200.0,41.4284,41.496,41.4114,41.4678,22200.0
2009-10-16 15:10:00,73.53,73.65,73.49,73.61,44200.0,41.4735,41.5412,41.4509,41.5186,44200.0
2009-10-16 15:20:00,73.62,73.62,73.45,73.59,28100.0,41.5242,41.5242,41.4284,41.5073,28100.0
2009-10-16 15:30:00,73.61,73.71,73.5,73.53,48000.0,41.5186,41.575,41.4566,41.4735,48000.0
2009-10-16 15:40:00,73.53,73.69,73.42,73.45,62000.0,41.4735,41.5637,41.4114,41.4284,62000.0
2009-10-16 15:50:00,73.46,73.5,73.1,73.23,282500.0,41.434,41.4566,41.2309,41.3043,282500.0
2009-10-19 09:30:00,73.76,73.99,73.55,73.84,25200.0,41.6032,41.7329,41.4848,41.6483,25200.0
2009-10-19 09:40:00,73.82,73.9,73.22,73.47,41000.0,41.6371,41.6822,41.2986,41.4396,41000.0
2009-10-19 09:50:00,73.43,73.44,73.01,73.32,25100.0,41.4171,41.4227,41.1802,41.355,25100.0
2009-10-19 10:00:00,73.31,73.94,73.26,73.78,40900.0,41.3494,41.7047,41.3212,41.6145,40900.0
2009-10-19 10:10:00,73.77,73.94,73.71,73.74,27800.0,41.6088,41.7047,41.575,41.5919,27800.0
2009-10-19 10:20:00,73.74,74.09,73.69,74.08,31100.0,41.5919,41.7893,41.5637,41.7837,31100.0
2009-10-19 10:30:00,74.08,74.39,74.07,74.36,73900.0,41.7837,41.9585,41.7781,41.9416,73900.0
2009-10-19 10:40:00,74.36,74.44,74.19,74.24,45200.0,41.9416,41.9868,41.8457,41.8739,45200.0
2009-10-19 10:50:00,74.27,74.5,74.27,74.29,41000.0,41.8909,42.0206,41.8909,41.9021,41000.0
2009-10-19 11:00:00,74.29,74.61,74.29,74.39,58200.0,41.9021,42.0826,41.9021,41.9585,58200.0
2009-10-19 11:10:00,74.39,74.43,74.21,74.38,43100.0,41.9585,41.9811,41.857,41.9529,43100.0
2009-10-19 11:20:00,74.4,74.65,74.3,74.61,27900.0,41.9642,42.1052,41.9078,42.0826,27900.0
2009-10-19 11:30:00,74.63,74.7,74.38,74.38,22100.0,42.0939,42.1334,41.9529,41.9529,22100.0
2009-10-19 11:40:00,74.42,74.57,74.4,74.52,43600.0,41.9755,42.0601,41.9642,42.0319,43600.0
2009-10-19 11:50:00,74.51,74.75,74.43,74.51,27300.0,42.0262,42.1616,41.9811,42.0262,27300.0
2009-10-19 12:00:00,74.51,74.82,74.51,74.82,51600.0,42.0262,42.2011,42.0262,42.2011,51600.0
2009-10-19 12:10:00,74.8,74.85,74.64,74.65,49500.0,42.1898,42.218,42.0996,42.1052,49500.0
2009-10-19 12:20:00,74.64,74.71,74.58,74.63,30300.0,42.0996,42.139,42.0657,42.0939,30300.0
2009-10-19 12:30:00,74.62,74.73,74.58,74.71,29700.0,42.0883,42.1503,42.0657,42.139,29700.0
2009-10-19 12:40:00,74.71,74.75,74.6,74.64,38500.0,42.139,42.1616,42.077,42.0996,38500.0
2009-10-19 12:50:00,74.64,74.66,74.47,74.47,35200.0,42.0996,42.1108,42.0037,42.0037,35200.0
2009-10-19 13:00:00,74.47,74.63,74.36,74.63,21500.0,42.0037,42.0939,41.9416,42.0939,21500.0
2009-10-19 13:10:00,74.62,74.62,74.41,74.43,31100.0,42.0883,42.0883,41.9698,41.9811,31100.0
2009-10-19 13:20:00,74.44,74.63,74.43,74.52,22700.0,41.9868,42.0939,41.9811,42.0319,22700.0
2009-10-19 13:30:00,74.5,74.68,74.5,74.58,23000.0,42.0206,42.1221,42.0206,42.0657,23000.0
2009-10-19 13:40:00,74.54,74.58,74.31,74.37,15200.0,42.0432,42.0657,41.9134,41.9473,15200.0
2009-10-19 13:50:00,74.38,74.49,74.35,74.46,14700.0,41.9529,42.015,41.936,41.998,14700.0
2009-10-19 14:00:00,74.47,74.67,74.47,74.67,31200.0,42.0037,42.1165,42.0037,42.1165,31200.0
2009-10-19 14:10:00,74.66,74.85,74.64,74.78,37600.0,42.1108,42.218,42.0996,42.1785,37600.0
2009-10-19 14:20:00,74.79,74.89,74.7,74.74,39700.0,42.1842,42.2406,42.1334,42.156,39700.0
2009-10-19 14:30:00,74.74,74.81,74.54,74.56,18900.0,42.156,42.1954,42.0432,42.0544,18900.0
2009-10-19 14:40:00,74.58,74.65,74.5,74.54,16400.0,42.0657,42.1052,42.0206,42.0432,16400.0
2009-10-19 14:50:00,74.55,74.57,74.47,74.54,27100.0,42.0488,42.0601,42.0037,42.0432,27100.0
2009-10-19 15:00:00,74.53,74.54,74.39,74.45,25700.0,42.0375,42.0432,41.9585,41.9924,25700.0
2009-10-19 15:10:00,74.46,74.53,74.27,74.37,33100.0,41.998,42.0375,41.8909,41.9473,33100.0
2009-10-19 15:20:00,74.41,74.41,74.28,74.35,29300.0,41.9698,41.9698,41.8965,41.936,29300.0
2009-10-19 15:30:00,74.35,74.4,74.19,74.19,30000.0,41.936,41.9642,41.8457,41.8457,30000.0
2009-10-19 15:40:00,74.19,74.52,74.12,74.43,70400.0,41.8457,42.0319,41.8063,41.9811,70400.0
2009-10-19 15:50:00,74.43,74.44,74.2,74.29,220000.0,41.9811,41.9868,41.8514,41.9021,220000.0
2009-10-20 09:30:00,74.15,74.24,73.23,73.27,53500.0,41.8232,41.8739,41.3043,41.3268,53500.0
2009-10-20 09:40:00,73.28,73.32,72.96,73.23,41800.0,41.3325,41.355,41.152,41.3043,41800.0
2009-10-20 09:50:00,73.17,73.38,73.1,73.36,26400.0,41.2704,41.3889,41.2309,41.3776,26400.0
2009-10-20 10:00:00,73.37,73.72,73.36,73.71,44900.0,41.3832,41.5806,41.3776,41.575,44900.0
2009-10-20 10:10:00,73.72,73.81,73.56,73.67,57700.0,41.5806,41.6314,41.4904,41.5524,57700.0
2009-10-20 10:20:00,73.65,73.8,73.49,73.72,26300.0,41.5412,41.6258,41.4509,41.5806,26300.0
2009-10-20 10:30:00,73.7,73.72,73.34,73.4,68300.0,41.5694,41.5806,41.3663,41.4002,68300.0
2009-10-20 10:40:00,73.39,73.46,73.29,73.29,60500.0,41.3945,41.434,41.3381,41.3381,60500.0
2009-10-20 10:50:00,73.3,73.64,73.27,73.62,48800.0,41.3438,41.5355,41.3268,41.5242,48800.0
2009-10-20 11:00:00,73.66,73.77,73.54,73.72,55900.0,41.5468,41.6088,41.4791,41.5806,55900.0
2009-10-20 11:10:00,73.72,73.83,73.66,73.8,27400.0,41.5806,41.6427,41.5468,41.6258,27400.0
2009-10-20 11:20:00,73.81,73.81,73.62,73.74,40500.0,41.6314,41.6314,41.5242,41.5919,40500.0
2009-10-20 11:30:00,73.74,73.83,73.62,73.64,39200.0,41.5919,41.6427,41.5242,41.5355,39200.0
2009-10-20 11:40:00,73.65,73.79,73.64,73.79,13500.0,41.5412,41.6201,41.5355,41.6201,13500.0
2009-10-20 11:50:00,73.81,73.83,73.69,73.71,29400.0,41.6314,41.6427,41.5637,41.575,29400.0
2009-10-20 12:00:00,73.71,73.78,73.59,73.75,55800.0,41.575,41.6145,41.5073,41.5976,55800.0
2009-10-20 12:10:00,73.75,73.92,73.67,73.69,34200.0,41.5976,41.6935,41.5524,41.5637,34200.0
2009-10-20 12:20:00,73.69,73.73,73.57,73.73,14800.0,41.5637,41.5863,41.496,41.5863,14800.0
2009-10-20 12:30:00,73.72,73.75,73.5,73.59,16600.0,41.5806,41.5976,41.4566,41.5073,16600.0
2009-10-20 12:40:00,73.58,73.79,73.58,73.64,28800.0,41.5017,41.6201,41.5017,41.5355,28800.0
2009-10-20 12:50:00,73.65,73.73,73.6,73.61,16300.0,41.5412,41.5863,41.513,41.5186,16300.0
2009-10-20 13:00:00,73.61,73.85,73.61,73.74,15000.0,41.5186,41.654,41.5186,41.5919,15000.0
2009-10-20 13:10:00,73.73,73.85,73.72,73.76,22200.0,41.5863,41.654,41.5806,41.6032,22200.0
2009-10-20 13:20:00,73.76,73.89,73.75,73.88,12700.0,41.6032,41.6765,41.5976,41.6709,12700.0
2009-10-20 13:30:00,73.86,73.92,73.83,73.85,14900.0,41.6596,41.6935,41.6427,41.654,14900.0
2009-10-20 13:40:00,73.82,73.99,73.79,73.99,13400.0,41.6371,41.7329,41.6201,41.7329,13400.0
2009-10-20 13:50:00,73.96,74.0,73.59,73.66,16200.0,41.716,41.7386,41.5073,41.5468,16200.0
2009-10-20 14:00:00,73.61,73.76,73.57,73.66,26100.0,41.5186,41.6032,41.496,41.5468,26100.0
2009-10-20 14:10:00,73.67,73.93,73.65,73.88,18200.0,41.5524,41.6991,41.5412,41.6709,18200.0
2009-10-20 14:20:00,73.87,73.9,73.83,73.89,21300.0,41.6653,41.6822,41.6427,41.6765,21300.0
2009-10-20 14:30:00,73.89,74.11,73.83,74.06,28500.0,41.6765,41.8006,41.6427,41.7724,28500.0
2009-10-20 14:40:00,74.05,74.19,73.95,74.09,25700.0,41.7668,41.8457,41.7104,41.7893,25700.0
2009-10-20 14:50:00,74.09,74.22,74.04,74.22,27300.0,41.7893,41.8627,41.7611,41.8627,27300.0
2009-10-20 15:00:00,74.19,74.26,74.08,74.14,32000.0,41.8457,41.8852,41.7837,41.8175,32000.0
2009-10-20 15:10:00,74.13,74.24,74.04,74.21,40900.0,41.8119,41.8739,41.7611,41.857,40900.0
2009-10-20 15:20:00,74.21,74.37,74.12,74.35,46300.0,41.857,41.9473,41.8063,41.936,46300.0
2009-10-20 15:30:00,74.37,74.49,74.32,74.37,54300.0,41.9473,42.015,41.9191,41.9473,54300.0
2009-10-20 15:40:00,74.37,74.65,74.37,74.57,115700.0,41.9473,42.1052,41.9473,42.0601,115700.0
2009-10-20 15:50:00,74.57,74.57,74.18,74.3,223300.0,42.0601,42.0601,41.8401,41.9078,223300.0
2009-10-21 09:30:00,73.95,74.5,73.68,74.44,38800.0,41.7104,42.0206,41.5581,41.9868,38800.0
2009-10-21 09:40:00,74.45,74.94,74.27,74.66,34400.0,41.9924,42.2688,41.8909,42.1108,34400.0
2009-10-21 09:50:00,74.63,74.9,74.55,74.55,43600.0,42.0939,42.2462,42.0488,42.0488,43600.0
2009-10-21 10:00:00,74.58,74.93,74.51,74.55,33500.0,42.0657,42.2631,42.0262,42.0488,33500.0
2009-10-21 10:10:00,74.55,74.73,74.47,74.53,39200.0,42.0488,42.1503,42.0037,42.0375,39200.0
2009-10-21 10:20:00,74.52,74.64,74.37,74.51,61300.0,42.0319,42.0996,41.9473,42.0262,61300.0
2009-10-21 10:30:00,74.52,74.76,74.51,74.58,46500.0,42.0319,42.1672,42.0262,42.0657,46500.0
2009-10-21 10:40:00,74.59,74.89,74.59,74.88,40100.0,42.0714,42.2406,42.0714,42.2349,40100.0
2009-10-21 10:50:00,74.88,74.95,74.72,74.78,18600.0,42.2349,42.2744,42.1447,42.1785,18600.0
2009-10-21 11:00:00,74.85,74.88,74.7,74.88,26000.0,42.218,42.2349,42.1334,42.2349,26000.0
2009-10-21 11:10:00,74.88,74.88,74.63,74.64,39000.0,42.2349,42.2349,42.0939,42.0996,39000.0
2009-10-21 11:20:00,74.61,74.61,74.32,74.6,25400.0,42.0826,42.0826,41.9191,42.077,25400.0
2009-10-21 11:30:00,74.59,74.61,74.37,74.56,52600.0,42.0714,42.0826,41.9473,42.0544,52600.0
2009-10-21 11:40:00,74.56,74.62,74.38,74.48,44700.0,42.0544,42.0883,41.9529,42.0093,44700.0
2009-10-21 11:50:00,74.5,74.5,74.31,74.5,11500.0,42.0206,42.0206,41.9134,42.0206,11500.0
2009-10-21 12:00:00,74.5,74.56,74.21,74.23,59200.0,42.0206,42.0544,41.857,41.8683,59200.0
2009-10-21 12:10:00,74.25,74.28,74.1,74.28,40200.0,41.8796,41.8965,41.795,41.8965,40200.0
2009-10-21 12:20:00,74.28,74.44,74.19,74.4,19600.0,41.8965,41.9868,41.8457,41.9642,19600.0
2009-10-21 12:30:00,74.44,74.56,74.44,74.56,20300.0,41.9868,42.0544,41.9868,42.0544,20300.0
2009-10-21 12:40:00,74.57,74.71,74.52,74.66,7000.0,42.0601,42.139,42.0319,42.1108,7000.0
2009-10-21 12:50:00,74.7,74.73,74.54,74.63,31600.0,42.1334,42.1503,42.0432,42.0939,31600.0
2009-10-21 13:00:00,74.62,74.64,74.51,74.64,18200.0,42.0883,42.0996,42.0262,42.0996,18200.0
2009-10-21 13:10:00,74.68,74.76,74.63,74.76,12400.0,42.1221,42.1672,42.0939,42.1672,12400.0
2009-10-21 13:20:00,74.76,74.79,74.64,74.69,10500.0,42.1672,42.1842,42.0996,42.1278,10500.0
2009-10-21 13:30:00,74.71,74.8,74.61,74.76,16700.0,42.139,42.1898,42.0826,42.1672,16700.0
2009-10-21 13:40:00,74.76,74.79,74.69,74.77,10700.0,42.1672,42.1842,42.1278,42.1729,10700.0
2009-10-21 13:50:00,74.8,74.97,74.77,74.84,18700.0,42.1898,42.2857,42.1729,42.2124,18700.0
2009-10-21 14:00:00,74.86,74.87,74.65,74.83,22600.0,42.2236,42.2293,42.1052,42.2067,22600.0
2009-10-21 14:10:00,74.84,74.84,74.46,74.55,18500.0,42.2124,42.2124,41.998,42.0488,18500.0
2009-10-21 14:20:00,74.54,74.62,74.47,74.49,12500.0,42.0432,42.0883,42.0037,42.015,12500.0
2009-10-21 14:30:00,74.51,74.57,74.34,74.47,18300.0,42.0262,42.0601,41.9303,42.0037,18300.0
2009-10-21 14:40:00,74.46,74.76,74.44,74.71,16400.0,41.998,42.1672,41.9868,42.139,16400.0
2009-10-21 14:50:00,74.74,74.81,74.65,74.77,14800.0,42.156,42.1954,42.1052,42.1729,14800.0
2009-10-21 15:00:00,74.73,74.86,74.73,74.81,22100.0,42.1503,42.2236,42.1503,42.1954,22100.0
2009-10-21 15:10:00,74.81,74.89,74.51,74.57,28100.0,42.1954,42.2406,42.0262,42.0601,28100.0
2009-10-21 15:20:00,74.55,74.55,74.11,74.19,69400.0,42.0488,42.0488,41.8006,41.8457,69400.0
2009-10-21 15:30:00,74.18,74.19,73.62,73.84,90800.0,41.8401,41.8457,41.5242,41.6483,90800.0
2009-10-21 15:40:00,73.84,73.84,73.24,73.4,103700.0,41.6483,41.6483,41.3099,41.4002,103700.0
2009-10-21 15:50:00,73.41,73.53,72.63,72.73,275300.0,41.4058,41.4735,40.9658,41.0223,275300.0
2009-10-22 09:30:00,72.84,73.18,72.55,72.7,23900.0,41.0843,41.2761,40.9207,41.0053,23900.0
2009-10-22 09:40:00,72.73,72.91,71.89,71.89,30300.0,41.0223,41.1238,40.5485,40.5485,30300.0
2009-10-22 09:50:00,71.93,72.16,71.83,72.07,19200.0,40.571,40.7008,40.5146,40.65,19200.0
2009-10-22 10:00:00,71.98,72.61,71.77,72.61,29800.0,40.5992,40.9546,40.4808,40.9546,29800.0
2009-10-22 10:10:00,72.54,72.61,72.41,72.49,17600.0,40.9151,40.9546,40.8418,40.8869,17600.0
2009-10-22 10:20:00,72.44,72.84,72.44,72.64,20300.0,40.8587,41.0843,40.8587,40.9715,20300.0
2009-10-22 10:30:00,72.64,72.69,72.51,72.54,13800.0,40.9715,40.9997,40.8982,40.9151,13800.0
2009-10-22 10:40:00,72.56,72.75,72.53,72.67,22400.0,40.9264,41.0335,40.9094,40.9884,22400.0
2009-10-22 10:50:00,72.66,72.99,72.66,72.9,15700.0,40.9828,41.1689,40.9828,41.1181,15700.0
2009-10-22 11:00:00,72.84,73.08,72.84,72.91,41400.0,41.0843,41.2197,41.0843,41.1238,41400.0
2009-10-22 11:10:00,72.93,73.07,72.92,72.93,27100.0,41.1351,41.214,41.1294,41.1351,27100.0
2009-10-22 11:20:00,72.91,72.93,72.76,72.8,28800.0,41.1238,41.1351,41.0392,41.0617,28800.0
2009-10-22 11:30:00,72.85,72.96,72.81,72.93,10300.0,41.0899,41.152,41.0674,41.1351,10300.0
2009-10-22 11:40:00,72.93,73.08,72.91,72.96,13900.0,41.1351,41.2197,41.1238,41.152,13900.0
2009-10-22 11:50:00,72.99,73.04,72.86,72.93,14500.0,41.1689,41.1971,41.0956,41.1351,14500.0
2009-10-22 12:00:00,72.9,73.19,72.9,73.19,11300.0,41.1181,41.2817,41.1181,41.2817,11300.0
2009-10-22 12:10:00,73.19,73.23,73.04,73.04,8000.0,41.2817,41.3043,41.1971,41.1971,8000.0
2009-10-22 12:20:00,73.07,73.28,73.07,73.26,10400.0,41.214,41.3325,41.214,41.3212,10400.0
2009-10-22 12:30:00,73.27,73.32,73.21,73.22,12200.0,41.3268,41.355,41.293,41.2986,12200.0
2009-10-22 12:40:00,73.25,73.47,73.23,73.36,12200.0,41.3156,41.4396,41.3043,41.3776,12200.0
2009-10-22 12:50:00,73.38,73.66,73.38,73.56,18600.0,41.3889,41.5468,41.3889,41.4904,18600.0
2009-10-22 13:00:00,73.56,73.65,73.46,73.61,15100.0,41.4904,41.5412,41.434,41.5186,15100.0
2009-10-22 13:10:00,73.61,73.61,73.14,73.21,20300.0,41.5186,41.5186,41.2535,41.293,20300.0
2009-10-22 13:20:00,73.26,73.33,73.18,73.29,12100.0,41.3212,41.3607,41.2761,41.3381,12100.0
2009-10-22 13:30:00,73.27,73.43,73.14,73.4,14000.0,41.3268,41.4171,41.2535,41.4002,14000.0
2009-10-22 13:40:00,73.4,73.4,73.25,73.27,17500.0,41.4002,41.4002,41.3156,41.3268,17500.0
2009-10-22 13:50:00,73.29,73.54,73.28,73.51,14900.0,41.3381,41.4791,41.3325,41.4622,14900.0
2009-10-22 14:00:00,73.51,73.8,73.5,73.77,36900.0,41.4622,41.6258,41.4566,41.6088,36900.0
2009-10-22 14:10:00,73.76,74.04,73.73,73.81,39700.0,41.6032,41.7611,41.5863,41.6314,39700.0
2009-10-22 14:20:00,73.78,74.09,73.78,73.88,28800.0,41.6145,41.7893,41.6145,41.6709,28800.0
2009-10-22 14:30:00,73.95,74.28,73.95,74.26,49900.0,41.7104,41.8965,41.7104,41.8852,49900.0
2009-10-22 14:40:00,74.26,74.27,74.15,74.2,35800.0,41.8852,41.8909,41.8232,41.8514,35800.0
2009-10-22 14:50:00,74.16,74.34,74.12,74.34,41300.0,41.8288,41.9303,41.8063,41.9303,41300.0
2009-10-22 15:00:00,74.32,74.33,74.17,74.28,37500.0,41.9191,41.9247,41.8345,41.8965,37500.0
2009-10-22 15:10:00,74.27,74.65,74.22,74.56,56200.0,41.8909,42.1052,41.8627,42.0544,56200.0
2009-10-22 15:20:00,74.58,74.7,74.46,74.59,55000.0,42.0657,42.1334,41.998,42.0714,55000.0
2009-10-22 15:30:00,74.59,74.62,74.4,74.53,41500.0,42.0714,42.0883,41.9642,42.0375,41500.0
2009-10-22 15:40:00,74.52,74.68,74.43,74.63,70100.0,42.0319,42.1221,41.9811,42.0939,70100.0
2009-10-22 15:50:00,74.61,74.77,74.54,74.71,197400.0,42.0826,42.1729,42.0432,42.139,197400.0
2009-10-23 09:30:00,74.64,74.8,74.23,74.49,39400.0,42.0996,42.1898,41.8683,42.015,39400.0
2009-10-23 09:40:00,74.49,74.58,74.24,74.44,22300.0,42.015,42.0657,41.8739,41.9868,22300.0
2009-10-23 09:50:00,74.5,74.5,74.24,74.43,32200.0,42.0206,42.0206,41.8739,41.9811,32200.0
2009-10-23 10:00:00,74.44,74.9,74.44,74.75,99000.0,41.9868,42.2462,41.9868,42.1616,99000.0
2009-10-23 10:10:00,74.75,74.89,74.48,74.72,44800.0,42.1616,42.2406,42.0093,42.1447,44800.0
2009-10-23 10:20:00,74.83,75.0,74.74,74.87,39300.0,42.2067,42.3026,42.156,42.2293,39300.0
2009-10-23 10:30:00,74.87,74.88,74.59,74.77,47000.0,42.2293,42.2349,42.0714,42.1729,47000.0
2009-10-23 10:40:00,74.77,74.82,74.59,74.69,30900.0,42.1729,42.2011,42.0714,42.1278,30900.0
2009-10-23 10:50:00,74.68,74.79,74.57,74.66,24600.0,42.1221,42.1842,42.0601,42.1108,24600.0
2009-10-23 11:00:00,74.69,74.75,74.53,74.69,22500.0,42.1278,42.1616,42.0375,42.1278,22500.0
2009-10-23 11:10:00,74.73,74.73,74.4,74.5,41700.0,42.1503,42.1503,41.9642,42.0206,41700.0
2009-10-23 11:20:00,74.48,74.68,74.35,74.46,63100.0,42.0093,42.1221,41.936,41.998,63100.0
2009-10-23 11:30:00,74.46,74.74,74.46,74.64,23500.0,41.998,42.156,41.998,42.0996,23500.0
2009-10-23 11:40:00,74.66,74.91,74.65,74.88,13100.0,42.1108,42.2518,42.1052,42.2349,13100.0
2009-10-23 11:50:00,74.91,75.09,74.8,74.91,19000.0,42.2518,42.3534,42.1898,42.2518,19000.0
2009-10-23 12:00:00,74.86,75.03,74.82,74.91,12600.0,42.2236,42.3195,42.2011,42.2518,12600.0
2009-10-23 12:10:00,74.92,74.92,74.63,74.68,28000.0,42.2575,42.2575,42.0939,42.1221,28000.0
2009-10-23 12:20:00,74.64,74.71,74.54,74.71,19900.0,42.0996,42.139,42.0432,42.139,19900.0
2009-10-23 12:30:00,74.68,74.91,74.54,74.87,29200.0,42.1221,42.2518,42.0432,42.2293,29200.0
2009-10-23 12:40:00,74.86,75.08,74.81,75.02,42300.0,42.2236,42.3477,42.1954,42.3139,42300.0
2009-10-23 12:50:00,75.01,75.08,74.92,74.98,16600.0,42.3083,42.3477,42.2575,42.2913,16600.0
2009-10-23 13:00:00,74.94,74.94,74.76,74.86,24700.0,42.2688,42.2688,42.1672,42.2236,24700.0
2009-10-23 13:10:00,74.85,74.94,74.76,74.78,24200.0,42.218,42.2688,42.1672,42.1785,24200.0
2009-10-23 13:20:00,74.82,74.82,74.6,74.6,27100.0,42.2011,42.2011,42.077,42.077,27100.0
2009-10-23 13:30:00,74.6,74.6,74.32,74.48,56700.0,42.077,42.077,41.9191,42.0093,56700.0
2009-10-23 13:40:00,74.51,74.66,74.45,74.56,23600.0,42.0262,42.1108,41.9924,42.0544,23600.0
2009-10-23 13:50:00,74.59,74.66,74.45,74.48,16400.0,42.0714,42.1108,41.9924,42.0093,16400.0
2009-10-23 14:00:00,74.45,74.84,74.43,74.79,62800.0,41.9924,42.2124,41.9811,42.1842,62800.0
2009-10-23 14:10:00,74.75,75.02,74.73,74.92,22000.0,42.1616,42.3139,42.1503,42.2575,22000.0
2009-10-23 14:20:00,74.92,75.1,74.92,74.95,23700.0,42.2575,42.359,42.2575,42.2744,23700.0
2009-10-23 14:30:00,74.98,75.1,74.82,75.06,18500.0,42.2913,42.359,42.2011,42.3365,18500.0
2009-10-23 14:40:00,75.03,75.24,74.93,75.03,20500.0,42.3195,42.438,42.2631,42.3195,20500.0
2009-10-23 14:50:00,75.04,75.11,74.78,74.85,82300.0,42.3252,42.3647,42.1785,42.218,82300.0
2009-10-23 15:00:00,74.85,74.86,74.59,74.62,34800.0,42.218,42.2236,42.0714,42.0883,34800.0
2009-10-23 15:10:00,74.63,74.96,74.62,74.81,42900.0,42.0939,42.28,42.0883,42.1954,42900.0
2009-10-23 15:20:00,74.81,74.91,74.68,74.86,40500.0,42.1954,42.2518,42.1221,42.2236,40500.0
2009-10-23 15:30:00,74.86,74.89,74.6,74.77,85500.0,42.2236,42.2406,42.077,42.1729,85500.0
2009-10-23 15:40:00,74.76,74.83,74.46,74.63,131800.0,42.1672,42.2067,41.998,42.0939,131800.0
2009-10-23 15:50:00,74.62,74.87,74.43,74.84,262300.0,42.0883,42.2293,41.9811,42.2124,262300.0
2009-10-26 09:30:00,74.97,75.43,74.83,75.41,22400.0,42.2857,42.5451,42.2067,42.5339,22400.0
2009-10-26 09:40:00,75.42,75.76,75.33,75.47,32000.0,42.5395,42.7313,42.4887,42.5677,32000.0
2009-10-26 09:50:00,75.48,76.07,75.36,75.99,32800.0,42.5733,42.9061,42.5057,42.861,32800.0
2009-10-26 10:00:00,75.97,76.09,75.64,75.76,33100.0,42.8497,42.9174,42.6636,42.7313,33100.0
2009-10-26 10:10:00,75.79,76.09,75.76,76.02,22000.0,42.7482,42.9174,42.7313,42.8779,22000.0
2009-10-26 10:20:00,76.0,76.03,75.74,75.75,44300.0,42.8666,42.8836,42.72,42.7256,44300.0
2009-10-26 10:30:00,75.79,75.97,75.79,75.87,66000.0,42.7482,42.8497,42.7482,42.7933,66000.0
2009-10-26 10:40:00,75.85,76.0,75.71,75.97,66100.0,42.782,42.8666,42.7031,42.8497,66100.0
2009-10-26 10:50:00,75.96,75.96,75.73,75.77,18800.0,42.8441,42.8441,42.7144,42.7369,18800.0
2009-10-26 11:00:00,75.77,75.96,75.77,75.95,16800.0,42.7369,42.8441,42.7369,42.8384,16800.0
2009-10-26 11:10:00,75.91,75.92,75.53,75.57,60800.0,42.8159,42.8215,42.6015,42.6241,60800.0
2009-10-26 11:20:00,75.5,75.76,75.48,75.66,35800.0,42.5846,42.7313,42.5733,42.6749,35800.0
2009-10-26 11:30:00,75.58,75.64,75.06,75.3,74000.0,42.6298,42.6636,42.3365,42.4718,74000.0
2009-10-26 11:40:00,75.26,75.59,75.26,75.46,44600.0,42.4493,42.6354,42.4493,42.5621,44600.0
2009-10-26 11:50:00,75.45,75.57,75.1,75.16,61600.0,42.5564,42.6241,42.359,42.3929,61600.0
2009-10-26 12:00:00,75.14,75.24,74.73,74.8,45300.0,42.3816,42.438,42.1503,42.1898,45300.0
2009-10-26 12:10:00,74.8,75.09,74.8,75.09,42400.0,42.1898,42.3534,42.1898,42.3534,42400.0
2009-10-26 12:20:00,75.12,75.31,75.08,75.11,29100.0,42.3703,42.4775,42.3477,42.3647,29100.0
2009-10-26 12:30:00,75.1,75.18,74.98,75.1,27300.0,42.359,42.4041,42.2913,42.359,27300.0
2009-10-26 12:40:00,75.09,75.1,74.83,74.91,26600.0,42.3534,42.359,42.2067,42.2518,26600.0
2009-10-26 12:50:00,74.89,75.02,74.8,74.92,15800.0,42.2406,42.3139,42.1898,42.2575,15800.0
2009-10-26 13:00:00,74.89,74.89,74.73,74.78,13700.0,42.2406,42.2406,42.1503,42.1785,13700.0
2009-10-26 13:10:00,74.79,74.93,74.75,74.81,22800.0,42.1842,42.2631,42.1616,42.1954,22800.0
2009-10-26 13:20:00,74.81,74.92,74.7,74.91,32300.0,42.1954,42.2575,42.1334,42.2518,32300.0
2009-10-26 13:30:00,74.89,75.06,74.77,74.98,38700.0,42.2406,42.3365,42.1729,42.2913,38700.0
2009-10-26 13:40:00,74.93,75.14,74.93,75.02,19400.0,42.2631,42.3816,42.2631,42.3139,19400.0
2009-10-26 13:50:00,75.02,75.12,74.98,75.01,21900.0,42.3139,42.3703,42.2913,42.3083,21900.0
2009-10-26 14:00:00,75.01,75.24,74.95,75.23,65900.0,42.3083,42.438,42.2744,42.4323,65900.0
2009-10-26 14:10:00,75.23,75.25,75.15,75.17,80900.0,42.4323,42.4436,42.3872,42.3985,80900.0
2009-10-26 14:20:00,75.17,75.22,75.05,75.14,28400.0,42.3985,42.4267,42.3308,42.3816,28400.0
2009-10-26 14:30:00,75.11,75.21,74.7,74.86,52800.0,42.3647,42.4211,42.1334,42.2236,52800.0
2009-10-26 14:40:00,74.9,74.9,74.42,74.45,42800.0,42.2462,42.2462,41.9755,41.9924,42800.0
2009-10-26 14:50:00,74.45,74.8,74.39,74.73,71600.0,41.9924,42.1898,41.9585,42.1503,71600.0
2009-10-26 15:00:00,74.69,74.73,74.42,74.44,41800.0,42.1278,42.1503,41.9755,41.9868,41800.0
2009-10-26 15:10:00,74.4,74.59,74.32,74.45,52000.0,41.9642,42.0714,41.9191,41.9924,52000.0
2009-10-26 15:20:00,74.43,74.48,74.25,74.27,58400.0,41.9811,42.0093,41.8796,41.8909,58400.0
2009-10-26 15:30:00,74.25,74.55,74.23,74.23,59100.0,41.8796,42.0488,41.8683,41.8683,59100.0
2009-10-26 15:40:00,74.23,74.56,74.2,74.43,110000.0,41.8683,42.0544,41.8514,41.9811,110000.0
2009-10-26 15:50:00,74.44,74.53,74.17,74.36,214100.0,41.9868,42.0375,41.8345,41.9416,214100.0
2009-10-27 09:30:00,74.27,74.72,74.22,74.48,32600.0,41.8909,42.1447,41.8627,42.0093,32600.0
2009-10-27 09:40:00,74.49,74.49,73.9,74.35,28300.0,42.015,42.015,41.6822,41.936,28300.0
2009-10-27 09:50:00,74.37,74.52,74.24,74.34,27400.0,41.9473,42.0319,41.8739,41.9303,27400.0
2009-10-27 10:00:00,74.22,74.32,73.69,73.93,70300.0,41.8627,41.9191,41.5637,41.6991,70300.0
2009-10-27 10:10:00,73.91,74.37,73.9,74.21,43600.0,41.6878,41.9473,41.6822,41.857,43600.0
2009-10-27 10:20:00,74.26,74.81,74.13,74.67,53900.0,41.8852,42.1954,41.8119,42.1165,53900.0
2009-10-27 10:30:00,74.67,74.68,74.33,74.51,20900.0,42.1165,42.1221,41.9247,42.0262,20900.0
2009-10-27 10:40:00,74.54,74.77,74.44,74.57,39900.0,42.0432,42.1729,41.9868,42.0601,39900.0
2009-10-27 10:50:00,74.57,74.57,74.29,74.48,27800.0,42.0601,42.0601,41.9021,42.0093,27800.0
2009-10-27 11:00:00,74.52,74.62,74.35,74.5,19400.0,42.0319,42.0883,41.936,42.0206,19400.0
2009-10-27 11:10:00,74.48,74.63,74.43,74.48,17300.0,42.0093,42.0939,41.9811,42.0093,17300.0
2009-10-27 11:20:00,74.52,74.56,74.37,74.5,7700.0,42.0319,42.0544,41.9473,42.0206,7700.0
2009-10-27 11:30:00,74.52,74.62,74.51,74.58,6000.0,42.0319,42.0883,42.0262,42.0657,6000.0
2009-10-27 11:40:00,74.55,74.68,74.5,74.59,14100.0,42.0488,42.1221,42.0206,42.0714,14100.0
2009-10-27 11:50:00,74.58,74.72,74.53,74.56,12500.0,42.0657,42.1447,42.0375,42.0544,12500.0
2009-10-27 12:00:00,74.57,74.59,74.22,74.22,16000.0,42.0601,42.0714,41.8627,41.8627,16000.0
2009-10-27 12:10:00,74.22,74.26,74.13,74.23,25000.0,41.8627,41.8852,41.8119,41.8683,25000.0
2009-10-27 12:20:00,74.22,74.4,74.21,74.29,43900.0,41.8627,41.9642,41.857,41.9021,43900.0
2009-10-27 12:30:00,74.23,74.3,74.04,74.06,41200.0,41.8683,41.9078,41.7611,41.7724,41200.0
2009-10-27 12:40:00,74.06,74.08,73.94,73.94,20100.0,41.7724,41.7837,41.7047,41.7047,20100.0
2009-10-27 12:50:00,73.93,73.98,73.85,73.9,24000.0,41.6991,41.7273,41.654,41.6822,24000.0
2009-10-27 13:00:00,73.89,74.04,73.76,73.9,34100.0,41.6765,41.7611,41.6032,41.6822,34100.0
2009-10-27 13:10:00,73.91,74.01,73.78,73.83,18400.0,41.6878,41.7442,41.6145,41.6427,18400.0
2009-10-27 13:20:00,73.82,73.98,73.71,73.95,46600.0,41.6371,41.7273,41.575,41.7104,46600.0
2009-10-27 13:30:00,73.95,73.97,73.74,73.77,33000.0,41.7104,41.7217,41.5919,41.6088,33000.0
2009-10-27 13:40:00,73.83,74.0,73.83,74.0,26100.0,41.6427,41.7386,41.6427,41.7386,26100.0
2009-10-27 13:50:00,74.0,74.06,73.79,73.85,17600.0,41.7386,41.7724,41.6201,41.654,17600.0
2009-10-27 14:00:00,73.81,73.87,73.69,73.85,46600.0,41.6314,41.6653,41.5637,41.654,46600.0
2009-10-27 14:10:00,73.85,74.31,73.82,74.31,53200.0,41.654,41.9134,41.6371,41.9134,53200.0
2009-10-27 14:20:00,74.29,74.47,74.12,74.28,35700.0,41.9021,42.0037,41.8063,41.8965,35700.0
2009-10-27 14:30:00,74.28,74.36,74.11,74.2,51500.0,41.8965,41.9416,41.8006,41.8514,51500.0
2009-10-27 14:40:00,74.2,74.3,74.13,74.29,44400.0,41.8514,41.9078,41.8119,41.9021,44400.0
2009-10-27 14:50:00,74.29,74.65,74.29,74.45,41200.0,41.9021,42.1052,41.9021,41.9924,41200.0
2009-10-27 15:00:00,74.48,74.48,74.18,74.2,51200.0,42.0093,42.0093,41.8401,41.8514,51200.0
2009-10-27 15:10:00,74.21,74.27,74.1,74.24,26700.0,41.857,41.8909,41.795,41.8739,26700.0
2009-10-27 15:20:00,74.25,74.25,73.91,73.94,33800.0,41.8796,41.8796,41.6878,41.7047,33800.0
2009-10-27 15:30:00,73.92,74.06,73.76,74.03,97500.0,41.6935,41.7724,41.6032,41.7555,97500.0
2009-10-27 15:40:00,74.06,74.31,73.96,74.0,105400.0,41.7724,41.9134,41.716,41.7386,105400.0
2009-10-27 15:50:00,74.01,74.13,73.79,74.03,211800.0,41.7442,41.8119,41.6201,41.7555,211800.0
2009-10-28 09:30:00,73.68,74.59,73.68,74.31,40800.0,41.5581,42.0714,41.5581,41.9134,40800.0
2009-10-28 09:40:00,74.31,74.43,73.98,74.04,22400.0,41.9134,41.9811,41.7273,41.7611,22400.0
2009-10-28 09:50:00,74.04,74.29,73.91,73.93,15700.0,41.7611,41.9021,41.6878,41.6991,15700.0
2009-10-28 10:00:00,73.93,73.93,73.33,73.48,54000.0,41.6991,41.6991,41.3607,41.4453,54000.0
2009-10-28 10:10:00,73.48,73.51,72.93,73.07,28600.0,41.4453,41.4622,41.1351,41.214,28600.0
2009-10-28 10:20:00,73.07,73.28,72.94,72.94,23500.0,41.214,41.3325,41.1407,41.1407,23500.0
2009-10-28 10:30:00,72.94,73.01,72.73,72.76,53700.0,41.1407,41.1802,41.0223,41.0392,53700.0
2009-10-28 10:40:00,72.74,72.81,72.52,72.54,30800.0,41.0279,41.0674,40.9038,40.9151,30800.0
2009-10-28 10:50:00,72.54,72.69,72.26,72.63,63700.0,40.9151,40.9997,40.7572,40.9658,63700.0
2009-10-28 11:00:00,72.64,72.9,72.51,72.81,23100.0,40.9715,41.1181,40.8982,41.0674,23100.0
2009-10-28 11:10:00,72.86,73.23,72.84,73.22,15500.0,41.0956,41.3043,41.0843,41.2986,15500.0
2009-10-28 11:20:00,73.23,73.23,72.99,73.1,13400.0,41.3043,41.3043,41.1689,41.2309,13400.0
2009-10-28 11:30:00,73.11,73.2,72.88,72.95,10200.0,41.2366,41.2873,41.1069,41.1463,10200.0
2009-10-28 11:40:00,72.95,72.98,72.64,72.86,20000.0,41.1463,41.1633,40.9715,41.0956,20000.0
2009-10-28 11:50:00,72.87,72.96,72.8,72.93,11900.0,41.1012,41.152,41.0617,41.1351,11900.0
2009-10-28 12:00:00,72.88,73.22,72.85,73.21,15400.0,41.1069,41.2986,41.0899,41.293,15400.0
2009-10-28 12:10:00,73.17,73.23,73.07,73.12,21200.0,41.2704,41.3043,41.214,41.2422,21200.0
2009-10-28 12:20:00,73.11,73.11,72.66,72.73,57800.0,41.2366,41.2366,40.9828,41.0223,57800.0
2009-10-28 12:30:00,72.71,72.75,72.48,72.53,18600.0,41.011,41.0335,40.8812,40.9094,18600.0
2009-10-28 12:40:00,72.54,72.61,72.41,72.42,37200.0,40.9151,40.9546,40.8418,40.8474,37200.0
2009-10-28 12:50:00,72.46,72.47,72.18,72.3,39200.0,40.87,40.8756,40.712,40.7797,39200.0
2009-10-28 13:00:00,72.31,72.65,72.3,72.56,19000.0,40.7854,40.9771,40.7797,40.9264,19000.0
2009-10-28 13:10:00,72.56,72.76,72.54,72.73,29100.0,40.9264,41.0392,40.9151,41.0223,29100.0
2009-10-28 13:20:00,72.74,72.94,72.64,72.76,35700.0,41.0279,41.1407,40.9715,41.0392,35700.0
2009-10-28 13:30:00,72.77,72.89,72.73,72.81,35700.0,41.0448,41.1125,41.0223,41.0674,35700.0
2009-10-28 13:40:00,72.83,73.0,72.81,72.92,26200.0,41.0787,41.1745,41.0674,41.1294,26200.0
2009-10-28 13:50:00,72.91,72.91,72.59,72.59,44100.0,41.1238,41.1238,40.9433,40.9433,44100.0
2009-10-28 14:00:00,72.59,72.61,72.5,72.56,37400.0,40.9433,40.9546,40.8925,40.9264,37400.0
2009-10-28 14:10:00,72.57,72.62,72.35,72.35,18200.0,40.932,40.9602,40.8079,40.8079,18200.0
2009-10-28 14:20:00,72.37,72.4,72.18,72.26,24900.0,40.8192,40.8361,40.712,40.7572,24900.0
2009-10-28 14:30:00,72.25,72.26,71.99,72.05,39800.0,40.7515,40.7572,40.6049,40.6387,39800.0
2009-10-28 14:40:00,72.04,72.2,71.9,72.0,23200.0,40.6331,40.7233,40.5541,40.6105,23200.0
2009-10-28 14:50:00,72.0,72.14,71.83,71.83,24900.0,40.6105,40.6895,40.5146,40.5146,24900.0
2009-10-28 15:00:00,71.83,72.03,71.78,71.94,46500.0,40.5146,40.6274,40.4864,40.5767,46500.0
2009-10-28 15:10:00,71.93,72.03,71.74,71.87,46400.0,40.571,40.6274,40.4639,40.5372,46400.0
2009-10-28 15:20:00,71.85,71.9,71.56,71.69,73400.0,40.5259,40.5541,40.3623,40.4357,73400.0
2009-10-28 15:30:00,71.65,71.69,71.42,71.51,96300.0,40.4131,40.4357,40.2834,40.3341,96300.0
2009-10-28 15:40:00,71.51,71.91,71.47,71.87,174500.0,40.3341,40.5597,40.3116,40.5372,174500.0
2009-10-28 15:50:00,71.86,71.87,71.33,71.39,348000.0,40.5315,40.5372,40.2326,40.2664,348000.0
2009-10-29 09:30:00,72.25,72.46,72.19,72.45,26600.0,40.7515,40.87,40.7177,40.8643,26600.0
2009-10-29 09:40:00,72.36,72.45,72.0,72.21,34800.0,40.8136,40.8643,40.6105,40.729,34800.0
2009-10-29 09:50:00,72.23,72.36,71.95,72.23,20700.0,40.7402,40.8136,40.5823,40.7402,20700.0
2009-10-29 10:00:00,72.25,72.95,72.19,72.92,48100.0,40.7515,41.1463,40.7177,41.1294,48100.0
2009-10-29 10:10:00,72.93,73.04,72.86,72.92,22400.0,41.1351,41.1971,41.0956,41.1294,22400.0
2009-10-29 10:20:00,72.88,73.29,72.8,73.14,32200.0,41.1069,41.3381,41.0617,41.2535,32200.0
2009-10-29 10:30:00,73.08,73.19,72.85,73.1,19200.0,41.2197,41.2817,41.0899,41.2309,19200.0
2009-10-29 10:40:00,73.12,73.16,72.85,72.92,18000.0,41.2422,41.2648,41.0899,41.1294,18000.0
2009-10-29 10:50:00,72.99,73.0,72.84,72.91,16900.0,41.1689,41.1745,41.0843,41.1238,16900.0
2009-10-29 11:00:00,72.92,73.31,72.91,73.31,29200.0,41.1294,41.3494,41.1238,41.3494,29200.0
2009-10-29 11:10:00,73.29,73.33,73.01,73.01,24000.0,41.3381,41.3607,41.1802,41.1802,24000.0
2009-10-29 11:20:00,73.03,73.06,72.85,72.86,6500.0,41.1915,41.2084,41.0899,41.0956,6500.0
2009-10-29 11:30:00,72.85,73.04,72.84,72.91,14100.0,41.0899,41.1971,41.0843,41.1238,14100.0
2009-10-29 11:40:00,72.91,73.09,72.89,73.07,20200.0,41.1238,41.2253,41.1125,41.214,20200.0
2009-10-29 11:50:00,73.08,73.22,73.02,73.13,10500.0,41.2197,41.2986,41.1858,41.2479,10500.0
2009-10-29 12:00:00,73.14,73.24,73.05,73.09,21300.0,41.2535,41.3099,41.2027,41.2253,21300.0
2009-10-29 12:10:00,73.06,73.1,72.96,73.05,10100.0,41.2084,41.2309,41.152,41.2027,10100.0
2009-10-29 12:20:00,72.99,73.25,72.99,73.18,23400.0,41.1689,41.3156,41.1689,41.2761,23400.0
2009-10-29 12:30:00,73.2,73.44,73.18,73.4,25100.0,41.2873,41.4227,41.2761,41.4002,25100.0
2009-10-29 12:40:00,73.4,73.4,73.16,73.22,14200.0,41.4002,41.4002,41.2648,41.2986,14200.0
2009-10-29 12:50:00,73.2,73.35,73.2,73.29,25900.0,41.2873,41.372,41.2873,41.3381,25900.0
2009-10-29 13:00:00,73.3,73.57,73.25,73.57,30300.0,41.3438,41.496,41.3156,41.496,30300.0
2009-10-29 13:10:00,73.56,73.75,73.51,73.73,27400.0,41.4904,41.5976,41.4622,41.5863,27400.0
2009-10-29 13:20:00,73.73,73.83,73.69,73.83,40300.0,41.5863,41.6427,41.5637,41.6427,40300.0
2009-10-29 13:30:00,73.79,73.99,73.78,73.9,23600.0,41.6201,41.7329,41.6145,41.6822,23600.0
2009-10-29 13:40:00,73.87,73.98,73.75,73.86,25800.0,41.6653,41.7273,41.5976,41.6596,25800.0
2009-10-29 13:50:00,73.86,73.93,73.78,73.86,15500.0,41.6596,41.6991,41.6145,41.6596,15500.0
2009-10-29 14:00:00,73.87,73.97,73.84,73.9,18300.0,41.6653,41.7217,41.6483,41.6822,18300.0
2009-10-29 14:10:00,73.89,74.07,73.81,73.81,25300.0,41.6765,41.7781,41.6314,41.6314,25300.0
2009-10-29 14:20:00,73.82,74.02,73.74,73.95,24600.0,41.6371,41.7499,41.5919,41.7104,24600.0
2009-10-29 14:30:00,73.98,74.38,73.94,74.38,35200.0,41.7273,41.9529,41.7047,41.9529,35200.0
2009-10-29 14:40:00,74.38,74.55,74.35,74.51,51500.0,41.9529,42.0488,41.936,42.0262,51500.0
2009-10-29 14:50:00,74.51,74.75,74.44,74.66,38000.0,42.0262,42.1616,41.9868,42.1108,38000.0
2009-10-29 15:00:00,74.68,74.77,74.46,74.62,39900.0,42.1221,42.1729,41.998,42.0883,39900.0
2009-10-29 15:10:00,74.6,74.71,74.47,74.55,38400.0,42.077,42.139,42.0037,42.0488,38400.0
2009-10-29 15:20:00,74.51,74.7,74.44,74.7,69800.0,42.0262,42.1334,41.9868,42.1334,69800.0
2009-10-29 15:30:00,74.7,74.7,74.23,74.47,68200.0,42.1334,42.1334,41.8683,42.0037,68200.0
2009-10-29 15:40:00,74.43,74.48,74.12,74.44,122000.0,41.9811,42.0093,41.8063,41.9868,122000.0
2009-10-29 15:50:00,74.4,74.77,74.27,74.68,322300.0,41.9642,42.1729,41.8909,42.1221,322300.0
2009-10-30 09:30:00,74.08,74.08,73.2,73.74,48400.0,41.7837,41.7837,41.2873,41.5919,48400.0
2009-10-30 09:40:00,73.74,74.15,73.59,73.83,42800.0,41.5919,41.8232,41.5073,41.6427,42800.0
2009-10-30 09:50:00,73.82,73.89,73.53,73.69,91500.0,41.6371,41.6765,41.4735,41.5637,91500.0
2009-10-30 10:00:00,73.8,74.15,73.78,73.9,26200.0,41.6258,41.8232,41.6145,41.6822,26200.0
2009-10-30 10:10:00,73.94,74.18,73.83,74.09,51800.0,41.7047,41.8401,41.6427,41.7893,51800.0
2009-10-30 10:20:00,74.08,74.13,73.85,74.04,29800.0,41.7837,41.8119,41.654,41.7611,29800.0
2009-10-30 10:30:00,73.96,74.03,73.72,73.83,33000.0,41.716,41.7555,41.5806,41.6427,33000.0
2009-10-30 10:40:00,73.88,74.18,73.7,74.14,39500.0,41.6709,41.8401,41.5694,41.8175,39500.0
2009-10-30 10:50:00,74.16,74.3,73.89,74.17,32200.0,41.8288,41.9078,41.6765,41.8345,32200.0
2009-10-30 11:00:00,74.21,74.42,74.06,74.06,29500.0,41.857,41.9755,41.7724,41.7724,29500.0
2009-10-30 11:10:00,74.11,74.18,73.97,74.13,21700.0,41.8006,41.8401,41.7217,41.8119,21700.0
2009-10-30 11:20:00,74.14,74.23,73.97,74.07,19000.0,41.8175,41.8683,41.7217,41.7781,19000.0
2009-10-30 11:30:00,74.13,74.22,73.84,74.04,16600.0,41.8119,41.8627,41.6483,41.7611,16600.0
2009-10-30 11:40:00,74.02,74.19,73.93,74.13,37400.0,41.7499,41.8457,41.6991,41.8119,37400.0
2009-10-30 11:50:00,74.17,74.21,73.53,73.61,37500.0,41.8345,41.857,41.4735,41.5186,37500.0
2009-10-30 12:00:00,73.59,73.79,73.53,73.7,24600.0,41.5073,41.6201,41.4735,41.5694,24600.0
2009-10-30 12:10:00,73.72,73.76,73.46,73.5,21700.0,41.5806,41.6032,41.434,41.4566,21700.0
2009-10-30 12:20:00,73.51,73.54,73.17,73.34,74500.0,41.4622,41.4791,41.2704,41.3663,74500.0
2009-10-30 12:30:00,73.34,73.59,73.28,73.54,39400.0,41.3663,41.5073,41.3325,41.4791,39400.0
2009-10-30 12:40:00,73.48,73.58,72.94,73.12,41600.0,41.4453,41.5017,41.1407,41.2422,41600.0
2009-10-30 12:50:00,73.13,73.47,73.11,73.23,50800.0,41.2479,41.4396,41.2366,41.3043,50800.0
2009-10-30 13:00:00,73.22,73.34,73.13,73.2,15600.0,41.2986,41.3663,41.2479,41.2873,15600.0
2009-10-30 13:10:00,73.21,73.47,73.15,73.15,23000.0,41.293,41.4396,41.2591,41.2591,23000.0
2009-10-30 13:20:00,73.13,73.22,72.72,72.86,19300.0,41.2479,41.2986,41.0166,41.0956,19300.0
2009-10-30 13:30:00,72.82,72.89,72.5,72.67,42100.0,41.073,41.1125,40.8925,40.9884,42100.0
2009-10-30 13:40:00,72.68,72.83,72.63,72.7,18800.0,40.9941,41.0787,40.9658,41.0053,18800.0
2009-10-30 13:50:00,72.7,72.73,72.34,72.35,25200.0,41.0053,41.0223,40.8023,40.8079,25200.0
2009-10-30 14:00:00,72.38,72.8,72.31,72.63,44300.0,40.8248,41.0617,40.7854,40.9658,44300.0
2009-10-30 14:10:00,72.66,72.98,72.63,72.97,33900.0,40.9828,41.1633,40.9658,41.1576,33900.0
2009-10-30 14:20:00,72.97,73.0,72.64,72.89,36000.0,41.1576,41.1745,40.9715,41.1125,36000.0
2009-10-30 14:30:00,72.8,72.85,72.53,72.77,50100.0,41.0617,41.0899,40.9094,41.0448,50100.0
2009-10-30 14:40:00,72.77,72.81,72.35,72.36,29100.0,41.0448,41.0674,40.8079,40.8136,29100.0
2009-10-30 14:50:00,72.37,72.55,72.24,72.28,45600.0,40.8192,40.9207,40.7459,40.7684,45600.0
2009-10-30 15:00:00,72.28,72.31,71.93,72.0,53500.0,40.7684,40.7854,40.571,40.6105,53500.0
2009-10-30 15:10:00,72.0,72.3,71.98,71.99,39700.0,40.6105,40.7797,40.5992,40.6049,39700.0
2009-10-30 15:20:00,72.01,72.6,72.01,72.6,72100.0,40.6161,40.9489,40.6161,40.9489,72100.0
2009-10-30 15:30:00,72.57,73.29,72.49,73.06,133800.0,40.932,41.3381,40.8869,41.2084,133800.0
2009-10-30 15:40:00,73.09,73.94,73.09,73.64,253800.0,41.2253,41.7047,41.2253,41.5355,253800.0
2009-10-30 15:50:00,73.64,73.69,73.19,73.49,401300.0,41.5355,41.5637,41.2817,41.4509,401300.0
2009-11-02 09:30:00,73.62,73.96,73.37,73.37,48700.0,41.5242,41.716,41.3832,41.3832,48700.0
2009-11-02 09:40:00,73.37,73.63,72.96,73.09,43400.0,41.3832,41.5299,41.152,41.2253,43400.0
2009-11-02 09:50:00,73.07,73.68,73.04,73.64,60200.0,41.214,41.5581,41.1971,41.5355,60200.0
2009-11-02 10:00:00,73.68,74.27,73.65,74.1,75800.0,41.5581,41.8909,41.5412,41.795,75800.0
2009-11-02 10:10:00,74.14,74.38,73.94,74.38,26900.0,41.8175,41.9529,41.7047,41.9529,26900.0
2009-11-02 10:20:00,74.39,74.42,74.16,74.32,37300.0,41.9585,41.9755,41.8288,41.9191,37300.0
2009-11-02 10:30:00,74.32,74.94,74.32,74.93,33200.0,41.9191,42.2688,41.9191,42.2631,33200.0
2009-11-02 10:40:00,74.92,74.97,74.58,74.62,34500.0,42.2575,42.2857,42.0657,42.0883,34500.0
2009-11-02 10:50:00,74.6,74.64,74.19,74.26,26500.0,42.077,42.0996,41.8457,41.8852,26500.0
2009-11-02 11:00:00,74.22,74.3,74.08,74.15,40200.0,41.8627,41.9078,41.7837,41.8232,40200.0
2009-11-02 11:10:00,74.12,74.38,74.02,74.31,46900.0,41.8063,41.9529,41.7499,41.9134,46900.0
2009-11-02 11:20:00,74.32,74.5,73.97,74.08,35500.0,41.9191,42.0206,41.7217,41.7837,35500.0
2009-11-02 11:30:00,74.05,74.15,73.92,73.97,9200.0,41.7668,41.8232,41.6935,41.7217,9200.0
2009-11-02 11:40:00,73.97,74.07,73.91,74.04,10400.0,41.7217,41.7781,41.6878,41.7611,10400.0
2009-11-02 11:50:00,74.02,74.18,73.83,74.05,27200.0,41.7499,41.8401,41.6427,41.7668,27200.0
2009-11-02 12:00:00,74.06,74.14,73.67,73.77,23500.0,41.7724,41.8175,41.5524,41.6088,23500.0
2009-11-02 12:10:00,73.73,73.73,73.3,73.45,17100.0,41.5863,41.5863,41.3438,41.4284,17100.0
2009-11-02 12:20:00,73.48,73.77,73.4,73.45,53800.0,41.4453,41.6088,41.4002,41.4284,53800.0
2009-11-02 12:30:00,73.44,73.54,73.22,73.31,28700.0,41.4227,41.4791,41.2986,41.3494,28700.0
2009-11-02 12:40:00,73.22,73.24,72.79,72.86,31300.0,41.2986,41.3099,41.0561,41.0956,31300.0
2009-11-02 12:50:00,72.87,72.89,72.25,72.33,68400.0,41.1012,41.1125,40.7515,40.7966,68400.0
2009-11-02 13:00:00,72.29,72.98,72.25,72.98,43000.0,40.7741,41.1633,40.7515,41.1633,43000.0
2009-11-02 13:10:00,72.94,73.02,72.77,72.99,42400.0,41.1407,41.1858,41.0448,41.1689,42400.0
2009-11-02 13:20:00,73.01,73.42,72.98,73.27,32600.0,41.1802,41.4114,41.1633,41.3268,32600.0
2009-11-02 13:30:00,73.25,73.26,72.76,72.95,48500.0,41.3156,41.3212,41.0392,41.1463,48500.0
2009-11-02 13:40:00,72.95,72.95,72.57,72.65,35900.0,41.1463,41.1463,40.932,40.9771,35900.0
2009-11-02 13:50:00,72.62,72.63,72.19,72.24,46200.0,40.9602,40.9658,40.7177,40.7459,46200.0
2009-11-02 14:00:00,72.2,72.28,72.02,72.19,50100.0,40.7233,40.7684,40.6218,40.7177,50100.0
2009-11-02 14:10:00,72.14,72.81,72.14,72.42,44400.0,40.6895,41.0674,40.6895,40.8474,44400.0
2009-11-02 14:20:00,72.46,73.14,72.46,73.14,42800.0,40.87,41.2535,40.87,41.2535,42800.0
2009-11-02 14:30:00,73.13,73.53,73.12,73.44,79400.0,41.2479,41.4735,41.2422,41.4227,79400.0
2009-11-02 14:40:00,73.44,73.84,73.37,73.44,52800.0,41.4227,41.6483,41.3832,41.4227,52800.0
2009-11-02 14:50:00,73.42,73.7,73.19,73.39,51700.0,41.4114,41.5694,41.2817,41.3945,51700.0
2009-11-02 15:00:00,73.41,73.71,73.35,73.48,44100.0,41.4058,41.575,41.372,41.4453,44100.0
2009-11-02 15:10:00,73.49,73.63,73.17,73.17,49300.0,41.4509,41.5299,41.2704,41.2704,49300.0
2009-11-02 15:20:00,73.18,73.41,73.0,73.25,73000.0,41.2761,41.4058,41.1745,41.3156,73000.0
2009-11-02 15:30:00,73.24,74.04,73.24,73.96,108200.0,41.3099,41.7611,41.3099,41.716,108200.0
2009-11-02 15:40:00,73.92,74.22,73.74,73.81,109300.0,41.6935,41.8627,41.5919,41.6314,109300.0
2009-11-02 15:50:00,73.85,74.0,73.75,73.97,181400.0,41.654,41.7386,41.5976,41.7217,181400.0
2009-11-03 09:30:00,73.22,73.6,72.91,73.39,56900.0,41.2986,41.513,41.1238,41.3945,56900.0
2009-11-03 09:40:00,73.4,73.79,73.0,73.1,39400.0,41.4002,41.6201,41.1745,41.2309,39400.0
2009-11-03 09:50:00,73.06,73.7,72.94,73.57,36300.0,41.2084,41.5694,41.1407,41.496,36300.0
2009-11-03 10:00:00,73.6,74.22,73.44,73.9,62200.0,41.513,41.8627,41.4227,41.6822,62200.0
2009-11-03 10:10:00,73.91,74.01,73.38,73.53,30900.0,41.6878,41.7442,41.3889,41.4735,30900.0
2009-11-03 10:20:00,73.51,73.82,73.35,73.35,47700.0,41.4622,41.6371,41.372,41.372,47700.0
2009-11-03 10:30:00,73.38,73.67,73.26,73.45,70800.0,41.3889,41.5524,41.3212,41.4284,70800.0
2009-11-03 10:40:00,73.53,74.15,73.51,74.05,91800.0,41.4735,41.8232,41.4622,41.7668,91800.0
2009-11-03 10:50:00,74.07,74.33,73.98,74.14,58100.0,41.7781,41.9247,41.7273,41.8175,58100.0
2009-11-03 11:00:00,74.17,74.37,74.14,74.24,29900.0,41.8345,41.9473,41.8175,41.8739,29900.0
2009-11-03 11:10:00,74.2,74.34,74.11,74.28,41700.0,41.8514,41.9303,41.8006,41.8965,41700.0
2009-11-03 11:20:00,74.26,74.32,74.05,74.15,23900.0,41.8852,41.9191,41.7668,41.8232,23900.0
2009-11-03 11:30:00,74.14,74.3,73.7,73.71,31400.0,41.8175,41.9078,41.5694,41.575,31400.0
2009-11-03 11:40:00,73.69,73.98,73.57,73.94,36900.0,41.5637,41.7273,41.496,41.7047,36900.0
2009-11-03 11:50:00,73.94,74.08,73.62,74.08,51300.0,41.7047,41.7837,41.5242,41.7837,51300.0
2009-11-03 12:00:00,74.06,74.26,73.88,74.09,64100.0,41.7724,41.8852,41.6709,41.7893,64100.0
2009-11-03 12:10:00,73.99,74.0,73.63,73.65,35400.0,41.7329,41.7386,41.5299,41.5412,35400.0
2009-11-03 12:20:00,73.65,74.1,73.62,74.01,49900.0,41.5412,41.795,41.5242,41.7442,49900.0
2009-11-03 12:30:00,74.06,74.56,74.01,74.47,30000.0,41.7724,42.0544,41.7442,42.0037,30000.0
2009-11-03 12:40:00,74.5,74.56,74.29,74.48,27500.0,42.0206,42.0544,41.9021,42.0093,27500.0
2009-11-03 12:50:00,74.43,74.58,74.33,74.36,28300.0,41.9811,42.0657,41.9247,41.9416,28300.0
2009-11-03 13:00:00,74.36,74.59,74.36,74.59,29500.0,41.9416,42.0714,41.9416,42.0714,29500.0
2009-11-03 13:10:00,74.59,74.62,74.49,74.54,18300.0,42.0714,42.0883,42.015,42.0432,18300.0
2009-11-03 13:20:00,74.57,74.64,74.43,74.57,30500.0,42.0601,42.0996,41.9811,42.0601,30500.0
2009-11-03 13:30:00,74.52,74.77,74.52,74.77,26800.0,42.0319,42.1729,42.0319,42.1729,26800.0
2009-11-03 13:40:00,74.71,74.8,74.41,74.62,30100.0,42.139,42.1898,41.9698,42.0883,30100.0
2009-11-03 13:50:00,74.66,74.8,74.56,74.77,45800.0,42.1108,42.1898,42.0544,42.1729,45800.0
2009-11-03 14:00:00,74.81,75.04,74.8,75.02,36800.0,42.1954,42.3252,42.1898,42.3139,36800.0
2009-11-03 14:10:00,75.01,75.04,74.79,74.92,54700.0,42.3083,42.3252,42.1842,42.2575,54700.0
2009-11-03 14:20:00,74.92,74.97,74.72,74.86,37700.0,42.2575,42.2857,42.1447,42.2236,37700.0
2009-11-03 14:30:00,74.88,75.02,74.73,74.8,73800.0,42.2349,42.3139,42.1503,42.1898,73800.0
2009-11-03 14:40:00,74.84,74.89,74.54,74.67,23800.0,42.2124,42.2406,42.0432,42.1165,23800.0
2009-11-03 14:50:00,74.63,74.64,74.35,74.54,70600.0,42.0939,42.0996,41.936,42.0432,70600.0
2009-11-03 15:00:00,74.52,74.73,74.45,74.7,64400.0,42.0319,42.1503,41.9924,42.1334,64400.0
2009-11-03 15:10:00,74.7,74.89,74.68,74.89,48400.0,42.1334,42.2406,42.1221,42.2406,48400.0
2009-11-03 15:20:00,74.85,74.9,74.65,74.88,51900.0,42.218,42.2462,42.1052,42.2349,51900.0
2009-11-03 15:30:00,74.9,75.19,74.87,75.1,88200.0,42.2462,42.4098,42.2293,42.359,88200.0
2009-11-03 15:40:00,75.12,75.18,74.96,75.02,150400.0,42.3703,42.4041,42.28,42.3139,150400.0
2009-11-03 15:50:00,75.02,75.24,74.89,75.12,229400.0,42.3139,42.438,42.2406,42.3703,229400.0
2009-11-04 09:30:00,75.79,75.99,75.54,75.66,44300.0,42.7482,42.861,42.6072,42.6749,44300.0
2009-11-04 09:40:00,75.64,75.92,75.47,75.8,38300.0,42.6636,42.8215,42.5677,42.7538,38300.0
2009-11-04 09:50:00,75.74,75.9,75.54,75.76,30600.0,42.72,42.8102,42.6072,42.7313,30600.0
2009-11-04 10:00:00,75.75,76.09,75.59,75.86,46900.0,42.7256,42.9174,42.6354,42.7877,46900.0
2009-11-04 10:10:00,75.86,76.16,75.78,76.05,30800.0,42.7877,42.9569,42.7426,42.8948,30800.0
2009-11-04 10:20:00,76.07,76.36,76.02,76.33,29500.0,42.9061,43.0697,42.8779,43.0528,29500.0
2009-11-04 10:30:00,76.33,76.48,75.8,75.87,67900.0,43.0528,43.1374,42.7538,42.7933,67900.0
2009-11-04 10:40:00,75.9,76.11,75.78,75.94,35900.0,42.8102,42.9287,42.7426,42.8328,35900.0
2009-11-04 10:50:00,75.99,76.2,75.92,76.2,14100.0,42.861,42.9795,42.8215,42.9795,14100.0
2009-11-04 11:00:00,76.16,76.4,75.95,76.38,50500.0,42.9569,43.0923,42.8384,43.081,50500.0
2009-11-04 11:10:00,76.38,76.48,76.06,76.15,34100.0,43.081,43.1374,42.9005,42.9513,34100.0
2009-11-04 11:20:00,76.18,76.4,76.13,76.22,18500.0,42.9682,43.0923,42.94,42.9907,18500.0
2009-11-04 11:30:00,76.24,76.37,76.04,76.37,26900.0,43.002,43.0753,42.8892,43.0753,26900.0
2009-11-04 11:40:00,76.37,76.64,76.32,76.58,24700.0,43.0753,43.2276,43.0471,43.1938,24700.0
2009-11-04 11:50:00,76.56,76.77,76.52,76.67,26300.0,43.1825,43.301,43.1599,43.2445,26300.0
2009-11-04 12:00:00,76.64,76.78,76.54,76.7,38200.0,43.2276,43.3066,43.1712,43.2615,38200.0
2009-11-04 12:10:00,76.71,76.76,76.44,76.53,20500.0,43.2671,43.2953,43.1148,43.1656,20500.0
2009-11-04 12:20:00,76.56,76.75,76.5,76.68,27800.0,43.1825,43.2897,43.1487,43.2502,27800.0
2009-11-04 12:30:00,76.7,76.84,76.6,76.84,25400.0,43.2615,43.3404,43.2051,43.3404,25400.0
2009-11-04 12:40:00,76.85,76.93,76.53,76.53,37400.0,43.3461,43.3912,43.1656,43.1656,37400.0
2009-11-04 12:50:00,76.54,76.79,76.51,76.62,42900.0,43.1712,43.3122,43.1543,43.2163,42900.0
2009-11-04 13:00:00,76.63,76.77,76.6,76.75,40400.0,43.222,43.301,43.2051,43.2897,40400.0
2009-11-04 13:10:00,76.76,76.84,76.68,76.78,19000.0,43.2953,43.3404,43.2502,43.3066,19000.0
2009-11-04 13:20:00,76.78,76.79,76.51,76.77,37500.0,43.3066,43.3122,43.1543,43.301,37500.0
2009-11-04 13:30:00,76.72,76.86,76.62,76.72,34400.0,43.2728,43.3517,43.2163,43.2728,34400.0
2009-11-04 13:40:00,76.72,76.74,76.56,76.56,26200.0,43.2728,43.284,43.1825,43.1825,26200.0
2009-11-04 13:50:00,76.57,76.73,76.48,76.73,25900.0,43.1881,43.2784,43.1374,43.2784,25900.0
2009-11-04 14:00:00,76.76,76.89,76.64,76.83,27200.0,43.2953,43.3686,43.2276,43.3348,27200.0
2009-11-04 14:10:00,76.84,76.95,76.45,76.45,46700.0,43.3404,43.4025,43.1205,43.1205,46700.0
2009-11-04 14:20:00,76.46,77.0,76.28,76.29,92200.0,43.1261,43.4307,43.0246,43.0302,92200.0
2009-11-04 14:30:00,76.29,77.15,76.22,76.99,63300.0,43.0302,43.5153,42.9907,43.425,63300.0
2009-11-04 14:40:00,77.01,77.46,76.94,77.23,70900.0,43.4363,43.6901,43.3968,43.5604,70900.0
2009-11-04 14:50:00,77.27,77.28,76.89,77.11,41500.0,43.583,43.5886,43.3686,43.4927,41500.0
2009-11-04 15:00:00,77.09,77.13,76.74,76.76,40500.0,43.4814,43.504,43.284,43.2953,40500.0
2009-11-04 15:10:00,76.75,76.92,76.64,76.79,64300.0,43.2897,43.3856,43.2276,43.3122,64300.0
2009-11-04 15:20:00,76.78,76.92,76.6,76.72,48100.0,43.3066,43.3856,43.2051,43.2728,48100.0
2009-11-04 15:30:00,76.77,76.77,76.15,76.24,77300.0,43.301,43.301,42.9513,43.002,77300.0
2009-11-04 15:40:00,76.2,76.23,75.51,75.53,159800.0,42.9795,42.9964,42.5903,42.6015,159800.0
2009-11-04 15:50:00,75.52,75.7,74.57,74.76,333300.0,42.5959,42.6974,42.0601,42.1672,333300.0
2009-11-05 09:30:00,75.28,76.08,75.28,75.77,49100.0,42.4605,42.9118,42.4605,42.7369,49100.0
2009-11-05 09:40:00,75.81,75.84,75.24,75.72,27600.0,42.7595,42.7764,42.438,42.7087,27600.0
2009-11-05 09:50:00,75.73,76.1,75.64,75.74,17800.0,42.7144,42.923,42.6636,42.72,17800.0
2009-11-05 10:00:00,75.78,75.91,75.7,75.82,17900.0,42.7426,42.8159,42.6974,42.7651,17900.0
2009-11-05 10:10:00,75.85,75.85,75.7,75.8,21700.0,42.782,42.782,42.6974,42.7538,21700.0
2009-11-05 10:20:00,75.82,76.25,75.73,76.13,16300.0,42.7651,43.0077,42.7144,42.94,16300.0
2009-11-05 10:30:00,76.2,76.57,76.2,76.57,21300.0,42.9795,43.1881,42.9795,43.1881,21300.0
2009-11-05 10:40:00,76.6,76.77,76.5,76.54,20400.0,43.2051,43.301,43.1487,43.1712,20400.0
2009-11-05 10:50:00,76.5,76.58,76.39,76.41,21100.0,43.1487,43.1938,43.0866,43.0979,21100.0
2009-11-05 11:00:00,76.41,76.49,76.23,76.3,14700.0,43.0979,43.143,42.9964,43.0359,14700.0
2009-11-05 11:10:00,76.3,76.38,75.89,76.03,24200.0,43.0359,43.081,42.8046,42.8836,24200.0
2009-11-05 11:20:00,76.01,76.38,75.97,76.24,25200.0,42.8723,43.081,42.8497,43.002,25200.0
2009-11-05 11:30:00,76.21,76.33,76.12,76.29,18500.0,42.9851,43.0528,42.9343,43.0302,18500.0
2009-11-05 11:40:00,76.28,76.36,75.7,75.76,25100.0,43.0246,43.0697,42.6974,42.7313,25100.0
2009-11-05 11:50:00,75.76,75.94,75.71,75.82,18300.0,42.7313,42.8328,42.7031,42.7651,18300.0
2009-11-05 12:00:00,75.78,76.02,75.78,75.92,20600.0,42.7426,42.8779,42.7426,42.8215,20600.0
2009-11-05 12:10:00,75.93,75.98,75.54,75.8,12900.0,42.8272,42.8554,42.6072,42.7538,12900.0
2009-11-05 12:20:00,75.8,76.09,75.8,75.91,22800.0,42.7538,42.9174,42.7538,42.8159,22800.0
2009-11-05 12:30:00,75.93,76.01,75.74,75.93,15100.0,42.8272,42.8723,42.72,42.8272,15100.0
2009-11-05 12:40:00,75.9,75.91,75.63,75.87,25900.0,42.8102,42.8159,42.658,42.7933,25900.0
2009-11-05 12:50:00,75.86,75.94,75.77,75.91,19900.0,42.7877,42.8328,42.7369,42.8159,19900.0
2009-11-05 13:00:00,75.91,76.15,75.91,75.93,24600.0,42.8159,42.9513,42.8159,42.8272,24600.0
2009-11-05 13:10:00,75.92,76.05,75.81,76.01,19300.0,42.8215,42.8948,42.7595,42.8723,19300.0
2009-11-05 13:20:00,76.02,76.12,75.83,75.84,19200.0,42.8779,42.9343,42.7708,42.7764,19200.0
2009-11-05 13:30:00,75.82,75.91,75.62,75.66,22100.0,42.7651,42.8159,42.6523,42.6749,22100.0
2009-11-05 13:40:00,75.67,76.04,75.67,75.97,21300.0,42.6805,42.8892,42.6805,42.8497,21300.0
2009-11-05 13:50:00,76.01,76.05,75.68,75.68,20300.0,42.8723,42.8948,42.6862,42.6862,20300.0
2009-11-05 14:00:00,75.71,75.79,75.46,75.75,21200.0,42.7031,42.7482,42.5621,42.7256,21200.0
2009-11-05 14:10:00,75.72,75.75,75.58,75.65,9200.0,42.7087,42.7256,42.6298,42.6692,9200.0
2009-11-05 14:20:00,75.59,75.74,75.54,75.6,22500.0,42.6354,42.72,42.6072,42.641,22500.0
2009-11-05 14:30:00,75.61,75.63,75.44,75.51,14500.0,42.6467,42.658,42.5508,42.5903,14500.0
2009-11-05 14:40:00,75.48,75.81,75.47,75.7,21100.0,42.5733,42.7595,42.5677,42.6974,21100.0
2009-11-05 14:50:00,75.73,76.0,75.71,75.85,36700.0,42.7144,42.8666,42.7031,42.782,36700.0
2009-11-05 15:00:00,75.83,76.16,75.82,75.95,32600.0,42.7708,42.9569,42.7651,42.8384,32600.0
2009-11-05 15:10:00,75.92,76.21,75.9,76.18,22300.0,42.8215,42.9851,42.8102,42.9682,22300.0
2009-11-05 15:20:00,76.17,76.25,76.06,76.11,31300.0,42.9625,43.0077,42.9005,42.9287,31300.0
2009-11-05 15:30:00,76.1,76.27,75.98,76.15,43700.0,42.923,43.0189,42.8554,42.9513,43700.0
2009-11-05 15:40:00,76.16,76.44,76.03,76.29,97200.0,42.9569,43.1148,42.8836,43.0302,97200.0
2009-11-05 15:50:00,76.3,76.85,76.28,76.66,229000.0,43.0359,43.3461,43.0246,43.2389,229000.0
2009-11-06 09:30:00,76.67,77.33,75.39,76.0,52600.0,43.2445,43.6168,42.5226,42.8666,52600.0
2009-11-06 09:40:00,76.11,76.95,76.0,76.68,43900.0,42.9287,43.4025,42.8666,43.2502,43900.0
2009-11-06 09:50:00,76.71,76.75,76.29,76.57,57500.0,43.2671,43.2897,43.0302,43.1881,57500.0
2009-11-06 10:00:00,76.66,76.72,76.0,76.19,43600.0,43.2389,43.2728,42.8666,42.9738,43600.0
2009-11-06 10:10:00,76.23,76.39,76.01,76.17,39700.0,42.9964,43.0866,42.8723,42.9625,39700.0
2009-11-06 10:20:00,76.13,76.57,76.04,76.14,70100.0,42.94,43.1881,42.8892,42.9456,70100.0
2009-11-06 10:30:00,76.15,76.17,75.67,75.73,62000.0,42.9513,42.9625,42.6805,42.7144,62000.0
2009-11-06 10:40:00,75.76,76.14,75.59,76.11,58800.0,42.7313,42.9456,42.6354,42.9287,58800.0
2009-11-06 10:50:00,76.09,76.44,75.98,76.29,40000.0,42.9174,43.1148,42.8554,43.0302,40000.0
2009-11-06 11:00:00,76.32,76.38,75.94,76.37,43300.0,43.0471,43.081,42.8328,43.0753,43300.0
2009-11-06 11:10:00,76.39,76.39,75.93,75.93,45000.0,43.0866,43.0866,42.8272,42.8272,45000.0
2009-11-06 11:20:00,75.93,76.02,75.8,76.0,42700.0,42.8272,42.8779,42.7538,42.8666,42700.0
2009-11-06 11:30:00,76.01,76.11,75.86,75.95,25100.0,42.8723,42.9287,42.7877,42.8384,25100.0
2009-11-06 11:40:00,75.96,76.2,75.92,75.99,25100.0,42.8441,42.9795,42.8215,42.861,25100.0
2009-11-06 11:50:00,76.0,76.07,75.76,75.82,27400.0,42.8666,42.9061,42.7313,42.7651,27400.0
2009-11-06 12:00:00,75.83,75.94,75.75,75.77,20200.0,42.7708,42.8328,42.7256,42.7369,20200.0
2009-11-06 12:10:00,75.78,76.19,75.78,75.92,30400.0,42.7426,42.9738,42.7426,42.8215,30400.0
2009-11-06 12:20:00,75.91,76.12,75.91,76.02,29200.0,42.8159,42.9343,42.8159,42.8779,29200.0
2009-11-06 12:30:00,76.03,76.12,75.89,76.01,29200.0,42.8836,42.9343,42.8046,42.8723,29200.0
2009-11-06 12:40:00,76.03,76.03,75.67,75.68,18000.0,42.8836,42.8836,42.6805,42.6862,18000.0
2009-11-06 12:50:00,75.66,75.9,75.66,75.76,21300.0,42.6749,42.8102,42.6749,42.7313,21300.0
2009-11-06 13:00:00,75.73,75.85,75.52,75.75,28500.0,42.7144,42.782,42.5959,42.7256,28500.0
2009-11-06 13:10:00,75.76,76.0,75.67,75.98,21200.0,42.7313,42.8666,42.6805,42.8554,21200.0
2009-11-06 13:20:00,75.98,76.14,75.88,76.14,27700.0,42.8554,42.9456,42.799,42.9456,27700.0
2009-11-06 13:30:00,76.09,76.21,75.84,76.13,25300.0,42.9174,42.9851,42.7764,42.94,25300.0
2009-11-06 13:40:00,76.09,76.14,76.0,76.1,24400.0,42.9174,42.9456,42.8666,42.923,24400.0
2009-11-06 13:50:00,76.1,76.16,75.81,75.9,21700.0,42.923,42.9569,42.7595,42.8102,21700.0
2009-11-06 14:00:00,75.9,75.9,75.65,75.76,21100.0,42.8102,42.8102,42.6692,42.7313,21100.0
2009-11-06 14:10:00,75.73,75.8,75.71,75.76,17200.0,42.7144,42.7538,42.7031,42.7313,17200.0
2009-11-06 14:20:00,75.75,75.77,75.6,75.71,21800.0,42.7256,42.7369,42.641,42.7031,21800.0
2009-11-06 14:30:00,75.74,75.79,75.7,75.75,22500.0,42.72,42.7482,42.6974,42.7256,22500.0
2009-11-06 14:40:00,75.73,75.83,75.62,75.75,20200.0,42.7144,42.7708,42.6523,42.7256,20200.0
2009-11-06 14:50:00,75.76,75.76,75.53,75.61,27400.0,42.7313,42.7313,42.6015,42.6467,27400.0
2009-11-06 15:00:00,75.59,75.78,75.52,75.6,40400.0,42.6354,42.7426,42.5959,42.641,40400.0
2009-11-06 15:10:00,75.58,75.72,75.48,75.67,44500.0,42.6298,42.7087,42.5733,42.6805,44500.0
2009-11-06 15:20:00,75.68,75.83,75.59,75.78,38600.0,42.6862,42.7708,42.6354,42.7426,38600.0
2009-11-06 15:30:00,75.83,76.25,75.75,76.06,72300.0,42.7708,43.0077,42.7256,42.9005,72300.0
2009-11-06 15:40:00,76.04,76.1,75.71,75.89,97800.0,42.8892,42.923,42.7031,42.8046,97800.0
2009-11-06 15:50:00,75.88,75.98,75.72,75.95,205700.0,42.799,42.8554,42.7087,42.8384,205700.0
2009-11-09 09:30:00,76.57,77.03,76.56,76.91,30500.0,43.1881,43.4476,43.1825,43.3799,30500.0
2009-11-09 09:40:00,76.93,77.1,76.74,76.79,25000.0,43.3912,43.4871,43.284,43.3122,25000.0
2009-11-09 09:50:00,76.81,77.07,76.73,76.99,23500.0,43.3235,43.4702,43.2784,43.425,23500.0
2009-11-09 10:00:00,77.06,77.55,77.06,77.3,32100.0,43.4645,43.7409,43.4645,43.5999,32100.0
2009-11-09 10:10:00,77.28,77.54,77.19,77.26,21300.0,43.5886,43.7353,43.5378,43.5773,21300.0
2009-11-09 10:20:00,77.26,77.42,77.09,77.42,21900.0,43.5773,43.6676,43.4814,43.6676,21900.0
2009-11-09 10:30:00,77.42,77.45,77.29,77.45,27300.0,43.6676,43.6845,43.5943,43.6845,27300.0
2009-11-09 10:40:00,77.46,77.56,77.38,77.49,20500.0,43.6901,43.7465,43.645,43.7071,20500.0
2009-11-09 10:50:00,77.45,77.58,77.4,77.58,27900.0,43.6845,43.7578,43.6563,43.7578,27900.0
2009-11-09 11:00:00,77.59,77.7,77.45,77.68,25100.0,43.7635,43.8255,43.6845,43.8142,25100.0
2009-11-09 11:10:00,77.68,77.92,77.62,77.87,38500.0,43.8142,43.9496,43.7804,43.9214,38500.0
2009-11-09 11:20:00,77.88,77.91,77.71,77.72,15900.0,43.927,43.944,43.8311,43.8368,15900.0
2009-11-09 11:30:00,77.74,77.78,77.5,77.5,41100.0,43.8481,43.8706,43.7127,43.7127,41100.0
2009-11-09 11:40:00,77.5,77.57,77.37,77.47,14300.0,43.7127,43.7522,43.6394,43.6958,14300.0
2009-11-09 11:50:00,77.57,77.57,77.42,77.44,10600.0,43.7522,43.7522,43.6676,43.6789,10600.0
2009-11-09 12:00:00,77.46,77.69,77.46,77.65,25200.0,43.6901,43.8199,43.6901,43.7973,25200.0
2009-11-09 12:10:00,77.63,77.85,77.6,77.85,10500.0,43.786,43.9101,43.7691,43.9101,10500.0
2009-11-09 12:20:00,77.87,77.94,77.72,77.75,20400.0,43.9214,43.9609,43.8368,43.8537,20400.0
2009-11-09 12:30:00,77.76,77.89,77.72,77.85,9400.0,43.8593,43.9327,43.8368,43.9101,9400.0
2009-11-09 12:40:00,77.85,77.97,77.74,77.94,20900.0,43.9101,43.9778,43.8481,43.9609,20900.0
2009-11-09 12:50:00,77.94,77.98,77.89,77.97,8400.0,43.9609,43.9834,43.9327,43.9778,8400.0
2009-11-09 13:00:00,77.94,78.0,77.89,77.99,11100.0,43.9609,43.9947,43.9327,43.9891,11100.0
2009-11-09 13:10:00,77.98,78.04,77.9,77.92,17000.0,43.9834,44.0173,43.9383,43.9496,17000.0
2009-11-09 13:20:00,78.03,78.03,77.89,77.99,19600.0,44.0116,44.0116,43.9327,43.9891,19600.0
2009-11-09 13:30:00,77.99,78.26,77.96,78.25,19400.0,43.9891,44.1414,43.9722,44.1357,19400.0
2009-11-09 13:40:00,78.26,78.4,78.18,78.33,19300.0,44.1414,44.2203,44.0962,44.1808,19300.0
2009-11-09 13:50:00,78.32,78.44,78.32,78.33,27200.0,44.1752,44.2429,44.1752,44.1808,27200.0
2009-11-09 14:00:00,78.34,78.5,78.3,78.49,26900.0,44.1865,44.2767,44.1639,44.2711,26900.0
2009-11-09 14:10:00,78.5,78.57,78.42,78.51,29300.0,44.2767,44.3162,44.2316,44.2824,29300.0
2009-11-09 14:20:00,78.52,78.6,78.41,78.55,30000.0,44.288,44.3331,44.226,44.3049,30000.0
2009-11-09 14:30:00,78.54,78.75,78.52,78.73,21800.0,44.2993,44.4177,44.288,44.4065,21800.0
2009-11-09 14:40:00,78.73,78.88,78.68,78.86,29900.0,44.4065,44.4911,44.3783,44.4798,29900.0
2009-11-09 14:50:00,78.85,78.89,78.64,78.73,28200.0,44.4741,44.4967,44.3557,44.4065,28200.0
2009-11-09 15:00:00,78.77,78.8,78.56,78.59,29900.0,44.429,44.4459,44.3106,44.3275,29900.0
2009-11-09 15:10:00,78.59,78.71,78.55,78.7,34800.0,44.3275,44.3952,44.3049,44.3895,34800.0
2009-11-09 15:20:00,78.69,78.77,78.6,78.7,51100.0,44.3839,44.429,44.3331,44.3895,51100.0
2009-11-09 15:30:00,78.66,78.78,78.47,78.57,75300.0,44.367,44.4347,44.2598,44.3162,75300.0
2009-11-09 15:40:00,78.57,78.72,78.3,78.61,132600.0,44.3162,44.4008,44.1639,44.3388,132600.0
2009-11-09 15:50:00,78.61,79.3,78.61,79.12,364000.0,44.3388,44.728,44.3388,44.6264,364000.0
2009-11-10 09:30:00,78.84,78.84,78.18,78.47,39900.0,44.4685,44.4685,44.0962,44.2598,39900.0
2009-11-10 09:40:00,78.44,78.65,78.25,78.45,34000.0,44.2429,44.3613,44.1357,44.2485,34000.0
2009-11-10 09:50:00,78.45,78.56,78.12,78.23,34600.0,44.2485,44.3106,44.0624,44.1244,34600.0
2009-11-10 10:00:00,78.22,78.26,77.88,78.17,30700.0,44.1188,44.1414,43.927,44.0906,30700.0
2009-11-10 10:10:00,78.23,78.3,78.11,78.27,25400.0,44.1244,44.1639,44.0568,44.147,25400.0
2009-11-10 10:20:00,78.23,78.3,78.14,78.3,24600.0,44.1244,44.1639,44.0737,44.1639,24600.0
2009-11-10 10:30:00,78.27,78.65,78.27,78.36,32800.0,44.147,44.3613,44.147,44.1978,32800.0
2009-11-10 10:40:00,78.35,78.57,78.18,78.41,19700.0,44.1921,44.3162,44.0962,44.226,19700.0
2009-11-10 10:50:00,78.36,78.45,78.24,78.39,25100.0,44.1978,44.2485,44.1301,44.2147,25100.0
2009-11-10 11:00:00,78.42,78.5,78.05,78.19,37200.0,44.2316,44.2767,44.0229,44.1019,37200.0
2009-11-10 11:10:00,78.2,78.32,78.03,78.26,43600.0,44.1075,44.1752,44.0116,44.1414,43600.0
2009-11-10 11:20:00,78.28,78.49,78.28,78.42,16000.0,44.1526,44.2711,44.1526,44.2316,16000.0
2009-11-10 11:30:00,78.4,78.48,78.13,78.42,24400.0,44.2203,44.2655,44.068,44.2316,24400.0
2009-11-10 11:40:00,78.47,78.72,78.35,78.7,12200.0,44.2598,44.4008,44.1921,44.3895,12200.0
2009-11-10 11:50:00,78.7,78.74,78.49,78.49,11700.0,44.3895,44.4121,44.2711,44.2711,11700.0
2009-11-10 12:00:00,78.49,78.49,78.23,78.33,17300.0,44.2711,44.2711,44.1244,44.1808,17300.0
2009-11-10 12:10:00,78.36,78.4,78.23,78.23,13500.0,44.1978,44.2203,44.1244,44.1244,13500.0
2009-11-10 12:20:00,78.2,78.29,77.95,77.95,20600.0,44.1075,44.1583,43.9665,43.9665,20600.0
2009-11-10 12:30:00,77.94,78.18,77.88,78.1,23000.0,43.9609,44.0962,43.927,44.0511,23000.0
2009-11-10 12:40:00,78.11,78.19,78.03,78.1,17100.0,44.0568,44.1019,44.0116,44.0511,17100.0
2009-11-10 12:50:00,78.12,78.46,78.11,78.45,12600.0,44.0624,44.2542,44.0568,44.2485,12600.0
2009-11-10 13:00:00,78.44,78.47,78.22,78.33,23300.0,44.2429,44.2598,44.1188,44.1808,23300.0
2009-11-10 13:10:00,78.31,78.49,78.24,78.44,18000.0,44.1696,44.2711,44.1301,44.2429,18000.0
2009-11-10 13:20:00,78.43,78.43,78.28,78.31,13400.0,44.2373,44.2373,44.1526,44.1696,13400.0
2009-11-10 13:30:00,78.33,78.45,78.21,78.29,11400.0,44.1808,44.2485,44.1132,44.1583,11400.0
2009-11-10 13:40:00,78.28,78.29,78.13,78.22,13600.0,44.1526,44.1583,44.068,44.1188,13600.0
2009-11-10 13:50:00,78.23,78.38,78.2,78.31,26700.0,44.1244,44.209,44.1075,44.1696,26700.0
2009-11-10 14:00:00,78.28,78.63,78.17,78.56,46500.0,44.1526,44.3501,44.0906,44.3106,46500.0
2009-11-10 14:10:00,78.59,78.76,78.47,78.58,11800.0,44.3275,44.4234,44.2598,44.3219,11800.0
2009-11-10 14:20:00,78.58,79.01,78.58,78.96,42100.0,44.3219,44.5644,44.3219,44.5362,42100.0
2009-11-10 14:30:00,78.93,79.14,78.92,79.0,32500.0,44.5193,44.6377,44.5136,44.5588,32500.0
2009-11-10 14:40:00,79.07,79.08,78.72,78.82,27200.0,44.5982,44.6039,44.4008,44.4572,27200.0
2009-11-10 14:50:00,78.81,78.95,78.74,78.85,44800.0,44.4516,44.5305,44.4121,44.4741,44800.0
2009-11-10 15:00:00,78.82,78.85,78.65,78.78,15500.0,44.4572,44.4741,44.3613,44.4347,15500.0
2009-11-10 15:10:00,78.8,78.97,78.71,78.89,45200.0,44.4459,44.5418,44.3952,44.4967,45200.0
2009-11-10 15:20:00,78.89,79.03,78.86,78.96,44200.0,44.4967,44.5757,44.4798,44.5362,44200.0
2009-11-10 15:30:00,79.03,79.09,78.85,78.92,50400.0,44.5757,44.6095,44.4741,44.5136,50400.0
2009-11-10 15:40:00,78.92,78.93,78.58,78.78,86900.0,44.5136,44.5193,44.3219,44.4347,86900.0
2009-11-10 15:50:00,78.79,78.87,78.6,78.73,167300.0,44.4403,44.4854,44.3331,44.4065,167300.0
2009-11-11 09:30:00,79.66,79.78,79.5,79.68,99100.0,44.931,44.9987,44.8408,44.9423,99100.0
2009-11-11 09:40:00,79.68,80.0,79.67,79.88,70800.0,44.9423,45.1228,44.9367,45.0551,70800.0
2009-11-11 09:50:00,79.89,79.9,79.63,79.75,41600.0,45.0607,45.0664,44.9141,44.9818,41600.0
2009-11-11 10:00:00,79.78,80.24,79.78,80.08,65500.0,44.9987,45.2582,44.9987,45.1679,65500.0
2009-11-11 10:10:00,80.09,80.58,80.09,80.14,74500.0,45.1735,45.4499,45.1735,45.2018,74500.0
2009-11-11 10:20:00,80.14,80.48,80.12,80.25,39000.0,45.2018,45.3935,45.1905,45.2638,39000.0
2009-11-11 10:30:00,80.26,80.28,79.83,79.95,50600.0,45.2694,45.2807,45.0269,45.0946,50600.0
2009-11-11 10:40:00,79.95,80.05,79.64,79.66,43500.0,45.0946,45.151,44.9197,44.931,43500.0
2009-11-11 10:50:00,79.65,79.68,79.25,79.59,51600.0,44.9254,44.9423,44.6998,44.8915,51600.0
2009-11-11 11:00:00,79.58,79.74,79.43,79.45,32400.0,44.8859,44.9761,44.8013,44.8126,32400.0
2009-11-11 11:10:00,79.41,79.56,79.22,79.38,44700.0,44.79,44.8746,44.6828,44.7731,44700.0
2009-11-11 11:20:00,79.42,79.64,79.4,79.53,32600.0,44.7956,44.9197,44.7844,44.8577,32600.0
2009-11-11 11:30:00,79.46,79.7,79.33,79.58,21900.0,44.8182,44.9536,44.7449,44.8859,21900.0
2009-11-11 11:40:00,79.58,79.67,79.47,79.5,19600.0,44.8859,44.9367,44.8238,44.8408,19600.0
2009-11-11 11:50:00,79.5,79.57,79.2,79.36,38200.0,44.8408,44.8803,44.6716,44.7618,38200.0
2009-11-11 12:00:00,79.34,79.41,79.19,79.32,26200.0,44.7505,44.79,44.6659,44.7392,26200.0
2009-11-11 12:10:00,79.31,79.45,79.22,79.4,30300.0,44.7336,44.8126,44.6828,44.7844,30300.0
2009-11-11 12:20:00,79.42,79.55,79.34,79.47,20200.0,44.7956,44.869,44.7505,44.8238,20200.0
2009-11-11 12:30:00,79.54,79.64,79.52,79.53,29700.0,44.8633,44.9197,44.852,44.8577,29700.0
2009-11-11 12:40:00,79.51,79.62,79.44,79.49,35200.0,44.8464,44.9085,44.8069,44.8351,35200.0
2009-11-11 12:50:00,79.49,79.52,79.12,79.26,22500.0,44.8351,44.852,44.6264,44.7054,22500.0
2009-11-11 13:00:00,79.26,79.36,79.11,79.3,14900.0,44.7054,44.7618,44.6208,44.728,14900.0
2009-11-11 13:10:00,79.31,79.38,79.27,79.32,14900.0,44.7336,44.7731,44.711,44.7392,14900.0
2009-11-11 13:20:00,79.33,79.47,79.24,79.27,8100.0,44.7449,44.8238,44.6941,44.711,8100.0
2009-11-11 13:30:00,79.29,79.33,79.06,79.06,10400.0,44.7223,44.7449,44.5926,44.5926,10400.0
2009-11-11 13:40:00,79.05,79.17,78.91,78.99,22200.0,44.587,44.6546,44.508,44.5531,22200.0
2009-11-11 13:50:00,79.0,79.09,78.94,79.06,22700.0,44.5588,44.6095,44.5249,44.5926,22700.0
2009-11-11 14:00:00,79.05,79.27,78.96,79.16,26900.0,44.587,44.711,44.5362,44.649,26900.0
2009-11-11 14:10:00,79.16,79.18,79.0,79.09,29900.0,44.649,44.6603,44.5588,44.6095,29900.0
2009-11-11 14:20:00,79.08,79.16,78.97,79.06,18400.0,44.6039,44.649,44.5418,44.5926,18400.0
2009-11-11 14:30:00,79.08,79.22,79.03,79.12,15900.0,44.6039,44.6828,44.5757,44.6264,15900.0
2009-11-11 14:40:00,79.08,79.1,78.92,78.98,32900.0,44.6039,44.6152,44.5136,44.5475,32900.0
2009-11-11 14:50:00,79.0,79.11,78.79,78.8,34600.0,44.5588,44.6208,44.4403,44.4459,34600.0
2009-11-11 15:00:00,78.8,79.0,78.8,78.85,34400.0,44.4459,44.5588,44.4459,44.4741,34400.0
2009-11-11 15:10:00,78.88,78.9,78.69,78.82,28600.0,44.4911,44.5023,44.3839,44.4572,28600.0
2009-11-11 15:20:00,78.82,78.92,78.74,78.82,38000.0,44.4572,44.5136,44.4121,44.4572,38000.0
2009-11-11 15:30:00,78.82,79.09,78.75,79.05,58900.0,44.4572,44.6095,44.4177,44.587,58900.0
2009-11-11 15:40:00,79.05,79.47,79.02,79.45,132000.0,44.587,44.8238,44.57,44.8126,132000.0
2009-11-11 15:50:00,79.46,79.66,79.34,79.54,219500.0,44.8182,44.931,44.7505,44.8633,219500.0
2009-11-12 09:30:00,79.4,79.54,79.0,79.33,25700.0,44.7844,44.8633,44.5588,44.7449,25700.0
2009-11-12 09:40:00,79.29,79.65,79.1,79.65,23200.0,44.7223,44.9254,44.6152,44.9254,23200.0
2009-11-12 09:50:00,79.61,79.96,79.51,79.96,28000.0,44.9028,45.1002,44.8464,45.1002,28000.0
2009-11-12 10:00:00,79.96,80.21,79.81,79.88,41400.0,45.1002,45.2412,45.0156,45.0551,41400.0
2009-11-12 10:10:00,79.86,79.86,79.46,79.53,26300.0,45.0438,45.0438,44.8182,44.8577,26300.0
2009-11-12 10:20:00,79.52,79.8,79.52,79.64,15100.0,44.852,45.01,44.852,44.9197,15100.0
2009-11-12 10:30:00,79.61,79.84,79.55,79.79,18500.0,44.9028,45.0325,44.869,45.0043,18500.0
2009-11-12 10:40:00,79.82,80.0,79.7,79.86,20700.0,45.0213,45.1228,44.9536,45.0438,20700.0
2009-11-12 10:50:00,79.87,80.03,79.65,79.73,28900.0,45.0495,45.1397,44.9254,44.9705,28900.0
2009-11-12 11:00:00,79.71,79.71,79.38,79.38,26400.0,44.9592,44.9592,44.7731,44.7731,26400.0
2009-11-12 11:10:00,79.42,79.47,79.21,79.44,21000.0,44.7956,44.8238,44.6772,44.8069,21000.0
2009-11-12 11:20:00,79.42,79.54,79.31,79.42,25900.0,44.7956,44.8633,44.7336,44.7956,25900.0
2009-11-12 11:30:00,79.39,79.39,79.1,79.23,22700.0,44.7787,44.7787,44.6152,44.6885,22700.0
2009-11-12 11:40:00,79.24,79.34,79.16,79.23,18600.0,44.6941,44.7505,44.649,44.6885,18600.0
2009-11-12 11:50:00,79.23,79.3,79.13,79.29,16300.0,44.6885,44.728,44.6321,44.7223,16300.0
2009-11-12 12:00:00,79.3,79.34,79.17,79.34,11800.0,44.728,44.7505,44.6546,44.7505,11800.0
2009-11-12 12:10:00,79.32,79.38,79.22,79.37,15700.0,44.7392,44.7731,44.6828,44.7674,15700.0
2009-11-12 12:20:00,79.36,79.47,79.34,79.4,9600.0,44.7618,44.8238,44.7505,44.7844,9600.0
2009-11-12 12:30:00,79.38,79.46,79.25,79.41,20400.0,44.7731,44.8182,44.6998,44.79,20400.0
2009-11-12 12:40:00,79.44,79.61,79.39,79.61,21900.0,44.8069,44.9028,44.7787,44.9028,21900.0
2009-11-12 12:50:00,79.61,79.76,79.48,79.5,32200.0,44.9028,44.9874,44.8295,44.8408,32200.0
2009-11-12 13:00:00,79.48,79.5,78.89,78.93,31800.0,44.8295,44.8408,44.4967,44.5193,31800.0
2009-11-12 13:10:00,78.96,79.14,78.95,79.09,12600.0,44.5362,44.6377,44.5305,44.6095,12600.0
2009-11-12 13:20:00,79.05,79.15,79.0,79.15,7100.0,44.587,44.6434,44.5588,44.6434,7100.0
2009-11-12 13:30:00,79.15,79.24,79.1,79.14,10500.0,44.6434,44.6941,44.6152,44.6377,10500.0
2009-11-12 13:40:00,79.14,79.31,79.0,79.23,14700.0,44.6377,44.7336,44.5588,44.6885,14700.0
2009-11-12 13:50:00,79.25,79.25,79.01,79.08,13800.0,44.6998,44.6998,44.5644,44.6039,13800.0
2009-11-12 14:00:00,79.05,79.19,78.97,79.12,20700.0,44.587,44.6659,44.5418,44.6264,20700.0
2009-11-12 14:10:00,79.12,79.27,79.05,79.21,20400.0,44.6264,44.711,44.587,44.6772,20400.0
2009-11-12 14:20:00,79.21,79.24,79.05,79.08,22000.0,44.6772,44.6941,44.587,44.6039,22000.0
2009-11-12 14:30:00,79.1,79.18,78.96,79.03,15900.0,44.6152,44.6603,44.5362,44.5757,15900.0
2009-11-12 14:40:00,78.99,79.0,78.71,78.71,17800.0,44.5531,44.5588,44.3952,44.3952,17800.0
2009-11-12 14:50:00,78.74,78.87,78.69,78.76,23300.0,44.4121,44.4854,44.3839,44.4234,23300.0
2009-11-12 15:00:00,78.74,78.88,78.64,78.66,34300.0,44.4121,44.4911,44.3557,44.367,34300.0
2009-11-12 15:10:00,78.65,78.79,78.56,78.74,26100.0,44.3613,44.4403,44.3106,44.4121,26100.0
2009-11-12 15:20:00,78.76,78.76,78.56,78.61,28400.0,44.4234,44.4234,44.3106,44.3388,28400.0
2009-11-12 15:30:00,78.58,78.83,78.51,78.54,53500.0,44.3219,44.4629,44.2824,44.2993,53500.0
2009-11-12 15:40:00,78.54,78.89,78.51,78.7,92200.0,44.2993,44.4967,44.2824,44.3895,92200.0
2009-11-12 15:50:00,78.7,78.83,78.63,78.71,192700.0,44.3895,44.4629,44.3501,44.3952,192700.0
2009-11-13 09:30:00,79.11,79.6,79.11,79.28,38400.0,44.6208,44.8972,44.6208,44.7167,38400.0
2009-11-13 09:40:00,79.27,79.68,79.22,79.61,31200.0,44.711,44.9423,44.6828,44.9028,31200.0
2009-11-13 09:50:00,79.62,79.93,79.02,79.17,54000.0,44.9085,45.0833,44.57,44.6546,54000.0
2009-11-13 10:00:00,79.16,79.43,79.02,79.33,20900.0,44.649,44.8013,44.57,44.7449,20900.0
2009-11-13 10:10:00,79.34,79.63,79.27,79.53,14800.0,44.7505,44.9141,44.711,44.8577,14800.0
2009-11-13 10:20:00,79.58,79.81,79.57,79.69,27300.0,44.8859,45.0156,44.8803,44.9479,27300.0
2009-11-13 10:30:00,79.69,79.85,79.57,79.79,22400.0,44.9479,45.0382,44.8803,45.0043,22400.0
2009-11-13 10:40:00,79.82,80.03,79.71,79.88,19500.0,45.0213,45.1397,44.9592,45.0551,19500.0
2009-11-13 10:50:00,79.87,80.17,79.87,79.94,29700.0,45.0495,45.2187,45.0495,45.0889,29700.0
2009-11-13 11:00:00,79.84,79.96,79.78,79.82,19300.0,45.0325,45.1002,44.9987,45.0213,19300.0
2009-11-13 11:10:00,79.83,79.95,79.73,79.95,10800.0,45.0269,45.0946,44.9705,45.0946,10800.0
2009-11-13 11:20:00,79.94,79.98,79.78,79.81,15400.0,45.0889,45.1115,44.9987,45.0156,15400.0
2009-11-13 11:30:00,79.81,80.0,79.78,79.92,13000.0,45.0156,45.1228,44.9987,45.0777,13000.0
2009-11-13 11:40:00,79.9,79.96,79.81,79.89,12500.0,45.0664,45.1002,45.0156,45.0607,12500.0
2009-11-13 11:50:00,79.87,79.96,79.81,79.86,14200.0,45.0495,45.1002,45.0156,45.0438,14200.0
2009-11-13 12:00:00,79.88,80.03,79.84,80.0,16000.0,45.0551,45.1397,45.0325,45.1228,16000.0
2009-11-13 12:10:00,80.0,80.28,79.97,80.25,18800.0,45.1228,45.2807,45.1059,45.2638,18800.0
2009-11-13 12:20:00,80.26,80.36,80.19,80.32,18200.0,45.2694,45.3258,45.23,45.3033,18200.0
2009-11-13 12:30:00,80.33,80.42,80.3,80.3,12900.0,45.3089,45.3597,45.292,45.292,12900.0
2009-11-13 12:40:00,80.32,80.46,80.28,80.32,16700.0,45.3033,45.3822,45.2807,45.3033,16700.0
2009-11-13 12:50:00,80.34,80.45,80.34,80.43,17200.0,45.3146,45.3766,45.3146,45.3653,17200.0
2009-11-13 13:00:00,80.41,80.47,80.35,80.37,12200.0,45.354,45.3879,45.3202,45.3315,12200.0
2009-11-13 13:10:00,80.38,80.44,80.26,80.27,19400.0,45.3371,45.371,45.2694,45.2751,19400.0
2009-11-13 13:20:00,80.29,80.39,80.24,80.36,10900.0,45.2864,45.3428,45.2582,45.3258,10900.0
2009-11-13 13:30:00,80.37,80.39,80.25,80.32,22600.0,45.3315,45.3428,45.2638,45.3033,22600.0
2009-11-13 13:40:00,80.31,80.38,80.2,80.22,17800.0,45.2976,45.3371,45.2356,45.2469,17800.0
2009-11-13 13:50:00,80.19,80.26,80.06,80.12,21300.0,45.23,45.2694,45.1566,45.1905,21300.0
2009-11-13 14:00:00,80.12,80.18,80.03,80.08,17600.0,45.1905,45.2243,45.1397,45.1679,17600.0
2009-11-13 14:10:00,80.06,80.13,80.01,80.07,21000.0,45.1566,45.1961,45.1284,45.1623,21000.0
2009-11-13 14:20:00,80.05,80.05,79.82,79.87,18700.0,45.151,45.151,45.0213,45.0495,18700.0
2009-11-13 14:30:00,79.89,79.9,79.67,79.74,30700.0,45.0607,45.0664,44.9367,44.9761,30700.0
2009-11-13 14:40:00,79.71,79.8,79.57,79.57,44800.0,44.9592,45.01,44.8803,44.8803,44800.0
2009-11-13 14:50:00,79.59,79.63,79.4,79.44,36800.0,44.8915,44.9141,44.7844,44.8069,36800.0
2009-11-13 15:00:00,79.43,79.57,79.38,79.55,23900.0,44.8013,44.8803,44.7731,44.869,23900.0
2009-11-13 15:10:00,79.55,79.6,79.35,79.42,31900.0,44.869,44.8972,44.7562,44.7956,31900.0
2009-11-13 15:20:00,79.44,79.45,79.29,79.33,22800.0,44.8069,44.8126,44.7223,44.7449,22800.0
2009-11-13 15:30:00,79.33,79.54,79.28,79.32,57700.0,44.7449,44.8633,44.7167,44.7392,57700.0
2009-11-13 15:40:00,79.32,79.77,79.32,79.73,129200.0,44.7392,44.9931,44.7392,44.9705,129200.0
2009-11-13 15:50:00,79.73,80.03,79.53,79.94,214500.0,44.9705,45.1397,44.8577,45.0889,214500.0
2009-11-16 09:30:00,80.7,80.85,80.41,80.66,20600.0,45.5176,45.6022,45.354,45.495,20600.0
2009-11-16 09:40:00,80.71,81.48,80.69,81.26,31400.0,45.5232,45.9576,45.512,45.8335,31400.0
2009-11-16 09:50:00,81.2,81.43,81.07,81.31,28500.0,45.7996,45.9294,45.7263,45.8617,28500.0
2009-11-16 10:00:00,81.28,81.59,81.25,81.47,35600.0,45.8447,46.0196,45.8278,45.9519,35600.0
2009-11-16 10:10:00,81.46,81.82,81.46,81.71,24200.0,45.9463,46.1493,45.9463,46.0873,24200.0
2009-11-16 10:20:00,81.66,81.66,81.3,81.39,17300.0,46.0591,46.0591,45.856,45.9068,17300.0
2009-11-16 10:30:00,81.4,81.52,81.3,81.49,13000.0,45.9124,45.9801,45.856,45.9632,13000.0
2009-11-16 10:40:00,81.5,81.53,81.32,81.38,13000.0,45.9688,45.9858,45.8673,45.9012,13000.0
2009-11-16 10:50:00,81.37,81.51,81.3,81.47,18900.0,45.8955,45.9745,45.856,45.9519,18900.0
2009-11-16 11:00:00,81.49,81.64,81.4,81.53,17100.0,45.9632,46.0478,45.9124,45.9858,17100.0
2009-11-16 11:10:00,81.48,81.48,81.29,81.33,9300.0,45.9576,45.9576,45.8504,45.873,9300.0
2009-11-16 11:20:00,81.29,81.46,81.29,81.36,12100.0,45.8504,45.9463,45.8504,45.8899,12100.0
2009-11-16 11:30:00,81.37,81.63,81.37,81.59,19100.0,45.8955,46.0422,45.8955,46.0196,19100.0
2009-11-16 11:40:00,81.55,81.78,81.45,81.74,64100.0,45.997,46.1268,45.9406,46.1042,64100.0
2009-11-16 11:50:00,81.76,81.77,81.17,81.27,24500.0,46.1155,46.1211,45.7827,45.8391,24500.0
2009-11-16 12:00:00,81.25,81.55,81.25,81.27,41100.0,45.8278,45.997,45.8278,45.8391,41100.0
2009-11-16 12:10:00,81.31,81.55,81.23,81.4,38000.0,45.8617,45.997,45.8165,45.9124,38000.0
2009-11-16 12:20:00,81.39,81.47,81.31,81.35,20500.0,45.9068,45.9519,45.8617,45.8842,20500.0
2009-11-16 12:30:00,81.36,81.44,81.29,81.43,42100.0,45.8899,45.935,45.8504,45.9294,42100.0
2009-11-16 12:40:00,81.44,81.65,81.37,81.64,44000.0,45.935,46.0534,45.8955,46.0478,44000.0
2009-11-16 12:50:00,81.61,81.8,81.57,81.79,17200.0,46.0309,46.138,46.0083,46.1324,17200.0
2009-11-16 13:00:00,81.78,81.85,81.72,81.77,29100.0,46.1268,46.1662,46.0929,46.1211,29100.0
2009-11-16 13:10:00,81.77,81.81,81.54,81.62,20600.0,46.1211,46.1437,45.9914,46.0365,20600.0
2009-11-16 13:20:00,81.63,81.73,81.61,81.73,12700.0,46.0422,46.0986,46.0309,46.0986,12700.0
2009-11-16 13:30:00,81.72,81.8,81.68,81.79,21400.0,46.0929,46.138,46.0704,46.1324,21400.0
2009-11-16 13:40:00,81.8,81.82,81.66,81.68,28600.0,46.138,46.1493,46.0591,46.0704,28600.0
2009-11-16 13:50:00,81.67,81.74,81.58,81.65,26700.0,46.0647,46.1042,46.014,46.0534,26700.0
2009-11-16 14:00:00,81.67,81.86,81.6,81.78,37500.0,46.0647,46.1719,46.0252,46.1268,37500.0
2009-11-16 14:10:00,81.78,82.02,81.73,81.99,17300.0,46.1268,46.2621,46.0986,46.2452,17300.0
2009-11-16 14:20:00,81.98,82.0,81.74,81.77,35500.0,46.2396,46.2509,46.1042,46.1211,35500.0
2009-11-16 14:30:00,81.77,81.91,81.7,81.86,39100.0,46.1211,46.2001,46.0816,46.1719,39100.0
2009-11-16 14:40:00,81.86,81.92,81.8,81.81,62600.0,46.1719,46.2057,46.138,46.1437,62600.0
2009-11-16 14:50:00,81.84,81.84,81.66,81.77,49300.0,46.1606,46.1606,46.0591,46.1211,49300.0
2009-11-16 15:00:00,81.77,81.78,81.59,81.65,64000.0,46.1211,46.1268,46.0196,46.0534,64000.0
2009-11-16 15:10:00,81.65,81.69,81.21,81.22,77300.0,46.0534,46.076,45.8053,45.8109,77300.0
2009-11-16 15:20:00,81.19,81.22,80.68,80.83,75100.0,45.794,45.8109,45.5063,45.5909,75100.0
2009-11-16 15:30:00,80.79,80.95,80.5,80.94,80500.0,45.5684,45.6586,45.4048,45.653,80500.0
2009-11-16 15:40:00,80.95,80.96,80.49,80.86,165500.0,45.6586,45.6643,45.3992,45.6079,165500.0
2009-11-16 15:50:00,80.89,81.4,80.88,81.17,291700.0,45.6248,45.9124,45.6191,45.7827,291700.0
2009-11-17 09:30:00,81.12,81.12,80.42,80.64,44800.0,45.7545,45.7545,45.3597,45.4838,44800.0
2009-11-17 09:40:00,80.61,81.17,80.56,81.14,62600.0,45.4668,45.7827,45.4386,45.7658,62600.0
2009-11-17 09:50:00,81.12,81.47,81.06,81.27,63900.0,45.7545,45.9519,45.7207,45.8391,63900.0
2009-11-17 10:00:00,81.26,81.32,81.04,81.09,58700.0,45.8335,45.8673,45.7094,45.7376,58700.0
2009-11-17 10:10:00,81.1,81.21,81.06,81.06,16400.0,45.7432,45.8053,45.7207,45.7207,16400.0
2009-11-17 10:20:00,81.06,81.18,80.93,80.97,35100.0,45.7207,45.7883,45.6473,45.6699,35100.0
2009-11-17 10:30:00,80.99,80.99,80.5,80.52,32800.0,45.6812,45.6812,45.4048,45.4161,32800.0
2009-11-17 10:40:00,80.54,80.64,80.51,80.56,50500.0,45.4274,45.4838,45.4104,45.4386,50500.0
2009-11-17 10:50:00,80.55,80.84,80.44,80.8,33900.0,45.433,45.5966,45.371,45.574,33900.0
2009-11-17 11:00:00,80.81,81.02,80.78,80.99,27500.0,45.5797,45.6981,45.5627,45.6812,27500.0
2009-11-17 11:10:00,80.99,80.99,80.62,80.63,24100.0,45.6812,45.6812,45.4725,45.4781,24100.0
2009-11-17 11:20:00,80.61,80.8,80.58,80.79,12700.0,45.4668,45.574,45.4499,45.5684,12700.0
2009-11-17 11:30:00,80.83,80.91,80.72,80.91,18000.0,45.5909,45.6361,45.5289,45.6361,18000.0
2009-11-17 11:40:00,80.93,80.94,80.7,80.8,20800.0,45.6473,45.653,45.5176,45.574,20800.0
2009-11-17 11:50:00,80.8,80.88,80.78,80.83,22000.0,45.574,45.6191,45.5627,45.5909,22000.0
2009-11-17 12:00:00,80.81,80.84,80.77,80.81,20600.0,45.5797,45.5966,45.5571,45.5797,20600.0
2009-11-17 12:10:00,80.83,80.93,80.79,80.79,11000.0,45.5909,45.6473,45.5684,45.5684,11000.0
2009-11-17 12:20:00,80.8,80.93,80.79,80.88,23100.0,45.574,45.6473,45.5684,45.6191,23100.0
2009-11-17 12:30:00,80.84,80.94,80.71,80.71,22800.0,45.5966,45.653,45.5232,45.5232,22800.0
2009-11-17 12:40:00,80.74,80.74,80.59,80.59,14700.0,45.5402,45.5402,45.4556,45.4556,14700.0
2009-11-17 12:50:00,80.58,80.65,80.49,80.65,22600.0,45.4499,45.4894,45.3992,45.4894,22600.0
2009-11-17 13:00:00,80.64,80.72,80.48,80.6,20300.0,45.4838,45.5289,45.3935,45.4612,20300.0
2009-11-17 13:10:00,80.59,80.74,80.55,80.71,16600.0,45.4556,45.5402,45.433,45.5232,16600.0
2009-11-17 13:20:00,80.76,80.79,80.68,80.79,8900.0,45.5515,45.5684,45.5063,45.5684,8900.0
2009-11-17 13:30:00,80.76,80.79,80.69,80.69,6000.0,45.5515,45.5684,45.512,45.512,6000.0
2009-11-17 13:40:00,80.72,80.92,80.69,80.87,17300.0,45.5289,45.6417,45.512,45.6135,17300.0
2009-11-17 13:50:00,80.88,80.9,80.66,80.71,22800.0,45.6191,45.6304,45.495,45.5232,22800.0
2009-11-17 14:00:00,80.71,80.78,80.61,80.73,33400.0,45.5232,45.5627,45.4668,45.5345,33400.0
2009-11-17 14:10:00,80.69,80.81,80.64,80.67,16700.0,45.512,45.5797,45.4838,45.5007,16700.0
2009-11-17 14:20:00,80.67,80.67,80.45,80.49,18700.0,45.5007,45.5007,45.3766,45.3992,18700.0
2009-11-17 14:30:00,80.46,80.49,80.38,80.42,14800.0,45.3822,45.3992,45.3371,45.3597,14800.0
2009-11-17 14:40:00,80.43,80.49,80.3,80.3,17600.0,45.3653,45.3992,45.292,45.292,17600.0
2009-11-17 14:50:00,80.31,80.45,80.21,80.42,134100.0,45.2976,45.3766,45.2412,45.3597,134100.0
2009-11-17 15:00:00,80.45,80.55,80.36,80.51,65100.0,45.3766,45.433,45.3258,45.4104,65100.0
2009-11-17 15:10:00,80.51,80.55,80.4,80.49,40800.0,45.4104,45.433,45.3484,45.3992,40800.0
2009-11-17 15:20:00,80.51,80.61,80.43,80.45,46900.0,45.4104,45.4668,45.3653,45.3766,46900.0
2009-11-17 15:30:00,80.44,80.5,80.34,80.42,123800.0,45.371,45.4048,45.3146,45.3597,123800.0
2009-11-17 15:40:00,80.43,80.57,80.14,80.25,130400.0,45.3653,45.4443,45.2018,45.2638,130400.0
2009-11-17 15:50:00,80.25,80.29,79.89,79.97,347500.0,45.2638,45.2864,45.0607,45.1059,347500.0
2009-11-18 09:30:00,80.14,80.19,79.66,80.17,44200.0,45.2018,45.23,44.931,45.2187,44200.0
2009-11-18 09:40:00,80.09,80.54,80.06,80.34,41500.0,45.1735,45.4274,45.1566,45.3146,41500.0
2009-11-18 09:50:00,80.34,80.35,79.79,79.87,61400.0,45.3146,45.3202,45.0043,45.0495,61400.0
2009-11-18 10:00:00,79.86,80.01,79.82,79.88,46000.0,45.0438,45.1284,45.0213,45.0551,46000.0
2009-11-18 10:10:00,79.84,79.86,79.52,79.77,69700.0,45.0325,45.0438,44.852,44.9931,69700.0
2009-11-18 10:20:00,79.81,79.87,79.59,79.76,40600.0,45.0156,45.0495,44.8915,44.9874,40600.0
2009-11-18 10:30:00,79.77,80.03,79.64,80.03,60000.0,44.9931,45.1397,44.9197,45.1397,60000.0
2009-11-18 10:40:00,80.04,80.27,79.98,80.11,52900.0,45.1453,45.2751,45.1115,45.1848,52900.0
2009-11-18 10:50:00,80.13,80.13,79.86,79.93,27700.0,45.1961,45.1961,45.0438,45.0833,27700.0
2009-11-18 11:00:00,79.96,80.18,79.8,79.92,70900.0,45.1002,45.2243,45.01,45.0777,70900.0
2009-11-18 11:10:00,79.91,80.06,79.79,80.04,43200.0,45.072,45.1566,45.0043,45.1453,43200.0
2009-11-18 11:20:00,80.01,80.17,79.97,80.03,32200.0,45.1284,45.2187,45.1059,45.1397,32200.0
2009-11-18 11:30:00,80.03,80.03,79.77,79.79,51400.0,45.1397,45.1397,44.9931,45.0043,51400.0
2009-11-18 11:40:00,79.78,79.94,79.75,79.93,26400.0,44.9987,45.0889,44.9818,45.0833,26400.0
2009-11-18 11:50:00,79.93,80.0,79.82,79.89,20500.0,45.0833,45.1228,45.0213,45.0607,20500.0
2009-11-18 12:00:00,79.93,80.05,79.8,79.95,27600.0,45.0833,45.151,45.01,45.0946,27600.0
2009-11-18 12:10:00,79.98,80.05,79.84,79.88,11200.0,45.1115,45.151,45.0325,45.0551,11200.0
2009-11-18 12:20:00,79.89,79.9,79.78,79.88,46400.0,45.0607,45.0664,44.9987,45.0551,46400.0
2009-11-18 12:30:00,79.84,80.01,79.83,79.91,14000.0,45.0325,45.1284,45.0269,45.072,14000.0
2009-11-18 12:40:00,79.9,79.95,79.79,79.79,14000.0,45.0664,45.0946,45.0043,45.0043,14000.0
2009-11-18 12:50:00,79.79,79.8,79.59,79.59,18100.0,45.0043,45.01,44.8915,44.8915,18100.0
2009-11-18 13:00:00,79.58,79.62,79.44,79.55,18700.0,44.8859,44.9085,44.8069,44.869,18700.0
2009-11-18 13:10:00,79.58,79.63,79.5,79.51,9800.0,44.8859,44.9141,44.8408,44.8464,9800.0
2009-11-18 13:20:00,79.53,79.57,79.32,79.34,23700.0,44.8577,44.8803,44.7392,44.7505,23700.0
2009-11-18 13:30:00,79.4,79.57,79.38,79.56,19200.0,44.7844,44.8803,44.7731,44.8746,19200.0
2009-11-18 13:40:00,79.59,79.68,79.5,79.52,17100.0,44.8915,44.9423,44.8408,44.852,17100.0
2009-11-18 13:50:00,79.49,79.6,79.46,79.48,16000.0,44.8351,44.8972,44.8182,44.8295,16000.0
2009-11-18 14:00:00,79.44,79.59,79.44,79.57,13500.0,44.8069,44.8915,44.8069,44.8803,13500.0
2009-11-18 14:10:00,79.58,79.59,79.48,79.51,11700.0,44.8859,44.8915,44.8295,44.8464,11700.0
2009-11-18 14:20:00,79.5,79.67,79.5,79.58,15300.0,44.8408,44.9367,44.8408,44.8859,15300.0
2009-11-18 14:30:00,79.58,79.59,79.52,79.55,7600.0,44.8859,44.8915,44.852,44.869,7600.0
2009-11-18 14:40:00,79.57,79.63,79.42,79.56,17000.0,44.8803,44.9141,44.7956,44.8746,17000.0
2009-11-18 14:50:00,79.54,79.7,79.54,79.62,28500.0,44.8633,44.9536,44.8633,44.9085,28500.0
2009-11-18 15:00:00,79.64,79.78,79.61,79.78,43800.0,44.9197,44.9987,44.9028,44.9987,43800.0
2009-11-18 15:10:00,79.79,80.08,79.72,80.03,40400.0,45.0043,45.1679,44.9649,45.1397,40400.0
2009-11-18 15:20:00,80.03,80.37,80.03,80.31,32700.0,45.1397,45.3315,45.1397,45.2976,32700.0
2009-11-18 15:30:00,80.32,80.38,80.18,80.26,57400.0,45.3033,45.3371,45.2243,45.2694,57400.0
2009-11-18 15:40:00,80.26,80.64,80.23,80.59,79000.0,45.2694,45.4838,45.2525,45.4556,79000.0
2009-11-18 15:50:00,80.61,80.87,80.55,80.69,198900.0,45.4668,45.6135,45.433,45.512,198900.0
2009-11-19 09:30:00,79.94,80.08,79.57,79.76,24400.0,45.0889,45.1679,44.8803,44.9874,24400.0
2009-11-19 09:40:00,79.73,79.73,79.35,79.52,24200.0,44.9705,44.9705,44.7562,44.852,24200.0
2009-11-19 09:50:00,79.52,79.52,79.15,79.37,16300.0,44.852,44.852,44.6434,44.7674,16300.0
2009-11-19 10:00:00,79.39,79.54,79.06,79.51,57100.0,44.7787,44.8633,44.5926,44.8464,57100.0
2009-11-19 10:10:00,79.5,79.72,79.26,79.27,67900.0,44.8408,44.9649,44.7054,44.711,67900.0
2009-11-19 10:20:00,79.3,79.77,79.27,79.66,41800.0,44.728,44.9931,44.711,44.931,41800.0
2009-11-19 10:30:00,79.62,79.76,79.46,79.74,62200.0,44.9085,44.9874,44.8182,44.9761,62200.0
2009-11-19 10:40:00,79.75,79.75,79.25,79.38,40800.0,44.9818,44.9818,44.6998,44.7731,40800.0
2009-11-19 10:50:00,79.36,79.41,79.31,79.31,54000.0,44.7618,44.79,44.7336,44.7336,54000.0
2009-11-19 11:00:00,79.31,79.32,79.06,79.07,54500.0,44.7336,44.7392,44.5926,44.5982,54500.0
2009-11-19 11:10:00,79.07,79.16,79.03,79.03,47400.0,44.5982,44.649,44.5757,44.5757,47400.0
2009-11-19 11:20:00,79.03,79.3,79.0,79.28,20700.0,44.5757,44.728,44.5588,44.7167,20700.0
2009-11-19 11:30:00,79.29,79.37,79.16,79.22,18800.0,44.7223,44.7674,44.649,44.6828,18800.0
2009-11-19 11:40:00,79.21,79.29,79.14,79.15,18700.0,44.6772,44.7223,44.6377,44.6434,18700.0
2009-11-19 11:50:00,79.16,79.41,79.04,79.41,17400.0,44.649,44.79,44.5813,44.79,17400.0
2009-11-19 12:00:00,79.37,79.39,79.19,79.33,9400.0,44.7674,44.7787,44.6659,44.7449,9400.0
2009-11-19 12:10:00,79.33,79.42,79.28,79.32,32000.0,44.7449,44.7956,44.7167,44.7392,32000.0
2009-11-19 12:20:00,79.34,79.48,79.34,79.4,11200.0,44.7505,44.8295,44.7505,44.7844,11200.0
2009-11-19 12:30:00,79.4,79.55,79.38,79.4,17800.0,44.7844,44.869,44.7731,44.7844,17800.0
2009-11-19 12:40:00,79.41,79.41,79.3,79.32,36500.0,44.79,44.79,44.728,44.7392,36500.0
2009-11-19 12:50:00,79.3,79.42,79.24,79.42,26800.0,44.728,44.7956,44.6941,44.7956,26800.0
2009-11-19 13:00:00,79.4,79.42,79.32,79.36,14100.0,44.7844,44.7956,44.7392,44.7618,14100.0
2009-11-19 13:10:00,79.35,79.35,79.07,79.07,11100.0,44.7562,44.7562,44.5982,44.5982,11100.0
2009-11-19 13:20:00,79.11,79.24,79.1,79.2,8500.0,44.6208,44.6941,44.6152,44.6716,8500.0
2009-11-19 13:30:00,79.21,79.46,79.18,79.4,32100.0,44.6772,44.8182,44.6603,44.7844,32100.0
2009-11-19 13:40:00,79.38,79.41,79.26,79.41,9400.0,44.7731,44.79,44.7054,44.79,9400.0
2009-11-19 13:50:00,79.41,79.57,79.41,79.45,16000.0,44.79,44.8803,44.79,44.8126,16000.0
2009-11-19 14:00:00,79.42,79.43,79.17,79.21,17300.0,44.7956,44.8013,44.6546,44.6772,17300.0
2009-11-19 14:10:00,79.23,79.29,79.13,79.26,45500.0,44.6885,44.7223,44.6321,44.7054,45500.0
2009-11-19 14:20:00,79.25,79.44,79.25,79.32,29200.0,44.6998,44.8069,44.6998,44.7392,29200.0
2009-11-19 14:30:00,79.31,79.34,79.28,79.31,9700.0,44.7336,44.7505,44.7167,44.7336,9700.0
2009-11-19 14:40:00,79.3,79.4,79.17,79.18,27400.0,44.728,44.7844,44.6546,44.6603,27400.0
2009-11-19 14:50:00,79.2,79.33,78.99,79.0,84900.0,44.6716,44.7449,44.5531,44.5588,84900.0
2009-11-19 15:00:00,79.04,79.09,78.95,79.0,42400.0,44.5813,44.6095,44.5305,44.5588,42400.0
2009-11-19 15:10:00,79.01,79.25,78.99,79.23,25500.0,44.5644,44.6998,44.5531,44.6885,25500.0
2009-11-19 15:20:00,79.26,79.83,79.12,79.5,508400.0,44.7054,45.0269,44.6264,44.8408,508400.0
2009-11-19 15:30:00,79.5,79.83,79.09,79.24,229800.0,44.8408,45.0269,44.6095,44.6941,229800.0
2009-11-19 15:40:00,79.25,79.38,78.99,79.06,135200.0,44.6998,44.7731,44.5531,44.5926,135200.0
2009-11-19 15:50:00,79.05,79.12,78.94,79.01,309100.0,44.587,44.6264,44.5249,44.5644,309100.0
2009-11-20 09:30:00,78.75,78.96,78.65,78.8,213500.0,44.4177,44.5362,44.3613,44.4459,213500.0
2009-11-20 09:40:00,78.8,78.84,78.59,78.73,46700.0,44.4459,44.4685,44.3275,44.4065,46700.0
2009-11-20 09:50:00,78.73,78.77,78.54,78.66,54200.0,44.4065,44.429,44.2993,44.367,54200.0
2009-11-20 10:00:00,78.71,78.88,78.61,78.77,82600.0,44.3952,44.4911,44.3388,44.429,82600.0
2009-11-20 10:10:00,78.78,78.85,78.62,78.72,53100.0,44.4347,44.4741,44.3444,44.4008,53100.0
2009-11-20 10:20:00,78.77,78.85,78.6,78.76,104600.0,44.429,44.4741,44.3331,44.4234,104600.0
2009-11-20 10:30:00,78.75,78.75,78.57,78.69,61900.0,44.4177,44.4177,44.3162,44.3839,61900.0
2009-11-20 10:40:00,78.66,78.73,78.5,78.69,28400.0,44.367,44.4065,44.2767,44.3839,28400.0
2009-11-20 10:50:00,78.69,78.83,78.56,78.61,44800.0,44.3839,44.4629,44.3106,44.3388,44800.0
2009-11-20 11:00:00,78.61,78.79,78.56,78.71,32300.0,44.3388,44.4403,44.3106,44.3952,32300.0
2009-11-20 11:10:00,78.74,78.77,78.62,78.75,19500.0,44.4121,44.429,44.3444,44.4177,19500.0
2009-11-20 11:20:00,78.74,78.81,78.66,78.72,27000.0,44.4121,44.4516,44.367,44.4008,27000.0
2009-11-20 11:30:00,78.73,78.83,78.64,78.71,43200.0,44.4065,44.4629,44.3557,44.3952,43200.0
2009-11-20 11:40:00,78.72,78.87,78.7,78.76,50800.0,44.4008,44.4854,44.3895,44.4234,50800.0
2009-11-20 11:50:00,78.76,78.77,78.69,78.69,29500.0,44.4234,44.429,44.3839,44.3839,29500.0
2009-11-20 12:00:00,78.69,78.76,78.67,78.72,29100.0,44.3839,44.4234,44.3726,44.4008,29100.0
2009-11-20 12:10:00,78.74,78.79,78.71,78.74,19300.0,44.4121,44.4403,44.3952,44.4121,19300.0
2009-11-20 12:20:00,78.73,78.77,78.69,78.75,23900.0,44.4065,44.429,44.3839,44.4177,23900.0
2009-11-20 12:30:00,78.71,78.76,78.7,78.7,24800.0,44.3952,44.4234,44.3895,44.3895,24800.0
2009-11-20 12:40:00,78.73,78.82,78.71,78.71,18400.0,44.4065,44.4572,44.3952,44.3952,18400.0
2009-11-20 12:50:00,78.71,78.78,78.63,78.73,22600.0,44.3952,44.4347,44.3501,44.4065,22600.0
2009-11-20 13:00:00,78.72,78.83,78.72,78.72,80300.0,44.4008,44.4629,44.4008,44.4008,80300.0
2009-11-20 13:10:00,78.74,78.76,78.68,78.71,10800.0,44.4121,44.4234,44.3783,44.3952,10800.0
2009-11-20 13:20:00,78.69,78.75,78.69,78.75,12200.0,44.3839,44.4177,44.3839,44.4177,12200.0
2009-11-20 13:30:00,78.74,78.78,78.7,78.75,9300.0,44.4121,44.4347,44.3895,44.4177,9300.0
2009-11-20 13:40:00,78.73,78.83,78.67,78.76,50000.0,44.4065,44.4629,44.3726,44.4234,50000.0
2009-11-20 13:50:00,78.76,78.8,78.66,78.66,20600.0,44.4234,44.4459,44.367,44.367,20600.0
2009-11-20 14:00:00,78.66,78.75,78.64,78.7,26000.0,44.367,44.4177,44.3557,44.3895,26000.0
2009-11-20 14:10:00,78.7,78.77,78.69,78.69,23500.0,44.3895,44.429,44.3839,44.3839,23500.0
2009-11-20 14:20:00,78.68,78.76,78.68,78.73,24400.0,44.3783,44.4234,44.3783,44.4065,24400.0
2009-11-20 14:30:00,78.73,78.79,78.72,78.73,57500.0,44.4065,44.4403,44.4008,44.4065,57500.0
2009-11-20 14:40:00,78.74,78.75,78.63,78.74,46500.0,44.4121,44.4177,44.3501,44.4121,46500.0
2009-11-20 14:50:00,78.74,78.74,78.62,78.65,19000.0,44.4121,44.4121,44.3444,44.3613,19000.0
2009-11-20 15:00:00,78.65,78.78,78.62,78.75,28200.0,44.3613,44.4347,44.3444,44.4177,28200.0
2009-11-20 15:10:00,78.75,78.78,78.73,78.76,52600.0,44.4177,44.4347,44.4065,44.4234,52600.0
2009-11-20 15:20:00,78.76,78.83,78.7,78.75,125100.0,44.4234,44.4629,44.3895,44.4177,125100.0
2009-11-20 15:30:00,78.75,78.82,78.64,78.65,119900.0,44.4177,44.4572,44.3557,44.3613,119900.0
2009-11-20 15:40:00,78.67,78.77,78.51,78.64,129600.0,44.3726,44.429,44.2824,44.3557,129600.0
2009-11-20 15:50:00,78.63,78.73,78.54,78.67,180400.0,44.3501,44.4065,44.2993,44.3726,180400.0
2009-11-23 09:30:00,79.85,80.2,79.62,80.05,30700.0,45.0382,45.2356,44.9085,45.151,30700.0
2009-11-23 09:40:00,80.05,80.33,79.94,79.96,18600.0,45.151,45.3089,45.0889,45.1002,18600.0
2009-11-23 09:50:00,79.95,80.57,79.93,80.27,28200.0,45.0946,45.4443,45.0833,45.2751,28200.0
2009-11-23 10:00:00,80.29,80.5,80.07,80.1,53000.0,45.2864,45.4048,45.1623,45.1792,53000.0
2009-11-23 10:10:00,80.1,80.17,79.93,80.1,35100.0,45.1792,45.2187,45.0833,45.1792,35100.0
2009-11-23 10:20:00,80.06,80.06,79.74,79.86,24700.0,45.1566,45.1566,44.9761,45.0438,24700.0
2009-11-23 10:30:00,79.8,80.0,79.8,79.84,21900.0,45.01,45.1228,45.01,45.0325,21900.0
2009-11-23 10:40:00,79.81,79.93,79.62,79.77,25100.0,45.0156,45.0833,44.9085,44.9931,25100.0
2009-11-23 10:50:00,79.77,79.89,79.67,79.83,37400.0,44.9931,45.0607,44.9367,45.0269,37400.0
2009-11-23 11:00:00,79.83,79.94,79.82,79.91,55900.0,45.0269,45.0889,45.0213,45.072,55900.0
2009-11-23 11:10:00,79.9,80.0,79.85,79.99,37100.0,45.0664,45.1228,45.0382,45.1171,37100.0
2009-11-23 11:20:00,79.97,80.08,79.92,80.0,70400.0,45.1059,45.1679,45.0777,45.1228,70400.0
2009-11-23 11:30:00,80.01,80.05,79.89,79.89,33400.0,45.1284,45.151,45.0607,45.0607,33400.0
2009-11-23 11:40:00,79.89,79.99,79.87,79.96,13400.0,45.0607,45.1171,45.0495,45.1002,13400.0
2009-11-23 11:50:00,79.96,79.99,79.88,79.9,20000.0,45.1002,45.1171,45.0551,45.0664,20000.0
2009-11-23 12:00:00,79.89,80.02,79.88,80.02,17300.0,45.0607,45.1341,45.0551,45.1341,17300.0
2009-11-23 12:10:00,80.03,80.05,79.95,79.95,14600.0,45.1397,45.151,45.0946,45.0946,14600.0
2009-11-23 12:20:00,79.93,80.0,79.9,79.9,15700.0,45.0833,45.1228,45.0664,45.0664,15700.0
2009-11-23 12:30:00,79.9,79.95,79.81,79.95,26000.0,45.0664,45.0946,45.0156,45.0946,26000.0
2009-11-23 12:40:00,79.96,80.06,79.82,79.9,40100.0,45.1002,45.1566,45.0213,45.0664,40100.0
2009-11-23 12:50:00,79.9,79.97,79.84,79.97,23400.0,45.0664,45.1059,45.0325,45.1059,23400.0
2009-11-23 13:00:00,79.97,80.0,79.84,79.84,15700.0,45.1059,45.1228,45.0325,45.0325,15700.0
2009-11-23 13:10:00,79.88,79.89,79.77,79.8,16500.0,45.0551,45.0607,44.9931,45.01,16500.0
2009-11-23 13:20:00,79.79,79.91,79.78,79.8,26100.0,45.0043,45.072,44.9987,45.01,26100.0
2009-11-23 13:30:00,79.83,79.9,79.78,79.86,28000.0,45.0269,45.0664,44.9987,45.0438,28000.0
2009-11-23 13:40:00,79.82,79.97,79.72,79.95,41300.0,45.0213,45.1059,44.9649,45.0946,41300.0
2009-11-23 13:50:00,79.95,79.96,79.74,79.79,30500.0,45.0946,45.1002,44.9761,45.0043,30500.0
2009-11-23 14:00:00,79.76,79.86,79.76,79.85,29400.0,44.9874,45.0438,44.9874,45.0382,29400.0
2009-11-23 14:10:00,79.85,79.85,79.65,79.7,47900.0,45.0382,45.0382,44.9254,44.9536,47900.0
2009-11-23 14:20:00,79.72,79.75,79.65,79.72,8800.0,44.9649,44.9818,44.9254,44.9649,8800.0
2009-11-23 14:30:00,79.72,79.77,79.7,79.77,12400.0,44.9649,44.9931,44.9536,44.9931,12400.0
2009-11-23 14:40:00,79.74,79.75,79.67,79.7,16700.0,44.9761,44.9818,44.9367,44.9536,16700.0
2009-11-23 14:50:00,79.73,79.73,79.55,79.55,14800.0,44.9705,44.9705,44.869,44.869,14800.0
2009-11-23 15:00:00,79.55,79.69,79.55,79.65,20100.0,44.869,44.9479,44.869,44.9254,20100.0
2009-11-23 15:10:00,79.66,79.75,79.63,79.68,11500.0,44.931,44.9818,44.9141,44.9423,11500.0
2009-11-23 15:20:00,79.68,79.7,79.31,79.36,23900.0,44.9423,44.9536,44.7336,44.7618,23900.0
2009-11-23 15:30:00,79.35,79.49,79.15,79.47,56900.0,44.7562,44.8351,44.6434,44.8238,56900.0
2009-11-23 15:40:00,79.49,79.61,79.19,79.61,79100.0,44.8351,44.9028,44.6659,44.9028,79100.0
2009-11-23 15:50:00,79.6,79.79,79.5,79.69,171900.0,44.8972,45.0043,44.8408,44.9479,171900.0
2009-11-24 09:30:00,79.76,79.76,79.23,79.24,20500.0,44.9874,44.9874,44.6885,44.6941,20500.0
2009-11-24 09:40:00,79.23,79.4,79.05,79.08,23900.0,44.6885,44.7844,44.587,44.6039,23900.0
2009-11-24 09:50:00,79.09,79.14,78.62,78.86,39300.0,44.6095,44.6377,44.3444,44.4798,39300.0
2009-11-24 10:00:00,78.86,79.4,78.73,79.0,63500.0,44.4798,44.7844,44.4065,44.5588,63500.0
2009-11-24 10:10:00,79.0,79.06,78.9,79.0,53700.0,44.5588,44.5926,44.5023,44.5588,53700.0
2009-11-24 10:20:00,79.03,79.09,78.78,78.87,56500.0,44.5757,44.6095,44.4347,44.4854,56500.0
2009-11-24 10:30:00,78.88,79.2,78.86,79.2,56200.0,44.4911,44.6716,44.4798,44.6716,56200.0
2009-11-24 10:40:00,79.2,79.25,79.09,79.18,77500.0,44.6716,44.6998,44.6095,44.6603,77500.0
2009-11-24 10:50:00,79.16,79.23,79.06,79.08,67900.0,44.649,44.6885,44.5926,44.6039,67900.0
2009-11-24 11:00:00,79.08,79.14,78.92,78.97,56600.0,44.6039,44.6377,44.5136,44.5418,56600.0
2009-11-24 11:10:00,79.0,79.05,78.87,79.02,31600.0,44.5588,44.587,44.4854,44.57,31600.0
2009-11-24 11:20:00,79.02,79.02,78.82,78.83,40100.0,44.57,44.57,44.4572,44.4629,40100.0
2009-11-24 11:30:00,78.82,78.95,78.76,78.89,9700.0,44.4572,44.5305,44.4234,44.4967,9700.0
2009-11-24 11:40:00,78.89,78.91,78.75,78.91,16200.0,44.4967,44.508,44.4177,44.508,16200.0
2009-11-24 11:50:00,78.89,78.99,78.82,78.93,18200.0,44.4967,44.5531,44.4572,44.5193,18200.0
2009-11-24 12:00:00,78.98,79.04,78.9,79.02,32600.0,44.5475,44.5813,44.5023,44.57,32600.0
2009-11-24 12:10:00,79.03,79.11,79.01,79.01,27800.0,44.5757,44.6208,44.5644,44.5644,27800.0
2009-11-24 12:20:00,79.03,79.04,78.89,78.89,8900.0,44.5757,44.5813,44.4967,44.4967,8900.0
2009-11-24 12:30:00,78.92,79.04,78.87,78.96,13600.0,44.5136,44.5813,44.4854,44.5362,13600.0
2009-11-24 12:40:00,78.99,79.06,78.92,78.95,23500.0,44.5531,44.5926,44.5136,44.5305,23500.0
2009-11-24 12:50:00,78.95,78.97,78.83,78.84,12500.0,44.5305,44.5418,44.4629,44.4685,12500.0
2009-11-24 13:00:00,78.85,79.04,78.82,78.98,14600.0,44.4741,44.5813,44.4572,44.5475,14600.0
2009-11-24 13:10:00,79.0,79.05,78.94,78.95,18100.0,44.5588,44.587,44.5249,44.5305,18100.0
2009-11-24 13:20:00,78.95,78.99,78.89,78.99,16900.0,44.5305,44.5531,44.4967,44.5531,16900.0
2009-11-24 13:30:00,78.95,79.02,78.91,78.95,10100.0,44.5305,44.57,44.508,44.5305,10100.0
2009-11-24 13:40:00,78.95,79.01,78.9,79.01,12200.0,44.5305,44.5644,44.5023,44.5644,12200.0
2009-11-24 13:50:00,79.01,79.01,78.95,79.0,24200.0,44.5644,44.5644,44.5305,44.5588,24200.0
2009-11-24 14:00:00,78.99,79.02,78.83,78.96,23300.0,44.5531,44.57,44.4629,44.5362,23300.0
2009-11-24 14:10:00,78.96,79.01,78.87,78.87,10500.0,44.5362,44.5644,44.4854,44.4854,10500.0
2009-11-24 14:20:00,78.84,78.99,78.83,78.93,10900.0,44.4685,44.5531,44.4629,44.5193,10900.0
2009-11-24 14:30:00,78.93,78.96,78.87,78.89,9600.0,44.5193,44.5362,44.4854,44.4967,9600.0
2009-11-24 14:40:00,78.89,79.13,78.89,79.06,19800.0,44.4967,44.6321,44.4967,44.5926,19800.0
2009-11-24 14:50:00,79.06,79.2,79.04,79.06,15200.0,44.5926,44.6716,44.5813,44.5926,15200.0
2009-11-24 15:00:00,79.04,79.1,79.0,79.07,12700.0,44.5813,44.6152,44.5588,44.5982,12700.0
2009-11-24 15:10:00,79.06,79.1,78.99,79.03,19700.0,44.5926,44.6152,44.5531,44.5757,19700.0
2009-11-24 15:20:00,79.03,79.06,78.97,79.01,14500.0,44.5757,44.5926,44.5418,44.5644,14500.0
2009-11-24 15:30:00,79.02,79.05,78.89,78.94,38400.0,44.57,44.587,44.4967,44.5249,38400.0
2009-11-24 15:40:00,78.95,78.97,78.78,78.85,42500.0,44.5305,44.5418,44.4347,44.4741,42500.0
2009-11-24 15:50:00,78.84,78.99,78.76,78.8,156300.0,44.4685,44.5531,44.4234,44.4459,156300.0
2009-11-25 09:30:00,79.49,79.49,78.64,79.34,52900.0,44.8351,44.8351,44.3557,44.7505,52900.0
2009-11-25 09:40:00,79.36,79.48,79.07,79.11,21000.0,44.7618,44.8295,44.5982,44.6208,21000.0
2009-11-25 09:50:00,79.15,79.15,78.85,79.01,21300.0,44.6434,44.6434,44.4741,44.5644,21300.0
2009-11-25 10:00:00,79.03,79.12,78.86,79.0,111400.0,44.5757,44.6264,44.4798,44.5588,111400.0
2009-11-25 10:10:00,79.01,79.1,78.88,79.05,47100.0,44.5644,44.6152,44.4911,44.587,47100.0
2009-11-25 10:20:00,79.05,79.1,78.96,79.01,28100.0,44.587,44.6152,44.5362,44.5644,28100.0
2009-11-25 10:30:00,79.07,79.1,78.98,79.04,24600.0,44.5982,44.6152,44.5475,44.5813,24600.0
2009-11-25 10:40:00,79.04,79.1,79.0,79.08,36500.0,44.5813,44.6152,44.5588,44.6039,36500.0
2009-11-25 10:50:00,79.08,79.15,79.04,79.11,35000.0,44.6039,44.6434,44.5813,44.6208,35000.0
2009-11-25 11:00:00,79.12,79.14,79.03,79.09,69100.0,44.6264,44.6377,44.5757,44.6095,69100.0
2009-11-25 11:10:00,79.07,79.09,79.01,79.08,41000.0,44.5982,44.6095,44.5644,44.6039,41000.0
2009-11-25 11:20:00,79.09,79.09,79.0,79.06,33400.0,44.6095,44.6095,44.5588,44.5926,33400.0
2009-11-25 11:30:00,79.03,79.05,79.0,79.05,39600.0,44.5757,44.587,44.5588,44.587,39600.0
2009-11-25 11:40:00,79.06,79.08,79.0,79.01,23700.0,44.5926,44.6039,44.5588,44.5644,23700.0
2009-11-25 11:50:00,79.0,79.01,78.84,78.84,25400.0,44.5588,44.5644,44.4685,44.4685,25400.0
2009-11-25 12:00:00,78.87,78.89,78.69,78.72,15400.0,44.4854,44.4967,44.3839,44.4008,15400.0
2009-11-25 12:10:00,78.7,78.71,78.53,78.61,7700.0,44.3895,44.3952,44.2937,44.3388,7700.0
2009-11-25 12:20:00,78.6,78.68,78.58,78.68,9200.0,44.3331,44.3783,44.3219,44.3783,9200.0
2009-11-25 12:30:00,78.67,78.69,78.58,78.59,17900.0,44.3726,44.3839,44.3219,44.3275,17900.0
2009-11-25 12:40:00,78.59,78.63,78.54,78.58,7700.0,44.3275,44.3501,44.2993,44.3219,7700.0
2009-11-25 12:50:00,78.61,78.81,78.61,78.81,12600.0,44.3388,44.4516,44.3388,44.4516,12600.0
2009-11-25 13:00:00,78.79,78.94,78.75,78.94,12400.0,44.4403,44.5249,44.4177,44.5249,12400.0
2009-11-25 13:10:00,78.94,78.96,78.83,78.84,17400.0,44.5249,44.5362,44.4629,44.4685,17400.0
2009-11-25 13:20:00,78.84,78.9,78.81,78.83,9200.0,44.4685,44.5023,44.4516,44.4629,9200.0
2009-11-25 13:30:00,78.85,78.85,78.78,78.84,4900.0,44.4741,44.4741,44.4347,44.4685,4900.0
2009-11-25 13:40:00,78.85,78.85,78.83,78.83,2600.0,44.4741,44.4741,44.4629,44.4629,2600.0
2009-11-25 13:50:00,78.83,78.85,78.77,78.77,11300.0,44.4629,44.4741,44.429,44.429,11300.0
2009-11-25 14:00:00,78.79,78.85,78.74,78.74,5300.0,44.4403,44.4741,44.4121,44.4121,5300.0
2009-11-25 14:10:00,78.73,78.78,78.69,78.71,9000.0,44.4065,44.4347,44.3839,44.3952,9000.0
2009-11-25 14:20:00,78.7,78.76,78.65,78.65,16100.0,44.3895,44.4234,44.3613,44.3613,16100.0
2009-11-25 14:30:00,78.66,78.68,78.56,78.56,10200.0,44.367,44.3783,44.3106,44.3106,10200.0
2009-11-25 14:40:00,78.57,78.73,78.56,78.64,13300.0,44.3162,44.4065,44.3106,44.3557,13300.0
2009-11-25 14:50:00,78.66,78.68,78.55,78.61,13000.0,44.367,44.3783,44.3049,44.3388,13000.0
2009-11-25 15:00:00,78.6,78.64,78.52,78.6,17200.0,44.3331,44.3557,44.288,44.3331,17200.0
2009-11-25 15:10:00,78.6,78.74,78.59,78.72,15000.0,44.3331,44.4121,44.3275,44.4008,15000.0
2009-11-25 15:20:00,78.71,78.78,78.68,78.68,11000.0,44.3952,44.4347,44.3783,44.3783,11000.0
2009-11-25 15:30:00,78.68,78.75,78.63,78.69,20600.0,44.3783,44.4177,44.3501,44.3839,20600.0
2009-11-25 15:40:00,78.71,78.78,78.66,78.7,37400.0,44.3952,44.4347,44.367,44.3895,37400.0
2009-11-25 15:50:00,78.71,78.87,78.71,78.77,89100.0,44.3952,44.4854,44.3952,44.429,89100.0
2009-11-27 09:30:00,78.06,78.33,76.71,77.54,53400.0,44.0286,44.1808,43.2671,43.7353,53400.0
2009-11-27 09:40:00,77.56,77.67,76.79,76.8,24500.0,43.7465,43.8086,43.3122,43.3179,24500.0
2009-11-27 09:50:00,76.86,77.38,76.78,77.27,15500.0,43.3517,43.645,43.3066,43.583,15500.0
2009-11-27 10:00:00,77.31,77.69,77.21,77.21,20500.0,43.6055,43.8199,43.5491,43.5491,20500.0
2009-11-27 10:10:00,77.29,77.47,77.27,77.44,18100.0,43.5943,43.6958,43.583,43.6789,18100.0
2009-11-27 10:20:00,77.41,77.5,77.35,77.38,13700.0,43.6619,43.7127,43.6281,43.645,13700.0
2009-11-27 10:30:00,77.37,77.5,77.28,77.4,16900.0,43.6394,43.7127,43.5886,43.6563,16900.0
2009-11-27 10:40:00,77.44,77.51,77.36,77.47,14500.0,43.6789,43.7183,43.6337,43.6958,14500.0
2009-11-27 10:50:00,77.47,77.63,77.38,77.38,37400.0,43.6958,43.786,43.645,43.645,37400.0
2009-11-27 11:00:00,77.41,77.73,77.38,77.6,26700.0,43.6619,43.8424,43.645,43.7691,26700.0
2009-11-27 11:10:00,77.61,77.68,77.44,77.46,44700.0,43.7747,43.8142,43.6789,43.6901,44700.0
2009-11-27 11:20:00,77.46,77.57,77.42,77.51,15700.0,43.6901,43.7522,43.6676,43.7183,15700.0
2009-11-27 11:30:00,77.47,77.51,77.21,77.28,17800.0,43.6958,43.7183,43.5491,43.5886,17800.0
2009-11-27 11:40:00,77.28,77.55,77.28,77.47,33000.0,43.5886,43.7409,43.5886,43.6958,33000.0
2009-11-27 11:50:00,77.48,77.6,77.23,77.27,15000.0,43.7014,43.7691,43.5604,43.583,15000.0
2009-11-27 12:00:00,77.3,77.31,77.02,77.17,26500.0,43.5999,43.6055,43.442,43.5266,26500.0
2009-11-27 12:10:00,77.16,77.23,76.92,76.94,13700.0,43.5209,43.5604,43.3856,43.3968,13700.0
2009-11-27 12:20:00,76.96,76.98,76.76,76.88,27600.0,43.4081,43.4194,43.2953,43.363,27600.0
2009-11-27 12:30:00,76.92,77.1,76.81,76.86,24500.0,43.3856,43.4871,43.3235,43.3517,24500.0
2009-11-27 12:40:00,76.87,77.18,76.84,77.08,19200.0,43.3574,43.5322,43.3404,43.4758,19200.0
2009-11-27 12:50:00,77.06,77.07,76.34,76.5,162500.0,43.4645,43.4702,43.0584,43.1487,162500.0
2009-11-30 09:30:00,76.69,76.87,76.18,76.52,55100.0,43.2558,43.3574,42.9682,43.1599,55100.0
2009-11-30 09:40:00,76.5,76.88,76.43,76.72,55300.0,43.1487,43.363,43.1092,43.2728,55300.0
2009-11-30 09:50:00,76.75,77.0,76.6,76.84,34400.0,43.2897,43.4307,43.2051,43.3404,34400.0
2009-11-30 10:00:00,76.88,77.39,76.88,77.36,42900.0,43.363,43.6507,43.363,43.6337,42900.0
2009-11-30 10:10:00,77.33,77.44,77.24,77.39,32300.0,43.6168,43.6789,43.566,43.6507,32300.0
2009-11-30 10:20:00,77.4,77.5,77.35,77.4,23100.0,43.6563,43.7127,43.6281,43.6563,23100.0
2009-11-30 10:30:00,77.43,77.5,77.25,77.27,18700.0,43.6732,43.7127,43.5717,43.583,18700.0
2009-11-30 10:40:00,77.29,77.44,77.2,77.32,29800.0,43.5943,43.6789,43.5435,43.6112,29800.0
2009-11-30 10:50:00,77.27,77.35,77.06,77.17,12500.0,43.583,43.6281,43.4645,43.5266,12500.0
2009-11-30 11:00:00,77.17,77.18,76.92,77.14,21300.0,43.5266,43.5322,43.3856,43.5096,21300.0
2009-11-30 11:10:00,77.11,77.27,77.02,77.27,27700.0,43.4927,43.583,43.442,43.583,27700.0
2009-11-30 11:20:00,77.28,77.33,77.12,77.18,16200.0,43.5886,43.6168,43.4984,43.5322,16200.0
2009-11-30 11:30:00,77.15,77.21,76.99,77.15,38400.0,43.5153,43.5491,43.425,43.5153,38400.0
2009-11-30 11:40:00,77.17,77.29,77.11,77.22,45200.0,43.5266,43.5943,43.4927,43.5548,45200.0
2009-11-30 11:50:00,77.24,77.27,77.08,77.22,36100.0,43.566,43.583,43.4758,43.5548,36100.0
2009-11-30 12:00:00,77.27,77.43,77.22,77.36,18200.0,43.583,43.6732,43.5548,43.6337,18200.0
2009-11-30 12:10:00,77.36,77.44,77.27,77.29,16100.0,43.6337,43.6789,43.583,43.5943,16100.0
2009-11-30 12:20:00,77.27,77.38,77.26,77.34,26100.0,43.583,43.645,43.5773,43.6225,26100.0
2009-11-30 12:30:00,77.38,77.46,77.18,77.41,23700.0,43.645,43.6901,43.5322,43.6619,23700.0
2009-11-30 12:40:00,77.44,77.47,77.36,77.42,6300.0,43.6789,43.6958,43.6337,43.6676,6300.0
2009-11-30 12:50:00,77.43,77.56,77.39,77.42,13600.0,43.6732,43.7465,43.6507,43.6676,13600.0
2009-11-30 13:00:00,77.43,77.54,77.39,77.54,12000.0,43.6732,43.7353,43.6507,43.7353,12000.0
2009-11-30 13:10:00,77.47,77.52,77.36,77.49,5900.0,43.6958,43.724,43.6337,43.7071,5900.0
2009-11-30 13:20:00,77.51,77.73,77.51,77.7,14300.0,43.7183,43.8424,43.7183,43.8255,14300.0
2009-11-30 13:30:00,77.72,77.81,77.67,77.76,14100.0,43.8368,43.8875,43.8086,43.8593,14100.0
2009-11-30 13:40:00,77.72,77.75,77.46,77.6,18200.0,43.8368,43.8537,43.6901,43.7691,18200.0
2009-11-30 13:50:00,77.6,77.96,77.6,77.87,24500.0,43.7691,43.9722,43.7691,43.9214,24500.0
2009-11-30 14:00:00,77.89,78.07,77.84,78.0,38400.0,43.9327,44.0342,43.9045,43.9947,38400.0
2009-11-30 14:10:00,77.96,78.05,77.94,78.04,14700.0,43.9722,44.0229,43.9609,44.0173,14700.0
2009-11-30 14:20:00,78.04,78.12,77.95,78.1,23300.0,44.0173,44.0624,43.9665,44.0511,23300.0
2009-11-30 14:30:00,78.11,78.22,78.05,78.13,54100.0,44.0568,44.1188,44.0229,44.068,54100.0
2009-11-30 14:40:00,78.14,78.2,78.08,78.16,43400.0,44.0737,44.1075,44.0398,44.085,43400.0
2009-11-30 14:50:00,78.16,78.27,78.1,78.19,43200.0,44.085,44.147,44.0511,44.1019,43200.0
2009-11-30 15:00:00,78.18,78.37,78.12,78.37,37300.0,44.0962,44.2034,44.0624,44.2034,37300.0
2009-11-30 15:10:00,78.38,78.54,78.21,78.46,48400.0,44.209,44.2993,44.1132,44.2542,48400.0
2009-11-30 15:20:00,78.47,78.7,78.47,78.57,41400.0,44.2598,44.3895,44.2598,44.3162,41400.0
2009-11-30 15:30:00,78.55,78.99,78.55,78.98,62800.0,44.3049,44.5531,44.3049,44.5475,62800.0
2009-11-30 15:40:00,78.97,79.44,78.89,79.34,141100.0,44.5418,44.8069,44.4967,44.7505,141100.0
2009-11-30 15:50:00,79.34,79.96,79.14,79.66,393000.0,44.7505,45.1002,44.6377,44.931,393000.0
2009-12-01 09:30:00,80.31,80.31,79.86,80.08,101600.0,45.2976,45.2976,45.0438,45.1679,101600.0
2009-12-01 09:40:00,80.06,80.27,79.84,79.92,35600.0,45.1566,45.2751,45.0325,45.0777,35600.0
2009-12-01 09:50:00,79.92,80.22,79.7,79.98,30400.0,45.0777,45.2469,44.9536,45.1115,30400.0
2009-12-01 10:00:00,79.94,80.0,79.62,79.71,37000.0,45.0889,45.1228,44.9085,44.9592,37000.0
2009-12-01 10:10:00,79.65,79.76,79.61,79.71,63800.0,44.9254,44.9874,44.9028,44.9592,63800.0
2009-12-01 10:20:00,79.67,79.82,79.5,79.77,53700.0,44.9367,45.0213,44.8408,44.9931,53700.0
2009-12-01 10:30:00,79.75,79.9,79.56,79.58,30000.0,44.9818,45.0664,44.8746,44.8859,30000.0
2009-12-01 10:40:00,79.58,79.64,79.51,79.62,14800.0,44.8859,44.9197,44.8464,44.9085,14800.0
2009-12-01 10:50:00,79.59,79.72,79.54,79.56,15300.0,44.8915,44.9649,44.8633,44.8746,15300.0
2009-12-01 11:00:00,79.65,79.85,79.63,79.79,20700.0,44.9254,45.0382,44.9141,45.0043,20700.0
2009-12-01 11:10:00,79.75,80.19,79.67,80.16,27200.0,44.9818,45.23,44.9367,45.213,27200.0
2009-12-01 11:20:00,80.18,80.23,79.91,79.95,31000.0,45.2243,45.2525,45.072,45.0946,31000.0
2009-12-01 11:30:00,79.93,80.01,79.72,79.82,23700.0,45.0833,45.1284,44.9649,45.0213,23700.0
2009-12-01 11:40:00,79.82,79.9,79.74,79.74,11900.0,45.0213,45.0664,44.9761,44.9761,11900.0
2009-12-01 11:50:00,79.77,79.84,79.71,79.73,14800.0,44.9931,45.0325,44.9592,44.9705,14800.0
2009-12-01 12:00:00,79.76,80.1,79.75,80.06,46300.0,44.9874,45.1792,44.9818,45.1566,46300.0
2009-12-01 12:10:00,80.07,80.18,79.99,80.0,136300.0,45.1623,45.2243,45.1171,45.1228,136300.0
2009-12-01 12:20:00,80.01,80.1,79.79,79.84,20900.0,45.1284,45.1792,45.0043,45.0325,20900.0
2009-12-01 12:30:00,79.84,80.0,79.82,79.85,16000.0,45.0325,45.1228,45.0213,45.0382,16000.0
2009-12-01 12:40:00,79.81,79.93,79.73,79.75,13100.0,45.0156,45.0833,44.9705,44.9818,13100.0
2009-12-01 12:50:00,79.75,79.79,79.69,79.71,16600.0,44.9818,45.0043,44.9479,44.9592,16600.0
2009-12-01 13:00:00,79.72,79.77,79.72,79.73,7300.0,44.9649,44.9931,44.9649,44.9705,7300.0
2009-12-01 13:10:00,79.74,80.05,79.74,80.01,24500.0,44.9761,45.151,44.9761,45.1284,24500.0
2009-12-01 13:20:00,80.04,80.09,79.92,79.92,53800.0,45.1453,45.1735,45.0777,45.0777,53800.0
2009-12-01 13:30:00,79.96,80.23,79.96,80.03,47200.0,45.1002,45.2525,45.1002,45.1397,47200.0
2009-12-01 13:40:00,80.05,80.05,79.92,80.02,20200.0,45.151,45.151,45.0777,45.1341,20200.0
2009-12-01 13:50:00,80.05,80.07,79.97,80.01,33900.0,45.151,45.1623,45.1059,45.1284,33900.0
2009-12-01 14:00:00,80.02,80.14,79.93,79.95,32300.0,45.1341,45.2018,45.0833,45.0946,32300.0
2009-12-01 14:10:00,79.93,79.95,79.85,79.85,7700.0,45.0833,45.0946,45.0382,45.0382,7700.0
2009-12-01 14:20:00,79.87,80.15,79.87,80.04,43200.0,45.0495,45.2074,45.0495,45.1453,43200.0
2009-12-01 14:30:00,80.05,80.07,79.91,79.99,19300.0,45.151,45.1623,45.072,45.1171,19300.0
2009-12-01 14:40:00,79.99,80.04,79.79,79.88,22500.0,45.1171,45.1453,45.0043,45.0551,22500.0
2009-12-01 14:50:00,79.87,79.88,79.6,79.69,15500.0,45.0495,45.0551,44.8972,44.9479,15500.0
2009-12-01 15:00:00,79.69,79.75,79.56,79.75,26700.0,44.9479,44.9818,44.8746,44.9818,26700.0
2009-12-01 15:10:00,79.75,79.97,79.73,79.9,13600.0,44.9818,45.1059,44.9705,45.0664,13600.0
2009-12-01 15:20:00,79.9,79.9,79.75,79.82,37800.0,45.0664,45.0664,44.9818,45.0213,37800.0
2009-12-01 15:30:00,79.79,79.8,79.52,79.63,61300.0,45.0043,45.01,44.852,44.9141,61300.0
2009-12-01 15:40:00,79.63,79.99,79.61,79.93,71600.0,44.9141,45.1171,44.9028,45.0833,71600.0
2009-12-01 15:50:00,79.93,79.95,79.78,79.91,143300.0,45.0833,45.0946,44.9987,45.072,143300.0
2009-12-02 09:30:00,79.81,80.64,79.58,80.22,54800.0,45.0156,45.4838,44.8859,45.2469,54800.0
2009-12-02 09:40:00,80.22,80.67,80.08,80.19,66700.0,45.2469,45.5007,45.1679,45.23,66700.0
2009-12-02 09:50:00,80.22,80.31,80.03,80.18,37600.0,45.2469,45.2976,45.1397,45.2243,37600.0
2009-12-02 10:00:00,80.17,80.27,80.01,80.01,56000.0,45.2187,45.2751,45.1284,45.1284,56000.0
2009-12-02 10:10:00,80.01,80.38,80.01,80.2,139400.0,45.1284,45.3371,45.1284,45.2356,139400.0
2009-12-02 10:20:00,80.23,80.33,80.03,80.04,45900.0,45.2525,45.3089,45.1397,45.1453,45900.0
2009-12-02 10:30:00,80.03,80.12,79.92,79.99,58100.0,45.1397,45.1905,45.0777,45.1171,58100.0
2009-12-02 10:40:00,80.04,80.08,79.9,79.92,30900.0,45.1453,45.1679,45.0664,45.0777,30900.0
2009-12-02 10:50:00,79.94,80.01,79.81,80.0,18000.0,45.0889,45.1284,45.0156,45.1228,18000.0
2009-12-02 11:00:00,79.98,80.1,79.77,79.92,35500.0,45.1115,45.1792,44.9931,45.0777,35500.0
2009-12-02 11:10:00,79.93,79.93,79.56,79.62,40500.0,45.0833,45.0833,44.8746,44.9085,40500.0
2009-12-02 11:20:00,79.59,79.82,79.45,79.77,21200.0,44.8915,45.0213,44.8126,44.9931,21200.0
2009-12-02 11:30:00,79.79,80.07,79.73,80.07,31700.0,45.0043,45.1623,44.9705,45.1623,31700.0
2009-12-02 11:40:00,80.08,80.08,79.8,79.89,35600.0,45.1679,45.1679,45.01,45.0607,35600.0
2009-12-02 11:50:00,79.89,79.89,79.76,79.84,7100.0,45.0607,45.0607,44.9874,45.0325,7100.0
2009-12-02 12:00:00,79.85,80.05,79.85,79.97,83600.0,45.0382,45.151,45.0382,45.1059,83600.0
2009-12-02 12:10:00,79.98,80.05,79.78,79.86,21200.0,45.1115,45.151,44.9987,45.0438,21200.0
2009-12-02 12:20:00,79.86,79.95,79.64,79.92,31600.0,45.0438,45.0946,44.9197,45.0777,31600.0
2009-12-02 12:30:00,79.94,79.96,79.74,79.91,12200.0,45.0889,45.1002,44.9761,45.072,12200.0
2009-12-02 12:40:00,79.9,79.95,79.82,79.94,25100.0,45.0664,45.0946,45.0213,45.0889,25100.0
2009-12-02 12:50:00,79.93,79.94,79.84,79.89,5000.0,45.0833,45.0889,45.0325,45.0607,5000.0
2009-12-02 13:00:00,79.9,80.0,79.83,79.94,24800.0,45.0664,45.1228,45.0269,45.0889,24800.0
2009-12-02 13:10:00,79.92,79.96,79.81,79.89,16700.0,45.0777,45.1002,45.0156,45.0607,16700.0
2009-12-02 13:20:00,79.9,79.98,79.84,79.92,14600.0,45.0664,45.1115,45.0325,45.0777,14600.0
2009-12-02 13:30:00,79.91,79.95,79.81,79.85,12700.0,45.072,45.0946,45.0156,45.0382,12700.0
2009-12-02 13:40:00,79.85,80.01,79.83,80.01,17200.0,45.0382,45.1284,45.0269,45.1284,17200.0
2009-12-02 13:50:00,80.02,80.02,79.91,80.01,18300.0,45.1341,45.1341,45.072,45.1284,18300.0
2009-12-02 14:00:00,80.0,80.08,79.88,79.96,28700.0,45.1228,45.1679,45.0551,45.1002,28700.0
2009-12-02 14:10:00,79.97,79.99,79.71,79.79,16300.0,45.1059,45.1171,44.9592,45.0043,16300.0
2009-12-02 14:20:00,79.78,79.9,79.74,79.85,13000.0,44.9987,45.0664,44.9761,45.0382,13000.0
2009-12-02 14:30:00,79.83,80.0,79.76,79.99,14800.0,45.0269,45.1228,44.9874,45.1171,14800.0
2009-12-02 14:40:00,79.99,80.1,79.94,80.07,24300.0,45.1171,45.1792,45.0889,45.1623,24300.0
2009-12-02 14:50:00,80.06,80.07,79.91,79.93,36400.0,45.1566,45.1623,45.072,45.0833,36400.0
2009-12-02 15:00:00,79.93,80.04,79.93,79.98,20200.0,45.0833,45.1453,45.0833,45.1115,20200.0
2009-12-02 15:10:00,79.99,80.01,79.87,79.97,19900.0,45.1171,45.1284,45.0495,45.1059,19900.0
2009-12-02 15:20:00,79.98,80.04,79.9,79.9,33100.0,45.1115,45.1453,45.0664,45.0664,33100.0
2009-12-02 15:30:00,79.88,79.94,79.79,79.88,28000.0,45.0551,45.0889,45.0043,45.0551,28000.0
2009-12-02 15:40:00,79.89,80.28,79.88,80.1,291600.0,45.0607,45.2807,45.0551,45.1792,291600.0
2009-12-02 15:50:00,80.07,80.14,79.94,79.98,319600.0,45.1623,45.2018,45.0889,45.1115,319600.0
2009-12-03 09:30:00,80.41,80.99,80.17,80.87,60200.0,45.354,45.6812,45.2187,45.6135,60200.0
2009-12-03 09:40:00,80.93,81.09,80.73,80.73,69000.0,45.6473,45.7376,45.5345,45.5345,69000.0
2009-12-03 09:50:00,80.75,80.83,80.25,80.4,111400.0,45.5458,45.5909,45.2638,45.3484,111400.0
2009-12-03 10:00:00,80.38,80.44,80.16,80.26,60600.0,45.3371,45.371,45.213,45.2694,60600.0
2009-12-03 10:10:00,80.27,80.4,80.05,80.12,59200.0,45.2751,45.3484,45.151,45.1905,59200.0
2009-12-03 10:20:00,80.12,80.28,80.0,80.27,43600.0,45.1905,45.2807,45.1228,45.2751,43600.0
2009-12-03 10:30:00,80.25,80.29,79.73,79.76,35500.0,45.2638,45.2864,44.9705,44.9874,35500.0
2009-12-03 10:40:00,79.76,79.89,79.58,79.89,31500.0,44.9874,45.0607,44.8859,45.0607,31500.0
2009-12-03 10:50:00,79.86,80.0,79.74,79.95,20900.0,45.0438,45.1228,44.9761,45.0946,20900.0
2009-12-03 11:00:00,79.99,80.04,79.87,79.87,21500.0,45.1171,45.1453,45.0495,45.0495,21500.0
2009-12-03 11:10:00,79.86,79.88,79.76,79.76,23300.0,45.0438,45.0551,44.9874,44.9874,23300.0
2009-12-03 11:20:00,79.76,79.99,79.71,79.81,25800.0,44.9874,45.1171,44.9592,45.0156,25800.0
2009-12-03 11:30:00,79.81,79.84,79.5,79.51,27000.0,45.0156,45.0325,44.8408,44.8464,27000.0
2009-12-03 11:40:00,79.51,79.53,79.45,79.47,17000.0,44.8464,44.8577,44.8126,44.8238,17000.0
2009-12-03 11:50:00,79.49,79.52,79.43,79.48,29600.0,44.8351,44.852,44.8013,44.8295,29600.0
2009-12-03 12:00:00,79.46,79.53,79.45,79.49,20500.0,44.8182,44.8577,44.8126,44.8351,20500.0
2009-12-03 12:10:00,79.48,79.53,79.44,79.52,28000.0,44.8295,44.8577,44.8069,44.852,28000.0
2009-12-03 12:20:00,79.53,79.61,79.5,79.5,26300.0,44.8577,44.9028,44.8408,44.8408,26300.0
2009-12-03 12:30:00,79.5,79.55,79.47,79.52,23300.0,44.8408,44.869,44.8238,44.852,23300.0
2009-12-03 12:40:00,79.54,79.57,79.49,79.52,15900.0,44.8633,44.8803,44.8351,44.852,15900.0
2009-12-03 12:50:00,79.53,79.59,79.52,79.57,20600.0,44.8577,44.8915,44.852,44.8803,20600.0
2009-12-03 13:00:00,79.57,79.68,79.57,79.67,23500.0,44.8803,44.9423,44.8803,44.9367,23500.0
2009-12-03 13:10:00,79.66,79.81,79.59,79.74,47100.0,44.931,45.0156,44.8915,44.9761,47100.0
2009-12-03 13:20:00,79.76,79.83,79.73,79.79,23100.0,44.9874,45.0269,44.9705,45.0043,23100.0
2009-12-03 13:30:00,79.82,80.0,79.81,79.94,24600.0,45.0213,45.1228,45.0156,45.0889,24600.0
2009-12-03 13:40:00,79.93,79.97,79.76,79.81,15000.0,45.0833,45.1059,44.9874,45.0156,15000.0
2009-12-03 13:50:00,79.82,79.82,79.71,79.72,14800.0,45.0213,45.0213,44.9592,44.9649,14800.0
2009-12-03 14:00:00,79.72,79.75,79.57,79.61,29300.0,44.9649,44.9818,44.8803,44.9028,29300.0
2009-12-03 14:10:00,79.6,79.63,79.47,79.5,33300.0,44.8972,44.9141,44.8238,44.8408,33300.0
2009-12-03 14:20:00,79.47,79.54,79.36,79.37,34700.0,44.8238,44.8633,44.7618,44.7674,34700.0
2009-12-03 14:30:00,79.38,79.39,79.13,79.14,28800.0,44.7731,44.7787,44.6321,44.6377,28800.0
2009-12-03 14:40:00,79.16,79.25,79.11,79.12,21000.0,44.649,44.6998,44.6208,44.6264,21000.0
2009-12-03 14:50:00,79.11,79.15,78.68,78.75,32200.0,44.6208,44.6434,44.3783,44.4177,32200.0
2009-12-03 15:00:00,78.74,78.82,78.71,78.8,28200.0,44.4121,44.4572,44.3952,44.4459,28200.0
2009-12-03 15:10:00,78.79,78.8,78.63,78.77,24000.0,44.4403,44.4459,44.3501,44.429,24000.0
2009-12-03 15:20:00,78.77,78.84,78.51,78.6,37700.0,44.429,44.4685,44.2824,44.3331,37700.0
2009-12-03 15:30:00,78.59,78.68,78.4,78.43,107900.0,44.3275,44.3783,44.2203,44.2373,107900.0
2009-12-03 15:40:00,78.43,78.45,77.96,77.96,110400.0,44.2373,44.2485,43.9722,43.9722,110400.0
2009-12-03 15:50:00,77.98,78.12,77.72,78.06,207200.0,43.9834,44.0624,43.8368,44.0286,207200.0
2009-12-04 09:30:00,79.0,79.7,79.0,79.45,44100.0,44.5588,44.9536,44.5588,44.8126,44100.0
2009-12-04 09:40:00,79.51,80.32,79.51,80.13,54200.0,44.8464,45.3033,44.8464,45.1961,54200.0
2009-12-04 09:50:00,80.16,80.21,79.68,79.94,37900.0,45.213,45.2412,44.9423,45.0889,37900.0
2009-12-04 10:00:00,79.92,80.05,79.31,79.46,48500.0,45.0777,45.151,44.7336,44.8182,48500.0
2009-12-04 10:10:00,79.47,79.54,79.07,79.42,51100.0,44.8238,44.8633,44.5982,44.7956,51100.0
2009-12-04 10:20:00,79.43,79.61,79.34,79.6,28000.0,44.8013,44.9028,44.7505,44.8972,28000.0
2009-12-04 10:30:00,79.62,80.0,79.55,79.99,36500.0,44.9085,45.1228,44.869,45.1171,36500.0
2009-12-04 10:40:00,79.98,80.22,79.93,80.01,46500.0,45.1115,45.2469,45.0833,45.1284,46500.0
2009-12-04 10:50:00,80.01,80.07,79.64,79.76,54200.0,45.1284,45.1623,44.9197,44.9874,54200.0
2009-12-04 11:00:00,79.75,79.89,79.69,79.89,27700.0,44.9818,45.0607,44.9479,45.0607,27700.0
2009-12-04 11:10:00,79.9,80.0,79.75,79.79,23700.0,45.0664,45.1228,44.9818,45.0043,23700.0
2009-12-04 11:20:00,79.86,79.96,79.53,79.53,31000.0,45.0438,45.1002,44.8577,44.8577,31000.0
2009-12-04 11:30:00,79.54,79.55,79.26,79.34,47400.0,44.8633,44.869,44.7054,44.7505,47400.0
2009-12-04 11:40:00,79.32,79.35,78.74,79.01,119100.0,44.7392,44.7562,44.4121,44.5644,119100.0
2009-12-04 11:50:00,79.0,79.37,78.83,79.26,36600.0,44.5588,44.7674,44.4629,44.7054,36600.0
2009-12-04 12:00:00,79.22,79.31,79.11,79.25,21500.0,44.6828,44.7336,44.6208,44.6998,21500.0
2009-12-04 12:10:00,79.25,79.26,79.06,79.06,31300.0,44.6998,44.7054,44.5926,44.5926,31300.0
2009-12-04 12:20:00,79.02,79.1,78.87,79.03,28000.0,44.57,44.6152,44.4854,44.5757,28000.0
2009-12-04 12:30:00,79.07,79.27,79.01,79.23,31900.0,44.5982,44.711,44.5644,44.6885,31900.0
2009-12-04 12:40:00,79.21,79.29,79.07,79.07,49800.0,44.6772,44.7223,44.5982,44.5982,49800.0
2009-12-04 12:50:00,79.07,79.25,79.07,79.24,36700.0,44.5982,44.6998,44.5982,44.6941,36700.0
2009-12-04 13:00:00,79.24,79.37,79.2,79.23,49400.0,44.6941,44.7674,44.6716,44.6885,49400.0
2009-12-04 13:10:00,79.23,79.3,79.2,79.25,38100.0,44.6885,44.728,44.6716,44.6998,38100.0
2009-12-04 13:20:00,79.25,79.25,78.89,78.91,25300.0,44.6998,44.6998,44.4967,44.508,25300.0
2009-12-04 13:30:00,78.91,78.99,78.57,78.71,34400.0,44.508,44.5531,44.3162,44.3952,34400.0
2009-12-04 13:40:00,78.73,79.02,78.66,78.88,20500.0,44.4065,44.57,44.367,44.4911,20500.0
2009-12-04 13:50:00,78.91,78.94,78.59,78.69,25600.0,44.508,44.5249,44.3275,44.3839,25600.0
2009-12-04 14:00:00,78.7,78.84,78.6,78.62,22200.0,44.3895,44.4685,44.3331,44.3444,22200.0
2009-12-04 14:10:00,78.62,78.84,78.56,78.56,33100.0,44.3444,44.4685,44.3106,44.3106,33100.0
2009-12-04 14:20:00,78.58,78.62,78.4,78.62,25400.0,44.3219,44.3444,44.2203,44.3444,25400.0
2009-12-04 14:30:00,78.63,79.17,78.62,79.0,37800.0,44.3501,44.6546,44.3444,44.5588,37800.0
2009-12-04 14:40:00,79.0,79.09,78.92,78.94,28500.0,44.5588,44.6095,44.5136,44.5249,28500.0
2009-12-04 14:50:00,78.9,79.22,78.87,79.19,29400.0,44.5023,44.6828,44.4854,44.6659,29400.0
2009-12-04 15:00:00,79.16,79.32,79.09,79.25,42600.0,44.649,44.7392,44.6095,44.6998,42600.0
2009-12-04 15:10:00,79.25,79.28,79.2,79.25,55900.0,44.6998,44.7167,44.6716,44.6998,55900.0
2009-12-04 15:20:00,79.24,79.39,79.15,79.25,128900.0,44.6941,44.7787,44.6434,44.6998,128900.0
2009-12-04 15:30:00,79.24,79.5,79.23,79.32,57700.0,44.6941,44.8408,44.6885,44.7392,57700.0
2009-12-04 15:40:00,79.35,79.82,79.19,79.7,112500.0,44.7562,45.0213,44.6659,44.9536,112500.0
2009-12-04 15:50:00,79.68,79.95,79.64,79.78,241600.0,44.9423,45.0946,44.9197,44.9987,241600.0
2009-12-07 09:30:00,79.66,79.81,79.46,79.71,20000.0,44.931,45.0156,44.8182,44.9592,20000.0
2009-12-07 09:40:00,79.73,79.74,79.38,79.72,24700.0,44.9705,44.9761,44.7731,44.9649,24700.0
2009-12-07 09:50:00,79.72,79.83,79.55,79.73,23900.0,44.9649,45.0269,44.869,44.9705,23900.0
2009-12-07 10:00:00,79.72,79.73,79.09,79.35,22700.0,44.9649,44.9705,44.6095,44.7562,22700.0
2009-12-07 10:10:00,79.34,79.63,79.34,79.45,16500.0,44.7505,44.9141,44.7505,44.8126,16500.0
2009-12-07 10:20:00,79.4,79.41,79.13,79.26,23500.0,44.7844,44.79,44.6321,44.7054,23500.0
2009-12-07 10:30:00,79.23,79.36,79.23,79.3,26400.0,44.6885,44.7618,44.6885,44.728,26400.0
2009-12-07 10:40:00,79.3,79.32,79.02,79.13,24000.0,44.728,44.7392,44.57,44.6321,24000.0
2009-12-07 10:50:00,79.13,79.32,79.13,79.28,11000.0,44.6321,44.7392,44.6321,44.7167,11000.0
2009-12-07 11:00:00,79.25,79.25,78.96,79.0,17000.0,44.6998,44.6998,44.5362,44.5588,17000.0
2009-12-07 11:10:00,78.99,79.0,78.92,79.0,18300.0,44.5531,44.5588,44.5136,44.5588,18300.0
2009-12-07 11:20:00,79.0,79.0,78.95,78.97,17100.0,44.5588,44.5588,44.5305,44.5418,17100.0
2009-12-07 11:30:00,78.97,79.13,78.94,79.08,12300.0,44.5418,44.6321,44.5249,44.6039,12300.0
2009-12-07 11:40:00,79.07,79.2,79.07,79.11,7500.0,44.5982,44.6716,44.5982,44.6208,7500.0
2009-12-07 11:50:00,79.13,79.22,79.13,79.19,9600.0,44.6321,44.6828,44.6321,44.6659,9600.0
2009-12-07 12:00:00,79.24,79.25,79.18,79.25,5200.0,44.6941,44.6998,44.6603,44.6998,5200.0
2009-12-07 12:10:00,79.22,79.22,79.06,79.11,9800.0,44.6828,44.6828,44.5926,44.6208,9800.0
2009-12-07 12:20:00,79.12,79.14,78.99,79.1,6000.0,44.6264,44.6377,44.5531,44.6152,6000.0
2009-12-07 12:30:00,79.1,79.33,79.03,79.2,16100.0,44.6152,44.7449,44.5757,44.6716,16100.0
2009-12-07 12:40:00,79.19,79.41,79.13,79.26,15100.0,44.6659,44.79,44.6321,44.7054,15100.0
2009-12-07 12:50:00,79.28,79.32,79.17,79.25,7500.0,44.7167,44.7392,44.6546,44.6998,7500.0
2009-12-07 13:00:00,79.25,79.26,78.99,79.0,34400.0,44.6998,44.7054,44.5531,44.5588,34400.0
2009-12-07 13:10:00,79.0,79.08,78.92,79.01,25100.0,44.5588,44.6039,44.5136,44.5644,25100.0
2009-12-07 13:20:00,79.01,79.08,78.93,78.94,25500.0,44.5644,44.6039,44.5193,44.5249,25500.0
2009-12-07 13:30:00,78.94,78.96,78.7,78.73,20000.0,44.5249,44.5362,44.3895,44.4065,20000.0
2009-12-07 13:40:00,78.68,78.71,78.54,78.56,10500.0,44.3783,44.3952,44.2993,44.3106,10500.0
2009-12-07 13:50:00,78.59,78.59,78.18,78.29,31100.0,44.3275,44.3275,44.0962,44.1583,31100.0
2009-12-07 14:00:00,78.27,78.32,78.17,78.19,16000.0,44.147,44.1752,44.0906,44.1019,16000.0
2009-12-07 14:10:00,78.19,78.32,78.18,78.2,13100.0,44.1019,44.1752,44.0962,44.1075,13100.0
2009-12-07 14:20:00,78.2,78.26,77.95,77.96,23300.0,44.1075,44.1414,43.9665,43.9722,23300.0
2009-12-07 14:30:00,77.96,77.96,77.57,77.67,31600.0,43.9722,43.9722,43.7522,43.8086,31600.0
2009-12-07 14:40:00,77.65,77.72,77.42,77.47,33300.0,43.7973,43.8368,43.6676,43.6958,33300.0
2009-12-07 14:50:00,77.46,77.76,77.46,77.66,31300.0,43.6901,43.8593,43.6901,43.8029,31300.0
2009-12-07 15:00:00,77.72,78.04,77.53,78.03,47800.0,43.8368,44.0173,43.7296,44.0116,47800.0
2009-12-07 15:10:00,78.05,78.26,78.0,78.2,55800.0,44.0229,44.1414,43.9947,44.1075,55800.0
2009-12-07 15:20:00,78.2,78.23,77.97,77.99,32500.0,44.1075,44.1244,43.9778,43.9891,32500.0
2009-12-07 15:30:00,78.0,78.24,77.87,78.01,46200.0,43.9947,44.1301,43.9214,44.0004,46200.0
2009-12-07 15:40:00,78.01,78.65,78.01,78.26,101000.0,44.0004,44.3613,44.0004,44.1414,101000.0
2009-12-07 15:50:00,78.29,78.32,78.07,78.07,157400.0,44.1583,44.1752,44.0342,44.0342,157400.0
2009-12-08 09:30:00,77.82,78.17,77.59,77.9,37700.0,43.8932,44.0906,43.7635,43.9383,37700.0
2009-12-08 09:40:00,77.93,78.3,77.61,78.04,41400.0,43.9552,44.1639,43.7747,44.0173,41400.0
2009-12-08 09:50:00,78.05,78.06,77.73,77.73,68500.0,44.0229,44.0286,43.8424,43.8424,68500.0
2009-12-08 10:00:00,77.75,77.91,77.5,77.68,42200.0,43.8537,43.944,43.7127,43.8142,42200.0
2009-12-08 10:10:00,77.71,77.93,77.6,77.85,50700.0,43.8311,43.9552,43.7691,43.9101,50700.0
2009-12-08 10:20:00,77.85,78.1,77.85,78.06,80200.0,43.9101,44.0511,43.9101,44.0286,80200.0
2009-12-08 10:30:00,78.1,78.13,77.87,77.87,21800.0,44.0511,44.068,43.9214,43.9214,21800.0
2009-12-08 10:40:00,77.89,77.92,77.47,77.61,23700.0,43.9327,43.9496,43.6958,43.7747,23700.0
2009-12-08 10:50:00,77.6,77.64,77.4,77.55,34700.0,43.7691,43.7917,43.6563,43.7409,34700.0
2009-12-08 11:00:00,77.51,77.74,77.51,77.71,28400.0,43.7183,43.8481,43.7183,43.8311,28400.0
2009-12-08 11:10:00,77.7,77.74,77.52,77.54,14000.0,43.8255,43.8481,43.724,43.7353,14000.0
2009-12-08 11:20:00,77.54,77.73,77.54,77.72,11500.0,43.7353,43.8424,43.7353,43.8368,11500.0
2009-12-08 11:30:00,77.7,77.71,77.57,77.67,9100.0,43.8255,43.8311,43.7522,43.8086,9100.0
2009-12-08 11:40:00,77.64,77.75,77.64,77.7,32800.0,43.7917,43.8537,43.7917,43.8255,32800.0
2009-12-08 11:50:00,77.72,77.73,77.51,77.59,14600.0,43.8368,43.8424,43.7183,43.7635,14600.0
2009-12-08 12:00:00,77.57,77.72,77.57,77.7,18900.0,43.7522,43.8368,43.7522,43.8255,18900.0
2009-12-08 12:10:00,77.71,77.72,77.59,77.61,18400.0,43.8311,43.8368,43.7635,43.7747,18400.0
2009-12-08 12:20:00,77.62,77.67,77.47,77.62,12600.0,43.7804,43.8086,43.6958,43.7804,12600.0
2009-12-08 12:30:00,77.64,77.64,77.46,77.57,15500.0,43.7917,43.7917,43.6901,43.7522,15500.0
2009-12-08 12:40:00,77.56,77.72,77.5,77.68,11800.0,43.7465,43.8368,43.7127,43.8142,11800.0
2009-12-08 12:50:00,77.71,77.71,77.54,77.61,27000.0,43.8311,43.8311,43.7353,43.7747,27000.0
2009-12-08 13:00:00,77.62,77.71,77.59,77.63,18500.0,43.7804,43.8311,43.7635,43.786,18500.0
2009-12-08 13:10:00,77.64,77.64,77.47,77.51,13700.0,43.7917,43.7917,43.6958,43.7183,13700.0
2009-12-08 13:20:00,77.52,77.56,77.4,77.45,19600.0,43.724,43.7465,43.6563,43.6845,19600.0
2009-12-08 13:30:00,77.42,77.5,77.4,77.44,11000.0,43.6676,43.7127,43.6563,43.6789,11000.0
2009-12-08 13:40:00,77.44,77.58,77.4,77.46,29300.0,43.6789,43.7578,43.6563,43.6901,29300.0
2009-12-08 13:50:00,77.45,77.49,77.4,77.45,15000.0,43.6845,43.7071,43.6563,43.6845,15000.0
2009-12-08 14:00:00,77.45,77.58,77.41,77.55,19700.0,43.6845,43.7578,43.6619,43.7409,19700.0
2009-12-08 14:10:00,77.55,77.56,77.44,77.5,30300.0,43.7409,43.7465,43.6789,43.7127,30300.0
2009-12-08 14:20:00,77.47,77.49,77.3,77.41,30800.0,43.6958,43.7071,43.5999,43.6619,30800.0
2009-12-08 14:30:00,77.42,77.49,77.35,77.46,19700.0,43.6676,43.7071,43.6281,43.6901,19700.0
2009-12-08 14:40:00,77.47,77.47,77.31,77.35,17200.0,43.6958,43.6958,43.6055,43.6281,17200.0
2009-12-08 14:50:00,77.36,77.36,76.98,77.05,52100.0,43.6337,43.6337,43.4194,43.4589,52100.0
2009-12-08 15:00:00,77.04,77.29,77.0,77.29,22300.0,43.4532,43.5943,43.4307,43.5943,22300.0
2009-12-08 15:10:00,77.28,77.36,77.14,77.24,36500.0,43.5886,43.6337,43.5096,43.566,36500.0
2009-12-08 15:20:00,77.23,77.31,77.19,77.21,34500.0,43.5604,43.6055,43.5378,43.5491,34500.0
2009-12-08 15:30:00,77.2,77.26,77.06,77.13,47700.0,43.5435,43.5773,43.4645,43.504,47700.0
2009-12-08 15:40:00,77.14,77.33,77.14,77.26,59000.0,43.5096,43.6168,43.5096,43.5773,59000.0
2009-12-08 15:50:00,77.27,77.35,77.05,77.31,156200.0,43.583,43.6281,43.4589,43.6055,156200.0
2009-12-09 09:30:00,77.21,77.41,76.92,76.98,22700.0,43.5491,43.6619,43.3856,43.4194,22700.0
2009-12-09 09:40:00,76.92,77.17,76.82,77.14,19000.0,43.3856,43.5266,43.3292,43.5096,19000.0
2009-12-09 09:50:00,77.13,77.43,77.07,77.11,16700.0,43.504,43.6732,43.4702,43.4927,16700.0
2009-12-09 10:00:00,77.13,77.13,76.91,76.91,44000.0,43.504,43.504,43.3799,43.3799,44000.0
2009-12-09 10:10:00,76.96,77.0,76.89,76.94,32200.0,43.4081,43.4307,43.3686,43.3968,32200.0
2009-12-09 10:20:00,76.95,76.98,76.89,76.89,22400.0,43.4025,43.4194,43.3686,43.3686,22400.0
2009-12-09 10:30:00,76.88,77.18,76.82,77.17,61000.0,43.363,43.5322,43.3292,43.5266,61000.0
2009-12-09 10:40:00,77.17,77.44,77.17,77.31,33400.0,43.5266,43.6789,43.5266,43.6055,33400.0
2009-12-09 10:50:00,77.37,77.39,77.2,77.25,31300.0,43.6394,43.6507,43.5435,43.5717,31300.0
2009-12-09 11:00:00,77.26,77.3,77.19,77.25,28700.0,43.5773,43.5999,43.5378,43.5717,28700.0
2009-12-09 11:10:00,77.23,77.27,77.14,77.14,11700.0,43.5604,43.583,43.5096,43.5096,11700.0
2009-12-09 11:20:00,77.16,77.2,77.06,77.08,5600.0,43.5209,43.5435,43.4645,43.4758,5600.0
2009-12-09 11:30:00,77.1,77.17,77.0,77.17,20300.0,43.4871,43.5266,43.4307,43.5266,20300.0
2009-12-09 11:40:00,77.19,77.22,77.11,77.14,10100.0,43.5378,43.5548,43.4927,43.5096,10100.0
2009-12-09 11:50:00,77.16,77.22,77.12,77.18,7700.0,43.5209,43.5548,43.4984,43.5322,7700.0
2009-12-09 12:00:00,77.16,77.2,77.08,77.16,8400.0,43.5209,43.5435,43.4758,43.5209,8400.0
2009-12-09 12:10:00,77.14,77.2,76.98,77.01,23100.0,43.5096,43.5435,43.4194,43.4363,23100.0
2009-12-09 12:20:00,76.98,76.98,76.85,76.94,15200.0,43.4194,43.4194,43.3461,43.3968,15200.0
2009-12-09 12:30:00,76.94,77.0,76.86,76.9,28800.0,43.3968,43.4307,43.3517,43.3743,28800.0
2009-12-09 12:40:00,76.87,76.96,76.8,76.88,20400.0,43.3574,43.4081,43.3179,43.363,20400.0
2009-12-09 12:50:00,76.9,77.24,76.9,77.22,21400.0,43.3743,43.566,43.3743,43.5548,21400.0
2009-12-09 13:00:00,77.2,77.32,77.07,77.27,30600.0,43.5435,43.6112,43.4702,43.583,30600.0
2009-12-09 13:10:00,77.26,77.27,77.17,77.19,11900.0,43.5773,43.583,43.5266,43.5378,11900.0
2009-12-09 13:20:00,77.19,77.2,77.04,77.13,19800.0,43.5378,43.5435,43.4532,43.504,19800.0
2009-12-09 13:30:00,77.15,77.17,77.02,77.05,6300.0,43.5153,43.5266,43.442,43.4589,6300.0
2009-12-09 13:40:00,77.08,77.09,76.92,77.03,10400.0,43.4758,43.4814,43.3856,43.4476,10400.0
2009-12-09 13:50:00,77.04,77.13,76.99,77.02,10900.0,43.4532,43.504,43.425,43.442,10900.0
2009-12-09 14:00:00,77.02,77.22,77.02,77.18,7100.0,43.442,43.5548,43.442,43.5322,7100.0
2009-12-09 14:10:00,77.17,77.3,77.15,77.27,10200.0,43.5266,43.5999,43.5153,43.583,10200.0
2009-12-09 14:20:00,77.31,77.34,77.11,77.13,13000.0,43.6055,43.6225,43.4927,43.504,13000.0
2009-12-09 14:30:00,77.16,77.35,77.15,77.24,14100.0,43.5209,43.6281,43.5153,43.566,14100.0
2009-12-09 14:40:00,77.23,77.26,77.15,77.18,23400.0,43.5604,43.5773,43.5153,43.5322,23400.0
2009-12-09 14:50:00,77.15,77.34,77.15,77.22,34000.0,43.5153,43.6225,43.5153,43.5548,34000.0
2009-12-09 15:00:00,77.22,77.53,77.18,77.42,46900.0,43.5548,43.7296,43.5322,43.6676,46900.0
2009-12-09 15:10:00,77.41,77.57,77.4,77.51,37500.0,43.6619,43.7522,43.6563,43.7183,37500.0
2009-12-09 15:20:00,77.48,77.64,77.37,77.37,46700.0,43.7014,43.7917,43.6394,43.6394,46700.0
2009-12-09 15:30:00,77.36,77.41,77.09,77.09,39000.0,43.6337,43.6619,43.4814,43.4814,39000.0
2009-12-09 15:40:00,77.08,77.09,76.91,76.94,76500.0,43.4758,43.4814,43.3799,43.3968,76500.0
2009-12-09 15:50:00,76.93,77.09,76.9,76.97,142500.0,43.3912,43.4814,43.3743,43.4138,142500.0
2009-12-10 09:30:00,77.14,77.5,76.8,77.17,42200.0,43.5096,43.7127,43.3179,43.5266,42200.0
2009-12-10 09:40:00,77.22,77.29,76.88,76.94,24800.0,43.5548,43.5943,43.363,43.3968,24800.0
2009-12-10 09:50:00,76.96,77.0,76.58,76.59,39100.0,43.4081,43.4307,43.1938,43.1994,39100.0
2009-12-10 10:00:00,76.63,76.72,76.5,76.65,20900.0,43.222,43.2728,43.1487,43.2333,20900.0
2009-12-10 10:10:00,76.65,76.81,76.55,76.7,19900.0,43.2333,43.3235,43.1769,43.2615,19900.0
2009-12-10 10:20:00,76.71,76.87,76.59,76.82,17100.0,43.2671,43.3574,43.1994,43.3292,17100.0
2009-12-10 10:30:00,76.83,76.87,76.76,76.85,14900.0,43.3348,43.3574,43.2953,43.3461,14900.0
2009-12-10 10:40:00,76.9,76.99,76.75,76.81,19600.0,43.3743,43.425,43.2897,43.3235,19600.0
2009-12-10 10:50:00,76.79,76.83,76.63,76.7,15700.0,43.3122,43.3348,43.222,43.2615,15700.0
2009-12-10 11:00:00,76.7,76.72,76.54,76.57,17800.0,43.2615,43.2728,43.1712,43.1881,17800.0
2009-12-10 11:10:00,76.57,76.85,76.56,76.7,31700.0,43.1881,43.3461,43.1825,43.2615,31700.0
2009-12-10 11:20:00,76.7,76.71,76.35,76.36,34600.0,43.2615,43.2671,43.0641,43.0697,34600.0
2009-12-10 11:30:00,76.4,76.57,76.35,76.55,25800.0,43.0923,43.1881,43.0641,43.1769,25800.0
2009-12-10 11:40:00,76.55,76.55,76.39,76.46,23900.0,43.1769,43.1769,43.0866,43.1261,23900.0
2009-12-10 11:50:00,76.46,76.62,76.39,76.6,18000.0,43.1261,43.2163,43.0866,43.2051,18000.0
2009-12-10 12:00:00,76.58,76.79,76.57,76.76,23600.0,43.1938,43.3122,43.1881,43.2953,23600.0
2009-12-10 12:10:00,76.78,76.78,76.57,76.61,16300.0,43.3066,43.3066,43.1881,43.2107,16300.0
2009-12-10 12:20:00,76.61,76.78,76.6,76.78,18300.0,43.2107,43.3066,43.2051,43.3066,18300.0
2009-12-10 12:30:00,76.79,76.86,76.75,76.81,20600.0,43.3122,43.3517,43.2897,43.3235,20600.0
2009-12-10 12:40:00,76.85,76.89,76.75,76.75,22900.0,43.3461,43.3686,43.2897,43.2897,22900.0
2009-12-10 12:50:00,76.77,76.89,76.73,76.81,13600.0,43.301,43.3686,43.2784,43.3235,13600.0
2009-12-10 13:00:00,76.83,76.85,76.71,76.75,20400.0,43.3348,43.3461,43.2671,43.2897,20400.0
2009-12-10 13:10:00,76.75,76.78,76.5,76.51,21300.0,43.2897,43.3066,43.1487,43.1543,21300.0
2009-12-10 13:20:00,76.52,76.65,76.5,76.64,15100.0,43.1599,43.2333,43.1487,43.2276,15100.0
2009-12-10 13:30:00,76.64,76.78,76.59,76.78,18800.0,43.2276,43.3066,43.1994,43.3066,18800.0
2009-12-10 13:40:00,76.78,76.83,76.7,76.75,34400.0,43.3066,43.3348,43.2615,43.2897,34400.0
2009-12-10 13:50:00,76.75,76.77,76.6,76.69,47400.0,43.2897,43.301,43.2051,43.2558,47400.0
2009-12-10 14:00:00,76.68,76.71,76.6,76.61,22000.0,43.2502,43.2671,43.2051,43.2107,22000.0
2009-12-10 14:10:00,76.6,76.71,76.59,76.69,8100.0,43.2051,43.2671,43.1994,43.2558,8100.0
2009-12-10 14:20:00,76.72,76.84,76.71,76.81,16600.0,43.2728,43.3404,43.2671,43.3235,16600.0
2009-12-10 14:30:00,76.8,76.81,76.68,76.68,24300.0,43.3179,43.3235,43.2502,43.2502,24300.0
2009-12-10 14:40:00,76.66,76.72,76.6,76.6,29300.0,43.2389,43.2728,43.2051,43.2051,29300.0
2009-12-10 14:50:00,76.6,76.63,76.49,76.5,15100.0,43.2051,43.222,43.143,43.1487,15100.0
2009-12-10 15:00:00,76.49,76.55,76.32,76.35,39600.0,43.143,43.1769,43.0471,43.0641,39600.0
2009-12-10 15:10:00,76.34,76.51,76.34,76.44,15300.0,43.0584,43.1543,43.0584,43.1148,15300.0
2009-12-10 15:20:00,76.47,76.47,76.23,76.32,40600.0,43.1317,43.1317,42.9964,43.0471,40600.0
2009-12-10 15:30:00,76.32,76.62,76.28,76.62,57600.0,43.0471,43.2163,43.0246,43.2163,57600.0
2009-12-10 15:40:00,76.65,76.86,76.57,76.86,50700.0,43.2333,43.3517,43.1881,43.3517,50700.0
2009-12-10 15:50:00,76.86,76.86,76.67,76.75,101200.0,43.3517,43.3517,43.2445,43.2897,101200.0
2009-12-11 09:30:00,76.53,76.98,76.38,76.91,42100.0,43.4711,43.7267,43.3859,43.687,42100.0
2009-12-11 09:40:00,76.93,76.95,76.62,76.62,23800.0,43.6983,43.7097,43.5223,43.5223,23800.0
2009-12-11 09:50:00,76.62,77.04,76.57,76.75,35100.0,43.5223,43.7608,43.4939,43.5961,35100.0
2009-12-11 10:00:00,76.79,76.79,76.67,76.75,14600.0,43.6188,43.6188,43.5507,43.5961,14600.0
2009-12-11 10:10:00,76.73,76.8,76.7,76.78,16200.0,43.5847,43.6245,43.5677,43.6131,16200.0
2009-12-11 10:20:00,76.78,76.96,76.75,76.89,11000.0,43.6131,43.7154,43.5961,43.6756,11000.0
2009-12-11 10:30:00,76.91,76.98,76.87,76.95,8300.0,43.687,43.7267,43.6643,43.7097,8300.0
2009-12-11 10:40:00,76.94,77.22,76.9,77.1,18900.0,43.704,43.8631,43.6813,43.7949,18900.0
2009-12-11 10:50:00,77.12,77.21,77.08,77.16,25600.0,43.8063,43.8574,43.7835,43.829,25600.0
2009-12-11 11:00:00,77.15,77.17,76.95,76.99,15900.0,43.8233,43.8347,43.7097,43.7324,15900.0
2009-12-11 11:10:00,76.97,77.09,76.96,77.03,12500.0,43.7211,43.7892,43.7154,43.7551,12500.0
2009-12-11 11:20:00,77.03,77.04,76.86,76.92,17700.0,43.7551,43.7608,43.6586,43.6927,17700.0
2009-12-11 11:30:00,76.91,77.04,76.91,76.96,19700.0,43.687,43.7608,43.687,43.7154,19700.0
2009-12-11 11:40:00,76.92,76.96,76.83,76.94,15300.0,43.6927,43.7154,43.6415,43.704,15300.0
2009-12-11 11:50:00,76.93,77.03,76.89,76.98,12100.0,43.6983,43.7551,43.6756,43.7267,12100.0
2009-12-11 12:00:00,77.0,77.23,77.0,77.22,13300.0,43.7381,43.8688,43.7381,43.8631,13300.0
2009-12-11 12:10:00,77.22,77.25,77.17,77.17,16900.0,43.8631,43.8801,43.8347,43.8347,16900.0
2009-12-11 12:20:00,77.18,77.24,77.17,77.19,12100.0,43.8404,43.8744,43.8347,43.846,12100.0
2009-12-11 12:30:00,77.19,77.23,77.16,77.22,10200.0,43.846,43.8688,43.829,43.8631,10200.0
2009-12-11 12:40:00,77.21,77.23,77.16,77.19,6300.0,43.8574,43.8688,43.829,43.846,6300.0
2009-12-11 12:50:00,77.18,77.23,77.18,77.23,11600.0,43.8404,43.8688,43.8404,43.8688,11600.0
2009-12-11 13:00:00,77.24,77.25,77.19,77.24,12000.0,43.8744,43.8801,43.846,43.8744,12000.0
2009-12-11 13:10:00,77.24,77.33,77.23,77.32,13700.0,43.8744,43.9256,43.8688,43.9199,13700.0
2009-12-11 13:20:00,77.3,77.39,77.28,77.38,28700.0,43.9085,43.9596,43.8972,43.954,28700.0
2009-12-11 13:30:00,77.38,77.44,77.35,77.44,28100.0,43.954,43.988,43.9369,43.988,28100.0
2009-12-11 13:40:00,77.45,77.46,77.39,77.39,20600.0,43.9937,43.9994,43.9596,43.9596,20600.0
2009-12-11 13:50:00,77.39,77.52,77.38,77.52,21900.0,43.9596,44.0335,43.954,44.0335,21900.0
2009-12-11 14:00:00,77.51,77.63,77.44,77.58,31100.0,44.0278,44.096,43.988,44.0676,31100.0
2009-12-11 14:10:00,77.58,77.62,77.53,77.55,15300.0,44.0676,44.0903,44.0392,44.0505,15300.0
2009-12-11 14:20:00,77.56,77.58,77.47,77.47,10400.0,44.0562,44.0676,44.0051,44.0051,10400.0
2009-12-11 14:30:00,77.47,77.52,77.41,77.43,10300.0,44.0051,44.0335,43.971,43.9824,10300.0
2009-12-11 14:40:00,77.45,77.55,77.4,77.45,17100.0,43.9937,44.0505,43.9653,43.9937,17100.0
2009-12-11 14:50:00,77.46,77.54,77.46,77.54,9600.0,43.9994,44.0448,43.9994,44.0448,9600.0
2009-12-11 15:00:00,77.51,77.54,77.46,77.49,17800.0,44.0278,44.0448,43.9994,44.0164,17800.0
2009-12-11 15:10:00,77.49,77.57,77.45,77.45,14300.0,44.0164,44.0619,43.9937,43.9937,14300.0
2009-12-11 15:20:00,77.45,77.62,77.44,77.62,29300.0,43.9937,44.0903,43.988,44.0903,29300.0
2009-12-11 15:30:00,77.62,77.74,77.57,77.68,48300.0,44.0903,44.1584,44.0619,44.1244,48300.0
2009-12-11 15:40:00,77.69,77.69,77.39,77.46,106200.0,44.13,44.13,43.9596,43.9994,106200.0
2009-12-11 15:50:00,77.47,77.68,77.38,77.63,175000.0,44.0051,44.1244,43.954,44.096,175000.0
2009-12-14 09:30:00,78.57,79.63,77.85,77.86,82500.0,44.6299,45.232,44.2209,44.2266,82500.0
2009-12-14 09:40:00,77.88,78.0,77.68,77.76,33400.0,44.238,44.3061,44.1244,44.1698,33400.0
2009-12-14 09:50:00,77.76,77.85,77.59,77.75,20800.0,44.1698,44.2209,44.0732,44.1641,20800.0
2009-12-14 10:00:00,77.79,77.91,77.72,77.9,29200.0,44.1868,44.255,44.1471,44.2493,29200.0
2009-12-14 10:10:00,77.88,78.08,77.86,77.92,23500.0,44.238,44.3516,44.2266,44.2607,23500.0
2009-12-14 10:20:00,77.91,78.0,77.84,77.92,13000.0,44.255,44.3061,44.2152,44.2607,13000.0
2009-12-14 10:30:00,77.92,77.95,77.71,77.74,19400.0,44.2607,44.2777,44.1414,44.1584,19400.0
2009-12-14 10:40:00,77.7,77.75,77.64,77.75,14100.0,44.1357,44.1641,44.1016,44.1641,14100.0
2009-12-14 10:50:00,77.76,77.96,77.72,77.9,16800.0,44.1698,44.2834,44.1471,44.2493,16800.0
2009-12-14 11:00:00,77.89,77.95,77.86,77.93,9400.0,44.2436,44.2777,44.2266,44.2664,9400.0
2009-12-14 11:10:00,77.93,78.0,77.88,77.95,9300.0,44.2664,44.3061,44.238,44.2777,9300.0
2009-12-14 11:20:00,77.89,78.07,77.89,77.97,17100.0,44.2436,44.3459,44.2436,44.2891,17100.0
2009-12-14 11:30:00,77.98,78.19,77.98,78.19,11800.0,44.2948,44.4141,44.2948,44.4141,11800.0
2009-12-14 11:40:00,78.19,78.34,78.11,78.17,14200.0,44.4141,44.4993,44.3686,44.4027,14200.0
2009-12-14 11:50:00,78.15,78.23,78.13,78.2,9000.0,44.3913,44.4368,44.38,44.4197,9000.0
2009-12-14 12:00:00,78.23,78.29,78.21,78.29,9400.0,44.4368,44.4709,44.4254,44.4709,9400.0
2009-12-14 12:10:00,78.3,78.35,78.29,78.34,9400.0,44.4765,44.5049,44.4709,44.4993,9400.0
2009-12-14 12:20:00,78.35,78.46,78.34,78.43,9400.0,44.5049,44.5674,44.4993,44.5504,9400.0
2009-12-14 12:30:00,78.42,78.74,78.41,78.74,13000.0,44.5447,44.7265,44.539,44.7265,13000.0
2009-12-14 12:40:00,78.71,78.91,78.7,78.9,27300.0,44.7094,44.823,44.7038,44.8174,27300.0
2009-12-14 12:50:00,78.9,78.9,78.72,78.78,19900.0,44.8174,44.8174,44.7151,44.7492,19900.0
2009-12-14 13:00:00,78.77,78.86,78.69,78.78,17800.0,44.7435,44.7946,44.6981,44.7492,17800.0
2009-12-14 13:10:00,78.76,78.76,78.61,78.72,14700.0,44.7378,44.7378,44.6526,44.7151,14700.0
2009-12-14 13:20:00,78.71,78.87,78.71,78.84,11200.0,44.7094,44.8003,44.7094,44.7833,11200.0
2009-12-14 13:30:00,78.87,78.87,78.71,78.75,16800.0,44.8003,44.8003,44.7094,44.7322,16800.0
2009-12-14 13:40:00,78.76,78.78,78.7,78.77,15900.0,44.7378,44.7492,44.7038,44.7435,15900.0
2009-12-14 13:50:00,78.77,78.81,78.7,78.79,13500.0,44.7435,44.7662,44.7038,44.7549,13500.0
2009-12-14 14:00:00,78.76,78.83,78.76,78.82,11800.0,44.7378,44.7776,44.7378,44.7719,11800.0
2009-12-14 14:10:00,78.81,78.82,78.73,78.82,18600.0,44.7662,44.7719,44.7208,44.7719,18600.0
2009-12-14 14:20:00,78.82,78.88,78.82,78.85,19200.0,44.7719,44.806,44.7719,44.789,19200.0
2009-12-14 14:30:00,78.84,78.93,78.83,78.93,27700.0,44.7833,44.8344,44.7776,44.8344,27700.0
2009-12-14 14:40:00,78.92,79.06,78.92,79.05,16300.0,44.8287,44.9082,44.8287,44.9026,16300.0
2009-12-14 14:50:00,79.05,79.1,78.9,78.9,34100.0,44.9026,44.931,44.8174,44.8174,34100.0
2009-12-14 15:00:00,78.91,78.91,78.79,78.85,33900.0,44.823,44.823,44.7549,44.789,33900.0
2009-12-14 15:10:00,78.84,78.86,78.71,78.72,21000.0,44.7833,44.7946,44.7094,44.7151,21000.0
2009-12-14 15:20:00,78.72,78.76,78.66,78.7,17000.0,44.7151,44.7378,44.681,44.7038,17000.0
2009-12-14 15:30:00,78.72,78.95,78.72,78.9,43200.0,44.7151,44.8458,44.7151,44.8174,43200.0
2009-12-14 15:40:00,78.9,79.16,78.9,79.16,59300.0,44.8174,44.965,44.8174,44.965,59300.0
2009-12-14 15:50:00,79.15,79.18,79.02,79.09,132400.0,44.9594,44.9764,44.8855,44.9253,132400.0
2009-12-15 09:30:00,78.3,79.12,78.3,78.78,30900.0,44.4765,44.9423,44.4765,44.7492,30900.0
2009-12-15 09:40:00,78.78,78.79,78.59,78.59,21700.0,44.7492,44.7549,44.6413,44.6413,21700.0
2009-12-15 09:50:00,78.61,78.77,78.58,78.61,26900.0,44.6526,44.7435,44.6356,44.6526,26900.0
2009-12-15 10:00:00,78.6,78.78,78.6,78.75,33000.0,44.6469,44.7492,44.6469,44.7322,33000.0
2009-12-15 10:10:00,78.73,78.8,78.68,78.74,15500.0,44.7208,44.7606,44.6924,44.7265,15500.0
2009-12-15 10:20:00,78.72,78.8,78.61,78.73,18700.0,44.7151,44.7606,44.6526,44.7208,18700.0
2009-12-15 10:30:00,78.77,78.77,78.66,78.73,12800.0,44.7435,44.7435,44.681,44.7208,12800.0
2009-12-15 10:40:00,78.71,79.09,78.71,79.03,29700.0,44.7094,44.9253,44.7094,44.8912,29700.0
2009-12-15 10:50:00,79.02,79.08,78.96,79.0,10900.0,44.8855,44.9196,44.8514,44.8742,10900.0
2009-12-15 11:00:00,78.99,79.09,78.99,79.05,17300.0,44.8685,44.9253,44.8685,44.9026,17300.0
2009-12-15 11:10:00,79.06,79.08,78.97,78.98,11200.0,44.9082,44.9196,44.8571,44.8628,11200.0
2009-12-15 11:20:00,78.96,78.99,78.83,78.84,8600.0,44.8514,44.8685,44.7776,44.7833,8600.0
2009-12-15 11:30:00,78.81,78.83,78.77,78.81,6100.0,44.7662,44.7776,44.7435,44.7662,6100.0
2009-12-15 11:40:00,78.81,78.89,78.8,78.8,14200.0,44.7662,44.8117,44.7606,44.7606,14200.0
2009-12-15 11:50:00,78.81,78.82,78.55,78.6,24900.0,44.7662,44.7719,44.6185,44.6469,24900.0
2009-12-15 12:00:00,78.6,78.71,78.58,78.67,7600.0,44.6469,44.7094,44.6356,44.6867,7600.0
2009-12-15 12:10:00,78.67,78.67,78.46,78.49,12100.0,44.6867,44.6867,44.5674,44.5845,12100.0
2009-12-15 12:20:00,78.46,78.53,78.43,78.52,8200.0,44.5674,44.6072,44.5504,44.6015,8200.0
2009-12-15 12:30:00,78.49,78.56,78.49,78.55,9800.0,44.5845,44.6242,44.5845,44.6185,9800.0
2009-12-15 12:40:00,78.54,78.54,78.31,78.46,10200.0,44.6129,44.6129,44.4822,44.5674,10200.0
2009-12-15 12:50:00,78.45,78.45,78.39,78.44,4100.0,44.5617,44.5617,44.5277,44.5561,4100.0
2009-12-15 13:00:00,78.37,78.58,78.31,78.57,9900.0,44.5163,44.6356,44.4822,44.6299,9900.0
2009-12-15 13:10:00,78.58,78.58,78.39,78.39,5400.0,44.6356,44.6356,44.5277,44.5277,5400.0
2009-12-15 13:20:00,78.39,78.4,78.3,78.3,6500.0,44.5277,44.5333,44.4765,44.4765,6500.0
2009-12-15 13:30:00,78.3,78.4,78.3,78.36,11300.0,44.4765,44.5333,44.4765,44.5106,11300.0
2009-12-15 13:40:00,78.37,78.54,78.36,78.54,12100.0,44.5163,44.6129,44.5106,44.6129,12100.0
2009-12-15 13:50:00,78.53,78.56,78.43,78.43,16500.0,44.6072,44.6242,44.5504,44.5504,16500.0
2009-12-15 14:00:00,78.44,78.51,78.43,78.46,11400.0,44.5561,44.5958,44.5504,44.5674,11400.0
2009-12-15 14:10:00,78.46,78.53,78.46,78.5,6600.0,44.5674,44.6072,44.5674,44.5901,6600.0
2009-12-15 14:20:00,78.51,78.55,78.5,78.55,7100.0,44.5958,44.6185,44.5901,44.6185,7100.0
2009-12-15 14:30:00,78.53,78.56,78.49,78.54,10500.0,44.6072,44.6242,44.5845,44.6129,10500.0
2009-12-15 14:40:00,78.54,78.59,78.51,78.54,7300.0,44.6129,44.6413,44.5958,44.6129,7300.0
2009-12-15 14:50:00,78.54,78.63,78.46,78.62,27700.0,44.6129,44.664,44.5674,44.6583,27700.0
2009-12-15 15:00:00,78.62,78.69,78.57,78.65,17400.0,44.6583,44.6981,44.6299,44.6754,17400.0
2009-12-15 15:10:00,78.63,78.7,78.58,78.6,12800.0,44.664,44.7038,44.6356,44.6469,12800.0
2009-12-15 15:20:00,78.62,78.67,78.5,78.5,52800.0,44.6583,44.6867,44.5901,44.5901,52800.0
2009-12-15 15:30:00,78.5,78.53,78.28,78.34,50000.0,44.5901,44.6072,44.4652,44.4993,50000.0
2009-12-15 15:40:00,78.34,78.36,78.17,78.28,61200.0,44.4993,44.5106,44.4027,44.4652,61200.0
2009-12-15 15:50:00,78.26,78.42,78.25,78.37,112700.0,44.4538,44.5447,44.4481,44.5163,112700.0
2009-12-16 09:30:00,79.0,79.16,78.2,79.1,32900.0,44.8742,44.965,44.4197,44.931,32900.0
2009-12-16 09:40:00,79.12,79.35,79.0,79.24,25000.0,44.9423,45.073,44.8742,45.0105,25000.0
2009-12-16 09:50:00,79.25,79.26,79.03,79.08,25300.0,45.0162,45.0218,44.8912,44.9196,25300.0
2009-12-16 10:00:00,79.11,79.24,79.0,79.21,31100.0,44.9366,45.0105,44.8742,44.9934,31100.0
2009-12-16 10:10:00,79.23,79.37,79.13,79.2,17000.0,45.0048,45.0843,44.948,44.9878,17000.0
2009-12-16 10:20:00,79.24,79.31,79.1,79.2,13700.0,45.0105,45.0502,44.931,44.9878,13700.0
2009-12-16 10:30:00,79.21,79.37,79.2,79.37,25000.0,44.9934,45.0843,44.9878,45.0843,25000.0
2009-12-16 10:40:00,79.35,79.4,79.26,79.33,25000.0,45.073,45.1014,45.0218,45.0616,25000.0
2009-12-16 10:50:00,79.33,79.41,79.33,79.4,14700.0,45.0616,45.1071,45.0616,45.1014,14700.0
2009-12-16 11:00:00,79.38,79.43,79.37,79.42,19500.0,45.09,45.1184,45.0843,45.1127,19500.0
2009-12-16 11:10:00,79.42,79.48,79.37,79.42,16700.0,45.1127,45.1468,45.0843,45.1127,16700.0
2009-12-16 11:20:00,79.43,79.63,79.35,79.62,12600.0,45.1184,45.232,45.073,45.2263,12600.0
2009-12-16 11:30:00,79.6,79.6,79.41,79.47,8000.0,45.215,45.215,45.1071,45.1411,8000.0
2009-12-16 11:40:00,79.47,79.51,79.46,79.48,12400.0,45.1411,45.1639,45.1355,45.1468,12400.0
2009-12-16 11:50:00,79.51,79.71,79.5,79.66,41800.0,45.1639,45.2775,45.1582,45.2491,41800.0
2009-12-16 12:00:00,79.67,79.86,79.67,79.86,42100.0,45.2547,45.3627,45.2547,45.3627,42100.0
2009-12-16 12:10:00,79.86,79.87,79.78,79.82,21100.0,45.3627,45.3683,45.3172,45.3399,21100.0
2009-12-16 12:20:00,79.8,79.86,79.73,79.86,15600.0,45.3286,45.3627,45.2888,45.3627,15600.0
2009-12-16 12:30:00,79.82,79.82,79.72,79.77,9400.0,45.3399,45.3399,45.2831,45.3115,9400.0
2009-12-16 12:40:00,79.77,79.79,79.72,79.74,12700.0,45.3115,45.3229,45.2831,45.2945,12700.0
2009-12-16 12:50:00,79.74,79.76,79.72,79.75,13000.0,45.2945,45.3059,45.2831,45.3002,13000.0
2009-12-16 13:00:00,79.74,79.78,79.73,79.75,17100.0,45.2945,45.3172,45.2888,45.3002,17100.0
2009-12-16 13:10:00,79.76,79.76,79.67,79.69,4300.0,45.3059,45.3059,45.2547,45.2661,4300.0
2009-12-16 13:20:00,79.68,79.69,79.61,79.63,6300.0,45.2604,45.2661,45.2207,45.232,6300.0
2009-12-16 13:30:00,79.64,79.65,79.62,79.62,7400.0,45.2377,45.2434,45.2263,45.2263,7400.0
2009-12-16 13:40:00,79.62,79.69,79.62,79.67,10800.0,45.2263,45.2661,45.2263,45.2547,10800.0
2009-12-16 13:50:00,79.68,79.68,79.58,79.6,10500.0,45.2604,45.2604,45.2036,45.215,10500.0
2009-12-16 14:00:00,79.58,79.64,79.49,79.49,8100.0,45.2036,45.2377,45.1525,45.1525,8100.0
2009-12-16 14:10:00,79.51,79.67,79.47,79.63,11600.0,45.1639,45.2547,45.1411,45.232,11600.0
2009-12-16 14:20:00,79.65,79.67,79.4,79.64,20400.0,45.2434,45.2547,45.1014,45.2377,20400.0
2009-12-16 14:30:00,79.64,79.77,79.64,79.77,28100.0,45.2377,45.3115,45.2377,45.3115,28100.0
2009-12-16 14:40:00,79.77,79.78,79.62,79.63,27800.0,45.3115,45.3172,45.2263,45.232,27800.0
2009-12-16 14:50:00,79.58,79.58,79.45,79.48,26300.0,45.2036,45.2036,45.1298,45.1468,26300.0
2009-12-16 15:00:00,79.46,79.48,79.28,79.3,28200.0,45.1355,45.1468,45.0332,45.0446,28200.0
2009-12-16 15:10:00,79.31,79.48,79.28,79.48,23400.0,45.0502,45.1468,45.0332,45.1468,23400.0
2009-12-16 15:20:00,79.48,79.5,79.06,79.06,37700.0,45.1468,45.1582,44.9082,44.9082,37700.0
2009-12-16 15:30:00,79.1,79.34,79.09,79.31,34000.0,44.931,45.0673,44.9253,45.0502,34000.0
2009-12-16 15:40:00,79.3,79.31,79.13,79.31,58300.0,45.0446,45.0502,44.948,45.0502,58300.0
2009-12-16 15:50:00,79.3,79.5,79.24,79.39,105600.0,45.0446,45.1582,45.0105,45.0957,105600.0
2009-12-17 09:30:00,78.87,79.35,78.62,78.81,31300.0,44.8003,45.073,44.6583,44.7662,31300.0
2009-12-17 09:40:00,78.76,79.21,78.7,79.19,16500.0,44.7378,44.9934,44.7038,44.9821,16500.0
2009-12-17 09:50:00,79.19,79.19,78.9,78.9,27700.0,44.9821,44.9821,44.8174,44.8174,27700.0
2009-12-17 10:00:00,78.9,79.07,78.83,79.05,17400.0,44.8174,44.9139,44.7776,44.9026,17400.0
2009-12-17 10:10:00,79.11,79.35,79.09,79.35,13900.0,44.9366,45.073,44.9253,45.073,13900.0
2009-12-17 10:20:00,79.34,79.38,79.02,79.07,13600.0,45.0673,45.09,44.8855,44.9139,13600.0
2009-12-17 10:30:00,79.08,79.09,78.97,79.06,14000.0,44.9196,44.9253,44.8571,44.9082,14000.0
2009-12-17 10:40:00,79.06,79.26,79.03,79.25,38000.0,44.9082,45.0218,44.8912,45.0162,38000.0
2009-12-17 10:50:00,79.24,79.58,79.24,79.56,16400.0,45.0105,45.2036,45.0105,45.1923,16400.0
2009-12-17 11:00:00,79.55,79.7,79.44,79.58,33000.0,45.1866,45.2718,45.1241,45.2036,33000.0
2009-12-17 11:10:00,79.58,79.59,79.47,79.54,13500.0,45.2036,45.2093,45.1411,45.1809,13500.0
2009-12-17 11:20:00,79.55,79.56,79.32,79.34,15100.0,45.1866,45.1923,45.0559,45.0673,15100.0
2009-12-17 11:30:00,79.31,79.46,79.22,79.41,9700.0,45.0502,45.1355,44.9991,45.1071,9700.0
2009-12-17 11:40:00,79.38,79.38,79.15,79.21,8500.0,45.09,45.09,44.9594,44.9934,8500.0
2009-12-17 11:50:00,79.23,79.27,79.17,79.23,10500.0,45.0048,45.0275,44.9707,45.0048,10500.0
2009-12-17 12:00:00,79.23,79.23,79.11,79.22,6600.0,45.0048,45.0048,44.9366,44.9991,6600.0
2009-12-17 12:10:00,79.21,79.28,79.2,79.23,6900.0,44.9934,45.0332,44.9878,45.0048,6900.0
2009-12-17 12:20:00,79.23,79.25,79.01,79.04,6900.0,45.0048,45.0162,44.8798,44.8969,6900.0
2009-12-17 12:30:00,79.01,79.04,78.94,78.98,10800.0,44.8798,44.8969,44.8401,44.8628,10800.0
2009-12-17 12:40:00,78.99,79.0,78.69,78.69,10200.0,44.8685,44.8742,44.6981,44.6981,10200.0
2009-12-17 12:50:00,78.68,78.75,78.59,78.67,21000.0,44.6924,44.7322,44.6413,44.6867,21000.0
2009-12-17 13:00:00,78.69,78.7,78.63,78.7,8100.0,44.6981,44.7038,44.664,44.7038,8100.0
2009-12-17 13:10:00,78.66,78.74,78.61,78.74,8400.0,44.681,44.7265,44.6526,44.7265,8400.0
2009-12-17 13:20:00,78.74,78.96,78.69,78.92,10000.0,44.7265,44.8514,44.6981,44.8287,10000.0
2009-12-17 13:30:00,78.93,79.0,78.85,78.91,9700.0,44.8344,44.8742,44.789,44.823,9700.0
2009-12-17 13:40:00,78.91,78.93,78.8,78.85,9400.0,44.823,44.8344,44.7606,44.789,9400.0
2009-12-17 13:50:00,78.82,78.97,78.78,78.96,10400.0,44.7719,44.8571,44.7492,44.8514,10400.0
2009-12-17 14:00:00,78.97,79.11,78.94,79.1,24500.0,44.8571,44.9366,44.8401,44.931,24500.0
2009-12-17 14:10:00,79.08,79.12,79.02,79.07,8800.0,44.9196,44.9423,44.8855,44.9139,8800.0
2009-12-17 14:20:00,79.07,79.11,79.02,79.1,6400.0,44.9139,44.9366,44.8855,44.931,6400.0
2009-12-17 14:30:00,79.1,79.29,79.07,79.25,11200.0,44.931,45.0389,44.9139,45.0162,11200.0
2009-12-17 14:40:00,79.22,79.22,79.05,79.08,6600.0,44.9991,44.9991,44.9026,44.9196,6600.0
2009-12-17 14:50:00,79.09,79.22,79.02,79.21,16400.0,44.9253,44.9991,44.8855,44.9934,16400.0
2009-12-17 15:00:00,79.18,79.34,79.17,79.31,11700.0,44.9764,45.0673,44.9707,45.0502,11700.0
2009-12-17 15:10:00,79.32,79.42,79.19,79.42,35700.0,45.0559,45.1127,44.9821,45.1127,35700.0
2009-12-17 15:20:00,79.42,79.45,79.27,79.41,37200.0,45.1127,45.1298,45.0275,45.1071,37200.0
2009-12-17 15:30:00,79.4,79.55,79.35,79.5,59100.0,45.1014,45.1866,45.073,45.1582,59100.0
2009-12-17 15:40:00,79.5,79.74,79.39,79.53,81800.0,45.1582,45.2945,45.0957,45.1752,81800.0
2009-12-17 15:50:00,79.5,79.54,79.28,79.3,108700.0,45.1582,45.1809,45.0332,45.0446,108700.0
2009-12-18 09:30:00,79.57,79.6,79.3,79.39,214300.0,45.1979,45.215,45.0446,45.0957,214300.0
2009-12-18 09:40:00,79.33,79.52,79.33,79.36,10800.0,45.0616,45.1695,45.0616,45.0786,10800.0
2009-12-18 09:50:00,79.41,79.42,79.25,79.27,8900.0,45.1071,45.1127,45.0162,45.0275,8900.0
2009-12-18 10:00:00,79.28,79.28,78.93,78.96,28200.0,45.0332,45.0332,44.8344,44.8514,28200.0
2009-12-18 10:10:00,78.93,78.99,78.78,78.83,9700.0,44.8344,44.8685,44.7492,44.7776,9700.0
2009-12-18 10:20:00,78.83,78.89,78.74,78.81,9200.0,44.7776,44.8117,44.7265,44.7662,9200.0
2009-12-18 10:30:00,78.8,78.8,78.65,78.68,10000.0,44.7606,44.7606,44.6754,44.6924,10000.0
2009-12-18 10:40:00,78.68,78.73,78.61,78.61,8600.0,44.6924,44.7208,44.6526,44.6526,8600.0
2009-12-18 10:50:00,78.62,78.77,78.62,78.73,11000.0,44.6583,44.7435,44.6583,44.7208,11000.0
2009-12-18 11:00:00,78.73,78.75,78.62,78.62,10300.0,44.7208,44.7322,44.6583,44.6583,10300.0
2009-12-18 11:10:00,78.6,78.68,78.29,78.41,15800.0,44.6469,44.6924,44.4709,44.539,15800.0
2009-12-18 11:20:00,78.38,78.4,78.22,78.27,7600.0,44.522,44.5333,44.4311,44.4595,7600.0
2009-12-18 11:30:00,78.28,78.47,78.28,78.38,10200.0,44.4652,44.5731,44.4652,44.522,10200.0
2009-12-18 11:40:00,78.37,78.37,78.16,78.19,11000.0,44.5163,44.5163,44.397,44.4141,11000.0
2009-12-18 11:50:00,78.19,78.25,78.16,78.18,6200.0,44.4141,44.4481,44.397,44.4084,6200.0
2009-12-18 12:00:00,78.2,78.29,78.16,78.24,11000.0,44.4197,44.4709,44.397,44.4425,11000.0
2009-12-18 12:10:00,78.25,78.4,78.25,78.33,8900.0,44.4481,44.5333,44.4481,44.4936,8900.0
2009-12-18 12:20:00,78.34,78.36,78.31,78.33,4800.0,44.4993,44.5106,44.4822,44.4936,4800.0
2009-12-18 12:30:00,78.35,78.36,78.25,78.34,7300.0,44.5049,44.5106,44.4481,44.4993,7300.0
2009-12-18 12:40:00,78.32,78.33,78.24,78.33,15800.0,44.4879,44.4936,44.4425,44.4936,15800.0
2009-12-18 12:50:00,78.34,78.37,78.26,78.34,8100.0,44.4993,44.5163,44.4538,44.4993,8100.0
2009-12-18 13:00:00,78.34,78.4,78.29,78.39,6800.0,44.4993,44.5333,44.4709,44.5277,6800.0
2009-12-18 13:10:00,78.39,78.49,78.38,78.42,12300.0,44.5277,44.5845,44.522,44.5447,12300.0
2009-12-18 13:20:00,78.44,78.62,78.41,78.58,20000.0,44.5561,44.6583,44.539,44.6356,20000.0
2009-12-18 13:30:00,78.6,78.6,78.35,78.4,12400.0,44.6469,44.6469,44.5049,44.5333,12400.0
2009-12-18 13:40:00,78.42,78.48,78.41,78.41,7600.0,44.5447,44.5788,44.539,44.539,7600.0
2009-12-18 13:50:00,78.43,78.51,78.4,78.5,10200.0,44.5504,44.5958,44.5333,44.5901,10200.0
2009-12-18 14:00:00,78.53,78.53,78.4,78.49,5500.0,44.6072,44.6072,44.5333,44.5845,5500.0
2009-12-18 14:10:00,78.5,78.53,78.4,78.53,11700.0,44.5901,44.6072,44.5333,44.6072,11700.0
2009-12-18 14:20:00,78.52,78.6,78.46,78.6,15500.0,44.6015,44.6469,44.5674,44.6469,15500.0
2009-12-18 14:30:00,78.57,78.67,78.54,78.67,12400.0,44.6299,44.6867,44.6129,44.6867,12400.0
2009-12-18 14:40:00,78.67,78.83,78.67,78.75,16500.0,44.6867,44.7776,44.6867,44.7322,16500.0
2009-12-18 14:50:00,78.76,78.93,78.75,78.88,14900.0,44.7378,44.8344,44.7322,44.806,14900.0
2009-12-18 15:00:00,78.87,79.16,78.87,79.14,25600.0,44.8003,44.965,44.8003,44.9537,25600.0
2009-12-18 15:10:00,79.14,79.36,79.13,79.35,26800.0,44.9537,45.0786,44.948,45.073,26800.0
2009-12-18 15:20:00,79.35,79.48,79.34,79.38,32800.0,45.073,45.1468,45.0673,45.09,32800.0
2009-12-18 15:30:00,79.35,79.35,79.11,79.3,33500.0,45.073,45.073,44.9366,45.0446,33500.0
2009-12-18 15:40:00,79.29,79.38,79.13,79.27,75100.0,45.0389,45.09,44.948,45.0275,75100.0
2009-12-18 15:50:00,79.26,79.47,79.16,79.39,154300.0,45.0218,45.1411,44.965,45.0957,154300.0
2009-12-21 09:30:00,79.71,80.16,79.7,80.07,42900.0,45.2775,45.5331,45.2718,45.4819,42900.0
2009-12-21 09:40:00,80.02,80.08,79.42,79.46,27800.0,45.4535,45.4876,45.1127,45.1355,27800.0
2009-12-21 09:50:00,79.46,79.93,79.44,79.71,15900.0,45.1355,45.4024,45.1241,45.2775,15900.0
2009-12-21 10:00:00,79.73,79.75,79.54,79.67,50400.0,45.2888,45.3002,45.1809,45.2547,50400.0
2009-12-21 10:10:00,79.67,80.04,79.67,79.98,16300.0,45.2547,45.4649,45.2547,45.4308,16300.0
2009-12-21 10:20:00,79.99,80.19,79.97,80.16,19900.0,45.4365,45.5501,45.4251,45.5331,19900.0
2009-12-21 10:30:00,80.19,80.31,80.1,80.31,30400.0,45.5501,45.6183,45.499,45.6183,30400.0
2009-12-21 10:40:00,80.29,80.35,80.26,80.3,25000.0,45.6069,45.641,45.5899,45.6126,25000.0
2009-12-21 10:50:00,80.3,80.49,80.3,80.47,21400.0,45.6126,45.7205,45.6126,45.7092,21400.0
2009-12-21 11:00:00,80.48,80.48,80.4,80.44,16100.0,45.7148,45.7148,45.6694,45.6921,16100.0
2009-12-21 11:10:00,80.4,80.46,80.28,80.35,13000.0,45.6694,45.7035,45.6012,45.641,13000.0
2009-12-21 11:20:00,80.33,80.35,80.16,80.2,7200.0,45.6296,45.641,45.5331,45.5558,7200.0
2009-12-21 11:30:00,80.19,80.33,80.17,80.32,9200.0,45.5501,45.6296,45.5388,45.624,9200.0
2009-12-21 11:40:00,80.32,80.32,80.23,80.29,6800.0,45.624,45.624,45.5728,45.6069,6800.0
2009-12-21 11:50:00,80.29,80.4,80.26,80.37,8600.0,45.6069,45.6694,45.5899,45.6524,8600.0
2009-12-21 12:00:00,80.34,80.47,80.29,80.43,7300.0,45.6353,45.7092,45.6069,45.6864,7300.0
2009-12-21 12:10:00,80.42,80.57,80.41,80.49,12000.0,45.6808,45.766,45.6751,45.7205,12000.0
2009-12-21 12:20:00,80.46,80.58,80.46,80.51,8800.0,45.7035,45.7716,45.7035,45.7319,8800.0
2009-12-21 12:30:00,80.52,80.52,80.39,80.48,16900.0,45.7376,45.7376,45.6637,45.7148,16900.0
2009-12-21 12:40:00,80.48,80.53,80.4,80.43,6400.0,45.7148,45.7432,45.6694,45.6864,6400.0
2009-12-21 12:50:00,80.44,80.56,80.44,80.47,8800.0,45.6921,45.7603,45.6921,45.7092,8800.0
2009-12-21 13:00:00,80.47,80.47,80.44,80.44,4300.0,45.7092,45.7092,45.6921,45.6921,4300.0
2009-12-21 13:10:00,80.45,80.51,80.3,80.35,9600.0,45.6978,45.7319,45.6126,45.641,9600.0
2009-12-21 13:20:00,80.36,80.4,80.31,80.34,5600.0,45.6467,45.6694,45.6183,45.6353,5600.0
2009-12-21 13:30:00,80.35,80.35,80.27,80.27,4900.0,45.641,45.641,45.5956,45.5956,4900.0
2009-12-21 13:40:00,80.3,80.4,80.28,80.39,5000.0,45.6126,45.6694,45.6012,45.6637,5000.0
2009-12-21 13:50:00,80.41,80.41,80.33,80.36,5400.0,45.6751,45.6751,45.6296,45.6467,5400.0
2009-12-21 14:00:00,80.36,80.41,80.27,80.39,10300.0,45.6467,45.6751,45.5956,45.6637,10300.0
2009-12-21 14:10:00,80.38,80.47,80.38,80.38,7900.0,45.658,45.7092,45.658,45.658,7900.0
2009-12-21 14:20:00,80.37,80.45,80.34,80.37,4700.0,45.6524,45.6978,45.6353,45.6524,4700.0
2009-12-21 14:30:00,80.38,80.46,80.37,80.44,5500.0,45.658,45.7035,45.6524,45.6921,5500.0
2009-12-21 14:40:00,80.46,80.55,80.43,80.5,14300.0,45.7035,45.7546,45.6864,45.7262,14300.0
2009-12-21 14:50:00,80.51,80.58,80.45,80.52,20600.0,45.7319,45.7716,45.6978,45.7376,20600.0
2009-12-21 15:00:00,80.52,80.58,80.48,80.51,14400.0,45.7376,45.7716,45.7148,45.7319,14400.0
2009-12-21 15:10:00,80.51,80.52,80.38,80.41,45900.0,45.7319,45.7376,45.658,45.6751,45900.0
2009-12-21 15:20:00,80.42,80.44,80.38,80.39,12100.0,45.6808,45.6921,45.658,45.6637,12100.0
2009-12-21 15:30:00,80.38,80.43,80.32,80.43,22500.0,45.658,45.6864,45.624,45.6864,22500.0
2009-12-21 15:40:00,80.44,80.51,80.43,80.48,56500.0,45.6921,45.7319,45.6864,45.7148,56500.0
2009-12-21 15:50:00,80.48,80.52,80.44,80.44,176700.0,45.7148,45.7376,45.6921,45.6921,176700.0
2009-12-22 09:30:00,80.4,80.81,80.11,80.81,21700.0,45.6694,45.9023,45.5047,45.9023,21700.0
2009-12-22 09:40:00,80.74,80.86,80.55,80.76,20500.0,45.8625,45.9307,45.7546,45.8739,20500.0
2009-12-22 09:50:00,80.78,81.06,80.65,81.01,22600.0,45.8852,46.0443,45.8114,46.0159,22600.0
2009-12-22 10:00:00,81.06,81.25,80.71,80.98,37300.0,46.0443,46.1522,45.8455,45.9989,37300.0
2009-12-22 10:10:00,80.98,81.0,80.85,80.9,20500.0,45.9989,46.0102,45.925,45.9534,20500.0
2009-12-22 10:20:00,80.9,81.06,80.9,80.93,36300.0,45.9534,46.0443,45.9534,45.9705,36300.0
2009-12-22 10:30:00,80.92,81.0,80.84,80.97,30000.0,45.9648,46.0102,45.9193,45.9932,30000.0
2009-12-22 10:40:00,80.97,81.0,80.94,80.99,34900.0,45.9932,46.0102,45.9761,46.0045,34900.0
2009-12-22 10:50:00,80.99,81.07,80.94,80.98,68100.0,46.0045,46.05,45.9761,45.9989,68100.0
2009-12-22 11:00:00,80.97,81.0,80.92,81.0,24000.0,45.9932,46.0102,45.9648,46.0102,24000.0
2009-12-22 11:10:00,80.99,81.08,80.96,81.02,37900.0,46.0045,46.0557,45.9875,46.0216,37900.0
2009-12-22 11:20:00,81.0,81.16,81.0,81.14,20500.0,46.0102,46.1011,46.0102,46.0897,20500.0
2009-12-22 11:30:00,81.12,81.21,81.07,81.21,23100.0,46.0784,46.1295,46.05,46.1295,23100.0
2009-12-22 11:40:00,81.21,81.25,81.18,81.25,15300.0,46.1295,46.1522,46.1125,46.1522,15300.0
2009-12-22 11:50:00,81.25,81.37,81.22,81.34,21900.0,46.1522,46.2204,46.1352,46.2033,21900.0
2009-12-22 12:00:00,81.36,81.5,81.35,81.5,30300.0,46.2147,46.2942,46.209,46.2942,30300.0
2009-12-22 12:10:00,81.5,81.5,81.4,81.43,18400.0,46.2942,46.2942,46.2374,46.2545,18400.0
2009-12-22 12:20:00,81.44,81.65,81.43,81.64,25400.0,46.2601,46.3794,46.2545,46.3738,25400.0
2009-12-22 12:30:00,81.65,81.82,81.65,81.67,36100.0,46.3794,46.476,46.3794,46.3908,36100.0
2009-12-22 12:40:00,81.67,81.8,81.67,81.73,20100.0,46.3908,46.4646,46.3908,46.4249,20100.0
2009-12-22 12:50:00,81.73,81.76,81.7,81.74,10700.0,46.4249,46.4419,46.4078,46.4306,10700.0
2009-12-22 13:00:00,81.75,81.85,81.75,81.85,23400.0,46.4362,46.493,46.4362,46.493,23400.0
2009-12-22 13:10:00,81.87,81.92,81.84,81.89,19800.0,46.5044,46.5328,46.4874,46.5158,19800.0
2009-12-22 13:20:00,81.9,81.9,81.77,81.86,20500.0,46.5214,46.5214,46.4476,46.4987,20500.0
2009-12-22 13:30:00,81.86,81.96,81.84,81.95,40600.0,46.4987,46.5555,46.4874,46.5498,40600.0
2009-12-22 13:40:00,81.96,82.0,81.87,81.87,23000.0,46.5555,46.5782,46.5044,46.5044,23000.0
2009-12-22 13:50:00,81.88,81.9,81.82,81.82,21300.0,46.5101,46.5214,46.476,46.476,21300.0
2009-12-22 14:00:00,81.83,81.83,81.66,81.73,22600.0,46.4817,46.4817,46.3851,46.4249,22600.0
2009-12-22 14:10:00,81.73,81.79,81.71,81.74,19900.0,46.4249,46.459,46.4135,46.4306,19900.0
2009-12-22 14:20:00,81.74,81.75,81.66,81.74,17600.0,46.4306,46.4362,46.3851,46.4306,17600.0
2009-12-22 14:30:00,81.74,81.74,81.68,81.69,13600.0,46.4306,46.4306,46.3965,46.4022,13600.0
2009-12-22 14:40:00,81.7,81.75,81.65,81.68,19300.0,46.4078,46.4362,46.3794,46.3965,19300.0
2009-12-22 14:50:00,81.68,81.7,81.63,81.66,26200.0,46.3965,46.4078,46.3681,46.3851,26200.0
2009-12-22 15:00:00,81.65,81.7,81.6,81.65,31400.0,46.3794,46.4078,46.351,46.3794,31400.0
2009-12-22 15:10:00,81.66,81.74,81.62,81.72,30800.0,46.3851,46.4306,46.3624,46.4192,30800.0
2009-12-22 15:20:00,81.72,81.81,81.7,81.72,34600.0,46.4192,46.4703,46.4078,46.4192,34600.0
2009-12-22 15:30:00,81.73,81.98,81.73,81.9,50500.0,46.4249,46.5669,46.4249,46.5214,50500.0
2009-12-22 15:40:00,81.89,81.96,81.71,81.94,78800.0,46.5158,46.5555,46.4135,46.5442,78800.0
2009-12-22 15:50:00,81.92,82.07,81.85,81.93,152500.0,46.5328,46.618,46.493,46.5385,152500.0
2009-12-23 09:30:00,82.17,82.17,81.95,81.96,24200.0,46.6748,46.6748,46.5498,46.5555,24200.0
2009-12-23 09:40:00,81.95,82.0,81.82,81.9,14300.0,46.5498,46.5782,46.476,46.5214,14300.0
2009-12-23 09:50:00,81.88,82.07,81.8,82.02,45700.0,46.5101,46.618,46.4646,46.5896,45700.0
2009-12-23 10:00:00,82.01,82.21,81.76,82.17,55200.0,46.5839,46.6975,46.4419,46.6748,55200.0
2009-12-23 10:10:00,82.18,82.26,82.08,82.1,14800.0,46.6805,46.7259,46.6237,46.635,14800.0
2009-12-23 10:20:00,82.11,82.13,81.78,81.78,19500.0,46.6407,46.6521,46.4533,46.4533,19500.0
2009-12-23 10:30:00,81.79,81.92,81.74,81.9,11200.0,46.459,46.5328,46.4306,46.5214,11200.0
2009-12-23 10:40:00,81.91,81.96,81.86,81.94,11800.0,46.5271,46.5555,46.4987,46.5442,11800.0
2009-12-23 10:50:00,81.92,82.03,81.89,82.0,5100.0,46.5328,46.5953,46.5158,46.5782,5100.0
2009-12-23 11:00:00,81.98,81.98,81.86,81.88,9700.0,46.5669,46.5669,46.4987,46.5101,9700.0
2009-12-23 11:10:00,81.89,81.98,81.88,81.92,6400.0,46.5158,46.5669,46.5101,46.5328,6400.0
2009-12-23 11:20:00,81.93,82.04,81.91,82.02,11500.0,46.5385,46.601,46.5271,46.5896,11500.0
2009-12-23 11:30:00,82.03,82.12,82.03,82.11,15100.0,46.5953,46.6464,46.5953,46.6407,15100.0
2009-12-23 11:40:00,82.11,82.18,82.09,82.1,6600.0,46.6407,46.6805,46.6294,46.635,6600.0
2009-12-23 11:50:00,82.11,82.2,82.09,82.19,11500.0,46.6407,46.6918,46.6294,46.6862,11500.0
2009-12-23 12:00:00,82.17,82.41,82.13,82.4,26400.0,46.6748,46.8111,46.6521,46.8055,26400.0
2009-12-23 12:10:00,82.41,82.43,82.4,82.41,13900.0,46.8111,46.8225,46.8055,46.8111,13900.0
2009-12-23 12:20:00,82.41,82.43,82.4,82.41,14700.0,46.8111,46.8225,46.8055,46.8111,14700.0
2009-12-23 12:30:00,82.4,82.49,82.36,82.49,24800.0,46.8055,46.8566,46.7827,46.8566,24800.0
2009-12-23 12:40:00,82.47,82.51,82.46,82.49,25700.0,46.8452,46.8679,46.8395,46.8566,25700.0
2009-12-23 12:50:00,82.49,82.62,82.43,82.62,32800.0,46.8566,46.9304,46.8225,46.9304,32800.0
2009-12-23 13:00:00,82.62,82.74,82.6,82.7,19900.0,46.9304,46.9986,46.9191,46.9759,19900.0
2009-12-23 13:10:00,82.71,82.78,82.69,82.72,12500.0,46.9815,47.0213,46.9702,46.9872,12500.0
2009-12-23 13:20:00,82.72,82.91,82.72,82.87,14200.0,46.9872,47.0951,46.9872,47.0724,14200.0
2009-12-23 13:30:00,82.89,83.08,82.89,83.08,16800.0,47.0838,47.1917,47.0838,47.1917,16800.0
2009-12-23 13:40:00,83.08,83.39,83.05,83.39,24100.0,47.1917,47.3678,47.1747,47.3678,24100.0
2009-12-23 13:50:00,83.39,83.45,83.25,83.3,33300.0,47.3678,47.4019,47.2883,47.3167,33300.0
2009-12-23 14:00:00,83.3,83.41,83.3,83.4,41300.0,47.3167,47.3792,47.3167,47.3735,41300.0
2009-12-23 14:10:00,83.38,83.5,83.35,83.35,23200.0,47.3621,47.4303,47.3451,47.3451,23200.0
2009-12-23 14:20:00,83.35,83.35,83.11,83.2,18900.0,47.3451,47.3451,47.2088,47.2599,18900.0
2009-12-23 14:30:00,83.18,83.21,83.03,83.13,14700.0,47.2485,47.2656,47.1633,47.2201,14700.0
2009-12-23 14:40:00,83.12,83.19,83.08,83.19,16000.0,47.2144,47.2542,47.1917,47.2542,16000.0
2009-12-23 14:50:00,83.18,83.19,83.11,83.12,13500.0,47.2485,47.2542,47.2088,47.2144,13500.0
2009-12-23 15:00:00,83.13,83.25,83.12,83.19,23600.0,47.2201,47.2883,47.2144,47.2542,23600.0
2009-12-23 15:10:00,83.19,83.23,83.16,83.19,29400.0,47.2542,47.2769,47.2372,47.2542,29400.0
2009-12-23 15:20:00,83.19,83.22,83.08,83.17,28000.0,47.2542,47.2712,47.1917,47.2428,28000.0
2009-12-23 15:30:00,83.18,83.22,83.01,83.08,37300.0,47.2485,47.2712,47.1519,47.1917,37300.0
2009-12-23 15:40:00,83.09,83.12,82.79,82.79,35800.0,47.1974,47.2144,47.027,47.027,35800.0
2009-12-23 15:50:00,82.79,82.97,82.75,82.87,149400.0,47.027,47.1292,47.0043,47.0724,149400.0
2009-12-24 09:30:00,83.48,83.59,83.18,83.49,42300.0,47.4189,47.4814,47.2485,47.4246,42300.0
2009-12-24 09:40:00,83.48,83.97,83.48,83.81,14700.0,47.4189,47.6973,47.4189,47.6064,14700.0
2009-12-24 09:50:00,83.87,84.04,83.82,83.98,13000.0,47.6405,47.737,47.6121,47.7029,13000.0
2009-12-24 10:00:00,83.98,84.16,83.96,83.98,10900.0,47.7029,47.8052,47.6916,47.7029,10900.0
2009-12-24 10:10:00,84.02,84.03,83.75,83.95,22700.0,47.7257,47.7313,47.5723,47.6859,22700.0
2009-12-24 10:20:00,83.97,84.01,83.94,83.97,9400.0,47.6973,47.72,47.6802,47.6973,9400.0
2009-12-24 10:30:00,83.95,83.95,83.72,83.86,7200.0,47.6859,47.6859,47.5552,47.6348,7200.0
2009-12-24 10:40:00,83.85,83.85,83.64,83.64,10800.0,47.6291,47.6291,47.5098,47.5098,10800.0
2009-12-24 10:50:00,83.64,83.64,83.58,83.6,6200.0,47.5098,47.5098,47.4757,47.4871,6200.0
2009-12-24 11:00:00,83.59,83.59,83.55,83.56,5900.0,47.4814,47.4814,47.4587,47.4644,5900.0
2009-12-24 11:10:00,83.57,83.76,83.56,83.76,8400.0,47.47,47.578,47.4644,47.578,8400.0
2009-12-24 11:20:00,83.75,83.91,83.75,83.91,7400.0,47.5723,47.6632,47.5723,47.6632,7400.0
2009-12-24 11:30:00,83.92,83.92,83.77,83.79,8100.0,47.6689,47.6689,47.5837,47.595,8100.0
2009-12-24 11:40:00,83.8,83.8,83.71,83.73,8100.0,47.6007,47.6007,47.5496,47.5609,8100.0
2009-12-24 11:50:00,83.79,83.8,83.74,83.77,5900.0,47.595,47.6007,47.5666,47.5837,5900.0
2009-12-24 12:00:00,83.78,83.78,83.68,83.7,9400.0,47.5893,47.5893,47.5325,47.5439,9400.0
2009-12-24 12:10:00,83.7,83.74,83.68,83.7,6700.0,47.5439,47.5666,47.5325,47.5439,6700.0
2009-12-24 12:20:00,83.69,83.7,83.59,83.66,13000.0,47.5382,47.5439,47.4814,47.5212,13000.0
2009-12-24 12:30:00,83.69,83.72,83.63,83.63,7500.0,47.5382,47.5552,47.5041,47.5041,7500.0
2009-12-24 12:40:00,83.65,84.0,83.65,83.92,35300.0,47.5155,47.7143,47.5155,47.6689,35300.0
2009-12-24 12:50:00,83.93,84.16,83.92,84.07,92900.0,47.6745,47.8052,47.6689,47.7541,92900.0
2009-12-28 09:30:00,84.07,84.75,83.92,84.6,26300.0,47.7541,48.1403,47.6689,48.0551,26300.0
2009-12-28 09:40:00,84.6,85.07,84.54,85.05,18100.0,48.0551,48.3221,48.021,48.3107,18100.0
2009-12-28 09:50:00,85.05,85.1,84.73,84.86,15800.0,48.3107,48.3391,48.129,48.2028,15800.0
2009-12-28 10:00:00,84.87,84.87,84.53,84.59,21300.0,48.2085,48.2085,48.0154,48.0494,21300.0
2009-12-28 10:10:00,84.54,84.68,84.5,84.55,15300.0,48.021,48.1006,47.9983,48.0267,15300.0
2009-12-28 10:20:00,84.53,84.63,84.45,84.6,6500.0,48.0154,48.0722,47.9699,48.0551,6500.0
2009-12-28 10:30:00,84.61,84.67,84.42,84.45,9400.0,48.0608,48.0949,47.9529,47.9699,9400.0
2009-12-28 10:40:00,84.44,84.46,84.29,84.45,5800.0,47.9642,47.9756,47.879,47.9699,5800.0
2009-12-28 10:50:00,84.52,84.62,84.48,84.61,16200.0,48.0097,48.0665,47.9869,48.0608,16200.0
2009-12-28 11:00:00,84.59,84.74,84.55,84.71,5800.0,48.0494,48.1346,48.0267,48.1176,5800.0
2009-12-28 11:10:00,84.71,84.72,84.4,84.43,15900.0,48.1176,48.1233,47.9415,47.9585,15900.0
2009-12-28 11:20:00,84.43,84.63,84.43,84.62,2800.0,47.9585,48.0722,47.9585,48.0665,2800.0
2009-12-28 11:30:00,84.62,84.88,84.61,84.86,7900.0,48.0665,48.2142,48.0608,48.2028,7900.0
2009-12-28 11:40:00,84.9,84.92,84.74,84.8,11400.0,48.2255,48.2369,48.1346,48.1687,11400.0
2009-12-28 11:50:00,84.85,84.86,84.7,84.74,8300.0,48.1971,48.2028,48.1119,48.1346,8300.0
2009-12-28 12:00:00,84.78,84.8,84.61,84.62,6000.0,48.1574,48.1687,48.0608,48.0665,6000.0
2009-12-28 12:10:00,84.61,84.65,84.57,84.6,10200.0,48.0608,48.0835,48.0381,48.0551,10200.0
2009-12-28 12:20:00,84.61,84.64,84.53,84.6,6500.0,48.0608,48.0778,48.0154,48.0551,6500.0
2009-12-28 12:30:00,84.57,84.6,84.51,84.51,6300.0,48.0381,48.0551,48.004,48.004,6300.0
2009-12-28 12:40:00,84.52,84.56,84.51,84.51,4000.0,48.0097,48.0324,48.004,48.004,4000.0
2009-12-28 12:50:00,84.5,84.53,84.45,84.46,9900.0,47.9983,48.0154,47.9699,47.9756,9900.0
2009-12-28 13:00:00,84.47,84.54,84.46,84.49,4900.0,47.9813,48.021,47.9756,47.9926,4900.0
2009-12-28 13:10:00,84.51,84.51,84.44,84.45,8000.0,48.004,48.004,47.9642,47.9699,8000.0
2009-12-28 13:20:00,84.46,84.47,84.37,84.42,9300.0,47.9756,47.9813,47.9245,47.9529,9300.0
2009-12-28 13:30:00,84.4,84.41,84.2,84.2,9600.0,47.9415,47.9472,47.8279,47.8279,9600.0
2009-12-28 13:40:00,84.2,84.23,84.15,84.16,8600.0,47.8279,47.8449,47.7995,47.8052,8600.0
2009-12-28 13:50:00,84.17,84.18,84.07,84.09,4300.0,47.8109,47.8165,47.7541,47.7654,4300.0
2009-12-28 14:00:00,84.09,84.09,83.77,83.78,14800.0,47.7654,47.7654,47.5837,47.5893,14800.0
2009-12-28 14:10:00,83.79,83.82,83.64,83.78,28300.0,47.595,47.6121,47.5098,47.5893,28300.0
2009-12-28 14:20:00,83.79,84.01,83.73,84.0,18300.0,47.595,47.72,47.5609,47.7143,18300.0
2009-12-28 14:30:00,84.0,84.06,83.9,83.9,8900.0,47.7143,47.7484,47.6575,47.6575,8900.0
2009-12-28 14:40:00,83.88,83.91,83.78,83.9,7800.0,47.6461,47.6632,47.5893,47.6575,7800.0
2009-12-28 14:50:00,83.9,84.04,83.9,84.01,6400.0,47.6575,47.737,47.6575,47.72,6400.0
2009-12-28 15:00:00,84.03,84.1,83.99,83.99,10300.0,47.7313,47.7711,47.7086,47.7086,10300.0
2009-12-28 15:10:00,84.01,84.02,83.85,83.86,11900.0,47.72,47.7257,47.6291,47.6348,11900.0
2009-12-28 15:20:00,83.86,83.87,83.52,83.57,37400.0,47.6348,47.6405,47.4416,47.47,37400.0
2009-12-28 15:30:00,83.57,83.72,83.54,83.68,20100.0,47.47,47.5552,47.453,47.5325,20100.0
2009-12-28 15:40:00,83.68,83.73,83.57,83.57,36200.0,47.5325,47.5609,47.47,47.47,36200.0
2009-12-28 15:50:00,83.57,83.89,83.53,83.79,89700.0,47.47,47.6518,47.4473,47.595,89700.0
2009-12-29 09:30:00,84.33,84.45,83.83,83.83,15300.0,47.9017,47.9699,47.6177,47.6177,15300.0
2009-12-29 09:40:00,83.78,83.96,83.64,83.91,21000.0,47.5893,47.6916,47.5098,47.6632,21000.0
2009-12-29 09:50:00,83.88,83.91,83.76,83.87,11000.0,47.6461,47.6632,47.578,47.6405,11000.0
2009-12-29 10:00:00,83.87,83.88,83.5,83.72,15800.0,47.6405,47.6461,47.4303,47.5552,15800.0
2009-12-29 10:10:00,83.78,83.97,83.78,83.94,19200.0,47.5893,47.6973,47.5893,47.6802,19200.0
2009-12-29 10:20:00,83.99,84.09,83.99,84.09,4800.0,47.7086,47.7654,47.7086,47.7654,4800.0
2009-12-29 10:30:00,84.09,84.16,83.97,83.97,7500.0,47.7654,47.8052,47.6973,47.6973,7500.0
2009-12-29 10:40:00,83.98,84.0,83.78,83.78,7800.0,47.7029,47.7143,47.5893,47.5893,7800.0
2009-12-29 10:50:00,83.79,83.81,83.6,83.8,11600.0,47.595,47.6064,47.4871,47.6007,11600.0
2009-12-29 11:00:00,83.8,83.8,83.73,83.74,7400.0,47.6007,47.6007,47.5609,47.5666,7400.0
2009-12-29 11:10:00,83.76,83.81,83.58,83.6,12100.0,47.578,47.6064,47.4757,47.4871,12100.0
2009-12-29 11:20:00,83.61,83.65,83.59,83.64,7700.0,47.4928,47.5155,47.4814,47.5098,7700.0
2009-12-29 11:30:00,83.64,83.67,83.45,83.5,15800.0,47.5098,47.5268,47.4019,47.4303,15800.0
2009-12-29 11:40:00,83.51,83.51,83.43,83.44,9500.0,47.436,47.436,47.3905,47.3962,9500.0
2009-12-29 11:50:00,83.44,83.44,83.27,83.27,14500.0,47.3962,47.3962,47.2996,47.2996,14500.0
2009-12-29 12:00:00,83.3,83.38,83.27,83.34,8600.0,47.3167,47.3621,47.2996,47.3394,8600.0
2009-12-29 12:10:00,83.34,83.35,83.25,83.28,8500.0,47.3394,47.3451,47.2883,47.3053,8500.0
2009-12-29 12:20:00,83.28,83.28,83.0,83.0,19100.0,47.3053,47.3053,47.1463,47.1463,19100.0
2009-12-29 12:30:00,83.0,83.03,82.72,82.78,13700.0,47.1463,47.1633,46.9872,47.0213,13700.0
2009-12-29 12:40:00,82.79,83.01,82.79,82.95,15900.0,47.027,47.1519,47.027,47.1179,15900.0
2009-12-29 12:50:00,82.99,82.99,82.71,82.71,9400.0,47.1406,47.1406,46.9815,46.9815,9400.0
2009-12-29 13:00:00,82.74,82.74,82.67,82.68,7900.0,46.9986,46.9986,46.9588,46.9645,7900.0
2009-12-29 13:10:00,82.67,82.78,82.67,82.73,5900.0,46.9588,47.0213,46.9588,46.9929,5900.0
2009-12-29 13:20:00,82.73,82.73,82.59,82.59,5200.0,46.9929,46.9929,46.9134,46.9134,5200.0
2009-12-29 13:30:00,82.56,82.69,82.55,82.69,8000.0,46.8963,46.9702,46.8907,46.9702,8000.0
2009-12-29 13:40:00,82.7,82.92,82.68,82.92,7800.0,46.9759,47.1008,46.9645,47.1008,7800.0
2009-12-29 13:50:00,82.93,82.95,82.84,82.85,5200.0,47.1065,47.1179,47.0554,47.0611,5200.0
2009-12-29 14:00:00,82.86,82.88,82.73,82.76,11000.0,47.0667,47.0781,46.9929,47.0099,11000.0
2009-12-29 14:10:00,82.75,82.81,82.71,82.71,6700.0,47.0043,47.0383,46.9815,46.9815,6700.0
2009-12-29 14:20:00,82.71,82.72,82.6,82.63,6100.0,46.9815,46.9872,46.9191,46.9361,6100.0
2009-12-29 14:30:00,82.63,82.73,82.62,82.71,5200.0,46.9361,46.9929,46.9304,46.9815,5200.0
2009-12-29 14:40:00,82.72,82.79,82.72,82.79,8300.0,46.9872,47.027,46.9872,47.027,8300.0
2009-12-29 14:50:00,82.78,82.83,82.77,82.79,8900.0,47.0213,47.0497,47.0156,47.027,8900.0
2009-12-29 15:00:00,82.79,82.87,82.74,82.74,12200.0,47.027,47.0724,46.9986,46.9986,12200.0
2009-12-29 15:10:00,82.74,82.76,82.67,82.71,9400.0,46.9986,47.0099,46.9588,46.9815,9400.0
2009-12-29 15:20:00,82.74,82.89,82.68,82.86,15000.0,46.9986,47.0838,46.9645,47.0667,15000.0
2009-12-29 15:30:00,82.84,82.86,82.63,82.63,11800.0,47.0554,47.0667,46.9361,46.9361,11800.0
2009-12-29 15:40:00,82.61,82.84,82.61,82.68,44000.0,46.9247,47.0554,46.9247,46.9645,44000.0
2009-12-29 15:50:00,82.68,82.7,82.4,82.48,109600.0,46.9645,46.9759,46.8055,46.8509,109600.0
2009-12-30 09:30:00,82.61,82.62,82.0,82.14,18200.0,46.9247,46.9304,46.5782,46.6578,18200.0
2009-12-30 09:40:00,82.08,82.46,82.06,82.06,20600.0,46.6237,46.8395,46.6123,46.6123,20600.0
2009-12-30 09:50:00,82.02,82.39,82.02,82.39,27400.0,46.5896,46.7998,46.5896,46.7998,27400.0
2009-12-30 10:00:00,82.41,82.49,82.26,82.35,23900.0,46.8111,46.8566,46.7259,46.7771,23900.0
2009-12-30 10:10:00,82.38,82.5,82.27,82.3,15500.0,46.7941,46.8623,46.7316,46.7487,15500.0
2009-12-30 10:20:00,82.26,82.32,82.2,82.23,26900.0,46.7259,46.76,46.6918,46.7089,26900.0
2009-12-30 10:30:00,82.25,82.28,82.06,82.13,26800.0,46.7202,46.7373,46.6123,46.6521,26800.0
2009-12-30 10:40:00,82.13,82.16,82.06,82.09,21100.0,46.6521,46.6691,46.6123,46.6294,21100.0
2009-12-30 10:50:00,82.07,82.25,82.05,82.25,18600.0,46.618,46.7202,46.6066,46.7202,18600.0
2009-12-30 11:00:00,82.23,82.5,82.18,82.49,22000.0,46.7089,46.8623,46.6805,46.8566,22000.0
2009-12-30 11:10:00,82.5,82.62,82.5,82.51,21500.0,46.8623,46.9304,46.8623,46.8679,21500.0
2009-12-30 11:20:00,82.51,82.52,82.24,82.34,14700.0,46.8679,46.8736,46.7146,46.7714,14700.0
2009-12-30 11:30:00,82.34,82.44,82.3,82.44,9500.0,46.7714,46.8282,46.7487,46.8282,9500.0
2009-12-30 11:40:00,82.44,82.65,82.41,82.65,11500.0,46.8282,46.9475,46.8111,46.9475,11500.0
2009-12-30 11:50:00,82.66,82.73,82.6,82.64,11300.0,46.9531,46.9929,46.9191,46.9418,11300.0
2009-12-30 12:00:00,82.64,82.8,82.62,82.71,15900.0,46.9418,47.0327,46.9304,46.9815,15900.0
2009-12-30 12:10:00,82.72,82.81,82.68,82.81,7700.0,46.9872,47.0383,46.9645,47.0383,7700.0
2009-12-30 12:20:00,82.77,82.81,82.74,82.78,5300.0,47.0156,47.0383,46.9986,47.0213,5300.0
2009-12-30 12:30:00,82.76,82.76,82.52,82.52,19900.0,47.0099,47.0099,46.8736,46.8736,19900.0
2009-12-30 12:40:00,82.54,82.56,82.46,82.52,5900.0,46.885,46.8963,46.8395,46.8736,5900.0
2009-12-30 12:50:00,82.5,82.5,82.38,82.42,4400.0,46.8623,46.8623,46.7941,46.8168,4400.0
2009-12-30 13:00:00,82.42,82.48,82.19,82.22,16000.0,46.8168,46.8509,46.6862,46.7032,16000.0
2009-12-30 13:10:00,82.23,82.25,82.17,82.23,21400.0,46.7089,46.7202,46.6748,46.7089,21400.0
2009-12-30 13:20:00,82.23,82.31,82.23,82.23,11300.0,46.7089,46.7543,46.7089,46.7089,11300.0
2009-12-30 13:30:00,82.23,82.23,82.07,82.08,6600.0,46.7089,46.7089,46.618,46.6237,6600.0
2009-12-30 13:40:00,82.08,82.24,82.07,82.17,9600.0,46.6237,46.7146,46.618,46.6748,9600.0
2009-12-30 13:50:00,82.18,82.26,82.14,82.25,8300.0,46.6805,46.7259,46.6578,46.7202,8300.0
2009-12-30 14:00:00,82.27,82.32,82.27,82.3,6500.0,46.7316,46.76,46.7316,46.7487,6500.0
2009-12-30 14:10:00,82.34,82.45,82.33,82.4,11200.0,46.7714,46.8339,46.7657,46.8055,11200.0
2009-12-30 14:20:00,82.39,82.48,82.34,82.48,5900.0,46.7998,46.8509,46.7714,46.8509,5900.0
2009-12-30 14:30:00,82.5,82.7,82.5,82.67,14300.0,46.8623,46.9759,46.8623,46.9588,14300.0
2009-12-30 14:40:00,82.66,82.72,82.64,82.71,9200.0,46.9531,46.9872,46.9418,46.9815,9200.0
2009-12-30 14:50:00,82.7,82.8,82.67,82.72,11300.0,46.9759,47.0327,46.9588,46.9872,11300.0
2009-12-30 15:00:00,82.73,82.86,82.67,82.77,33200.0,46.9929,47.0667,46.9588,47.0156,33200.0
2009-12-30 15:10:00,82.75,82.75,82.49,82.49,23200.0,47.0043,47.0043,46.8566,46.8566,23200.0
2009-12-30 15:20:00,82.49,82.56,82.47,82.54,20900.0,46.8566,46.8963,46.8452,46.885,20900.0
2009-12-30 15:30:00,82.52,82.6,82.49,82.57,33000.0,46.8736,46.9191,46.8566,46.902,33000.0
2009-12-30 15:40:00,82.58,82.8,82.58,82.8,46500.0,46.9077,47.0327,46.9077,47.0327,46500.0
2009-12-30 15:50:00,82.8,82.85,82.69,82.8,73400.0,47.0327,47.0611,46.9702,47.0327,73400.0
2009-12-31 09:30:00,82.91,83.54,82.91,83.52,20900.0,47.0951,47.453,47.0951,47.4416,20900.0
2009-12-31 09:40:00,83.52,83.65,83.42,83.61,19000.0,47.4416,47.5155,47.3848,47.4928,19000.0
2009-12-31 09:50:00,83.61,83.76,83.46,83.48,33300.0,47.4928,47.578,47.4076,47.4189,33300.0
2009-12-31 10:00:00,83.48,83.73,83.47,83.73,14500.0,47.4189,47.5609,47.4132,47.5609,14500.0
2009-12-31 10:10:00,83.71,83.91,83.66,83.66,23000.0,47.5496,47.6632,47.5212,47.5212,23000.0
2009-12-31 10:20:00,83.65,83.72,83.64,83.66,9000.0,47.5155,47.5552,47.5098,47.5212,9000.0
2009-12-31 10:30:00,83.67,83.7,83.61,83.69,13800.0,47.5268,47.5439,47.4928,47.5382,13800.0
2009-12-31 10:40:00,83.67,83.9,83.65,83.88,9500.0,47.5268,47.6575,47.5155,47.6461,9500.0
2009-12-31 10:50:00,83.87,84.01,83.87,83.98,13300.0,47.6405,47.72,47.6405,47.7029,13300.0
2009-12-31 11:00:00,83.98,83.99,83.75,83.75,11600.0,47.7029,47.7086,47.5723,47.5723,11600.0
2009-12-31 11:10:00,83.75,83.82,83.71,83.71,9900.0,47.5723,47.6121,47.5496,47.5496,9900.0
2009-12-31 11:20:00,83.72,83.76,83.65,83.65,10200.0,47.5552,47.578,47.5155,47.5155,10200.0
2009-12-31 11:30:00,83.64,83.64,83.52,83.52,16200.0,47.5098,47.5098,47.4416,47.4416,16200.0
2009-12-31 11:40:00,83.52,83.72,83.49,83.72,3300.0,47.4416,47.5552,47.4246,47.5552,3300.0
2009-12-31 11:50:00,83.71,83.82,83.61,83.61,8200.0,47.5496,47.6121,47.4928,47.4928,8200.0
2009-12-31 12:00:00,83.64,83.64,83.22,83.35,20600.0,47.5098,47.5098,47.2712,47.3451,20600.0
2009-12-31 12:10:00,83.37,83.38,83.0,83.09,32700.0,47.3564,47.3621,47.1463,47.1974,32700.0
2009-12-31 12:20:00,83.09,83.11,82.88,82.91,6400.0,47.1974,47.2088,47.0781,47.0951,6400.0
2009-12-31 12:30:00,82.96,83.02,82.95,82.96,4900.0,47.1235,47.1576,47.1179,47.1235,4900.0
2009-12-31 12:40:00,82.96,83.2,82.95,83.2,4700.0,47.1235,47.2599,47.1179,47.2599,4700.0
2009-12-31 12:50:00,83.21,83.4,83.15,83.15,10100.0,47.2656,47.3735,47.2315,47.2315,10100.0
2009-12-31 13:00:00,83.13,83.15,83.02,83.02,3500.0,47.2201,47.2315,47.1576,47.1576,3500.0
2009-12-31 13:10:00,83.01,83.08,82.94,82.95,4900.0,47.1519,47.1917,47.1122,47.1179,4900.0
2009-12-31 13:20:00,82.98,82.99,82.95,82.96,3700.0,47.1349,47.1406,47.1179,47.1235,3700.0
2009-12-31 13:30:00,82.95,83.04,82.95,82.96,6300.0,47.1179,47.169,47.1179,47.1235,6300.0
2009-12-31 13:40:00,83.0,83.01,82.96,83.0,3100.0,47.1463,47.1519,47.1235,47.1463,3100.0
2009-12-31 13:50:00,83.01,83.02,82.96,83.0,10700.0,47.1519,47.1576,47.1235,47.1463,10700.0
2009-12-31 14:00:00,83.0,83.02,82.92,82.92,6100.0,47.1463,47.1576,47.1008,47.1008,6100.0
2009-12-31 14:10:00,82.91,82.92,82.88,82.88,5000.0,47.0951,47.1008,47.0781,47.0781,5000.0
2009-12-31 14:20:00,82.88,82.89,82.66,82.7,13700.0,47.0781,47.0838,46.9531,46.9759,13700.0
2009-12-31 14:30:00,82.7,82.73,82.66,82.7,4500.0,46.9759,46.9929,46.9531,46.9759,4500.0
2009-12-31 14:40:00,82.7,82.72,82.68,82.72,4400.0,46.9759,46.9872,46.9645,46.9872,4400.0
2009-12-31 14:50:00,82.71,82.81,82.69,82.74,10000.0,46.9815,47.0383,46.9702,46.9986,10000.0
2009-12-31 15:00:00,82.75,82.83,82.75,82.8,9400.0,47.0043,47.0497,47.0043,47.0327,9400.0
2009-12-31 15:10:00,82.8,82.98,82.79,82.93,29600.0,47.0327,47.1349,47.027,47.1065,29600.0
2009-12-31 15:20:00,82.93,82.93,82.73,82.78,24800.0,47.1065,47.1065,46.9929,47.0213,24800.0
2009-12-31 15:30:00,82.74,82.75,82.35,82.41,34300.0,46.9986,47.0043,46.7771,46.8111,34300.0
2009-12-31 15:40:00,82.4,82.4,81.57,81.58,127800.0,46.8055,46.8055,46.334,46.3397,127800.0
2009-12-31 15:50:00,81.57,81.72,81.38,81.45,268100.0,46.334,46.4192,46.2261,46.2658,268100.0
2010-01-04 09:30:00,81.76,82.13,81.1,81.59,86600.0,46.4419,46.6521,46.067,46.3454,86600.0
2010-01-04 09:40:00,81.55,81.56,81.1,81.26,56000.0,46.3226,46.3283,46.067,46.1579,56000.0
2010-01-04 09:50:00,81.23,81.26,80.87,81.02,55600.0,46.1409,46.1579,45.9364,46.0216,55600.0
2010-01-04 10:00:00,81.05,81.07,80.38,80.42,75100.0,46.0386,46.05,45.658,45.6808,75100.0
2010-01-04 10:10:00,80.42,80.49,80.22,80.25,53800.0,45.6808,45.7205,45.5672,45.5842,53800.0
2010-01-04 10:20:00,80.28,80.58,80.22,80.56,29600.0,45.6012,45.7716,45.5672,45.7603,29600.0
2010-01-04 10:30:00,80.6,80.9,80.6,80.89,31800.0,45.783,45.9534,45.783,45.9477,31800.0
2010-01-04 10:40:00,80.9,81.04,80.89,81.04,17900.0,45.9534,46.0329,45.9477,46.0329,17900.0
2010-01-04 10:50:00,81.04,81.45,80.99,81.09,44600.0,46.0329,46.2658,46.0045,46.0613,44600.0
2010-01-04 11:00:00,81.12,81.25,81.06,81.08,32300.0,46.0784,46.1522,46.0443,46.0557,32300.0
2010-01-04 11:10:00,81.08,81.09,80.72,80.73,9900.0,46.0557,46.0613,45.8512,45.8568,9900.0
2010-01-04 11:20:00,80.73,80.95,80.59,80.66,27000.0,45.8568,45.9818,45.7773,45.8171,27000.0
2010-01-04 11:30:00,80.68,80.82,80.54,80.54,15500.0,45.8284,45.908,45.7489,45.7489,15500.0
2010-01-04 11:40:00,80.52,80.7,80.51,80.54,18400.0,45.7376,45.8398,45.7319,45.7489,18400.0
2010-01-04 11:50:00,80.52,80.79,80.44,80.67,11700.0,45.7376,45.8909,45.6921,45.8228,11700.0
2010-01-04 12:00:00,80.68,80.76,80.36,80.38,23400.0,45.8284,45.8739,45.6467,45.658,23400.0
2010-01-04 12:10:00,80.38,80.46,80.34,80.43,26800.0,45.658,45.7035,45.6353,45.6864,26800.0
2010-01-04 12:20:00,80.43,80.43,80.25,80.29,21400.0,45.6864,45.6864,45.5842,45.6069,21400.0
2010-01-04 12:30:00,80.31,80.51,80.27,80.38,14800.0,45.6183,45.7319,45.5956,45.658,14800.0
2010-01-04 12:40:00,80.38,80.55,80.38,80.5,12500.0,45.658,45.7546,45.658,45.7262,12500.0
2010-01-04 12:50:00,80.51,80.76,80.5,80.74,26900.0,45.7319,45.8739,45.7262,45.8625,26900.0
2010-01-04 13:00:00,80.72,80.72,80.39,80.42,12600.0,45.8512,45.8512,45.6637,45.6808,12600.0
2010-01-04 13:10:00,80.41,80.44,80.36,80.39,12800.0,45.6751,45.6921,45.6467,45.6637,12800.0
2010-01-04 13:20:00,80.39,80.47,80.38,80.45,12300.0,45.6637,45.7092,45.658,45.6978,12300.0
2010-01-04 13:30:00,80.46,80.48,80.4,80.41,16200.0,45.7035,45.7148,45.6694,45.6751,16200.0
2010-01-04 13:40:00,80.4,80.41,80.3,80.33,17300.0,45.6694,45.6751,45.6126,45.6296,17300.0
2010-01-04 13:50:00,80.33,80.41,80.19,80.19,20400.0,45.6296,45.6751,45.5501,45.5501,20400.0
2010-01-04 14:00:00,80.19,80.2,80.01,80.03,19600.0,45.5501,45.5558,45.4479,45.4592,19600.0
2010-01-04 14:10:00,80.02,80.03,79.78,79.8,35800.0,45.4535,45.4592,45.3172,45.3286,35800.0
2010-01-04 14:20:00,79.78,79.78,79.59,79.61,36700.0,45.3172,45.3172,45.2093,45.2207,36700.0
2010-01-04 14:30:00,79.6,79.81,79.6,79.71,42700.0,45.215,45.3343,45.215,45.2775,42700.0
2010-01-04 14:40:00,79.72,79.88,79.63,79.84,41800.0,45.2831,45.374,45.232,45.3513,41800.0
2010-01-04 14:50:00,79.85,79.93,79.55,79.6,44700.0,45.357,45.4024,45.1866,45.215,44700.0
2010-01-04 15:00:00,79.59,79.75,79.51,79.75,47000.0,45.2093,45.3002,45.1639,45.3002,47000.0
2010-01-04 15:10:00,79.77,80.07,79.74,79.94,62400.0,45.3115,45.4819,45.2945,45.4081,62400.0
2010-01-04 15:20:00,79.93,80.1,79.81,80.03,41700.0,45.4024,45.499,45.3343,45.4592,41700.0
2010-01-04 15:30:00,80.03,80.1,79.86,79.99,41900.0,45.4592,45.499,45.3627,45.4365,41900.0
2010-01-04 15:40:00,79.99,80.09,79.82,80.08,73300.0,45.4365,45.4933,45.3399,45.4876,73300.0
2010-01-04 15:50:00,80.08,80.16,79.95,80.15,184400.0,45.4876,45.5331,45.4138,45.5274,184400.0
2010-01-05 09:30:00,79.87,80.32,79.83,80.32,27100.0,45.3683,45.624,45.3456,45.624,27100.0
2010-01-05 09:40:00,80.27,80.46,80.1,80.12,25600.0,45.5956,45.7035,45.499,45.5104,25600.0
2010-01-05 09:50:00,80.09,80.16,80.0,80.01,22800.0,45.4933,45.5331,45.4422,45.4479,22800.0
2010-01-05 10:00:00,80.0,80.36,79.95,80.12,44400.0,45.4422,45.6467,45.4138,45.5104,44400.0
2010-01-05 10:10:00,80.13,80.16,79.98,80.09,13300.0,45.516,45.5331,45.4308,45.4933,13300.0
2010-01-05 10:20:00,80.11,80.48,80.1,80.42,27100.0,45.5047,45.7148,45.499,45.6808,27100.0
2010-01-05 10:30:00,80.37,80.4,80.04,80.13,19300.0,45.6524,45.6694,45.4649,45.516,19300.0
2010-01-05 10:40:00,80.11,80.45,80.11,80.16,24400.0,45.5047,45.6978,45.5047,45.5331,24400.0
2010-01-05 10:50:00,80.19,80.35,80.19,80.31,8000.0,45.5501,45.641,45.5501,45.6183,8000.0
2010-01-05 11:00:00,80.29,80.29,79.89,79.94,18800.0,45.6069,45.6069,45.3797,45.4081,18800.0
2010-01-05 11:10:00,79.94,79.94,79.48,79.48,19700.0,45.4081,45.4081,45.1468,45.1468,19700.0
2010-01-05 11:20:00,79.51,79.63,79.23,79.55,31200.0,45.1639,45.232,45.0048,45.1866,31200.0
2010-01-05 11:30:00,79.5,79.55,79.43,79.55,7100.0,45.1582,45.1866,45.1184,45.1866,7100.0
2010-01-05 11:40:00,79.57,79.59,79.48,79.5,13300.0,45.1979,45.2093,45.1468,45.1582,13300.0
2010-01-05 11:50:00,79.52,79.74,79.51,79.68,10800.0,45.1695,45.2945,45.1639,45.2604,10800.0
2010-01-05 12:00:00,79.68,79.94,79.67,79.92,13100.0,45.2604,45.4081,45.2547,45.3967,13100.0
2010-01-05 12:10:00,79.92,80.02,79.88,80.01,14100.0,45.3967,45.4535,45.374,45.4479,14100.0
2010-01-05 12:20:00,79.99,80.08,79.98,79.98,31800.0,45.4365,45.4876,45.4308,45.4308,31800.0
2010-01-05 12:30:00,80.0,80.0,79.84,79.85,19600.0,45.4422,45.4422,45.3513,45.357,19600.0
2010-01-05 12:40:00,79.85,79.89,79.81,79.89,7100.0,45.357,45.3797,45.3343,45.3797,7100.0
2010-01-05 12:50:00,79.9,80.0,79.9,80.0,14100.0,45.3854,45.4422,45.3854,45.4422,14100.0
2010-01-05 13:00:00,79.97,80.05,79.97,80.01,22300.0,45.4251,45.4706,45.4251,45.4479,22300.0
2010-01-05 13:10:00,80.0,80.09,79.97,80.05,23900.0,45.4422,45.4933,45.4251,45.4706,23900.0
2010-01-05 13:20:00,80.04,80.16,79.97,80.14,28000.0,45.4649,45.5331,45.4251,45.5217,28000.0
2010-01-05 13:30:00,80.16,80.22,80.05,80.21,44400.0,45.5331,45.5672,45.4706,45.5615,44400.0
2010-01-05 13:40:00,80.21,80.44,80.19,80.37,23600.0,45.5615,45.6921,45.5501,45.6524,23600.0
2010-01-05 13:50:00,80.36,80.36,80.15,80.15,12000.0,45.6467,45.6467,45.5274,45.5274,12000.0
2010-01-05 14:00:00,80.18,80.29,80.15,80.15,10500.0,45.5444,45.6069,45.5274,45.5274,10500.0
2010-01-05 14:10:00,80.18,80.27,80.15,80.2,32600.0,45.5444,45.5956,45.5274,45.5558,32600.0
2010-01-05 14:20:00,80.2,80.32,80.18,80.32,25100.0,45.5558,45.624,45.5444,45.624,25100.0
2010-01-05 14:30:00,80.33,80.51,80.32,80.47,19900.0,45.6296,45.7319,45.624,45.7092,19900.0
2010-01-05 14:40:00,80.47,80.55,80.41,80.48,21500.0,45.7092,45.7546,45.6751,45.7148,21500.0
2010-01-05 14:50:00,80.46,80.46,80.32,80.4,11400.0,45.7035,45.7035,45.624,45.6694,11400.0
2010-01-05 15:00:00,80.41,80.51,80.37,80.42,16000.0,45.6751,45.7319,45.6524,45.6808,16000.0
2010-01-05 15:10:00,80.43,80.46,80.31,80.31,50900.0,45.6864,45.7035,45.6183,45.6183,50900.0
2010-01-05 15:20:00,80.31,80.55,80.31,80.47,34800.0,45.6183,45.7546,45.6183,45.7092,34800.0
2010-01-05 15:30:00,80.46,80.7,80.45,80.7,26800.0,45.7035,45.8398,45.6978,45.8398,26800.0
2010-01-05 15:40:00,80.69,80.86,80.68,80.81,75400.0,45.8341,45.9307,45.8284,45.9023,75400.0
2010-01-05 15:50:00,80.8,80.93,80.77,80.84,148700.0,45.8966,45.9705,45.8796,45.9193,148700.0
2010-01-06 09:30:00,80.73,81.36,80.71,81.07,31700.0,45.8568,46.2147,45.8455,46.05,31700.0
2010-01-06 09:40:00,81.04,81.32,80.8,81.22,22800.0,46.0329,46.192,45.8966,46.1352,22800.0
2010-01-06 09:50:00,81.19,81.41,81.14,81.2,28300.0,46.1181,46.2431,46.0897,46.1238,28300.0
2010-01-06 10:00:00,81.23,81.42,81.0,81.08,23000.0,46.1409,46.2488,46.0102,46.0557,23000.0
2010-01-06 10:10:00,81.05,81.09,80.85,81.05,7000.0,46.0386,46.0613,45.925,46.0386,7000.0
2010-01-06 10:20:00,81.05,81.12,80.86,80.88,10200.0,46.0386,46.0784,45.9307,45.9421,10200.0
2010-01-06 10:30:00,80.85,80.94,80.6,80.71,16200.0,45.925,45.9761,45.783,45.8455,16200.0
2010-01-06 10:40:00,80.69,80.72,80.59,80.61,5800.0,45.8341,45.8512,45.7773,45.7887,5800.0
2010-01-06 10:50:00,80.65,80.76,80.58,80.7,9700.0,45.8114,45.8739,45.7716,45.8398,9700.0
2010-01-06 11:00:00,80.72,80.76,80.56,80.66,43800.0,45.8512,45.8739,45.7603,45.8171,43800.0
2010-01-06 11:10:00,80.67,80.74,80.53,80.54,11700.0,45.8228,45.8625,45.7432,45.7489,11700.0
2010-01-06 11:20:00,80.51,80.6,80.35,80.6,24100.0,45.7319,45.783,45.641,45.783,24100.0
2010-01-06 11:30:00,80.58,80.75,80.53,80.54,20800.0,45.7716,45.8682,45.7432,45.7489,20800.0
2010-01-06 11:40:00,80.55,80.78,80.52,80.67,23800.0,45.7546,45.8852,45.7376,45.8228,23800.0
2010-01-06 11:50:00,80.64,80.71,80.57,80.65,12600.0,45.8057,45.8455,45.766,45.8114,12600.0
2010-01-06 12:00:00,80.69,80.88,80.68,80.77,9300.0,45.8341,45.9421,45.8284,45.8796,9300.0
2010-01-06 12:10:00,80.74,80.8,80.47,80.52,13100.0,45.8625,45.8966,45.7092,45.7376,13100.0
2010-01-06 12:20:00,80.47,80.57,80.41,80.52,7300.0,45.7092,45.766,45.6751,45.7376,7300.0
2010-01-06 12:30:00,80.52,80.6,80.51,80.59,5300.0,45.7376,45.783,45.7319,45.7773,5300.0
2010-01-06 12:40:00,80.57,80.64,80.57,80.62,6300.0,45.766,45.8057,45.766,45.7944,6300.0
2010-01-06 12:50:00,80.59,80.67,80.52,80.58,10800.0,45.7773,45.8228,45.7376,45.7716,10800.0
2010-01-06 13:00:00,80.6,80.65,80.48,80.51,10300.0,45.783,45.8114,45.7148,45.7319,10300.0
2010-01-06 13:10:00,80.51,80.58,80.45,80.47,6300.0,45.7319,45.7716,45.6978,45.7092,6300.0
2010-01-06 13:20:00,80.39,80.44,80.33,80.33,4700.0,45.6637,45.6921,45.6296,45.6296,4700.0
2010-01-06 13:30:00,80.34,80.38,80.21,80.21,12100.0,45.6353,45.658,45.5615,45.5615,12100.0
2010-01-06 13:40:00,80.22,80.27,80.12,80.23,9300.0,45.5672,45.5956,45.5104,45.5728,9300.0
2010-01-06 13:50:00,80.21,80.26,80.1,80.25,9600.0,45.5615,45.5899,45.499,45.5842,9600.0
2010-01-06 14:00:00,80.25,80.45,80.1,80.34,21900.0,45.5842,45.6978,45.499,45.6353,21900.0
2010-01-06 14:10:00,80.32,80.38,80.26,80.26,8400.0,45.624,45.658,45.5899,45.5899,8400.0
2010-01-06 14:20:00,80.27,80.31,80.1,80.15,17800.0,45.5956,45.6183,45.499,45.5274,17800.0
2010-01-06 14:30:00,80.19,80.21,80.05,80.09,35500.0,45.5501,45.5615,45.4706,45.4933,35500.0
2010-01-06 14:40:00,80.1,80.21,80.02,80.17,26200.0,45.499,45.5615,45.4535,45.5388,26200.0
2010-01-06 14:50:00,80.19,80.24,80.03,80.15,22000.0,45.5501,45.5785,45.4592,45.5274,22000.0
2010-01-06 15:00:00,80.17,80.29,80.04,80.07,22000.0,45.5388,45.6069,45.4649,45.4819,22000.0
2010-01-06 15:10:00,80.07,80.2,80.04,80.13,28900.0,45.4819,45.5558,45.4649,45.516,28900.0
2010-01-06 15:20:00,80.12,80.29,80.1,80.23,44300.0,45.5104,45.6069,45.499,45.5728,44300.0
2010-01-06 15:30:00,80.23,80.29,80.14,80.23,29000.0,45.5728,45.6069,45.5217,45.5728,29000.0
2010-01-06 15:40:00,80.23,80.28,80.1,80.16,46600.0,45.5728,45.6012,45.499,45.5331,46600.0
2010-01-06 15:50:00,80.16,80.32,80.05,80.26,65700.0,45.5331,45.624,45.4706,45.5899,65700.0
2010-01-07 09:30:00,79.88,80.16,79.71,79.97,40800.0,45.374,45.5331,45.2775,45.4251,40800.0
2010-01-07 09:40:00,79.95,80.04,79.64,79.68,16400.0,45.4138,45.4649,45.2377,45.2604,16400.0
2010-01-07 09:50:00,79.72,79.86,79.43,79.6,20800.0,45.2831,45.3627,45.1184,45.215,20800.0
2010-01-07 10:00:00,79.61,79.61,78.93,79.05,38300.0,45.2207,45.2207,44.8344,44.9026,38300.0
2010-01-07 10:10:00,79.01,79.36,79.01,79.36,16600.0,44.8798,45.0786,44.8798,45.0786,16600.0
2010-01-07 10:20:00,79.43,79.76,79.37,79.45,14400.0,45.1184,45.3059,45.0843,45.1298,14400.0
2010-01-07 10:30:00,79.49,79.8,79.45,79.62,12600.0,45.1525,45.3286,45.1298,45.2263,12600.0
2010-01-07 10:40:00,79.62,80.21,79.62,80.08,30300.0,45.2263,45.5615,45.2263,45.4876,30300.0
2010-01-07 10:50:00,80.09,80.13,79.77,79.77,13600.0,45.4933,45.516,45.3115,45.3115,13600.0
2010-01-07 11:00:00,79.72,79.84,79.64,79.84,14300.0,45.2831,45.3513,45.2377,45.3513,14300.0
2010-01-07 11:10:00,79.85,80.05,79.8,79.82,9600.0,45.357,45.4706,45.3286,45.3399,9600.0
2010-01-07 11:20:00,79.85,79.93,79.7,79.8,40000.0,45.357,45.4024,45.2718,45.3286,40000.0
2010-01-07 11:30:00,79.8,79.84,79.41,79.41,23700.0,45.3286,45.3513,45.1071,45.1071,23700.0
2010-01-07 11:40:00,79.41,79.87,79.41,79.87,21000.0,45.1071,45.3683,45.1071,45.3683,21000.0
2010-01-07 11:50:00,79.89,80.0,79.84,79.9,14100.0,45.3797,45.4422,45.3513,45.3854,14100.0
2010-01-07 12:00:00,79.88,79.98,79.8,79.94,41000.0,45.374,45.4308,45.3286,45.4081,41000.0
2010-01-07 12:10:00,79.91,80.21,79.86,80.17,51500.0,45.3911,45.5615,45.3627,45.5388,51500.0
2010-01-07 12:20:00,80.17,80.69,80.16,80.53,46200.0,45.5388,45.8341,45.5331,45.7432,46200.0
2010-01-07 12:30:00,80.53,80.76,80.46,80.61,52900.0,45.7432,45.8739,45.7035,45.7887,52900.0
2010-01-07 12:40:00,80.6,80.65,80.36,80.39,17000.0,45.783,45.8114,45.6467,45.6637,17000.0
2010-01-07 12:50:00,80.4,80.59,80.36,80.52,55400.0,45.6694,45.7773,45.6467,45.7376,55400.0
2010-01-07 13:00:00,80.52,80.57,80.13,80.16,30500.0,45.7376,45.766,45.516,45.5331,30500.0
2010-01-07 13:10:00,80.16,80.36,80.14,80.31,33300.0,45.5331,45.6467,45.5217,45.6183,33300.0
2010-01-07 13:20:00,80.33,80.33,80.04,80.09,37100.0,45.6296,45.6296,45.4649,45.4933,37100.0
2010-01-07 13:30:00,80.08,80.23,79.87,80.18,31600.0,45.4876,45.5728,45.3683,45.5444,31600.0
2010-01-07 13:40:00,80.16,80.21,80.06,80.14,18800.0,45.5331,45.5615,45.4763,45.5217,18800.0
2010-01-07 13:50:00,80.09,80.2,80.06,80.08,8300.0,45.4933,45.5558,45.4763,45.4876,8300.0
2010-01-07 14:00:00,80.07,80.11,79.96,80.1,8300.0,45.4819,45.5047,45.4195,45.499,8300.0
2010-01-07 14:10:00,80.05,80.13,79.98,79.99,6400.0,45.4706,45.516,45.4308,45.4365,6400.0
2010-01-07 14:20:00,80.0,80.04,79.94,80.01,11800.0,45.4422,45.4649,45.4081,45.4479,11800.0
2010-01-07 14:30:00,80.0,80.09,79.97,80.06,15300.0,45.4422,45.4933,45.4251,45.4763,15300.0
2010-01-07 14:40:00,80.06,80.29,80.05,80.25,20200.0,45.4763,45.6069,45.4706,45.5842,20200.0
2010-01-07 14:50:00,80.26,80.29,79.94,80.05,22500.0,45.5899,45.6069,45.4081,45.4706,22500.0
2010-01-07 15:00:00,80.04,80.05,79.81,79.92,33600.0,45.4649,45.4706,45.3343,45.3967,33600.0
2010-01-07 15:10:00,79.92,80.02,79.92,80.0,9700.0,45.3967,45.4535,45.3967,45.4422,9700.0
2010-01-07 15:20:00,80.01,80.14,79.95,80.1,27300.0,45.4479,45.5217,45.4138,45.499,27300.0
2010-01-07 15:30:00,80.08,80.37,80.01,80.37,51300.0,45.4876,45.6524,45.4479,45.6524,51300.0
2010-01-07 15:40:00,80.36,80.36,80.11,80.23,65300.0,45.6467,45.6467,45.5047,45.5728,65300.0
2010-01-07 15:50:00,80.23,80.28,80.09,80.19,129100.0,45.5728,45.6012,45.4933,45.5501,129100.0
2010-01-08 09:30:00,79.64,80.0,79.43,79.78,38200.0,45.2377,45.4422,45.1184,45.3172,38200.0
2010-01-08 09:40:00,79.73,79.82,79.5,79.51,18600.0,45.2888,45.3399,45.1582,45.1639,18600.0
2010-01-08 09:50:00,79.5,79.75,79.39,79.6,45700.0,45.1582,45.3002,45.0957,45.215,45700.0
2010-01-08 10:00:00,79.6,79.68,79.35,79.4,25500.0,45.215,45.2604,45.073,45.1014,25500.0
2010-01-08 10:10:00,79.46,79.73,79.35,79.49,70500.0,45.1355,45.2888,45.073,45.1525,70500.0
2010-01-08 10:20:00,79.49,79.51,79.22,79.34,46200.0,45.1525,45.1639,44.9991,45.0673,46200.0
2010-01-08 10:30:00,79.34,79.37,78.93,79.0,48800.0,45.0673,45.0843,44.8344,44.8742,48800.0
2010-01-08 10:40:00,79.04,79.16,78.83,79.06,27600.0,44.8969,44.965,44.7776,44.9082,27600.0
2010-01-08 10:50:00,79.03,79.14,78.95,78.95,21000.0,44.8912,44.9537,44.8458,44.8458,21000.0
2010-01-08 11:00:00,78.96,79.03,78.83,78.85,18300.0,44.8514,44.8912,44.7776,44.789,18300.0
2010-01-08 11:10:00,78.85,78.98,78.82,78.91,17000.0,44.789,44.8628,44.7719,44.823,17000.0
2010-01-08 11:20:00,78.91,78.93,78.72,78.79,27700.0,44.823,44.8344,44.7151,44.7549,27700.0
2010-01-08 11:30:00,78.82,78.82,78.4,78.48,31100.0,44.7719,44.7719,44.5333,44.5788,31100.0
2010-01-08 11:40:00,78.45,78.62,78.4,78.55,28400.0,44.5617,44.6583,44.5333,44.6185,28400.0
2010-01-08 11:50:00,78.53,78.58,78.36,78.55,27900.0,44.6072,44.6356,44.5106,44.6185,27900.0
2010-01-08 12:00:00,78.55,78.76,78.55,78.64,18200.0,44.6185,44.7378,44.6185,44.6697,18200.0
2010-01-08 12:10:00,78.65,78.66,78.49,78.5,20700.0,44.6754,44.681,44.5845,44.5901,20700.0
2010-01-08 12:20:00,78.5,78.59,78.5,78.52,14400.0,44.5901,44.6413,44.5901,44.6015,14400.0
2010-01-08 12:30:00,78.53,78.59,78.2,78.31,34200.0,44.6072,44.6413,44.4197,44.4822,34200.0
2010-01-08 12:40:00,78.31,78.6,78.31,78.41,26600.0,44.4822,44.6469,44.4822,44.539,26600.0
2010-01-08 12:50:00,78.4,78.44,78.31,78.35,15300.0,44.5333,44.5561,44.4822,44.5049,15300.0
2010-01-08 13:00:00,78.34,78.42,78.3,78.32,12100.0,44.4993,44.5447,44.4765,44.4879,12100.0
2010-01-08 13:10:00,78.32,78.41,78.2,78.3,51200.0,44.4879,44.539,44.4197,44.4765,51200.0
2010-01-08 13:20:00,78.3,78.39,78.28,78.31,13300.0,44.4765,44.5277,44.4652,44.4822,13300.0
2010-01-08 13:30:00,78.3,78.58,78.28,78.58,13400.0,44.4765,44.6356,44.4652,44.6356,13400.0
2010-01-08 13:40:00,78.58,78.6,78.49,78.55,11800.0,44.6356,44.6469,44.5845,44.6185,11800.0
2010-01-08 13:50:00,78.51,78.51,78.35,78.4,11800.0,44.5958,44.5958,44.5049,44.5333,11800.0
2010-01-08 14:00:00,78.4,78.52,78.38,78.42,15200.0,44.5333,44.6015,44.522,44.5447,15200.0
2010-01-08 14:10:00,78.47,78.55,78.42,78.5,13100.0,44.5731,44.6185,44.5447,44.5901,13100.0
2010-01-08 14:20:00,78.48,78.59,78.47,78.59,21500.0,44.5788,44.6413,44.5731,44.6413,21500.0
2010-01-08 14:30:00,78.58,78.74,78.54,78.69,24600.0,44.6356,44.7265,44.6129,44.6981,24600.0
2010-01-08 14:40:00,78.73,78.73,78.56,78.63,21900.0,44.7208,44.7208,44.6242,44.664,21900.0
2010-01-08 14:50:00,78.61,78.61,78.46,78.5,19100.0,44.6526,44.6526,44.5674,44.5901,19100.0
2010-01-08 15:00:00,78.52,78.68,78.49,78.66,28000.0,44.6015,44.6924,44.5845,44.681,28000.0
2010-01-08 15:10:00,78.65,78.69,78.62,78.64,18700.0,44.6754,44.6981,44.6583,44.6697,18700.0
2010-01-08 15:20:00,78.64,78.75,78.57,78.58,36300.0,44.6697,44.7322,44.6299,44.6356,36300.0
2010-01-08 15:30:00,78.57,78.84,78.46,78.81,68900.0,44.6299,44.7833,44.5674,44.7662,68900.0
2010-01-08 15:40:00,78.79,78.79,78.52,78.67,66800.0,44.7549,44.7549,44.6015,44.6867,66800.0
2010-01-08 15:50:00,78.66,78.81,78.58,78.75,134500.0,44.681,44.7662,44.6356,44.7322,134500.0
2010-01-11 09:30:00,79.53,80.12,79.18,79.81,62800.0,45.1752,45.5104,44.9764,45.3343,62800.0
2010-01-11 09:40:00,79.76,79.82,78.93,79.0,65000.0,45.3059,45.3399,44.8344,44.8742,65000.0
2010-01-11 09:50:00,78.95,79.12,78.84,79.12,44000.0,44.8458,44.9423,44.7833,44.9423,44000.0
2010-01-11 10:00:00,79.13,79.36,79.07,79.25,94200.0,44.948,45.0786,44.9139,45.0162,94200.0
2010-01-11 10:10:00,79.25,79.47,79.15,79.18,42000.0,45.0162,45.1411,44.9594,44.9764,42000.0
2010-01-11 10:20:00,79.15,79.2,79.04,79.16,23100.0,44.9594,44.9878,44.8969,44.965,23100.0
2010-01-11 10:30:00,79.2,79.2,78.99,78.99,15100.0,44.9878,44.9878,44.8685,44.8685,15100.0
2010-01-11 10:40:00,79.05,79.14,79.04,79.11,17500.0,44.9026,44.9537,44.8969,44.9366,17500.0
2010-01-11 10:50:00,79.11,79.21,79.09,79.15,28700.0,44.9366,44.9934,44.9253,44.9594,28700.0
2010-01-11 11:00:00,79.17,79.31,79.05,79.08,20100.0,44.9707,45.0502,44.9026,44.9196,20100.0
2010-01-11 11:10:00,79.11,79.16,78.87,78.91,16200.0,44.9366,44.965,44.8003,44.823,16200.0
2010-01-11 11:20:00,78.88,79.01,78.81,78.95,20000.0,44.806,44.8798,44.7662,44.8458,20000.0
2010-01-11 11:30:00,78.92,78.99,78.82,78.92,18500.0,44.8287,44.8685,44.7719,44.8287,18500.0
2010-01-11 11:40:00,78.91,78.94,78.75,78.79,22300.0,44.823,44.8401,44.7322,44.7549,22300.0
2010-01-11 11:50:00,78.79,78.79,78.67,78.69,15800.0,44.7549,44.7549,44.6867,44.6981,15800.0
2010-01-11 12:00:00,78.72,78.77,78.58,78.67,19800.0,44.7151,44.7435,44.6356,44.6867,19800.0
2010-01-11 12:10:00,78.65,78.68,78.52,78.56,20500.0,44.6754,44.6924,44.6015,44.6242,20500.0
2010-01-11 12:20:00,78.56,78.56,78.36,78.51,17200.0,44.6242,44.6242,44.5106,44.5958,17200.0
2010-01-11 12:30:00,78.49,78.57,78.37,78.38,16200.0,44.5845,44.6299,44.5163,44.522,16200.0
2010-01-11 12:40:00,78.38,78.44,78.29,78.43,15100.0,44.522,44.5561,44.4709,44.5504,15100.0
2010-01-11 12:50:00,78.41,78.52,78.34,78.48,14800.0,44.539,44.6015,44.4993,44.5788,14800.0
2010-01-11 13:00:00,78.46,78.58,78.44,78.54,12800.0,44.5674,44.6356,44.5561,44.6129,12800.0
2010-01-11 13:10:00,78.55,78.62,78.31,78.47,17200.0,44.6185,44.6583,44.4822,44.5731,17200.0
2010-01-11 13:20:00,78.46,78.49,78.33,78.47,15500.0,44.5674,44.5845,44.4936,44.5731,15500.0
2010-01-11 13:30:00,78.47,78.51,78.42,78.51,7200.0,44.5731,44.5958,44.5447,44.5958,7200.0
2010-01-11 13:40:00,78.5,78.5,78.4,78.44,12400.0,44.5901,44.5901,44.5333,44.5561,12400.0
2010-01-11 13:50:00,78.42,78.59,78.39,78.51,16800.0,44.5447,44.6413,44.5277,44.5958,16800.0
2010-01-11 14:00:00,78.54,78.56,78.41,78.48,14400.0,44.6129,44.6242,44.539,44.5788,14400.0
2010-01-11 14:10:00,78.48,78.6,78.46,78.58,16300.0,44.5788,44.6469,44.5674,44.6356,16300.0
2010-01-11 14:20:00,78.58,78.65,78.51,78.55,16900.0,44.6356,44.6754,44.5958,44.6185,16900.0
2010-01-11 14:30:00,78.5,78.84,78.5,78.79,33000.0,44.5901,44.7833,44.5901,44.7549,33000.0
2010-01-11 14:40:00,78.78,78.85,78.67,78.82,22700.0,44.7492,44.789,44.6867,44.7719,22700.0
2010-01-11 14:50:00,78.81,78.98,78.78,78.84,31800.0,44.7662,44.8628,44.7492,44.7833,31800.0
2010-01-11 15:00:00,78.85,79.07,78.85,79.02,36100.0,44.789,44.9139,44.789,44.8855,36100.0
2010-01-11 15:10:00,79.03,79.24,78.98,79.18,64300.0,44.8912,45.0105,44.8628,44.9764,64300.0
2010-01-11 15:20:00,79.19,79.33,79.09,79.3,55700.0,44.9821,45.0616,44.9253,45.0446,55700.0
2010-01-11 15:30:00,79.3,79.4,79.1,79.26,52900.0,45.0446,45.1014,44.931,45.0218,52900.0
2010-01-11 15:40:00,79.25,79.41,79.17,79.26,90700.0,45.0162,45.1071,44.9707,45.0218,90700.0
2010-01-11 15:50:00,79.26,79.44,79.16,79.28,151800.0,45.0218,45.1241,44.965,45.0332,151800.0
2010-01-12 09:30:00,78.46,79.15,77.93,79.09,74700.0,44.5674,44.9594,44.2664,44.9253,74700.0
2010-01-12 09:40:00,79.09,79.09,78.71,78.86,71000.0,44.9253,44.9253,44.7094,44.7946,71000.0
2010-01-12 09:50:00,78.89,78.93,78.58,78.62,49500.0,44.8117,44.8344,44.6356,44.6583,49500.0
2010-01-12 10:00:00,78.59,78.61,78.16,78.24,43300.0,44.6413,44.6526,44.397,44.4425,43300.0
2010-01-12 10:10:00,78.22,78.4,78.12,78.13,28700.0,44.4311,44.5333,44.3743,44.38,28700.0
2010-01-12 10:20:00,78.13,78.31,78.08,78.3,29500.0,44.38,44.4822,44.3516,44.4765,29500.0
2010-01-12 10:30:00,78.32,78.72,78.31,78.45,42700.0,44.4879,44.7151,44.4822,44.5617,42700.0
2010-01-12 10:40:00,78.5,78.5,78.2,78.2,41300.0,44.5901,44.5901,44.4197,44.4197,41300.0
2010-01-12 10:50:00,78.22,78.26,78.15,78.16,47900.0,44.4311,44.4538,44.3913,44.397,47900.0
2010-01-12 11:00:00,78.15,78.2,78.02,78.17,44600.0,44.3913,44.4197,44.3175,44.4027,44600.0
2010-01-12 11:10:00,78.2,78.34,78.07,78.31,47000.0,44.4197,44.4993,44.3459,44.4822,47000.0
2010-01-12 11:20:00,78.35,78.38,78.28,78.29,40100.0,44.5049,44.522,44.4652,44.4709,40100.0
2010-01-12 11:30:00,78.32,78.4,78.17,78.39,68700.0,44.4879,44.5333,44.4027,44.5277,68700.0
2010-01-12 11:40:00,78.4,78.58,78.25,78.31,33100.0,44.5333,44.6356,44.4481,44.4822,33100.0
2010-01-12 11:50:00,78.33,78.33,78.18,78.29,14700.0,44.4936,44.4936,44.4084,44.4709,14700.0
2010-01-12 12:00:00,78.3,78.32,78.07,78.12,24900.0,44.4765,44.4879,44.3459,44.3743,24900.0
2010-01-12 12:10:00,78.08,78.18,77.88,77.93,29900.0,44.3516,44.4084,44.238,44.2664,29900.0
2010-01-12 12:20:00,77.96,78.01,77.73,77.82,44300.0,44.2834,44.3118,44.1528,44.2039,44300.0
2010-01-12 12:30:00,77.84,78.14,77.74,78.14,38700.0,44.2152,44.3857,44.1584,44.3857,38700.0
2010-01-12 12:40:00,78.12,78.12,78.02,78.04,24700.0,44.3743,44.3743,44.3175,44.3289,24700.0
2010-01-12 12:50:00,78.03,78.06,77.86,78.0,31700.0,44.3232,44.3402,44.2266,44.3061,31700.0
2010-01-12 13:00:00,77.97,78.11,77.85,78.0,20700.0,44.2891,44.3686,44.2209,44.3061,20700.0
2010-01-12 13:10:00,78.0,78.11,77.94,77.96,38900.0,44.3061,44.3686,44.2721,44.2834,38900.0
2010-01-12 13:20:00,77.96,77.97,77.51,77.64,34200.0,44.2834,44.2891,44.0278,44.1016,34200.0
2010-01-12 13:30:00,77.63,77.74,77.6,77.62,21800.0,44.096,44.1584,44.0789,44.0903,21800.0
2010-01-12 13:40:00,77.61,77.9,77.52,77.79,19200.0,44.0846,44.2493,44.0335,44.1868,19200.0
2010-01-12 13:50:00,77.79,77.83,77.73,77.76,11800.0,44.1868,44.2096,44.1528,44.1698,11800.0
2010-01-12 14:00:00,77.76,77.85,77.63,77.64,23600.0,44.1698,44.2209,44.096,44.1016,23600.0
2010-01-12 14:10:00,77.64,77.76,77.6,77.71,8300.0,44.1016,44.1698,44.0789,44.1414,8300.0
2010-01-12 14:20:00,77.71,77.82,77.59,77.78,13400.0,44.1414,44.2039,44.0732,44.1812,13400.0
2010-01-12 14:30:00,77.82,77.83,77.73,77.73,11100.0,44.2039,44.2096,44.1528,44.1528,11100.0
2010-01-12 14:40:00,77.73,78.02,77.61,78.02,12500.0,44.1528,44.3175,44.0846,44.3175,12500.0
2010-01-12 14:50:00,78.06,78.3,77.99,78.2,19200.0,44.3402,44.4765,44.3005,44.4197,19200.0
2010-01-12 15:00:00,78.2,78.28,78.0,78.1,24000.0,44.4197,44.4652,44.3061,44.3629,24000.0
2010-01-12 15:10:00,78.13,78.19,78.01,78.14,29200.0,44.38,44.4141,44.3118,44.3857,29200.0
2010-01-12 15:20:00,78.16,78.2,78.04,78.15,34900.0,44.397,44.4197,44.3289,44.3913,34900.0
2010-01-12 15:30:00,78.16,78.21,77.79,77.79,57500.0,44.397,44.4254,44.1868,44.1868,57500.0
2010-01-12 15:40:00,77.78,77.94,77.58,77.59,67400.0,44.1812,44.2721,44.0676,44.0732,67400.0
2010-01-12 15:50:00,77.62,78.11,77.61,78.01,157700.0,44.0903,44.3686,44.0846,44.3118,157700.0
2010-01-13 09:30:00,78.09,78.47,78.02,78.45,38800.0,44.3573,44.5731,44.3175,44.5617,38800.0
2010-01-13 09:40:00,78.49,78.49,78.27,78.27,23300.0,44.5845,44.5845,44.4595,44.4595,23300.0
2010-01-13 09:50:00,78.29,78.41,78.08,78.08,12500.0,44.4709,44.539,44.3516,44.3516,12500.0
2010-01-13 10:00:00,78.08,78.2,77.94,77.99,41700.0,44.3516,44.4197,44.2721,44.3005,41700.0
2010-01-13 10:10:00,77.93,78.16,77.84,78.1,19700.0,44.2664,44.397,44.2152,44.3629,19700.0
2010-01-13 10:20:00,78.12,78.14,77.8,77.81,33000.0,44.3743,44.3857,44.1925,44.1982,33000.0
2010-01-13 10:30:00,77.81,77.95,77.75,77.89,22100.0,44.1982,44.2777,44.1641,44.2436,22100.0
2010-01-13 10:40:00,77.89,78.02,77.83,77.97,16100.0,44.2436,44.3175,44.2096,44.2891,16100.0
2010-01-13 10:50:00,77.96,78.09,77.89,77.98,16700.0,44.2834,44.3573,44.2436,44.2948,16700.0
2010-01-13 11:00:00,77.99,78.55,77.91,78.5,145400.0,44.3005,44.6185,44.255,44.5901,145400.0
2010-01-13 11:10:00,78.5,78.86,78.46,78.8,38400.0,44.5901,44.7946,44.5674,44.7606,38400.0
2010-01-13 11:20:00,78.8,79.26,78.71,78.99,37800.0,44.7606,45.0218,44.7094,44.8685,37800.0
2010-01-13 11:30:00,78.95,79.26,78.85,79.17,20600.0,44.8458,45.0218,44.789,44.9707,20600.0
2010-01-13 11:40:00,79.14,79.17,78.9,79.05,23900.0,44.9537,44.9707,44.8174,44.9026,23900.0
2010-01-13 11:50:00,79.07,79.34,79.04,79.16,19000.0,44.9139,45.0673,44.8969,44.965,19000.0
2010-01-13 12:00:00,79.14,79.39,79.14,79.15,18300.0,44.9537,45.0957,44.9537,44.9594,18300.0
2010-01-13 12:10:00,79.17,79.25,78.95,79.25,16400.0,44.9707,45.0162,44.8458,45.0162,16400.0
2010-01-13 12:20:00,79.25,79.4,79.17,79.34,11000.0,45.0162,45.1014,44.9707,45.0673,11000.0
2010-01-13 12:30:00,79.34,79.34,79.01,79.04,20800.0,45.0673,45.0673,44.8798,44.8969,20800.0
2010-01-13 12:40:00,79.05,79.16,78.75,78.8,13000.0,44.9026,44.965,44.7322,44.7606,13000.0
2010-01-13 12:50:00,78.8,78.95,78.79,78.92,10700.0,44.7606,44.8458,44.7549,44.8287,10700.0
2010-01-13 13:00:00,78.94,78.96,78.72,78.86,19000.0,44.8401,44.8514,44.7151,44.7946,19000.0
2010-01-13 13:10:00,78.85,78.89,78.74,78.75,16200.0,44.789,44.8117,44.7265,44.7322,16200.0
2010-01-13 13:20:00,78.76,78.91,78.7,78.91,12100.0,44.7378,44.823,44.7038,44.823,12100.0
2010-01-13 13:30:00,78.95,78.97,78.84,78.93,10400.0,44.8458,44.8571,44.7833,44.8344,10400.0
2010-01-13 13:40:00,78.93,78.96,78.8,78.87,10400.0,44.8344,44.8514,44.7606,44.8003,10400.0
2010-01-13 13:50:00,78.87,78.88,78.64,78.65,10400.0,44.8003,44.806,44.6697,44.6754,10400.0
2010-01-13 14:00:00,78.69,78.88,78.65,78.79,25300.0,44.6981,44.806,44.6754,44.7549,25300.0
2010-01-13 14:10:00,78.78,78.91,78.75,78.88,13100.0,44.7492,44.823,44.7322,44.806,13100.0
2010-01-13 14:20:00,78.88,78.97,78.81,78.9,9200.0,44.806,44.8571,44.7662,44.8174,9200.0
2010-01-13 14:30:00,78.89,78.99,78.89,78.94,11500.0,44.8117,44.8685,44.8117,44.8401,11500.0
2010-01-13 14:40:00,78.94,79.23,78.93,79.23,50200.0,44.8401,45.0048,44.8344,45.0048,50200.0
2010-01-13 14:50:00,79.22,79.26,79.13,79.26,23900.0,44.9991,45.0218,44.948,45.0218,23900.0
2010-01-13 15:00:00,79.28,79.3,79.17,79.27,10400.0,45.0332,45.0446,44.9707,45.0275,10400.0
2010-01-13 15:10:00,79.27,79.27,79.04,79.12,24400.0,45.0275,45.0275,44.8969,44.9423,24400.0
2010-01-13 15:20:00,79.12,79.33,79.03,79.29,32000.0,44.9423,45.0616,44.8912,45.0389,32000.0
2010-01-13 15:30:00,79.29,79.61,79.25,79.61,59000.0,45.0389,45.2207,45.0162,45.2207,59000.0
2010-01-13 15:40:00,79.63,79.65,79.41,79.63,58200.0,45.232,45.2434,45.1071,45.232,58200.0
2010-01-13 15:50:00,79.62,79.64,79.4,79.45,187300.0,45.2263,45.2377,45.1014,45.1298,187300.0
2010-01-14 09:30:00,79.35,79.35,78.55,78.9,20700.0,45.073,45.073,44.6185,44.8174,20700.0
2010-01-14 09:40:00,78.88,79.38,78.88,79.21,23900.0,44.806,45.09,44.806,44.9934,23900.0
2010-01-14 09:50:00,79.24,79.24,78.83,78.83,25200.0,45.0105,45.0105,44.7776,44.7776,25200.0
2010-01-14 10:00:00,78.83,79.33,78.79,79.33,24900.0,44.7776,45.0616,44.7549,45.0616,24900.0
2010-01-14 10:10:00,79.33,79.55,79.02,79.08,26700.0,45.0616,45.1866,44.8855,44.9196,26700.0
2010-01-14 10:20:00,79.03,79.24,79.03,79.18,13000.0,44.8912,45.0105,44.8912,44.9764,13000.0
2010-01-14 10:30:00,79.21,79.29,79.04,79.15,17400.0,44.9934,45.0389,44.8969,44.9594,17400.0
2010-01-14 10:40:00,79.16,79.32,79.08,79.11,20300.0,44.965,45.0559,44.9196,44.9366,20300.0
2010-01-14 10:50:00,79.05,79.14,78.95,79.11,30700.0,44.9026,44.9537,44.8458,44.9366,30700.0
2010-01-14 11:00:00,79.1,79.42,79.06,79.31,48400.0,44.931,45.1127,44.9082,45.0502,48400.0
2010-01-14 11:10:00,79.32,79.32,79.03,79.17,16500.0,45.0559,45.0559,44.8912,44.9707,16500.0
2010-01-14 11:20:00,79.18,79.25,79.1,79.12,13600.0,44.9764,45.0162,44.931,44.9423,13600.0
2010-01-14 11:30:00,79.12,79.4,79.11,79.23,20300.0,44.9423,45.1014,44.9366,45.0048,20300.0
2010-01-14 11:40:00,79.24,79.24,79.05,79.09,9000.0,45.0105,45.0105,44.9026,44.9253,9000.0
2010-01-14 11:50:00,79.08,79.17,79.08,79.11,7300.0,44.9196,44.9707,44.9196,44.9366,7300.0
2010-01-14 12:00:00,79.09,79.11,79.0,79.01,9600.0,44.9253,44.9366,44.8742,44.8798,9600.0
2010-01-14 12:10:00,79.02,79.05,78.9,78.9,6700.0,44.8855,44.9026,44.8174,44.8174,6700.0
2010-01-14 12:20:00,78.94,79.0,78.92,78.99,6700.0,44.8401,44.8742,44.8287,44.8685,6700.0
2010-01-14 12:30:00,78.96,79.15,78.96,79.05,7700.0,44.8514,44.9594,44.8514,44.9026,7700.0
2010-01-14 12:40:00,79.09,79.14,78.96,79.03,7600.0,44.9253,44.9537,44.8514,44.8912,7600.0
2010-01-14 12:50:00,79.01,79.07,78.95,78.97,6600.0,44.8798,44.9139,44.8458,44.8571,6600.0
2010-01-14 13:00:00,79.0,79.15,79.0,79.12,7400.0,44.8742,44.9594,44.8742,44.9423,7400.0
2010-01-14 13:10:00,79.1,79.15,79.08,79.12,3200.0,44.931,44.9594,44.9196,44.9423,3200.0
2010-01-14 13:20:00,79.09,79.13,79.03,79.1,6800.0,44.9253,44.948,44.8912,44.931,6800.0
2010-01-14 13:30:00,79.1,79.34,79.1,79.28,9400.0,44.931,45.0673,44.931,45.0332,9400.0
2010-01-14 13:40:00,79.27,79.27,79.12,79.12,5900.0,45.0275,45.0275,44.9423,44.9423,5900.0
2010-01-14 13:50:00,79.15,79.15,78.99,79.12,6400.0,44.9594,44.9594,44.8685,44.9423,6400.0
2010-01-14 14:00:00,79.2,79.31,79.16,79.26,7600.0,44.9878,45.0502,44.965,45.0218,7600.0
2010-01-14 14:10:00,79.29,79.3,79.15,79.17,19400.0,45.0389,45.0446,44.9594,44.9707,19400.0
2010-01-14 14:20:00,79.16,79.18,79.02,79.13,7600.0,44.965,44.9764,44.8855,44.948,7600.0
2010-01-14 14:30:00,79.15,79.25,79.12,79.23,5900.0,44.9594,45.0162,44.9423,45.0048,5900.0
2010-01-14 14:40:00,79.25,79.33,79.23,79.3,9600.0,45.0162,45.0616,45.0048,45.0446,9600.0
2010-01-14 14:50:00,79.28,79.32,79.18,79.23,19000.0,45.0332,45.0559,44.9764,45.0048,19000.0
2010-01-14 15:00:00,79.25,79.39,79.24,79.31,19500.0,45.0162,45.0957,45.0105,45.0502,19500.0
2010-01-14 15:10:00,79.31,79.35,79.23,79.29,13400.0,45.0502,45.073,45.0048,45.0389,13400.0
2010-01-14 15:20:00,79.27,79.34,79.1,79.15,18300.0,45.0275,45.0673,44.931,44.9594,18300.0
2010-01-14 15:30:00,79.17,79.22,79.0,79.22,30600.0,44.9707,44.9991,44.8742,44.9991,30600.0
2010-01-14 15:40:00,79.21,79.38,79.16,79.16,69000.0,44.9934,45.09,44.965,44.965,69000.0
2010-01-14 15:50:00,79.15,79.24,79.11,79.13,75600.0,44.9594,45.0105,44.9366,44.948,75600.0
2010-01-15 09:30:00,78.89,78.99,78.41,78.6,152000.0,44.8117,44.8685,44.539,44.6469,152000.0
2010-01-15 09:40:00,78.6,78.95,78.6,78.81,30100.0,44.6469,44.8458,44.6469,44.7662,30100.0
2010-01-15 09:50:00,78.78,78.84,78.5,78.59,44000.0,44.7492,44.7833,44.5901,44.6413,44000.0
2010-01-15 10:00:00,78.53,78.87,78.53,78.69,55300.0,44.6072,44.8003,44.6072,44.6981,55300.0
2010-01-15 10:10:00,78.65,78.82,78.58,78.69,26700.0,44.6754,44.7719,44.6356,44.6981,26700.0
2010-01-15 10:20:00,78.7,78.72,78.4,78.41,28700.0,44.7038,44.7151,44.5333,44.539,28700.0
2010-01-15 10:30:00,78.41,78.72,78.35,78.39,23700.0,44.539,44.7151,44.5049,44.5277,23700.0
2010-01-15 10:40:00,78.36,78.52,78.27,78.34,23900.0,44.5106,44.6015,44.4595,44.4993,23900.0
2010-01-15 10:50:00,78.31,78.49,78.25,78.47,22800.0,44.4822,44.5845,44.4481,44.5731,22800.0
2010-01-15 11:00:00,78.45,78.59,78.35,78.4,17800.0,44.5617,44.6413,44.5049,44.5333,17800.0
2010-01-15 11:10:00,78.4,78.91,78.39,78.88,36800.0,44.5333,44.823,44.5277,44.806,36800.0
2010-01-15 11:20:00,78.85,78.87,78.67,78.69,17200.0,44.789,44.8003,44.6867,44.6981,17200.0
2010-01-15 11:30:00,78.66,78.69,78.57,78.67,17200.0,44.681,44.6981,44.6299,44.6867,17200.0
2010-01-15 11:40:00,78.65,78.81,78.56,78.76,32100.0,44.6754,44.7662,44.6242,44.7378,32100.0
2010-01-15 11:50:00,78.77,78.83,78.65,78.7,23600.0,44.7435,44.7776,44.6754,44.7038,23600.0
2010-01-15 12:00:00,78.69,78.79,78.6,78.79,18400.0,44.6981,44.7549,44.6469,44.7549,18400.0
2010-01-15 12:10:00,78.79,78.82,78.57,78.74,10100.0,44.7549,44.7719,44.6299,44.7265,10100.0
2010-01-15 12:20:00,78.75,78.78,78.62,78.68,11300.0,44.7322,44.7492,44.6583,44.6924,11300.0
2010-01-15 12:30:00,78.64,78.67,78.55,78.57,23600.0,44.6697,44.6867,44.6185,44.6299,23600.0
2010-01-15 12:40:00,78.57,78.68,78.44,78.5,18400.0,44.6299,44.6924,44.5561,44.5901,18400.0
2010-01-15 12:50:00,78.5,78.53,78.39,78.47,9600.0,44.5901,44.6072,44.5277,44.5731,9600.0
2010-01-15 13:00:00,78.46,78.52,78.39,78.4,7900.0,44.5674,44.6015,44.5277,44.5333,7900.0
2010-01-15 13:10:00,78.39,78.44,78.32,78.4,12200.0,44.5277,44.5561,44.4879,44.5333,12200.0
2010-01-15 13:20:00,78.43,78.52,78.35,78.41,24200.0,44.5504,44.6015,44.5049,44.539,24200.0
2010-01-15 13:30:00,78.45,78.5,78.43,78.47,10000.0,44.5617,44.5901,44.5504,44.5731,10000.0
2010-01-15 13:40:00,78.45,78.69,78.45,78.62,25900.0,44.5617,44.6981,44.5617,44.6583,25900.0
2010-01-15 13:50:00,78.63,78.69,78.62,78.67,12100.0,44.664,44.6981,44.6583,44.6867,12100.0
2010-01-15 14:00:00,78.67,78.79,78.63,78.79,18700.0,44.6867,44.7549,44.664,44.7549,18700.0
2010-01-15 14:10:00,78.79,78.79,78.72,78.74,15500.0,44.7549,44.7549,44.7151,44.7265,15500.0
2010-01-15 14:20:00,78.72,78.75,78.68,78.75,21500.0,44.7151,44.7322,44.6924,44.7322,21500.0
2010-01-15 14:30:00,78.77,78.82,78.71,78.82,32800.0,44.7435,44.7719,44.7094,44.7719,32800.0
2010-01-15 14:40:00,78.79,78.83,78.72,78.74,41500.0,44.7549,44.7776,44.7151,44.7265,41500.0
2010-01-15 14:50:00,78.75,78.79,78.63,78.74,50600.0,44.7322,44.7549,44.664,44.7265,50600.0
2010-01-15 15:00:00,78.74,78.96,78.73,78.96,49300.0,44.7265,44.8514,44.7208,44.8514,49300.0
2010-01-15 15:10:00,78.94,79.08,78.88,79.05,43800.0,44.8401,44.9196,44.806,44.9026,43800.0
2010-01-15 15:20:00,79.05,79.16,79.0,79.13,33900.0,44.9026,44.965,44.8742,44.948,33900.0
2010-01-15 15:30:00,79.13,79.19,79.05,79.19,35700.0,44.948,44.9821,44.9026,44.9821,35700.0
2010-01-15 15:40:00,79.18,79.25,79.03,79.15,63300.0,44.9764,45.0162,44.8912,44.9594,63300.0
2010-01-15 15:50:00,79.17,79.2,78.87,78.9,133900.0,44.9707,44.9878,44.8003,44.8174,133900.0
2010-01-19 09:30:00,78.9,79.17,78.9,79.03,31700.0,44.8174,44.9707,44.8174,44.8912,31700.0
2010-01-19 09:40:00,79.09,79.21,78.93,79.2,23300.0,44.9253,44.9934,44.8344,44.9878,23300.0
2010-01-19 09:50:00,79.18,79.18,78.85,79.13,25200.0,44.9764,44.9764,44.789,44.948,25200.0
2010-01-19 10:00:00,79.18,79.25,78.96,79.19,36600.0,44.9764,45.0162,44.8514,44.9821,36600.0
2010-01-19 10:10:00,79.16,79.91,79.13,79.86,38200.0,44.965,45.3911,44.948,45.3627,38200.0
2010-01-19 10:20:00,79.85,79.99,79.65,79.65,31600.0,45.357,45.4365,45.2434,45.2434,31600.0
2010-01-19 10:30:00,79.68,79.91,79.64,79.74,22000.0,45.2604,45.3911,45.2377,45.2945,22000.0
2010-01-19 10:40:00,79.78,80.2,79.76,80.19,43000.0,45.3172,45.5558,45.3059,45.5501,43000.0
2010-01-19 10:50:00,80.1,80.15,79.95,79.97,12300.0,45.499,45.5274,45.4138,45.4251,12300.0
2010-01-19 11:00:00,80.03,80.03,79.77,79.91,15200.0,45.4592,45.4592,45.3115,45.3911,15200.0
2010-01-19 11:10:00,79.94,80.06,79.9,79.99,15800.0,45.4081,45.4763,45.3854,45.4365,15800.0
2010-01-19 11:20:00,80.0,80.05,79.89,79.96,16100.0,45.4422,45.4706,45.3797,45.4195,16100.0
2010-01-19 11:30:00,79.93,80.18,79.93,80.08,15300.0,45.4024,45.5444,45.4024,45.4876,15300.0
2010-01-19 11:40:00,80.12,80.16,79.92,80.03,19800.0,45.5104,45.5331,45.3967,45.4592,19800.0
2010-01-19 11:50:00,80.07,80.19,80.06,80.18,12700.0,45.4819,45.5501,45.4763,45.5444,12700.0
2010-01-19 12:00:00,80.16,80.16,80.01,80.04,25000.0,45.5331,45.5331,45.4479,45.4649,25000.0
2010-01-19 12:10:00,80.09,80.27,80.07,80.25,22600.0,45.4933,45.5956,45.4819,45.5842,22600.0
2010-01-19 12:20:00,80.24,80.4,80.22,80.29,18200.0,45.5785,45.6694,45.5672,45.6069,18200.0
2010-01-19 12:30:00,80.33,80.36,80.24,80.32,8200.0,45.6296,45.6467,45.5785,45.624,8200.0
2010-01-19 12:40:00,80.33,80.36,80.31,80.35,5900.0,45.6296,45.6467,45.6183,45.641,5900.0
2010-01-19 12:50:00,80.33,80.36,80.08,80.1,27400.0,45.6296,45.6467,45.4876,45.499,27400.0
2010-01-19 13:00:00,80.1,80.33,80.07,80.2,12200.0,45.499,45.6296,45.4819,45.5558,12200.0
2010-01-19 13:10:00,80.17,80.18,79.86,79.94,22200.0,45.5388,45.5444,45.3627,45.4081,22200.0
2010-01-19 13:20:00,79.92,80.22,79.92,80.2,9800.0,45.3967,45.5672,45.3967,45.5558,9800.0
2010-01-19 13:30:00,80.18,80.36,80.17,80.33,30000.0,45.5444,45.6467,45.5388,45.6296,30000.0
2010-01-19 13:40:00,80.34,80.54,80.32,80.47,25200.0,45.6353,45.7489,45.624,45.7092,25200.0
2010-01-19 13:50:00,80.48,80.62,80.45,80.56,22000.0,45.7148,45.7944,45.6978,45.7603,22000.0
2010-01-19 14:00:00,80.56,80.64,80.56,80.57,20500.0,45.7603,45.8057,45.7603,45.766,20500.0
2010-01-19 14:10:00,80.56,80.56,80.31,80.31,11400.0,45.7603,45.7603,45.6183,45.6183,11400.0
2010-01-19 14:20:00,80.33,80.38,80.25,80.34,15800.0,45.6296,45.658,45.5842,45.6353,15800.0
2010-01-19 14:30:00,80.32,80.36,80.19,80.26,22300.0,45.624,45.6467,45.5501,45.5899,22300.0
2010-01-19 14:40:00,80.25,80.39,80.25,80.33,13100.0,45.5842,45.6637,45.5842,45.6296,13100.0
2010-01-19 14:50:00,80.3,80.5,80.29,80.39,28200.0,45.6126,45.7262,45.6069,45.6637,28200.0
2010-01-19 15:00:00,80.38,80.39,80.09,80.14,23700.0,45.658,45.6637,45.4933,45.5217,23700.0
2010-01-19 15:10:00,80.15,80.3,80.15,80.15,21100.0,45.5274,45.6126,45.5274,45.5274,21100.0
2010-01-19 15:20:00,80.16,80.64,80.16,80.58,80000.0,45.5331,45.8057,45.5331,45.7716,80000.0
2010-01-19 15:30:00,80.58,80.59,80.4,80.45,46900.0,45.7716,45.7773,45.6694,45.6978,46900.0
2010-01-19 15:40:00,80.47,80.72,80.47,80.6,96100.0,45.7092,45.8512,45.7092,45.783,96100.0
2010-01-19 15:50:00,80.6,80.7,80.52,80.62,163100.0,45.783,45.8398,45.7376,45.7944,163100.0
2010-01-20 09:30:00,80.21,80.21,79.34,79.49,50100.0,45.5615,45.5615,45.0673,45.1525,50100.0
2010-01-20 09:40:00,79.38,79.66,79.28,79.5,66500.0,45.09,45.2491,45.0332,45.1582,66500.0
2010-01-20 09:50:00,79.46,79.98,79.44,79.87,43000.0,45.1355,45.4308,45.1241,45.3683,43000.0
2010-01-20 10:00:00,79.87,79.87,79.45,79.6,37600.0,45.3683,45.3683,45.1298,45.215,37600.0
2010-01-20 10:10:00,79.57,80.36,79.57,80.33,61500.0,45.1979,45.6467,45.1979,45.6296,61500.0
2010-01-20 10:20:00,80.31,80.34,79.98,80.05,45100.0,45.6183,45.6353,45.4308,45.4706,45100.0
2010-01-20 10:30:00,79.99,80.09,79.58,79.6,39500.0,45.4365,45.4933,45.2036,45.215,39500.0
2010-01-20 10:40:00,79.61,79.67,79.19,79.34,35500.0,45.2207,45.2547,44.9821,45.0673,35500.0
2010-01-20 10:50:00,79.36,79.59,79.31,79.42,29100.0,45.0786,45.2093,45.0502,45.1127,29100.0
2010-01-20 11:00:00,79.43,79.54,79.15,79.16,28000.0,45.1184,45.1809,44.9594,44.965,28000.0
2010-01-20 11:10:00,79.18,79.32,79.11,79.25,14000.0,44.9764,45.0559,44.9366,45.0162,14000.0
2010-01-20 11:20:00,79.22,79.38,79.18,79.3,51400.0,44.9991,45.09,44.9764,45.0446,51400.0
2010-01-20 11:30:00,79.35,79.5,79.27,79.36,24000.0,45.073,45.1582,45.0275,45.0786,24000.0
2010-01-20 11:40:00,79.36,79.49,79.3,79.41,16700.0,45.0786,45.1525,45.0446,45.1071,16700.0
2010-01-20 11:50:00,79.39,79.4,79.3,79.35,15900.0,45.0957,45.1014,45.0446,45.073,15900.0
2010-01-20 12:00:00,79.36,79.49,79.31,79.35,24500.0,45.0786,45.1525,45.0502,45.073,24500.0
2010-01-20 12:10:00,79.39,79.52,79.35,79.48,16200.0,45.0957,45.1695,45.073,45.1468,16200.0
2010-01-20 12:20:00,79.5,79.53,79.43,79.47,14400.0,45.1582,45.1752,45.1184,45.1411,14400.0
2010-01-20 12:30:00,79.47,79.5,79.33,79.5,16900.0,45.1411,45.1582,45.0616,45.1582,16900.0
2010-01-20 12:40:00,79.5,79.54,79.41,79.46,15400.0,45.1582,45.1809,45.1071,45.1355,15400.0
2010-01-20 12:50:00,79.51,79.61,79.49,79.6,22400.0,45.1639,45.2207,45.1525,45.215,22400.0
2010-01-20 13:00:00,79.6,79.65,79.56,79.64,14800.0,45.215,45.2434,45.1923,45.2377,14800.0
2010-01-20 13:10:00,79.62,79.66,79.51,79.6,20500.0,45.2263,45.2491,45.1639,45.215,20500.0
2010-01-20 13:20:00,79.6,79.71,79.56,79.67,7700.0,45.215,45.2775,45.1923,45.2547,7700.0
2010-01-20 13:30:00,79.65,79.74,79.6,79.67,10500.0,45.2434,45.2945,45.215,45.2547,10500.0
2010-01-20 13:40:00,79.65,79.66,79.56,79.56,12900.0,45.2434,45.2491,45.1923,45.1923,12900.0
2010-01-20 13:50:00,79.59,79.63,79.5,79.53,14200.0,45.2093,45.232,45.1582,45.1752,14200.0
2010-01-20 14:00:00,79.52,79.6,79.47,79.54,18500.0,45.1695,45.215,45.1411,45.1809,18500.0
2010-01-20 14:10:00,79.5,79.56,79.44,79.5,17800.0,45.1582,45.1923,45.1241,45.1582,17800.0
2010-01-20 14:20:00,79.53,79.68,79.48,79.63,14200.0,45.1752,45.2604,45.1468,45.232,14200.0
2010-01-20 14:30:00,79.57,79.72,79.54,79.7,21900.0,45.1979,45.2831,45.1809,45.2718,21900.0
2010-01-20 14:40:00,79.72,79.76,79.65,79.75,28000.0,45.2831,45.3059,45.2434,45.3002,28000.0
2010-01-20 14:50:00,79.74,79.83,79.65,79.66,25600.0,45.2945,45.3456,45.2434,45.2491,25600.0
2010-01-20 15:00:00,79.65,79.77,79.57,79.61,31400.0,45.2434,45.3115,45.1979,45.2207,31400.0
2010-01-20 15:10:00,79.64,79.73,79.61,79.72,21200.0,45.2377,45.2888,45.2207,45.2831,21200.0
2010-01-20 15:20:00,79.71,79.78,79.55,79.56,27300.0,45.2775,45.3172,45.1866,45.1923,27300.0
2010-01-20 15:30:00,79.55,79.73,79.55,79.72,51000.0,45.1866,45.2888,45.1866,45.2831,51000.0
2010-01-20 15:40:00,79.72,79.85,79.6,79.83,64100.0,45.2831,45.357,45.215,45.3456,64100.0
2010-01-20 15:50:00,79.82,79.88,79.71,79.78,95300.0,45.3399,45.374,45.2775,45.3172,95300.0
2010-01-21 09:30:00,79.93,80.25,79.84,79.97,19400.0,45.4024,45.5842,45.3513,45.4251,19400.0
2010-01-21 09:40:00,79.99,80.02,79.39,79.54,21900.0,45.4365,45.4535,45.0957,45.1809,21900.0
2010-01-21 09:50:00,79.61,79.86,79.45,79.68,36500.0,45.2207,45.3627,45.1298,45.2604,36500.0
2010-01-21 10:00:00,79.68,79.91,79.58,79.88,45400.0,45.2604,45.3911,45.2036,45.374,45400.0
2010-01-21 10:10:00,79.82,79.85,79.64,79.77,20500.0,45.3399,45.357,45.2377,45.3115,20500.0
2010-01-21 10:20:00,79.76,79.93,78.9,78.99,99100.0,45.3059,45.4024,44.8174,44.8685,99100.0
2010-01-21 10:30:00,78.95,79.12,78.59,79.12,51800.0,44.8458,44.9423,44.6413,44.9423,51800.0
2010-01-21 10:40:00,79.1,79.26,78.89,79.09,44400.0,44.931,45.0218,44.8117,44.9253,44400.0
2010-01-21 10:50:00,79.07,79.09,78.75,78.97,45600.0,44.9139,44.9253,44.7322,44.8571,45600.0
2010-01-21 11:00:00,79.02,79.41,78.92,79.26,66800.0,44.8855,45.1071,44.8287,45.0218,66800.0
2010-01-21 11:10:00,79.26,79.35,79.05,79.35,41700.0,45.0218,45.073,44.9026,45.073,41700.0
2010-01-21 11:20:00,79.36,79.48,79.01,79.27,48700.0,45.0786,45.1468,44.8798,45.0275,48700.0
2010-01-21 11:30:00,79.27,79.36,78.91,79.1,59200.0,45.0275,45.0786,44.823,44.931,59200.0
2010-01-21 11:40:00,79.08,79.16,78.63,78.78,61800.0,44.9196,44.965,44.664,44.7492,61800.0
2010-01-21 11:50:00,78.77,78.93,78.43,78.48,45600.0,44.7435,44.8344,44.5504,44.5788,45600.0
2010-01-21 12:00:00,78.5,78.84,78.45,78.65,31800.0,44.5901,44.7833,44.5617,44.6754,31800.0
2010-01-21 12:10:00,78.65,78.98,78.64,78.77,19000.0,44.6754,44.8628,44.6697,44.7435,19000.0
2010-01-21 12:20:00,78.77,78.93,78.59,78.69,33300.0,44.7435,44.8344,44.6413,44.6981,33300.0
2010-01-21 12:30:00,78.68,78.97,78.58,78.94,27500.0,44.6924,44.8571,44.6356,44.8401,27500.0
2010-01-21 12:40:00,78.95,79.09,78.87,78.97,24300.0,44.8458,44.9253,44.8003,44.8571,24300.0
2010-01-21 12:50:00,78.98,79.29,78.93,79.24,38500.0,44.8628,45.0389,44.8344,45.0105,38500.0
2010-01-21 13:00:00,79.22,79.3,79.1,79.2,57100.0,44.9991,45.0446,44.931,44.9878,57100.0
2010-01-21 13:10:00,79.2,79.29,79.02,79.09,26700.0,44.9878,45.0389,44.8855,44.9253,26700.0
2010-01-21 13:20:00,79.1,79.19,78.99,79.1,24100.0,44.931,44.9821,44.8685,44.931,24100.0
2010-01-21 13:30:00,79.08,79.27,79.02,79.02,21800.0,44.9196,45.0275,44.8855,44.8855,21800.0
2010-01-21 13:40:00,79.02,79.03,78.81,78.97,14800.0,44.8855,44.8912,44.7662,44.8571,14800.0
2010-01-21 13:50:00,78.95,79.02,78.9,79.01,13800.0,44.8458,44.8855,44.8174,44.8798,13800.0
2010-01-21 14:00:00,79.0,79.15,78.75,78.75,27100.0,44.8742,44.9594,44.7322,44.7322,27100.0
2010-01-21 14:10:00,78.76,78.94,78.73,78.89,16300.0,44.7378,44.8401,44.7208,44.8117,16300.0
2010-01-21 14:20:00,78.91,79.31,78.81,79.31,30600.0,44.823,45.0502,44.7662,45.0502,30600.0
2010-01-21 14:30:00,79.25,79.54,79.23,79.4,36000.0,45.0162,45.1809,45.0048,45.1014,36000.0
2010-01-21 14:40:00,79.38,79.44,79.27,79.36,17300.0,45.09,45.1241,45.0275,45.0786,17300.0
2010-01-21 14:50:00,79.4,79.43,79.13,79.27,26500.0,45.1014,45.1184,44.948,45.0275,26500.0
2010-01-21 15:00:00,79.27,79.29,78.93,79.03,60200.0,45.0275,45.0389,44.8344,44.8912,60200.0
2010-01-21 15:10:00,79.03,79.11,78.96,79.03,56600.0,44.8912,44.9366,44.8514,44.8912,56600.0
2010-01-21 15:20:00,79.04,79.07,78.74,78.78,50600.0,44.8969,44.9139,44.7265,44.7492,50600.0
2010-01-21 15:30:00,78.79,78.85,78.71,78.75,107500.0,44.7549,44.789,44.7094,44.7322,107500.0
2010-01-21 15:40:00,78.75,79.0,78.71,78.85,73600.0,44.7322,44.8742,44.7094,44.789,73600.0
2010-01-21 15:50:00,78.86,78.94,78.71,78.78,199300.0,44.7946,44.8401,44.7094,44.7492,199300.0
2010-01-22 09:30:00,78.72,79.43,78.72,79.07,50600.0,44.7151,45.1184,44.7151,44.9139,50600.0
2010-01-22 09:40:00,79.03,79.12,78.73,78.87,18800.0,44.8912,44.9423,44.7208,44.8003,18800.0
2010-01-22 09:50:00,78.95,79.17,78.86,78.9,33100.0,44.8458,44.9707,44.7946,44.8174,33100.0
2010-01-22 10:00:00,78.91,79.19,78.34,78.38,85200.0,44.823,44.9821,44.4993,44.522,85200.0
2010-01-22 10:10:00,78.41,78.66,78.27,78.3,83400.0,44.539,44.681,44.4595,44.4765,83400.0
2010-01-22 10:20:00,78.31,78.84,78.3,78.82,64800.0,44.4822,44.7833,44.4765,44.7719,64800.0
2010-01-22 10:30:00,78.84,78.84,78.32,78.41,41100.0,44.7833,44.7833,44.4879,44.539,41100.0
2010-01-22 10:40:00,78.45,78.6,78.26,78.31,34200.0,44.5617,44.6469,44.4538,44.4822,34200.0
2010-01-22 10:50:00,78.37,78.56,78.25,78.54,32900.0,44.5163,44.6242,44.4481,44.6129,32900.0
2010-01-22 11:00:00,78.5,78.61,78.24,78.3,20500.0,44.5901,44.6526,44.4425,44.4765,20500.0
2010-01-22 11:10:00,78.28,78.28,78.06,78.16,31200.0,44.4652,44.4652,44.3402,44.397,31200.0
2010-01-22 11:20:00,78.2,78.62,78.15,78.59,35000.0,44.4197,44.6583,44.3913,44.6413,35000.0
2010-01-22 11:30:00,78.58,78.94,78.48,78.83,39000.0,44.6356,44.8401,44.5788,44.7776,39000.0
2010-01-22 11:40:00,78.78,78.79,78.4,78.69,36300.0,44.7492,44.7549,44.5333,44.6981,36300.0
2010-01-22 11:50:00,78.72,78.72,78.24,78.29,28100.0,44.7151,44.7151,44.4425,44.4709,28100.0
2010-01-22 12:00:00,78.28,78.34,78.16,78.16,16500.0,44.4652,44.4993,44.397,44.397,16500.0
2010-01-22 12:10:00,78.18,78.34,78.06,78.3,26900.0,44.4084,44.4993,44.3402,44.4765,26900.0
2010-01-22 12:20:00,78.32,78.49,78.26,78.33,18200.0,44.4879,44.5845,44.4538,44.4936,18200.0
2010-01-22 12:30:00,78.39,78.68,78.29,78.57,14700.0,44.5277,44.6924,44.4709,44.6299,14700.0
2010-01-22 12:40:00,78.53,78.63,78.48,78.48,18200.0,44.6072,44.664,44.5788,44.5788,18200.0
2010-01-22 12:50:00,78.47,78.64,78.46,78.6,27800.0,44.5731,44.6697,44.5674,44.6469,27800.0
2010-01-22 13:00:00,78.6,78.68,78.51,78.67,24900.0,44.6469,44.6924,44.5958,44.6867,24900.0
2010-01-22 13:10:00,78.7,78.77,78.55,78.6,19500.0,44.7038,44.7435,44.6185,44.6469,19500.0
2010-01-22 13:20:00,78.61,78.77,78.54,78.61,14600.0,44.6526,44.7435,44.6129,44.6526,14600.0
2010-01-22 13:30:00,78.62,78.74,78.51,78.51,14500.0,44.6583,44.7265,44.5958,44.5958,14500.0
2010-01-22 13:40:00,78.5,78.53,78.3,78.4,11600.0,44.5901,44.6072,44.4765,44.5333,11600.0
2010-01-22 13:50:00,78.47,78.54,78.4,78.52,9700.0,44.5731,44.6129,44.5333,44.6015,9700.0
2010-01-22 14:00:00,78.52,78.62,78.52,78.55,17600.0,44.6015,44.6583,44.6015,44.6185,17600.0
2010-01-22 14:10:00,78.56,78.82,78.52,78.8,27900.0,44.6242,44.7719,44.6015,44.7606,27900.0
2010-01-22 14:20:00,78.77,78.84,78.72,78.83,29500.0,44.7435,44.7833,44.7151,44.7776,29500.0
2010-01-22 14:30:00,78.8,78.95,78.75,78.94,48100.0,44.7606,44.8458,44.7322,44.8401,48100.0
2010-01-22 14:40:00,78.94,78.95,78.77,78.8,67100.0,44.8401,44.8458,44.7435,44.7606,67100.0
2010-01-22 14:50:00,78.78,78.9,78.56,78.56,51400.0,44.7492,44.8174,44.6242,44.6242,51400.0
2010-01-22 15:00:00,78.56,78.64,78.32,78.35,80900.0,44.6242,44.6697,44.4879,44.5049,80900.0
2010-01-22 15:10:00,78.35,78.42,78.02,78.08,84300.0,44.5049,44.5447,44.3175,44.3516,84300.0
2010-01-22 15:20:00,78.12,78.31,77.9,78.11,76400.0,44.3743,44.4822,44.2493,44.3686,76400.0
2010-01-22 15:30:00,78.12,78.27,77.88,77.89,119600.0,44.3743,44.4595,44.238,44.2436,119600.0
2010-01-22 15:40:00,77.89,77.96,77.5,77.53,107400.0,44.2436,44.2834,44.0221,44.0392,107400.0
2010-01-22 15:50:00,77.52,77.8,77.51,77.74,204900.0,44.0335,44.1925,44.0278,44.1584,204900.0
2010-01-25 09:30:00,78.57,78.65,78.3,78.47,26600.0,44.6299,44.6754,44.4765,44.5731,26600.0
2010-01-25 09:40:00,78.39,78.58,78.25,78.5,40500.0,44.5277,44.6356,44.4481,44.5901,40500.0
2010-01-25 09:50:00,78.5,78.57,78.15,78.16,28500.0,44.5901,44.6299,44.3913,44.397,28500.0
2010-01-25 10:00:00,78.16,78.4,78.02,78.4,47400.0,44.397,44.5333,44.3175,44.5333,47400.0
2010-01-25 10:10:00,78.37,78.4,78.08,78.09,30700.0,44.5163,44.5333,44.3516,44.3573,30700.0
2010-01-25 10:20:00,78.09,78.14,77.87,77.88,29700.0,44.3573,44.3857,44.2323,44.238,29700.0
2010-01-25 10:30:00,77.91,78.01,77.62,77.7,85000.0,44.255,44.3118,44.0903,44.1357,85000.0
2010-01-25 10:40:00,77.75,77.89,77.64,77.65,41500.0,44.1641,44.2436,44.1016,44.1073,41500.0
2010-01-25 10:50:00,77.6,78.07,77.48,78.03,47100.0,44.0789,44.3459,44.0108,44.3232,47100.0
2010-01-25 11:00:00,78.01,78.11,77.4,77.49,63500.0,44.3118,44.3686,43.9653,44.0164,63500.0
2010-01-25 11:10:00,77.51,77.69,77.35,77.57,27500.0,44.0278,44.13,43.9369,44.0619,27500.0
2010-01-25 11:20:00,77.55,77.7,77.45,77.55,23200.0,44.0505,44.1357,43.9937,44.0505,23200.0
2010-01-25 11:30:00,77.51,77.59,77.31,77.4,29100.0,44.0278,44.0732,43.9142,43.9653,29100.0
2010-01-25 11:40:00,77.37,77.47,77.12,77.22,51800.0,43.9483,44.0051,43.8063,43.8631,51800.0
2010-01-25 11:50:00,77.25,77.39,77.07,77.16,19100.0,43.8801,43.9596,43.7779,43.829,19100.0
2010-01-25 12:00:00,77.15,77.58,77.15,77.45,14000.0,43.8233,44.0676,43.8233,43.9937,14000.0
2010-01-25 12:10:00,77.51,77.77,77.51,77.57,10200.0,44.0278,44.1755,44.0278,44.0619,10200.0
2010-01-25 12:20:00,77.58,77.99,77.56,77.86,19500.0,44.0676,44.3005,44.0562,44.2266,19500.0
2010-01-25 12:30:00,77.85,78.11,77.84,78.1,13000.0,44.2209,44.3686,44.2152,44.3629,13000.0
2010-01-25 12:40:00,78.1,78.3,78.08,78.27,11800.0,44.3629,44.4765,44.3516,44.4595,11800.0
2010-01-25 12:50:00,78.29,78.51,78.25,78.44,10800.0,44.4709,44.5958,44.4481,44.5561,10800.0
2010-01-25 13:00:00,78.42,78.42,78.05,78.17,18800.0,44.5447,44.5447,44.3345,44.4027,18800.0
2010-01-25 13:10:00,78.16,78.29,78.06,78.29,12600.0,44.397,44.4709,44.3402,44.4709,12600.0
2010-01-25 13:20:00,78.3,78.48,78.29,78.37,20400.0,44.4765,44.5788,44.4709,44.5163,20400.0
2010-01-25 13:30:00,78.36,78.39,78.18,78.39,36800.0,44.5106,44.5277,44.4084,44.5277,36800.0
2010-01-25 13:40:00,78.37,78.55,78.35,78.52,24600.0,44.5163,44.6185,44.5049,44.6015,24600.0
2010-01-25 13:50:00,78.52,78.57,78.45,78.46,26700.0,44.6015,44.6299,44.5617,44.5674,26700.0
2010-01-25 14:00:00,78.44,78.55,78.41,78.55,23600.0,44.5561,44.6185,44.539,44.6185,23600.0
2010-01-25 14:10:00,78.54,78.58,78.47,78.53,16800.0,44.6129,44.6356,44.5731,44.6072,16800.0
2010-01-25 14:20:00,78.55,78.6,78.48,78.56,26100.0,44.6185,44.6469,44.5788,44.6242,26100.0
2010-01-25 14:30:00,78.56,78.56,78.4,78.47,17000.0,44.6242,44.6242,44.5333,44.5731,17000.0
2010-01-25 14:40:00,78.47,78.81,78.44,78.79,26200.0,44.5731,44.7662,44.5561,44.7549,26200.0
2010-01-25 14:50:00,78.8,79.06,78.76,79.06,45000.0,44.7606,44.9082,44.7378,44.9082,45000.0
2010-01-25 15:00:00,79.06,79.29,78.98,79.21,45600.0,44.9082,45.0389,44.8628,44.9934,45600.0
2010-01-25 15:10:00,79.21,79.23,79.07,79.11,36800.0,44.9934,45.0048,44.9139,44.9366,36800.0
2010-01-25 15:20:00,79.1,79.13,79.0,79.02,38100.0,44.931,44.948,44.8742,44.8855,38100.0
2010-01-25 15:30:00,79.03,79.15,78.96,79.06,45300.0,44.8912,44.9594,44.8514,44.9082,45300.0
2010-01-25 15:40:00,79.07,79.12,78.69,78.69,62800.0,44.9139,44.9423,44.6981,44.6981,62800.0
2010-01-25 15:50:00,78.7,78.87,78.57,78.87,134900.0,44.7038,44.8003,44.6299,44.8003,134900.0
2010-01-26 09:30:00,78.14,78.45,78.05,78.42,42600.0,44.3857,44.5617,44.3345,44.5447,42600.0
2010-01-26 09:40:00,78.4,78.69,78.25,78.62,32900.0,44.5333,44.6981,44.4481,44.6583,32900.0
2010-01-26 09:50:00,78.62,78.62,78.33,78.53,26800.0,44.6583,44.6583,44.4936,44.6072,26800.0
2010-01-26 10:00:00,78.55,79.05,78.51,79.0,70500.0,44.6185,44.9026,44.5958,44.8742,70500.0
2010-01-26 10:10:00,78.96,79.15,78.78,78.85,22000.0,44.8514,44.9594,44.7492,44.789,22000.0
2010-01-26 10:20:00,78.8,78.92,78.69,78.75,29300.0,44.7606,44.8287,44.6981,44.7322,29300.0
2010-01-26 10:30:00,78.78,79.02,78.74,78.96,27100.0,44.7492,44.8855,44.7265,44.8514,27100.0
2010-01-26 10:40:00,78.98,79.31,78.97,79.27,51300.0,44.8628,45.0502,44.8571,45.0275,51300.0
2010-01-26 10:50:00,79.28,79.42,79.05,79.2,48900.0,45.0332,45.1127,44.9026,44.9878,48900.0
2010-01-26 11:00:00,79.17,79.25,79.11,79.23,38400.0,44.9707,45.0162,44.9366,45.0048,38400.0
2010-01-26 11:10:00,79.18,79.34,79.07,79.34,21500.0,44.9764,45.0673,44.9139,45.0673,21500.0
2010-01-26 11:20:00,79.3,79.47,79.26,79.27,9900.0,45.0446,45.1411,45.0218,45.0275,9900.0
2010-01-26 11:30:00,79.27,79.44,79.18,79.43,14600.0,45.0275,45.1241,44.9764,45.1184,14600.0
2010-01-26 11:40:00,79.48,79.48,79.35,79.35,9600.0,45.1468,45.1468,45.073,45.073,9600.0
2010-01-26 11:50:00,79.34,79.55,79.3,79.43,15900.0,45.0673,45.1866,45.0446,45.1184,15900.0
2010-01-26 12:00:00,79.45,79.47,79.31,79.42,11100.0,45.1298,45.1411,45.0502,45.1127,11100.0
2010-01-26 12:10:00,79.4,79.41,79.32,79.35,16800.0,45.1014,45.1071,45.0559,45.073,16800.0
2010-01-26 12:20:00,79.33,79.41,79.26,79.34,19100.0,45.0616,45.1071,45.0218,45.0673,19100.0
2010-01-26 12:30:00,79.35,79.4,79.26,79.4,18400.0,45.073,45.1014,45.0218,45.1014,18400.0
2010-01-26 12:40:00,79.45,79.56,79.42,79.43,17200.0,45.1298,45.1923,45.1127,45.1184,17200.0
2010-01-26 12:50:00,79.32,79.44,79.29,79.39,5800.0,45.0559,45.1241,45.0389,45.0957,5800.0
2010-01-26 13:00:00,79.38,79.39,79.21,79.22,8700.0,45.09,45.0957,44.9934,44.9991,8700.0
2010-01-26 13:10:00,79.19,79.26,78.95,79.02,13900.0,44.9821,45.0218,44.8458,44.8855,13900.0
2010-01-26 13:20:00,79.0,79.17,78.95,79.16,13900.0,44.8742,44.9707,44.8458,44.965,13900.0
2010-01-26 13:30:00,79.13,79.24,79.07,79.18,9900.0,44.948,45.0105,44.9139,44.9764,9900.0
2010-01-26 13:40:00,79.16,79.29,79.15,79.24,14800.0,44.965,45.0389,44.9594,45.0105,14800.0
2010-01-26 13:50:00,79.25,79.29,79.19,79.28,4700.0,45.0162,45.0389,44.9821,45.0332,4700.0
2010-01-26 14:00:00,79.29,79.31,78.9,79.02,27300.0,45.0389,45.0502,44.8174,44.8855,27300.0
2010-01-26 14:10:00,78.98,79.11,78.96,79.07,15800.0,44.8628,44.9366,44.8514,44.9139,15800.0
2010-01-26 14:20:00,79.06,79.13,78.99,79.1,18300.0,44.9082,44.948,44.8685,44.931,18300.0
2010-01-26 14:30:00,79.09,79.1,78.85,78.87,18600.0,44.9253,44.931,44.789,44.8003,18600.0
2010-01-26 14:40:00,78.88,79.22,78.86,79.11,16900.0,44.806,44.9991,44.7946,44.9366,16900.0
2010-01-26 14:50:00,79.13,79.23,79.08,79.17,15500.0,44.948,45.0048,44.9196,44.9707,15500.0
2010-01-26 15:00:00,79.17,79.18,78.99,79.0,17600.0,44.9707,44.9764,44.8685,44.8742,17600.0
2010-01-26 15:10:00,79.02,79.07,78.93,79.02,25700.0,44.8855,44.9139,44.8344,44.8855,25700.0
2010-01-26 15:20:00,79.0,79.04,78.63,78.74,51600.0,44.8742,44.8969,44.664,44.7265,51600.0
2010-01-26 15:30:00,78.75,78.82,78.54,78.67,88800.0,44.7322,44.7719,44.6129,44.6867,88800.0
2010-01-26 15:40:00,78.66,78.68,78.26,78.34,90000.0,44.681,44.6924,44.4538,44.4993,90000.0
2010-01-26 15:50:00,78.36,78.6,78.28,78.34,154900.0,44.5106,44.6469,44.4652,44.4993,154900.0
2010-01-27 09:30:00,78.53,78.75,78.38,78.56,27200.0,44.6072,44.7322,44.522,44.6242,27200.0
2010-01-27 09:40:00,78.57,78.57,78.26,78.49,45300.0,44.6299,44.6299,44.4538,44.5845,45300.0
2010-01-27 09:50:00,78.49,78.6,78.36,78.54,64200.0,44.5845,44.6469,44.5106,44.6129,64200.0
2010-01-27 10:00:00,78.49,78.53,77.92,77.94,90000.0,44.5845,44.6072,44.2607,44.2721,90000.0
2010-01-27 10:10:00,77.93,77.98,77.52,77.57,64100.0,44.2664,44.2948,44.0335,44.0619,64100.0
2010-01-27 10:20:00,77.64,78.02,77.62,77.93,12800.0,44.1016,44.3175,44.0903,44.2664,12800.0
2010-01-27 10:30:00,77.94,78.16,77.8,78.0,38900.0,44.2721,44.397,44.1925,44.3061,38900.0
2010-01-27 10:40:00,77.96,78.18,77.92,77.99,14500.0,44.2834,44.4084,44.2607,44.3005,14500.0
2010-01-27 10:50:00,78.02,78.57,77.95,78.54,29200.0,44.3175,44.6299,44.2777,44.6129,29200.0
2010-01-27 11:00:00,78.49,78.71,78.37,78.71,21300.0,44.5845,44.7094,44.5163,44.7094,21300.0
2010-01-27 11:10:00,78.73,79.1,78.56,79.1,23800.0,44.7208,44.931,44.6242,44.931,23800.0
2010-01-27 11:20:00,79.04,79.08,78.76,78.84,25300.0,44.8969,44.9196,44.7378,44.7833,25300.0
2010-01-27 11:30:00,78.82,79.02,78.82,78.92,19700.0,44.7719,44.8855,44.7719,44.8287,19700.0
2010-01-27 11:40:00,78.88,78.98,78.83,78.9,33600.0,44.806,44.8628,44.7776,44.8174,33600.0
2010-01-27 11:50:00,78.92,79.12,78.79,79.04,22200.0,44.8287,44.9423,44.7549,44.8969,22200.0
2010-01-27 12:00:00,79.02,79.11,78.97,78.99,10500.0,44.8855,44.9366,44.8571,44.8685,10500.0
2010-01-27 12:10:00,79.03,79.08,78.57,78.62,36200.0,44.8912,44.9196,44.6299,44.6583,36200.0
2010-01-27 12:20:00,78.58,78.72,78.44,78.66,23700.0,44.6356,44.7151,44.5561,44.681,23700.0
2010-01-27 12:30:00,78.62,78.88,78.55,78.88,33600.0,44.6583,44.806,44.6185,44.806,33600.0
2010-01-27 12:40:00,78.86,78.98,78.81,78.88,27200.0,44.7946,44.8628,44.7662,44.806,27200.0
2010-01-27 12:50:00,78.89,78.92,78.72,78.92,28200.0,44.8117,44.8287,44.7151,44.8287,28200.0
2010-01-27 13:00:00,78.89,79.07,78.78,78.96,19400.0,44.8117,44.9139,44.7492,44.8514,19400.0
2010-01-27 13:10:00,78.96,78.99,78.7,78.75,33800.0,44.8514,44.8685,44.7038,44.7322,33800.0
2010-01-27 13:20:00,78.78,78.94,78.78,78.89,13200.0,44.7492,44.8401,44.7492,44.8117,13200.0
2010-01-27 13:30:00,78.87,78.95,78.75,78.75,16600.0,44.8003,44.8458,44.7322,44.7322,16600.0
2010-01-27 13:40:00,78.74,78.87,78.69,78.81,13800.0,44.7265,44.8003,44.6981,44.7662,13800.0
2010-01-27 13:50:00,78.78,78.9,78.74,78.75,12700.0,44.7492,44.8174,44.7265,44.7322,12700.0
2010-01-27 14:00:00,78.75,78.8,78.65,78.68,31300.0,44.7322,44.7606,44.6754,44.6924,31300.0
2010-01-27 14:10:00,78.65,78.74,78.35,78.63,59700.0,44.6754,44.7265,44.5049,44.664,59700.0
2010-01-27 14:20:00,78.65,78.92,78.6,78.75,58800.0,44.6754,44.8287,44.6469,44.7322,58800.0
2010-01-27 14:30:00,78.78,78.95,78.63,78.87,36400.0,44.7492,44.8458,44.664,44.8003,36400.0
2010-01-27 14:40:00,78.91,79.35,78.91,79.2,41100.0,44.823,45.073,44.823,44.9878,41100.0
2010-01-27 14:50:00,79.2,79.3,79.06,79.25,57700.0,44.9878,45.0446,44.9082,45.0162,57700.0
2010-01-27 15:00:00,79.22,79.27,79.01,79.06,58100.0,44.9991,45.0275,44.8798,44.9082,58100.0
2010-01-27 15:10:00,79.04,79.06,78.94,78.99,47100.0,44.8969,44.9082,44.8401,44.8685,47100.0
2010-01-27 15:20:00,78.99,79.53,78.99,79.48,69700.0,44.8685,45.1752,44.8685,45.1468,69700.0
2010-01-27 15:30:00,79.48,79.83,79.47,79.81,61500.0,45.1468,45.3456,45.1411,45.3343,61500.0
2010-01-27 15:40:00,79.81,80.0,79.77,79.86,82400.0,45.3343,45.4422,45.3115,45.3627,82400.0
2010-01-27 15:50:00,79.84,80.0,79.81,79.93,146600.0,45.3513,45.4422,45.3343,45.4024,146600.0
2010-01-28 09:30:00,80.27,80.61,80.01,80.09,37700.0,45.5956,45.7887,45.4479,45.4933,37700.0
2010-01-28 09:40:00,80.02,80.07,79.86,79.91,35600.0,45.4535,45.4819,45.3627,45.3911,35600.0
2010-01-28 09:50:00,79.91,80.02,79.58,79.74,29900.0,45.3911,45.4535,45.2036,45.2945,29900.0
2010-01-28 10:00:00,79.7,79.75,79.43,79.49,21100.0,45.2718,45.3002,45.1184,45.1525,21100.0
2010-01-28 10:10:00,79.45,79.53,79.07,79.24,34400.0,45.1298,45.1752,44.9139,45.0105,34400.0
2010-01-28 10:20:00,79.22,79.31,79.17,79.3,13800.0,44.9991,45.0502,44.9707,45.0446,13800.0
2010-01-28 10:30:00,79.26,79.55,79.25,79.41,9300.0,45.0218,45.1866,45.0162,45.1071,9300.0
2010-01-28 10:40:00,79.42,79.46,79.16,79.19,15000.0,45.1127,45.1355,44.965,44.9821,15000.0
2010-01-28 10:50:00,79.2,79.51,79.2,79.5,19000.0,44.9878,45.1639,44.9878,45.1582,19000.0
2010-01-28 11:00:00,79.51,79.6,79.28,79.42,9100.0,45.1639,45.215,45.0332,45.1127,9100.0
2010-01-28 11:10:00,79.34,79.58,79.31,79.49,11400.0,45.0673,45.2036,45.0502,45.1525,11400.0
2010-01-28 11:20:00,79.44,79.49,79.2,79.2,12600.0,45.1241,45.1525,44.9878,44.9878,12600.0
2010-01-28 11:30:00,79.24,79.24,78.76,79.06,51400.0,45.0105,45.0105,44.7378,44.9082,51400.0
2010-01-28 11:40:00,79.06,79.17,78.9,78.95,21500.0,44.9082,44.9707,44.8174,44.8458,21500.0
2010-01-28 11:50:00,78.97,79.2,78.89,79.13,32400.0,44.8571,44.9878,44.8117,44.948,32400.0
2010-01-28 12:00:00,79.16,79.19,79.1,79.13,26700.0,44.965,44.9821,44.931,44.948,26700.0
2010-01-28 12:10:00,79.16,79.2,79.1,79.13,16500.0,44.965,44.9878,44.931,44.948,16500.0
2010-01-28 12:20:00,79.1,79.13,79.0,79.01,24300.0,44.931,44.948,44.8742,44.8798,24300.0
2010-01-28 12:30:00,79.01,79.18,78.94,79.18,39500.0,44.8798,44.9764,44.8401,44.9764,39500.0
2010-01-28 12:40:00,79.18,79.21,78.96,79.19,38900.0,44.9764,44.9934,44.8514,44.9821,38900.0
2010-01-28 12:50:00,79.2,79.4,79.18,79.25,23100.0,44.9878,45.1014,44.9764,45.0162,23100.0
2010-01-28 13:00:00,79.26,79.3,79.0,79.15,14400.0,45.0218,45.0446,44.8742,44.9594,14400.0
2010-01-28 13:10:00,79.08,79.09,78.94,79.01,21000.0,44.9196,44.9253,44.8401,44.8798,21000.0
2010-01-28 13:20:00,79.0,79.1,78.97,79.04,20400.0,44.8742,44.931,44.8571,44.8969,20400.0
2010-01-28 13:30:00,79.06,79.27,79.02,79.07,29100.0,44.9082,45.0275,44.8855,44.9139,29100.0
2010-01-28 13:40:00,79.07,79.15,79.03,79.12,27000.0,44.9139,44.9594,44.8912,44.9423,27000.0
2010-01-28 13:50:00,79.11,79.29,78.97,78.97,20300.0,44.9366,45.0389,44.8571,44.8571,20300.0
2010-01-28 14:00:00,78.99,79.1,78.93,79.08,33900.0,44.8685,44.931,44.8344,44.9196,33900.0
2010-01-28 14:10:00,79.02,79.06,78.84,78.87,42700.0,44.8855,44.9082,44.7833,44.8003,42700.0
2010-01-28 14:20:00,78.88,79.04,78.82,79.04,71600.0,44.806,44.8969,44.7719,44.8969,71600.0
2010-01-28 14:30:00,79.06,79.06,78.71,78.8,45700.0,44.9082,44.9082,44.7094,44.7606,45700.0
2010-01-28 14:40:00,78.76,78.78,78.5,78.63,115800.0,44.7378,44.7492,44.5901,44.664,115800.0
2010-01-28 14:50:00,78.64,78.79,78.6,78.74,71800.0,44.6697,44.7549,44.6469,44.7265,71800.0
2010-01-28 15:00:00,78.7,78.96,78.69,78.89,60200.0,44.7038,44.8514,44.6981,44.8117,60200.0
2010-01-28 15:10:00,78.89,78.97,78.52,78.57,76900.0,44.8117,44.8571,44.6015,44.6299,76900.0
2010-01-28 15:20:00,78.59,78.75,78.47,78.56,73300.0,44.6413,44.7322,44.5731,44.6242,73300.0
2010-01-28 15:30:00,78.59,78.9,78.57,78.9,59200.0,44.6413,44.8174,44.6299,44.8174,59200.0
2010-01-28 15:40:00,78.9,78.97,78.66,78.75,99600.0,44.8174,44.8571,44.681,44.7322,99600.0
2010-01-28 15:50:00,78.72,78.8,77.58,78.5,150200.0,44.7151,44.7606,44.0676,44.5901,150200.0
2010-01-29 09:30:00,78.77,79.11,78.65,78.84,30800.0,44.7435,44.9366,44.6754,44.7833,30800.0
2010-01-29 09:40:00,78.76,79.36,78.61,79.16,28500.0,44.7378,45.0786,44.6526,44.965,28500.0
2010-01-29 09:50:00,79.16,79.42,78.99,79.36,33500.0,44.965,45.1127,44.8685,45.0786,33500.0
2010-01-29 10:00:00,79.37,79.84,79.34,79.69,39400.0,45.0843,45.3513,45.0673,45.2661,39400.0
2010-01-29 10:10:00,79.7,79.95,79.65,79.85,52200.0,45.2718,45.4138,45.2434,45.357,52200.0
2010-01-29 10:20:00,79.86,80.29,79.79,80.29,39100.0,45.3627,45.6069,45.3229,45.6069,39100.0
2010-01-29 10:30:00,80.3,80.34,80.13,80.21,18300.0,45.6126,45.6353,45.516,45.5615,18300.0
2010-01-29 10:40:00,80.17,80.2,80.02,80.14,22200.0,45.5388,45.5558,45.4535,45.5217,22200.0
2010-01-29 10:50:00,80.16,80.25,80.0,80.13,38900.0,45.5331,45.5842,45.4422,45.516,38900.0
2010-01-29 11:00:00,80.1,80.27,80.03,80.03,36300.0,45.499,45.5956,45.4592,45.4592,36300.0
2010-01-29 11:10:00,80.05,80.17,79.9,79.99,36600.0,45.4706,45.5388,45.3854,45.4365,36600.0
2010-01-29 11:20:00,79.96,79.98,79.77,79.81,33200.0,45.4195,45.4308,45.3115,45.3343,33200.0
2010-01-29 11:30:00,79.86,79.86,79.51,79.75,46100.0,45.3627,45.3627,45.1639,45.3002,46100.0
2010-01-29 11:40:00,79.78,79.94,79.77,79.92,17400.0,45.3172,45.4081,45.3115,45.3967,17400.0
2010-01-29 11:50:00,79.91,79.94,79.77,79.79,20200.0,45.3911,45.4081,45.3115,45.3229,20200.0
2010-01-29 12:00:00,79.69,79.89,79.59,79.7,19000.0,45.2661,45.3797,45.2093,45.2718,19000.0
2010-01-29 12:10:00,79.69,79.9,79.66,79.82,34100.0,45.2661,45.3854,45.2491,45.3399,34100.0
2010-01-29 12:20:00,79.82,79.94,79.76,79.91,12800.0,45.3399,45.4081,45.3059,45.3911,12800.0
2010-01-29 12:30:00,79.93,79.95,79.76,79.88,21600.0,45.4024,45.4138,45.3059,45.374,21600.0
2010-01-29 12:40:00,79.91,79.92,79.73,79.87,15200.0,45.3911,45.3967,45.2888,45.3683,15200.0
2010-01-29 12:50:00,79.87,79.99,79.82,79.97,14600.0,45.3683,45.4365,45.3399,45.4251,14600.0
2010-01-29 13:00:00,79.92,80.01,79.79,79.94,31200.0,45.3967,45.4479,45.3229,45.4081,31200.0
2010-01-29 13:10:00,79.95,80.18,79.92,80.18,12800.0,45.4138,45.5444,45.3967,45.5444,12800.0
2010-01-29 13:20:00,80.18,80.18,80.02,80.02,8800.0,45.5444,45.5444,45.4535,45.4535,8800.0
2010-01-29 13:30:00,79.98,80.21,79.98,80.13,15900.0,45.4308,45.5615,45.4308,45.516,15900.0
2010-01-29 13:40:00,80.09,80.13,79.86,79.91,24200.0,45.4933,45.516,45.3627,45.3911,24200.0
2010-01-29 13:50:00,79.88,80.1,79.88,80.09,35100.0,45.374,45.499,45.374,45.4933,35100.0
2010-01-29 14:00:00,80.09,80.17,79.97,80.11,33700.0,45.4933,45.5388,45.4251,45.5047,33700.0
2010-01-29 14:10:00,80.13,80.27,80.03,80.15,36800.0,45.516,45.5956,45.4592,45.5274,36800.0
2010-01-29 14:20:00,80.18,80.27,80.07,80.25,42900.0,45.5444,45.5956,45.4819,45.5842,42900.0
2010-01-29 14:30:00,80.23,80.29,79.99,80.11,60400.0,45.5728,45.6069,45.4365,45.5047,60400.0
2010-01-29 14:40:00,80.12,80.13,79.7,79.7,27400.0,45.5104,45.516,45.2718,45.2718,27400.0
2010-01-29 14:50:00,79.65,79.85,79.39,79.58,25400.0,45.2434,45.357,45.0957,45.2036,25400.0
2010-01-29 15:00:00,79.58,79.68,79.5,79.5,29400.0,45.2036,45.2604,45.1582,45.1582,29400.0
2010-01-29 15:10:00,79.5,79.58,78.84,78.87,58700.0,45.1582,45.2036,44.7833,44.8003,58700.0
2010-01-29 15:20:00,78.88,79.04,78.75,78.93,89500.0,44.806,44.8969,44.7322,44.8344,89500.0
2010-01-29 15:30:00,78.93,79.11,78.54,79.1,103300.0,44.8344,44.9366,44.6129,44.931,103300.0
2010-01-29 15:40:00,79.11,79.31,79.08,79.1,107400.0,44.9366,45.0502,44.9196,44.931,107400.0
2010-01-29 15:50:00,79.11,79.43,79.1,79.13,171100.0,44.9366,45.1184,44.931,44.948,171100.0
2010-02-01 09:30:00,79.52,79.97,79.45,79.86,29500.0,45.1695,45.4251,45.1298,45.3627,29500.0
2010-02-01 09:40:00,79.88,80.25,79.85,80.22,23400.0,45.374,45.5842,45.357,45.5672,23400.0
2010-02-01 09:50:00,80.22,80.22,79.82,79.91,18600.0,45.5672,45.5672,45.3399,45.3911,18600.0
2010-02-01 10:00:00,79.91,80.12,79.68,79.95,37800.0,45.3911,45.5104,45.2604,45.4138,37800.0
2010-02-01 10:10:00,79.97,80.17,79.96,80.11,38700.0,45.4251,45.5388,45.4195,45.5047,38700.0
2010-02-01 10:20:00,80.15,80.25,80.05,80.22,18800.0,45.5274,45.5842,45.4706,45.5672,18800.0
2010-02-01 10:30:00,80.25,80.55,80.15,80.52,28900.0,45.5842,45.7546,45.5274,45.7376,28900.0
2010-02-01 10:40:00,80.49,80.5,80.32,80.44,29400.0,45.7205,45.7262,45.624,45.6921,29400.0
2010-02-01 10:50:00,80.44,80.69,80.4,80.4,31200.0,45.6921,45.8341,45.6694,45.6694,31200.0
2010-02-01 11:00:00,80.39,80.61,80.31,80.6,22600.0,45.6637,45.7887,45.6183,45.783,22600.0
2010-02-01 11:10:00,80.57,80.78,80.53,80.78,22800.0,45.766,45.8852,45.7432,45.8852,22800.0
2010-02-01 11:20:00,80.78,81.0,80.76,80.98,17100.0,45.8852,46.0102,45.8739,45.9989,17100.0
2010-02-01 11:30:00,80.96,81.05,80.96,81.01,33100.0,45.9875,46.0386,45.9875,46.0159,33100.0
2010-02-01 11:40:00,81.01,81.06,80.98,81.04,52600.0,46.0159,46.0443,45.9989,46.0329,52600.0
2010-02-01 11:50:00,81.05,81.05,80.64,80.65,36500.0,46.0386,46.0386,45.8057,45.8114,36500.0
2010-02-01 12:00:00,80.68,80.93,80.66,80.79,30700.0,45.8284,45.9705,45.8171,45.8909,30700.0
2010-02-01 12:10:00,80.79,80.8,80.62,80.78,34500.0,45.8909,45.8966,45.7944,45.8852,34500.0
2010-02-01 12:20:00,80.78,80.83,80.76,80.81,15000.0,45.8852,45.9136,45.8739,45.9023,15000.0
2010-02-01 12:30:00,80.74,80.9,80.74,80.77,14100.0,45.8625,45.9534,45.8625,45.8796,14100.0
2010-02-01 12:40:00,80.75,80.85,80.72,80.85,17400.0,45.8682,45.925,45.8512,45.925,17400.0
2010-02-01 12:50:00,80.88,80.88,80.68,80.68,13500.0,45.9421,45.9421,45.8284,45.8284,13500.0
2010-02-01 13:00:00,80.69,80.75,80.58,80.74,13000.0,45.8341,45.8682,45.7716,45.8625,13000.0
2010-02-01 13:10:00,80.7,80.72,80.57,80.71,15200.0,45.8398,45.8512,45.766,45.8455,15200.0
2010-02-01 13:20:00,80.74,80.8,80.6,80.62,21600.0,45.8625,45.8966,45.783,45.7944,21600.0
2010-02-01 13:30:00,80.63,80.69,80.6,80.65,18600.0,45.8,45.8341,45.783,45.8114,18600.0
2010-02-01 13:40:00,80.63,80.66,80.5,80.61,13200.0,45.8,45.8171,45.7262,45.7887,13200.0
2010-02-01 13:50:00,80.61,80.61,80.51,80.55,17700.0,45.7887,45.7887,45.7319,45.7546,17700.0
2010-02-01 14:00:00,80.54,80.63,80.32,80.37,36700.0,45.7489,45.8,45.624,45.6524,36700.0
2010-02-01 14:10:00,80.35,80.37,80.11,80.29,29200.0,45.641,45.6524,45.5047,45.6069,29200.0
2010-02-01 14:20:00,80.27,80.34,80.01,80.09,33400.0,45.5956,45.6353,45.4479,45.4933,33400.0
2010-02-01 14:30:00,80.12,80.17,80.02,80.16,25000.0,45.5104,45.5388,45.4535,45.5331,25000.0
2010-02-01 14:40:00,80.15,80.32,80.13,80.22,20800.0,45.5274,45.624,45.516,45.5672,20800.0
2010-02-01 14:50:00,80.18,80.18,79.98,79.99,24000.0,45.5444,45.5444,45.4308,45.4365,24000.0
2010-02-01 15:00:00,80.02,80.17,79.91,79.98,33900.0,45.4535,45.5388,45.3911,45.4308,33900.0
2010-02-01 15:10:00,79.97,80.21,79.96,80.07,21300.0,45.4251,45.5615,45.4195,45.4819,21300.0
2010-02-01 15:20:00,80.1,80.34,80.09,80.3,28000.0,45.499,45.6353,45.4933,45.6126,28000.0
2010-02-01 15:30:00,80.32,80.37,80.17,80.2,38800.0,45.624,45.6524,45.5388,45.5558,38800.0
2010-02-01 15:40:00,80.21,80.26,80.12,80.18,48000.0,45.5615,45.5899,45.5104,45.5444,48000.0
2010-02-01 15:50:00,80.16,80.51,80.15,80.46,146900.0,45.5331,45.7319,45.5274,45.7035,146900.0
2010-02-02 09:30:00,80.7,80.7,79.91,80.14,46700.0,45.8398,45.8398,45.3911,45.5217,46700.0
2010-02-02 09:40:00,80.07,80.12,79.91,80.01,55300.0,45.4819,45.5104,45.3911,45.4479,55300.0
2010-02-02 09:50:00,80.0,80.19,80.0,80.09,46000.0,45.4422,45.5501,45.4422,45.4933,46000.0
2010-02-02 10:00:00,80.09,80.16,79.97,80.12,98700.0,45.4933,45.5331,45.4251,45.5104,98700.0
2010-02-02 10:10:00,80.12,80.55,80.09,80.51,56900.0,45.5104,45.7546,45.4933,45.7319,56900.0
2010-02-02 10:20:00,80.5,80.63,80.35,80.54,21100.0,45.7262,45.8,45.641,45.7489,21100.0
2010-02-02 10:30:00,80.57,80.69,80.49,80.58,35300.0,45.766,45.8341,45.7205,45.7716,35300.0
2010-02-02 10:40:00,80.57,80.57,80.43,80.52,15600.0,45.766,45.766,45.6864,45.7376,15600.0
2010-02-02 10:50:00,80.53,80.8,80.45,80.8,28400.0,45.7432,45.8966,45.6978,45.8966,28400.0
2010-02-02 11:00:00,80.8,80.81,80.43,80.56,22700.0,45.8966,45.9023,45.6864,45.7603,22700.0
2010-02-02 11:10:00,80.52,80.58,80.36,80.42,17400.0,45.7376,45.7716,45.6467,45.6808,17400.0
2010-02-02 11:20:00,80.42,80.6,80.39,80.56,13900.0,45.6808,45.783,45.6637,45.7603,13900.0
2010-02-02 11:30:00,80.57,80.65,80.33,80.63,31100.0,45.766,45.8114,45.6296,45.8,31100.0
2010-02-02 11:40:00,80.67,80.97,80.66,80.86,24300.0,45.8228,45.9932,45.8171,45.9307,24300.0
2010-02-02 11:50:00,80.84,80.85,80.68,80.73,11100.0,45.9193,45.925,45.8284,45.8568,11100.0
2010-02-02 12:00:00,80.73,80.73,80.46,80.56,14400.0,45.8568,45.8568,45.7035,45.7603,14400.0
2010-02-02 12:10:00,80.61,80.66,80.51,80.63,12400.0,45.7887,45.8171,45.7319,45.8,12400.0
2010-02-02 12:20:00,80.64,80.94,80.64,80.89,20000.0,45.8057,45.9761,45.8057,45.9477,20000.0
2010-02-02 12:30:00,80.89,80.89,80.72,80.83,5200.0,45.9477,45.9477,45.8512,45.9136,5200.0
2010-02-02 12:40:00,80.79,80.82,80.62,80.62,6500.0,45.8909,45.908,45.7944,45.7944,6500.0
2010-02-02 12:50:00,80.6,80.84,80.54,80.82,14400.0,45.783,45.9193,45.7489,45.908,14400.0
2010-02-02 13:00:00,80.85,80.88,80.63,80.72,19600.0,45.925,45.9421,45.8,45.8512,19600.0
2010-02-02 13:10:00,80.69,80.85,80.68,80.84,9300.0,45.8341,45.925,45.8284,45.9193,9300.0
2010-02-02 13:20:00,80.85,80.93,80.83,80.9,15900.0,45.925,45.9705,45.9136,45.9534,15900.0
2010-02-02 13:30:00,80.93,81.18,80.88,81.13,27700.0,45.9705,46.1125,45.9421,46.0841,27700.0
2010-02-02 13:40:00,81.14,81.18,80.95,80.95,21500.0,46.0897,46.1125,45.9818,45.9818,21500.0
2010-02-02 13:50:00,80.99,81.05,80.83,80.85,15000.0,46.0045,46.0386,45.9136,45.925,15000.0
2010-02-02 14:00:00,80.83,80.86,80.7,80.77,12300.0,45.9136,45.9307,45.8398,45.8796,12300.0
2010-02-02 14:10:00,80.76,80.88,80.71,80.78,21100.0,45.8739,45.9421,45.8455,45.8852,21100.0
2010-02-02 14:20:00,80.81,81.21,80.81,81.13,28100.0,45.9023,46.1295,45.9023,46.0841,28100.0
2010-02-02 14:30:00,81.12,81.2,81.04,81.15,25600.0,46.0784,46.1238,46.0329,46.0954,25600.0
2010-02-02 14:40:00,81.16,81.28,81.07,81.19,52100.0,46.1011,46.1693,46.05,46.1181,52100.0
2010-02-02 14:50:00,81.17,81.37,81.17,81.36,51800.0,46.1068,46.2204,46.1068,46.2147,51800.0
2010-02-02 15:00:00,81.33,81.35,81.1,81.19,31800.0,46.1977,46.209,46.067,46.1181,31800.0
2010-02-02 15:10:00,81.19,81.37,81.19,81.37,43400.0,46.1181,46.2204,46.1181,46.2204,43400.0
2010-02-02 15:20:00,81.38,81.4,81.17,81.24,43700.0,46.2261,46.2374,46.1068,46.1465,43700.0
2010-02-02 15:30:00,81.24,81.36,81.04,81.07,42000.0,46.1465,46.2147,46.0329,46.05,42000.0
2010-02-02 15:40:00,81.05,81.11,80.86,80.9,73800.0,46.0386,46.0727,45.9307,45.9534,73800.0
2010-02-02 15:50:00,80.9,81.08,80.87,81.08,111700.0,45.9534,46.0557,45.9364,46.0557,111700.0
2010-02-03 09:30:00,80.71,80.77,80.36,80.47,26800.0,45.8455,45.8796,45.6467,45.7092,26800.0
2010-02-03 09:40:00,80.47,80.59,80.2,80.2,26100.0,45.7092,45.7773,45.5558,45.5558,26100.0
2010-02-03 09:50:00,80.2,80.42,80.15,80.36,30500.0,45.5558,45.6808,45.5274,45.6467,30500.0
2010-02-03 10:00:00,80.27,80.35,80.08,80.23,55400.0,45.5956,45.641,45.4876,45.5728,55400.0
2010-02-03 10:10:00,80.25,80.36,80.15,80.27,35200.0,45.5842,45.6467,45.5274,45.5956,35200.0
2010-02-03 10:20:00,80.27,80.3,80.1,80.26,31200.0,45.5956,45.6126,45.499,45.5899,31200.0
2010-02-03 10:30:00,80.25,80.58,80.23,80.35,37600.0,45.5842,45.7716,45.5728,45.641,37600.0
2010-02-03 10:40:00,80.34,80.49,80.18,80.35,16300.0,45.6353,45.7205,45.5444,45.641,16300.0
2010-02-03 10:50:00,80.36,80.36,80.15,80.3,14800.0,45.6467,45.6467,45.5274,45.6126,14800.0
2010-02-03 11:00:00,80.26,80.44,80.17,80.43,16700.0,45.5899,45.6921,45.5388,45.6864,16700.0
2010-02-03 11:10:00,80.42,80.53,80.38,80.51,11100.0,45.6808,45.7432,45.658,45.7319,11100.0
2010-02-03 11:20:00,80.49,80.5,80.15,80.17,14500.0,45.7205,45.7262,45.5274,45.5388,14500.0
2010-02-03 11:30:00,80.16,80.16,79.94,80.02,11200.0,45.5331,45.5331,45.4081,45.4535,11200.0
2010-02-03 11:40:00,80.01,80.07,79.88,79.88,10500.0,45.4479,45.4819,45.374,45.374,10500.0
2010-02-03 11:50:00,79.88,79.98,79.76,79.98,12900.0,45.374,45.4308,45.3059,45.4308,12900.0
2010-02-03 12:00:00,79.96,80.34,79.96,80.21,8200.0,45.4195,45.6353,45.4195,45.5615,8200.0
2010-02-03 12:10:00,80.18,80.25,80.1,80.1,8700.0,45.5444,45.5842,45.499,45.499,8700.0
2010-02-03 12:20:00,80.1,80.13,80.04,80.08,8200.0,45.499,45.516,45.4649,45.4876,8200.0
2010-02-03 12:30:00,80.09,80.14,80.04,80.1,11300.0,45.4933,45.5217,45.4649,45.499,11300.0
2010-02-03 12:40:00,80.13,80.25,80.07,80.11,11100.0,45.516,45.5842,45.4819,45.5047,11100.0
2010-02-03 12:50:00,80.11,80.11,79.84,79.93,30300.0,45.5047,45.5047,45.3513,45.4024,30300.0
2010-02-03 13:00:00,79.93,80.13,79.92,80.08,15300.0,45.4024,45.516,45.3967,45.4876,15300.0
2010-02-03 13:10:00,80.09,80.26,80.09,80.23,4000.0,45.4933,45.5899,45.4933,45.5728,4000.0
2010-02-03 13:20:00,80.29,80.3,80.03,80.03,14700.0,45.6069,45.6126,45.4592,45.4592,14700.0
2010-02-03 13:30:00,80.03,80.18,79.99,80.04,10900.0,45.4592,45.5444,45.4365,45.4649,10900.0
2010-02-03 13:40:00,80.07,80.14,79.93,79.93,7900.0,45.4819,45.5217,45.4024,45.4024,7900.0
2010-02-03 13:50:00,79.92,79.93,79.82,79.85,14800.0,45.3967,45.4024,45.3399,45.357,14800.0
2010-02-03 14:00:00,79.83,79.9,79.74,79.84,33300.0,45.3456,45.3854,45.2945,45.3513,33300.0
2010-02-03 14:10:00,79.84,80.01,79.83,79.92,15400.0,45.3513,45.4479,45.3456,45.3967,15400.0
2010-02-03 14:20:00,79.89,79.95,79.8,79.88,22400.0,45.3797,45.4138,45.3286,45.374,22400.0
2010-02-03 14:30:00,79.88,79.96,79.88,79.91,21900.0,45.374,45.4195,45.374,45.3911,21900.0
2010-02-03 14:40:00,79.92,79.97,79.85,79.9,25200.0,45.3967,45.4251,45.357,45.3854,25200.0
2010-02-03 14:50:00,79.91,80.02,79.82,79.92,20300.0,45.3911,45.4535,45.3399,45.3967,20300.0
2010-02-03 15:00:00,79.93,80.22,79.93,80.17,32300.0,45.4024,45.5672,45.4024,45.5388,32300.0
2010-02-03 15:10:00,80.15,80.17,80.03,80.08,21600.0,45.5274,45.5388,45.4592,45.4876,21600.0
2010-02-03 15:20:00,80.08,80.16,79.98,80.09,42100.0,45.4876,45.5331,45.4308,45.4933,42100.0
2010-02-03 15:30:00,80.06,80.17,80.02,80.12,23100.0,45.4763,45.5388,45.4535,45.5104,23100.0
2010-02-03 15:40:00,80.12,80.17,80.0,80.1,54600.0,45.5104,45.5388,45.4422,45.499,54600.0
2010-02-03 15:50:00,80.11,80.12,79.76,79.83,166900.0,45.5047,45.5104,45.3059,45.3456,166900.0
2010-02-04 09:30:00,79.28,79.61,79.23,79.43,73600.0,45.0332,45.2207,45.0048,45.1184,73600.0
2010-02-04 09:40:00,79.41,79.82,79.33,79.49,78600.0,45.1071,45.3399,45.0616,45.1525,78600.0
2010-02-04 09:50:00,79.52,79.54,78.93,78.99,43300.0,45.1695,45.1809,44.8344,44.8685,43300.0
2010-02-04 10:00:00,79.05,79.13,78.81,78.87,21900.0,44.9026,44.948,44.7662,44.8003,21900.0
2010-02-04 10:10:00,78.85,79.03,78.83,78.9,61400.0,44.789,44.8912,44.7776,44.8174,61400.0
2010-02-04 10:20:00,78.9,79.0,78.78,78.91,142400.0,44.8174,44.8742,44.7492,44.823,142400.0
2010-02-04 10:30:00,78.88,79.16,78.88,79.04,40300.0,44.806,44.965,44.806,44.8969,40300.0
2010-02-04 10:40:00,79.08,79.13,78.83,78.86,41900.0,44.9196,44.948,44.7776,44.7946,41900.0
2010-02-04 10:50:00,78.89,78.89,78.47,78.47,40700.0,44.8117,44.8117,44.5731,44.5731,40700.0
2010-02-04 11:00:00,78.5,78.78,78.48,78.75,27100.0,44.5901,44.7492,44.5788,44.7322,27100.0
2010-02-04 11:10:00,78.76,78.89,78.59,78.6,17800.0,44.7378,44.8117,44.6413,44.6469,17800.0
2010-02-04 11:20:00,78.67,78.8,78.57,78.8,32300.0,44.6867,44.7606,44.6299,44.7606,32300.0
2010-02-04 11:30:00,78.82,78.85,78.64,78.76,24000.0,44.7719,44.789,44.6697,44.7378,24000.0
2010-02-04 11:40:00,78.71,78.72,78.33,78.48,27500.0,44.7094,44.7151,44.4936,44.5788,27500.0
2010-02-04 11:50:00,78.5,78.55,78.22,78.28,28300.0,44.5901,44.6185,44.4311,44.4652,28300.0
2010-02-04 12:00:00,78.24,78.31,78.04,78.07,50400.0,44.4425,44.4822,44.3289,44.3459,50400.0
2010-02-04 12:10:00,78.04,78.15,78.01,78.02,40600.0,44.3289,44.3913,44.3118,44.3175,40600.0
2010-02-04 12:20:00,78.01,78.13,78.0,78.09,28600.0,44.3118,44.38,44.3061,44.3573,28600.0
2010-02-04 12:30:00,78.11,78.17,77.9,77.91,40200.0,44.3686,44.4027,44.2493,44.255,40200.0
2010-02-04 12:40:00,77.93,77.98,77.83,77.87,52300.0,44.2664,44.2948,44.2096,44.2323,52300.0
2010-02-04 12:50:00,77.9,78.03,77.84,77.99,50900.0,44.2493,44.3232,44.2152,44.3005,50900.0
2010-02-04 13:00:00,77.98,78.08,77.95,77.99,41700.0,44.2948,44.3516,44.2777,44.3005,41700.0
2010-02-04 13:10:00,78.0,78.06,77.8,77.8,27300.0,44.3061,44.3402,44.1925,44.1925,27300.0
2010-02-04 13:20:00,77.83,77.83,77.7,77.83,24700.0,44.2096,44.2096,44.1357,44.2096,24700.0
2010-02-04 13:30:00,77.81,77.87,77.74,77.82,58600.0,44.1982,44.2323,44.1584,44.2039,58600.0
2010-02-04 13:40:00,77.81,77.82,77.54,77.65,49600.0,44.1982,44.2039,44.0448,44.1073,49600.0
2010-02-04 13:50:00,77.7,77.83,77.68,77.73,34500.0,44.1357,44.2096,44.1244,44.1528,34500.0
2010-02-04 14:00:00,77.74,77.78,77.59,77.65,33400.0,44.1584,44.1812,44.0732,44.1073,33400.0
2010-02-04 14:10:00,77.64,77.66,77.37,77.39,73300.0,44.1016,44.113,43.9483,43.9596,73300.0
2010-02-04 14:20:00,77.41,77.55,77.35,77.36,61400.0,43.971,44.0505,43.9369,43.9426,61400.0
2010-02-04 14:30:00,77.39,77.39,77.24,77.37,51400.0,43.9596,43.9596,43.8744,43.9483,51400.0
2010-02-04 14:40:00,77.36,77.56,77.34,77.56,51000.0,43.9426,44.0562,43.9312,44.0562,51000.0
2010-02-04 14:50:00,77.57,77.57,77.5,77.52,52500.0,44.0619,44.0619,44.0221,44.0335,52500.0
2010-02-04 15:00:00,77.54,77.55,77.13,77.16,68300.0,44.0448,44.0505,43.8119,43.829,68300.0
2010-02-04 15:10:00,77.15,77.29,77.02,77.04,74100.0,43.8233,43.9028,43.7495,43.7608,74100.0
2010-02-04 15:20:00,77.04,77.05,76.71,76.74,99500.0,43.7608,43.7665,43.5734,43.5904,99500.0
2010-02-04 15:30:00,76.73,76.97,76.6,76.95,104000.0,43.5847,43.7211,43.5109,43.7097,104000.0
2010-02-04 15:40:00,76.97,77.36,76.95,77.12,167300.0,43.7211,43.9426,43.7097,43.8063,167300.0
2010-02-04 15:50:00,77.11,77.14,76.57,76.58,348600.0,43.8006,43.8176,43.4939,43.4995,348600.0
2010-02-05 09:30:00,76.88,77.47,76.79,77.04,57100.0,43.6699,44.0051,43.6188,43.7608,57100.0
2010-02-05 09:40:00,77.0,77.55,77.0,77.27,34300.0,43.7381,44.0505,43.7381,43.8915,34300.0
2010-02-05 09:50:00,77.26,77.4,77.18,77.18,47500.0,43.8858,43.9653,43.8404,43.8404,47500.0
2010-02-05 10:00:00,77.22,77.46,77.2,77.25,59600.0,43.8631,43.9994,43.8517,43.8801,59600.0
2010-02-05 10:10:00,77.25,77.53,77.18,77.44,47000.0,43.8801,44.0392,43.8404,43.988,47000.0
2010-02-05 10:20:00,77.44,77.96,77.4,77.79,76400.0,43.988,44.2834,43.9653,44.1868,76400.0
2010-02-05 10:30:00,77.83,78.07,77.64,77.67,70800.0,44.2096,44.3459,44.1016,44.1187,70800.0
2010-02-05 10:40:00,77.67,77.81,77.57,77.58,39000.0,44.1187,44.1982,44.0619,44.0676,39000.0
2010-02-05 10:50:00,77.57,77.74,77.55,77.67,66500.0,44.0619,44.1584,44.0505,44.1187,66500.0
2010-02-05 11:00:00,77.68,77.78,77.56,77.64,33600.0,44.1244,44.1812,44.0562,44.1016,33600.0
2010-02-05 11:10:00,77.61,77.69,77.46,77.63,23600.0,44.0846,44.13,43.9994,44.096,23600.0
2010-02-05 11:20:00,77.67,77.69,77.46,77.5,30500.0,44.1187,44.13,43.9994,44.0221,30500.0
2010-02-05 11:30:00,77.5,77.57,77.4,77.4,20000.0,44.0221,44.0619,43.9653,43.9653,20000.0
2010-02-05 11:40:00,77.4,77.43,77.02,77.21,34600.0,43.9653,43.9824,43.7495,43.8574,34600.0
2010-02-05 11:50:00,77.22,77.43,77.15,77.28,38200.0,43.8631,43.9824,43.8233,43.8972,38200.0
2010-02-05 12:00:00,77.25,77.29,77.08,77.16,26000.0,43.8801,43.9028,43.7835,43.829,26000.0
2010-02-05 12:10:00,77.16,77.25,77.06,77.22,15400.0,43.829,43.8801,43.7722,43.8631,15400.0
2010-02-05 12:20:00,77.24,77.3,77.14,77.21,13400.0,43.8744,43.9085,43.8176,43.8574,13400.0
2010-02-05 12:30:00,77.2,77.37,77.1,77.1,18200.0,43.8517,43.9483,43.7949,43.7949,18200.0
2010-02-05 12:40:00,77.07,77.08,76.95,77.03,21900.0,43.7779,43.7835,43.7097,43.7551,21900.0
2010-02-05 12:50:00,77.07,77.15,76.93,77.07,17300.0,43.7779,43.8233,43.6983,43.7779,17300.0
2010-02-05 13:00:00,77.06,77.07,76.67,76.7,12100.0,43.7722,43.7779,43.5507,43.5677,12100.0
2010-02-05 13:10:00,76.7,76.72,76.49,76.64,26600.0,43.5677,43.5791,43.4484,43.5336,26600.0
2010-02-05 13:20:00,76.63,76.67,76.24,76.3,35600.0,43.5279,43.5507,43.3064,43.3405,35600.0
2010-02-05 13:30:00,76.31,76.36,75.86,75.88,31900.0,43.3462,43.3746,43.0906,43.1019,31900.0
2010-02-05 13:40:00,75.9,76.2,75.78,76.12,23400.0,43.1133,43.2837,43.0451,43.2382,23400.0
2010-02-05 13:50:00,76.11,76.29,75.9,75.96,30900.0,43.2326,43.3348,43.1133,43.1474,30900.0
2010-02-05 14:00:00,76.0,76.44,75.95,76.22,45300.0,43.1701,43.42,43.1417,43.295,45300.0
2010-02-05 14:10:00,76.22,76.38,76.13,76.33,28700.0,43.295,43.3859,43.2439,43.3575,28700.0
2010-02-05 14:20:00,76.33,76.45,76.24,76.38,30100.0,43.3575,43.4257,43.3064,43.3859,30100.0
2010-02-05 14:30:00,76.38,76.6,76.32,76.5,40900.0,43.3859,43.5109,43.3518,43.4541,40900.0
2010-02-05 14:40:00,76.5,76.72,76.26,76.69,46700.0,43.4541,43.5791,43.3178,43.562,46700.0
2010-02-05 14:50:00,76.72,76.81,76.65,76.69,54600.0,43.5791,43.6302,43.5393,43.562,54600.0
2010-02-05 15:00:00,76.69,77.29,76.65,77.22,107200.0,43.562,43.9028,43.5393,43.8631,107200.0
2010-02-05 15:10:00,77.22,77.29,76.81,76.85,106500.0,43.8631,43.9028,43.6302,43.6529,106500.0
2010-02-05 15:20:00,76.85,76.88,76.59,76.69,73600.0,43.6529,43.6699,43.5052,43.562,73600.0
2010-02-05 15:30:00,76.72,77.18,76.63,77.18,105800.0,43.5791,43.8404,43.5279,43.8404,105800.0
2010-02-05 15:40:00,77.2,77.55,77.16,77.19,85900.0,43.8517,44.0505,43.829,43.846,85900.0
2010-02-05 15:50:00,77.2,77.71,77.05,77.54,219800.0,43.8517,44.1414,43.7665,44.0448,219800.0
2010-02-08 09:30:00,77.56,77.61,77.08,77.41,33700.0,44.0562,44.0846,43.7835,43.971,33700.0
2010-02-08 09:40:00,77.41,77.58,77.22,77.36,39800.0,43.971,44.0676,43.8631,43.9426,39800.0
2010-02-08 09:50:00,77.35,77.53,77.13,77.35,45100.0,43.9369,44.0392,43.8119,43.9369,45100.0
2010-02-08 10:00:00,77.34,77.43,77.12,77.34,26000.0,43.9312,43.9824,43.8063,43.9312,26000.0
2010-02-08 10:10:00,77.36,77.68,77.36,77.51,14900.0,43.9426,44.1244,43.9426,44.0278,14900.0
2010-02-08 10:20:00,77.54,77.62,77.29,77.43,28300.0,44.0448,44.0903,43.9028,43.9824,28300.0
2010-02-08 10:30:00,77.46,77.5,77.3,77.41,45300.0,43.9994,44.0221,43.9085,43.971,45300.0
2010-02-08 10:40:00,77.46,77.5,77.31,77.43,81500.0,43.9994,44.0221,43.9142,43.9824,81500.0
2010-02-08 10:50:00,77.43,77.99,77.43,77.94,27400.0,43.9824,44.3005,43.9824,44.2721,27400.0
2010-02-08 11:00:00,77.94,78.11,77.74,77.83,26900.0,44.2721,44.3686,44.1584,44.2096,26900.0
2010-02-08 11:10:00,77.78,77.81,77.46,77.52,32500.0,44.1812,44.1982,43.9994,44.0335,32500.0
2010-02-08 11:20:00,77.55,77.61,77.41,77.46,39600.0,44.0505,44.0846,43.971,43.9994,39600.0
2010-02-08 11:30:00,77.47,77.57,77.46,77.47,29000.0,44.0051,44.0619,43.9994,44.0051,29000.0
2010-02-08 11:40:00,77.44,77.6,77.31,77.51,40100.0,43.988,44.0789,43.9142,44.0278,40100.0
2010-02-08 11:50:00,77.51,77.51,77.26,77.35,22500.0,44.0278,44.0278,43.8858,43.9369,22500.0
2010-02-08 12:00:00,77.34,77.35,77.11,77.21,24100.0,43.9312,43.9369,43.8006,43.8574,24100.0
2010-02-08 12:10:00,77.21,77.36,77.15,77.35,36800.0,43.8574,43.9426,43.8233,43.9369,36800.0
2010-02-08 12:20:00,77.36,77.41,77.25,77.41,29900.0,43.9426,43.971,43.8801,43.971,29900.0
2010-02-08 12:30:00,77.4,77.48,77.36,77.4,30400.0,43.9653,44.0108,43.9426,43.9653,30400.0
2010-02-08 12:40:00,77.41,77.41,77.28,77.3,14100.0,43.971,43.971,43.8972,43.9085,14100.0
2010-02-08 12:50:00,77.29,77.36,77.21,77.21,20200.0,43.9028,43.9426,43.8574,43.8574,20200.0
2010-02-08 13:00:00,77.23,77.35,77.14,77.18,30500.0,43.8688,43.9369,43.8176,43.8404,30500.0
2010-02-08 13:10:00,77.19,77.19,76.76,76.96,18100.0,43.846,43.846,43.6018,43.7154,18100.0
2010-02-08 13:20:00,76.97,76.97,76.87,76.96,7400.0,43.7211,43.7211,43.6643,43.7154,7400.0
2010-02-08 13:30:00,76.95,76.96,76.78,76.78,11800.0,43.7097,43.7154,43.6131,43.6131,11800.0
2010-02-08 13:40:00,76.78,76.78,76.59,76.62,28700.0,43.6131,43.6131,43.5052,43.5223,28700.0
2010-02-08 13:50:00,76.62,76.67,76.5,76.65,29800.0,43.5223,43.5507,43.4541,43.5393,29800.0
2010-02-08 14:00:00,76.68,76.99,76.66,76.92,27000.0,43.5563,43.7324,43.545,43.6927,27000.0
2010-02-08 14:10:00,76.91,76.91,76.74,76.78,9900.0,43.687,43.687,43.5904,43.6131,9900.0
2010-02-08 14:20:00,76.78,76.87,76.7,76.78,12700.0,43.6131,43.6643,43.5677,43.6131,12700.0
2010-02-08 14:30:00,76.78,76.84,76.64,76.67,29100.0,43.6131,43.6472,43.5336,43.5507,29100.0
2010-02-08 14:40:00,76.66,76.95,76.63,76.93,16200.0,43.545,43.7097,43.5279,43.6983,16200.0
2010-02-08 14:50:00,76.94,77.08,76.72,76.77,33000.0,43.704,43.7835,43.5791,43.6075,33000.0
2010-02-08 15:00:00,76.76,76.84,76.57,76.69,33400.0,43.6018,43.6472,43.4939,43.562,33400.0
2010-02-08 15:10:00,76.65,76.68,76.44,76.45,25900.0,43.5393,43.5563,43.42,43.4257,25900.0
2010-02-08 15:20:00,76.45,76.67,76.45,76.67,36900.0,43.4257,43.5507,43.4257,43.5507,36900.0
2010-02-08 15:30:00,76.68,76.7,76.56,76.59,37500.0,43.5563,43.5677,43.4882,43.5052,37500.0
2010-02-08 15:40:00,76.58,76.6,76.24,76.28,82300.0,43.4995,43.5109,43.3064,43.3291,82300.0
2010-02-08 15:50:00,76.27,76.32,75.87,76.0,228500.0,43.3234,43.3518,43.0962,43.1701,228500.0
2010-02-09 09:30:00,76.77,76.98,76.33,76.44,39900.0,43.6075,43.7267,43.3575,43.42,39900.0
2010-02-09 09:40:00,76.48,76.58,76.11,76.2,71100.0,43.4427,43.4995,43.2326,43.2837,71100.0
2010-02-09 09:50:00,76.21,76.58,76.19,76.55,44500.0,43.2894,43.4995,43.278,43.4825,44500.0
2010-02-09 10:00:00,76.55,76.9,76.52,76.71,61900.0,43.4825,43.6813,43.4655,43.5734,61900.0
2010-02-09 10:10:00,76.71,76.87,76.54,76.62,30800.0,43.5734,43.6643,43.4768,43.5223,30800.0
2010-02-09 10:20:00,76.59,76.6,76.24,76.41,18000.0,43.5052,43.5109,43.3064,43.403,18000.0
2010-02-09 10:30:00,76.38,76.48,76.14,76.22,21000.0,43.3859,43.4427,43.2496,43.295,21000.0
2010-02-09 10:40:00,76.24,76.27,75.75,75.86,43000.0,43.3064,43.3234,43.0281,43.0906,43000.0
2010-02-09 10:50:00,75.83,75.87,75.67,75.87,34200.0,43.0735,43.0962,42.9826,43.0962,34200.0
2010-02-09 11:00:00,75.84,75.84,75.48,75.48,20900.0,43.0792,43.0792,42.8747,42.8747,20900.0
2010-02-09 11:10:00,75.47,75.71,75.45,75.58,32000.0,42.869,43.0053,42.8577,42.9315,32000.0
2010-02-09 11:20:00,75.58,75.58,75.34,75.34,51200.0,42.9315,42.9315,42.7952,42.7952,51200.0
2010-02-09 11:30:00,75.38,76.02,75.34,76.01,45700.0,42.8179,43.1814,42.7952,43.1758,45700.0
2010-02-09 11:40:00,76.02,76.35,75.99,76.13,49900.0,43.1814,43.3689,43.1644,43.2439,49900.0
2010-02-09 11:50:00,76.08,76.49,76.01,76.25,23200.0,43.2155,43.4484,43.1758,43.3121,23200.0
2010-02-09 12:00:00,76.25,76.44,76.19,76.32,20500.0,43.3121,43.42,43.278,43.3518,20500.0
2010-02-09 12:10:00,76.33,76.6,76.25,76.46,16400.0,43.3575,43.5109,43.3121,43.4314,16400.0
2010-02-09 12:20:00,76.47,76.64,76.44,76.45,17700.0,43.4371,43.5336,43.42,43.4257,17700.0
2010-02-09 12:30:00,76.45,76.49,76.34,76.37,19100.0,43.4257,43.4484,43.3632,43.3802,19100.0
2010-02-09 12:40:00,76.4,76.41,75.68,75.85,58700.0,43.3973,43.403,42.9883,43.0849,58700.0
2010-02-09 12:50:00,75.84,75.92,75.71,75.92,33400.0,43.0792,43.1246,43.0053,43.1246,33400.0
2010-02-09 13:00:00,75.93,76.01,75.8,75.98,24500.0,43.1303,43.1758,43.0565,43.1587,24500.0
2010-02-09 13:10:00,75.98,76.14,75.98,76.04,11500.0,43.1587,43.2496,43.1587,43.1928,11500.0
2010-02-09 13:20:00,76.04,76.04,75.86,75.89,24200.0,43.1928,43.1928,43.0906,43.1076,24200.0
2010-02-09 13:30:00,75.86,75.86,75.71,75.76,15700.0,43.0906,43.0906,43.0053,43.0338,15700.0
2010-02-09 13:40:00,75.71,75.86,75.69,75.79,9200.0,43.0053,43.0906,42.994,43.0508,9200.0
2010-02-09 13:50:00,75.79,75.88,75.76,75.81,15500.0,43.0508,43.1019,43.0338,43.0622,15500.0
2010-02-09 14:00:00,75.82,75.88,75.77,75.77,14600.0,43.0678,43.1019,43.0394,43.0394,14600.0
2010-02-09 14:10:00,75.79,75.84,75.72,75.76,14800.0,43.0508,43.0792,43.011,43.0338,14800.0
2010-02-09 14:20:00,75.75,75.75,75.5,75.5,20100.0,43.0281,43.0281,42.8861,42.8861,20100.0
2010-02-09 14:30:00,75.52,75.77,75.52,75.66,17500.0,42.8974,43.0394,42.8974,42.9769,17500.0
2010-02-09 14:40:00,75.67,75.76,75.57,75.61,43000.0,42.9826,43.0338,42.9258,42.9485,43000.0
2010-02-09 14:50:00,75.61,75.86,75.54,75.86,40300.0,42.9485,43.0906,42.9088,43.0906,40300.0
2010-02-09 15:00:00,75.87,76.03,75.58,75.94,30900.0,43.0962,43.1871,42.9315,43.136,30900.0
2010-02-09 15:10:00,75.94,75.99,75.78,75.91,35800.0,43.136,43.1644,43.0451,43.119,35800.0
2010-02-09 15:20:00,75.91,76.19,75.9,76.13,38900.0,43.119,43.278,43.1133,43.2439,38900.0
2010-02-09 15:30:00,76.15,76.24,76.04,76.17,32400.0,43.2553,43.3064,43.1928,43.2666,32400.0
2010-02-09 15:40:00,76.15,76.15,75.77,75.78,54100.0,43.2553,43.2553,43.0394,43.0451,54100.0
2010-02-09 15:50:00,75.77,75.89,75.53,75.86,171900.0,43.0394,43.1076,42.9031,43.0906,171900.0
2010-02-10 09:30:00,75.71,76.1,75.71,75.9,14900.0,43.0053,43.2269,43.0053,43.1133,14900.0
2010-02-10 09:40:00,75.84,75.96,75.72,75.85,12100.0,43.0792,43.1474,43.011,43.0849,12100.0
2010-02-10 09:50:00,75.86,76.02,75.82,75.96,11900.0,43.0906,43.1814,43.0678,43.1474,11900.0
2010-02-10 10:00:00,75.95,75.95,75.51,75.55,38200.0,43.1417,43.1417,42.8917,42.9145,38200.0
2010-02-10 10:10:00,75.55,75.56,74.74,74.98,38500.0,42.9145,42.9201,42.4544,42.5907,38500.0
2010-02-10 10:20:00,75.02,75.37,74.99,75.05,18500.0,42.6134,42.8122,42.5964,42.6305,18500.0
2010-02-10 10:30:00,75.05,75.4,74.97,75.37,16800.0,42.6305,42.8293,42.585,42.8122,16800.0
2010-02-10 10:40:00,75.41,75.65,75.41,75.48,16000.0,42.8349,42.9713,42.8349,42.8747,16000.0
2010-02-10 10:50:00,75.45,75.65,75.33,75.59,15200.0,42.8577,42.9713,42.7895,42.9372,15200.0
2010-02-10 11:00:00,75.58,75.62,75.41,75.61,10600.0,42.9315,42.9542,42.8349,42.9485,10600.0
2010-02-10 11:10:00,75.62,75.63,75.48,75.48,13700.0,42.9542,42.9599,42.8747,42.8747,13700.0
2010-02-10 11:20:00,75.5,75.65,75.42,75.58,19300.0,42.8861,42.9713,42.8406,42.9315,19300.0
2010-02-10 11:30:00,75.58,75.7,75.54,75.62,19700.0,42.9315,42.9997,42.9088,42.9542,19700.0
2010-02-10 11:40:00,75.61,75.7,75.57,75.68,15400.0,42.9485,42.9997,42.9258,42.9883,15400.0
2010-02-10 11:50:00,75.67,75.72,75.57,75.61,18400.0,42.9826,43.011,42.9258,42.9485,18400.0
2010-02-10 12:00:00,75.61,75.75,75.54,75.74,26900.0,42.9485,43.0281,42.9088,43.0224,26900.0
2010-02-10 12:10:00,75.75,75.8,75.67,75.72,14100.0,43.0281,43.0565,42.9826,43.011,14100.0
2010-02-10 12:20:00,75.7,76.02,75.69,75.91,28400.0,42.9997,43.1814,42.994,43.119,28400.0
2010-02-10 12:30:00,75.93,76.08,75.89,76.07,36400.0,43.1303,43.2155,43.1076,43.2098,36400.0
2010-02-10 12:40:00,76.09,76.4,76.05,76.27,30200.0,43.2212,43.3973,43.1985,43.3234,30200.0
2010-02-10 12:50:00,76.25,76.26,76.14,76.22,10900.0,43.3121,43.3178,43.2496,43.295,10900.0
2010-02-10 13:00:00,76.22,76.42,76.22,76.34,18800.0,43.295,43.4086,43.295,43.3632,18800.0
2010-02-10 13:10:00,76.34,76.6,76.33,76.6,20000.0,43.3632,43.5109,43.3575,43.5109,20000.0
2010-02-10 13:20:00,76.62,76.79,76.52,76.79,22100.0,43.5223,43.6188,43.4655,43.6188,22100.0
2010-02-10 13:30:00,76.79,76.9,76.64,76.66,29600.0,43.6188,43.6813,43.5336,43.545,29600.0
2010-02-10 13:40:00,76.68,76.69,76.45,76.47,11700.0,43.5563,43.562,43.4257,43.4371,11700.0
2010-02-10 13:50:00,76.46,76.5,76.1,76.24,17900.0,43.4314,43.4541,43.2269,43.3064,17900.0
2010-02-10 14:00:00,76.25,76.43,76.25,76.37,11100.0,43.3121,43.4143,43.3121,43.3802,11100.0
2010-02-10 14:10:00,76.34,76.35,76.09,76.14,27700.0,43.3632,43.3689,43.2212,43.2496,27700.0
2010-02-10 14:20:00,76.11,76.15,75.98,76.09,20400.0,43.2326,43.2553,43.1587,43.2212,20400.0
2010-02-10 14:30:00,76.06,76.28,76.02,76.27,27800.0,43.2042,43.3291,43.1814,43.3234,27800.0
2010-02-10 14:40:00,76.29,76.31,76.04,76.16,19700.0,43.3348,43.3462,43.1928,43.261,19700.0
2010-02-10 14:50:00,76.16,76.24,76.05,76.12,25800.0,43.261,43.3064,43.1985,43.2382,25800.0
2010-02-10 15:00:00,76.11,76.29,76.1,76.24,22400.0,43.2326,43.3348,43.2269,43.3064,22400.0
2010-02-10 15:10:00,76.21,76.3,76.13,76.18,39500.0,43.2894,43.3405,43.2439,43.2723,39500.0
2010-02-10 15:20:00,76.15,76.32,76.12,76.28,27100.0,43.2553,43.3518,43.2382,43.3291,27100.0
2010-02-10 15:30:00,76.25,76.25,75.92,76.04,42100.0,43.3121,43.3121,43.1246,43.1928,42100.0
2010-02-10 15:40:00,76.04,76.05,75.75,75.98,72300.0,43.1928,43.1985,43.0281,43.1587,72300.0
2010-02-10 15:50:00,75.99,76.18,75.94,76.09,128800.0,43.1644,43.2723,43.136,43.2212,128800.0
2010-02-11 09:30:00,75.94,76.1,75.68,75.86,12100.0,43.136,43.2269,42.9883,43.0906,12100.0
2010-02-11 09:40:00,75.77,75.77,75.39,75.7,18800.0,43.0394,43.0394,42.8236,42.9997,18800.0
2010-02-11 09:50:00,75.7,75.81,75.59,75.61,7300.0,42.9997,43.0622,42.9372,42.9485,7300.0
2010-02-11 10:00:00,75.58,75.72,75.35,75.62,18100.0,42.9315,43.011,42.8009,42.9542,18100.0
2010-02-11 10:10:00,75.62,75.92,75.62,75.71,16600.0,42.9542,43.1246,42.9542,43.0053,16600.0
2010-02-11 10:20:00,75.71,75.71,75.51,75.57,28100.0,43.0053,43.0053,42.8917,42.9258,28100.0
2010-02-11 10:30:00,75.53,75.54,75.36,75.39,16400.0,42.9031,42.9088,42.8065,42.8236,16400.0
2010-02-11 10:40:00,75.42,75.73,75.38,75.64,20900.0,42.8406,43.0167,42.8179,42.9656,20900.0
2010-02-11 10:50:00,75.57,75.58,75.26,75.26,19200.0,42.9258,42.9315,42.7497,42.7497,19200.0
2010-02-11 11:00:00,75.3,75.47,75.29,75.39,16400.0,42.7725,42.869,42.7668,42.8236,16400.0
2010-02-11 11:10:00,75.41,75.61,75.37,75.37,12300.0,42.8349,42.9485,42.8122,42.8122,12300.0
2010-02-11 11:20:00,75.38,75.98,75.38,75.94,28200.0,42.8179,43.1587,42.8179,43.136,28200.0
2010-02-11 11:30:00,75.96,76.12,75.93,76.1,22500.0,43.1474,43.2382,43.1303,43.2269,22500.0
2010-02-11 11:40:00,76.1,76.45,76.09,76.39,32200.0,43.2269,43.4257,43.2212,43.3916,32200.0
2010-02-11 11:50:00,76.43,76.45,76.08,76.08,25100.0,43.4143,43.4257,43.2155,43.2155,25100.0
2010-02-11 12:00:00,76.08,76.25,76.05,76.08,22400.0,43.2155,43.3121,43.1985,43.2155,22400.0
2010-02-11 12:10:00,76.07,76.25,76.01,76.14,28800.0,43.2098,43.3121,43.1758,43.2496,28800.0
2010-02-11 12:20:00,76.14,76.22,75.89,75.96,19400.0,43.2496,43.295,43.1076,43.1474,19400.0
2010-02-11 12:30:00,75.95,76.09,75.93,76.07,22700.0,43.1417,43.2212,43.1303,43.2098,22700.0
2010-02-11 12:40:00,76.09,76.21,76.06,76.07,13100.0,43.2212,43.2894,43.2042,43.2098,13100.0
2010-02-11 12:50:00,76.05,76.12,76.01,76.06,13900.0,43.1985,43.2382,43.1758,43.2042,13900.0
2010-02-11 13:00:00,76.09,76.2,76.05,76.07,11400.0,43.2212,43.2837,43.1985,43.2098,11400.0
2010-02-11 13:10:00,76.07,76.11,76.03,76.11,13400.0,43.2098,43.2326,43.1871,43.2326,13400.0
2010-02-11 13:20:00,76.11,76.38,76.11,76.3,17000.0,43.2326,43.3859,43.2326,43.3405,17000.0
2010-02-11 13:30:00,76.3,76.46,76.3,76.42,25000.0,43.3405,43.4314,43.3405,43.4086,25000.0
2010-02-11 13:40:00,76.43,76.43,76.24,76.27,18300.0,43.4143,43.4143,43.3064,43.3234,18300.0
2010-02-11 13:50:00,76.28,76.47,76.24,76.47,15900.0,43.3291,43.4371,43.3064,43.4371,15900.0
2010-02-11 14:00:00,76.47,76.58,76.41,76.56,18200.0,43.4371,43.4995,43.403,43.4882,18200.0
2010-02-11 14:10:00,76.53,76.6,76.43,76.57,15000.0,43.4711,43.5109,43.4143,43.4939,15000.0
2010-02-11 14:20:00,76.6,76.6,76.52,76.59,15200.0,43.5109,43.5109,43.4655,43.5052,15200.0
2010-02-11 14:30:00,76.59,76.63,76.37,76.4,21900.0,43.5052,43.5279,43.3802,43.3973,21900.0
2010-02-11 14:40:00,76.39,76.5,76.37,76.48,27000.0,43.3916,43.4541,43.3802,43.4427,27000.0
2010-02-11 14:50:00,76.48,76.55,76.48,76.55,72900.0,43.4427,43.4825,43.4427,43.4825,72900.0
2010-02-11 15:00:00,76.53,76.55,76.37,76.49,22700.0,43.4711,43.4825,43.3802,43.4484,22700.0
2010-02-11 15:10:00,76.46,76.49,76.42,76.46,23300.0,43.4314,43.4484,43.4086,43.4314,23300.0
2010-02-11 15:20:00,76.44,76.47,76.23,76.25,42200.0,43.42,43.4371,43.3007,43.3121,42200.0
2010-02-11 15:30:00,76.26,76.46,76.24,76.43,34900.0,43.3178,43.4314,43.3064,43.4143,34900.0
2010-02-11 15:40:00,76.44,76.62,76.41,76.5,59100.0,43.42,43.5223,43.403,43.4541,59100.0
2010-02-11 15:50:00,76.51,76.8,76.5,76.71,129900.0,43.4598,43.6245,43.4541,43.5734,129900.0
2010-02-12 09:30:00,75.79,76.04,75.38,75.7,39900.0,43.0508,43.1928,42.8179,42.9997,39900.0
2010-02-12 09:40:00,75.68,76.06,75.65,75.86,18600.0,42.9883,43.2042,42.9713,43.0906,18600.0
2010-02-12 09:50:00,75.85,75.85,75.68,75.71,28800.0,43.0849,43.0849,42.9883,43.0053,28800.0
2010-02-12 10:00:00,75.71,76.13,75.54,76.13,24200.0,43.0053,43.2439,42.9088,43.2439,24200.0
2010-02-12 10:10:00,76.13,76.2,75.96,76.01,26300.0,43.2439,43.2837,43.1474,43.1758,26300.0
2010-02-12 10:20:00,75.99,76.16,75.93,76.1,27200.0,43.1644,43.261,43.1303,43.2269,27200.0
2010-02-12 10:30:00,76.09,76.15,75.75,75.78,25700.0,43.2212,43.2553,43.0281,43.0451,25700.0
2010-02-12 10:40:00,75.78,75.96,75.69,75.88,17800.0,43.0451,43.1474,42.994,43.1019,17800.0
2010-02-12 10:50:00,75.85,75.89,75.55,75.75,22700.0,43.0849,43.1076,42.9145,43.0281,22700.0
2010-02-12 11:00:00,75.76,75.84,75.67,75.82,22900.0,43.0338,43.0792,42.9826,43.0678,22900.0
2010-02-12 11:10:00,75.78,75.81,75.65,75.77,19200.0,43.0451,43.0622,42.9713,43.0394,19200.0
2010-02-12 11:20:00,75.77,75.9,75.75,75.84,18000.0,43.0394,43.1133,43.0281,43.0792,18000.0
2010-02-12 11:30:00,75.82,75.87,75.66,75.67,19000.0,43.0678,43.0962,42.9769,42.9826,19000.0
2010-02-12 11:40:00,75.68,75.83,75.67,75.83,7700.0,42.9883,43.0735,42.9826,43.0735,7700.0
2010-02-12 11:50:00,75.83,75.83,75.66,75.66,14000.0,43.0735,43.0735,42.9769,42.9769,14000.0
2010-02-12 12:00:00,75.64,75.99,75.63,75.89,16700.0,42.9656,43.1644,42.9599,43.1076,16700.0
2010-02-12 12:10:00,75.91,76.13,75.91,76.05,28900.0,43.119,43.2439,43.119,43.1985,28900.0
2010-02-12 12:20:00,76.09,76.13,75.99,76.04,18000.0,43.2212,43.2439,43.1644,43.1928,18000.0
2010-02-12 12:30:00,76.04,76.1,75.91,75.99,22300.0,43.1928,43.2269,43.119,43.1644,22300.0
2010-02-12 12:40:00,75.99,76.01,75.92,75.98,16200.0,43.1644,43.1758,43.1246,43.1587,16200.0
2010-02-12 12:50:00,75.95,75.99,75.84,75.9,31200.0,43.1417,43.1644,43.0792,43.1133,31200.0
2010-02-12 13:00:00,75.89,75.97,75.86,75.95,10400.0,43.1076,43.153,43.0906,43.1417,10400.0
2010-02-12 13:10:00,75.96,75.97,75.72,75.76,26300.0,43.1474,43.153,43.011,43.0338,26300.0
2010-02-12 13:20:00,75.76,75.76,75.6,75.65,21100.0,43.0338,43.0338,42.9429,42.9713,21100.0
2010-02-12 13:30:00,75.62,75.73,75.56,75.73,18600.0,42.9542,43.0167,42.9201,43.0167,18600.0
2010-02-12 13:40:00,75.71,75.92,75.7,75.81,14000.0,43.0053,43.1246,42.9997,43.0622,14000.0
2010-02-12 13:50:00,75.8,75.83,75.72,75.8,9800.0,43.0565,43.0735,43.011,43.0565,9800.0
2010-02-12 14:00:00,75.81,75.91,75.77,75.89,16200.0,43.0622,43.119,43.0394,43.1076,16200.0
2010-02-12 14:10:00,75.91,76.08,75.91,76.05,32700.0,43.119,43.2155,43.119,43.1985,32700.0
2010-02-12 14:20:00,76.06,76.29,76.05,76.25,23800.0,43.2042,43.3348,43.1985,43.3121,23800.0
2010-02-12 14:30:00,76.24,76.34,76.17,76.3,26300.0,43.3064,43.3632,43.2666,43.3405,26300.0
2010-02-12 14:40:00,76.29,76.49,76.27,76.46,16400.0,43.3348,43.4484,43.3234,43.4314,16400.0
2010-02-12 14:50:00,76.48,76.58,76.29,76.35,24200.0,43.4427,43.4995,43.3348,43.3689,24200.0
2010-02-12 15:00:00,76.35,76.36,76.11,76.31,34300.0,43.3689,43.3746,43.2326,43.3462,34300.0
2010-02-12 15:10:00,76.31,76.31,76.1,76.13,35700.0,43.3462,43.3462,43.2269,43.2439,35700.0
2010-02-12 15:20:00,76.14,76.23,76.05,76.08,27500.0,43.2496,43.3007,43.1985,43.2155,27500.0
2010-02-12 15:30:00,76.05,76.19,75.88,76.19,34800.0,43.1985,43.278,43.1019,43.278,34800.0
2010-02-12 15:40:00,76.18,76.66,76.16,76.57,53600.0,43.2723,43.545,43.261,43.4939,53600.0
2010-02-12 15:50:00,76.56,76.65,76.36,76.61,151100.0,43.4882,43.5393,43.3746,43.5166,151100.0
2010-02-16 09:30:00,77.08,77.73,77.08,77.56,73200.0,43.7835,44.1528,43.7835,44.0562,73200.0
2010-02-16 09:40:00,77.57,77.61,77.17,77.5,30700.0,44.0619,44.0846,43.8347,44.0221,30700.0
2010-02-16 09:50:00,77.49,77.53,77.27,77.29,19800.0,44.0164,44.0392,43.8915,43.9028,19800.0
2010-02-16 10:00:00,77.3,77.58,76.81,77.04,34500.0,43.9085,44.0676,43.6302,43.7608,34500.0
2010-02-16 10:10:00,77.03,77.29,76.98,77.21,25000.0,43.7551,43.9028,43.7267,43.8574,25000.0
2010-02-16 10:20:00,77.2,77.23,76.95,77.01,26400.0,43.8517,43.8688,43.7097,43.7438,26400.0
2010-02-16 10:30:00,77.0,77.34,76.98,77.29,30500.0,43.7381,43.9312,43.7267,43.9028,30500.0
2010-02-16 10:40:00,77.28,77.44,77.21,77.3,25700.0,43.8972,43.988,43.8574,43.9085,25700.0
2010-02-16 10:50:00,77.27,77.31,77.14,77.17,15600.0,43.8915,43.9142,43.8176,43.8347,15600.0
2010-02-16 11:00:00,77.15,77.17,76.98,76.99,19600.0,43.8233,43.8347,43.7267,43.7324,19600.0
2010-02-16 11:10:00,76.99,77.09,76.95,76.98,10200.0,43.7324,43.7892,43.7097,43.7267,10200.0
2010-02-16 11:20:00,76.99,77.15,76.89,77.15,16000.0,43.7324,43.8233,43.6756,43.8233,16000.0
2010-02-16 11:30:00,77.15,77.3,77.11,77.13,21500.0,43.8233,43.9085,43.8006,43.8119,21500.0
2010-02-16 11:40:00,77.16,77.29,77.04,77.04,16700.0,43.829,43.9028,43.7608,43.7608,16700.0
2010-02-16 11:50:00,77.04,77.1,76.99,77.03,12900.0,43.7608,43.7949,43.7324,43.7551,12900.0
2010-02-16 12:00:00,77.05,77.16,76.92,77.15,12000.0,43.7665,43.829,43.6927,43.8233,12000.0
2010-02-16 12:10:00,77.14,77.19,77.09,77.17,9300.0,43.8176,43.846,43.7892,43.8347,9300.0
2010-02-16 12:20:00,77.17,77.33,77.09,77.29,24300.0,43.8347,43.9256,43.7892,43.9028,24300.0
2010-02-16 12:30:00,77.29,77.31,77.17,77.24,13100.0,43.9028,43.9142,43.8347,43.8744,13100.0
2010-02-16 12:40:00,77.24,77.33,77.15,77.17,10000.0,43.8744,43.9256,43.8233,43.8347,10000.0
2010-02-16 12:50:00,77.18,77.23,77.12,77.19,17500.0,43.8404,43.8688,43.8063,43.846,17500.0
2010-02-16 13:00:00,77.21,77.32,77.13,77.32,26100.0,43.8574,43.9199,43.8119,43.9199,26100.0
2010-02-16 13:10:00,77.31,77.6,77.29,77.59,50300.0,43.9142,44.0789,43.9028,44.0732,50300.0
2010-02-16 13:20:00,77.56,77.6,77.49,77.6,36700.0,44.0562,44.0789,44.0164,44.0789,36700.0
2010-02-16 13:30:00,77.6,77.68,77.39,77.46,64300.0,44.0789,44.1244,43.9596,43.9994,64300.0
2010-02-16 13:40:00,77.46,77.57,77.43,77.57,22900.0,43.9994,44.0619,43.9824,44.0619,22900.0
2010-02-16 13:50:00,77.55,77.68,77.54,77.68,18100.0,44.0505,44.1244,44.0448,44.1244,18100.0
2010-02-16 14:00:00,77.68,77.76,77.63,77.66,29100.0,44.1244,44.1698,44.096,44.113,29100.0
2010-02-16 14:10:00,77.66,77.68,77.56,77.61,23400.0,44.113,44.1244,44.0562,44.0846,23400.0
2010-02-16 14:20:00,77.58,77.86,77.58,77.76,68100.0,44.0676,44.2266,44.0676,44.1698,68100.0
2010-02-16 14:30:00,77.79,77.8,77.53,77.63,69700.0,44.1868,44.1925,44.0392,44.096,69700.0
2010-02-16 14:40:00,77.66,77.74,77.6,77.74,32000.0,44.113,44.1584,44.0789,44.1584,32000.0
2010-02-16 14:50:00,77.75,77.76,77.57,77.66,39900.0,44.1641,44.1698,44.0619,44.113,39900.0
2010-02-16 15:00:00,77.67,77.73,77.6,77.62,23000.0,44.1187,44.1528,44.0789,44.0903,23000.0
2010-02-16 15:10:00,77.63,77.7,77.51,77.6,35000.0,44.096,44.1357,44.0278,44.0789,35000.0
2010-02-16 15:20:00,77.59,77.81,77.58,77.73,32700.0,44.0732,44.1982,44.0676,44.1528,32700.0
2010-02-16 15:30:00,77.74,77.95,77.73,77.86,57900.0,44.1584,44.2777,44.1528,44.2266,57900.0
2010-02-16 15:40:00,77.87,78.19,77.87,78.19,114900.0,44.2323,44.4141,44.2323,44.4141,114900.0
2010-02-16 15:50:00,78.19,78.24,78.02,78.11,236400.0,44.4141,44.4425,44.3175,44.3686,236400.0
2010-02-17 09:30:00,78.52,78.57,78.19,78.54,25600.0,44.6015,44.6299,44.4141,44.6129,25600.0
2010-02-17 09:40:00,78.54,78.66,78.39,78.65,17800.0,44.6129,44.681,44.5277,44.6754,17800.0
2010-02-17 09:50:00,78.61,78.67,78.32,78.61,22500.0,44.6526,44.6867,44.4879,44.6526,22500.0
2010-02-17 10:00:00,78.66,78.81,78.52,78.78,16700.0,44.681,44.7662,44.6015,44.7492,16700.0
2010-02-17 10:10:00,78.77,79.03,78.74,78.92,18900.0,44.7435,44.8912,44.7265,44.8287,18900.0
2010-02-17 10:20:00,78.92,78.94,78.62,78.71,24200.0,44.8287,44.8401,44.6583,44.7094,24200.0
2010-02-17 10:30:00,78.72,78.88,78.66,78.67,25500.0,44.7151,44.806,44.681,44.6867,25500.0
2010-02-17 10:40:00,78.66,78.77,78.59,78.77,16200.0,44.681,44.7435,44.6413,44.7435,16200.0
2010-02-17 10:50:00,78.77,79.02,78.77,78.85,28500.0,44.7435,44.8855,44.7435,44.789,28500.0
2010-02-17 11:00:00,78.85,78.85,78.48,78.48,30500.0,44.789,44.789,44.5788,44.5788,30500.0
2010-02-17 11:10:00,78.5,78.72,78.42,78.66,39700.0,44.5901,44.7151,44.5447,44.681,39700.0
2010-02-17 11:20:00,78.65,78.89,78.59,78.75,47300.0,44.6754,44.8117,44.6413,44.7322,47300.0
2010-02-17 11:30:00,78.74,78.93,78.66,78.88,32300.0,44.7265,44.8344,44.681,44.806,32300.0
2010-02-17 11:40:00,78.88,79.07,78.67,79.07,31000.0,44.806,44.9139,44.6867,44.9139,31000.0
2010-02-17 11:50:00,79.06,79.11,78.99,79.01,27600.0,44.9082,44.9366,44.8685,44.8798,27600.0
2010-02-17 12:00:00,79.02,79.05,78.87,78.95,19900.0,44.8855,44.9026,44.8003,44.8458,19900.0
2010-02-17 12:10:00,78.95,78.96,78.74,78.84,11400.0,44.8458,44.8514,44.7265,44.7833,11400.0
2010-02-17 12:20:00,78.82,78.98,78.71,78.98,13800.0,44.7719,44.8628,44.7094,44.8628,13800.0
2010-02-17 12:30:00,78.97,79.01,78.92,78.99,20400.0,44.8571,44.8798,44.8287,44.8685,20400.0
2010-02-17 12:40:00,78.98,78.99,78.78,78.84,27200.0,44.8628,44.8685,44.7492,44.7833,27200.0
2010-02-17 12:50:00,78.86,78.99,78.82,78.96,9000.0,44.7946,44.8685,44.7719,44.8514,9000.0
2010-02-17 13:00:00,78.96,79.04,78.89,78.92,13800.0,44.8514,44.8969,44.8117,44.8287,13800.0
2010-02-17 13:10:00,78.91,78.94,78.83,78.88,20300.0,44.823,44.8401,44.7776,44.806,20300.0
2010-02-17 13:20:00,78.91,78.95,78.79,78.79,17800.0,44.823,44.8458,44.7549,44.7549,17800.0
2010-02-17 13:30:00,78.79,78.88,78.7,78.86,21100.0,44.7549,44.806,44.7038,44.7946,21100.0
2010-02-17 13:40:00,78.86,78.9,78.63,78.65,16600.0,44.7946,44.8174,44.664,44.6754,16600.0
2010-02-17 13:50:00,78.63,78.79,78.53,78.78,22000.0,44.664,44.7549,44.6072,44.7492,22000.0
2010-02-17 14:00:00,78.7,78.75,78.59,78.7,53800.0,44.7038,44.7322,44.6413,44.7038,53800.0
2010-02-17 14:10:00,78.7,78.75,78.5,78.55,42000.0,44.7038,44.7322,44.5901,44.6185,42000.0
2010-02-17 14:20:00,78.56,78.58,78.41,78.55,22400.0,44.6242,44.6356,44.539,44.6185,22400.0
2010-02-17 14:30:00,78.52,78.65,78.49,78.61,24500.0,44.6015,44.6754,44.5845,44.6526,24500.0
2010-02-17 14:40:00,78.59,78.78,78.59,78.68,19500.0,44.6413,44.7492,44.6413,44.6924,19500.0
2010-02-17 14:50:00,78.66,78.86,78.66,78.84,28800.0,44.681,44.7946,44.681,44.7833,28800.0
2010-02-17 15:00:00,78.87,78.88,78.68,78.68,35200.0,44.8003,44.806,44.6924,44.6924,35200.0
2010-02-17 15:10:00,78.68,78.82,78.68,78.78,45400.0,44.6924,44.7719,44.6924,44.7492,45400.0
2010-02-17 15:20:00,78.77,78.82,78.67,78.71,46200.0,44.7435,44.7719,44.6867,44.7094,46200.0
2010-02-17 15:30:00,78.72,78.77,78.61,78.63,41800.0,44.7151,44.7435,44.6526,44.664,41800.0
2010-02-17 15:40:00,78.65,78.72,78.57,78.66,61700.0,44.6754,44.7151,44.6299,44.681,61700.0
2010-02-17 15:50:00,78.65,78.81,78.63,78.74,119900.0,44.6754,44.7662,44.664,44.7265,119900.0
2010-02-18 09:30:00,78.5,78.9,78.49,78.77,22900.0,44.5901,44.8174,44.5845,44.7435,22900.0
2010-02-18 09:40:00,78.82,79.04,78.76,79.03,16600.0,44.7719,44.8969,44.7378,44.8912,16600.0
2010-02-18 09:50:00,79.0,79.19,78.9,78.93,20300.0,44.8742,44.9821,44.8174,44.8344,20300.0
2010-02-18 10:00:00,78.94,79.07,78.75,78.87,28900.0,44.8401,44.9139,44.7322,44.8003,28900.0
2010-02-18 10:10:00,78.83,79.11,78.79,78.83,31800.0,44.7776,44.9366,44.7549,44.7776,31800.0
2010-02-18 10:20:00,78.8,78.84,78.68,78.74,37000.0,44.7606,44.7833,44.6924,44.7265,37000.0
2010-02-18 10:30:00,78.77,78.87,78.64,78.86,15100.0,44.7435,44.8003,44.6697,44.7946,15100.0
2010-02-18 10:40:00,78.84,78.93,78.75,78.83,10000.0,44.7833,44.8344,44.7322,44.7776,10000.0
2010-02-18 10:50:00,78.84,79.06,78.81,78.98,16400.0,44.7833,44.9082,44.7662,44.8628,16400.0
2010-02-18 11:00:00,78.97,79.2,78.9,79.18,13500.0,44.8571,44.9878,44.8174,44.9764,13500.0
2010-02-18 11:10:00,79.18,79.24,79.03,79.05,17000.0,44.9764,45.0105,44.8912,44.9026,17000.0
2010-02-18 11:20:00,79.05,79.16,78.99,79.06,14000.0,44.9026,44.965,44.8685,44.9082,14000.0
2010-02-18 11:30:00,79.04,79.13,78.97,79.09,11400.0,44.8969,44.948,44.8571,44.9253,11400.0
2010-02-18 11:40:00,79.12,79.16,79.04,79.12,19200.0,44.9423,44.965,44.8969,44.9423,19200.0
2010-02-18 11:50:00,79.11,79.19,79.04,79.15,11500.0,44.9366,44.9821,44.8969,44.9594,11500.0
2010-02-18 12:00:00,79.17,79.27,79.17,79.21,8800.0,44.9707,45.0275,44.9707,44.9934,8800.0
2010-02-18 12:10:00,79.24,79.45,79.16,79.41,28700.0,45.0105,45.1298,44.965,45.1071,28700.0
2010-02-18 12:20:00,79.41,79.45,79.37,79.45,10800.0,45.1071,45.1298,45.0843,45.1298,10800.0
2010-02-18 12:30:00,79.45,79.45,79.24,79.24,8900.0,45.1298,45.1298,45.0105,45.0105,8900.0
2010-02-18 12:40:00,79.24,79.32,79.22,79.32,11700.0,45.0105,45.0559,44.9991,45.0559,11700.0
2010-02-18 12:50:00,79.31,79.38,79.29,79.36,18800.0,45.0502,45.09,45.0389,45.0786,18800.0
2010-02-18 13:00:00,79.38,79.4,79.31,79.32,17700.0,45.09,45.1014,45.0502,45.0559,17700.0
2010-02-18 13:10:00,79.35,79.38,79.27,79.3,9900.0,45.073,45.09,45.0275,45.0446,9900.0
2010-02-18 13:20:00,79.28,79.39,79.25,79.35,17400.0,45.0332,45.0957,45.0162,45.073,17400.0
2010-02-18 13:30:00,79.36,79.39,79.3,79.31,15700.0,45.0786,45.0957,45.0446,45.0502,15700.0
2010-02-18 13:40:00,79.31,79.38,79.3,79.35,19400.0,45.0502,45.09,45.0446,45.073,19400.0
2010-02-18 13:50:00,79.36,79.62,79.35,79.61,24600.0,45.0786,45.2263,45.073,45.2207,24600.0
2010-02-18 14:00:00,79.59,79.64,79.46,79.5,33800.0,45.2093,45.2377,45.1355,45.1582,33800.0
2010-02-18 14:10:00,79.5,79.59,79.37,79.59,18800.0,45.1582,45.2093,45.0843,45.2093,18800.0
2010-02-18 14:20:00,79.58,79.69,79.57,79.63,14200.0,45.2036,45.2661,45.1979,45.232,14200.0
2010-02-18 14:30:00,79.63,79.78,79.61,79.74,29800.0,45.232,45.3172,45.2207,45.2945,29800.0
2010-02-18 14:40:00,79.69,79.75,79.65,79.75,26500.0,45.2661,45.3002,45.2434,45.3002,26500.0
2010-02-18 14:50:00,79.73,79.89,79.73,79.86,29500.0,45.2888,45.3797,45.2888,45.3627,29500.0
2010-02-18 15:00:00,79.84,79.9,79.7,79.78,42500.0,45.3513,45.3854,45.2718,45.3172,42500.0
2010-02-18 15:10:00,79.81,79.94,79.8,79.9,29300.0,45.3343,45.4081,45.3286,45.3854,29300.0
2010-02-18 15:20:00,79.91,79.95,79.79,79.92,40300.0,45.3911,45.4138,45.3229,45.3967,40300.0
2010-02-18 15:30:00,79.92,80.0,79.85,79.97,62500.0,45.3967,45.4422,45.357,45.4251,62500.0
2010-02-18 15:40:00,79.97,80.28,79.97,80.23,111000.0,45.4251,45.6012,45.4251,45.5728,111000.0
2010-02-18 15:50:00,80.21,80.21,79.86,79.9,158600.0,45.5615,45.5615,45.3627,45.3854,158600.0
2010-02-19 09:30:00,80.15,80.68,79.92,80.66,163900.0,45.5274,45.8284,45.3967,45.8171,163900.0
2010-02-19 09:40:00,80.67,80.99,80.62,80.92,55400.0,45.8228,46.0045,45.7944,45.9648,55400.0
2010-02-19 09:50:00,80.94,81.19,80.92,81.1,61200.0,45.9761,46.1181,45.9648,46.067,61200.0
2010-02-19 10:00:00,81.15,81.15,80.87,80.9,39800.0,46.0954,46.0954,45.9364,45.9534,39800.0
2010-02-19 10:10:00,80.91,80.93,80.63,80.67,43800.0,45.9591,45.9705,45.8,45.8228,43800.0
2010-02-19 10:20:00,80.68,81.13,80.66,81.1,35800.0,45.8284,46.0841,45.8171,46.067,35800.0
2010-02-19 10:30:00,81.1,81.18,80.96,80.99,24000.0,46.067,46.1125,45.9875,46.0045,24000.0
2010-02-19 10:40:00,81.01,81.29,81.01,81.25,32400.0,46.0159,46.1749,46.0159,46.1522,32400.0
2010-02-19 10:50:00,81.24,81.33,81.18,81.24,32100.0,46.1465,46.1977,46.1125,46.1465,32100.0
2010-02-19 11:00:00,81.22,81.42,81.14,81.3,40700.0,46.1352,46.2488,46.0897,46.1806,40700.0
2010-02-19 11:10:00,81.32,81.67,81.26,81.54,40300.0,46.192,46.3908,46.1579,46.3169,40300.0
2010-02-19 11:20:00,81.56,81.81,81.5,81.7,28700.0,46.3283,46.4703,46.2942,46.4078,28700.0
2010-02-19 11:30:00,81.69,81.76,81.49,81.55,19200.0,46.4022,46.4419,46.2885,46.3226,19200.0
2010-02-19 11:40:00,81.54,81.61,81.39,81.42,16200.0,46.3169,46.3567,46.2317,46.2488,16200.0
2010-02-19 11:50:00,81.38,81.57,81.27,81.55,22000.0,46.2261,46.334,46.1636,46.3226,22000.0
2010-02-19 12:00:00,81.54,81.72,81.48,81.71,16600.0,46.3169,46.4192,46.2829,46.4135,16600.0
2010-02-19 12:10:00,81.69,81.69,81.56,81.67,14700.0,46.4022,46.4022,46.3283,46.3908,14700.0
2010-02-19 12:20:00,81.68,82.13,81.67,81.97,43200.0,46.3965,46.6521,46.3908,46.5612,43200.0
2010-02-19 12:30:00,81.93,81.97,81.59,81.59,14900.0,46.5385,46.5612,46.3454,46.3454,14900.0
2010-02-19 12:40:00,81.57,81.69,81.54,81.69,17000.0,46.334,46.4022,46.3169,46.4022,17000.0
2010-02-19 12:50:00,81.67,81.67,81.51,81.65,22000.0,46.3908,46.3908,46.2999,46.3794,22000.0
2010-02-19 13:00:00,81.66,81.66,81.6,81.66,13600.0,46.3851,46.3851,46.351,46.3851,13600.0
2010-02-19 13:10:00,81.65,81.71,81.56,81.63,14900.0,46.3794,46.4135,46.3283,46.3681,14900.0
2010-02-19 13:20:00,81.63,81.71,81.53,81.66,19500.0,46.3681,46.4135,46.3113,46.3851,19500.0
2010-02-19 13:30:00,81.66,81.79,81.6,81.73,27500.0,46.3851,46.459,46.351,46.4249,27500.0
2010-02-19 13:40:00,81.74,81.85,81.67,81.78,27700.0,46.4306,46.493,46.3908,46.4533,27700.0
2010-02-19 13:50:00,81.79,81.81,81.65,81.72,28400.0,46.459,46.4703,46.3794,46.4192,28400.0
2010-02-19 14:00:00,81.74,81.75,81.5,81.52,35000.0,46.4306,46.4362,46.2942,46.3056,35000.0
2010-02-19 14:10:00,81.52,81.72,81.52,81.69,17000.0,46.3056,46.4192,46.3056,46.4022,17000.0
2010-02-19 14:20:00,81.69,81.72,81.59,81.65,18500.0,46.4022,46.4192,46.3454,46.3794,18500.0
2010-02-19 14:30:00,81.65,81.77,81.61,81.73,23000.0,46.3794,46.4476,46.3567,46.4249,23000.0
2010-02-19 14:40:00,81.73,81.73,81.54,81.63,34500.0,46.4249,46.4249,46.3169,46.3681,34500.0
2010-02-19 14:50:00,81.62,81.7,81.55,81.61,32500.0,46.3624,46.4078,46.3226,46.3567,32500.0
2010-02-19 15:00:00,81.62,81.63,81.49,81.61,38700.0,46.3624,46.3681,46.2885,46.3567,38700.0
2010-02-19 15:10:00,81.61,81.65,81.45,81.6,35700.0,46.3567,46.3794,46.2658,46.351,35700.0
2010-02-19 15:20:00,81.61,81.7,81.57,81.6,44800.0,46.3567,46.4078,46.334,46.351,44800.0
2010-02-19 15:30:00,81.6,81.89,81.59,81.86,74900.0,46.351,46.5158,46.3454,46.4987,74900.0
2010-02-19 15:40:00,81.88,82.05,81.86,81.9,78100.0,46.5101,46.6066,46.4987,46.5214,78100.0
2010-02-19 15:50:00,81.89,81.89,81.49,81.65,173400.0,46.5158,46.5158,46.2885,46.3794,173400.0
2010-02-22 09:30:00,81.9,82.22,81.57,81.9,69200.0,46.5214,46.7032,46.334,46.5214,69200.0
2010-02-22 09:40:00,81.88,82.04,81.71,81.95,42200.0,46.5101,46.601,46.4135,46.5498,42200.0
2010-02-22 09:50:00,81.94,82.12,81.85,82.07,20500.0,46.5442,46.6464,46.493,46.618,20500.0
2010-02-22 10:00:00,82.06,82.12,81.8,81.81,27500.0,46.6123,46.6464,46.4646,46.4703,27500.0
2010-02-22 10:10:00,81.82,81.94,81.82,81.86,20600.0,46.476,46.5442,46.476,46.4987,20600.0
2010-02-22 10:20:00,81.88,81.88,81.71,81.85,28100.0,46.5101,46.5101,46.4135,46.493,28100.0
2010-02-22 10:30:00,81.86,81.95,81.73,81.79,30300.0,46.4987,46.5498,46.4249,46.459,30300.0
2010-02-22 10:40:00,81.8,81.97,81.76,81.76,55800.0,46.4646,46.5612,46.4419,46.4419,55800.0
2010-02-22 10:50:00,81.77,81.8,81.65,81.66,19300.0,46.4476,46.4646,46.3794,46.3851,19300.0
2010-02-22 11:00:00,81.68,81.68,81.4,81.42,26600.0,46.3965,46.3965,46.2374,46.2488,26600.0
2010-02-22 11:10:00,81.42,81.47,81.29,81.46,27600.0,46.2488,46.2772,46.1749,46.2715,27600.0
2010-02-22 11:20:00,81.46,81.47,81.31,81.35,26700.0,46.2715,46.2772,46.1863,46.209,26700.0
2010-02-22 11:30:00,81.36,81.51,81.34,81.46,15000.0,46.2147,46.2999,46.2033,46.2715,15000.0
2010-02-22 11:40:00,81.48,81.58,81.45,81.54,14500.0,46.2829,46.3397,46.2658,46.3169,14500.0
2010-02-22 11:50:00,81.53,81.53,81.41,81.46,25900.0,46.3113,46.3113,46.2431,46.2715,25900.0
2010-02-22 12:00:00,81.46,81.46,81.29,81.33,27900.0,46.2715,46.2715,46.1749,46.1977,27900.0
2010-02-22 12:10:00,81.35,81.42,81.29,81.29,13500.0,46.209,46.2488,46.1749,46.1749,13500.0
2010-02-22 12:20:00,81.32,81.35,81.25,81.32,9300.0,46.192,46.209,46.1522,46.192,9300.0
2010-02-22 12:30:00,81.32,81.45,81.3,81.35,11900.0,46.192,46.2658,46.1806,46.209,11900.0
2010-02-22 12:40:00,81.36,81.36,81.23,81.25,16500.0,46.2147,46.2147,46.1409,46.1522,16500.0
2010-02-22 12:50:00,81.25,81.26,81.06,81.11,15300.0,46.1522,46.1579,46.0443,46.0727,15300.0
2010-02-22 13:00:00,81.1,81.1,81.04,81.05,10000.0,46.067,46.067,46.0329,46.0386,10000.0
2010-02-22 13:10:00,81.06,81.07,80.98,81.0,13100.0,46.0443,46.05,45.9989,46.0102,13100.0
2010-02-22 13:20:00,80.98,81.11,80.98,81.08,8900.0,45.9989,46.0727,45.9989,46.0557,8900.0
2010-02-22 13:30:00,81.07,81.19,81.02,81.19,13300.0,46.05,46.1181,46.0216,46.1181,13300.0
2010-02-22 13:40:00,81.21,81.4,81.21,81.33,19100.0,46.1295,46.2374,46.1295,46.1977,19100.0
2010-02-22 13:50:00,81.33,81.35,81.25,81.29,10800.0,46.1977,46.209,46.1522,46.1749,10800.0
2010-02-22 14:00:00,81.3,81.39,81.25,81.3,17700.0,46.1806,46.2317,46.1522,46.1806,17700.0
2010-02-22 14:10:00,81.31,81.35,81.26,81.32,15100.0,46.1863,46.209,46.1579,46.192,15100.0
2010-02-22 14:20:00,81.33,81.35,81.17,81.18,17400.0,46.1977,46.209,46.1068,46.1125,17400.0
2010-02-22 14:30:00,81.21,81.44,81.21,81.44,16000.0,46.1295,46.2601,46.1295,46.2601,16000.0
2010-02-22 14:40:00,81.42,81.48,81.36,81.37,24200.0,46.2488,46.2829,46.2147,46.2204,24200.0
2010-02-22 14:50:00,81.38,81.5,81.36,81.48,18600.0,46.2261,46.2942,46.2147,46.2829,18600.0
2010-02-22 15:00:00,81.5,81.58,81.43,81.54,23600.0,46.2942,46.3397,46.2545,46.3169,23600.0
2010-02-22 15:10:00,81.55,81.57,81.49,81.57,37200.0,46.3226,46.334,46.2885,46.334,37200.0
2010-02-22 15:20:00,81.57,81.62,81.5,81.51,42600.0,46.334,46.3624,46.2942,46.2999,42600.0
2010-02-22 15:30:00,81.52,81.57,81.42,81.52,36900.0,46.3056,46.334,46.2488,46.3056,36900.0
2010-02-22 15:40:00,81.53,81.6,81.29,81.35,76500.0,46.3113,46.351,46.1749,46.209,76500.0
2010-02-22 15:50:00,81.34,81.38,81.2,81.26,127700.0,46.2033,46.2261,46.1238,46.1579,127700.0
2010-02-23 09:30:00,81.14,81.71,80.99,81.44,37400.0,46.0897,46.4135,46.0045,46.2601,37400.0
2010-02-23 09:40:00,81.44,81.83,81.39,81.44,32600.0,46.2601,46.4817,46.2317,46.2601,32600.0
2010-02-23 09:50:00,81.45,81.53,81.31,81.34,41100.0,46.2658,46.3113,46.1863,46.2033,41100.0
2010-02-23 10:00:00,81.36,81.4,80.9,81.37,70100.0,46.2147,46.2374,45.9534,46.2204,70100.0
2010-02-23 10:10:00,81.35,81.37,80.8,80.88,78500.0,46.209,46.2204,45.8966,45.9421,78500.0
2010-02-23 10:20:00,80.85,80.87,80.69,80.75,33000.0,45.925,45.9364,45.8341,45.8682,33000.0
2010-02-23 10:30:00,80.75,81.04,80.64,81.02,78500.0,45.8682,46.0329,45.8057,46.0216,78500.0
2010-02-23 10:40:00,81.03,81.09,80.92,80.99,15700.0,46.0273,46.0613,45.9648,46.0045,15700.0
2010-02-23 10:50:00,81.0,81.03,80.86,80.99,14500.0,46.0102,46.0273,45.9307,46.0045,14500.0
2010-02-23 11:00:00,80.99,81.13,80.97,81.08,22600.0,46.0045,46.0841,45.9932,46.0557,22600.0
2010-02-23 11:10:00,81.08,81.09,80.92,80.98,12200.0,46.0557,46.0613,45.9648,45.9989,12200.0
2010-02-23 11:20:00,80.98,81.09,80.88,80.95,14900.0,45.9989,46.0613,45.9421,45.9818,14900.0
2010-02-23 11:30:00,80.98,81.03,80.84,80.84,14700.0,45.9989,46.0273,45.9193,45.9193,14700.0
2010-02-23 11:40:00,80.83,80.89,80.79,80.84,10300.0,45.9136,45.9477,45.8909,45.9193,10300.0
2010-02-23 11:50:00,80.81,81.02,80.76,80.99,22900.0,45.9023,46.0216,45.8739,46.0045,22900.0
2010-02-23 12:00:00,80.99,80.99,80.91,80.91,9100.0,46.0045,46.0045,45.9591,45.9591,9100.0
2010-02-23 12:10:00,80.9,80.93,80.82,80.83,17400.0,45.9534,45.9705,45.908,45.9136,17400.0
2010-02-23 12:20:00,80.81,80.82,80.44,80.58,39100.0,45.9023,45.908,45.6921,45.7716,39100.0
2010-02-23 12:30:00,80.58,80.7,80.55,80.62,22600.0,45.7716,45.8398,45.7546,45.7944,22600.0
2010-02-23 12:40:00,80.63,80.7,80.46,80.59,25600.0,45.8,45.8398,45.7035,45.7773,25600.0
2010-02-23 12:50:00,80.57,80.67,80.57,80.67,58600.0,45.766,45.8228,45.766,45.8228,58600.0
2010-02-23 13:00:00,80.66,80.72,80.56,80.65,13900.0,45.8171,45.8512,45.7603,45.8114,13900.0
2010-02-23 13:10:00,80.66,80.69,80.62,80.67,17800.0,45.8171,45.8341,45.7944,45.8228,17800.0
2010-02-23 13:20:00,80.66,80.77,80.6,80.73,13800.0,45.8171,45.8796,45.783,45.8568,13800.0
2010-02-23 13:30:00,80.73,80.75,80.6,80.6,20500.0,45.8568,45.8682,45.783,45.783,20500.0
2010-02-23 13:40:00,80.59,80.62,80.42,80.59,27900.0,45.7773,45.7944,45.6808,45.7773,27900.0
2010-02-23 13:50:00,80.59,80.63,80.51,80.56,64100.0,45.7773,45.8,45.7319,45.7603,64100.0
2010-02-23 14:00:00,80.54,80.6,80.42,80.46,46400.0,45.7489,45.783,45.6808,45.7035,46400.0
2010-02-23 14:10:00,80.47,80.62,80.42,80.52,37800.0,45.7092,45.7944,45.6808,45.7376,37800.0
2010-02-23 14:20:00,80.54,80.55,80.41,80.47,33300.0,45.7489,45.7546,45.6751,45.7092,33300.0
2010-02-23 14:30:00,80.5,80.58,80.39,80.55,55100.0,45.7262,45.7716,45.6637,45.7546,55100.0
2010-02-23 14:40:00,80.53,80.75,80.53,80.6,34900.0,45.7432,45.8682,45.7432,45.783,34900.0
2010-02-23 14:50:00,80.6,80.67,80.56,80.65,53800.0,45.783,45.8228,45.7603,45.8114,53800.0
2010-02-23 15:00:00,80.65,80.69,80.52,80.56,39800.0,45.8114,45.8341,45.7376,45.7603,39800.0
2010-02-23 15:10:00,80.58,80.85,80.52,80.83,44200.0,45.7716,45.925,45.7376,45.9136,44200.0
2010-02-23 15:20:00,80.8,80.82,80.6,80.65,50700.0,45.8966,45.908,45.783,45.8114,50700.0
2010-02-23 15:30:00,80.63,80.66,80.52,80.53,78400.0,45.8,45.8171,45.7376,45.7432,78400.0
2010-02-23 15:40:00,80.53,80.59,80.41,80.43,75600.0,45.7432,45.7773,45.6751,45.6864,75600.0
2010-02-23 15:50:00,80.43,80.45,80.18,80.33,167200.0,45.6864,45.6978,45.5444,45.6296,167200.0
2010-02-24 09:30:00,80.73,80.96,80.31,80.54,33600.0,45.8568,45.9875,45.6183,45.7489,33600.0
2010-02-24 09:40:00,80.54,80.91,80.38,80.9,27100.0,45.7489,45.9591,45.658,45.9534,27100.0
2010-02-24 09:50:00,80.91,80.95,80.76,80.87,17000.0,45.9591,45.9818,45.8739,45.9364,17000.0
2010-02-24 10:00:00,80.85,81.05,80.47,80.49,46600.0,45.925,46.0386,45.7092,45.7205,46600.0
2010-02-24 10:10:00,80.51,80.76,80.4,80.48,38800.0,45.7319,45.8739,45.6694,45.7148,38800.0
2010-02-24 10:20:00,80.46,80.79,80.43,80.71,21100.0,45.7035,45.8909,45.6864,45.8455,21100.0
2010-02-24 10:30:00,80.68,80.9,80.53,80.83,38700.0,45.8284,45.9534,45.7432,45.9136,38700.0
2010-02-24 10:40:00,80.84,80.91,80.71,80.81,64200.0,45.9193,45.9591,45.8455,45.9023,64200.0
2010-02-24 10:50:00,80.79,80.93,80.73,80.83,58000.0,45.8909,45.9705,45.8568,45.9136,58000.0
2010-02-24 11:00:00,80.82,80.84,80.59,80.73,44000.0,45.908,45.9193,45.7773,45.8568,44000.0
2010-02-24 11:10:00,80.74,80.86,80.71,80.77,21100.0,45.8625,45.9307,45.8455,45.8796,21100.0
2010-02-24 11:20:00,80.78,80.82,80.6,80.68,42600.0,45.8852,45.908,45.783,45.8284,42600.0
2010-02-24 11:30:00,80.7,80.72,80.51,80.66,29800.0,45.8398,45.8512,45.7319,45.8171,29800.0
2010-02-24 11:40:00,80.66,80.82,80.64,80.81,21200.0,45.8171,45.908,45.8057,45.9023,21200.0
2010-02-24 11:50:00,80.79,80.86,80.74,80.76,37400.0,45.8909,45.9307,45.8625,45.8739,37400.0
2010-02-24 12:00:00,80.75,80.8,80.45,80.5,26200.0,45.8682,45.8966,45.6978,45.7262,26200.0
2010-02-24 12:10:00,80.5,80.79,80.48,80.72,19600.0,45.7262,45.8909,45.7148,45.8512,19600.0
2010-02-24 12:20:00,80.74,80.8,80.65,80.71,18700.0,45.8625,45.8966,45.8114,45.8455,18700.0
2010-02-24 12:30:00,80.75,80.9,80.75,80.83,18100.0,45.8682,45.9534,45.8682,45.9136,18100.0
2010-02-24 12:40:00,80.81,80.94,80.8,80.92,22600.0,45.9023,45.9761,45.8966,45.9648,22600.0
2010-02-24 12:50:00,80.93,81.03,80.9,81.03,17800.0,45.9705,46.0273,45.9534,46.0273,17800.0
2010-02-24 13:00:00,81.03,81.08,80.88,81.08,18800.0,46.0273,46.0557,45.9421,46.0557,18800.0
2010-02-24 13:10:00,81.05,81.29,81.05,81.22,20900.0,46.0386,46.1749,46.0386,46.1352,20900.0
2010-02-24 13:20:00,81.22,81.25,81.14,81.2,14800.0,46.1352,46.1522,46.0897,46.1238,14800.0
2010-02-24 13:30:00,81.2,81.22,81.11,81.21,13200.0,46.1238,46.1352,46.0727,46.1295,13200.0
2010-02-24 13:40:00,81.19,81.26,81.09,81.22,22800.0,46.1181,46.1579,46.0613,46.1352,22800.0
2010-02-24 13:50:00,81.23,81.29,81.19,81.28,13300.0,46.1409,46.1749,46.1181,46.1693,13300.0
2010-02-24 14:00:00,81.28,81.31,81.09,81.12,24900.0,46.1693,46.1863,46.0613,46.0784,24900.0
2010-02-24 14:10:00,81.12,81.16,81.08,81.1,13100.0,46.0784,46.1011,46.0557,46.067,13100.0
2010-02-24 14:20:00,81.1,81.18,81.08,81.1,24700.0,46.067,46.1125,46.0557,46.067,24700.0
2010-02-24 14:30:00,81.09,81.09,80.95,81.02,27300.0,46.0613,46.0613,45.9818,46.0216,27300.0
2010-02-24 14:40:00,81.01,81.11,80.97,81.06,20600.0,46.0159,46.0727,45.9932,46.0443,20600.0
2010-02-24 14:50:00,81.1,81.15,81.01,81.02,19300.0,46.067,46.0954,46.0159,46.0216,19300.0
2010-02-24 15:00:00,81.03,81.25,81.0,81.21,20500.0,46.0273,46.1522,46.0102,46.1295,20500.0
2010-02-24 15:10:00,81.22,81.3,81.15,81.2,28200.0,46.1352,46.1806,46.0954,46.1238,28200.0
2010-02-24 15:20:00,81.2,81.35,81.17,81.3,22800.0,46.1238,46.209,46.1068,46.1806,22800.0
2010-02-24 15:30:00,81.28,81.37,81.11,81.29,42100.0,46.1693,46.2204,46.0727,46.1749,42100.0
2010-02-24 15:40:00,81.31,81.46,81.29,81.29,58700.0,46.1863,46.2715,46.1749,46.1749,58700.0
2010-02-24 15:50:00,81.3,81.58,81.25,81.5,128000.0,46.1806,46.3397,46.1522,46.2942,128000.0
2010-02-25 09:30:00,80.77,81.02,80.34,80.71,32500.0,45.8796,46.0216,45.6353,45.8455,32500.0
2010-02-25 09:40:00,80.69,80.82,80.53,80.67,35300.0,45.8341,45.908,45.7432,45.8228,35300.0
2010-02-25 09:50:00,80.7,80.82,80.62,80.67,13200.0,45.8398,45.908,45.7944,45.8228,13200.0
2010-02-25 10:00:00,80.65,80.94,80.52,80.83,41200.0,45.8114,45.9761,45.7376,45.9136,41200.0
2010-02-25 10:10:00,80.82,80.92,80.78,80.88,21700.0,45.908,45.9648,45.8852,45.9421,21700.0
2010-02-25 10:20:00,80.89,80.98,80.72,80.98,32500.0,45.9477,45.9989,45.8512,45.9989,32500.0
2010-02-25 10:30:00,80.92,81.18,80.87,81.16,53800.0,45.9648,46.1125,45.9364,46.1011,53800.0
2010-02-25 10:40:00,81.17,81.49,81.1,81.13,55700.0,46.1068,46.2885,46.067,46.0841,55700.0
2010-02-25 10:50:00,81.11,81.32,81.11,81.25,25800.0,46.0727,46.192,46.0727,46.1522,25800.0
2010-02-25 11:00:00,81.23,81.25,81.07,81.19,13500.0,46.1409,46.1522,46.05,46.1181,13500.0
2010-02-25 11:10:00,81.19,81.27,81.0,81.0,18700.0,46.1181,46.1636,46.0102,46.0102,18700.0
2010-02-25 11:20:00,81.0,81.11,80.89,81.06,32700.0,46.0102,46.0727,45.9477,46.0443,32700.0
2010-02-25 11:30:00,81.05,81.06,80.89,80.91,15200.0,46.0386,46.0443,45.9477,45.9591,15200.0
2010-02-25 11:40:00,80.92,81.13,80.92,80.96,28500.0,45.9648,46.0841,45.9648,45.9875,28500.0
2010-02-25 11:50:00,80.95,80.97,80.81,80.87,14500.0,45.9818,45.9932,45.9023,45.9364,14500.0
2010-02-25 12:00:00,80.85,81.0,80.75,80.99,15000.0,45.925,46.0102,45.8682,46.0045,15000.0
2010-02-25 12:10:00,80.97,81.11,80.96,81.05,7500.0,45.9932,46.0727,45.9875,46.0386,7500.0
2010-02-25 12:20:00,81.05,81.05,80.92,80.99,8900.0,46.0386,46.0386,45.9648,46.0045,8900.0
2010-02-25 12:30:00,81.01,81.23,81.0,81.17,6400.0,46.0159,46.1409,46.0102,46.1068,6400.0
2010-02-25 12:40:00,81.18,81.24,81.1,81.13,6600.0,46.1125,46.1465,46.067,46.0841,6600.0
2010-02-25 12:50:00,81.14,81.2,81.09,81.1,6900.0,46.0897,46.1238,46.0613,46.067,6900.0
2010-02-25 13:00:00,81.11,81.12,81.01,81.07,10800.0,46.0727,46.0784,46.0159,46.05,10800.0
2010-02-25 13:10:00,81.1,81.12,80.97,81.04,6400.0,46.067,46.0784,45.9932,46.0329,6400.0
2010-02-25 13:20:00,81.07,81.15,81.07,81.11,6000.0,46.05,46.0954,46.05,46.0727,6000.0
2010-02-25 13:30:00,81.08,81.13,81.03,81.13,7900.0,46.0557,46.0841,46.0273,46.0841,7900.0
2010-02-25 13:40:00,81.16,81.4,81.13,81.34,13300.0,46.1011,46.2374,46.0841,46.2033,13300.0
2010-02-25 13:50:00,81.34,81.59,81.34,81.55,24000.0,46.2033,46.3454,46.2033,46.3226,24000.0
2010-02-25 14:00:00,81.57,81.7,81.4,81.43,40200.0,46.334,46.4078,46.2374,46.2545,40200.0
2010-02-25 14:10:00,81.42,81.56,81.4,81.51,24400.0,46.2488,46.3283,46.2374,46.2999,24400.0
2010-02-25 14:20:00,81.51,81.62,81.45,81.52,33800.0,46.2999,46.3624,46.2658,46.3056,33800.0
2010-02-25 14:30:00,81.52,81.75,81.51,81.72,23800.0,46.3056,46.4362,46.2999,46.4192,23800.0
2010-02-25 14:40:00,81.72,81.75,81.54,81.65,23200.0,46.4192,46.4362,46.3169,46.3794,23200.0
2010-02-25 14:50:00,81.65,81.78,81.6,81.72,14500.0,46.3794,46.4533,46.351,46.4192,14500.0
2010-02-25 15:00:00,81.7,81.88,81.64,81.87,27100.0,46.4078,46.5101,46.3738,46.5044,27100.0
2010-02-25 15:10:00,81.85,81.97,81.78,81.83,35900.0,46.493,46.5612,46.4533,46.4817,35900.0
2010-02-25 15:20:00,81.8,81.83,81.58,81.66,33400.0,46.4646,46.4817,46.3397,46.3851,33400.0
2010-02-25 15:30:00,81.65,81.85,81.6,81.63,40300.0,46.3794,46.493,46.351,46.3681,40300.0
2010-02-25 15:40:00,81.64,81.99,81.64,81.82,57100.0,46.3738,46.5726,46.3738,46.476,57100.0
2010-02-25 15:50:00,81.81,81.95,81.73,81.95,87700.0,46.4703,46.5498,46.4249,46.5498,87700.0
2010-02-26 09:30:00,82.09,82.25,81.65,81.88,17400.0,46.6294,46.7202,46.3794,46.5101,17400.0
2010-02-26 09:40:00,81.84,82.05,81.66,82.02,26800.0,46.4874,46.6066,46.3851,46.5896,26800.0
2010-02-26 09:50:00,82.04,82.29,81.89,82.14,13800.0,46.601,46.743,46.5158,46.6578,13800.0
2010-02-26 10:00:00,82.09,82.27,81.88,82.22,34300.0,46.6294,46.7316,46.5101,46.7032,34300.0
2010-02-26 10:10:00,82.18,82.33,82.16,82.29,30000.0,46.6805,46.7657,46.6691,46.743,30000.0
2010-02-26 10:20:00,82.32,82.62,82.28,82.45,45400.0,46.76,46.9304,46.7373,46.8339,45400.0
2010-02-26 10:30:00,82.45,82.5,82.34,82.37,55200.0,46.8339,46.8623,46.7714,46.7884,55200.0
2010-02-26 10:40:00,82.34,82.37,82.14,82.14,19900.0,46.7714,46.7884,46.6578,46.6578,19900.0
2010-02-26 10:50:00,82.18,82.36,82.18,82.19,13100.0,46.6805,46.7827,46.6805,46.6862,13100.0
2010-02-26 11:00:00,82.19,82.36,82.13,82.35,14800.0,46.6862,46.7827,46.6521,46.7771,14800.0
2010-02-26 11:10:00,82.37,82.44,82.31,82.32,16000.0,46.7884,46.8282,46.7543,46.76,16000.0
2010-02-26 11:20:00,82.32,82.36,82.24,82.32,11600.0,46.76,46.7827,46.7146,46.76,11600.0
2010-02-26 11:30:00,82.3,82.45,82.3,82.37,8600.0,46.7487,46.8339,46.7487,46.7884,8600.0
2010-02-26 11:40:00,82.37,82.37,82.25,82.3,14500.0,46.7884,46.7884,46.7202,46.7487,14500.0
2010-02-26 11:50:00,82.3,82.32,82.19,82.27,8600.0,46.7487,46.76,46.6862,46.7316,8600.0
2010-02-26 12:00:00,82.28,82.5,82.26,82.4,28800.0,46.7373,46.8623,46.7259,46.8055,28800.0
2010-02-26 12:10:00,82.4,82.4,82.26,82.35,15400.0,46.8055,46.8055,46.7259,46.7771,15400.0
2010-02-26 12:20:00,82.34,82.45,82.33,82.41,19500.0,46.7714,46.8339,46.7657,46.8111,19500.0
2010-02-26 12:30:00,82.41,82.49,82.35,82.49,11800.0,46.8111,46.8566,46.7771,46.8566,11800.0
2010-02-26 12:40:00,82.48,82.53,82.44,82.44,12100.0,46.8509,46.8793,46.8282,46.8282,12100.0
2010-02-26 12:50:00,82.41,82.45,82.28,82.4,25000.0,46.8111,46.8339,46.7373,46.8055,25000.0
2010-02-26 13:00:00,82.4,82.44,82.36,82.4,10600.0,46.8055,46.8282,46.7827,46.8055,10600.0
2010-02-26 13:10:00,82.4,82.47,82.4,82.46,7800.0,46.8055,46.8452,46.8055,46.8395,7800.0
2010-02-26 13:20:00,82.44,82.73,82.41,82.73,22400.0,46.8282,46.9929,46.8111,46.9929,22400.0
2010-02-26 13:30:00,82.7,82.81,82.58,82.65,17800.0,46.9759,47.0383,46.9077,46.9475,17800.0
2010-02-26 13:40:00,82.63,82.81,82.63,82.76,12500.0,46.9361,47.0383,46.9361,47.0099,12500.0
2010-02-26 13:50:00,82.75,83.0,82.71,82.95,33100.0,47.0043,47.1463,46.9815,47.1179,33100.0
2010-02-26 14:00:00,82.95,82.95,82.84,82.84,20300.0,47.1179,47.1179,47.0554,47.0554,20300.0
2010-02-26 14:10:00,82.84,82.97,82.8,82.9,22900.0,47.0554,47.1292,47.0327,47.0895,22900.0
2010-02-26 14:20:00,82.9,83.23,82.9,83.2,42400.0,47.0895,47.2769,47.0895,47.2599,42400.0
2010-02-26 14:30:00,83.2,83.2,82.98,83.0,40900.0,47.2599,47.2599,47.1349,47.1463,40900.0
2010-02-26 14:40:00,82.99,83.05,82.95,83.02,25300.0,47.1406,47.1747,47.1179,47.1576,25300.0
2010-02-26 14:50:00,83.02,83.02,82.76,82.96,36600.0,47.1576,47.1576,47.0099,47.1235,36600.0
2010-02-26 15:00:00,82.98,83.03,82.85,82.85,56600.0,47.1349,47.1633,47.0611,47.0611,56600.0
2010-02-26 15:10:00,82.86,82.99,82.81,82.95,55100.0,47.0667,47.1406,47.0383,47.1179,55100.0
2010-02-26 15:20:00,82.97,83.11,82.94,83.07,88700.0,47.1292,47.2088,47.1122,47.186,88700.0
2010-02-26 15:30:00,83.05,83.08,82.86,82.95,51700.0,47.1747,47.1917,47.0667,47.1179,51700.0
2010-02-26 15:40:00,82.95,83.04,82.68,82.73,98500.0,47.1179,47.169,46.9645,46.9929,98500.0
2010-02-26 15:50:00,82.73,82.74,82.1,82.11,344700.0,46.9929,46.9986,46.635,46.6407,344700.0
2010-03-01 09:30:00,83.43,84.26,83.06,83.99,113800.0,47.3905,47.862,47.1804,47.7086,113800.0
2010-03-01 09:40:00,84.05,84.08,83.88,84.01,35200.0,47.7427,47.7597,47.6461,47.72,35200.0
2010-03-01 09:50:00,84.04,84.18,83.96,84.03,25000.0,47.737,47.8165,47.6916,47.7313,25000.0
2010-03-01 10:00:00,84.0,84.75,83.95,84.61,100200.0,47.7143,48.1403,47.6859,48.0608,100200.0
2010-03-01 10:10:00,84.62,84.7,84.35,84.36,54900.0,48.0665,48.1119,47.9131,47.9188,54900.0
2010-03-01 10:20:00,84.36,84.51,84.27,84.42,48500.0,47.9188,48.004,47.8677,47.9529,48500.0
2010-03-01 10:30:00,84.42,84.72,84.41,84.47,39200.0,47.9529,48.1233,47.9472,47.9813,39200.0
2010-03-01 10:40:00,84.48,84.7,84.47,84.67,25300.0,47.9869,48.1119,47.9813,48.0949,25300.0
2010-03-01 10:50:00,84.69,84.89,84.68,84.83,22300.0,48.1062,48.2198,48.1006,48.1858,22300.0
2010-03-01 11:00:00,84.85,85.08,84.72,85.08,54100.0,48.1971,48.3278,48.1233,48.3278,54100.0
2010-03-01 11:10:00,85.08,85.2,84.85,84.85,42800.0,48.3278,48.3959,48.1971,48.1971,42800.0
2010-03-01 11:20:00,84.86,84.97,84.85,84.97,25600.0,48.2028,48.2653,48.1971,48.2653,25600.0
2010-03-01 11:30:00,84.98,85.17,84.95,85.16,35100.0,48.271,48.3789,48.2539,48.3732,35100.0
2010-03-01 11:40:00,85.14,85.16,84.98,85.1,19300.0,48.3618,48.3732,48.271,48.3391,19300.0
2010-03-01 11:50:00,85.08,85.16,85.04,85.15,13100.0,48.3278,48.3732,48.305,48.3675,13100.0
2010-03-01 12:00:00,85.15,85.2,84.95,85.02,18100.0,48.3675,48.3959,48.2539,48.2937,18100.0
2010-03-01 12:10:00,85.03,85.08,85.0,85.06,10200.0,48.2994,48.3278,48.2823,48.3164,10200.0
2010-03-01 12:20:00,85.05,85.05,84.87,84.93,8400.0,48.3107,48.3107,48.2085,48.2426,8400.0
2010-03-01 12:30:00,84.93,84.94,84.72,84.72,16200.0,48.2426,48.2482,48.1233,48.1233,16200.0
2010-03-01 12:40:00,84.72,84.72,84.64,84.69,12400.0,48.1233,48.1233,48.0778,48.1062,12400.0
2010-03-01 12:50:00,84.67,84.68,84.56,84.6,22800.0,48.0949,48.1006,48.0324,48.0551,22800.0
2010-03-01 13:00:00,84.57,84.62,84.55,84.61,17700.0,48.0381,48.0665,48.0267,48.0608,17700.0
2010-03-01 13:10:00,84.61,84.7,84.6,84.62,13300.0,48.0608,48.1119,48.0551,48.0665,13300.0
2010-03-01 13:20:00,84.6,84.61,84.56,84.61,11300.0,48.0551,48.0608,48.0324,48.0608,11300.0
2010-03-01 13:30:00,84.61,84.7,84.59,84.69,21500.0,48.0608,48.1119,48.0494,48.1062,21500.0
2010-03-01 13:40:00,84.69,84.7,84.65,84.66,13800.0,48.1062,48.1119,48.0835,48.0892,13800.0
2010-03-01 13:50:00,84.66,84.67,84.59,84.6,10500.0,48.0892,48.0949,48.0494,48.0551,10500.0
2010-03-01 14:00:00,84.6,84.65,84.55,84.63,18600.0,48.0551,48.0835,48.0267,48.0722,18600.0
2010-03-01 14:10:00,84.63,84.66,84.62,84.63,13600.0,48.0722,48.0892,48.0665,48.0722,13600.0
2010-03-01 14:20:00,84.61,84.66,84.54,84.65,17700.0,48.0608,48.0892,48.021,48.0835,17700.0
2010-03-01 14:30:00,84.65,84.7,84.64,84.64,27600.0,48.0835,48.1119,48.0778,48.0778,27600.0
2010-03-01 14:40:00,84.63,84.64,84.56,84.59,62900.0,48.0722,48.0778,48.0324,48.0494,62900.0
2010-03-01 14:50:00,84.59,84.59,84.4,84.54,66700.0,48.0494,48.0494,47.9415,48.021,66700.0
2010-03-01 15:00:00,84.53,84.57,84.46,84.52,90400.0,48.0154,48.0381,47.9756,48.0097,90400.0
2010-03-01 15:10:00,84.5,84.61,84.47,84.58,65400.0,47.9983,48.0608,47.9813,48.0438,65400.0
2010-03-01 15:20:00,84.57,84.67,84.51,84.61,58200.0,48.0381,48.0949,48.004,48.0608,58200.0
2010-03-01 15:30:00,84.6,84.66,84.53,84.6,76000.0,48.0551,48.0892,48.0154,48.0551,76000.0
2010-03-01 15:40:00,84.6,84.67,84.57,84.6,128600.0,48.0551,48.0949,48.0381,48.0551,128600.0
2010-03-01 15:50:00,84.6,84.75,84.57,84.63,232300.0,48.0551,48.1403,48.0381,48.0722,232300.0
2010-03-02 09:30:00,85.12,86.35,85.03,86.1,112700.0,48.3505,49.0492,48.2994,48.9072,112700.0
2010-03-02 09:40:00,86.05,86.3,85.96,86.02,45200.0,48.8788,49.0208,48.8276,48.8617,45200.0
2010-03-02 09:50:00,86.02,86.46,85.97,86.12,51700.0,48.8617,49.1116,48.8333,48.9185,51700.0
2010-03-02 10:00:00,86.14,86.4,86.02,86.06,43600.0,48.9299,49.0776,48.8617,48.8844,43600.0
2010-03-02 10:10:00,86.05,86.13,85.85,86.12,36800.0,48.8788,48.9242,48.7651,48.9185,36800.0
2010-03-02 10:20:00,86.11,86.2,85.8,85.85,21200.0,48.9128,48.964,48.7367,48.7651,21200.0
2010-03-02 10:30:00,85.85,85.86,85.59,85.65,39300.0,48.7651,48.7708,48.6175,48.6515,39300.0
2010-03-02 10:40:00,85.67,85.85,85.64,85.77,25600.0,48.6629,48.7651,48.6459,48.7197,25600.0
2010-03-02 10:50:00,85.74,85.77,85.52,85.55,27400.0,48.7027,48.7197,48.5777,48.5947,27400.0
2010-03-02 11:00:00,85.55,85.7,85.52,85.56,35400.0,48.5947,48.6799,48.5777,48.6004,35400.0
2010-03-02 11:10:00,85.57,85.87,85.54,85.87,22300.0,48.6061,48.7765,48.5891,48.7765,22300.0
2010-03-02 11:20:00,85.86,85.88,85.68,85.8,25300.0,48.7708,48.7822,48.6686,48.7367,25300.0
2010-03-02 11:30:00,85.82,85.82,85.63,85.75,20100.0,48.7481,48.7481,48.6402,48.7083,20100.0
2010-03-02 11:40:00,85.75,85.75,85.6,85.66,19100.0,48.7083,48.7083,48.6231,48.6572,19100.0
2010-03-02 11:50:00,85.66,85.69,85.55,85.59,16500.0,48.6572,48.6743,48.5947,48.6175,16500.0
2010-03-02 12:00:00,85.58,85.61,85.55,85.57,18200.0,48.6118,48.6288,48.5947,48.6061,18200.0
2010-03-02 12:10:00,85.56,85.57,85.4,85.46,21200.0,48.6004,48.6061,48.5095,48.5436,21200.0
2010-03-02 12:20:00,85.46,85.71,85.43,85.61,31900.0,48.5436,48.6856,48.5266,48.6288,31900.0
2010-03-02 12:30:00,85.61,85.65,85.57,85.65,18800.0,48.6288,48.6515,48.6061,48.6515,18800.0
2010-03-02 12:40:00,85.66,85.78,85.59,85.78,16900.0,48.6572,48.7254,48.6175,48.7254,16900.0
2010-03-02 12:50:00,85.75,85.82,85.66,85.71,13400.0,48.7083,48.7481,48.6572,48.6856,13400.0
2010-03-02 13:00:00,85.71,85.77,85.65,85.66,20200.0,48.6856,48.7197,48.6515,48.6572,20200.0
2010-03-02 13:10:00,85.65,85.73,85.63,85.73,8700.0,48.6515,48.697,48.6402,48.697,8700.0
2010-03-02 13:20:00,85.73,85.77,85.62,85.62,8700.0,48.697,48.7197,48.6345,48.6345,8700.0
2010-03-02 13:30:00,85.65,85.65,85.45,85.46,21900.0,48.6515,48.6515,48.5379,48.5436,21900.0
2010-03-02 13:40:00,85.46,85.57,85.45,85.57,15800.0,48.5436,48.6061,48.5379,48.6061,15800.0
2010-03-02 13:50:00,85.57,85.71,85.51,85.65,30900.0,48.6061,48.6856,48.572,48.6515,30900.0
2010-03-02 14:00:00,85.65,85.68,85.48,85.48,20500.0,48.6515,48.6686,48.555,48.555,20500.0
2010-03-02 14:10:00,85.48,85.51,85.33,85.42,23500.0,48.555,48.572,48.4698,48.5209,23500.0
2010-03-02 14:20:00,85.43,85.46,85.27,85.28,26400.0,48.5266,48.5436,48.4357,48.4414,26400.0
2010-03-02 14:30:00,85.28,85.43,85.23,85.42,35800.0,48.4414,48.5266,48.413,48.5209,35800.0
2010-03-02 14:40:00,85.43,85.51,85.32,85.43,21100.0,48.5266,48.572,48.4641,48.5266,21100.0
2010-03-02 14:50:00,85.43,85.43,85.09,85.09,37100.0,48.5266,48.5266,48.3334,48.3334,37100.0
2010-03-02 15:00:00,85.11,85.34,85.11,85.34,40400.0,48.3448,48.4755,48.3448,48.4755,40400.0
2010-03-02 15:10:00,85.35,85.36,85.15,85.16,26500.0,48.4811,48.4868,48.3675,48.3732,26500.0
2010-03-02 15:20:00,85.16,85.17,84.98,84.99,34100.0,48.3732,48.3789,48.271,48.2766,34100.0
2010-03-02 15:30:00,84.99,85.11,84.9,85.11,39700.0,48.2766,48.3448,48.2255,48.3448,39700.0
2010-03-02 15:40:00,85.12,85.25,84.98,85.16,55300.0,48.3505,48.4243,48.271,48.3732,55300.0
2010-03-02 15:50:00,85.16,85.17,85.07,85.14,94500.0,48.3732,48.3789,48.3221,48.3618,94500.0
2010-03-03 09:30:00,85.0,85.35,84.75,85.17,40400.0,48.2823,48.4811,48.1403,48.3789,40400.0
2010-03-03 09:40:00,85.12,85.18,84.91,85.09,26800.0,48.3505,48.3846,48.2312,48.3334,26800.0
2010-03-03 09:50:00,85.09,85.45,85.08,85.44,24600.0,48.3334,48.5379,48.3278,48.5323,24600.0
2010-03-03 10:00:00,85.49,85.64,85.4,85.41,20100.0,48.5607,48.6459,48.5095,48.5152,20100.0
2010-03-03 10:10:00,85.41,85.41,85.25,85.38,17200.0,48.5152,48.5152,48.4243,48.4982,17200.0
2010-03-03 10:20:00,85.38,85.46,85.32,85.32,13900.0,48.4982,48.5436,48.4641,48.4641,13900.0
2010-03-03 10:30:00,85.32,85.42,85.19,85.42,18300.0,48.4641,48.5209,48.3902,48.5209,18300.0
2010-03-03 10:40:00,85.4,85.5,85.39,85.39,16500.0,48.5095,48.5663,48.5039,48.5039,16500.0
2010-03-03 10:50:00,85.38,85.42,85.29,85.34,27400.0,48.4982,48.5209,48.4471,48.4755,27400.0
2010-03-03 11:00:00,85.38,85.45,85.22,85.27,34300.0,48.4982,48.5379,48.4073,48.4357,34300.0
2010-03-03 11:10:00,85.27,85.36,85.23,85.31,15900.0,48.4357,48.4868,48.413,48.4584,15900.0
2010-03-03 11:20:00,85.29,85.4,85.23,85.34,23200.0,48.4471,48.5095,48.413,48.4755,23200.0
2010-03-03 11:30:00,85.31,85.35,85.25,85.32,11200.0,48.4584,48.4811,48.4243,48.4641,11200.0
2010-03-03 11:40:00,85.31,85.46,85.29,85.45,12000.0,48.4584,48.5436,48.4471,48.5379,12000.0
2010-03-03 11:50:00,85.44,85.46,85.36,85.36,15300.0,48.5323,48.5436,48.4868,48.4868,15300.0
2010-03-03 12:00:00,85.37,85.37,85.25,85.26,12800.0,48.4925,48.4925,48.4243,48.43,12800.0
2010-03-03 12:10:00,85.25,85.32,85.23,85.29,29100.0,48.4243,48.4641,48.413,48.4471,29100.0
2010-03-03 12:20:00,85.3,85.36,85.26,85.26,16000.0,48.4527,48.4868,48.43,48.43,16000.0
2010-03-03 12:30:00,85.27,85.29,85.15,85.2,14500.0,48.4357,48.4471,48.3675,48.3959,14500.0
2010-03-03 12:40:00,85.23,85.26,85.2,85.2,14400.0,48.413,48.43,48.3959,48.3959,14400.0
2010-03-03 12:50:00,85.2,85.2,85.08,85.1,17700.0,48.3959,48.3959,48.3278,48.3391,17700.0
2010-03-03 13:00:00,85.09,85.17,85.08,85.13,40200.0,48.3334,48.3789,48.3278,48.3562,40200.0
2010-03-03 13:10:00,85.14,85.27,85.12,85.25,17500.0,48.3618,48.4357,48.3505,48.4243,17500.0
2010-03-03 13:20:00,85.28,85.28,85.1,85.1,16600.0,48.4414,48.4414,48.3391,48.3391,16600.0
2010-03-03 13:30:00,85.11,85.17,85.1,85.15,24500.0,48.3448,48.3789,48.3391,48.3675,24500.0
2010-03-03 13:40:00,85.15,85.19,85.09,85.13,13500.0,48.3675,48.3902,48.3334,48.3562,13500.0
2010-03-03 13:50:00,85.12,85.23,85.11,85.2,20000.0,48.3505,48.413,48.3448,48.3959,20000.0
2010-03-03 14:00:00,85.2,85.23,85.08,85.1,24400.0,48.3959,48.413,48.3278,48.3391,24400.0
2010-03-03 14:10:00,85.12,85.14,85.02,85.04,20300.0,48.3505,48.3618,48.2937,48.305,20300.0
2010-03-03 14:20:00,85.04,85.09,84.95,85.05,21500.0,48.305,48.3334,48.2539,48.3107,21500.0
2010-03-03 14:30:00,85.06,85.07,84.89,84.91,25700.0,48.3164,48.3221,48.2198,48.2312,25700.0
2010-03-03 14:40:00,84.9,84.99,84.84,84.91,36400.0,48.2255,48.2766,48.1914,48.2312,36400.0
2010-03-03 14:50:00,84.89,85.11,84.89,85.06,30000.0,48.2198,48.3448,48.2198,48.3164,30000.0
2010-03-03 15:00:00,85.03,85.07,84.91,84.98,26500.0,48.2994,48.3221,48.2312,48.271,26500.0
2010-03-03 15:10:00,84.97,85.05,84.9,84.97,21500.0,48.2653,48.3107,48.2255,48.2653,21500.0
2010-03-03 15:20:00,84.96,85.0,84.84,84.86,25200.0,48.2596,48.2823,48.1914,48.2028,25200.0
2010-03-03 15:30:00,84.84,85.07,84.81,84.93,37200.0,48.1914,48.3221,48.1744,48.2426,37200.0
2010-03-03 15:40:00,84.95,84.99,84.89,84.95,54600.0,48.2539,48.2766,48.2198,48.2539,54600.0
2010-03-03 15:50:00,84.95,84.99,84.8,84.8,131400.0,48.2539,48.2766,48.1687,48.1687,131400.0
2010-03-04 09:30:00,84.73,85.86,84.73,85.4,50100.0,48.129,48.7708,48.129,48.5095,50100.0
2010-03-04 09:40:00,85.44,85.61,85.36,85.38,21500.0,48.5323,48.6288,48.4868,48.4982,21500.0
2010-03-04 09:50:00,85.38,85.47,85.27,85.38,13700.0,48.4982,48.5493,48.4357,48.4982,13700.0
2010-03-04 10:00:00,85.29,85.51,85.26,85.43,21200.0,48.4471,48.572,48.43,48.5266,21200.0
2010-03-04 10:10:00,85.43,85.45,85.31,85.45,18200.0,48.5266,48.5379,48.4584,48.5379,18200.0
2010-03-04 10:20:00,85.45,85.55,85.37,85.51,20800.0,48.5379,48.5947,48.4925,48.572,20800.0
2010-03-04 10:30:00,85.51,85.52,85.37,85.47,40200.0,48.572,48.5777,48.4925,48.5493,40200.0
2010-03-04 10:40:00,85.46,85.52,85.33,85.5,14300.0,48.5436,48.5777,48.4698,48.5663,14300.0
2010-03-04 10:50:00,85.49,85.55,85.46,85.55,8600.0,48.5607,48.5947,48.5436,48.5947,8600.0
2010-03-04 11:00:00,85.53,85.82,85.51,85.82,34200.0,48.5834,48.7481,48.572,48.7481,34200.0
2010-03-04 11:10:00,85.82,85.86,85.72,85.72,21700.0,48.7481,48.7708,48.6913,48.6913,21700.0
2010-03-04 11:20:00,85.71,85.71,85.44,85.48,19000.0,48.6856,48.6856,48.5323,48.555,19000.0
2010-03-04 11:30:00,85.46,85.55,85.42,85.53,12200.0,48.5436,48.5947,48.5209,48.5834,12200.0
2010-03-04 11:40:00,85.54,85.65,85.53,85.57,24800.0,48.5891,48.6515,48.5834,48.6061,24800.0
2010-03-04 11:50:00,85.6,85.6,85.47,85.5,20700.0,48.6231,48.6231,48.5493,48.5663,20700.0
2010-03-04 12:00:00,85.5,85.52,85.39,85.45,25300.0,48.5663,48.5777,48.5039,48.5379,25300.0
2010-03-04 12:10:00,85.44,85.53,85.41,85.48,12800.0,48.5323,48.5834,48.5152,48.555,12800.0
2010-03-04 12:20:00,85.48,85.59,85.43,85.49,16200.0,48.555,48.6175,48.5266,48.5607,16200.0
2010-03-04 12:30:00,85.49,85.55,85.2,85.21,18700.0,48.5607,48.5947,48.3959,48.4016,18700.0
2010-03-04 12:40:00,85.2,85.36,85.2,85.33,12900.0,48.3959,48.4868,48.3959,48.4698,12900.0
2010-03-04 12:50:00,85.35,85.45,85.35,85.37,12000.0,48.4811,48.5379,48.4811,48.4925,12000.0
2010-03-04 13:00:00,85.39,85.42,85.33,85.42,10800.0,48.5039,48.5209,48.4698,48.5209,10800.0
2010-03-04 13:10:00,85.43,85.45,85.37,85.37,16300.0,48.5266,48.5379,48.4925,48.4925,16300.0
2010-03-04 13:20:00,85.37,85.43,85.33,85.42,17400.0,48.4925,48.5266,48.4698,48.5209,17400.0
2010-03-04 13:30:00,85.45,85.45,85.31,85.4,17900.0,48.5379,48.5379,48.4584,48.5095,17900.0
2010-03-04 13:40:00,85.43,85.45,85.29,85.33,17400.0,48.5266,48.5379,48.4471,48.4698,17400.0
2010-03-04 13:50:00,85.31,85.54,85.31,85.54,16900.0,48.4584,48.5891,48.4584,48.5891,16900.0
2010-03-04 14:00:00,85.53,85.59,85.47,85.51,16500.0,48.5834,48.6175,48.5493,48.572,16500.0
2010-03-04 14:10:00,85.53,85.69,85.52,85.61,31100.0,48.5834,48.6743,48.5777,48.6288,31100.0
2010-03-04 14:20:00,85.58,85.66,85.56,85.65,17100.0,48.6118,48.6572,48.6004,48.6515,17100.0
2010-03-04 14:30:00,85.66,85.75,85.65,85.66,38800.0,48.6572,48.7083,48.6515,48.6572,38800.0
2010-03-04 14:40:00,85.64,85.65,85.6,85.6,17400.0,48.6459,48.6515,48.6231,48.6231,17400.0
2010-03-04 14:50:00,85.6,85.7,85.58,85.66,16500.0,48.6231,48.6799,48.6118,48.6572,16500.0
2010-03-04 15:00:00,85.66,85.66,85.56,85.66,23600.0,48.6572,48.6572,48.6004,48.6572,23600.0
2010-03-04 15:10:00,85.66,85.73,85.63,85.7,22600.0,48.6572,48.697,48.6402,48.6799,22600.0
2010-03-04 15:20:00,85.71,85.89,85.68,85.89,35800.0,48.6856,48.7879,48.6686,48.7879,35800.0
2010-03-04 15:30:00,85.89,85.98,85.81,85.82,48100.0,48.7879,48.839,48.7424,48.7481,48100.0
2010-03-04 15:40:00,85.83,85.94,85.77,85.81,67000.0,48.7538,48.8163,48.7197,48.7424,67000.0
2010-03-04 15:50:00,85.8,85.83,85.63,85.72,117500.0,48.7367,48.7538,48.6402,48.6913,117500.0
2010-03-05 09:30:00,86.38,86.96,86.29,86.38,44700.0,49.0662,49.3957,49.0151,49.0662,44700.0
2010-03-05 09:40:00,86.37,86.65,86.26,86.53,29500.0,49.0605,49.2196,48.998,49.1514,29500.0
2010-03-05 09:50:00,86.51,86.59,86.17,86.41,22500.0,49.14,49.1855,48.9469,49.0832,22500.0
2010-03-05 10:00:00,86.42,86.48,86.29,86.45,22100.0,49.0889,49.123,49.0151,49.106,22100.0
2010-03-05 10:10:00,86.45,86.52,86.36,86.43,23100.0,49.106,49.1457,49.0548,49.0946,23100.0
2010-03-05 10:20:00,86.45,86.54,86.37,86.53,21900.0,49.106,49.1571,49.0605,49.1514,21900.0
2010-03-05 10:30:00,86.53,86.6,86.43,86.47,29500.0,49.1514,49.1912,49.0946,49.1173,29500.0
2010-03-05 10:40:00,86.47,86.57,86.43,86.54,15500.0,49.1173,49.1741,49.0946,49.1571,15500.0
2010-03-05 10:50:00,86.51,86.68,86.46,86.5,15300.0,49.14,49.2366,49.1116,49.1344,15300.0
2010-03-05 11:00:00,86.5,86.67,86.49,86.57,44200.0,49.1344,49.2309,49.1287,49.1741,44200.0
2010-03-05 11:10:00,86.53,86.62,86.48,86.57,17600.0,49.1514,49.2025,49.123,49.1741,17600.0
2010-03-05 11:20:00,86.55,86.63,86.53,86.58,10700.0,49.1628,49.2082,49.1514,49.1798,10700.0
2010-03-05 11:30:00,86.54,86.6,86.49,86.59,14100.0,49.1571,49.1912,49.1287,49.1855,14100.0
2010-03-05 11:40:00,86.58,86.59,86.46,86.47,9900.0,49.1798,49.1855,49.1116,49.1173,9900.0
2010-03-05 11:50:00,86.47,86.48,86.41,86.46,7300.0,49.1173,49.123,49.0832,49.1116,7300.0
2010-03-05 12:00:00,86.45,86.55,86.45,86.51,12700.0,49.106,49.1628,49.106,49.14,12700.0
2010-03-05 12:10:00,86.52,86.62,86.5,86.59,38500.0,49.1457,49.2025,49.1344,49.1855,38500.0
2010-03-05 12:20:00,86.59,86.7,86.59,86.68,13500.0,49.1855,49.248,49.1855,49.2366,13500.0
2010-03-05 12:30:00,86.68,86.74,86.65,86.73,11400.0,49.2366,49.2707,49.2196,49.265,11400.0
2010-03-05 12:40:00,86.74,86.82,86.73,86.77,13600.0,49.2707,49.3161,49.265,49.2877,13600.0
2010-03-05 12:50:00,86.77,86.83,86.75,86.79,10700.0,49.2877,49.3218,49.2764,49.2991,10700.0
2010-03-05 13:00:00,86.8,86.83,86.71,86.78,16200.0,49.3048,49.3218,49.2537,49.2934,16200.0
2010-03-05 13:10:00,86.78,86.88,86.76,86.83,10100.0,49.2934,49.3502,49.2821,49.3218,10100.0
2010-03-05 13:20:00,86.83,86.98,86.83,86.89,16200.0,49.3218,49.407,49.3218,49.3559,16200.0
2010-03-05 13:30:00,86.9,87.06,86.9,87.0,28100.0,49.3616,49.4525,49.3616,49.4184,28100.0
2010-03-05 13:40:00,87.0,87.19,87.0,87.17,30200.0,49.4184,49.5263,49.4184,49.5149,30200.0
2010-03-05 13:50:00,87.16,87.28,87.13,87.25,20200.0,49.5093,49.5774,49.4922,49.5604,20200.0
2010-03-05 14:00:00,87.25,87.28,87.21,87.21,17600.0,49.5604,49.5774,49.5377,49.5377,17600.0
2010-03-05 14:10:00,87.19,87.21,87.02,87.03,12400.0,49.5263,49.5377,49.4297,49.4354,12400.0
2010-03-05 14:20:00,87.02,87.07,86.93,87.02,12400.0,49.4297,49.4581,49.3786,49.4297,12400.0
2010-03-05 14:30:00,87.04,87.1,86.97,87.1,17800.0,49.4411,49.4752,49.4013,49.4752,17800.0
2010-03-05 14:40:00,87.1,87.22,87.07,87.19,32700.0,49.4752,49.5433,49.4581,49.5263,32700.0
2010-03-05 14:50:00,87.2,87.25,87.14,87.24,21000.0,49.532,49.5604,49.4979,49.5547,21000.0
2010-03-05 15:00:00,87.23,87.42,87.23,87.34,25500.0,49.549,49.657,49.549,49.6115,25500.0
2010-03-05 15:10:00,87.36,87.38,87.14,87.18,32900.0,49.6229,49.6342,49.4979,49.5206,32900.0
2010-03-05 15:20:00,87.21,87.23,87.12,87.14,30600.0,49.5377,49.549,49.4865,49.4979,30600.0
2010-03-05 15:30:00,87.15,87.47,87.15,87.44,55400.0,49.5036,49.6854,49.5036,49.6683,55400.0
2010-03-05 15:40:00,87.43,87.54,87.39,87.48,119500.0,49.6626,49.7251,49.6399,49.691,119500.0
2010-03-05 15:50:00,87.49,87.5,87.29,87.41,239800.0,49.6967,49.7024,49.5831,49.6513,239800.0
2010-03-08 09:30:00,87.55,87.72,87.17,87.59,27800.0,49.7308,49.8274,49.5149,49.7535,27800.0
2010-03-08 09:40:00,87.53,87.62,87.21,87.23,21300.0,49.7194,49.7706,49.5377,49.549,21300.0
2010-03-08 09:50:00,87.27,87.29,87.17,87.18,29900.0,49.5717,49.5831,49.5149,49.5206,29900.0
2010-03-08 10:00:00,87.18,87.38,87.18,87.36,16600.0,49.5206,49.6342,49.5206,49.6229,16600.0
2010-03-08 10:10:00,87.4,87.54,87.34,87.53,18400.0,49.6456,49.7251,49.6115,49.7194,18400.0
2010-03-08 10:20:00,87.55,87.75,87.54,87.66,15600.0,49.7308,49.8444,49.7251,49.7933,15600.0
2010-03-08 10:30:00,87.66,87.66,87.45,87.61,12000.0,49.7933,49.7933,49.674,49.7649,12000.0
2010-03-08 10:40:00,87.59,87.77,87.56,87.75,12400.0,49.7535,49.8558,49.7365,49.8444,12400.0
2010-03-08 10:50:00,87.75,87.84,87.65,87.84,17500.0,49.8444,49.8955,49.7876,49.8955,17500.0
2010-03-08 11:00:00,87.85,87.87,87.8,87.8,11900.0,49.9012,49.9126,49.8728,49.8728,11900.0
2010-03-08 11:10:00,87.8,87.83,87.53,87.56,8800.0,49.8728,49.8898,49.7194,49.7365,8800.0
2010-03-08 11:20:00,87.59,87.6,87.5,87.54,8900.0,49.7535,49.7592,49.7024,49.7251,8900.0
2010-03-08 11:30:00,87.53,87.54,87.44,87.47,8300.0,49.7194,49.7251,49.6683,49.6854,8300.0
2010-03-08 11:40:00,87.49,87.66,87.49,87.66,6400.0,49.6967,49.7933,49.6967,49.7933,6400.0
2010-03-08 11:50:00,87.66,87.69,87.62,87.62,6100.0,49.7933,49.8103,49.7706,49.7706,6100.0
2010-03-08 12:00:00,87.61,87.74,87.55,87.74,9900.0,49.7649,49.8387,49.7308,49.8387,9900.0
2010-03-08 12:10:00,87.7,87.8,87.69,87.77,5100.0,49.816,49.8728,49.8103,49.8558,5100.0
2010-03-08 12:20:00,87.78,87.82,87.67,87.81,9000.0,49.8614,49.8842,49.799,49.8785,9000.0
2010-03-08 12:30:00,87.81,87.82,87.74,87.75,6000.0,49.8785,49.8842,49.8387,49.8444,6000.0
2010-03-08 12:40:00,87.74,87.75,87.57,87.74,14500.0,49.8387,49.8444,49.7422,49.8387,14500.0
2010-03-08 12:50:00,87.75,87.9,87.74,87.9,17700.0,49.8444,49.9296,49.8387,49.9296,17700.0
2010-03-08 13:00:00,87.89,88.16,87.89,88.13,22300.0,49.9239,50.0773,49.9239,50.0602,22300.0
2010-03-08 13:10:00,88.16,88.17,88.01,88.01,6300.0,50.0773,50.083,49.9921,49.9921,6300.0
2010-03-08 13:20:00,88.0,88.08,88.0,88.06,8800.0,49.9864,50.0318,49.9864,50.0205,8800.0
2010-03-08 13:30:00,88.06,88.15,88.03,88.13,16400.0,50.0205,50.0716,50.0034,50.0602,16400.0
2010-03-08 13:40:00,88.12,88.18,88.09,88.12,11700.0,50.0546,50.0887,50.0375,50.0546,11700.0
2010-03-08 13:50:00,88.14,88.17,88.06,88.15,17300.0,50.0659,50.083,50.0205,50.0716,17300.0
2010-03-08 14:00:00,88.17,88.18,88.03,88.07,17600.0,50.083,50.0887,50.0034,50.0262,17600.0
2010-03-08 14:10:00,88.09,88.13,88.04,88.04,8500.0,50.0375,50.0602,50.0091,50.0091,8500.0
2010-03-08 14:20:00,88.04,88.18,88.01,88.18,16200.0,50.0091,50.0887,49.9921,50.0887,16200.0
2010-03-08 14:30:00,88.2,88.24,88.1,88.18,13700.0,50.1,50.1227,50.0432,50.0887,13700.0
2010-03-08 14:40:00,88.16,88.17,88.04,88.11,23800.0,50.0773,50.083,50.0091,50.0489,23800.0
2010-03-08 14:50:00,88.1,88.14,87.9,87.96,22000.0,50.0432,50.0659,49.9296,49.9637,22000.0
2010-03-08 15:00:00,87.97,88.11,87.96,88.04,21700.0,49.9694,50.0489,49.9637,50.0091,21700.0
2010-03-08 15:10:00,88.06,88.06,87.75,87.77,52000.0,50.0205,50.0205,49.8444,49.8558,52000.0
2010-03-08 15:20:00,87.77,87.86,87.71,87.71,43000.0,49.8558,49.9069,49.8217,49.8217,43000.0
2010-03-08 15:30:00,87.71,87.75,87.56,87.69,81100.0,49.8217,49.8444,49.7365,49.8103,81100.0
2010-03-08 15:40:00,87.7,87.79,87.52,87.56,175200.0,49.816,49.8671,49.7138,49.7365,175200.0
2010-03-08 15:50:00,87.56,87.65,87.38,87.42,229500.0,49.7365,49.7876,49.6342,49.657,229500.0
2010-03-09 09:30:00,87.39,87.43,87.0,87.31,34200.0,49.6399,49.6626,49.4184,49.5945,34200.0
2010-03-09 09:40:00,87.32,87.63,87.18,87.45,26900.0,49.6001,49.7762,49.5206,49.674,26900.0
2010-03-09 09:50:00,87.45,87.6,87.3,87.31,20500.0,49.674,49.7592,49.5888,49.5945,20500.0
2010-03-09 10:00:00,87.29,87.43,87.22,87.41,20100.0,49.5831,49.6626,49.5433,49.6513,20100.0
2010-03-09 10:10:00,87.4,87.4,87.32,87.35,38900.0,49.6456,49.6456,49.6001,49.6172,38900.0
2010-03-09 10:20:00,87.36,87.44,87.31,87.35,17000.0,49.6229,49.6683,49.5945,49.6172,17000.0
2010-03-09 10:30:00,87.34,87.43,87.3,87.42,19500.0,49.6115,49.6626,49.5888,49.657,19500.0
2010-03-09 10:40:00,87.41,87.65,87.37,87.47,21800.0,49.6513,49.7876,49.6285,49.6854,21800.0
2010-03-09 10:50:00,87.46,87.62,87.36,87.58,15900.0,49.6797,49.7706,49.6229,49.7478,15900.0
2010-03-09 11:00:00,87.6,87.6,87.36,87.36,15400.0,49.7592,49.7592,49.6229,49.6229,15400.0
2010-03-09 11:10:00,87.36,87.57,87.34,87.57,21900.0,49.6229,49.7422,49.6115,49.7422,21900.0
2010-03-09 11:20:00,87.57,87.66,87.51,87.6,13200.0,49.7422,49.7933,49.7081,49.7592,13200.0
2010-03-09 11:30:00,87.59,87.64,87.49,87.49,19800.0,49.7535,49.7819,49.6967,49.6967,19800.0
2010-03-09 11:40:00,87.47,87.59,87.45,87.58,15700.0,49.6854,49.7535,49.674,49.7478,15700.0
2010-03-09 11:50:00,87.58,87.9,87.58,87.68,27200.0,49.7478,49.9296,49.7478,49.8046,27200.0
2010-03-09 12:00:00,87.68,87.77,87.68,87.69,15000.0,49.8046,49.8558,49.8046,49.8103,15000.0
2010-03-09 12:10:00,87.7,87.9,87.66,87.9,18700.0,49.816,49.9296,49.7933,49.9296,18700.0
2010-03-09 12:20:00,87.88,87.91,87.77,87.79,8400.0,49.9182,49.9353,49.8558,49.8671,8400.0
2010-03-09 12:30:00,87.79,87.79,87.59,87.79,21700.0,49.8671,49.8671,49.7535,49.8671,21700.0
2010-03-09 12:40:00,87.8,87.86,87.78,87.81,16000.0,49.8728,49.9069,49.8614,49.8785,16000.0
2010-03-09 12:50:00,87.82,88.12,87.82,88.11,34100.0,49.8842,50.0546,49.8842,50.0489,34100.0
2010-03-09 13:00:00,88.11,88.29,88.11,88.22,36100.0,50.0489,50.1511,50.0489,50.1114,36100.0
2010-03-09 13:10:00,88.21,88.29,88.17,88.18,16700.0,50.1057,50.1511,50.083,50.0887,16700.0
2010-03-09 13:20:00,88.18,88.18,88.0,88.1,10500.0,50.0887,50.0887,49.9864,50.0432,10500.0
2010-03-09 13:30:00,88.1,88.16,87.99,87.99,19900.0,50.0432,50.0773,49.9807,49.9807,19900.0
2010-03-09 13:40:00,87.98,88.02,87.87,87.91,15600.0,49.975,49.9978,49.9126,49.9353,15600.0
2010-03-09 13:50:00,87.92,87.92,87.74,87.8,28200.0,49.941,49.941,49.8387,49.8728,28200.0
2010-03-09 14:00:00,87.8,87.85,87.73,87.79,10200.0,49.8728,49.9012,49.833,49.8671,10200.0
2010-03-09 14:10:00,87.81,87.89,87.75,87.81,10100.0,49.8785,49.9239,49.8444,49.8785,10100.0
2010-03-09 14:20:00,87.82,87.95,87.81,87.84,12100.0,49.8842,49.958,49.8785,49.8955,12100.0
2010-03-09 14:30:00,87.85,87.87,87.64,87.75,22700.0,49.9012,49.9126,49.7819,49.8444,22700.0
2010-03-09 14:40:00,87.73,87.73,87.51,87.53,26000.0,49.833,49.833,49.7081,49.7194,26000.0
2010-03-09 14:50:00,87.53,87.59,87.43,87.54,39100.0,49.7194,49.7535,49.6626,49.7251,39100.0
2010-03-09 15:00:00,87.52,87.56,87.43,87.54,13400.0,49.7138,49.7365,49.6626,49.7251,13400.0
2010-03-09 15:10:00,87.55,87.55,87.26,87.33,30700.0,49.7308,49.7308,49.5661,49.6058,30700.0
2010-03-09 15:20:00,87.33,87.45,87.15,87.45,45600.0,49.6058,49.674,49.5036,49.674,45600.0
2010-03-09 15:30:00,87.46,87.61,87.43,87.6,108900.0,49.6797,49.7649,49.6626,49.7592,108900.0
2010-03-09 15:40:00,87.59,87.76,87.59,87.62,108700.0,49.7535,49.8501,49.7535,49.7706,108700.0
2010-03-09 15:50:00,87.62,87.69,87.53,87.63,149600.0,49.7706,49.8103,49.7194,49.7762,149600.0
2010-03-10 09:30:00,87.75,87.99,87.41,87.68,26700.0,49.8444,49.9807,49.6513,49.8046,26700.0
2010-03-10 09:40:00,87.63,87.63,87.34,87.39,23100.0,49.7762,49.7762,49.6115,49.6399,23100.0
2010-03-10 09:50:00,87.39,87.44,87.08,87.12,21200.0,49.6399,49.6683,49.4638,49.4865,21200.0
2010-03-10 10:00:00,87.15,87.42,87.12,87.36,31400.0,49.5036,49.657,49.4865,49.6229,31400.0
2010-03-10 10:10:00,87.39,87.41,87.15,87.16,39000.0,49.6399,49.6513,49.5036,49.5093,39000.0
2010-03-10 10:20:00,87.17,87.4,87.02,87.34,28600.0,49.5149,49.6456,49.4297,49.6115,28600.0
2010-03-10 10:30:00,87.33,87.37,87.22,87.29,52500.0,49.6058,49.6285,49.5433,49.5831,52500.0
2010-03-10 10:40:00,87.29,87.45,87.29,87.35,20900.0,49.5831,49.674,49.5831,49.6172,20900.0
2010-03-10 10:50:00,87.35,87.43,87.3,87.43,12300.0,49.6172,49.6626,49.5888,49.6626,12300.0
2010-03-10 11:00:00,87.42,87.66,87.42,87.52,21200.0,49.657,49.7933,49.657,49.7138,21200.0
2010-03-10 11:10:00,87.54,87.58,87.47,87.55,18000.0,49.7251,49.7478,49.6854,49.7308,18000.0
2010-03-10 11:20:00,87.54,87.6,87.46,87.46,9900.0,49.7251,49.7592,49.6797,49.6797,9900.0
2010-03-10 11:30:00,87.47,87.63,87.46,87.51,38000.0,49.6854,49.7762,49.6797,49.7081,38000.0
2010-03-10 11:40:00,87.52,87.57,87.48,87.52,15700.0,49.7138,49.7422,49.691,49.7138,15700.0
2010-03-10 11:50:00,87.52,87.67,87.48,87.65,11200.0,49.7138,49.799,49.691,49.7876,11200.0
2010-03-10 12:00:00,87.66,87.73,87.46,87.5,16600.0,49.7933,49.833,49.6797,49.7024,16600.0
2010-03-10 12:10:00,87.5,87.54,87.4,87.52,33700.0,49.7024,49.7251,49.6456,49.7138,33700.0
2010-03-10 12:20:00,87.49,87.61,87.43,87.45,13700.0,49.6967,49.7649,49.6626,49.674,13700.0
2010-03-10 12:30:00,87.43,87.53,87.38,87.49,34400.0,49.6626,49.7194,49.6342,49.6967,34400.0
2010-03-10 12:40:00,87.49,87.64,87.47,87.63,11200.0,49.6967,49.7819,49.6854,49.7762,11200.0
2010-03-10 12:50:00,87.63,87.64,87.46,87.52,13800.0,49.7762,49.7819,49.6797,49.7138,13800.0
2010-03-10 13:00:00,87.54,87.56,87.38,87.47,13100.0,49.7251,49.7365,49.6342,49.6854,13100.0
2010-03-10 13:10:00,87.46,87.78,87.44,87.64,16600.0,49.6797,49.8614,49.6683,49.7819,16600.0
2010-03-10 13:20:00,87.59,87.66,87.56,87.61,15100.0,49.7535,49.7933,49.7365,49.7649,15100.0
2010-03-10 13:30:00,87.61,87.61,87.56,87.59,6600.0,49.7649,49.7649,49.7365,49.7535,6600.0
2010-03-10 13:40:00,87.58,87.66,87.57,87.57,7200.0,49.7478,49.7933,49.7422,49.7422,7200.0
2010-03-10 13:50:00,87.59,87.6,87.54,87.57,19400.0,49.7535,49.7592,49.7251,49.7422,19400.0
2010-03-10 14:00:00,87.57,87.77,87.56,87.73,28900.0,49.7422,49.8558,49.7365,49.833,28900.0
2010-03-10 14:10:00,87.72,87.94,87.69,87.93,14300.0,49.8274,49.9523,49.8103,49.9466,14300.0
2010-03-10 14:20:00,87.9,87.94,87.78,87.84,13800.0,49.9296,49.9523,49.8614,49.8955,13800.0
2010-03-10 14:30:00,87.83,87.95,87.82,87.87,13400.0,49.8898,49.958,49.8842,49.9126,13400.0
2010-03-10 14:40:00,87.87,88.02,87.83,88.01,27200.0,49.9126,49.9978,49.8898,49.9921,27200.0
2010-03-10 14:50:00,88.01,88.01,87.89,87.92,41900.0,49.9921,49.9921,49.9239,49.941,41900.0
2010-03-10 15:00:00,87.92,87.95,87.72,87.95,19000.0,49.941,49.958,49.8274,49.958,19000.0
2010-03-10 15:10:00,87.94,88.08,87.92,87.98,29700.0,49.9523,50.0318,49.941,49.975,29700.0
2010-03-10 15:20:00,87.98,88.09,87.87,87.89,32300.0,49.975,50.0375,49.9126,49.9239,32300.0
2010-03-10 15:30:00,87.86,87.88,87.65,87.69,45300.0,49.9069,49.9182,49.7876,49.8103,45300.0
2010-03-10 15:40:00,87.69,88.02,87.66,87.97,69100.0,49.8103,49.9978,49.7933,49.9694,69100.0
2010-03-10 15:50:00,87.97,88.0,87.79,87.87,142500.0,49.9694,49.9864,49.8671,49.9126,142500.0
2010-03-11 09:30:00,87.08,87.47,86.64,87.0,45400.0,49.8286,50.0517,49.5768,49.7828,45400.0
2010-03-11 09:40:00,87.03,87.18,87.0,87.01,15100.0,49.7999,49.8858,49.7828,49.7885,15100.0
2010-03-11 09:50:00,87.01,87.09,86.92,87.02,29400.0,49.7885,49.8343,49.737,49.7942,29400.0
2010-03-11 10:00:00,87.05,87.23,87.03,87.15,22300.0,49.8114,49.9144,49.7999,49.8686,22300.0
2010-03-11 10:10:00,87.15,87.28,86.98,87.28,33200.0,49.8686,49.943,49.7713,49.943,33200.0
2010-03-11 10:20:00,87.29,87.32,87.15,87.32,38800.0,49.9487,49.9659,49.8686,49.9659,38800.0
2010-03-11 10:30:00,87.29,87.52,87.27,87.4,26000.0,49.9487,50.0803,49.9373,50.0117,26000.0
2010-03-11 10:40:00,87.4,87.48,87.38,87.47,21600.0,50.0117,50.0574,50.0002,50.0517,21600.0
2010-03-11 10:50:00,87.49,87.58,87.39,87.46,23300.0,50.0632,50.1147,50.0059,50.046,23300.0
2010-03-11 11:00:00,87.41,87.51,87.2,87.2,20500.0,50.0174,50.0746,49.8972,49.8972,20500.0
2010-03-11 11:10:00,87.19,87.2,87.08,87.1,16100.0,49.8915,49.8972,49.8286,49.84,16100.0
2010-03-11 11:20:00,87.12,87.24,87.07,87.16,32200.0,49.8514,49.9201,49.8228,49.8743,32200.0
2010-03-11 11:30:00,87.17,87.2,87.08,87.1,14000.0,49.8801,49.8972,49.8286,49.84,14000.0
2010-03-11 11:40:00,87.1,87.23,87.07,87.16,31600.0,49.84,49.9144,49.8228,49.8743,31600.0
2010-03-11 11:50:00,87.17,87.17,87.1,87.15,20600.0,49.8801,49.8801,49.84,49.8686,20600.0
2010-03-11 12:00:00,87.15,87.17,87.1,87.13,29500.0,49.8686,49.8801,49.84,49.8572,29500.0
2010-03-11 12:10:00,87.12,87.16,86.94,87.16,58600.0,49.8514,49.8743,49.7484,49.8743,58600.0
2010-03-11 12:20:00,87.14,87.24,87.12,87.19,15200.0,49.8629,49.9201,49.8514,49.8915,15200.0
2010-03-11 12:30:00,87.17,87.23,87.14,87.18,17100.0,49.8801,49.9144,49.8629,49.8858,17100.0
2010-03-11 12:40:00,87.18,87.2,87.11,87.14,15000.0,49.8858,49.8972,49.8457,49.8629,15000.0
2010-03-11 12:50:00,87.13,87.24,87.13,87.15,10900.0,49.8572,49.9201,49.8572,49.8686,10900.0
2010-03-11 13:00:00,87.13,87.24,87.11,87.17,15800.0,49.8572,49.9201,49.8457,49.8801,15800.0
2010-03-11 13:10:00,87.19,87.29,87.16,87.26,14700.0,49.8915,49.9487,49.8743,49.9316,14700.0
2010-03-11 13:20:00,87.26,87.37,87.26,87.37,10100.0,49.9316,49.9945,49.9316,49.9945,10100.0
2010-03-11 13:30:00,87.37,87.5,87.36,87.49,13200.0,49.9945,50.0689,49.9888,50.0632,13200.0
2010-03-11 13:40:00,87.49,87.55,87.44,87.5,15000.0,50.0632,50.0975,50.0346,50.0689,15000.0
2010-03-11 13:50:00,87.5,87.54,87.43,87.45,20500.0,50.0689,50.0918,50.0288,50.0403,20500.0
2010-03-11 14:00:00,87.45,87.5,87.38,87.5,22400.0,50.0403,50.0689,50.0002,50.0689,22400.0
2010-03-11 14:10:00,87.51,87.65,87.5,87.59,29000.0,50.0746,50.1547,50.0689,50.1204,29000.0
2010-03-11 14:20:00,87.59,87.69,87.53,87.59,21800.0,50.1204,50.1776,50.0861,50.1204,21800.0
2010-03-11 14:30:00,87.62,87.78,87.6,87.76,19000.0,50.1376,50.2291,50.1261,50.2177,19000.0
2010-03-11 14:40:00,87.77,87.77,87.62,87.63,15400.0,50.2234,50.2234,50.1376,50.1433,15400.0
2010-03-11 14:50:00,87.62,87.65,87.55,87.6,20200.0,50.1376,50.1547,50.0975,50.1261,20200.0
2010-03-11 15:00:00,87.62,87.83,87.6,87.69,40500.0,50.1376,50.2577,50.1261,50.1776,40500.0
2010-03-11 15:10:00,87.72,87.83,87.65,87.76,67800.0,50.1948,50.2577,50.1547,50.2177,67800.0
2010-03-11 15:20:00,87.75,87.8,87.68,87.79,30000.0,50.2119,50.2406,50.1719,50.2348,30000.0
2010-03-11 15:30:00,87.78,87.81,87.65,87.78,72300.0,50.2291,50.2463,50.1547,50.2291,72300.0
2010-03-11 15:40:00,87.78,88.05,87.77,88.0,73100.0,50.2291,50.3836,50.2234,50.355,73100.0
2010-03-11 15:50:00,88.02,88.16,87.98,88.06,99400.0,50.3664,50.4465,50.3436,50.3893,99400.0
2010-03-12 09:30:00,88.51,88.87,88.32,88.62,41200.0,50.6468,50.8528,50.5381,50.7098,41200.0
2010-03-12 09:40:00,88.66,88.74,88.42,88.72,20600.0,50.7327,50.7784,50.5953,50.767,20600.0
2010-03-12 09:50:00,88.73,88.92,88.63,88.92,22000.0,50.7727,50.8814,50.7155,50.8814,22000.0
2010-03-12 10:00:00,88.92,88.95,88.32,88.5,37200.0,50.8814,50.8986,50.5381,50.6411,37200.0
2010-03-12 10:10:00,88.5,88.67,88.27,88.37,39200.0,50.6411,50.7384,50.5095,50.5667,39200.0
2010-03-12 10:20:00,88.37,88.61,88.25,88.57,30200.0,50.5667,50.704,50.498,50.6812,30200.0
2010-03-12 10:30:00,88.57,88.94,88.47,88.86,27200.0,50.6812,50.8929,50.6239,50.8471,27200.0
2010-03-12 10:40:00,88.9,88.91,88.49,88.49,32600.0,50.87,50.8757,50.6354,50.6354,32600.0
2010-03-12 10:50:00,88.51,88.71,88.5,88.63,17400.0,50.6468,50.7613,50.6411,50.7155,17400.0
2010-03-12 11:00:00,88.58,88.84,88.54,88.78,24600.0,50.6869,50.8357,50.664,50.8013,24600.0
2010-03-12 11:10:00,88.77,88.99,88.77,88.99,21400.0,50.7956,50.9215,50.7956,50.9215,21400.0
2010-03-12 11:20:00,88.98,89.0,88.87,88.89,20900.0,50.9158,50.9272,50.8528,50.8643,20900.0
2010-03-12 11:30:00,88.88,88.9,88.72,88.86,18300.0,50.8585,50.87,50.767,50.8471,18300.0
2010-03-12 11:40:00,88.86,88.96,88.83,88.86,12700.0,50.8471,50.9043,50.8299,50.8471,12700.0
2010-03-12 11:50:00,88.83,88.84,88.66,88.74,15300.0,50.8299,50.8357,50.7327,50.7784,15300.0
2010-03-12 12:00:00,88.74,88.88,88.66,88.68,14000.0,50.7784,50.8585,50.7327,50.7441,14000.0
2010-03-12 12:10:00,88.71,88.82,88.69,88.79,8400.0,50.7613,50.8242,50.7498,50.807,8400.0
2010-03-12 12:20:00,88.8,88.97,88.77,88.9,11200.0,50.8128,50.91,50.7956,50.87,11200.0
2010-03-12 12:30:00,88.88,88.91,88.75,88.86,12400.0,50.8585,50.8757,50.7842,50.8471,12400.0
2010-03-12 12:40:00,88.86,88.99,88.86,88.97,12200.0,50.8471,50.9215,50.8471,50.91,12200.0
2010-03-12 12:50:00,88.98,89.02,88.93,88.95,42600.0,50.9158,50.9387,50.8872,50.8986,42600.0
2010-03-12 13:00:00,88.94,88.99,88.92,88.98,10800.0,50.8929,50.9215,50.8814,50.9158,10800.0
2010-03-12 13:10:00,88.98,89.0,88.95,88.98,28400.0,50.9158,50.9272,50.8986,50.9158,28400.0
2010-03-12 13:20:00,88.99,89.01,88.98,88.99,16100.0,50.9215,50.9329,50.9158,50.9215,16100.0
2010-03-12 13:30:00,88.99,89.01,88.95,88.96,15800.0,50.9215,50.9329,50.8986,50.9043,15800.0
2010-03-12 13:40:00,88.95,89.18,88.9,89.08,83200.0,50.8986,51.0302,50.87,50.973,83200.0
2010-03-12 13:50:00,89.08,89.09,88.76,89.09,44200.0,50.973,50.9787,50.7899,50.9787,44200.0
2010-03-12 14:00:00,89.1,89.29,89.09,89.25,15100.0,50.9844,51.0932,50.9787,51.0703,15100.0
2010-03-12 14:10:00,89.23,89.29,89.15,89.2,11000.0,51.0588,51.0932,51.013,51.0417,11000.0
2010-03-12 14:20:00,89.22,89.26,89.03,89.03,20400.0,51.0531,51.076,50.9444,50.9444,20400.0
2010-03-12 14:30:00,89.04,89.12,88.85,88.85,15300.0,50.9501,50.9959,50.8414,50.8414,15300.0
2010-03-12 14:40:00,88.85,88.95,88.71,88.87,21000.0,50.8414,50.8986,50.7613,50.8528,21000.0
2010-03-12 14:50:00,88.86,88.94,88.77,88.9,16800.0,50.8471,50.8929,50.7956,50.87,16800.0
2010-03-12 15:00:00,88.91,88.92,88.75,88.8,14500.0,50.8757,50.8814,50.7842,50.8128,14500.0
2010-03-12 15:10:00,88.8,88.86,88.67,88.69,32800.0,50.8128,50.8471,50.7384,50.7498,32800.0
2010-03-12 15:20:00,88.69,88.79,88.63,88.73,53900.0,50.7498,50.807,50.7155,50.7727,53900.0
2010-03-12 15:30:00,88.73,88.89,88.68,88.82,41900.0,50.7727,50.8643,50.7441,50.8242,41900.0
2010-03-12 15:40:00,88.83,89.01,88.82,89.0,45200.0,50.8299,50.9329,50.8242,50.9272,45200.0
2010-03-12 15:50:00,88.99,88.99,88.83,88.9,98700.0,50.9215,50.9215,50.8299,50.87,98700.0
2010-03-15 09:30:00,89.05,89.34,88.89,88.95,22500.0,50.9558,51.1218,50.8643,50.8986,22500.0
2010-03-15 09:40:00,88.98,89.24,88.95,89.16,9300.0,50.9158,51.0645,50.8986,51.0188,9300.0
2010-03-15 09:50:00,89.17,89.17,88.8,88.82,11100.0,51.0245,51.0245,50.8128,50.8242,11100.0
2010-03-15 10:00:00,88.8,89.07,88.65,89.07,10800.0,50.8128,50.9673,50.7269,50.9673,10800.0
2010-03-15 10:10:00,89.06,89.16,88.93,89.16,9300.0,50.9615,51.0188,50.8872,51.0188,9300.0
2010-03-15 10:20:00,89.21,89.34,89.02,89.12,12700.0,51.0474,51.1218,50.9387,50.9959,12700.0
2010-03-15 10:30:00,89.12,89.12,88.83,88.86,6400.0,50.9959,50.9959,50.8299,50.8471,6400.0
2010-03-15 10:40:00,88.91,88.98,88.85,88.86,9300.0,50.8757,50.9158,50.8414,50.8471,9300.0
2010-03-15 10:50:00,88.87,89.13,88.87,89.12,12300.0,50.8528,51.0016,50.8528,50.9959,12300.0
2010-03-15 11:00:00,89.14,89.23,88.98,89.08,30000.0,51.0073,51.0588,50.9158,50.973,30000.0
2010-03-15 11:10:00,89.09,89.1,88.83,88.98,33800.0,50.9787,50.9844,50.8299,50.9158,33800.0
2010-03-15 11:20:00,88.96,88.96,88.5,88.57,34000.0,50.9043,50.9043,50.6411,50.6812,34000.0
2010-03-15 11:30:00,88.56,88.56,88.25,88.33,16100.0,50.6754,50.6754,50.498,50.5438,16100.0
2010-03-15 11:40:00,88.35,88.4,88.26,88.26,13500.0,50.5553,50.5839,50.5038,50.5038,13500.0
2010-03-15 11:50:00,88.25,88.35,88.07,88.35,11000.0,50.498,50.5553,50.3951,50.5553,11000.0
2010-03-15 12:00:00,88.36,88.36,88.15,88.22,8800.0,50.561,50.561,50.4408,50.4809,8800.0
2010-03-15 12:10:00,88.27,88.29,88.17,88.21,5500.0,50.5095,50.5209,50.4523,50.4752,5500.0
2010-03-15 12:20:00,88.2,88.36,88.17,88.21,13400.0,50.4694,50.561,50.4523,50.4752,13400.0
2010-03-15 12:30:00,88.19,88.23,88.12,88.15,6400.0,50.4637,50.4866,50.4237,50.4408,6400.0
2010-03-15 12:40:00,88.2,88.37,88.18,88.28,8400.0,50.4694,50.5667,50.458,50.5152,8400.0
2010-03-15 12:50:00,88.27,88.35,88.22,88.29,3800.0,50.5095,50.5553,50.4809,50.5209,3800.0
2010-03-15 13:00:00,88.29,88.34,88.24,88.34,7900.0,50.5209,50.5495,50.4923,50.5495,7900.0
2010-03-15 13:10:00,88.37,88.37,88.28,88.33,6400.0,50.5667,50.5667,50.5152,50.5438,6400.0
2010-03-15 13:20:00,88.33,88.38,88.27,88.36,5200.0,50.5438,50.5724,50.5095,50.561,5200.0
2010-03-15 13:30:00,88.38,88.64,88.37,88.64,8900.0,50.5724,50.7212,50.5667,50.7212,8900.0
2010-03-15 13:40:00,88.66,88.66,88.52,88.58,6400.0,50.7327,50.7327,50.6525,50.6869,6400.0
2010-03-15 13:50:00,88.55,88.59,88.43,88.59,7100.0,50.6697,50.6926,50.601,50.6926,7100.0
2010-03-15 14:00:00,88.59,88.59,88.31,88.31,10800.0,50.6926,50.6926,50.5324,50.5324,10800.0
2010-03-15 14:10:00,88.3,88.37,88.28,88.37,6600.0,50.5267,50.5667,50.5152,50.5667,6600.0
2010-03-15 14:20:00,88.33,88.34,88.22,88.25,7900.0,50.5438,50.5495,50.4809,50.498,7900.0
2010-03-15 14:30:00,88.26,88.32,88.1,88.3,21800.0,50.5038,50.5381,50.4122,50.5267,21800.0
2010-03-15 14:40:00,88.31,88.56,88.31,88.53,8900.0,50.5324,50.6754,50.5324,50.6583,8900.0
2010-03-15 14:50:00,88.5,88.59,88.45,88.46,12000.0,50.6411,50.6926,50.6125,50.6182,12000.0
2010-03-15 15:00:00,88.5,88.6,88.47,88.55,15700.0,50.6411,50.6983,50.6239,50.6697,15700.0
2010-03-15 15:10:00,88.55,88.73,88.55,88.71,14800.0,50.6697,50.7727,50.6697,50.7613,14800.0
2010-03-15 15:20:00,88.71,88.8,88.63,88.77,21900.0,50.7613,50.8128,50.7155,50.7956,21900.0
2010-03-15 15:30:00,88.77,89.04,88.77,89.01,36900.0,50.7956,50.9501,50.7956,50.9329,36900.0
2010-03-15 15:40:00,89.01,89.2,88.96,89.19,48000.0,50.9329,51.0417,50.9043,51.0359,48000.0
2010-03-15 15:50:00,89.19,89.19,88.8,88.85,83400.0,51.0359,51.0359,50.8128,50.8414,83400.0
2010-03-16 09:30:00,89.1,89.45,88.99,89.34,15200.0,50.9844,51.1847,50.9215,51.1218,15200.0
2010-03-16 09:40:00,89.28,89.33,89.01,89.19,17600.0,51.0874,51.116,50.9329,51.0359,17600.0
2010-03-16 09:50:00,89.2,89.34,88.83,89.28,20100.0,51.0417,51.1218,50.8299,51.0874,20100.0
2010-03-16 10:00:00,89.34,89.34,89.1,89.14,15400.0,51.1218,51.1218,50.9844,51.0073,15400.0
2010-03-16 10:10:00,89.16,89.16,88.85,88.9,16400.0,51.0188,51.0188,50.8414,50.87,16400.0
2010-03-16 10:20:00,88.91,89.16,88.8,89.16,17200.0,50.8757,51.0188,50.8128,51.0188,17200.0
2010-03-16 10:30:00,89.2,89.34,89.2,89.27,10300.0,51.0417,51.1218,51.0417,51.0817,10300.0
2010-03-16 10:40:00,89.28,89.39,89.22,89.38,12500.0,51.0874,51.1504,51.0531,51.1447,12500.0
2010-03-16 10:50:00,89.38,89.66,89.33,89.56,20600.0,51.1447,51.3049,51.116,51.2477,20600.0
2010-03-16 11:00:00,89.57,89.84,89.53,89.57,21200.0,51.2534,51.4079,51.2305,51.2534,21200.0
2010-03-16 11:10:00,89.58,89.9,89.58,89.9,11000.0,51.2591,51.4422,51.2591,51.4422,11000.0
2010-03-16 11:20:00,89.9,89.9,89.59,89.74,10700.0,51.4422,51.4422,51.2648,51.3507,10700.0
2010-03-16 11:30:00,89.74,89.94,89.63,89.89,15200.0,51.3507,51.4651,51.2877,51.4365,15200.0
2010-03-16 11:40:00,89.87,90.1,89.87,90.09,23300.0,51.425,51.5566,51.425,51.5509,23300.0
2010-03-16 11:50:00,90.07,90.21,90.01,90.19,20400.0,51.5395,51.6196,51.5051,51.6081,20400.0
2010-03-16 12:00:00,90.2,90.22,90.04,90.07,22800.0,51.6139,51.6253,51.5223,51.5395,22800.0
2010-03-16 12:10:00,90.07,90.14,90.05,90.13,10100.0,51.5395,51.5795,51.528,51.5738,10100.0
2010-03-16 12:20:00,90.12,90.15,90.0,90.15,12300.0,51.5681,51.5853,51.4994,51.5853,12300.0
2010-03-16 12:30:00,90.14,90.18,89.99,90.05,10200.0,51.5795,51.6024,51.4937,51.528,10200.0
2010-03-16 12:40:00,90.07,90.07,89.91,90.01,11800.0,51.5395,51.5395,51.4479,51.5051,11800.0
2010-03-16 12:50:00,89.99,90.01,89.8,89.88,15100.0,51.4937,51.5051,51.385,51.4308,15100.0
2010-03-16 13:00:00,89.87,90.05,89.87,90.04,16500.0,51.425,51.528,51.425,51.5223,16500.0
2010-03-16 13:10:00,90.05,90.08,89.98,90.01,20100.0,51.528,51.5452,51.488,51.5051,20100.0
2010-03-16 13:20:00,90.02,90.02,89.89,89.92,6400.0,51.5109,51.5109,51.4365,51.4536,6400.0
2010-03-16 13:30:00,89.92,90.01,89.91,90.0,14200.0,51.4536,51.5051,51.4479,51.4994,14200.0
2010-03-16 13:40:00,90.0,90.14,89.97,90.11,12900.0,51.4994,51.5795,51.4823,51.5624,12900.0
2010-03-16 13:50:00,90.14,90.17,90.04,90.09,7300.0,51.5795,51.5967,51.5223,51.5509,7300.0
2010-03-16 14:00:00,90.09,90.09,89.93,89.94,16000.0,51.5509,51.5509,51.4594,51.4651,16000.0
2010-03-16 14:10:00,89.94,90.31,89.89,90.12,27100.0,51.4651,51.6768,51.4365,51.5681,27100.0
2010-03-16 14:20:00,90.11,90.33,90.08,90.17,28600.0,51.5624,51.6883,51.5452,51.5967,28600.0
2010-03-16 14:30:00,90.19,90.19,89.86,89.99,25300.0,51.6081,51.6081,51.4193,51.4937,25300.0
2010-03-16 14:40:00,89.98,90.09,89.76,90.0,33000.0,51.488,51.5509,51.3621,51.4994,33000.0
2010-03-16 14:50:00,90.0,90.33,89.91,90.28,27500.0,51.4994,51.6883,51.4479,51.6596,27500.0
2010-03-16 15:00:00,90.24,90.38,90.1,90.23,19200.0,51.6368,51.7169,51.5566,51.631,19200.0
2010-03-16 15:10:00,90.23,90.46,90.19,90.35,40800.0,51.631,51.7626,51.6081,51.6997,40800.0
2010-03-16 15:20:00,90.35,90.68,90.3,90.63,47100.0,51.6997,51.8885,51.6711,51.8599,47100.0
2010-03-16 15:30:00,90.62,90.68,90.45,90.61,48800.0,51.8542,51.8885,51.7569,51.8485,48800.0
2010-03-16 15:40:00,90.58,90.71,90.42,90.68,63600.0,51.8313,51.9057,51.7398,51.8885,63600.0
2010-03-16 15:50:00,90.67,90.97,90.61,90.71,160100.0,51.8828,52.0545,51.8485,51.9057,160100.0
2010-03-17 09:30:00,90.9,91.34,90.57,90.72,38600.0,52.0144,52.2662,51.8256,51.9114,38600.0
2010-03-17 09:40:00,90.72,90.72,90.53,90.6,33700.0,51.9114,51.9114,51.8027,51.8428,33700.0
2010-03-17 09:50:00,90.59,91.04,90.53,90.98,28600.0,51.837,52.0945,51.8027,52.0602,28600.0
2010-03-17 10:00:00,90.99,91.23,90.86,90.89,21200.0,52.0659,52.2033,51.9915,52.0087,21200.0
2010-03-17 10:10:00,90.9,90.96,90.75,90.96,28200.0,52.0144,52.0488,51.9286,52.0488,28200.0
2010-03-17 10:20:00,90.96,91.04,90.81,90.84,15800.0,52.0488,52.0945,51.9629,51.9801,15800.0
2010-03-17 10:30:00,90.84,91.02,90.84,90.98,16300.0,51.9801,52.0831,51.9801,52.0602,16300.0
2010-03-17 10:40:00,91.01,91.16,90.88,90.91,12600.0,52.0774,52.1632,52.003,52.0201,12600.0
2010-03-17 10:50:00,90.9,91.02,90.89,90.96,6800.0,52.0144,52.0831,52.0087,52.0488,6800.0
2010-03-17 11:00:00,90.98,91.04,90.92,90.96,10500.0,52.0602,52.0945,52.0259,52.0488,10500.0
2010-03-17 11:10:00,90.96,91.3,90.96,91.28,16100.0,52.0488,52.2433,52.0488,52.2319,16100.0
2010-03-17 11:20:00,91.24,91.33,91.0,91.0,16200.0,52.209,52.2605,52.0716,52.0716,16200.0
2010-03-17 11:30:00,91.02,91.14,91.01,91.1,7400.0,52.0831,52.1518,52.0774,52.1289,7400.0
2010-03-17 11:40:00,91.14,91.44,91.13,91.28,20700.0,52.1518,52.3234,52.146,52.2319,20700.0
2010-03-17 11:50:00,91.26,91.36,91.24,91.3,16800.0,52.2204,52.2776,52.209,52.2433,16800.0
2010-03-17 12:00:00,91.34,91.37,91.28,91.35,8100.0,52.2662,52.2834,52.2319,52.2719,8100.0
2010-03-17 12:10:00,91.36,91.47,91.25,91.42,12400.0,52.2776,52.3406,52.2147,52.312,12400.0
2010-03-17 12:20:00,91.43,91.44,91.35,91.4,11700.0,52.3177,52.3234,52.2719,52.3005,11700.0
2010-03-17 12:30:00,91.37,91.45,91.33,91.33,10500.0,52.2834,52.3291,52.2605,52.2605,10500.0
2010-03-17 12:40:00,91.34,91.42,91.31,91.41,7300.0,52.2662,52.312,52.249,52.3063,7300.0
2010-03-17 12:50:00,91.44,91.46,91.34,91.46,14800.0,52.3234,52.3349,52.2662,52.3349,14800.0
2010-03-17 13:00:00,91.46,91.47,91.35,91.36,6300.0,52.3349,52.3406,52.2719,52.2776,6300.0
2010-03-17 13:10:00,91.36,91.49,91.31,91.49,15300.0,52.2776,52.352,52.249,52.352,15300.0
2010-03-17 13:20:00,91.5,91.63,91.45,91.57,18600.0,52.3578,52.4321,52.3291,52.3978,18600.0
2010-03-17 13:30:00,91.59,91.9,91.54,91.71,26200.0,52.4093,52.5866,52.3806,52.4779,26200.0
2010-03-17 13:40:00,91.7,91.85,91.64,91.75,17600.0,52.4722,52.558,52.4379,52.5008,17600.0
2010-03-17 13:50:00,91.72,92.0,91.68,92.0,54400.0,52.4836,52.6439,52.4607,52.6439,54400.0
2010-03-17 14:00:00,92.0,92.01,91.82,91.85,67000.0,52.6439,52.6496,52.5409,52.558,67000.0
2010-03-17 14:10:00,91.84,91.94,91.75,91.92,16900.0,52.5523,52.6095,52.5008,52.5981,16900.0
2010-03-17 14:20:00,91.92,91.92,91.71,91.79,10800.0,52.5981,52.5981,52.4779,52.5237,10800.0
2010-03-17 14:30:00,91.77,91.82,91.6,91.72,18700.0,52.5122,52.5409,52.415,52.4836,18700.0
2010-03-17 14:40:00,91.7,91.75,91.6,91.69,8800.0,52.4722,52.5008,52.415,52.4665,8800.0
2010-03-17 14:50:00,91.7,91.74,91.53,91.53,34100.0,52.4722,52.4951,52.3749,52.3749,34100.0
2010-03-17 15:00:00,91.52,91.72,91.51,91.68,22700.0,52.3692,52.4836,52.3635,52.4607,22700.0
2010-03-17 15:10:00,91.68,91.69,91.34,91.39,62900.0,52.4607,52.4665,52.2662,52.2948,62900.0
2010-03-17 15:20:00,91.38,91.46,91.2,91.36,44400.0,52.2891,52.3349,52.1861,52.2776,44400.0
2010-03-17 15:30:00,91.36,91.49,91.23,91.42,65500.0,52.2776,52.352,52.2033,52.312,65500.0
2010-03-17 15:40:00,91.42,91.89,91.37,91.76,73500.0,52.312,52.5809,52.2834,52.5065,73500.0
2010-03-17 15:50:00,91.75,91.84,91.58,91.66,112700.0,52.5008,52.5523,52.4035,52.4493,112700.0
2010-03-18 09:30:00,91.26,91.89,91.08,91.81,25200.0,52.2204,52.5809,52.1174,52.5351,25200.0
2010-03-18 09:40:00,91.77,91.8,91.37,91.54,11100.0,52.5122,52.5294,52.2834,52.3806,11100.0
2010-03-18 09:50:00,91.51,91.65,91.42,91.42,7500.0,52.3635,52.4436,52.312,52.312,7500.0
2010-03-18 10:00:00,91.39,91.73,91.37,91.5,23800.0,52.2948,52.4894,52.2834,52.3578,23800.0
2010-03-18 10:10:00,91.47,91.72,91.45,91.71,20500.0,52.3406,52.4836,52.3291,52.4779,20500.0
2010-03-18 10:20:00,91.72,91.83,91.7,91.75,15200.0,52.4836,52.5466,52.4722,52.5008,15200.0
2010-03-18 10:30:00,91.74,91.77,91.57,91.6,8300.0,52.4951,52.5122,52.3978,52.415,8300.0
2010-03-18 10:40:00,91.6,91.7,91.48,91.62,16200.0,52.415,52.4722,52.3463,52.4264,16200.0
2010-03-18 10:50:00,91.64,91.83,91.6,91.81,13000.0,52.4379,52.5466,52.415,52.5351,13000.0
2010-03-18 11:00:00,91.84,91.99,91.81,91.89,19000.0,52.5523,52.6381,52.5351,52.5809,19000.0
2010-03-18 11:10:00,91.88,91.93,91.73,91.8,22300.0,52.5752,52.6038,52.4894,52.5294,22300.0
2010-03-18 11:20:00,91.79,91.84,91.64,91.67,6500.0,52.5237,52.5523,52.4379,52.455,6500.0
2010-03-18 11:30:00,91.62,91.9,91.62,91.78,25400.0,52.4264,52.5866,52.4264,52.518,25400.0
2010-03-18 11:40:00,91.78,91.78,91.45,91.72,28300.0,52.518,52.518,52.3291,52.4836,28300.0
2010-03-18 11:50:00,91.73,91.73,91.38,91.4,9800.0,52.4894,52.4894,52.2891,52.3005,9800.0
2010-03-18 12:00:00,91.42,91.57,91.35,91.57,24300.0,52.312,52.3978,52.2719,52.3978,24300.0
2010-03-18 12:10:00,91.57,91.64,91.5,91.54,16300.0,52.3978,52.4379,52.3578,52.3806,16300.0
2010-03-18 12:20:00,91.57,91.73,91.57,91.73,9200.0,52.3978,52.4894,52.3978,52.4894,9200.0
2010-03-18 12:30:00,91.74,91.78,91.54,91.54,7100.0,52.4951,52.518,52.3806,52.3806,7100.0
2010-03-18 12:40:00,91.54,91.6,91.39,91.58,14500.0,52.3806,52.415,52.2948,52.4035,14500.0
2010-03-18 12:50:00,91.55,91.57,91.46,91.51,5500.0,52.3864,52.3978,52.3349,52.3635,5500.0
2010-03-18 13:00:00,91.49,91.72,91.47,91.68,20600.0,52.352,52.4836,52.3406,52.4607,20600.0
2010-03-18 13:10:00,91.64,91.77,91.64,91.72,30200.0,52.4379,52.5122,52.4379,52.4836,30200.0
2010-03-18 13:20:00,91.69,91.69,91.61,91.65,13000.0,52.4665,52.4665,52.4207,52.4436,13000.0
2010-03-18 13:30:00,91.67,91.72,91.61,91.69,19300.0,52.455,52.4836,52.4207,52.4665,19300.0
2010-03-18 13:40:00,91.69,91.72,91.66,91.66,6700.0,52.4665,52.4836,52.4493,52.4493,6700.0
2010-03-18 13:50:00,91.65,91.65,91.48,91.61,36700.0,52.4436,52.4436,52.3463,52.4207,36700.0
2010-03-18 14:00:00,91.62,91.71,91.51,91.51,12600.0,52.4264,52.4779,52.3635,52.3635,12600.0
2010-03-18 14:10:00,91.51,91.65,91.5,91.65,13300.0,52.3635,52.4436,52.3578,52.4436,13300.0
2010-03-18 14:20:00,91.64,91.79,91.56,91.76,18300.0,52.4379,52.5237,52.3921,52.5065,18300.0
2010-03-18 14:30:00,91.76,91.97,91.74,91.79,15700.0,52.5065,52.6267,52.4951,52.5237,15700.0
2010-03-18 14:40:00,91.77,91.81,91.59,91.66,16300.0,52.5122,52.5351,52.4093,52.4493,16300.0
2010-03-18 14:50:00,91.65,91.78,91.64,91.73,17400.0,52.4436,52.518,52.4379,52.4894,17400.0
2010-03-18 15:00:00,91.73,91.88,91.73,91.84,22100.0,52.4894,52.5752,52.4894,52.5523,22100.0
2010-03-18 15:10:00,91.81,91.9,91.67,91.88,24600.0,52.5351,52.5866,52.455,52.5752,24600.0
2010-03-18 15:20:00,91.85,91.91,91.69,91.86,25200.0,52.558,52.5924,52.4665,52.5637,25200.0
2010-03-18 15:30:00,91.86,91.95,91.78,91.85,22700.0,52.5637,52.6152,52.518,52.558,22700.0
2010-03-18 15:40:00,91.84,91.95,91.8,91.94,47800.0,52.5523,52.6152,52.5294,52.6095,47800.0
2010-03-18 15:50:00,91.93,91.97,91.79,91.82,109700.0,52.6038,52.6267,52.5237,52.5409,109700.0
2010-03-19 09:30:00,92.03,92.23,91.15,91.86,203800.0,52.661,52.7755,52.1575,52.5637,203800.0
2010-03-19 09:40:00,91.85,91.85,91.18,91.51,16500.0,52.558,52.558,52.1746,52.3635,16500.0
2010-03-19 09:50:00,91.52,91.72,91.46,91.54,13000.0,52.3692,52.4836,52.3349,52.3806,13000.0
2010-03-19 10:00:00,91.6,91.62,91.32,91.47,21100.0,52.415,52.4264,52.2548,52.3406,21100.0
2010-03-19 10:10:00,91.5,91.72,91.43,91.65,32600.0,52.3578,52.4836,52.3177,52.4436,32600.0
2010-03-19 10:20:00,91.68,91.69,91.3,91.4,31200.0,52.4607,52.4665,52.2433,52.3005,31200.0
2010-03-19 10:30:00,91.38,91.44,91.18,91.44,25600.0,52.2891,52.3234,52.1746,52.3234,25600.0
2010-03-19 10:40:00,91.44,91.47,91.32,91.45,58800.0,52.3234,52.3406,52.2548,52.3291,58800.0
2010-03-19 10:50:00,91.45,91.48,91.36,91.37,36500.0,52.3291,52.3463,52.2776,52.2834,36500.0
2010-03-19 11:00:00,91.38,91.5,91.33,91.46,11800.0,52.2891,52.3578,52.2605,52.3349,11800.0
2010-03-19 11:10:00,91.46,91.48,91.28,91.46,19000.0,52.3349,52.3463,52.2319,52.3349,19000.0
2010-03-19 11:20:00,91.45,91.51,91.29,91.34,20700.0,52.3291,52.3635,52.2376,52.2662,20700.0
2010-03-19 11:30:00,91.34,91.35,91.28,91.33,22100.0,52.2662,52.2719,52.2319,52.2605,22100.0
2010-03-19 11:40:00,91.34,91.55,91.33,91.53,16200.0,52.2662,52.3864,52.2605,52.3749,16200.0
2010-03-19 11:50:00,91.58,91.64,91.37,91.37,16400.0,52.4035,52.4379,52.2834,52.2834,16400.0
2010-03-19 12:00:00,91.36,91.38,91.28,91.34,33400.0,52.2776,52.2891,52.2319,52.2662,33400.0
2010-03-19 12:10:00,91.33,91.39,91.27,91.27,16200.0,52.2605,52.2948,52.2261,52.2261,16200.0
2010-03-19 12:20:00,91.27,91.46,91.25,91.39,14100.0,52.2261,52.3349,52.2147,52.2948,14100.0
2010-03-19 12:30:00,91.36,91.4,91.3,91.35,9900.0,52.2776,52.3005,52.2433,52.2719,9900.0
2010-03-19 12:40:00,91.36,91.44,91.28,91.31,11700.0,52.2776,52.3234,52.2319,52.249,11700.0
2010-03-19 12:50:00,91.31,91.4,91.3,91.4,11000.0,52.249,52.3005,52.2433,52.3005,11000.0
2010-03-19 13:00:00,91.4,91.47,91.3,91.33,13000.0,52.3005,52.3406,52.2433,52.2605,13000.0
2010-03-19 13:10:00,91.35,91.45,91.31,91.4,6300.0,52.2719,52.3291,52.249,52.3005,6300.0
2010-03-19 13:20:00,91.43,91.43,91.3,91.35,9700.0,52.3177,52.3177,52.2433,52.2719,9700.0
2010-03-19 13:30:00,91.37,91.37,91.13,91.14,11000.0,52.2834,52.2834,52.146,52.1518,11000.0
2010-03-19 13:40:00,91.14,91.23,91.11,91.19,11600.0,52.1518,52.2033,52.1346,52.1804,11600.0
2010-03-19 13:50:00,91.2,91.27,91.13,91.22,15400.0,52.1861,52.2261,52.146,52.1975,15400.0
2010-03-19 14:00:00,91.2,91.32,91.11,91.32,9700.0,52.1861,52.2548,52.1346,52.2548,9700.0
2010-03-19 14:10:00,91.3,91.32,91.23,91.32,24800.0,52.2433,52.2548,52.2033,52.2548,24800.0
2010-03-19 14:20:00,91.33,91.34,91.13,91.14,21500.0,52.2605,52.2662,52.146,52.1518,21500.0
2010-03-19 14:30:00,91.14,91.17,91.03,91.03,16100.0,52.1518,52.1689,52.0888,52.0888,16100.0
2010-03-19 14:40:00,91.04,91.1,90.95,91.06,26700.0,52.0945,52.1289,52.043,52.106,26700.0
2010-03-19 14:50:00,91.06,91.07,90.95,90.96,22000.0,52.106,52.1117,52.043,52.0488,22000.0
2010-03-19 15:00:00,90.96,91.13,90.94,91.06,24100.0,52.0488,52.146,52.0373,52.106,24100.0
2010-03-19 15:10:00,91.06,91.1,91.01,91.07,11700.0,52.106,52.1289,52.0774,52.1117,11700.0
2010-03-19 15:20:00,91.06,91.12,91.01,91.06,12100.0,52.106,52.1403,52.0774,52.106,12100.0
2010-03-19 15:30:00,91.06,91.25,90.84,91.13,63900.0,52.106,52.2147,51.9801,52.146,63900.0
2010-03-19 15:40:00,91.12,91.29,91.02,91.16,71100.0,52.1403,52.2376,52.0831,52.1632,71100.0
2010-03-19 15:50:00,91.18,91.22,90.91,90.92,127200.0,52.1746,52.1975,52.0201,52.0259,127200.0
2010-03-22 09:30:00,90.5,91.14,90.39,90.95,38900.0,51.7855,52.1518,51.7226,52.043,38900.0
2010-03-22 09:40:00,90.96,91.05,90.68,90.68,74400.0,52.0488,52.1003,51.8885,51.8885,74400.0
2010-03-22 09:50:00,90.69,90.91,90.62,90.7,17600.0,51.8943,52.0201,51.8542,51.9,17600.0
2010-03-22 10:00:00,90.75,90.79,90.52,90.73,27400.0,51.9286,51.9515,51.797,51.9171,27400.0
2010-03-22 10:10:00,90.73,90.75,90.48,90.52,31300.0,51.9171,51.9286,51.7741,51.797,31300.0
2010-03-22 10:20:00,90.53,90.78,90.52,90.74,39400.0,51.8027,51.9458,51.797,51.9229,39400.0
2010-03-22 10:30:00,90.74,90.98,90.74,90.9,19500.0,51.9229,52.0602,51.9229,52.0144,19500.0
2010-03-22 10:40:00,90.9,91.04,90.84,90.87,13400.0,52.0144,52.0945,51.9801,51.9973,13400.0
2010-03-22 10:50:00,90.89,91.04,90.87,90.89,12100.0,52.0087,52.0945,51.9973,52.0087,12100.0
2010-03-22 11:00:00,90.87,90.91,90.66,90.68,22300.0,51.9973,52.0201,51.8771,51.8885,22300.0
2010-03-22 11:10:00,90.74,90.75,90.48,90.48,23000.0,51.9229,51.9286,51.7741,51.7741,23000.0
2010-03-22 11:20:00,90.49,90.63,90.47,90.6,15800.0,51.7798,51.8599,51.7684,51.8428,15800.0
2010-03-22 11:30:00,90.61,90.79,90.54,90.78,27900.0,51.8485,51.9515,51.8084,51.9458,27900.0
2010-03-22 11:40:00,90.78,91.01,90.78,90.93,20000.0,51.9458,52.0774,51.9458,52.0316,20000.0
2010-03-22 11:50:00,90.92,91.23,90.91,91.17,21700.0,52.0259,52.2033,52.0201,52.1689,21700.0
2010-03-22 12:00:00,91.17,91.19,91.01,91.1,13600.0,52.1689,52.1804,52.0774,52.1289,13600.0
2010-03-22 12:10:00,91.12,91.18,91.0,91.07,9300.0,52.1403,52.1746,52.0716,52.1117,9300.0
2010-03-22 12:20:00,91.11,91.21,91.09,91.17,13700.0,52.1346,52.1918,52.1231,52.1689,13700.0
2010-03-22 12:30:00,91.16,91.27,91.12,91.18,35000.0,52.1632,52.2261,52.1403,52.1746,35000.0
2010-03-22 12:40:00,91.18,91.23,91.04,91.18,8000.0,52.1746,52.2033,52.0945,52.1746,8000.0
2010-03-22 12:50:00,91.17,91.35,91.13,91.31,12100.0,52.1689,52.2719,52.146,52.249,12100.0
2010-03-22 13:00:00,91.31,91.56,91.31,91.56,11200.0,52.249,52.3921,52.249,52.3921,11200.0
2010-03-22 13:10:00,91.54,91.67,91.5,91.55,13700.0,52.3806,52.455,52.3578,52.3864,13700.0
2010-03-22 13:20:00,91.58,91.6,91.38,91.39,16300.0,52.4035,52.415,52.2891,52.2948,16300.0
2010-03-22 13:30:00,91.39,91.46,91.38,91.38,11700.0,52.2948,52.3349,52.2891,52.2891,11700.0
2010-03-22 13:40:00,91.39,91.43,91.34,91.4,10800.0,52.2948,52.3177,52.2662,52.3005,10800.0
2010-03-22 13:50:00,91.4,91.47,91.39,91.45,14900.0,52.3005,52.3406,52.2948,52.3291,14900.0
2010-03-22 14:00:00,91.43,91.5,91.34,91.37,18800.0,52.3177,52.3578,52.2662,52.2834,18800.0
2010-03-22 14:10:00,91.38,91.45,91.25,91.39,20200.0,52.2891,52.3291,52.2147,52.2948,20200.0
2010-03-22 14:20:00,91.4,91.48,91.37,91.48,23400.0,52.3005,52.3463,52.2834,52.3463,23400.0
2010-03-22 14:30:00,91.47,91.58,91.46,91.55,19000.0,52.3406,52.4035,52.3349,52.3864,19000.0
2010-03-22 14:40:00,91.55,91.57,91.47,91.52,19200.0,52.3864,52.3978,52.3406,52.3692,19200.0
2010-03-22 14:50:00,91.53,91.61,91.38,91.44,19200.0,52.3749,52.4207,52.2891,52.3234,19200.0
2010-03-22 15:00:00,91.42,91.57,91.42,91.52,19900.0,52.312,52.3978,52.312,52.3692,19900.0
2010-03-22 15:10:00,91.51,91.81,91.51,91.8,32900.0,52.3635,52.5351,52.3635,52.5294,32900.0
2010-03-22 15:20:00,91.8,92.09,91.8,91.96,48800.0,52.5294,52.6954,52.5294,52.621,48800.0
2010-03-22 15:30:00,91.95,91.96,91.6,91.71,45900.0,52.6152,52.621,52.415,52.4779,45900.0
2010-03-22 15:40:00,91.72,92.08,91.71,92.05,67400.0,52.4836,52.6896,52.4779,52.6725,67400.0
2010-03-22 15:50:00,92.04,92.04,91.7,91.83,136200.0,52.6667,52.6667,52.4722,52.5466,136200.0
2010-03-23 09:30:00,91.37,91.38,90.6,90.89,42600.0,52.2834,52.2891,51.8428,52.0087,42600.0
2010-03-23 09:40:00,90.91,91.2,90.76,91.18,40700.0,52.0201,52.1861,51.9343,52.1746,40700.0
2010-03-23 09:50:00,91.15,91.28,90.99,91.17,24300.0,52.1575,52.2319,52.0659,52.1689,24300.0
2010-03-23 10:00:00,91.12,91.41,91.03,91.41,29200.0,52.1403,52.3063,52.0888,52.3063,29200.0
2010-03-23 10:10:00,91.41,91.57,91.26,91.45,37400.0,52.3063,52.3978,52.2204,52.3291,37400.0
2010-03-23 10:20:00,91.46,91.46,91.28,91.31,21600.0,52.3349,52.3349,52.2319,52.249,21600.0
2010-03-23 10:30:00,91.31,91.33,91.07,91.22,21200.0,52.249,52.2605,52.1117,52.1975,21200.0
2010-03-23 10:40:00,91.24,91.28,91.08,91.28,20600.0,52.209,52.2319,52.1174,52.2319,20600.0
2010-03-23 10:50:00,91.29,91.53,91.2,91.43,27600.0,52.2376,52.3749,52.1861,52.3177,27600.0
2010-03-23 11:00:00,91.45,91.47,91.09,91.32,40000.0,52.3291,52.3406,52.1231,52.2548,40000.0
2010-03-23 11:10:00,91.34,91.4,91.15,91.15,21500.0,52.2662,52.3005,52.1575,52.1575,21500.0
2010-03-23 11:20:00,91.16,91.25,90.98,91.22,22200.0,52.1632,52.2147,52.0602,52.1975,22200.0
2010-03-23 11:30:00,91.21,91.24,91.0,91.05,12200.0,52.1918,52.209,52.0716,52.1003,12200.0
2010-03-23 11:40:00,91.01,91.18,90.91,91.04,16900.0,52.0774,52.1746,52.0201,52.0945,16900.0
2010-03-23 11:50:00,90.99,91.01,90.92,90.96,12000.0,52.0659,52.0774,52.0259,52.0488,12000.0
2010-03-23 12:00:00,90.93,91.09,90.92,90.96,15600.0,52.0316,52.1231,52.0259,52.0488,15600.0
2010-03-23 12:10:00,90.98,91.14,90.98,91.02,16000.0,52.0602,52.1518,52.0602,52.0831,16000.0
2010-03-23 12:20:00,91.01,91.03,90.83,90.88,18400.0,52.0774,52.0888,51.9744,52.003,18400.0
2010-03-23 12:30:00,90.89,90.96,90.83,90.96,12900.0,52.0087,52.0488,51.9744,52.0488,12900.0
2010-03-23 12:40:00,90.98,91.01,90.87,90.89,10500.0,52.0602,52.0774,51.9973,52.0087,10500.0
2010-03-23 12:50:00,90.87,90.89,90.78,90.88,10500.0,51.9973,52.0087,51.9458,52.003,10500.0
2010-03-23 13:00:00,90.87,91.03,90.86,90.96,20800.0,51.9973,52.0888,51.9915,52.0488,20800.0
2010-03-23 13:10:00,90.97,91.16,90.95,91.14,21700.0,52.0545,52.1632,52.043,52.1518,21700.0
2010-03-23 13:20:00,91.13,91.31,91.13,91.14,19700.0,52.146,52.249,52.146,52.1518,19700.0
2010-03-23 13:30:00,91.15,91.22,91.08,91.21,7600.0,52.1575,52.1975,52.1174,52.1918,7600.0
2010-03-23 13:40:00,91.21,91.21,91.1,91.14,9800.0,52.1918,52.1918,52.1289,52.1518,9800.0
2010-03-23 13:50:00,91.1,91.13,91.06,91.08,21100.0,52.1289,52.146,52.106,52.1174,21100.0
2010-03-23 14:00:00,91.08,91.27,91.04,91.24,14700.0,52.1174,52.2261,52.0945,52.209,14700.0
2010-03-23 14:10:00,91.26,91.32,91.24,91.31,10900.0,52.2204,52.2548,52.209,52.249,10900.0
2010-03-23 14:20:00,91.31,91.52,91.3,91.49,15800.0,52.249,52.3692,52.2433,52.352,15800.0
2010-03-23 14:30:00,91.5,91.54,91.43,91.49,13200.0,52.3578,52.3806,52.3177,52.352,13200.0
2010-03-23 14:40:00,91.45,91.64,91.45,91.45,30300.0,52.3291,52.4379,52.3291,52.3291,30300.0
2010-03-23 14:50:00,91.46,91.58,91.46,91.55,22700.0,52.3349,52.4035,52.3349,52.3864,22700.0
2010-03-23 15:00:00,91.55,91.8,91.47,91.78,35400.0,52.3864,52.5294,52.3406,52.518,35400.0
2010-03-23 15:10:00,91.75,91.97,91.71,91.94,38000.0,52.5008,52.6267,52.4779,52.6095,38000.0
2010-03-23 15:20:00,91.94,92.16,91.89,92.14,39800.0,52.6095,52.7354,52.5809,52.724,39800.0
2010-03-23 15:30:00,92.14,92.24,92.03,92.2,46600.0,52.724,52.7812,52.661,52.7583,46600.0
2010-03-23 15:40:00,92.2,92.3,92.13,92.28,51300.0,52.7583,52.8155,52.7182,52.8041,51300.0
2010-03-23 15:50:00,92.28,92.28,92.11,92.16,109800.0,52.8041,52.8041,52.7068,52.7354,109800.0
2010-03-24 09:30:00,92.1,92.44,91.84,92.25,24400.0,52.7011,52.8956,52.5523,52.7869,24400.0
2010-03-24 09:40:00,92.28,92.36,92.21,92.33,28100.0,52.8041,52.8499,52.764,52.8327,28100.0
2010-03-24 09:50:00,92.36,92.45,92.16,92.45,31800.0,52.8499,52.9014,52.7354,52.9014,31800.0
2010-03-24 10:00:00,92.46,92.47,92.05,92.47,38900.0,52.9071,52.9128,52.6725,52.9128,38900.0
2010-03-24 10:10:00,92.49,92.72,92.46,92.68,22300.0,52.9242,53.0559,52.9071,53.033,22300.0
2010-03-24 10:20:00,92.7,92.77,92.29,92.3,66700.0,53.0444,53.0845,52.8098,52.8155,66700.0
2010-03-24 10:30:00,92.34,92.68,92.26,92.65,14700.0,52.8384,53.033,52.7926,53.0158,14700.0
2010-03-24 10:40:00,92.61,92.71,92.44,92.6,33000.0,52.9929,53.0501,52.8956,52.9872,33000.0
2010-03-24 10:50:00,92.59,92.76,92.57,92.73,27000.0,52.9815,53.0787,52.97,53.0616,27000.0
2010-03-24 11:00:00,92.73,92.83,92.49,92.54,62800.0,53.0616,53.1188,52.9242,52.9529,62800.0
2010-03-24 11:10:00,92.53,92.55,92.29,92.45,33000.0,52.9471,52.9586,52.8098,52.9014,33000.0
2010-03-24 11:20:00,92.45,92.68,92.42,92.65,33400.0,52.9014,53.033,52.8842,53.0158,33400.0
2010-03-24 11:30:00,92.65,92.78,92.51,92.66,18700.0,53.0158,53.0902,52.9357,53.0215,18700.0
2010-03-24 11:40:00,92.67,92.76,92.59,92.63,9000.0,53.0272,53.0787,52.9815,53.0044,9000.0
2010-03-24 11:50:00,92.64,92.95,92.56,92.95,13200.0,53.0101,53.1875,52.9643,53.1875,13200.0
2010-03-24 12:00:00,92.93,93.07,92.86,93.06,22500.0,53.176,53.2561,53.136,53.2504,22500.0
2010-03-24 12:10:00,93.06,93.16,93.01,93.05,21300.0,53.2504,53.3076,53.2218,53.2447,21300.0
2010-03-24 12:20:00,93.03,93.15,93.01,93.15,12900.0,53.2332,53.3019,53.2218,53.3019,12900.0
2010-03-24 12:30:00,93.15,93.32,93.14,93.27,22400.0,53.3019,53.3992,53.2962,53.3706,22400.0
2010-03-24 12:40:00,93.27,93.48,93.25,93.47,27600.0,53.3706,53.4907,53.3591,53.485,27600.0
2010-03-24 12:50:00,93.47,93.51,93.34,93.44,36600.0,53.485,53.5079,53.4106,53.4678,36600.0
2010-03-24 13:00:00,93.41,93.45,92.98,93.26,55700.0,53.4507,53.4736,53.2046,53.3649,55700.0
2010-03-24 13:10:00,93.28,93.34,92.95,93.01,33200.0,53.3763,53.4106,53.1875,53.2218,33200.0
2010-03-24 13:20:00,92.99,93.15,92.98,93.04,20000.0,53.2104,53.3019,53.2046,53.239,20000.0
2010-03-24 13:30:00,93.06,93.15,93.0,93.02,21000.0,53.2504,53.3019,53.2161,53.2275,21000.0
2010-03-24 13:40:00,93.01,93.06,92.58,92.64,34000.0,53.2218,53.2504,52.9757,53.0101,34000.0
2010-03-24 13:50:00,92.62,92.87,92.53,92.84,32600.0,52.9986,53.1417,52.9471,53.1245,32600.0
2010-03-24 14:00:00,92.85,92.99,92.81,92.93,48200.0,53.1302,53.2104,53.1074,53.176,48200.0
2010-03-24 14:10:00,92.91,93.14,92.91,93.0,22100.0,53.1646,53.2962,53.1646,53.2161,22100.0
2010-03-24 14:20:00,92.96,93.18,92.94,93.09,28700.0,53.1932,53.3191,53.1817,53.2676,28700.0
2010-03-24 14:30:00,93.07,93.18,92.86,92.9,38900.0,53.2561,53.3191,53.136,53.1589,38900.0
2010-03-24 14:40:00,92.91,93.03,92.86,92.91,27200.0,53.1646,53.2332,53.136,53.1646,27200.0
2010-03-24 14:50:00,92.91,92.95,92.81,92.83,34300.0,53.1646,53.1875,53.1074,53.1188,34300.0
2010-03-24 15:00:00,92.85,92.99,92.81,92.86,35800.0,53.1302,53.2104,53.1074,53.136,35800.0
2010-03-24 15:10:00,92.86,93.0,92.8,92.96,64800.0,53.136,53.2161,53.1016,53.1932,64800.0
2010-03-24 15:20:00,92.95,93.16,92.87,93.12,47800.0,53.1875,53.3076,53.1417,53.2847,47800.0
2010-03-24 15:30:00,93.12,93.29,93.07,93.08,94100.0,53.2847,53.382,53.2561,53.2619,94100.0
2010-03-24 15:40:00,93.08,93.3,92.88,92.98,97000.0,53.2619,53.3877,53.1474,53.2046,97000.0
2010-03-24 15:50:00,92.99,93.05,92.91,92.98,116300.0,53.2104,53.2447,53.1646,53.2046,116300.0
2010-03-25 09:30:00,93.25,93.61,93.2,93.24,39200.0,53.3591,53.5651,53.3305,53.3534,39200.0
2010-03-25 09:40:00,93.3,93.39,93.07,93.15,15700.0,53.3877,53.4392,53.2561,53.3019,15700.0
2010-03-25 09:50:00,93.12,93.54,93.06,93.45,19700.0,53.2847,53.5251,53.2504,53.4736,19700.0
2010-03-25 10:00:00,93.46,93.5,93.09,93.24,24200.0,53.4793,53.5022,53.2676,53.3534,24200.0
2010-03-25 10:10:00,93.28,93.3,93.12,93.2,10100.0,53.3763,53.3877,53.2847,53.3305,10100.0
2010-03-25 10:20:00,93.23,93.42,93.23,93.29,11100.0,53.3477,53.4564,53.3477,53.382,11100.0
2010-03-25 10:30:00,93.3,93.47,93.29,93.47,7800.0,53.3877,53.485,53.382,53.485,7800.0
2010-03-25 10:40:00,93.51,93.56,93.34,93.35,14600.0,53.5079,53.5365,53.4106,53.4164,14600.0
2010-03-25 10:50:00,93.36,93.39,93.24,93.36,17400.0,53.4221,53.4392,53.3534,53.4221,17400.0
2010-03-25 11:00:00,93.37,93.59,93.37,93.58,16900.0,53.4278,53.5537,53.4278,53.548,16900.0
2010-03-25 11:10:00,93.55,93.68,93.54,93.65,21300.0,53.5308,53.6052,53.5251,53.588,21300.0
2010-03-25 11:20:00,93.66,93.9,93.65,93.9,19800.0,53.5937,53.7311,53.588,53.7311,19800.0
2010-03-25 11:30:00,93.88,94.03,93.88,94.02,27600.0,53.7196,53.8055,53.7196,53.7997,27600.0
2010-03-25 11:40:00,94.0,94.2,93.99,94.14,37900.0,53.7883,53.9027,53.7826,53.8684,37900.0
2010-03-25 11:50:00,94.14,94.14,93.76,93.86,43400.0,53.8684,53.8684,53.651,53.7082,43400.0
2010-03-25 12:00:00,93.84,94.01,93.72,93.93,20700.0,53.6967,53.794,53.6281,53.7482,20700.0
2010-03-25 12:10:00,93.93,93.96,93.77,93.82,30300.0,53.7482,53.7654,53.6567,53.6853,30300.0
2010-03-25 12:20:00,93.82,93.84,93.69,93.69,20800.0,53.6853,53.6967,53.6109,53.6109,20800.0
2010-03-25 12:30:00,93.69,93.75,93.66,93.7,18900.0,53.6109,53.6452,53.5937,53.6166,18900.0
2010-03-25 12:40:00,93.71,93.74,93.63,93.66,45000.0,53.6223,53.6395,53.5766,53.5937,45000.0
2010-03-25 12:50:00,93.66,93.78,93.54,93.55,24300.0,53.5937,53.6624,53.5251,53.5308,24300.0
2010-03-25 13:00:00,93.57,93.72,93.47,93.72,42500.0,53.5422,53.6281,53.485,53.6281,42500.0
2010-03-25 13:10:00,93.73,93.75,93.61,93.63,15800.0,53.6338,53.6452,53.5651,53.5766,15800.0
2010-03-25 13:20:00,93.64,93.65,93.55,93.55,44900.0,53.5823,53.588,53.5308,53.5308,44900.0
2010-03-25 13:30:00,93.55,93.6,93.5,93.51,41200.0,53.5308,53.5594,53.5022,53.5079,41200.0
2010-03-25 13:40:00,93.5,93.61,93.3,93.42,59500.0,53.5022,53.5651,53.3877,53.4564,59500.0
2010-03-25 13:50:00,93.42,93.64,93.32,93.58,42000.0,53.4564,53.5823,53.3992,53.548,42000.0
2010-03-25 14:00:00,93.61,93.66,93.5,93.53,59400.0,53.5651,53.5937,53.5022,53.5193,59400.0
2010-03-25 14:10:00,93.51,93.51,93.28,93.3,32600.0,53.5079,53.5079,53.3763,53.3877,32600.0
2010-03-25 14:20:00,93.31,93.32,92.93,93.04,39600.0,53.3935,53.3992,53.176,53.239,39600.0
2010-03-25 14:30:00,93.06,93.13,92.81,92.99,57100.0,53.2504,53.2905,53.1074,53.2104,57100.0
2010-03-25 14:40:00,92.94,93.04,92.7,92.75,35800.0,53.1817,53.239,53.0444,53.073,35800.0
2010-03-25 14:50:00,92.74,92.86,92.65,92.77,32400.0,53.0673,53.136,53.0158,53.0845,32400.0
2010-03-25 15:00:00,92.78,93.06,92.77,93.0,42300.0,53.0902,53.2504,53.0845,53.2161,42300.0
2010-03-25 15:10:00,92.94,93.01,92.86,92.89,22000.0,53.1817,53.2218,53.136,53.1531,22000.0
2010-03-25 15:20:00,92.87,92.96,92.72,92.72,39100.0,53.1417,53.1932,53.0559,53.0559,39100.0
2010-03-25 15:30:00,92.75,92.8,92.43,92.47,68500.0,53.073,53.1016,52.8899,52.9128,68500.0
2010-03-25 15:40:00,92.47,92.47,92.04,92.07,153900.0,52.9128,52.9128,52.6667,52.6839,153900.0
2010-03-25 15:50:00,92.07,92.23,91.95,92.05,182300.0,52.6839,52.7755,52.6152,52.6725,182300.0
2010-03-26 09:30:00,92.3,92.69,92.19,92.19,41200.0,52.8155,53.0387,52.7526,52.7526,41200.0
2010-03-26 09:40:00,92.15,92.25,91.72,92.08,62200.0,52.7297,52.7869,52.4836,52.6896,62200.0
2010-03-26 09:50:00,92.07,92.32,91.91,92.01,43200.0,52.6839,52.827,52.5924,52.6496,43200.0
2010-03-26 10:00:00,92.02,92.36,92.02,92.22,51700.0,52.6553,52.8499,52.6553,52.7697,51700.0
2010-03-26 10:10:00,92.21,92.48,92.21,92.38,34700.0,52.764,52.9185,52.764,52.8613,34700.0
2010-03-26 10:20:00,92.42,92.52,92.32,92.37,27700.0,52.8842,52.9414,52.827,52.8556,27700.0
2010-03-26 10:30:00,92.37,92.55,92.1,92.12,35000.0,52.8556,52.9586,52.7011,52.7125,35000.0
2010-03-26 10:40:00,92.12,92.19,91.98,92.07,41600.0,52.7125,52.7526,52.6324,52.6839,41600.0
2010-03-26 10:50:00,92.09,92.14,91.87,91.93,31100.0,52.6954,52.724,52.5695,52.6038,31100.0
2010-03-26 11:00:00,91.94,92.17,91.94,92.14,24400.0,52.6095,52.7411,52.6095,52.724,24400.0
2010-03-26 11:10:00,92.14,92.41,92.11,92.28,12400.0,52.724,52.8785,52.7068,52.8041,12400.0
2010-03-26 11:20:00,92.27,92.38,92.21,92.29,9800.0,52.7984,52.8613,52.764,52.8098,9800.0
2010-03-26 11:30:00,92.26,92.34,92.2,92.3,9700.0,52.7926,52.8384,52.7583,52.8155,9700.0
2010-03-26 11:40:00,92.32,92.32,92.16,92.24,12900.0,52.827,52.827,52.7354,52.7812,12900.0
2010-03-26 11:50:00,92.24,92.36,92.24,92.28,6400.0,52.7812,52.8499,52.7812,52.8041,6400.0
2010-03-26 12:00:00,92.28,92.35,92.24,92.28,8600.0,52.8041,52.8441,52.7812,52.8041,8600.0
2010-03-26 12:10:00,92.27,92.3,92.22,92.26,8000.0,52.7984,52.8155,52.7697,52.7926,8000.0
2010-03-26 12:20:00,92.24,92.25,92.01,92.07,31800.0,52.7812,52.7869,52.6496,52.6839,31800.0
2010-03-26 12:30:00,92.08,92.2,91.92,92.1,44000.0,52.6896,52.7583,52.5981,52.7011,44000.0
2010-03-26 12:40:00,92.09,92.37,91.97,92.0,26800.0,52.6954,52.8556,52.6267,52.6439,26800.0
2010-03-26 12:50:00,91.99,92.15,91.68,91.72,40500.0,52.6381,52.7297,52.4607,52.4836,40500.0
2010-03-26 13:00:00,91.73,91.78,91.44,91.53,28500.0,52.4894,52.518,52.3234,52.3749,28500.0
2010-03-26 13:10:00,91.57,91.75,91.55,91.6,24900.0,52.3978,52.5008,52.3864,52.415,24900.0
2010-03-26 13:20:00,91.62,91.8,91.6,91.64,14400.0,52.4264,52.5294,52.415,52.4379,14400.0
2010-03-26 13:30:00,91.61,91.93,91.53,91.84,25400.0,52.4207,52.6038,52.3749,52.5523,25400.0
2010-03-26 13:40:00,91.83,91.96,91.77,91.8,13700.0,52.5466,52.621,52.5122,52.5294,13700.0
2010-03-26 13:50:00,91.8,91.9,91.79,91.9,10500.0,52.5294,52.5866,52.5237,52.5866,10500.0
2010-03-26 14:00:00,91.87,91.95,91.68,91.92,25600.0,52.5695,52.6152,52.4607,52.5981,25600.0
2010-03-26 14:10:00,91.94,92.32,91.94,92.25,32300.0,52.6095,52.827,52.6095,52.7869,32300.0
2010-03-26 14:20:00,92.23,92.41,92.1,92.35,24000.0,52.7755,52.8785,52.7011,52.8441,24000.0
2010-03-26 14:30:00,92.35,92.59,92.23,92.58,25300.0,52.8441,52.9815,52.7755,52.9757,25300.0
2010-03-26 14:40:00,92.54,92.58,92.12,92.17,18600.0,52.9529,52.9757,52.7125,52.7411,18600.0
2010-03-26 14:50:00,92.13,92.16,91.86,91.89,35500.0,52.7182,52.7354,52.5637,52.5809,35500.0
2010-03-26 15:00:00,91.89,92.01,91.83,91.88,25400.0,52.5809,52.6496,52.5466,52.5752,25400.0
2010-03-26 15:10:00,91.88,92.14,91.77,91.99,34900.0,52.5752,52.724,52.5122,52.6381,34900.0
2010-03-26 15:20:00,92.0,92.16,91.84,92.13,29400.0,52.6439,52.7354,52.5523,52.7182,29400.0
2010-03-26 15:30:00,92.13,92.24,92.01,92.06,50200.0,52.7182,52.7812,52.6496,52.6782,50200.0
2010-03-26 15:40:00,92.06,92.06,91.72,91.83,78500.0,52.6782,52.6782,52.4836,52.5466,78500.0
2010-03-26 15:50:00,91.85,92.17,91.85,92.14,97000.0,52.558,52.7411,52.558,52.724,97000.0
2010-03-29 09:30:00,92.5,92.83,92.32,92.32,37500.0,52.93,53.1188,52.827,52.827,37500.0
2010-03-29 09:40:00,92.33,92.42,92.04,92.24,34500.0,52.8327,52.8842,52.6667,52.7812,34500.0
2010-03-29 09:50:00,92.24,92.32,92.06,92.16,17000.0,52.7812,52.827,52.6782,52.7354,17000.0
2010-03-29 10:00:00,92.19,92.22,92.0,92.16,19000.0,52.7526,52.7697,52.6439,52.7354,19000.0
2010-03-29 10:10:00,92.19,92.41,92.15,92.37,18300.0,52.7526,52.8785,52.7297,52.8556,18300.0
2010-03-29 10:20:00,92.35,92.39,92.17,92.23,28700.0,52.8441,52.867,52.7411,52.7755,28700.0
2010-03-29 10:30:00,92.23,92.37,92.05,92.36,51000.0,52.7755,52.8556,52.6725,52.8499,51000.0
2010-03-29 10:40:00,92.35,92.55,92.35,92.44,24400.0,52.8441,52.9586,52.8441,52.8956,24400.0
2010-03-29 10:50:00,92.44,92.65,92.42,92.59,29600.0,52.8956,53.0158,52.8842,52.9815,29600.0
2010-03-29 11:00:00,92.58,92.59,92.34,92.41,17200.0,52.9757,52.9815,52.8384,52.8785,17200.0
2010-03-29 11:10:00,92.42,92.45,92.31,92.36,14500.0,52.8842,52.9014,52.8212,52.8499,14500.0
2010-03-29 11:20:00,92.36,92.6,92.34,92.51,17900.0,52.8499,52.9872,52.8384,52.9357,17900.0
2010-03-29 11:30:00,92.54,92.68,92.46,92.47,16000.0,52.9529,53.033,52.9071,52.9128,16000.0
2010-03-29 11:40:00,92.46,92.53,92.44,92.52,7400.0,52.9071,52.9471,52.8956,52.9414,7400.0
2010-03-29 11:50:00,92.51,92.54,92.4,92.5,9600.0,52.9357,52.9529,52.8727,52.93,9600.0
2010-03-29 12:00:00,92.48,92.66,92.47,92.61,23100.0,52.9185,53.0215,52.9128,52.9929,23100.0
2010-03-29 12:10:00,92.59,92.64,92.55,92.55,10700.0,52.9815,53.0101,52.9586,52.9586,10700.0
2010-03-29 12:20:00,92.55,92.55,92.42,92.55,6600.0,52.9586,52.9586,52.8842,52.9586,6600.0
2010-03-29 12:30:00,92.54,92.61,92.41,92.43,15800.0,52.9529,52.9929,52.8785,52.8899,15800.0
2010-03-29 12:40:00,92.42,92.61,92.39,92.59,34300.0,52.8842,52.9929,52.867,52.9815,34300.0
2010-03-29 12:50:00,92.6,92.63,92.55,92.61,16600.0,52.9872,53.0044,52.9586,52.9929,16600.0
2010-03-29 13:00:00,92.61,92.66,92.53,92.58,15600.0,52.9929,53.0215,52.9471,52.9757,15600.0
2010-03-29 13:10:00,92.59,92.7,92.59,92.66,6500.0,52.9815,53.0444,52.9815,53.0215,6500.0
2010-03-29 13:20:00,92.67,92.69,92.64,92.66,4200.0,53.0272,53.0387,53.0101,53.0215,4200.0
2010-03-29 13:30:00,92.68,92.71,92.53,92.58,21700.0,53.033,53.0501,52.9471,52.9757,21700.0
2010-03-29 13:40:00,92.56,92.6,92.45,92.58,11500.0,52.9643,52.9872,52.9014,52.9757,11500.0
2010-03-29 13:50:00,92.57,92.61,92.47,92.51,16700.0,52.97,52.9929,52.9128,52.9357,16700.0
2010-03-29 14:00:00,92.49,92.63,92.48,92.53,19500.0,52.9242,53.0044,52.9185,52.9471,19500.0
2010-03-29 14:10:00,92.54,92.57,92.46,92.53,35800.0,52.9529,52.97,52.9071,52.9471,35800.0
2010-03-29 14:20:00,92.5,92.59,92.44,92.55,40400.0,52.93,52.9815,52.8956,52.9586,40400.0
2010-03-29 14:30:00,92.51,92.6,92.44,92.52,23900.0,52.9357,52.9872,52.8956,52.9414,23900.0
2010-03-29 14:40:00,92.51,92.51,92.38,92.47,16100.0,52.9357,52.9357,52.8613,52.9128,16100.0
2010-03-29 14:50:00,92.47,92.58,92.4,92.57,21800.0,52.9128,52.9757,52.8727,52.97,21800.0
2010-03-29 15:00:00,92.56,92.68,92.56,92.68,14100.0,52.9643,53.033,52.9643,53.033,14100.0
2010-03-29 15:10:00,92.66,92.78,92.63,92.72,24700.0,53.0215,53.0902,53.0044,53.0559,24700.0
2010-03-29 15:20:00,92.72,92.78,92.66,92.66,35700.0,53.0559,53.0902,53.0215,53.0215,35700.0
2010-03-29 15:30:00,92.66,92.68,92.53,92.53,28200.0,53.0215,53.033,52.9471,52.9471,28200.0
2010-03-29 15:40:00,92.53,92.65,92.51,92.62,49500.0,52.9471,53.0158,52.9357,52.9986,49500.0
2010-03-29 15:50:00,92.62,92.65,92.53,92.63,103000.0,52.9986,53.0158,52.9471,53.0044,103000.0
2010-03-30 09:30:00,92.75,93.28,92.75,93.19,30500.0,53.073,53.3763,53.073,53.3248,30500.0
2010-03-30 09:40:00,93.15,93.17,92.66,92.87,34600.0,53.3019,53.3134,53.0215,53.1417,34600.0
2010-03-30 09:50:00,92.89,93.25,92.73,93.19,35000.0,53.1531,53.3591,53.0616,53.3248,35000.0
2010-03-30 10:00:00,93.23,93.46,92.99,93.29,51900.0,53.3477,53.4793,53.2104,53.382,51900.0
2010-03-30 10:10:00,93.3,93.54,93.27,93.3,27900.0,53.3877,53.5251,53.3706,53.3877,27900.0
2010-03-30 10:20:00,93.29,93.32,92.98,93.01,28800.0,53.382,53.3992,53.2046,53.2218,28800.0
2010-03-30 10:30:00,93.05,93.12,92.97,93.12,13300.0,53.2447,53.2847,53.1989,53.2847,13300.0
2010-03-30 10:40:00,93.14,93.14,92.96,93.07,20600.0,53.2962,53.2962,53.1932,53.2561,20600.0
2010-03-30 10:50:00,93.09,93.19,92.81,92.81,29200.0,53.2676,53.3248,53.1074,53.1074,29200.0
2010-03-30 11:00:00,92.85,92.86,92.59,92.79,29600.0,53.1302,53.136,52.9815,53.0959,29600.0
2010-03-30 11:10:00,92.79,92.82,92.6,92.7,29800.0,53.0959,53.1131,52.9872,53.0444,29800.0
2010-03-30 11:20:00,92.7,92.88,92.58,92.83,20800.0,53.0444,53.1474,52.9757,53.1188,20800.0
2010-03-30 11:30:00,92.89,92.89,92.55,92.72,24700.0,53.1531,53.1531,52.9586,53.0559,24700.0
2010-03-30 11:40:00,92.73,92.98,92.71,92.98,17400.0,53.0616,53.2046,53.0501,53.2046,17400.0
2010-03-30 11:50:00,92.98,93.01,92.85,92.95,20300.0,53.2046,53.2218,53.1302,53.1875,20300.0
2010-03-30 12:00:00,92.94,93.13,92.92,93.08,29400.0,53.1817,53.2905,53.1703,53.2619,29400.0
2010-03-30 12:10:00,93.08,93.09,92.94,92.97,26400.0,53.2619,53.2676,53.1817,53.1989,26400.0
2010-03-30 12:20:00,93.02,93.43,92.99,93.43,21600.0,53.2275,53.4621,53.2104,53.4621,21600.0
2010-03-30 12:30:00,93.44,93.44,93.17,93.19,21300.0,53.4678,53.4678,53.3134,53.3248,21300.0
2010-03-30 12:40:00,93.21,93.36,93.19,93.27,34600.0,53.3362,53.4221,53.3248,53.3706,34600.0
2010-03-30 12:50:00,93.28,93.35,93.21,93.26,43300.0,53.3763,53.4164,53.3362,53.3649,43300.0
2010-03-30 13:00:00,93.27,93.4,93.2,93.35,32000.0,53.3706,53.445,53.3305,53.4164,32000.0
2010-03-30 13:10:00,93.35,93.38,93.3,93.35,24700.0,53.4164,53.4335,53.3877,53.4164,24700.0
2010-03-30 13:20:00,93.32,93.32,93.1,93.21,27800.0,53.3992,53.3992,53.2733,53.3362,27800.0
2010-03-30 13:30:00,93.22,93.22,93.12,93.14,23700.0,53.342,53.342,53.2847,53.2962,23700.0
2010-03-30 13:40:00,93.13,93.19,93.04,93.16,38700.0,53.2905,53.3248,53.239,53.3076,38700.0
2010-03-30 13:50:00,93.16,93.3,93.13,93.25,19400.0,53.3076,53.3877,53.2905,53.3591,19400.0
2010-03-30 14:00:00,93.26,93.31,93.15,93.31,25000.0,53.3649,53.3935,53.3019,53.3935,25000.0
2010-03-30 14:10:00,93.3,93.36,93.22,93.25,23500.0,53.3877,53.4221,53.342,53.3591,23500.0
2010-03-30 14:20:00,93.26,93.31,93.21,93.29,15300.0,53.3649,53.3935,53.3362,53.382,15300.0
2010-03-30 14:30:00,93.29,93.4,93.29,93.3,30000.0,53.382,53.445,53.382,53.3877,30000.0
2010-03-30 14:40:00,93.3,93.36,93.26,93.29,22900.0,53.3877,53.4221,53.3649,53.382,22900.0
2010-03-30 14:50:00,93.28,93.39,93.26,93.29,28300.0,53.3763,53.4392,53.3649,53.382,28300.0
2010-03-30 15:00:00,93.29,93.32,93.22,93.26,28100.0,53.382,53.3992,53.342,53.3649,28100.0
2010-03-30 15:10:00,93.25,93.31,93.2,93.22,32900.0,53.3591,53.3935,53.3305,53.342,32900.0
2010-03-30 15:20:00,93.22,93.25,92.97,93.21,42300.0,53.342,53.3591,53.1989,53.3362,42300.0
2010-03-30 15:30:00,93.2,93.29,93.15,93.2,47900.0,53.3305,53.382,53.3019,53.3305,47900.0
2010-03-30 15:40:00,93.19,93.29,93.1,93.24,69000.0,53.3248,53.382,53.2733,53.3534,69000.0
2010-03-30 15:50:00,93.25,93.26,93.15,93.17,92600.0,53.3591,53.3649,53.3019,53.3134,92600.0
2010-03-31 09:30:00,92.65,92.87,92.43,92.66,27600.0,53.0158,53.1417,52.8899,53.0215,27600.0
2010-03-31 09:40:00,92.6,92.72,92.22,92.25,28000.0,52.9872,53.0559,52.7697,52.7869,28000.0
2010-03-31 09:50:00,92.26,92.55,92.24,92.4,36900.0,52.7926,52.9586,52.7812,52.8727,36900.0
2010-03-31 10:00:00,92.46,92.49,92.23,92.32,31800.0,52.9071,52.9242,52.7755,52.827,31800.0
2010-03-31 10:10:00,92.33,92.71,92.22,92.57,39400.0,52.8327,53.0501,52.7697,52.97,39400.0
2010-03-31 10:20:00,92.62,92.81,92.49,92.6,23800.0,52.9986,53.1074,52.9242,52.9872,23800.0
2010-03-31 10:30:00,92.56,92.74,92.55,92.69,22100.0,52.9643,53.0673,52.9586,53.0387,22100.0
2010-03-31 10:40:00,92.67,92.72,92.42,92.51,17200.0,53.0272,53.0559,52.8842,52.9357,17200.0
2010-03-31 10:50:00,92.49,92.56,92.35,92.4,29400.0,52.9242,52.9643,52.8441,52.8727,29400.0
2010-03-31 11:00:00,92.39,92.63,92.33,92.61,27600.0,52.867,53.0044,52.8327,52.9929,27600.0
2010-03-31 11:10:00,92.6,92.61,92.32,92.35,25100.0,52.9872,52.9929,52.827,52.8441,25100.0
2010-03-31 11:20:00,92.35,92.5,92.27,92.44,31800.0,52.8441,52.93,52.7984,52.8956,31800.0
2010-03-31 11:30:00,92.45,92.72,92.44,92.63,28300.0,52.9014,53.0559,52.8956,53.0044,28300.0
2010-03-31 11:40:00,92.65,92.73,92.55,92.63,19900.0,53.0158,53.0616,52.9586,53.0044,19900.0
2010-03-31 11:50:00,92.64,92.74,92.59,92.65,10900.0,53.0101,53.0673,52.9815,53.0158,10900.0
2010-03-31 12:00:00,92.65,92.65,92.51,92.6,13900.0,53.0158,53.0158,52.9357,52.9872,13900.0
2010-03-31 12:10:00,92.59,92.76,92.59,92.72,8900.0,52.9815,53.0787,52.9815,53.0559,8900.0
2010-03-31 12:20:00,92.75,93.0,92.75,92.91,23900.0,53.073,53.2161,53.073,53.1646,23900.0
2010-03-31 12:30:00,92.9,93.17,92.88,93.14,30000.0,53.1589,53.3134,53.1474,53.2962,30000.0
2010-03-31 12:40:00,93.15,93.18,93.09,93.16,28100.0,53.3019,53.3191,53.2676,53.3076,28100.0
2010-03-31 12:50:00,93.15,93.17,93.0,93.06,25900.0,53.3019,53.3134,53.2161,53.2504,25900.0
2010-03-31 13:00:00,93.06,93.09,92.97,93.03,19400.0,53.2504,53.2676,53.1989,53.2332,19400.0
2010-03-31 13:10:00,93.04,93.11,93.02,93.06,10600.0,53.239,53.279,53.2275,53.2504,10600.0
2010-03-31 13:20:00,93.05,93.16,92.98,93.15,25300.0,53.2447,53.3076,53.2046,53.3019,25300.0
2010-03-31 13:30:00,93.15,93.17,92.87,92.89,14400.0,53.3019,53.3134,53.1417,53.1531,14400.0
2010-03-31 13:40:00,92.87,92.9,92.8,92.89,19900.0,53.1417,53.1589,53.1016,53.1531,19900.0
2010-03-31 13:50:00,92.86,92.94,92.82,92.89,15800.0,53.136,53.1817,53.1131,53.1531,15800.0
2010-03-31 14:00:00,92.92,92.97,92.88,92.95,12200.0,53.1703,53.1989,53.1474,53.1875,12200.0
2010-03-31 14:10:00,92.95,92.98,92.75,92.77,18600.0,53.1875,53.2046,53.073,53.0845,18600.0
2010-03-31 14:20:00,92.77,93.05,92.77,93.03,33400.0,53.0845,53.2447,53.0845,53.2332,33400.0
2010-03-31 14:30:00,93.04,93.08,92.89,92.99,25500.0,53.239,53.2619,53.1531,53.2104,25500.0
2010-03-31 14:40:00,92.99,93.03,92.92,92.92,19500.0,53.2104,53.2332,53.1703,53.1703,19500.0
2010-03-31 14:50:00,92.93,92.94,92.68,92.7,30100.0,53.176,53.1817,53.033,53.0444,30100.0
2010-03-31 15:00:00,92.69,92.72,92.53,92.63,31100.0,53.0387,53.0559,52.9471,53.0044,31100.0
2010-03-31 15:10:00,92.6,92.62,92.45,92.56,32200.0,52.9872,52.9986,52.9014,52.9643,32200.0
2010-03-31 15:20:00,92.56,92.6,92.42,92.58,59900.0,52.9643,52.9872,52.8842,52.9757,59900.0
2010-03-31 15:30:00,92.55,92.56,92.25,92.37,64800.0,52.9586,52.9643,52.7869,52.8556,64800.0
2010-03-31 15:40:00,92.37,92.37,91.92,91.94,105500.0,52.8556,52.8556,52.5981,52.6095,105500.0
2010-03-31 15:50:00,91.93,92.2,91.92,92.05,237900.0,52.6038,52.7583,52.5981,52.6725,237900.0
2010-04-01 09:30:00,92.45,92.62,92.34,92.44,29900.0,52.9014,52.9986,52.8384,52.8956,29900.0
2010-04-01 09:40:00,92.48,92.59,92.26,92.52,24300.0,52.9185,52.9815,52.7926,52.9414,24300.0
2010-04-01 09:50:00,92.52,92.64,92.33,92.38,13400.0,52.9414,53.0101,52.8327,52.8613,13400.0
2010-04-01 10:00:00,92.46,92.62,92.35,92.35,15800.0,52.9071,52.9986,52.8441,52.8441,15800.0
2010-04-01 10:10:00,92.35,92.44,92.08,92.15,20400.0,52.8441,52.8956,52.6896,52.7297,20400.0
2010-04-01 10:20:00,92.13,92.27,91.9,92.09,20400.0,52.7182,52.7984,52.5866,52.6954,20400.0
2010-04-01 10:30:00,92.08,92.29,92.05,92.29,21800.0,52.6896,52.8098,52.6725,52.8098,21800.0
2010-04-01 10:40:00,92.29,92.39,92.22,92.25,15100.0,52.8098,52.867,52.7697,52.7869,15100.0
2010-04-01 10:50:00,92.26,92.33,92.13,92.32,25000.0,52.7926,52.8327,52.7182,52.827,25000.0
2010-04-01 11:00:00,92.33,92.54,92.29,92.51,21300.0,52.8327,52.9529,52.8098,52.9357,21300.0
2010-04-01 11:10:00,92.53,92.53,92.43,92.47,24700.0,52.9471,52.9471,52.8899,52.9128,24700.0
2010-04-01 11:20:00,92.48,92.66,92.43,92.6,28700.0,52.9185,53.0215,52.8899,52.9872,28700.0
2010-04-01 11:30:00,92.6,92.65,92.52,92.56,14600.0,52.9872,53.0158,52.9414,52.9643,14600.0
2010-04-01 11:40:00,92.56,92.58,92.46,92.51,7400.0,52.9643,52.9757,52.9071,52.9357,7400.0
2010-04-01 11:50:00,92.51,92.53,92.39,92.39,10300.0,52.9357,52.9471,52.867,52.867,10300.0
2010-04-01 12:00:00,92.38,92.38,92.31,92.33,8800.0,52.8613,52.8613,52.8212,52.8327,8800.0
2010-04-01 12:10:00,92.35,92.39,92.3,92.35,5300.0,52.8441,52.867,52.8155,52.8441,5300.0
2010-04-01 12:20:00,92.35,92.37,92.23,92.26,6900.0,52.8441,52.8556,52.7755,52.7926,6900.0
2010-04-01 12:30:00,92.26,92.32,92.19,92.31,16600.0,52.7926,52.827,52.7526,52.8212,16600.0
2010-04-01 12:40:00,92.3,92.39,92.27,92.39,11800.0,52.8155,52.867,52.7984,52.867,11800.0
2010-04-01 12:50:00,92.42,92.42,92.25,92.25,16200.0,52.8842,52.8842,52.7869,52.7869,16200.0
2010-04-01 13:00:00,92.27,92.33,92.21,92.33,20700.0,52.7984,52.8327,52.764,52.8327,20700.0
2010-04-01 13:10:00,92.35,92.39,92.32,92.37,5200.0,52.8441,52.867,52.827,52.8556,5200.0
2010-04-01 13:20:00,92.35,92.35,92.16,92.16,9700.0,52.8441,52.8441,52.7354,52.7354,9700.0
2010-04-01 13:30:00,92.16,92.21,92.14,92.19,9800.0,52.7354,52.764,52.724,52.7526,9800.0
2010-04-01 13:40:00,92.19,92.21,91.88,91.95,13800.0,52.7526,52.764,52.5752,52.6152,13800.0
2010-04-01 13:50:00,91.94,92.01,91.86,91.87,14900.0,52.6095,52.6496,52.5637,52.5695,14900.0
2010-04-01 14:00:00,91.88,92.0,91.83,91.98,35000.0,52.5752,52.6439,52.5466,52.6324,35000.0
2010-04-01 14:10:00,91.99,92.24,91.99,92.21,18200.0,52.6381,52.7812,52.6381,52.764,18200.0
2010-04-01 14:20:00,92.22,92.28,92.08,92.13,25800.0,52.7697,52.8041,52.6896,52.7182,25800.0
2010-04-01 14:30:00,92.11,92.18,91.83,91.89,21600.0,52.7068,52.7469,52.5466,52.5809,21600.0
2010-04-01 14:40:00,91.85,91.96,91.76,91.8,26300.0,52.558,52.621,52.5065,52.5294,26300.0
2010-04-01 14:50:00,91.82,92.0,91.75,91.88,19500.0,52.5409,52.6439,52.5008,52.5752,19500.0
2010-04-01 15:00:00,91.87,91.95,91.8,91.89,21000.0,52.5695,52.6152,52.5294,52.5809,21000.0
2010-04-01 15:10:00,91.89,91.97,91.84,91.84,17800.0,52.5809,52.6267,52.5523,52.5523,17800.0
2010-04-01 15:20:00,91.86,91.96,91.8,91.83,25900.0,52.5637,52.621,52.5294,52.5466,25900.0
2010-04-01 15:30:00,91.82,92.16,91.82,92.06,59400.0,52.5409,52.7354,52.5409,52.6782,59400.0
2010-04-01 15:40:00,92.07,92.21,92.02,92.14,57600.0,52.6839,52.764,52.6553,52.724,57600.0
2010-04-01 15:50:00,92.14,92.4,92.05,92.38,114200.0,52.724,52.8727,52.6725,52.8613,114200.0
2010-04-05 09:30:00,92.81,93.1,92.61,92.69,22500.0,53.1074,53.2733,52.9929,53.0387,22500.0
2010-04-05 09:40:00,92.66,92.88,92.56,92.88,13100.0,53.0215,53.1474,52.9643,53.1474,13100.0
2010-04-05 09:50:00,92.91,92.96,92.75,92.8,9600.0,53.1646,53.1932,53.073,53.1016,9600.0
2010-04-05 10:00:00,92.84,93.1,92.82,93.04,15400.0,53.1245,53.2733,53.1131,53.239,15400.0
2010-04-05 10:10:00,93.05,93.41,93.02,93.16,13700.0,53.2447,53.4507,53.2275,53.3076,13700.0
2010-04-05 10:20:00,93.21,93.42,93.18,93.32,17800.0,53.3362,53.4564,53.3191,53.3992,17800.0
2010-04-05 10:30:00,93.35,93.66,93.35,93.55,21500.0,53.4164,53.5937,53.4164,53.5308,21500.0
2010-04-05 10:40:00,93.55,93.71,93.55,93.58,15800.0,53.5308,53.6223,53.5308,53.548,15800.0
2010-04-05 10:50:00,93.56,93.67,93.45,93.45,11900.0,53.5365,53.5995,53.4736,53.4736,11900.0
2010-04-05 11:00:00,93.48,93.48,93.34,93.42,31500.0,53.4907,53.4907,53.4106,53.4564,31500.0
2010-04-05 11:10:00,93.44,93.52,93.44,93.48,20800.0,53.4678,53.5136,53.4678,53.4907,20800.0
2010-04-05 11:20:00,93.48,93.77,93.48,93.77,23200.0,53.4907,53.6567,53.4907,53.6567,23200.0
2010-04-05 11:30:00,93.77,93.77,93.58,93.68,23400.0,53.6567,53.6567,53.548,53.6052,23400.0
2010-04-05 11:40:00,93.72,93.82,93.71,93.78,14900.0,53.6281,53.6853,53.6223,53.6624,14900.0
2010-04-05 11:50:00,93.77,94.15,93.77,94.11,30900.0,53.6567,53.8741,53.6567,53.8512,30900.0
2010-04-05 12:00:00,94.11,94.13,93.81,93.83,22500.0,53.8512,53.8627,53.6796,53.691,22500.0
2010-04-05 12:10:00,93.8,93.81,93.57,93.61,11800.0,53.6738,53.6796,53.5422,53.5651,11800.0
2010-04-05 12:20:00,93.64,93.71,93.6,93.69,13900.0,53.5823,53.6223,53.5594,53.6109,13900.0
2010-04-05 12:30:00,93.71,93.81,93.71,93.71,8000.0,53.6223,53.6796,53.6223,53.6223,8000.0
2010-04-05 12:40:00,93.74,93.78,93.63,93.66,10400.0,53.6395,53.6624,53.5766,53.5937,10400.0
2010-04-05 12:50:00,93.68,93.69,93.58,93.61,12000.0,53.6052,53.6109,53.548,53.5651,12000.0
2010-04-05 13:00:00,93.62,93.64,93.35,93.4,17600.0,53.5708,53.5823,53.4164,53.445,17600.0
2010-04-05 13:10:00,93.41,93.52,93.4,93.46,11500.0,53.4507,53.5136,53.445,53.4793,11500.0
2010-04-05 13:20:00,93.46,93.55,93.44,93.53,14900.0,53.4793,53.5308,53.4678,53.5193,14900.0
2010-04-05 13:30:00,93.55,93.64,93.43,93.43,14000.0,53.5308,53.5823,53.4621,53.4621,14000.0
2010-04-05 13:40:00,93.43,93.43,93.25,93.33,24600.0,53.4621,53.4621,53.3591,53.4049,24600.0
2010-04-05 13:50:00,93.34,93.59,93.33,93.56,16400.0,53.4106,53.5537,53.4049,53.5365,16400.0
2010-04-05 14:00:00,93.57,93.57,93.43,93.46,12800.0,53.5422,53.5422,53.4621,53.4793,12800.0
2010-04-05 14:10:00,93.46,93.48,93.35,93.38,11000.0,53.4793,53.4907,53.4164,53.4335,11000.0
2010-04-05 14:20:00,93.37,93.53,93.35,93.41,23200.0,53.4278,53.5193,53.4164,53.4507,23200.0
2010-04-05 14:30:00,93.44,93.46,93.34,93.39,26900.0,53.4678,53.4793,53.4106,53.4392,26900.0
2010-04-05 14:40:00,93.44,93.49,93.41,93.45,44400.0,53.4678,53.4965,53.4507,53.4736,44400.0
2010-04-05 14:50:00,93.46,93.54,93.36,93.37,27700.0,53.4793,53.5251,53.4221,53.4278,27700.0
2010-04-05 15:00:00,93.36,93.38,93.27,93.31,37600.0,53.4221,53.4335,53.3706,53.3935,37600.0
2010-04-05 15:10:00,93.3,93.47,93.3,93.43,29500.0,53.3877,53.485,53.3877,53.4621,29500.0
2010-04-05 15:20:00,93.43,93.48,93.37,93.37,37200.0,53.4621,53.4907,53.4278,53.4278,37200.0
2010-04-05 15:30:00,93.35,93.5,93.34,93.41,33700.0,53.4164,53.5022,53.4106,53.4507,33700.0
2010-04-05 15:40:00,93.43,93.82,93.42,93.73,65000.0,53.4621,53.6853,53.4564,53.6338,65000.0
2010-04-05 15:50:00,93.72,93.78,93.54,93.74,136900.0,53.6281,53.6624,53.5251,53.6395,136900.0
2010-04-06 09:30:00,93.1,93.56,92.98,93.46,30700.0,53.2733,53.5365,53.2046,53.4793,30700.0
2010-04-06 09:40:00,93.46,93.72,93.33,93.69,9800.0,53.4793,53.6281,53.4049,53.6109,9800.0
2010-04-06 09:50:00,93.71,93.71,93.53,93.61,8400.0,53.6223,53.6223,53.5193,53.5651,8400.0
2010-04-06 10:00:00,93.61,94.26,93.6,94.17,37400.0,53.5651,53.9371,53.5594,53.8856,37400.0
2010-04-06 10:10:00,94.17,94.42,94.03,94.41,21600.0,53.8856,54.0286,53.8055,54.0229,21600.0
2010-04-06 10:20:00,94.37,94.5,94.26,94.39,26900.0,54.0,54.0744,53.9371,54.0115,26900.0
2010-04-06 10:30:00,94.46,94.81,94.46,94.65,18600.0,54.0515,54.2518,54.0515,54.1602,18600.0
2010-04-06 10:40:00,94.64,94.77,94.6,94.68,40300.0,54.1545,54.2289,54.1316,54.1774,40300.0
2010-04-06 10:50:00,94.67,94.76,94.56,94.69,29700.0,54.1717,54.2232,54.1087,54.1831,29700.0
2010-04-06 11:00:00,94.71,94.72,94.53,94.57,30100.0,54.1946,54.2003,54.0916,54.1145,30100.0
2010-04-06 11:10:00,94.57,94.62,94.47,94.48,33100.0,54.1145,54.1431,54.0572,54.063,33100.0
2010-04-06 11:20:00,94.48,94.62,94.38,94.61,49100.0,54.063,54.1431,54.0057,54.1373,49100.0
2010-04-06 11:30:00,94.6,94.83,94.56,94.66,48000.0,54.1316,54.2632,54.1087,54.166,48000.0
2010-04-06 11:40:00,94.67,94.74,94.55,94.61,20500.0,54.1717,54.2117,54.103,54.1373,20500.0
2010-04-06 11:50:00,94.6,94.68,94.43,94.58,19100.0,54.1316,54.1774,54.0343,54.1202,19100.0
2010-04-06 12:00:00,94.57,94.61,94.49,94.58,7400.0,54.1145,54.1373,54.0687,54.1202,7400.0
2010-04-06 12:10:00,94.58,94.78,94.58,94.72,13400.0,54.1202,54.2346,54.1202,54.2003,13400.0
2010-04-06 12:20:00,94.72,94.97,94.67,94.96,14600.0,54.2003,54.3433,54.1717,54.3376,14600.0
2010-04-06 12:30:00,94.93,94.96,94.69,94.78,10200.0,54.3205,54.3376,54.1831,54.2346,10200.0
2010-04-06 12:40:00,94.78,94.93,94.78,94.92,6400.0,54.2346,54.3205,54.2346,54.3147,6400.0
2010-04-06 12:50:00,94.83,94.94,94.78,94.94,9100.0,54.2632,54.3262,54.2346,54.3262,9100.0
2010-04-06 13:00:00,94.94,95.06,94.9,95.05,14900.0,54.3262,54.3948,54.3033,54.3891,14900.0
2010-04-06 13:10:00,95.05,95.17,94.85,94.85,12900.0,54.3891,54.4578,54.2747,54.2747,12900.0
2010-04-06 13:20:00,94.84,94.89,94.74,94.74,8500.0,54.269,54.2976,54.2117,54.2117,8500.0
2010-04-06 13:30:00,94.74,94.75,94.54,94.6,9500.0,54.2117,54.2175,54.0973,54.1316,9500.0
2010-04-06 13:40:00,94.59,94.65,94.43,94.46,10000.0,54.1259,54.1602,54.0343,54.0515,10000.0
2010-04-06 13:50:00,94.44,94.56,94.4,94.44,14100.0,54.0401,54.1087,54.0172,54.0401,14100.0
2010-04-06 14:00:00,94.44,94.7,94.43,94.66,20500.0,54.0401,54.1888,54.0343,54.166,20500.0
2010-04-06 14:10:00,94.69,94.84,94.65,94.81,14900.0,54.1831,54.269,54.1602,54.2518,14900.0
2010-04-06 14:20:00,94.82,94.83,94.64,94.78,26600.0,54.2575,54.2632,54.1545,54.2346,26600.0
2010-04-06 14:30:00,94.79,94.88,94.78,94.83,16300.0,54.2403,54.2918,54.2346,54.2632,16300.0
2010-04-06 14:40:00,94.84,94.89,94.69,94.71,21500.0,54.269,54.2976,54.1831,54.1946,21500.0
2010-04-06 14:50:00,94.71,94.8,94.63,94.71,18700.0,54.1946,54.2461,54.1488,54.1946,18700.0
2010-04-06 15:00:00,94.71,94.74,94.62,94.67,30400.0,54.1946,54.2117,54.1431,54.1717,30400.0
2010-04-06 15:10:00,94.67,94.7,94.62,94.64,37300.0,54.1717,54.1888,54.1431,54.1545,37300.0
2010-04-06 15:20:00,94.65,94.68,94.48,94.48,29300.0,54.1602,54.1774,54.063,54.063,29300.0
2010-04-06 15:30:00,94.48,94.67,94.45,94.58,39800.0,54.063,54.1717,54.0458,54.1202,39800.0
2010-04-06 15:40:00,94.59,94.66,94.51,94.52,81600.0,54.1259,54.166,54.0801,54.0858,81600.0
2010-04-06 15:50:00,94.53,94.71,94.36,94.65,169700.0,54.0916,54.1946,53.9943,54.1602,169700.0
2010-04-07 09:30:00,94.42,94.94,94.17,94.7,30600.0,54.0286,54.3262,53.8856,54.1888,30600.0
2010-04-07 09:40:00,94.63,94.66,94.39,94.6,18500.0,54.1488,54.166,54.0115,54.1316,18500.0
2010-04-07 09:50:00,94.54,94.79,94.5,94.59,22600.0,54.0973,54.2403,54.0744,54.1259,22600.0
2010-04-07 10:00:00,94.61,94.75,94.4,94.65,33100.0,54.1373,54.2175,54.0172,54.1602,33100.0
2010-04-07 10:10:00,94.67,94.67,94.47,94.53,18800.0,54.1717,54.1717,54.0572,54.0916,18800.0
2010-04-07 10:20:00,94.55,94.65,94.44,94.59,25000.0,54.103,54.1602,54.0401,54.1259,25000.0
2010-04-07 10:30:00,94.55,94.57,94.37,94.37,25700.0,54.103,54.1145,54.0,54.0,25700.0
2010-04-07 10:40:00,94.41,94.41,93.96,94.03,30700.0,54.0229,54.0229,53.7654,53.8055,30700.0
2010-04-07 10:50:00,94.04,94.23,94.02,94.19,24000.0,53.8112,53.9199,53.7997,53.897,24000.0
2010-04-07 11:00:00,94.12,94.28,93.99,94.27,23000.0,53.857,53.9485,53.7826,53.9428,23000.0
2010-04-07 11:10:00,94.26,94.61,94.24,94.57,14000.0,53.9371,54.1373,53.9256,54.1145,14000.0
2010-04-07 11:20:00,94.54,94.55,94.37,94.55,23700.0,54.0973,54.103,54.0,54.103,23700.0
2010-04-07 11:30:00,94.49,94.52,94.26,94.3,21700.0,54.0687,54.0858,53.9371,53.96,21700.0
2010-04-07 11:40:00,94.29,94.31,94.2,94.25,5600.0,53.9542,53.9657,53.9027,53.9313,5600.0
2010-04-07 11:50:00,94.21,94.45,94.21,94.3,13200.0,53.9085,54.0458,53.9085,53.96,13200.0
2010-04-07 12:00:00,94.34,94.4,94.3,94.31,9000.0,53.9828,54.0172,53.96,53.9657,9000.0
2010-04-07 12:10:00,94.38,94.43,94.3,94.38,23600.0,54.0057,54.0343,53.96,54.0057,23600.0
2010-04-07 12:20:00,94.35,94.4,94.28,94.33,9400.0,53.9886,54.0172,53.9485,53.9771,9400.0
2010-04-07 12:30:00,94.32,94.36,94.25,94.34,21300.0,53.9714,53.9943,53.9313,53.9828,21300.0
2010-04-07 12:40:00,94.29,94.35,94.25,94.25,8400.0,53.9542,53.9886,53.9313,53.9313,8400.0
2010-04-07 12:50:00,94.29,94.57,94.25,94.55,56400.0,53.9542,54.1145,53.9313,54.103,56400.0
2010-04-07 13:00:00,94.55,94.7,94.51,94.52,23000.0,54.103,54.1888,54.0801,54.0858,23000.0
2010-04-07 13:10:00,94.5,94.66,94.46,94.51,21000.0,54.0744,54.166,54.0515,54.0801,21000.0
2010-04-07 13:20:00,94.52,94.58,94.48,94.57,9800.0,54.0858,54.1202,54.063,54.1145,9800.0
2010-04-07 13:30:00,94.54,94.56,94.39,94.39,12800.0,54.0973,54.1087,54.0115,54.0115,12800.0
2010-04-07 13:40:00,94.39,94.5,94.09,94.21,19500.0,54.0115,54.0744,53.8398,53.9085,19500.0
2010-04-07 13:50:00,94.18,94.23,94.08,94.13,11200.0,53.8913,53.9199,53.8341,53.8627,11200.0
2010-04-07 14:00:00,94.21,94.22,94.06,94.16,17100.0,53.9085,53.9142,53.8226,53.8798,17100.0
2010-04-07 14:10:00,94.16,94.19,94.06,94.15,40500.0,53.8798,53.897,53.8226,53.8741,40500.0
2010-04-07 14:20:00,94.16,94.19,93.94,94.03,31300.0,53.8798,53.897,53.754,53.8055,31300.0
2010-04-07 14:30:00,94.0,94.1,93.92,93.99,51200.0,53.7883,53.8455,53.7425,53.7826,51200.0
2010-04-07 14:40:00,93.99,94.09,93.92,93.95,16300.0,53.7826,53.8398,53.7425,53.7597,16300.0
2010-04-07 14:50:00,93.93,93.97,93.76,93.85,25900.0,53.7482,53.7711,53.651,53.7025,25900.0
2010-04-07 15:00:00,93.82,93.83,93.44,93.46,45500.0,53.6853,53.691,53.4678,53.4793,45500.0
2010-04-07 15:10:00,93.45,93.45,93.17,93.36,48300.0,53.4736,53.4736,53.3134,53.4221,48300.0
2010-04-07 15:20:00,93.35,93.35,93.15,93.21,40400.0,53.4164,53.4164,53.3019,53.3362,40400.0
2010-04-07 15:30:00,93.21,93.32,93.02,93.21,60700.0,53.3362,53.3992,53.2275,53.3362,60700.0
2010-04-07 15:40:00,93.21,93.22,92.94,93.14,84500.0,53.3362,53.342,53.1817,53.2962,84500.0
2010-04-07 15:50:00,93.14,93.33,93.11,93.27,182300.0,53.2962,53.4049,53.279,53.3706,182300.0
2010-04-08 09:30:00,93.08,93.47,92.63,93.16,45500.0,53.2619,53.485,53.0044,53.3076,45500.0
2010-04-08 09:40:00,93.15,93.3,92.83,93.07,20800.0,53.3019,53.3877,53.1188,53.2561,20800.0
2010-04-08 09:50:00,93.02,93.34,93.0,93.14,21100.0,53.2275,53.4106,53.2161,53.2962,21100.0
2010-04-08 10:00:00,93.14,93.29,92.99,93.11,27500.0,53.2962,53.382,53.2104,53.279,27500.0
2010-04-08 10:10:00,93.14,93.19,92.98,93.07,13500.0,53.2962,53.3248,53.2046,53.2561,13500.0
2010-04-08 10:20:00,93.04,93.04,92.91,92.96,26200.0,53.239,53.239,53.1646,53.1932,26200.0
2010-04-08 10:30:00,92.95,93.08,92.91,92.92,34100.0,53.1875,53.2619,53.1646,53.1703,34100.0
2010-04-08 10:40:00,92.92,92.99,92.88,92.94,8900.0,53.1703,53.2104,53.1474,53.1817,8900.0
2010-04-08 10:50:00,92.96,93.0,92.88,92.92,21600.0,53.1932,53.2161,53.1474,53.1703,21600.0
2010-04-08 11:00:00,92.93,93.11,92.87,93.0,27000.0,53.176,53.279,53.1417,53.2161,27000.0
2010-04-08 11:10:00,92.99,93.0,92.93,92.94,9300.0,53.2104,53.2161,53.176,53.1817,9300.0
2010-04-08 11:20:00,92.96,93.03,92.82,92.82,9400.0,53.1932,53.2332,53.1131,53.1131,9400.0
2010-04-08 11:30:00,92.82,93.0,92.82,92.96,11500.0,53.1131,53.2161,53.1131,53.1932,11500.0
2010-04-08 11:40:00,92.98,93.07,92.95,93.03,20600.0,53.2046,53.2561,53.1875,53.2332,20600.0
2010-04-08 11:50:00,93.04,93.1,92.93,92.95,17700.0,53.239,53.2733,53.176,53.1875,17700.0
2010-04-08 12:00:00,92.94,93.15,92.89,93.0,21200.0,53.1817,53.3019,53.1531,53.2161,21200.0
2010-04-08 12:10:00,93.0,93.02,92.91,92.98,15400.0,53.2161,53.2275,53.1646,53.2046,15400.0
2010-04-08 12:20:00,93.02,93.12,92.99,93.05,19000.0,53.2275,53.2847,53.2104,53.2447,19000.0
2010-04-08 12:30:00,93.06,93.07,92.87,92.9,11100.0,53.2504,53.2561,53.1417,53.1589,11100.0
2010-04-08 12:40:00,92.92,92.95,92.78,92.93,18000.0,53.1703,53.1875,53.0902,53.176,18000.0
2010-04-08 12:50:00,92.97,93.02,92.9,93.0,5800.0,53.1989,53.2275,53.1589,53.2161,5800.0
2010-04-08 13:00:00,93.01,93.09,92.98,92.98,7100.0,53.2218,53.2676,53.2046,53.2046,7100.0
2010-04-08 13:10:00,92.98,93.0,92.91,92.91,12500.0,53.2046,53.2161,53.1646,53.1646,12500.0
2010-04-08 13:20:00,92.9,93.0,92.9,92.95,3300.0,53.1589,53.2161,53.1589,53.1875,3300.0
2010-04-08 13:30:00,92.94,93.09,92.91,93.04,8200.0,53.1817,53.2676,53.1646,53.239,8200.0
2010-04-08 13:40:00,93.04,93.06,92.93,92.98,21100.0,53.239,53.2504,53.176,53.2046,21100.0
2010-04-08 13:50:00,92.96,93.03,92.8,92.85,16300.0,53.1932,53.2332,53.1016,53.1302,16300.0
2010-04-08 14:00:00,92.85,92.94,92.85,92.93,9900.0,53.1302,53.1817,53.1302,53.176,9900.0
2010-04-08 14:10:00,92.92,92.92,92.81,92.82,17000.0,53.1703,53.1703,53.1074,53.1131,17000.0
2010-04-08 14:20:00,92.86,92.98,92.84,92.98,16000.0,53.136,53.2046,53.1245,53.2046,16000.0
2010-04-08 14:30:00,92.98,92.99,92.83,92.83,18300.0,53.2046,53.2104,53.1188,53.1188,18300.0
2010-04-08 14:40:00,92.85,92.91,92.77,92.87,36000.0,53.1302,53.1646,53.0845,53.1417,36000.0
2010-04-08 14:50:00,92.87,93.22,92.83,92.9,86900.0,53.1417,53.342,53.1188,53.1589,86900.0
2010-04-08 15:00:00,92.92,93.04,92.92,92.99,15600.0,53.1703,53.239,53.1703,53.2104,15600.0
2010-04-08 15:10:00,93.0,93.06,92.92,93.03,13400.0,53.2161,53.2504,53.1703,53.2332,13400.0
2010-04-08 15:20:00,93.04,93.1,92.93,92.93,24300.0,53.239,53.2733,53.176,53.176,24300.0
2010-04-08 15:30:00,92.95,93.05,92.91,92.94,28300.0,53.1875,53.2447,53.1646,53.1817,28300.0
2010-04-08 15:40:00,92.92,93.1,92.83,93.09,80400.0,53.1703,53.2733,53.1188,53.2676,80400.0
2010-04-08 15:50:00,93.1,93.12,92.94,93.02,83900.0,53.2733,53.2847,53.1817,53.2275,83900.0
2010-04-09 09:30:00,93.26,93.81,92.97,93.71,27300.0,53.3649,53.6796,53.1989,53.6223,27300.0
2010-04-09 09:40:00,93.69,93.77,93.13,93.15,22200.0,53.6109,53.6567,53.2905,53.3019,22200.0
2010-04-09 09:50:00,93.15,93.87,93.14,93.68,32400.0,53.3019,53.7139,53.2962,53.6052,32400.0
2010-04-09 10:00:00,93.69,93.9,93.65,93.7,9400.0,53.6109,53.7311,53.588,53.6166,9400.0
2010-04-09 10:10:00,93.69,93.77,93.49,93.73,22300.0,53.6109,53.6567,53.4965,53.6338,22300.0
2010-04-09 10:20:00,93.74,93.85,93.41,93.57,25900.0,53.6395,53.7025,53.4507,53.5422,25900.0
2010-04-09 10:30:00,93.58,93.72,93.45,93.7,24900.0,53.548,53.6281,53.4736,53.6166,24900.0
2010-04-09 10:40:00,93.69,94.28,93.67,94.16,31900.0,53.6109,53.9485,53.5995,53.8798,31900.0
2010-04-09 10:50:00,94.18,94.3,93.86,93.96,25500.0,53.8913,53.96,53.7082,53.7654,25500.0
2010-04-09 11:00:00,93.93,94.12,93.9,94.1,11900.0,53.7482,53.857,53.7311,53.8455,11900.0
2010-04-09 11:10:00,94.11,94.21,94.04,94.14,12600.0,53.8512,53.9085,53.8112,53.8684,12600.0
2010-04-09 11:20:00,94.14,94.35,94.08,94.27,20600.0,53.8684,53.9886,53.8341,53.9428,20600.0
2010-04-09 11:30:00,94.27,94.34,94.18,94.27,11200.0,53.9428,53.9828,53.8913,53.9428,11200.0
2010-04-09 11:40:00,94.27,94.31,93.99,94.0,41900.0,53.9428,53.9657,53.7826,53.7883,41900.0
2010-04-09 11:50:00,94.01,94.22,94.01,94.2,7600.0,53.794,53.9142,53.794,53.9027,7600.0
2010-04-09 12:00:00,94.22,94.24,94.14,94.16,3200.0,53.9142,53.9256,53.8684,53.8798,3200.0
2010-04-09 12:10:00,94.17,94.32,94.1,94.27,13400.0,53.8856,53.9714,53.8455,53.9428,13400.0
2010-04-09 12:20:00,94.32,94.58,94.31,94.58,27900.0,53.9714,54.1202,53.9657,54.1202,27900.0
2010-04-09 12:30:00,94.6,94.74,94.46,94.47,18000.0,54.1316,54.2117,54.0515,54.0572,18000.0
2010-04-09 12:40:00,94.47,94.54,94.41,94.48,5300.0,54.0572,54.0973,54.0229,54.063,5300.0
2010-04-09 12:50:00,94.46,94.46,94.25,94.3,13000.0,54.0515,54.0515,53.9313,53.96,13000.0
2010-04-09 13:00:00,94.3,94.3,93.99,94.05,35700.0,53.96,53.96,53.7826,53.8169,35700.0
2010-04-09 13:10:00,94.06,94.23,93.99,94.23,6800.0,53.8226,53.9199,53.7826,53.9199,6800.0
2010-04-09 13:20:00,94.26,94.26,94.15,94.16,5500.0,53.9371,53.9371,53.8741,53.8798,5500.0
2010-04-09 13:30:00,94.14,94.32,94.12,94.32,16800.0,53.8684,53.9714,53.857,53.9714,16800.0
2010-04-09 13:40:00,94.34,94.42,94.31,94.37,9400.0,53.9828,54.0286,53.9657,54.0,9400.0
2010-04-09 13:50:00,94.36,94.41,94.13,94.18,12500.0,53.9943,54.0229,53.8627,53.8913,12500.0
2010-04-09 14:00:00,94.18,94.18,94.01,94.09,11600.0,53.8913,53.8913,53.794,53.8398,11600.0
2010-04-09 14:10:00,94.1,94.18,94.04,94.08,6000.0,53.8455,53.8913,53.8112,53.8341,6000.0
2010-04-09 14:20:00,94.09,94.12,94.01,94.04,4500.0,53.8398,53.857,53.794,53.8112,4500.0
2010-04-09 14:30:00,94.02,94.07,93.98,94.02,9100.0,53.7997,53.8283,53.7768,53.7997,9100.0
2010-04-09 14:40:00,94.04,94.2,94.04,94.15,7700.0,53.8112,53.9027,53.8112,53.8741,7700.0
2010-04-09 14:50:00,94.16,94.2,94.0,94.08,7400.0,53.8798,53.9027,53.7883,53.8341,7400.0
2010-04-09 15:00:00,94.07,94.08,93.97,93.97,10100.0,53.8283,53.8341,53.7711,53.7711,10100.0
2010-04-09 15:10:00,94.0,94.03,93.93,94.01,13500.0,53.7883,53.8055,53.7482,53.794,13500.0
2010-04-09 15:20:00,94.0,94.32,93.88,94.3,24400.0,53.7883,53.9714,53.7196,53.96,24400.0
2010-04-09 15:30:00,94.31,94.38,94.19,94.32,29600.0,53.9657,54.0057,53.897,53.9714,29600.0
2010-04-09 15:40:00,94.29,94.45,94.15,94.45,62200.0,53.9542,54.0458,53.8741,54.0458,62200.0
2010-04-09 15:50:00,94.45,94.63,94.36,94.6,153900.0,54.0458,54.1488,53.9943,54.1316,153900.0
2010-04-12 09:30:00,94.44,94.77,94.26,94.39,26600.0,54.0401,54.2289,53.9371,54.0115,26600.0
2010-04-12 09:40:00,94.35,94.48,94.16,94.23,20800.0,53.9886,54.063,53.8798,53.9199,20800.0
2010-04-12 09:50:00,94.22,94.23,93.98,94.11,11800.0,53.9142,53.9199,53.7768,53.8512,11800.0
2010-04-12 10:00:00,94.07,94.36,94.07,94.22,17500.0,53.8283,53.9943,53.8283,53.9142,17500.0
2010-04-12 10:10:00,94.23,94.4,94.08,94.09,15900.0,53.9199,54.0172,53.8341,53.8398,15900.0
2010-04-12 10:20:00,94.12,94.15,93.84,94.1,26500.0,53.857,53.8741,53.6967,53.8455,26500.0
2010-04-12 10:30:00,94.07,94.14,94.03,94.1,8300.0,53.8283,53.8684,53.8055,53.8455,8300.0
2010-04-12 10:40:00,94.14,94.24,94.07,94.2,15700.0,53.8684,53.9256,53.8283,53.9027,15700.0
2010-04-12 10:50:00,94.22,94.28,94.12,94.17,9900.0,53.9142,53.9485,53.857,53.8856,9900.0
2010-04-12 11:00:00,94.2,94.27,94.18,94.23,6700.0,53.9027,53.9428,53.8913,53.9199,6700.0
2010-04-12 11:10:00,94.22,94.28,94.06,94.09,10200.0,53.9142,53.9485,53.8226,53.8398,10200.0
2010-04-12 11:20:00,94.08,94.11,94.02,94.07,9400.0,53.8341,53.8512,53.7997,53.8283,9400.0
2010-04-12 11:30:00,94.07,94.28,94.06,94.25,14500.0,53.8283,53.9485,53.8226,53.9313,14500.0
2010-04-12 11:40:00,94.25,94.3,94.12,94.16,6500.0,53.9313,53.96,53.857,53.8798,6500.0
2010-04-12 11:50:00,94.18,94.22,94.02,94.07,7400.0,53.8913,53.9142,53.7997,53.8283,7400.0
2010-04-12 12:00:00,94.08,94.12,93.92,93.92,19800.0,53.8341,53.857,53.7425,53.7425,19800.0
2010-04-12 12:10:00,93.92,93.93,93.8,93.89,23100.0,53.7425,53.7482,53.6738,53.7253,23100.0
2010-04-12 12:20:00,93.89,93.93,93.82,93.85,13700.0,53.7253,53.7482,53.6853,53.7025,13700.0
2010-04-12 12:30:00,93.84,93.92,93.82,93.92,16000.0,53.6967,53.7425,53.6853,53.7425,16000.0
2010-04-12 12:40:00,93.89,93.89,93.83,93.86,11200.0,53.7253,53.7253,53.691,53.7082,11200.0
2010-04-12 12:50:00,93.89,93.99,93.87,93.98,9900.0,53.7253,53.7826,53.7139,53.7768,9900.0
2010-04-12 13:00:00,93.96,94.04,93.94,93.97,11600.0,53.7654,53.8112,53.754,53.7711,11600.0
2010-04-12 13:10:00,93.97,94.03,93.93,94.03,14700.0,53.7711,53.8055,53.7482,53.8055,14700.0
2010-04-12 13:20:00,94.05,94.11,93.99,94.02,11600.0,53.8169,53.8512,53.7826,53.7997,11600.0
2010-04-12 13:30:00,94.03,94.13,94.01,94.06,13400.0,53.8055,53.8627,53.794,53.8226,13400.0
2010-04-12 13:40:00,94.05,94.05,93.96,94.0,11800.0,53.8169,53.8169,53.7654,53.7883,11800.0
2010-04-12 13:50:00,94.0,94.04,93.9,93.92,24300.0,53.7883,53.8112,53.7311,53.7425,24300.0
2010-04-12 14:00:00,93.92,93.98,93.87,93.94,14400.0,53.7425,53.7768,53.7139,53.754,14400.0
2010-04-12 14:10:00,93.95,94.0,93.87,93.92,11000.0,53.7597,53.7883,53.7139,53.7425,11000.0
2010-04-12 14:20:00,93.9,93.98,93.9,93.91,15500.0,53.7311,53.7768,53.7311,53.7368,15500.0
2010-04-12 14:30:00,93.93,93.93,93.8,93.86,29100.0,53.7482,53.7482,53.6738,53.7082,29100.0
2010-04-12 14:40:00,93.87,93.97,93.82,93.9,25200.0,53.7139,53.7711,53.6853,53.7311,25200.0
2010-04-12 14:50:00,93.89,94.01,93.89,93.94,11600.0,53.7253,53.794,53.7253,53.754,11600.0
2010-04-12 15:00:00,93.94,94.01,93.91,93.95,19100.0,53.754,53.794,53.7368,53.7597,19100.0
2010-04-12 15:10:00,93.96,94.0,93.87,93.99,19200.0,53.7654,53.7883,53.7139,53.7826,19200.0
2010-04-12 15:20:00,93.98,94.0,93.79,93.79,35000.0,53.7768,53.7883,53.6681,53.6681,35000.0
2010-04-12 15:30:00,93.8,93.93,93.75,93.91,39900.0,53.6738,53.7482,53.6452,53.7368,39900.0
2010-04-12 15:40:00,93.91,93.96,93.79,93.96,68100.0,53.7368,53.7654,53.6681,53.7654,68100.0
2010-04-12 15:50:00,93.96,94.05,93.87,93.89,115200.0,53.7654,53.8169,53.7139,53.7253,115200.0
2010-04-13 09:30:00,94.01,94.14,93.85,94.1,21800.0,53.794,53.8684,53.7025,53.8455,21800.0
2010-04-13 09:40:00,94.1,94.34,93.97,93.97,16200.0,53.8455,53.9828,53.7711,53.7711,16200.0
2010-04-13 09:50:00,93.94,94.29,93.77,94.25,21400.0,53.754,53.9542,53.6567,53.9313,21400.0
2010-04-13 10:00:00,94.27,94.29,93.99,94.07,17200.0,53.9428,53.9542,53.7826,53.8283,17200.0
2010-04-13 10:10:00,94.05,94.23,94.05,94.1,15300.0,53.8169,53.9199,53.8169,53.8455,15300.0
2010-04-13 10:20:00,94.1,94.11,93.91,94.0,20700.0,53.8455,53.8512,53.7368,53.7883,20700.0
2010-04-13 10:30:00,94.0,94.25,93.94,94.08,71200.0,53.7883,53.9313,53.754,53.8341,71200.0
2010-04-13 10:40:00,94.1,94.4,94.04,94.36,31900.0,53.8455,54.0172,53.8112,53.9943,31900.0
2010-04-13 10:50:00,94.34,94.35,94.18,94.21,21200.0,53.9828,53.9886,53.8913,53.9085,21200.0
2010-04-13 11:00:00,94.21,94.36,94.14,94.36,20300.0,53.9085,53.9943,53.8684,53.9943,20300.0
2010-04-13 11:10:00,94.35,94.57,94.3,94.5,23600.0,53.9886,54.1145,53.96,54.0744,23600.0
2010-04-13 11:20:00,94.54,94.54,94.39,94.39,10500.0,54.0973,54.0973,54.0115,54.0115,10500.0
2010-04-13 11:30:00,94.4,94.7,94.39,94.53,33200.0,54.0172,54.1888,54.0115,54.0916,33200.0
2010-04-13 11:40:00,94.52,94.52,94.3,94.44,13900.0,54.0858,54.0858,53.96,54.0401,13900.0
2010-04-13 11:50:00,94.42,94.49,94.35,94.46,9200.0,54.0286,54.0687,53.9886,54.0515,9200.0
2010-04-13 12:00:00,94.46,94.62,94.43,94.53,19300.0,54.0515,54.1431,54.0343,54.0916,19300.0
2010-04-13 12:10:00,94.55,94.85,94.53,94.83,17800.0,54.103,54.2747,54.0916,54.2632,17800.0
2010-04-13 12:20:00,94.85,95.06,94.82,94.98,27400.0,54.2747,54.3948,54.2575,54.3491,27400.0
2010-04-13 12:30:00,95.02,95.04,94.8,94.88,10500.0,54.372,54.3834,54.2461,54.2918,10500.0
2010-04-13 12:40:00,94.88,94.89,94.8,94.86,21100.0,54.2918,54.2976,54.2461,54.2804,21100.0
2010-04-13 12:50:00,94.88,94.97,94.84,94.89,8400.0,54.2918,54.3433,54.269,54.2976,8400.0
2010-04-13 13:00:00,94.89,94.96,94.87,94.94,17600.0,54.2976,54.3376,54.2861,54.3262,17600.0
2010-04-13 13:10:00,94.94,94.94,94.87,94.93,15400.0,54.3262,54.3262,54.2861,54.3205,15400.0
2010-04-13 13:20:00,94.94,94.95,94.9,94.93,19600.0,54.3262,54.3319,54.3033,54.3205,19600.0
2010-04-13 13:30:00,94.93,95.09,94.9,95.04,29800.0,54.3205,54.412,54.3033,54.3834,29800.0
2010-04-13 13:40:00,95.07,95.25,95.06,95.07,32000.0,54.4006,54.5036,54.3948,54.4006,32000.0
2010-04-13 13:50:00,95.07,95.27,95.02,95.14,35200.0,54.4006,54.515,54.372,54.4406,35200.0
2010-04-13 14:00:00,95.16,95.22,94.96,94.96,26800.0,54.4521,54.4864,54.3376,54.3376,26800.0
2010-04-13 14:10:00,94.95,94.99,94.88,94.96,12800.0,54.3319,54.3548,54.2918,54.3376,12800.0
2010-04-13 14:20:00,94.94,94.99,94.88,94.88,12100.0,54.3262,54.3548,54.2918,54.2918,12100.0
2010-04-13 14:30:00,94.91,94.99,94.85,94.9,10800.0,54.309,54.3548,54.2747,54.3033,10800.0
2010-04-13 14:40:00,94.91,94.97,94.89,94.94,18200.0,54.309,54.3433,54.2976,54.3262,18200.0
2010-04-13 14:50:00,94.94,94.97,94.85,94.89,22200.0,54.3262,54.3433,54.2747,54.2976,22200.0
2010-04-13 15:00:00,94.88,95.0,94.85,94.95,21800.0,54.2918,54.3605,54.2747,54.3319,21800.0
2010-04-13 15:10:00,94.95,95.26,94.94,95.24,34400.0,54.3319,54.5093,54.3262,54.4978,34400.0
2010-04-13 15:20:00,95.25,95.4,95.25,95.37,34200.0,54.5036,54.5894,54.5036,54.5722,34200.0
2010-04-13 15:30:00,95.37,95.45,95.18,95.21,50300.0,54.5722,54.618,54.4635,54.4807,50300.0
2010-04-13 15:40:00,95.2,95.47,95.15,95.42,94900.0,54.4749,54.6294,54.4463,54.6008,94900.0
2010-04-13 15:50:00,95.4,95.42,95.08,95.18,122700.0,54.5894,54.6008,54.4063,54.4635,122700.0
2010-04-14 09:30:00,95.34,95.54,94.96,95.1,28000.0,54.5551,54.6695,54.3376,54.4177,28000.0
2010-04-14 09:40:00,95.09,95.2,94.68,94.97,42900.0,54.412,54.4749,54.1774,54.3433,42900.0
2010-04-14 09:50:00,94.99,95.0,94.78,94.82,29000.0,54.3548,54.3605,54.2346,54.2575,29000.0
2010-04-14 10:00:00,94.91,95.1,94.83,95.06,31500.0,54.309,54.4177,54.2632,54.3948,31500.0
2010-04-14 10:10:00,95.1,95.15,94.92,95.14,31100.0,54.4177,54.4463,54.3147,54.4406,31100.0
2010-04-14 10:20:00,95.14,95.28,95.07,95.09,26800.0,54.4406,54.5207,54.4006,54.412,26800.0
2010-04-14 10:30:00,95.11,95.13,94.7,94.71,29400.0,54.4235,54.4349,54.1888,54.1946,29400.0
2010-04-14 10:40:00,94.77,94.9,94.62,94.88,27500.0,54.2289,54.3033,54.1431,54.2918,27500.0
2010-04-14 10:50:00,94.89,95.03,94.88,94.99,33600.0,54.2976,54.3777,54.2918,54.3548,33600.0
2010-04-14 11:00:00,95.0,95.0,94.8,94.85,29300.0,54.3605,54.3605,54.2461,54.2747,29300.0
2010-04-14 11:10:00,94.85,94.98,94.78,94.79,18400.0,54.2747,54.3491,54.2346,54.2403,18400.0
2010-04-14 11:20:00,94.79,95.04,94.78,95.03,26600.0,54.2403,54.3834,54.2346,54.3777,26600.0
2010-04-14 11:30:00,95.03,95.08,94.87,94.9,16600.0,54.3777,54.4063,54.2861,54.3033,16600.0
2010-04-14 11:40:00,94.89,94.93,94.79,94.8,11100.0,54.2976,54.3205,54.2403,54.2461,11100.0
2010-04-14 11:50:00,94.8,94.85,94.76,94.77,19700.0,54.2461,54.2747,54.2232,54.2289,19700.0
2010-04-14 12:00:00,94.76,94.81,94.76,94.8,8600.0,54.2232,54.2518,54.2232,54.2461,8600.0
2010-04-14 12:10:00,94.82,94.86,94.75,94.79,18100.0,54.2575,54.2804,54.2175,54.2403,18100.0
2010-04-14 12:20:00,94.79,94.81,94.58,94.68,26600.0,54.2403,54.2518,54.1202,54.1774,26600.0
2010-04-14 12:30:00,94.69,94.8,94.68,94.72,24300.0,54.1831,54.2461,54.1774,54.2003,24300.0
2010-04-14 12:40:00,94.72,94.79,94.7,94.77,25700.0,54.2003,54.2403,54.1888,54.2289,25700.0
2010-04-14 12:50:00,94.78,94.78,94.68,94.72,21400.0,54.2346,54.2346,54.1774,54.2003,21400.0
2010-04-14 13:00:00,94.74,94.78,94.7,94.75,11800.0,54.2117,54.2346,54.1888,54.2175,11800.0
2010-04-14 13:10:00,94.73,94.8,94.72,94.79,9300.0,54.206,54.2461,54.2003,54.2403,9300.0
2010-04-14 13:20:00,94.75,94.86,94.72,94.86,20100.0,54.2175,54.2804,54.2003,54.2804,20100.0
2010-04-14 13:30:00,94.87,94.91,94.72,94.74,15900.0,54.2861,54.309,54.2003,54.2117,15900.0
2010-04-14 13:40:00,94.72,94.72,94.5,94.62,21100.0,54.2003,54.2003,54.0744,54.1431,21100.0
2010-04-14 13:50:00,94.63,94.68,94.52,94.52,9500.0,54.1488,54.1774,54.0858,54.0858,9500.0
2010-04-14 14:00:00,94.54,94.68,94.54,94.58,18700.0,54.0973,54.1774,54.0973,54.1202,18700.0
2010-04-14 14:10:00,94.59,94.71,94.58,94.69,14400.0,54.1259,54.1946,54.1202,54.1831,14400.0
2010-04-14 14:20:00,94.71,94.87,94.65,94.87,26200.0,54.1946,54.2861,54.1602,54.2861,26200.0
2010-04-14 14:30:00,94.86,94.93,94.76,94.81,17000.0,54.2804,54.3205,54.2232,54.2518,17000.0
2010-04-14 14:40:00,94.81,94.84,94.75,94.79,13000.0,54.2518,54.269,54.2175,54.2403,13000.0
2010-04-14 14:50:00,94.79,94.82,94.72,94.82,13900.0,54.2403,54.2575,54.2003,54.2575,13900.0
2010-04-14 15:00:00,94.79,94.81,94.66,94.76,14500.0,54.2403,54.2518,54.166,54.2232,14500.0
2010-04-14 15:10:00,94.76,94.76,94.62,94.62,10500.0,54.2232,54.2232,54.1431,54.1431,10500.0
2010-04-14 15:20:00,94.61,94.77,94.56,94.77,24900.0,54.1373,54.2289,54.1087,54.2289,24900.0
2010-04-14 15:30:00,94.75,94.88,94.72,94.84,47700.0,54.2175,54.2918,54.2003,54.269,47700.0
2010-04-14 15:40:00,94.85,95.03,94.83,95.02,46400.0,54.2747,54.3777,54.2632,54.372,46400.0
2010-04-14 15:50:00,95.0,95.22,94.96,95.14,96900.0,54.3605,54.4864,54.3376,54.4406,96900.0
2010-04-15 09:30:00,94.79,95.31,94.69,94.92,22700.0,54.2403,54.5379,54.1831,54.3147,22700.0
2010-04-15 09:40:00,95.0,95.05,94.68,94.83,38700.0,54.3605,54.3891,54.1774,54.2632,38700.0
2010-04-15 09:50:00,94.81,94.83,94.48,94.48,14100.0,54.2518,54.2632,54.063,54.063,14100.0
2010-04-15 10:00:00,94.51,94.61,94.38,94.56,20300.0,54.0801,54.1373,54.0057,54.1087,20300.0
2010-04-15 10:10:00,94.56,94.7,94.37,94.44,16700.0,54.1087,54.1888,54.0,54.0401,16700.0
2010-04-15 10:20:00,94.41,94.46,94.22,94.33,26500.0,54.0229,54.0515,53.9142,53.9771,26500.0
2010-04-15 10:30:00,94.34,94.63,94.32,94.52,17200.0,53.9828,54.1488,53.9714,54.0858,17200.0
2010-04-15 10:40:00,94.56,94.77,94.54,94.59,17900.0,54.1087,54.2289,54.0973,54.1259,17900.0
2010-04-15 10:50:00,94.63,94.65,94.38,94.46,8700.0,54.1488,54.1602,54.0057,54.0515,8700.0
2010-04-15 11:00:00,94.46,94.6,94.42,94.44,15500.0,54.0515,54.1316,54.0286,54.0401,15500.0
2010-04-15 11:10:00,94.47,94.5,94.39,94.46,11700.0,54.0572,54.0744,54.0115,54.0515,11700.0
2010-04-15 11:20:00,94.43,94.58,94.25,94.28,17900.0,54.0343,54.1202,53.9313,53.9485,17900.0
2010-04-15 11:30:00,94.28,94.44,94.28,94.42,8200.0,53.9485,54.0401,53.9485,54.0286,8200.0
2010-04-15 11:40:00,94.41,94.41,94.17,94.22,11400.0,54.0229,54.0229,53.8856,53.9142,11400.0
2010-04-15 11:50:00,94.26,94.27,94.08,94.15,16500.0,53.9371,53.9428,53.8341,53.8741,16500.0
2010-04-15 12:00:00,94.15,94.16,93.98,93.98,24100.0,53.8741,53.8798,53.7768,53.7768,24100.0
2010-04-15 12:10:00,93.98,94.09,93.92,94.03,9200.0,53.7768,53.8398,53.7425,53.8055,9200.0
2010-04-15 12:20:00,94.0,94.09,93.84,93.91,13800.0,53.7883,53.8398,53.6967,53.7368,13800.0
2010-04-15 12:30:00,93.94,93.94,93.77,93.85,11100.0,53.754,53.754,53.6567,53.7025,11100.0
2010-04-15 12:40:00,93.83,94.06,93.79,94.06,7300.0,53.691,53.8226,53.6681,53.8226,7300.0
2010-04-15 12:50:00,94.05,94.13,93.92,93.93,11100.0,53.8169,53.8627,53.7425,53.7482,11100.0
2010-04-15 13:00:00,93.95,93.98,93.79,93.85,17900.0,53.7597,53.7768,53.6681,53.7025,17900.0
2010-04-15 13:10:00,93.84,94.0,93.82,93.9,22600.0,53.6967,53.7883,53.6853,53.7311,22600.0
2010-04-15 13:20:00,93.93,94.04,93.91,94.04,17000.0,53.7482,53.8112,53.7368,53.8112,17000.0
2010-04-15 13:30:00,94.04,94.14,94.0,94.11,13700.0,53.8112,53.8684,53.7883,53.8512,13700.0
2010-04-15 13:40:00,94.13,94.21,94.09,94.09,15300.0,53.8627,53.9085,53.8398,53.8398,15300.0
2010-04-15 13:50:00,94.06,94.06,93.89,93.91,23100.0,53.8226,53.8226,53.7253,53.7368,23100.0
2010-04-15 14:00:00,93.91,93.94,93.78,93.81,25300.0,53.7368,53.754,53.6624,53.6796,25300.0
2010-04-15 14:10:00,93.81,93.82,93.71,93.78,24700.0,53.6796,53.6853,53.6223,53.6624,24700.0
2010-04-15 14:20:00,93.76,93.79,93.73,93.73,19000.0,53.651,53.6681,53.6338,53.6338,19000.0
2010-04-15 14:30:00,93.73,93.74,93.62,93.64,16500.0,53.6338,53.6395,53.5708,53.5823,16500.0
2010-04-15 14:40:00,93.64,93.85,93.64,93.79,15200.0,53.5823,53.7025,53.5823,53.6681,15200.0
2010-04-15 14:50:00,93.78,93.79,93.63,93.68,26200.0,53.6624,53.6681,53.5766,53.6052,26200.0
2010-04-15 15:00:00,93.68,93.72,93.62,93.64,28600.0,53.6052,53.6281,53.5708,53.5823,28600.0
2010-04-15 15:10:00,93.64,93.67,93.57,93.6,22700.0,53.5823,53.5995,53.5422,53.5594,22700.0
2010-04-15 15:20:00,93.6,93.6,93.47,93.47,31100.0,53.5594,53.5594,53.485,53.485,31100.0
2010-04-15 15:30:00,93.46,93.5,93.32,93.35,55300.0,53.4793,53.5022,53.3992,53.4164,55300.0
2010-04-15 15:40:00,93.35,93.44,93.21,93.4,88100.0,53.4164,53.4678,53.3362,53.445,88100.0
2010-04-15 15:50:00,93.4,93.46,93.24,93.32,148200.0,53.445,53.4793,53.3534,53.3992,148200.0
2010-04-16 09:30:00,93.27,93.58,93.15,93.49,90400.0,53.3706,53.548,53.3019,53.4965,90400.0
2010-04-16 09:40:00,93.57,93.61,93.0,93.3,19500.0,53.5422,53.5651,53.2161,53.3877,19500.0
2010-04-16 09:50:00,93.29,93.73,93.26,93.64,28500.0,53.382,53.6338,53.3649,53.5823,28500.0
2010-04-16 10:00:00,93.63,93.92,93.56,93.88,25300.0,53.5766,53.7425,53.5365,53.7196,25300.0
2010-04-16 10:10:00,93.89,94.13,93.72,94.07,22900.0,53.7253,53.8627,53.6281,53.8283,22900.0
2010-04-16 10:20:00,94.06,94.1,93.89,94.01,20800.0,53.8226,53.8455,53.7253,53.794,20800.0
2010-04-16 10:30:00,94.05,94.21,93.18,93.36,28100.0,53.8169,53.9085,53.3191,53.4221,28100.0
2010-04-16 10:40:00,93.37,93.81,93.35,93.38,38600.0,53.4278,53.6796,53.4164,53.4335,38600.0
2010-04-16 10:50:00,93.45,93.45,92.91,93.22,39100.0,53.4736,53.4736,53.1646,53.342,39100.0
2010-04-16 11:00:00,93.19,93.25,92.92,92.93,16800.0,53.3248,53.3591,53.1703,53.176,16800.0
2010-04-16 11:10:00,92.87,92.97,91.92,92.07,54500.0,53.1417,53.1989,52.5981,52.6839,54500.0
2010-04-16 11:20:00,92.07,92.85,92.07,92.63,39500.0,52.6839,53.1302,52.6839,53.0044,39500.0
2010-04-16 11:30:00,92.62,92.79,92.49,92.56,25600.0,52.9986,53.0959,52.9242,52.9643,25600.0
2010-04-16 11:40:00,92.6,92.68,92.22,92.35,21900.0,52.9872,53.033,52.7697,52.8441,21900.0
2010-04-16 11:50:00,92.35,92.5,92.17,92.21,34900.0,52.8441,52.93,52.7411,52.764,34900.0
2010-04-16 12:00:00,92.18,92.39,92.01,92.39,53300.0,52.7469,52.867,52.6496,52.867,53300.0
2010-04-16 12:10:00,92.33,92.53,92.13,92.13,20600.0,52.8327,52.9471,52.7182,52.7182,20600.0
2010-04-16 12:20:00,92.15,92.54,92.13,92.43,23200.0,52.7297,52.9529,52.7182,52.8899,23200.0
2010-04-16 12:30:00,92.49,92.54,92.26,92.31,22900.0,52.9242,52.9529,52.7926,52.8212,22900.0
2010-04-16 12:40:00,92.27,92.74,92.27,92.63,29100.0,52.7984,53.0673,52.7984,53.0044,29100.0
2010-04-16 12:50:00,92.62,92.8,92.59,92.79,15300.0,52.9986,53.1016,52.9815,53.0959,15300.0
2010-04-16 13:00:00,92.78,92.93,92.58,92.65,30500.0,53.0902,53.176,52.9757,53.0158,30500.0
2010-04-16 13:10:00,92.64,92.7,92.41,92.47,18000.0,53.0101,53.0444,52.8785,52.9128,18000.0
2010-04-16 13:20:00,92.48,92.56,92.35,92.35,11700.0,52.9185,52.9643,52.8441,52.8441,11700.0
2010-04-16 13:30:00,92.35,92.4,92.16,92.26,24400.0,52.8441,52.8727,52.7354,52.7926,24400.0
2010-04-16 13:40:00,92.27,92.43,92.26,92.34,15100.0,52.7984,52.8899,52.7926,52.8384,15100.0
2010-04-16 13:50:00,92.31,92.42,92.28,92.36,12400.0,52.8212,52.8842,52.8041,52.8499,12400.0
2010-04-16 14:00:00,92.33,92.49,92.22,92.47,33700.0,52.8327,52.9242,52.7697,52.9128,33700.0
2010-04-16 14:10:00,92.47,92.67,92.34,92.54,28200.0,52.9128,53.0272,52.8384,52.9529,28200.0
2010-04-16 14:20:00,92.56,92.82,92.53,92.74,30600.0,52.9643,53.1131,52.9471,53.0673,30600.0
2010-04-16 14:30:00,92.75,92.76,92.59,92.61,21700.0,53.073,53.0787,52.9815,52.9929,21700.0
2010-04-16 14:40:00,92.61,92.71,92.36,92.36,32100.0,52.9929,53.0501,52.8499,52.8499,32100.0
2010-04-16 14:50:00,92.37,92.37,92.07,92.12,24600.0,52.8556,52.8556,52.6839,52.7125,24600.0
2010-04-16 15:00:00,92.12,92.33,92.09,92.25,35700.0,52.7125,52.8327,52.6954,52.7869,35700.0
2010-04-16 15:10:00,92.25,92.28,91.88,91.98,42000.0,52.7869,52.8041,52.5752,52.6324,42000.0
2010-04-16 15:20:00,91.99,92.24,91.93,92.04,68100.0,52.6381,52.7812,52.6038,52.6667,68100.0
2010-04-16 15:30:00,92.04,92.36,91.95,92.29,82600.0,52.6667,52.8499,52.6152,52.8098,82600.0
2010-04-16 15:40:00,92.29,92.3,91.98,92.16,115700.0,52.8098,52.8155,52.6324,52.7354,115700.0
2010-04-16 15:50:00,92.17,92.26,91.78,91.9,195700.0,52.7411,52.7926,52.518,52.5866,195700.0
2010-04-19 09:30:00,91.25,91.99,91.23,91.86,39800.0,52.2147,52.6381,52.2033,52.5637,39800.0
2010-04-19 09:40:00,91.85,92.3,91.82,92.29,17600.0,52.558,52.8155,52.5409,52.8098,17600.0
2010-04-19 09:50:00,92.26,92.78,92.26,92.58,34900.0,52.7926,53.0902,52.7926,52.9757,34900.0
2010-04-19 10:00:00,92.66,92.9,92.57,92.87,27500.0,53.0215,53.1589,52.97,53.1417,27500.0
2010-04-19 10:10:00,92.91,93.15,92.68,92.91,22300.0,53.1646,53.3019,53.033,53.1646,22300.0
2010-04-19 10:20:00,92.91,93.04,92.67,92.71,19200.0,53.1646,53.239,53.0272,53.0501,19200.0
2010-04-19 10:30:00,92.71,92.72,92.2,92.22,38000.0,53.0501,53.0559,52.7583,52.7697,38000.0
2010-04-19 10:40:00,92.24,92.3,92.02,92.08,32400.0,52.7812,52.8155,52.6553,52.6896,32400.0
2010-04-19 10:50:00,92.07,92.15,91.86,91.87,32000.0,52.6839,52.7297,52.5637,52.5695,32000.0
2010-04-19 11:00:00,91.88,91.97,91.72,91.89,32800.0,52.5752,52.6267,52.4836,52.5809,32800.0
2010-04-19 11:10:00,91.9,92.12,91.88,92.12,23400.0,52.5866,52.7125,52.5752,52.7125,23400.0
2010-04-19 11:20:00,92.12,92.18,91.97,91.97,18700.0,52.7125,52.7469,52.6267,52.6267,18700.0
2010-04-19 11:30:00,91.97,92.09,91.9,91.91,23500.0,52.6267,52.6954,52.5866,52.5924,23500.0
2010-04-19 11:40:00,91.93,91.98,91.68,91.84,19000.0,52.6038,52.6324,52.4607,52.5523,19000.0
2010-04-19 11:50:00,91.84,91.87,91.4,91.45,31700.0,52.5523,52.5695,52.3005,52.3291,31700.0
2010-04-19 12:00:00,91.45,91.73,91.45,91.54,20000.0,52.3291,52.4894,52.3291,52.3806,20000.0
2010-04-19 12:10:00,91.54,91.75,91.4,91.73,18600.0,52.3806,52.5008,52.3005,52.4894,18600.0
2010-04-19 12:20:00,91.78,91.84,91.6,91.73,19000.0,52.518,52.5523,52.415,52.4894,19000.0
2010-04-19 12:30:00,91.75,92.08,91.71,92.04,12100.0,52.5008,52.6896,52.4779,52.6667,12100.0
2010-04-19 12:40:00,92.04,92.31,92.03,92.19,14000.0,52.6667,52.8212,52.661,52.7526,14000.0
2010-04-19 12:50:00,92.17,92.22,92.14,92.17,6100.0,52.7411,52.7697,52.724,52.7411,6100.0
2010-04-19 13:00:00,92.14,92.14,91.92,91.98,12100.0,52.724,52.724,52.5981,52.6324,12100.0
2010-04-19 13:10:00,91.99,92.12,91.93,91.96,21200.0,52.6381,52.7125,52.6038,52.621,21200.0
2010-04-19 13:20:00,91.99,92.12,91.99,92.01,27100.0,52.6381,52.7125,52.6381,52.6496,27100.0
2010-04-19 13:30:00,92.03,92.05,91.78,91.83,15100.0,52.661,52.6725,52.518,52.5466,15100.0
2010-04-19 13:40:00,91.8,91.86,91.59,91.59,28600.0,52.5294,52.5637,52.4093,52.4093,28600.0
2010-04-19 13:50:00,91.61,91.62,91.31,91.36,27600.0,52.4207,52.4264,52.249,52.2776,27600.0
2010-04-19 14:00:00,91.37,91.73,91.28,91.69,46600.0,52.2834,52.4894,52.2319,52.4665,46600.0
2010-04-19 14:10:00,91.68,91.85,91.6,91.78,17700.0,52.4607,52.558,52.415,52.518,17700.0
2010-04-19 14:20:00,91.77,92.2,91.77,92.02,19500.0,52.5122,52.7583,52.5122,52.6553,19500.0
2010-04-19 14:30:00,92.03,92.34,91.95,92.26,24400.0,52.661,52.8384,52.6152,52.7926,24400.0
2010-04-19 14:40:00,92.28,92.33,92.07,92.12,20500.0,52.8041,52.8327,52.6839,52.7125,20500.0
2010-04-19 14:50:00,92.12,92.33,92.08,92.32,20200.0,52.7125,52.8327,52.6896,52.827,20200.0
2010-04-19 15:00:00,92.32,92.48,92.26,92.27,30100.0,52.827,52.9185,52.7926,52.7984,30100.0
2010-04-19 15:10:00,92.26,92.32,92.1,92.14,32700.0,52.7926,52.827,52.7011,52.724,32700.0
2010-04-19 15:20:00,92.13,92.29,92.13,92.23,35600.0,52.7182,52.8098,52.7182,52.7755,35600.0
2010-04-19 15:30:00,92.23,92.33,92.05,92.09,37700.0,52.7755,52.8327,52.6725,52.6954,37700.0
2010-04-19 15:40:00,92.1,92.34,91.98,92.26,61100.0,52.7011,52.8384,52.6324,52.7926,61100.0
2010-04-19 15:50:00,92.26,92.52,92.23,92.5,92000.0,52.7926,52.9414,52.7755,52.93,92000.0
2010-04-20 09:30:00,92.92,93.34,92.33,92.67,30400.0,53.1703,53.4106,52.8327,53.0272,30400.0
2010-04-20 09:40:00,92.57,92.67,92.43,92.58,14000.0,52.97,53.0272,52.8899,52.9757,14000.0
2010-04-20 09:50:00,92.54,92.74,92.44,92.64,17400.0,52.9529,53.0673,52.8956,53.0101,17400.0
2010-04-20 10:00:00,92.64,92.81,92.41,92.53,19100.0,53.0101,53.1074,52.8785,52.9471,19100.0
2010-04-20 10:10:00,92.53,92.57,92.39,92.39,15500.0,52.9471,52.97,52.867,52.867,15500.0
2010-04-20 10:20:00,92.39,92.5,92.36,92.38,33200.0,52.867,52.93,52.8499,52.8613,33200.0
2010-04-20 10:30:00,92.39,92.62,92.35,92.48,35500.0,52.867,52.9986,52.8441,52.9185,35500.0
2010-04-20 10:40:00,92.46,92.55,92.2,92.37,20400.0,52.9071,52.9586,52.7583,52.8556,20400.0
2010-04-20 10:50:00,92.35,92.64,92.31,92.64,19400.0,52.8441,53.0101,52.8212,53.0101,19400.0
2010-04-20 11:00:00,92.64,92.77,92.61,92.66,20600.0,53.0101,53.0845,52.9929,53.0215,20600.0
2010-04-20 11:10:00,92.66,92.66,92.43,92.55,13900.0,53.0215,53.0215,52.8899,52.9586,13900.0
2010-04-20 11:20:00,92.53,92.82,92.46,92.79,23500.0,52.9471,53.1131,52.9071,53.0959,23500.0
2010-04-20 11:30:00,92.79,92.87,92.67,92.87,18900.0,53.0959,53.1417,53.0272,53.1417,18900.0
2010-04-20 11:40:00,92.84,93.02,92.8,93.01,13300.0,53.1245,53.2275,53.1016,53.2218,13300.0
2010-04-20 11:50:00,93.05,93.09,92.99,93.06,11600.0,53.2447,53.2676,53.2104,53.2504,11600.0
2010-04-20 12:00:00,93.1,93.23,93.04,93.22,27600.0,53.2733,53.3477,53.239,53.342,27600.0
2010-04-20 12:10:00,93.22,93.24,93.16,93.18,13500.0,53.342,53.3534,53.3076,53.3191,13500.0
2010-04-20 12:20:00,93.2,93.27,93.19,93.25,12300.0,53.3305,53.3706,53.3248,53.3591,12300.0
2010-04-20 12:30:00,93.22,93.28,93.2,93.24,9300.0,53.342,53.3763,53.3305,53.3534,9300.0
2010-04-20 12:40:00,93.25,93.39,93.23,93.23,9800.0,53.3591,53.4392,53.3477,53.3477,9800.0
2010-04-20 12:50:00,93.24,93.3,93.21,93.26,4500.0,53.3534,53.3877,53.3362,53.3649,4500.0
2010-04-20 13:00:00,93.27,93.5,93.22,93.23,10700.0,53.3706,53.5022,53.342,53.3477,10700.0
2010-04-20 13:10:00,93.22,93.23,93.16,93.17,3700.0,53.342,53.3477,53.3076,53.3134,3700.0
2010-04-20 13:20:00,93.17,93.35,93.17,93.3,19900.0,53.3134,53.4164,53.3134,53.3877,19900.0
2010-04-20 13:30:00,93.32,93.37,93.26,93.33,8000.0,53.3992,53.4278,53.3649,53.4049,8000.0
2010-04-20 13:40:00,93.34,93.38,93.3,93.33,8300.0,53.4106,53.4335,53.3877,53.4049,8300.0
2010-04-20 13:50:00,93.33,93.47,93.3,93.36,11700.0,53.4049,53.485,53.3877,53.4221,11700.0
2010-04-20 14:00:00,93.33,93.44,93.26,93.33,21600.0,53.4049,53.4678,53.3649,53.4049,21600.0
2010-04-20 14:10:00,93.32,93.37,93.27,93.37,11700.0,53.3992,53.4278,53.3706,53.4278,11700.0
2010-04-20 14:20:00,93.38,93.46,93.38,93.43,10700.0,53.4335,53.4793,53.4335,53.4621,10700.0
2010-04-20 14:30:00,93.39,93.48,93.34,93.41,30600.0,53.4392,53.4907,53.4106,53.4507,30600.0
2010-04-20 14:40:00,93.4,93.49,93.38,93.47,20400.0,53.445,53.4965,53.4335,53.485,20400.0
2010-04-20 14:50:00,93.49,93.5,93.41,93.48,27300.0,53.4965,53.5022,53.4507,53.4907,27300.0
2010-04-20 15:00:00,93.47,93.51,93.4,93.44,13700.0,53.485,53.5079,53.445,53.4678,13700.0
2010-04-20 15:10:00,93.45,93.46,93.22,93.22,20800.0,53.4736,53.4793,53.342,53.342,20800.0
2010-04-20 15:20:00,93.22,93.29,93.15,93.22,17900.0,53.342,53.382,53.3019,53.342,17900.0
2010-04-20 15:30:00,93.22,93.52,93.21,93.49,32200.0,53.342,53.5136,53.3362,53.4965,32200.0
2010-04-20 15:40:00,93.5,93.65,93.42,93.58,57900.0,53.5022,53.588,53.4564,53.548,57900.0
2010-04-20 15:50:00,93.59,93.74,93.48,93.72,107000.0,53.5537,53.6395,53.4907,53.6281,107000.0
2010-04-21 09:30:00,93.35,93.63,93.35,93.59,37900.0,53.4164,53.5766,53.4164,53.5537,37900.0
2010-04-21 09:40:00,93.55,93.78,93.5,93.52,14700.0,53.5308,53.6624,53.5022,53.5136,14700.0
2010-04-21 09:50:00,93.51,94.2,93.51,94.2,27500.0,53.5079,53.9027,53.5079,53.9027,27500.0
2010-04-21 10:00:00,94.2,94.2,93.59,93.71,44100.0,53.9027,53.9027,53.5537,53.6223,44100.0
2010-04-21 10:10:00,93.66,93.81,93.6,93.6,9300.0,53.5937,53.6796,53.5594,53.5594,9300.0
2010-04-21 10:20:00,93.58,93.66,93.36,93.4,18000.0,53.548,53.5937,53.4221,53.445,18000.0
2010-04-21 10:30:00,93.35,93.73,93.27,93.7,19000.0,53.4164,53.6338,53.3706,53.6166,19000.0
2010-04-21 10:40:00,93.71,93.93,93.71,93.85,32100.0,53.6223,53.7482,53.6223,53.7025,32100.0
2010-04-21 10:50:00,93.78,93.89,93.78,93.86,19600.0,53.6624,53.7253,53.6624,53.7082,19600.0
2010-04-21 11:00:00,93.87,93.96,93.79,93.91,25800.0,53.7139,53.7654,53.6681,53.7368,25800.0
2010-04-21 11:10:00,93.92,94.1,93.86,94.0,22600.0,53.7425,53.8455,53.7082,53.7883,22600.0
2010-04-21 11:20:00,93.99,94.08,93.74,93.95,17300.0,53.7826,53.8341,53.6395,53.7597,17300.0
2010-04-21 11:30:00,93.94,93.94,93.73,93.88,19500.0,53.754,53.754,53.6338,53.7196,19500.0
2010-04-21 11:40:00,93.92,94.19,93.89,94.1,27700.0,53.7425,53.897,53.7253,53.8455,27700.0
2010-04-21 11:50:00,94.14,94.3,94.09,94.11,19000.0,53.8684,53.96,53.8398,53.8512,19000.0
2010-04-21 12:00:00,94.12,94.33,94.1,94.18,22900.0,53.857,53.9771,53.8455,53.8913,22900.0
2010-04-21 12:10:00,94.18,94.35,94.15,94.3,15200.0,53.8913,53.9886,53.8741,53.96,15200.0
2010-04-21 12:20:00,94.32,94.78,94.29,94.58,35000.0,53.9714,54.2346,53.9542,54.1202,35000.0
2010-04-21 12:30:00,94.6,94.77,94.56,94.72,22000.0,54.1316,54.2289,54.1087,54.2003,22000.0
2010-04-21 12:40:00,94.71,94.94,94.7,94.83,24500.0,54.1946,54.3262,54.1888,54.2632,24500.0
2010-04-21 12:50:00,94.84,94.98,94.76,94.81,22500.0,54.269,54.3491,54.2232,54.2518,22500.0
2010-04-21 13:00:00,94.78,94.86,94.75,94.85,22800.0,54.2346,54.2804,54.2175,54.2747,22800.0
2010-04-21 13:10:00,94.85,94.85,94.64,94.73,19100.0,54.2747,54.2747,54.1545,54.206,19100.0
2010-04-21 13:20:00,94.72,94.74,94.64,94.67,12100.0,54.2003,54.2117,54.1545,54.1717,12100.0
2010-04-21 13:30:00,94.68,94.71,94.59,94.63,12500.0,54.1774,54.1946,54.1259,54.1488,12500.0
2010-04-21 13:40:00,94.65,94.68,94.56,94.59,19800.0,54.1602,54.1774,54.1087,54.1259,19800.0
2010-04-21 13:50:00,94.59,94.66,94.47,94.56,28800.0,54.1259,54.166,54.0572,54.1087,28800.0
2010-04-21 14:00:00,94.6,94.65,94.47,94.59,28800.0,54.1316,54.1602,54.0572,54.1259,28800.0
2010-04-21 14:10:00,94.58,94.58,94.14,94.14,28700.0,54.1202,54.1202,53.8684,53.8684,28700.0
2010-04-21 14:20:00,94.17,94.34,93.89,93.89,36700.0,53.8856,53.9828,53.7253,53.7253,36700.0
2010-04-21 14:30:00,93.89,94.01,93.68,93.72,50300.0,53.7253,53.794,53.6052,53.6281,50300.0
2010-04-21 14:40:00,93.74,93.9,93.73,93.86,17800.0,53.6395,53.7311,53.6338,53.7082,17800.0
2010-04-21 14:50:00,93.84,94.07,93.74,94.07,23200.0,53.6967,53.8283,53.6395,53.8283,23200.0
2010-04-21 15:00:00,94.08,94.16,93.96,94.09,20800.0,53.8341,53.8798,53.7654,53.8398,20800.0
2010-04-21 15:10:00,94.05,94.19,93.95,94.15,19300.0,53.8169,53.897,53.7597,53.8741,19300.0
2010-04-21 15:20:00,94.14,94.23,94.04,94.12,34200.0,53.8684,53.9199,53.8112,53.857,34200.0
2010-04-21 15:30:00,94.12,94.28,93.95,93.95,58500.0,53.857,53.9485,53.7597,53.7597,58500.0
2010-04-21 15:40:00,93.96,94.24,93.87,94.2,73500.0,53.7654,53.9256,53.7139,53.9027,73500.0
2010-04-21 15:50:00,94.19,94.54,94.18,94.32,137600.0,53.897,54.0973,53.8913,53.9714,137600.0
2010-04-22 09:30:00,93.63,93.79,93.11,93.71,20700.0,53.5766,53.6681,53.279,53.6223,20700.0
2010-04-22 09:40:00,93.64,94.0,93.55,94.0,16400.0,53.5823,53.7883,53.5308,53.7883,16400.0
2010-04-22 09:50:00,94.0,94.18,93.93,94.09,31900.0,53.7883,53.8913,53.7482,53.8398,31900.0
2010-04-22 10:00:00,94.08,94.23,93.76,93.8,21900.0,53.8341,53.9199,53.651,53.6738,21900.0
2010-04-22 10:10:00,93.75,93.96,93.72,93.86,15000.0,53.6452,53.7654,53.6281,53.7082,15000.0
2010-04-22 10:20:00,93.81,94.11,93.74,93.95,20800.0,53.6796,53.8512,53.6395,53.7597,20800.0
2010-04-22 10:30:00,94.0,94.09,93.8,94.01,34300.0,53.7883,53.8398,53.6738,53.794,34300.0
2010-04-22 10:40:00,93.97,94.13,93.87,94.01,20600.0,53.7711,53.8627,53.7139,53.794,20600.0
2010-04-22 10:50:00,94.05,94.09,93.93,93.95,14900.0,53.8169,53.8398,53.7482,53.7597,14900.0
2010-04-22 11:00:00,93.93,94.04,93.83,94.03,12400.0,53.7482,53.8112,53.691,53.8055,12400.0
2010-04-22 11:10:00,94.04,94.22,94.04,94.11,12900.0,53.8112,53.9142,53.8112,53.8512,12900.0
2010-04-22 11:20:00,94.12,94.63,93.93,94.63,27800.0,53.857,54.1488,53.7482,54.1488,27800.0
2010-04-22 11:30:00,94.59,94.62,94.39,94.57,16200.0,54.1259,54.1431,54.0115,54.1145,16200.0
2010-04-22 11:40:00,94.6,94.6,94.49,94.53,21800.0,54.1316,54.1316,54.0687,54.0916,21800.0
2010-04-22 11:50:00,94.53,94.55,94.36,94.36,18000.0,54.0916,54.103,53.9943,53.9943,18000.0
2010-04-22 12:00:00,94.35,94.76,94.17,94.72,18400.0,53.9886,54.2232,53.8856,54.2003,18400.0
2010-04-22 12:10:00,94.7,94.71,94.43,94.44,15800.0,54.1888,54.1946,54.0343,54.0401,15800.0
2010-04-22 12:20:00,94.44,94.52,94.39,94.48,8200.0,54.0401,54.0858,54.0115,54.063,8200.0
2010-04-22 12:30:00,94.46,94.69,94.4,94.69,5900.0,54.0515,54.1831,54.0172,54.1831,5900.0
2010-04-22 12:40:00,94.69,94.69,94.63,94.66,8100.0,54.1831,54.1831,54.1488,54.166,8100.0
2010-04-22 12:50:00,94.61,94.65,94.54,94.63,12600.0,54.1373,54.1602,54.0973,54.1488,12600.0
2010-04-22 13:00:00,94.65,94.88,94.62,94.84,32200.0,54.1602,54.2918,54.1431,54.269,32200.0
2010-04-22 13:10:00,94.82,94.86,94.73,94.75,32400.0,54.2575,54.2804,54.206,54.2175,32400.0
2010-04-22 13:20:00,94.75,94.82,94.71,94.75,24800.0,54.2175,54.2575,54.1946,54.2175,24800.0
2010-04-22 13:30:00,94.77,94.8,94.69,94.72,11300.0,54.2289,54.2461,54.1831,54.2003,11300.0
2010-04-22 13:40:00,94.73,94.78,94.67,94.75,16000.0,54.206,54.2346,54.1717,54.2175,16000.0
2010-04-22 13:50:00,94.77,95.03,94.69,95.03,19700.0,54.2289,54.3777,54.1831,54.3777,19700.0
2010-04-22 14:00:00,95.03,95.15,94.9,95.15,16000.0,54.3777,54.4463,54.3033,54.4463,16000.0
2010-04-22 14:10:00,95.15,95.45,95.09,95.45,27900.0,54.4463,54.618,54.412,54.618,27900.0
2010-04-22 14:20:00,95.43,95.6,95.39,95.6,44800.0,54.6066,54.7038,54.5837,54.7038,44800.0
2010-04-22 14:30:00,95.6,95.62,95.45,95.52,38400.0,54.7038,54.7153,54.618,54.6581,38400.0
2010-04-22 14:40:00,95.5,95.5,95.24,95.27,20300.0,54.6466,54.6466,54.4978,54.515,20300.0
2010-04-22 14:50:00,95.26,95.4,95.16,95.4,24600.0,54.5093,54.5894,54.4521,54.5894,24600.0
2010-04-22 15:00:00,95.4,95.58,95.35,95.47,43700.0,54.5894,54.6924,54.5608,54.6294,43700.0
2010-04-22 15:10:00,95.5,95.79,95.43,95.75,34800.0,54.6466,54.8126,54.6066,54.7897,34800.0
2010-04-22 15:20:00,95.73,95.97,95.72,95.96,35600.0,54.7782,54.9156,54.7725,54.9098,35600.0
2010-04-22 15:30:00,95.96,95.97,95.72,95.88,45000.0,54.9098,54.9156,54.7725,54.8641,45000.0
2010-04-22 15:40:00,95.9,96.18,95.82,96.0,72800.0,54.8755,55.0357,54.8297,54.9327,72800.0
2010-04-22 15:50:00,96.02,96.05,95.87,95.95,112200.0,54.9442,54.9613,54.8583,54.9041,112200.0
2010-04-23 09:30:00,95.78,95.78,95.12,95.13,16300.0,54.8068,54.8068,54.4292,54.4349,16300.0
2010-04-23 09:40:00,95.13,95.28,95.13,95.18,13500.0,54.4349,54.5207,54.4349,54.4635,13500.0
2010-04-23 09:50:00,95.17,95.4,95.11,95.34,13600.0,54.4578,54.5894,54.4235,54.5551,13600.0
2010-04-23 10:00:00,95.42,96.66,95.39,96.6,46500.0,54.6008,55.3104,54.5837,55.2761,46500.0
2010-04-23 10:10:00,96.59,96.66,96.04,96.11,40900.0,55.2703,55.3104,54.9556,54.9957,40900.0
2010-04-23 10:20:00,96.07,96.12,95.73,95.73,23900.0,54.9728,55.0014,54.7782,54.7782,23900.0
2010-04-23 10:30:00,95.74,95.79,95.22,95.44,34300.0,54.7839,54.8126,54.4864,54.6123,34300.0
2010-04-23 10:40:00,95.45,95.73,95.4,95.41,30800.0,54.618,54.7782,54.5894,54.5951,30800.0
2010-04-23 10:50:00,95.42,95.5,95.29,95.4,8500.0,54.6008,54.6466,54.5264,54.5894,8500.0
2010-04-23 11:00:00,95.36,95.53,95.32,95.51,26900.0,54.5665,54.6638,54.5436,54.6523,26900.0
2010-04-23 11:10:00,95.45,95.9,95.45,95.85,26700.0,54.618,54.8755,54.618,54.8469,26700.0
2010-04-23 11:20:00,95.82,95.88,95.64,95.65,11600.0,54.8297,54.8641,54.7267,54.7324,11600.0
2010-04-23 11:30:00,95.65,95.81,95.63,95.79,16300.0,54.7324,54.824,54.721,54.8126,16300.0
2010-04-23 11:40:00,95.79,95.85,95.69,95.8,12000.0,54.8126,54.8469,54.7553,54.8183,12000.0
2010-04-23 11:50:00,95.78,95.83,95.71,95.79,7600.0,54.8068,54.8354,54.7668,54.8126,7600.0
2010-04-23 12:00:00,95.79,96.0,95.79,95.9,13800.0,54.8126,54.9327,54.8126,54.8755,13800.0
2010-04-23 12:10:00,95.9,95.97,95.85,95.87,9900.0,54.8755,54.9156,54.8469,54.8583,9900.0
2010-04-23 12:20:00,95.87,96.06,95.85,96.01,13400.0,54.8583,54.9671,54.8469,54.9384,13400.0
2010-04-23 12:30:00,96.0,96.07,95.98,96.07,15000.0,54.9327,54.9728,54.9213,54.9728,15000.0
2010-04-23 12:40:00,96.07,96.17,96.06,96.16,16300.0,54.9728,55.03,54.9671,55.0243,16300.0
2010-04-23 12:50:00,96.13,96.23,96.1,96.21,13200.0,55.0071,55.0643,54.9899,55.0529,13200.0
2010-04-23 13:00:00,96.21,96.41,96.17,96.28,13000.0,55.0529,55.1673,55.03,55.0929,13000.0
2010-04-23 13:10:00,96.28,96.35,96.23,96.27,6600.0,55.0929,55.133,55.0643,55.0872,6600.0
2010-04-23 13:20:00,96.24,96.37,96.24,96.32,8300.0,55.0701,55.1444,55.0701,55.1158,8300.0
2010-04-23 13:30:00,96.33,96.39,96.18,96.18,16200.0,55.1216,55.1559,55.0357,55.0357,16200.0
2010-04-23 13:40:00,96.21,96.24,96.09,96.23,9800.0,55.0529,55.0701,54.9842,55.0643,9800.0
2010-04-23 13:50:00,96.22,96.25,96.2,96.2,7800.0,55.0586,55.0758,55.0472,55.0472,7800.0
2010-04-23 14:00:00,96.15,96.22,96.13,96.19,12700.0,55.0186,55.0586,55.0071,55.0414,12700.0
2010-04-23 14:10:00,96.17,96.22,96.11,96.16,10100.0,55.03,55.0586,54.9957,55.0243,10100.0
2010-04-23 14:20:00,96.15,96.19,96.1,96.1,7700.0,55.0186,55.0414,54.9899,54.9899,7700.0
2010-04-23 14:30:00,96.1,96.1,95.87,95.88,20500.0,54.9899,54.9899,54.8583,54.8641,20500.0
2010-04-23 14:40:00,95.9,96.04,95.9,96.03,8200.0,54.8755,54.9556,54.8755,54.9499,8200.0
2010-04-23 14:50:00,96.06,96.18,95.96,95.99,32800.0,54.9671,55.0357,54.9098,54.927,32800.0
2010-04-23 15:00:00,96.01,96.13,95.98,96.08,20800.0,54.9384,55.0071,54.9213,54.9785,20800.0
2010-04-23 15:10:00,96.09,96.21,96.09,96.2,24200.0,54.9842,55.0529,54.9842,55.0472,24200.0
2010-04-23 15:20:00,96.18,96.33,96.13,96.27,40300.0,55.0357,55.1216,55.0071,55.0872,40300.0
2010-04-23 15:30:00,96.28,96.36,96.19,96.25,35700.0,55.0929,55.1387,55.0414,55.0758,35700.0
2010-04-23 15:40:00,96.25,96.37,96.08,96.26,69500.0,55.0758,55.1444,54.9785,55.0815,69500.0
2010-04-23 15:50:00,96.26,96.28,96.01,96.11,223400.0,55.0815,55.0929,54.9384,54.9957,223400.0
2010-04-26 09:30:00,96.04,96.35,95.76,96.34,20000.0,54.9556,55.133,54.7954,55.1273,20000.0
2010-04-26 09:40:00,96.42,96.55,96.24,96.52,32200.0,55.1731,55.2474,55.0701,55.2303,32200.0
2010-04-26 09:50:00,96.56,96.65,96.49,96.61,23300.0,55.2532,55.3047,55.2131,55.2818,23300.0
2010-04-26 10:00:00,96.64,96.97,96.56,96.76,34100.0,55.2989,55.4878,55.2532,55.3676,34100.0
2010-04-26 10:10:00,96.8,96.93,96.72,96.76,37500.0,55.3905,55.4649,55.3447,55.3676,37500.0
2010-04-26 10:20:00,96.75,96.95,96.75,96.91,20100.0,55.3619,55.4763,55.3619,55.4534,20100.0
2010-04-26 10:30:00,96.89,96.98,96.79,96.87,37100.0,55.442,55.4935,55.3848,55.4306,37100.0
2010-04-26 10:40:00,96.86,97.15,96.8,97.13,28300.0,55.4248,55.5908,55.3905,55.5793,28300.0
2010-04-26 10:50:00,97.13,97.44,97.12,97.29,23800.0,55.5793,55.7567,55.5736,55.6709,23800.0
2010-04-26 11:00:00,97.29,97.38,97.15,97.29,24500.0,55.6709,55.7224,55.5908,55.6709,24500.0
2010-04-26 11:10:00,97.28,97.32,97.05,97.05,18000.0,55.6652,55.688,55.5335,55.5335,18000.0
2010-04-26 11:20:00,97.05,97.16,97.02,97.08,21300.0,55.5335,55.5965,55.5164,55.5507,21300.0
2010-04-26 11:30:00,97.12,97.19,96.81,96.98,24200.0,55.5736,55.6137,55.3962,55.4935,24200.0
2010-04-26 11:40:00,97.0,97.21,96.96,97.14,18000.0,55.5049,55.6251,55.482,55.585,18000.0
2010-04-26 11:50:00,97.14,97.14,96.87,97.08,28300.0,55.585,55.585,55.4306,55.5507,28300.0
2010-04-26 12:00:00,97.08,97.12,96.95,97.07,18600.0,55.5507,55.5736,55.4763,55.545,18600.0
2010-04-26 12:10:00,97.09,97.28,97.08,97.22,21600.0,55.5564,55.6652,55.5507,55.6308,21600.0
2010-04-26 12:20:00,97.22,97.25,97.03,97.23,44700.0,55.6308,55.648,55.5221,55.6365,44700.0
2010-04-26 12:30:00,97.24,97.39,97.21,97.31,39800.0,55.6423,55.7281,55.6251,55.6823,39800.0
2010-04-26 12:40:00,97.31,97.42,97.21,97.36,22100.0,55.6823,55.7453,55.6251,55.7109,22100.0
2010-04-26 12:50:00,97.39,97.42,97.28,97.36,17600.0,55.7281,55.7453,55.6652,55.7109,17600.0
2010-04-26 13:00:00,97.38,97.58,97.29,97.5,28700.0,55.7224,55.8368,55.6709,55.791,28700.0
2010-04-26 13:10:00,97.52,97.84,97.49,97.79,45600.0,55.8025,55.9856,55.7853,55.957,45600.0
2010-04-26 13:20:00,97.79,97.79,97.63,97.7,18500.0,55.957,55.957,55.8654,55.9055,18500.0
2010-04-26 13:30:00,97.7,97.71,97.46,97.54,19700.0,55.9055,55.9112,55.7682,55.8139,19700.0
2010-04-26 13:40:00,97.56,97.84,97.5,97.84,35500.0,55.8254,55.9856,55.791,55.9856,35500.0
2010-04-26 13:50:00,97.85,97.9,97.76,97.76,19700.0,55.9913,56.0199,55.9398,55.9398,19700.0
2010-04-26 14:00:00,97.75,97.75,97.58,97.62,28100.0,55.9341,55.9341,55.8368,55.8597,28100.0
2010-04-26 14:10:00,97.63,97.81,97.61,97.69,16300.0,55.8654,55.9684,55.854,55.8998,16300.0
2010-04-26 14:20:00,97.71,97.8,97.69,97.72,17000.0,55.9112,55.9627,55.8998,55.9169,17000.0
2010-04-26 14:30:00,97.7,97.7,97.44,97.44,23200.0,55.9055,55.9055,55.7567,55.7567,23200.0
2010-04-26 14:40:00,97.44,97.54,97.35,97.44,34600.0,55.7567,55.8139,55.7052,55.7567,34600.0
2010-04-26 14:50:00,97.44,97.45,97.18,97.18,15300.0,55.7567,55.7624,55.6079,55.6079,15300.0
2010-04-26 15:00:00,97.18,97.29,97.11,97.16,23900.0,55.6079,55.6709,55.5679,55.5965,23900.0
2010-04-26 15:10:00,97.11,97.13,96.84,96.94,62300.0,55.5679,55.5793,55.4134,55.4706,62300.0
2010-04-26 15:20:00,96.94,97.03,96.86,96.94,41000.0,55.4706,55.5221,55.4248,55.4706,41000.0
2010-04-26 15:30:00,96.96,97.16,96.9,97.0,55400.0,55.482,55.5965,55.4477,55.5049,55400.0
2010-04-26 15:40:00,97.01,97.21,96.97,97.2,50200.0,55.5107,55.6251,55.4878,55.6194,50200.0
2010-04-26 15:50:00,97.2,97.33,97.11,97.19,189400.0,55.6194,55.6938,55.5679,55.6137,189400.0
2010-04-27 09:30:00,96.5,96.72,95.5,96.6,38700.0,55.2188,55.3447,54.6466,55.2761,38700.0
2010-04-27 09:40:00,96.69,96.88,96.38,96.65,23500.0,55.3276,55.4363,55.1502,55.3047,23500.0
2010-04-27 09:50:00,96.65,96.68,96.31,96.43,20800.0,55.3047,55.3218,55.1101,55.1788,20800.0
2010-04-27 10:00:00,96.36,96.6,96.22,96.45,26900.0,55.1387,55.2761,55.0586,55.1902,26900.0
2010-04-27 10:10:00,96.54,96.81,96.51,96.71,17100.0,55.2417,55.3962,55.2246,55.339,17100.0
2010-04-27 10:20:00,96.71,96.86,96.62,96.72,26000.0,55.339,55.4248,55.2875,55.3447,26000.0
2010-04-27 10:30:00,96.67,96.79,96.61,96.65,10000.0,55.3161,55.3848,55.2818,55.3047,10000.0
2010-04-27 10:40:00,96.65,96.84,96.64,96.74,16000.0,55.3047,55.4134,55.2989,55.3562,16000.0
2010-04-27 10:50:00,96.75,96.75,96.51,96.65,39900.0,55.3619,55.3619,55.2246,55.3047,39900.0
2010-04-27 11:00:00,96.68,96.7,96.55,96.61,23200.0,55.3218,55.3333,55.2474,55.2818,23200.0
2010-04-27 11:10:00,96.58,96.74,96.53,96.63,61900.0,55.2646,55.3562,55.236,55.2932,61900.0
2010-04-27 11:20:00,96.6,96.6,95.93,95.99,78500.0,55.2761,55.2761,54.8927,54.927,78500.0
2010-04-27 11:30:00,95.94,96.2,95.77,95.99,52600.0,54.8984,55.0472,54.8011,54.927,52600.0
2010-04-27 11:40:00,96.0,96.42,95.94,96.25,47600.0,54.9327,55.1731,54.8984,55.0758,47600.0
2010-04-27 11:50:00,96.2,96.38,95.85,95.85,26700.0,55.0472,55.1502,54.8469,54.8469,26700.0
2010-04-27 12:00:00,95.88,96.12,95.81,95.84,21500.0,54.8641,55.0014,54.824,54.8412,21500.0
2010-04-27 12:10:00,95.82,95.98,95.7,95.9,26600.0,54.8297,54.9213,54.7611,54.8755,26600.0
2010-04-27 12:20:00,95.93,95.96,95.75,95.77,17300.0,54.8927,54.9098,54.7897,54.8011,17300.0
2010-04-27 12:30:00,95.77,95.94,95.69,95.91,20600.0,54.8011,54.8984,54.7553,54.8812,20600.0
2010-04-27 12:40:00,95.87,96.03,95.84,95.88,14100.0,54.8583,54.9499,54.8412,54.8641,14100.0
2010-04-27 12:50:00,95.92,96.12,95.92,95.97,16600.0,54.8869,55.0014,54.8869,54.9156,16600.0
2010-04-27 13:00:00,96.0,96.15,95.96,96.03,22200.0,54.9327,55.0186,54.9098,54.9499,22200.0
2010-04-27 13:10:00,96.03,96.27,95.99,96.27,13400.0,54.9499,55.0872,54.927,55.0872,13400.0
2010-04-27 13:20:00,96.26,96.49,96.26,96.49,23500.0,55.0815,55.2131,55.0815,55.2131,23500.0
2010-04-27 13:30:00,96.54,96.62,96.49,96.5,23500.0,55.2417,55.2875,55.2131,55.2188,23500.0
2010-04-27 13:40:00,96.48,96.51,96.33,96.5,14900.0,55.2074,55.2246,55.1216,55.2188,14900.0
2010-04-27 13:50:00,96.5,96.56,96.35,96.4,24500.0,55.2188,55.2532,55.133,55.1616,24500.0
2010-04-27 14:00:00,96.4,96.45,96.09,96.26,38300.0,55.1616,55.1902,54.9842,55.0815,38300.0
2010-04-27 14:10:00,96.27,96.37,96.25,96.35,17000.0,55.0872,55.1444,55.0758,55.133,17000.0
2010-04-27 14:20:00,96.32,96.49,96.31,96.38,41800.0,55.1158,55.2131,55.1101,55.1502,41800.0
2010-04-27 14:30:00,96.38,96.43,96.16,96.22,33200.0,55.1502,55.1788,55.0243,55.0586,33200.0
2010-04-27 14:40:00,96.22,96.24,96.01,96.04,19200.0,55.0586,55.0701,54.9384,54.9556,19200.0
2010-04-27 14:50:00,96.02,96.08,95.92,95.99,20600.0,54.9442,54.9785,54.8869,54.927,20600.0
2010-04-27 15:00:00,96.02,96.15,95.9,96.08,30800.0,54.9442,55.0186,54.8755,54.9785,30800.0
2010-04-27 15:10:00,96.06,96.11,95.9,96.0,20400.0,54.9671,54.9957,54.8755,54.9327,20400.0
2010-04-27 15:20:00,95.99,95.99,95.52,95.53,33500.0,54.927,54.927,54.6581,54.6638,33500.0
2010-04-27 15:30:00,95.53,95.56,95.31,95.51,64100.0,54.6638,54.6809,54.5379,54.6523,64100.0
2010-04-27 15:40:00,95.49,95.49,94.88,94.96,121700.0,54.6409,54.6409,54.2918,54.3376,121700.0
2010-04-27 15:50:00,94.97,95.07,94.77,94.88,173200.0,54.3433,54.4006,54.2289,54.2918,173200.0
2010-04-28 09:30:00,95.13,95.78,94.8,95.55,47100.0,54.4349,54.8068,54.2461,54.6752,47100.0
2010-04-28 09:40:00,95.57,95.6,95.11,95.3,38300.0,54.6867,54.7038,54.4235,54.5322,38300.0
2010-04-28 09:50:00,95.29,95.75,95.24,95.55,70200.0,54.5264,54.7897,54.4978,54.6752,70200.0
2010-04-28 10:00:00,95.59,95.59,95.2,95.46,32800.0,54.6981,54.6981,54.4749,54.6237,32800.0
2010-04-28 10:10:00,95.46,95.7,95.35,95.61,32700.0,54.6237,54.7611,54.5608,54.7096,32700.0
2010-04-28 10:20:00,95.62,95.74,95.39,95.6,38200.0,54.7153,54.7839,54.5837,54.7038,38200.0
2010-04-28 10:30:00,95.58,95.81,95.54,95.73,34700.0,54.6924,54.824,54.6695,54.7782,34700.0
2010-04-28 10:40:00,95.74,95.82,95.59,95.6,27200.0,54.7839,54.8297,54.6981,54.7038,27200.0
2010-04-28 10:50:00,95.58,95.82,95.55,95.81,57900.0,54.6924,54.8297,54.6752,54.824,57900.0
2010-04-28 11:00:00,95.79,96.05,95.72,96.0,15400.0,54.8126,54.9613,54.7725,54.9327,15400.0
2010-04-28 11:10:00,95.99,96.05,95.78,95.96,18600.0,54.927,54.9613,54.8068,54.9098,18600.0
2010-04-28 11:20:00,95.96,95.99,95.51,95.85,47100.0,54.9098,54.927,54.6523,54.8469,47100.0
2010-04-28 11:30:00,95.87,95.92,95.24,95.43,44400.0,54.8583,54.8869,54.4978,54.6066,44400.0
2010-04-28 11:40:00,95.45,95.62,95.4,95.51,29300.0,54.618,54.7153,54.5894,54.6523,29300.0
2010-04-28 11:50:00,95.45,95.47,95.21,95.39,14700.0,54.618,54.6294,54.4807,54.5837,14700.0
2010-04-28 12:00:00,95.42,95.46,95.08,95.2,21000.0,54.6008,54.6237,54.4063,54.4749,21000.0
2010-04-28 12:10:00,95.23,95.5,95.2,95.46,15200.0,54.4921,54.6466,54.4749,54.6237,15200.0
2010-04-28 12:20:00,95.44,95.88,95.42,95.72,23600.0,54.6123,54.8641,54.6008,54.7725,23600.0
2010-04-28 12:30:00,95.7,95.8,95.54,95.57,12400.0,54.7611,54.8183,54.6695,54.6867,12400.0
2010-04-28 12:40:00,95.59,95.88,95.56,95.79,18500.0,54.6981,54.8641,54.6809,54.8126,18500.0
2010-04-28 12:50:00,95.78,95.91,95.73,95.79,14500.0,54.8068,54.8812,54.7782,54.8126,14500.0
2010-04-28 13:00:00,95.81,95.85,95.61,95.85,10100.0,54.824,54.8469,54.7096,54.8469,10100.0
2010-04-28 13:10:00,95.8,95.85,95.65,95.66,7600.0,54.8183,54.8469,54.7324,54.7382,7600.0
2010-04-28 13:20:00,95.64,95.64,95.35,95.4,13600.0,54.7267,54.7267,54.5608,54.5894,13600.0
2010-04-28 13:30:00,95.4,95.61,95.37,95.53,15200.0,54.5894,54.7096,54.5722,54.6638,15200.0
2010-04-28 13:40:00,95.53,95.53,95.16,95.16,18600.0,54.6638,54.6638,54.4521,54.4521,18600.0
2010-04-28 13:50:00,95.21,95.25,95.16,95.18,9700.0,54.4807,54.5036,54.4521,54.4635,9700.0
2010-04-28 14:00:00,95.17,95.49,95.17,95.22,19800.0,54.4578,54.6409,54.4578,54.4864,19800.0
2010-04-28 14:10:00,95.25,95.51,95.18,95.24,27100.0,54.5036,54.6523,54.4635,54.4978,27100.0
2010-04-28 14:20:00,95.24,96.03,95.24,95.8,33500.0,54.4978,54.9499,54.4978,54.8183,33500.0
2010-04-28 14:30:00,95.78,95.78,95.49,95.49,24300.0,54.8068,54.8068,54.6409,54.6409,24300.0
2010-04-28 14:40:00,95.5,95.59,95.17,95.24,26700.0,54.6466,54.6981,54.4578,54.4978,26700.0
2010-04-28 14:50:00,95.22,95.47,95.2,95.4,40500.0,54.4864,54.6294,54.4749,54.5894,40500.0
2010-04-28 15:00:00,95.38,95.51,95.13,95.21,30700.0,54.5779,54.6523,54.4349,54.4807,30700.0
2010-04-28 15:10:00,95.2,95.25,95.0,95.06,22800.0,54.4749,54.5036,54.3605,54.3948,22800.0
2010-04-28 15:20:00,95.04,95.15,94.97,95.04,31500.0,54.3834,54.4463,54.3433,54.3834,31500.0
2010-04-28 15:30:00,95.08,95.33,95.0,95.04,34400.0,54.4063,54.5493,54.3605,54.3834,34400.0
2010-04-28 15:40:00,95.06,95.11,94.87,94.89,70500.0,54.3948,54.4235,54.2861,54.2976,70500.0
2010-04-28 15:50:00,94.89,95.17,94.78,95.17,113800.0,54.2976,54.4578,54.2346,54.4578,113800.0
2010-04-29 09:30:00,96.17,96.41,95.72,96.23,29800.0,55.03,55.1673,54.7725,55.0643,29800.0
2010-04-29 09:40:00,96.24,96.63,96.15,96.35,16100.0,55.0701,55.2932,55.0186,55.133,16100.0
2010-04-29 09:50:00,96.34,96.69,96.3,96.69,18300.0,55.1273,55.3276,55.1044,55.3276,18300.0
2010-04-29 10:00:00,96.68,96.8,96.36,96.63,23900.0,55.3218,55.3905,55.1387,55.2932,23900.0
2010-04-29 10:10:00,96.59,96.74,96.48,96.74,16900.0,55.2703,55.3562,55.2074,55.3562,16900.0
2010-04-29 10:20:00,96.78,96.96,96.78,96.92,11700.0,55.3791,55.482,55.3791,55.4592,11700.0
2010-04-29 10:30:00,96.96,97.13,96.83,97.05,17800.0,55.482,55.5793,55.4077,55.5335,17800.0
2010-04-29 10:40:00,97.04,97.23,96.96,97.17,22100.0,55.5278,55.6365,55.482,55.6022,22100.0
2010-04-29 10:50:00,97.22,97.57,97.22,97.36,23200.0,55.6308,55.8311,55.6308,55.7109,23200.0
2010-04-29 11:00:00,97.37,97.51,97.28,97.51,15700.0,55.7167,55.7968,55.6652,55.7968,15700.0
2010-04-29 11:10:00,97.51,97.59,97.26,97.29,23500.0,55.7968,55.8425,55.6537,55.6709,23500.0
2010-04-29 11:20:00,97.31,97.58,97.28,97.56,21800.0,55.6823,55.8368,55.6652,55.8254,21800.0
2010-04-29 11:30:00,97.59,98.21,97.58,98.02,71900.0,55.8425,56.1973,55.8368,56.0886,71900.0
2010-04-29 11:40:00,98.03,98.09,97.77,97.77,23200.0,56.0943,56.1287,55.9455,55.9455,23200.0
2010-04-29 11:50:00,97.8,98.06,97.77,98.01,15800.0,55.9627,56.1115,55.9455,56.0829,15800.0
2010-04-29 12:00:00,98.01,98.4,98.0,98.22,34800.0,56.0829,56.306,56.0772,56.203,34800.0
2010-04-29 12:10:00,98.25,98.31,97.98,98.22,18000.0,56.2202,56.2545,56.0657,56.203,18000.0
2010-04-29 12:20:00,98.22,98.29,98.16,98.19,13300.0,56.203,56.2431,56.1687,56.1859,13300.0
2010-04-29 12:30:00,98.15,98.47,98.05,98.47,35300.0,56.163,56.3461,56.1058,56.3461,35300.0
2010-04-29 12:40:00,98.39,98.69,98.39,98.64,19800.0,56.3003,56.472,56.3003,56.4434,19800.0
2010-04-29 12:50:00,98.66,98.7,98.45,98.56,13500.0,56.4548,56.4777,56.3347,56.3976,13500.0
2010-04-29 13:00:00,98.56,98.85,98.46,98.81,23700.0,56.3976,56.5635,56.3404,56.5406,23700.0
2010-04-29 13:10:00,98.84,98.99,98.72,98.88,26500.0,56.5578,56.6436,56.4891,56.5807,26500.0
2010-04-29 13:20:00,98.89,99.03,98.83,98.83,17200.0,56.5864,56.6665,56.5521,56.5521,17200.0
2010-04-29 13:30:00,98.86,99.0,98.82,98.93,13300.0,56.5693,56.6494,56.5464,56.6093,13300.0
2010-04-29 13:40:00,98.96,99.15,98.95,99.05,32100.0,56.6265,56.7352,56.6208,56.678,32100.0
2010-04-29 13:50:00,99.05,99.13,98.99,99.1,13000.0,56.678,56.7238,56.6436,56.7066,13000.0
2010-04-29 14:00:00,99.1,99.16,98.96,99.02,25500.0,56.7066,56.7409,56.6265,56.6608,25500.0
2010-04-29 14:10:00,99.02,99.19,98.89,99.1,38300.0,56.6608,56.7581,56.5864,56.7066,38300.0
2010-04-29 14:20:00,99.13,99.22,98.97,98.99,15800.0,56.7238,56.7753,56.6322,56.6436,15800.0
2010-04-29 14:30:00,98.97,99.05,98.62,98.62,32800.0,56.6322,56.678,56.4319,56.4319,32800.0
2010-04-29 14:40:00,98.61,98.97,98.58,98.97,34300.0,56.4262,56.6322,56.409,56.6322,34300.0
2010-04-29 14:50:00,99.01,99.07,98.53,98.72,32200.0,56.6551,56.6894,56.3804,56.4891,32200.0
2010-04-29 15:00:00,98.73,98.92,98.37,98.89,36900.0,56.4949,56.6036,56.2889,56.5864,36900.0
2010-04-29 15:10:00,98.89,98.89,98.55,98.55,32700.0,56.5864,56.5864,56.3919,56.3919,32700.0
2010-04-29 15:20:00,98.55,98.69,98.37,98.58,37200.0,56.3919,56.472,56.2889,56.409,37200.0
2010-04-29 15:30:00,98.6,99.11,98.6,99.1,56900.0,56.4205,56.7123,56.4205,56.7066,56900.0
2010-04-29 15:40:00,99.11,99.17,98.86,99.11,115300.0,56.7123,56.7466,56.5693,56.7123,115300.0
2010-04-29 15:50:00,99.12,99.27,99.01,99.12,195500.0,56.718,56.8039,56.6551,56.718,195500.0
2010-04-30 09:30:00,98.75,99.2,98.35,99.2,24800.0,56.5063,56.7638,56.2774,56.7638,24800.0
2010-04-30 09:40:00,99.2,99.66,98.99,99.27,33500.0,56.7638,57.027,56.6436,56.8039,33500.0
2010-04-30 09:50:00,99.31,99.31,98.67,98.7,38800.0,56.8268,56.8268,56.4605,56.4777,38800.0
2010-04-30 10:00:00,98.68,98.78,98.38,98.57,48300.0,56.4663,56.5235,56.2946,56.4033,48300.0
2010-04-30 10:10:00,98.56,98.59,98.31,98.38,29200.0,56.3976,56.4148,56.2545,56.2946,29200.0
2010-04-30 10:20:00,98.35,98.61,98.32,98.59,22500.0,56.2774,56.4262,56.2603,56.4148,22500.0
2010-04-30 10:30:00,98.56,98.68,98.44,98.6,32600.0,56.3976,56.4663,56.3289,56.4205,32600.0
2010-04-30 10:40:00,98.64,99.0,98.5,98.86,35200.0,56.4434,56.6494,56.3633,56.5693,35200.0
2010-04-30 10:50:00,98.84,99.05,98.73,99.04,15700.0,56.5578,56.678,56.4949,56.6723,15700.0
2010-04-30 11:00:00,99.02,99.21,98.66,98.74,17000.0,56.6608,56.7695,56.4548,56.5006,17000.0
2010-04-30 11:10:00,98.72,98.94,98.72,98.82,18400.0,56.4891,56.615,56.4891,56.5464,18400.0
2010-04-30 11:20:00,98.8,98.86,98.53,98.6,11900.0,56.5349,56.5693,56.3804,56.4205,11900.0
2010-04-30 11:30:00,98.57,98.71,98.5,98.55,13600.0,56.4033,56.4834,56.3633,56.3919,13600.0
2010-04-30 11:40:00,98.57,98.72,98.47,98.69,9300.0,56.4033,56.4891,56.3461,56.472,9300.0
2010-04-30 11:50:00,98.66,98.67,98.47,98.58,21600.0,56.4548,56.4605,56.3461,56.409,21600.0
2010-04-30 12:00:00,98.54,98.56,98.26,98.36,45600.0,56.3862,56.3976,56.2259,56.2832,45600.0
2010-04-30 12:10:00,98.38,98.41,98.02,98.04,22200.0,56.2946,56.3118,56.0886,56.1,22200.0
2010-04-30 12:20:00,98.03,98.03,97.69,97.85,25500.0,56.0943,56.0943,55.8998,55.9913,25500.0
2010-04-30 12:30:00,97.83,97.93,97.5,97.5,28100.0,55.9799,56.0371,55.791,55.791,28100.0
2010-04-30 12:40:00,97.54,97.8,97.54,97.77,22700.0,55.8139,55.9627,55.8139,55.9455,22700.0
2010-04-30 12:50:00,97.74,97.76,97.26,97.38,38300.0,55.9284,55.9398,55.6537,55.7224,38300.0
2010-04-30 13:00:00,97.4,97.55,97.3,97.55,34300.0,55.7338,55.8197,55.6766,55.8197,34300.0
2010-04-30 13:10:00,97.57,98.04,97.56,98.04,15900.0,55.8311,56.1,55.8254,56.1,15900.0
2010-04-30 13:20:00,98.0,98.0,97.61,97.97,22500.0,56.0772,56.0772,55.854,56.06,22500.0
2010-04-30 13:30:00,98.0,98.09,97.8,97.96,11100.0,56.0772,56.1287,55.9627,56.0543,11100.0
2010-04-30 13:40:00,97.95,98.28,97.94,98.27,15400.0,56.0485,56.2374,56.0428,56.2317,15400.0
2010-04-30 13:50:00,98.25,98.27,97.92,97.93,12500.0,56.2202,56.2317,56.0314,56.0371,12500.0
2010-04-30 14:00:00,97.9,98.01,97.78,98.0,22100.0,56.0199,56.0829,55.9513,56.0772,22100.0
2010-04-30 14:10:00,97.98,98.28,97.94,98.2,8500.0,56.0657,56.2374,56.0428,56.1916,8500.0
2010-04-30 14:20:00,98.19,98.2,97.99,98.14,11300.0,56.1859,56.1916,56.0714,56.1573,11300.0
2010-04-30 14:30:00,98.12,98.12,97.46,97.46,35800.0,56.1458,56.1458,55.7682,55.7682,35800.0
2010-04-30 14:40:00,97.5,97.63,97.27,97.35,40200.0,55.791,55.8654,55.6594,55.7052,40200.0
2010-04-30 14:50:00,97.36,97.44,97.2,97.27,31700.0,55.7109,55.7567,55.6194,55.6594,31700.0
2010-04-30 15:00:00,97.27,97.38,97.05,97.1,35100.0,55.6594,55.7224,55.5335,55.5622,35100.0
2010-04-30 15:10:00,97.07,97.45,96.97,97.43,41800.0,55.545,55.7624,55.4878,55.751,41800.0
2010-04-30 15:20:00,97.45,97.53,96.96,96.99,53300.0,55.7624,55.8082,55.482,55.4992,53300.0
2010-04-30 15:30:00,96.99,97.18,96.87,97.04,69500.0,55.4992,55.6079,55.4306,55.5278,69500.0
2010-04-30 15:40:00,97.04,97.69,96.76,97.48,124200.0,55.5278,55.8998,55.3676,55.7796,124200.0
2010-04-30 15:50:00,97.49,97.51,96.88,96.98,199600.0,55.7853,55.7968,55.4363,55.4935,199600.0
2010-05-03 09:30:00,97.29,98.51,97.29,98.41,19400.0,55.6709,56.369,55.6709,56.3118,19400.0
2010-05-03 09:40:00,98.4,98.5,97.91,98.19,14800.0,56.306,56.3633,56.0257,56.1859,14800.0
2010-05-03 09:50:00,98.13,98.99,98.0,98.99,22600.0,56.1515,56.6436,56.0772,56.6436,22600.0
2010-05-03 10:00:00,98.99,99.19,98.78,99.11,22500.0,56.6436,56.7581,56.5235,56.7123,22500.0
2010-05-03 10:10:00,99.14,99.29,98.95,98.95,17700.0,56.7295,56.8153,56.6208,56.6208,17700.0
2010-05-03 10:20:00,98.9,99.01,98.48,98.51,36000.0,56.5921,56.6551,56.3518,56.369,36000.0
2010-05-03 10:30:00,98.52,98.84,98.5,98.81,17200.0,56.3747,56.5578,56.3633,56.5406,17200.0
2010-05-03 10:40:00,98.82,98.89,98.03,98.36,22700.0,56.5464,56.5864,56.0943,56.2832,22700.0
2010-05-03 10:50:00,98.32,98.42,98.03,98.25,15500.0,56.2603,56.3175,56.0943,56.2202,15500.0
2010-05-03 11:00:00,98.28,98.74,98.27,98.72,14000.0,56.2374,56.5006,56.2317,56.4891,14000.0
2010-05-03 11:10:00,98.7,98.75,98.64,98.68,5300.0,56.4777,56.5063,56.4434,56.4663,5300.0
2010-05-03 11:20:00,98.75,98.82,98.65,98.78,10500.0,56.5063,56.5464,56.4491,56.5235,10500.0
2010-05-03 11:30:00,98.8,99.25,98.73,99.18,23900.0,56.5349,56.7924,56.4949,56.7524,23900.0
2010-05-03 11:40:00,99.22,99.41,99.14,99.36,20100.0,56.7753,56.884,56.7295,56.8554,20100.0
2010-05-03 11:50:00,99.33,99.36,99.2,99.2,14300.0,56.8382,56.8554,56.7638,56.7638,14300.0
2010-05-03 12:00:00,99.19,99.19,98.95,99.01,12500.0,56.7581,56.7581,56.6208,56.6551,12500.0
2010-05-03 12:10:00,99.02,99.1,98.91,99.1,10900.0,56.6608,56.7066,56.5979,56.7066,10900.0
2010-05-03 12:20:00,99.15,99.64,99.14,99.56,23900.0,56.7352,57.0156,56.7295,56.9698,23900.0
2010-05-03 12:30:00,99.6,99.8,99.55,99.72,20700.0,56.9927,57.1071,56.9641,57.0614,20700.0
2010-05-03 12:40:00,99.72,99.89,99.69,99.78,26000.0,57.0614,57.1586,57.0442,57.0957,26000.0
2010-05-03 12:50:00,99.76,100.24,99.74,100.18,31500.0,57.0843,57.3589,57.0728,57.3246,31500.0
2010-05-03 13:00:00,100.18,100.19,99.97,100.08,29300.0,57.3246,57.3303,57.2044,57.2674,29300.0
2010-05-03 13:10:00,100.04,100.1,99.89,99.91,26000.0,57.2445,57.2788,57.1586,57.1701,26000.0
2010-05-03 13:20:00,99.9,100.02,99.9,100.0,17600.0,57.1644,57.233,57.1644,57.2216,17600.0
2010-05-03 13:30:00,99.98,100.3,99.97,100.24,58000.0,57.2101,57.3933,57.2044,57.3589,58000.0
2010-05-03 13:40:00,100.29,100.5,100.22,100.35,33900.0,57.3875,57.5077,57.3475,57.4219,33900.0
2010-05-03 13:50:00,100.34,100.54,100.31,100.5,28200.0,57.4161,57.5306,57.399,57.5077,28200.0
2010-05-03 14:00:00,100.49,100.49,100.0,100.07,37200.0,57.502,57.502,57.2216,57.2616,37200.0
2010-05-03 14:10:00,100.06,100.38,99.96,100.3,70300.0,57.2559,57.439,57.1987,57.3933,70300.0
2010-05-03 14:20:00,100.33,100.46,100.22,100.44,18200.0,57.4104,57.4848,57.3475,57.4734,18200.0
2010-05-03 14:30:00,100.44,100.47,100.25,100.38,30400.0,57.4734,57.4905,57.3646,57.439,30400.0
2010-05-03 14:40:00,100.36,100.36,100.1,100.18,24200.0,57.4276,57.4276,57.2788,57.3246,24200.0
2010-05-03 14:50:00,100.19,100.44,100.14,100.44,26700.0,57.3303,57.4734,57.3017,57.4734,26700.0
2010-05-03 15:00:00,100.43,100.58,100.3,100.4,29200.0,57.4676,57.5535,57.3933,57.4505,29200.0
2010-05-03 15:10:00,100.43,100.45,100.21,100.22,50800.0,57.4676,57.4791,57.3418,57.3475,50800.0
2010-05-03 15:20:00,100.21,100.34,99.91,100.2,63700.0,57.3418,57.4161,57.1701,57.336,63700.0
2010-05-03 15:30:00,100.2,100.29,99.87,100.17,147000.0,57.336,57.3875,57.1472,57.3189,147000.0
2010-05-03 15:40:00,100.17,100.24,99.97,99.98,122100.0,57.3189,57.3589,57.2044,57.2101,122100.0
2010-05-03 15:50:00,100.0,100.28,99.9,100.12,197500.0,57.2216,57.3818,57.1644,57.2903,197500.0
2010-05-04 09:30:00,99.22,99.58,98.71,98.8,35400.0,56.7753,56.9813,56.4834,56.5349,35400.0
2010-05-04 09:40:00,98.86,99.28,98.73,99.28,22500.0,56.5693,56.8096,56.4949,56.8096,22500.0
2010-05-04 09:50:00,99.23,99.55,99.02,99.31,30900.0,56.781,56.9641,56.6608,56.8268,30900.0
2010-05-04 10:00:00,99.36,99.56,98.74,98.91,38700.0,56.8554,56.9698,56.5006,56.5979,38700.0
2010-05-04 10:10:00,98.92,99.58,98.88,99.56,37700.0,56.6036,56.9813,56.5807,56.9698,37700.0
2010-05-04 10:20:00,99.58,99.61,99.13,99.35,20600.0,56.9813,56.9984,56.7238,56.8496,20600.0
2010-05-04 10:30:00,99.33,99.44,98.74,98.91,36400.0,56.8382,56.9011,56.5006,56.5979,36400.0
2010-05-04 10:40:00,98.9,99.05,98.63,98.7,71200.0,56.5921,56.678,56.4376,56.4777,71200.0
2010-05-04 10:50:00,98.7,98.95,98.68,98.75,38200.0,56.4777,56.6208,56.4663,56.5063,38200.0
2010-05-04 11:00:00,98.73,98.85,98.56,98.77,38600.0,56.4949,56.5635,56.3976,56.5178,38600.0
2010-05-04 11:10:00,98.81,98.91,98.7,98.78,64700.0,56.5406,56.5979,56.4777,56.5235,64700.0
2010-05-04 11:20:00,98.79,98.89,98.67,98.71,30100.0,56.5292,56.5864,56.4605,56.4834,30100.0
2010-05-04 11:30:00,98.7,99.07,98.68,99.04,46700.0,56.4777,56.6894,56.4663,56.6723,46700.0
2010-05-04 11:40:00,99.02,99.4,99.02,99.24,30800.0,56.6608,56.8783,56.6608,56.7867,30800.0
2010-05-04 11:50:00,99.22,99.24,99.02,99.04,11400.0,56.7753,56.7867,56.6608,56.6723,11400.0
2010-05-04 12:00:00,99.04,99.24,99.0,99.09,26800.0,56.6723,56.7867,56.6494,56.7009,26800.0
2010-05-04 12:10:00,99.07,99.1,98.83,98.88,16200.0,56.6894,56.7066,56.5521,56.5807,16200.0
2010-05-04 12:20:00,98.87,98.9,98.56,98.64,33100.0,56.575,56.5921,56.3976,56.4434,33100.0
2010-05-04 12:30:00,98.66,98.8,98.64,98.8,13300.0,56.4548,56.5349,56.4434,56.5349,13300.0
2010-05-04 12:40:00,98.81,98.88,98.59,98.8,26000.0,56.5406,56.5807,56.4148,56.5349,26000.0
2010-05-04 12:50:00,98.77,99.06,98.73,99.01,25500.0,56.5178,56.6837,56.4949,56.6551,25500.0
2010-05-04 13:00:00,99.04,99.08,98.9,98.96,19600.0,56.6723,56.6951,56.5921,56.6265,19600.0
2010-05-04 13:10:00,98.98,99.03,98.8,98.88,23000.0,56.6379,56.6665,56.5349,56.5807,23000.0
2010-05-04 13:20:00,98.87,98.98,98.81,98.9,22800.0,56.575,56.6379,56.5406,56.5921,22800.0
2010-05-04 13:30:00,98.94,99.41,98.92,99.3,23700.0,56.615,56.884,56.6036,56.821,23700.0
2010-05-04 13:40:00,99.33,99.41,99.21,99.39,21100.0,56.8382,56.884,56.7695,56.8725,21100.0
2010-05-04 13:50:00,99.4,99.45,99.12,99.25,18600.0,56.8783,56.9069,56.718,56.7924,18600.0
2010-05-04 14:00:00,99.24,99.24,98.91,99.13,37300.0,56.7867,56.7867,56.5979,56.7238,37300.0
2010-05-04 14:10:00,99.12,99.2,99.01,99.08,26700.0,56.718,56.7638,56.6551,56.6951,26700.0
2010-05-04 14:20:00,99.04,99.09,98.89,98.93,25300.0,56.6723,56.7009,56.5864,56.6093,25300.0
2010-05-04 14:30:00,98.94,99.08,98.74,98.78,51600.0,56.615,56.6951,56.5006,56.5235,51600.0
2010-05-04 14:40:00,98.78,98.88,98.45,98.54,52400.0,56.5235,56.5807,56.3347,56.3862,52400.0
2010-05-04 14:50:00,98.55,98.6,98.21,98.21,33200.0,56.3919,56.4205,56.1973,56.1973,33200.0
2010-05-04 15:00:00,98.21,98.54,98.1,98.4,65100.0,56.1973,56.3862,56.1344,56.306,65100.0
2010-05-04 15:10:00,98.38,98.4,98.12,98.21,45700.0,56.2946,56.306,56.1458,56.1973,45700.0
2010-05-04 15:20:00,98.2,98.22,97.67,97.68,93500.0,56.1916,56.203,55.8883,55.894,93500.0
2010-05-04 15:30:00,97.73,97.79,97.45,97.5,86700.0,55.9227,55.957,55.7624,55.791,86700.0
2010-05-04 15:40:00,97.48,97.69,97.22,97.62,205000.0,55.7796,55.8998,55.6308,55.8597,205000.0
2010-05-04 15:50:00,97.63,98.49,97.52,98.31,315300.0,55.8654,56.3575,55.8025,56.2545,315300.0
2010-05-05 09:30:00,97.45,98.13,96.8,97.45,44700.0,55.7624,56.1515,55.3905,55.7624,44700.0
2010-05-05 09:40:00,97.38,97.38,96.4,96.5,53600.0,55.7224,55.7224,55.1616,55.2188,53600.0
2010-05-05 09:50:00,96.47,97.0,96.36,96.78,61900.0,55.2017,55.5049,55.1387,55.3791,61900.0
2010-05-05 10:00:00,96.76,97.19,96.53,96.71,36200.0,55.3676,55.6137,55.236,55.339,36200.0
2010-05-05 10:10:00,96.63,97.3,96.47,97.23,30700.0,55.2932,55.6766,55.2017,55.6365,30700.0
2010-05-05 10:20:00,97.29,97.68,96.62,96.62,34700.0,55.6709,55.894,55.2875,55.2875,34700.0
2010-05-05 10:30:00,96.63,96.79,96.48,96.66,23100.0,55.2932,55.3848,55.2074,55.3104,23100.0
2010-05-05 10:40:00,96.61,97.68,96.6,97.67,34700.0,55.2818,55.894,55.2761,55.8883,34700.0
2010-05-05 10:50:00,97.67,97.89,97.57,97.67,32600.0,55.8883,56.0142,55.8311,55.8883,32600.0
2010-05-05 11:00:00,97.66,97.66,97.22,97.48,27300.0,55.8826,55.8826,55.6308,55.7796,27300.0
2010-05-05 11:10:00,97.48,97.57,97.38,97.57,14500.0,55.7796,55.8311,55.7224,55.8311,14500.0
2010-05-05 11:20:00,97.55,97.77,97.34,97.42,24600.0,55.8197,55.9455,55.6995,55.7453,24600.0
2010-05-05 11:30:00,97.4,97.45,97.22,97.37,17100.0,55.7338,55.7624,55.6308,55.7167,17100.0
2010-05-05 11:40:00,97.36,98.01,97.33,97.96,25400.0,55.7109,56.0829,55.6938,56.0543,25400.0
2010-05-05 11:50:00,97.97,98.41,97.97,98.28,39600.0,56.06,56.3118,56.06,56.2374,39600.0
2010-05-05 12:00:00,98.31,98.69,98.31,98.58,22400.0,56.2545,56.472,56.2545,56.409,22400.0
2010-05-05 12:10:00,98.56,98.56,98.2,98.46,24600.0,56.3976,56.3976,56.1916,56.3404,24600.0
2010-05-05 12:20:00,98.49,98.49,98.01,98.08,19200.0,56.3575,56.3575,56.0829,56.1229,19200.0
2010-05-05 12:30:00,98.08,98.31,97.97,97.99,12800.0,56.1229,56.2545,56.06,56.0714,12800.0
2010-05-05 12:40:00,97.99,97.99,97.65,97.86,17100.0,56.0714,56.0714,55.8769,55.997,17100.0
2010-05-05 12:50:00,97.83,97.97,97.73,97.88,10400.0,55.9799,56.06,55.9227,56.0085,10400.0
2010-05-05 13:00:00,97.92,97.99,97.69,97.93,10500.0,56.0314,56.0714,55.8998,56.0371,10500.0
2010-05-05 13:10:00,97.88,97.89,97.59,97.78,9300.0,56.0085,56.0142,55.8425,55.9513,9300.0
2010-05-05 13:20:00,97.76,98.09,97.7,97.96,10600.0,55.9398,56.1287,55.9055,56.0543,10600.0
2010-05-05 13:30:00,97.97,98.08,97.76,97.93,14700.0,56.06,56.1229,55.9398,56.0371,14700.0
2010-05-05 13:40:00,97.94,98.14,97.87,98.1,13000.0,56.0428,56.1573,56.0028,56.1344,13000.0
2010-05-05 13:50:00,98.08,98.26,97.91,97.91,11700.0,56.1229,56.2259,56.0257,56.0257,11700.0
2010-05-05 14:00:00,97.92,97.96,97.58,97.63,21000.0,56.0314,56.0543,55.8368,55.8654,21000.0
2010-05-05 14:10:00,97.59,97.66,97.29,97.49,19200.0,55.8425,55.8826,55.6709,55.7853,19200.0
2010-05-05 14:20:00,97.5,97.69,97.24,97.3,12800.0,55.791,55.8998,55.6423,55.6766,12800.0
2010-05-05 14:30:00,97.3,97.34,96.94,96.97,15800.0,55.6766,55.6995,55.4706,55.4878,15800.0
2010-05-05 14:40:00,96.93,97.12,96.66,96.76,29100.0,55.4649,55.5736,55.3104,55.3676,29100.0
2010-05-05 14:50:00,96.74,97.12,96.51,96.98,22300.0,55.3562,55.5736,55.2246,55.4935,22300.0
2010-05-05 15:00:00,96.97,97.19,96.81,96.98,34400.0,55.4878,55.6137,55.3962,55.4935,34400.0
2010-05-05 15:10:00,96.98,97.16,96.97,96.99,24700.0,55.4935,55.5965,55.4878,55.4992,24700.0
2010-05-05 15:20:00,97.03,97.33,97.0,97.08,28600.0,55.5221,55.6938,55.5049,55.5507,28600.0
2010-05-05 15:30:00,97.07,97.11,96.65,96.66,56500.0,55.545,55.5679,55.3047,55.3104,56500.0
2010-05-05 15:40:00,96.66,96.83,96.6,96.79,64600.0,55.3104,55.4077,55.2761,55.3848,64600.0
2010-05-05 15:50:00,96.8,97.05,96.75,97.02,116300.0,55.3905,55.5335,55.3619,55.5164,116300.0
2010-05-06 09:30:00,96.52,97.16,96.46,96.75,10600.0,55.2303,55.5965,55.1959,55.3619,10600.0
2010-05-06 09:40:00,96.76,97.42,96.56,96.93,22500.0,55.3676,55.7453,55.2532,55.4649,22500.0
2010-05-06 09:50:00,96.97,97.16,96.78,96.95,19900.0,55.4878,55.5965,55.3791,55.4763,19900.0
2010-05-06 10:00:00,97.0,97.12,96.63,96.99,34000.0,55.5049,55.5736,55.2932,55.4992,34000.0
2010-05-06 10:10:00,97.0,97.24,96.84,97.19,24500.0,55.5049,55.6423,55.4134,55.6137,24500.0
2010-05-06 10:20:00,97.18,97.23,96.69,96.71,46000.0,55.6079,55.6365,55.3276,55.339,46000.0
2010-05-06 10:30:00,96.71,97.48,96.62,97.42,51500.0,55.339,55.7796,55.2875,55.7453,51500.0
2010-05-06 10:40:00,97.41,97.48,96.88,96.93,47500.0,55.7395,55.7796,55.4363,55.4649,47500.0
2010-05-06 10:50:00,96.9,96.96,96.34,96.51,43700.0,55.4477,55.482,55.1273,55.2246,43700.0
2010-05-06 11:00:00,96.59,96.78,96.37,96.71,30700.0,55.2703,55.3791,55.1444,55.339,30700.0
2010-05-06 11:10:00,96.72,96.73,95.82,96.12,34700.0,55.3447,55.3504,54.8297,55.0014,34700.0
2010-05-06 11:20:00,96.15,96.24,95.94,96.1,32600.0,55.0186,55.0701,54.8984,54.9899,32600.0
2010-05-06 11:30:00,96.06,96.06,95.42,95.62,28200.0,54.9671,54.9671,54.6008,54.7153,28200.0
2010-05-06 11:40:00,95.62,95.71,95.05,95.21,48100.0,54.7153,54.7668,54.3891,54.4807,48100.0
2010-05-06 11:50:00,95.18,95.31,95.01,95.17,28600.0,54.4635,54.5379,54.3662,54.4578,28600.0
2010-05-06 12:00:00,95.18,95.7,95.16,95.57,28200.0,54.4635,54.7611,54.4521,54.6867,28200.0
2010-05-06 12:10:00,95.57,96.23,95.57,95.9,33200.0,54.6867,55.0643,54.6867,54.8755,33200.0
2010-05-06 12:20:00,95.97,96.24,95.85,95.94,28100.0,54.9156,55.0701,54.8469,54.8984,28100.0
2010-05-06 12:30:00,95.93,96.06,95.57,95.62,21200.0,54.8927,54.9671,54.6867,54.7153,21200.0
2010-05-06 12:40:00,95.57,95.72,95.35,95.35,26400.0,54.6867,54.7725,54.5608,54.5608,26400.0
2010-05-06 12:50:00,95.35,95.52,95.25,95.49,25500.0,54.5608,54.6581,54.5036,54.6409,25500.0
2010-05-06 13:00:00,95.51,95.98,95.51,95.8,17800.0,54.6523,54.9213,54.6523,54.8183,17800.0
2010-05-06 13:10:00,95.79,95.81,94.97,95.2,34600.0,54.8126,54.824,54.3433,54.4749,34600.0
2010-05-06 13:20:00,95.24,95.33,95.04,95.2,20600.0,54.4978,54.5493,54.3834,54.4749,20600.0
2010-05-06 13:30:00,95.18,95.2,94.81,94.87,28000.0,54.4635,54.4749,54.2518,54.2861,28000.0
2010-05-06 13:40:00,94.82,94.89,94.5,94.57,46100.0,54.2575,54.2976,54.0744,54.1145,46100.0
2010-05-06 13:50:00,94.57,94.57,94.11,94.19,39900.0,54.1145,54.1145,53.8512,53.897,39900.0
2010-05-06 14:00:00,94.18,94.28,93.67,93.75,55500.0,53.8913,53.9485,53.5995,53.6452,55500.0
2010-05-06 14:10:00,93.75,94.36,93.53,93.77,68300.0,53.6452,53.9943,53.5193,53.6567,68300.0
2010-05-06 14:20:00,93.77,94.11,93.22,93.69,79700.0,53.6567,53.8512,53.342,53.6109,79700.0
2010-05-06 14:30:00,93.68,93.74,92.5,92.5,64700.0,53.6052,53.6395,52.93,52.93,64700.0
2010-05-06 14:40:00,92.74,92.75,89.1,90.68,117600.0,53.0673,53.073,50.9844,51.8885,117600.0
2010-05-06 14:50:00,90.69,93.96,90.67,93.09,89600.0,51.8943,53.7654,51.8828,53.2676,89600.0
2010-05-06 15:00:00,93.09,94.8,92.61,94.69,90000.0,53.2676,54.2461,52.9929,54.1831,90000.0
2010-05-06 15:10:00,94.65,94.95,93.58,93.58,70400.0,54.1602,54.3319,53.548,53.548,70400.0
2010-05-06 15:20:00,93.56,93.61,92.53,93.0,122300.0,53.5365,53.5651,52.9471,53.2161,122300.0
2010-05-06 15:30:00,93.07,94.24,93.07,93.97,127000.0,53.2561,53.9256,53.2561,53.7711,127000.0
2010-05-06 15:40:00,93.97,95.8,93.94,95.8,170600.0,53.7711,54.8183,53.754,54.8183,170600.0
2010-05-06 15:50:00,95.75,96.07,94.11,94.25,376000.0,54.7897,54.9728,53.8512,53.9313,376000.0
2010-05-07 09:30:00,93.91,93.91,89.06,93.3,85400.0,53.7368,53.7368,50.9615,53.3877,85400.0
2010-05-07 09:40:00,93.26,94.85,93.03,93.77,108100.0,53.3649,54.2747,53.2332,53.6567,108100.0
2010-05-07 09:50:00,93.77,94.26,93.36,93.42,76300.0,53.6567,53.9371,53.4221,53.4564,76300.0
2010-05-07 10:00:00,93.42,93.51,92.27,93.09,72400.0,53.4564,53.5079,52.7984,53.2676,72400.0
2010-05-07 10:10:00,93.09,93.55,92.39,92.5,53500.0,53.2676,53.5308,52.867,52.93,53500.0
2010-05-07 10:20:00,92.5,92.56,91.5,91.9,116200.0,52.93,52.9643,52.3578,52.5866,116200.0
2010-05-07 10:30:00,91.88,92.88,91.72,92.59,72900.0,52.5752,53.1474,52.4836,52.9815,72900.0
2010-05-07 10:40:00,92.56,92.65,91.82,92.18,62800.0,52.9643,53.0158,52.5409,52.7469,62800.0
2010-05-07 10:50:00,92.15,92.4,91.93,92.2,38600.0,52.7297,52.8727,52.6038,52.7583,38600.0
2010-05-07 11:00:00,92.18,92.97,91.95,92.96,47100.0,52.7469,53.1989,52.6152,53.1932,47100.0
2010-05-07 11:10:00,92.81,93.93,92.81,93.25,50700.0,53.1074,53.7482,53.1074,53.3591,50700.0
2010-05-07 11:20:00,93.25,93.44,92.33,92.46,52300.0,53.3591,53.4678,52.8327,52.9071,52300.0
2010-05-07 11:30:00,92.48,92.71,92.03,92.27,36000.0,52.9185,53.0501,52.661,52.7984,36000.0
2010-05-07 11:40:00,92.35,93.62,92.29,93.57,40500.0,52.8441,53.5708,52.8098,53.5422,40500.0
2010-05-07 11:50:00,93.42,93.73,93.13,93.7,48600.0,53.4564,53.6338,53.2905,53.6166,48600.0
2010-05-07 12:00:00,93.59,94.47,93.37,94.45,52400.0,53.5537,54.0572,53.4278,54.0458,52400.0
2010-05-07 12:10:00,94.48,94.89,94.28,94.84,37300.0,54.063,54.2976,53.9485,54.269,37300.0
2010-05-07 12:20:00,94.8,94.8,93.65,93.76,46700.0,54.2461,54.2461,53.588,53.651,46700.0
2010-05-07 12:30:00,93.78,93.94,93.4,93.66,34900.0,53.6624,53.754,53.445,53.5937,34900.0
2010-05-07 12:40:00,93.67,93.95,93.61,93.69,29800.0,53.5995,53.7597,53.5651,53.6109,29800.0
2010-05-07 12:50:00,93.67,94.04,93.51,93.61,33900.0,53.5995,53.8112,53.5079,53.5651,33900.0
2010-05-07 13:00:00,93.63,93.81,93.45,93.47,46200.0,53.5766,53.6796,53.4736,53.485,46200.0
2010-05-07 13:10:00,93.47,93.74,93.34,93.5,106900.0,53.485,53.6395,53.4106,53.5022,106900.0
2010-05-07 13:20:00,93.54,93.75,93.48,93.61,30700.0,53.5251,53.6452,53.4907,53.5651,30700.0
2010-05-07 13:30:00,93.56,94.02,93.51,93.93,31100.0,53.5365,53.7997,53.5079,53.7482,31100.0
2010-05-07 13:40:00,93.89,94.56,93.87,94.37,37700.0,53.7253,54.1087,53.7139,54.0,37700.0
2010-05-07 13:50:00,94.4,94.48,94.11,94.14,26500.0,54.0172,54.063,53.8512,53.8684,26500.0
2010-05-07 14:00:00,94.15,94.44,94.0,94.01,34800.0,53.8741,54.0401,53.7883,53.794,34800.0
2010-05-07 14:10:00,94.01,94.02,93.49,93.78,38800.0,53.794,53.7997,53.4965,53.6624,38800.0
2010-05-07 14:20:00,93.79,93.86,93.44,93.51,56500.0,53.6681,53.7082,53.4678,53.5079,56500.0
2010-05-07 14:30:00,93.52,93.86,93.45,93.78,35500.0,53.5136,53.7082,53.4736,53.6624,35500.0
2010-05-07 14:40:00,93.73,93.98,93.51,93.6,41300.0,53.6338,53.7768,53.5079,53.5594,41300.0
2010-05-07 14:50:00,93.59,93.94,93.4,93.9,47900.0,53.5537,53.754,53.445,53.7311,47900.0
2010-05-07 15:00:00,93.9,94.0,93.44,93.47,42200.0,53.7311,53.7883,53.4678,53.485,42200.0
2010-05-07 15:10:00,93.47,93.66,93.18,93.64,41400.0,53.485,53.5937,53.3191,53.5823,41400.0
2010-05-07 15:20:00,93.67,93.87,93.19,93.29,57100.0,53.5995,53.7139,53.3248,53.382,57100.0
2010-05-07 15:30:00,93.29,93.39,92.5,92.53,106600.0,53.382,53.4392,52.93,52.9471,106600.0
2010-05-07 15:40:00,92.53,93.03,92.49,92.84,195600.0,52.9471,53.2332,52.9242,53.1245,195600.0
2010-05-07 15:50:00,92.82,93.28,92.67,93.11,222200.0,53.1131,53.3763,53.0272,53.279,222200.0
2010-05-10 09:30:00,94.89,96.41,94.86,96.32,68400.0,54.2976,55.1673,54.2804,55.1158,68400.0
2010-05-10 09:40:00,96.29,96.92,96.26,96.86,52100.0,55.0987,55.4592,55.0815,55.4248,52100.0
2010-05-10 09:50:00,96.83,96.95,96.56,96.88,45200.0,55.4077,55.4763,55.2532,55.4363,45200.0
2010-05-10 10:00:00,96.89,97.27,96.86,97.01,51800.0,55.442,55.6594,55.4248,55.5107,51800.0
2010-05-10 10:10:00,97.02,97.5,96.96,97.37,41600.0,55.5164,55.791,55.482,55.7167,41600.0
2010-05-10 10:20:00,97.38,97.63,97.13,97.2,36800.0,55.7224,55.8654,55.5793,55.6194,36800.0
2010-05-10 10:30:00,97.2,97.32,96.75,97.05,44000.0,55.6194,55.688,55.3619,55.5335,44000.0
2010-05-10 10:40:00,97.06,97.16,96.39,96.7,51700.0,55.5393,55.5965,55.1559,55.3333,51700.0
2010-05-10 10:50:00,96.69,96.91,96.46,96.55,45600.0,55.3276,55.4534,55.1959,55.2474,45600.0
2010-05-10 11:00:00,96.5,97.24,96.5,97.2,28400.0,55.2188,55.6423,55.2188,55.6194,28400.0
2010-05-10 11:10:00,97.18,97.33,97.04,97.27,15400.0,55.6079,55.6938,55.5278,55.6594,15400.0
2010-05-10 11:20:00,97.33,97.92,97.25,97.91,28600.0,55.6938,56.0314,55.648,56.0257,28600.0
2010-05-10 11:30:00,97.92,97.92,97.46,97.76,28000.0,56.0314,56.0314,55.7682,55.9398,28000.0
2010-05-10 11:40:00,97.76,97.81,97.59,97.69,15300.0,55.9398,55.9684,55.8425,55.8998,15300.0
2010-05-10 11:50:00,97.71,98.08,97.68,97.9,30100.0,55.9112,56.1229,55.894,56.0199,30100.0
2010-05-10 12:00:00,97.87,97.89,97.5,97.77,16500.0,56.0028,56.0142,55.791,55.9455,16500.0
2010-05-10 12:10:00,97.78,97.99,97.65,97.69,11500.0,55.9513,56.0714,55.8769,55.8998,11500.0
2010-05-10 12:20:00,97.69,97.85,97.64,97.77,13600.0,55.8998,55.9913,55.8712,55.9455,13600.0
2010-05-10 12:30:00,97.76,97.89,97.57,97.87,14900.0,55.9398,56.0142,55.8311,56.0028,14900.0
2010-05-10 12:40:00,97.91,97.95,97.77,97.8,9600.0,56.0257,56.0485,55.9455,55.9627,9600.0
2010-05-10 12:50:00,97.79,98.05,97.71,97.71,11200.0,55.957,56.1058,55.9112,55.9112,11200.0
2010-05-10 13:00:00,97.73,97.73,97.1,97.17,21300.0,55.9227,55.9227,55.5622,55.6022,21300.0
2010-05-10 13:10:00,97.22,97.41,97.04,97.16,23000.0,55.6308,55.7395,55.5278,55.5965,23000.0
2010-05-10 13:20:00,97.13,97.26,96.96,97.07,20800.0,55.5793,55.6537,55.482,55.545,20800.0
2010-05-10 13:30:00,97.07,97.58,97.0,97.49,13500.0,55.545,55.8368,55.5049,55.7853,13500.0
2010-05-10 13:40:00,97.45,97.45,96.76,97.0,26300.0,55.7624,55.7624,55.3676,55.5049,26300.0
2010-05-10 13:50:00,96.98,97.08,96.92,96.99,49700.0,55.4935,55.5507,55.4592,55.4992,49700.0
2010-05-10 14:00:00,97.0,97.18,96.69,97.18,28400.0,55.5049,55.6079,55.3276,55.6079,28400.0
2010-05-10 14:10:00,97.16,97.24,97.04,97.12,12300.0,55.5965,55.6423,55.5278,55.5736,12300.0
2010-05-10 14:20:00,97.14,97.47,97.14,97.45,29300.0,55.585,55.7739,55.585,55.7624,29300.0
2010-05-10 14:30:00,97.44,97.63,97.34,97.35,22500.0,55.7567,55.8654,55.6995,55.7052,22500.0
2010-05-10 14:40:00,97.32,97.52,97.26,97.43,21200.0,55.688,55.8025,55.6537,55.751,21200.0
2010-05-10 14:50:00,97.45,97.72,97.44,97.67,25100.0,55.7624,55.9169,55.7567,55.8883,25100.0
2010-05-10 15:00:00,97.68,97.69,97.13,97.19,49000.0,55.894,55.8998,55.5793,55.6137,49000.0
2010-05-10 15:10:00,97.19,97.24,97.08,97.2,70700.0,55.6137,55.6423,55.5507,55.6194,70700.0
2010-05-10 15:20:00,97.21,97.47,97.16,97.37,62400.0,55.6251,55.7739,55.5965,55.7167,62400.0
2010-05-10 15:30:00,97.37,97.42,97.2,97.35,94400.0,55.7167,55.7453,55.6194,55.7052,94400.0
2010-05-10 15:40:00,97.35,97.83,97.33,97.8,158200.0,55.7052,55.9799,55.6938,55.9627,158200.0
2010-05-10 15:50:00,97.8,98.49,97.72,98.39,348800.0,55.9627,56.3575,55.9169,56.3003,348800.0
2010-05-11 09:30:00,97.26,98.21,96.97,97.92,42100.0,55.6537,56.1973,55.4878,56.0314,42100.0
2010-05-11 09:40:00,97.93,98.15,97.58,97.81,25600.0,56.0371,56.163,55.8368,55.9684,25600.0
2010-05-11 09:50:00,97.77,97.96,97.35,97.43,21500.0,55.9455,56.0543,55.7052,55.751,21500.0
2010-05-11 10:00:00,97.49,97.61,97.16,97.31,15200.0,55.7853,55.854,55.5965,55.6823,15200.0
2010-05-11 10:10:00,97.32,97.74,97.25,97.68,20300.0,55.688,55.9284,55.648,55.894,20300.0
2010-05-11 10:20:00,97.69,98.08,97.69,97.8,33500.0,55.8998,56.1229,55.8998,55.9627,33500.0
2010-05-11 10:30:00,97.8,97.82,97.6,97.77,21000.0,55.9627,55.9742,55.8483,55.9455,21000.0
2010-05-11 10:40:00,97.8,98.04,97.72,97.87,22500.0,55.9627,56.1,55.9169,56.0028,22500.0
2010-05-11 10:50:00,97.84,97.86,97.48,97.48,14600.0,55.9856,55.997,55.7796,55.7796,14600.0
2010-05-11 11:00:00,97.47,97.76,97.45,97.71,24200.0,55.7739,55.9398,55.7624,55.9112,24200.0
2010-05-11 11:10:00,97.71,97.91,97.57,97.69,34700.0,55.9112,56.0257,55.8311,55.8998,34700.0
2010-05-11 11:20:00,97.72,98.08,97.64,98.08,41000.0,55.9169,56.1229,55.8712,56.1229,41000.0
2010-05-11 11:30:00,98.05,98.05,97.75,97.84,69300.0,56.1058,56.1058,55.9341,55.9856,69300.0
2010-05-11 11:40:00,97.9,98.25,97.84,98.23,158800.0,56.0199,56.2202,55.9856,56.2088,158800.0
2010-05-11 11:50:00,98.24,98.49,98.13,98.35,81300.0,56.2145,56.3575,56.1515,56.2774,81300.0
2010-05-11 12:00:00,98.35,98.96,98.33,98.85,63300.0,56.2774,56.6265,56.266,56.5635,63300.0
2010-05-11 12:10:00,98.86,98.98,98.56,98.72,54700.0,56.5693,56.6379,56.3976,56.4891,54700.0
2010-05-11 12:20:00,98.72,98.72,98.29,98.57,34300.0,56.4891,56.4891,56.2431,56.4033,34300.0
2010-05-11 12:30:00,98.54,98.58,98.27,98.33,73700.0,56.3862,56.409,56.2317,56.266,73700.0
2010-05-11 12:40:00,98.33,98.77,98.32,98.77,26300.0,56.266,56.5178,56.2603,56.5178,26300.0
2010-05-11 12:50:00,98.77,98.89,98.65,98.78,20000.0,56.5178,56.5864,56.4491,56.5235,20000.0
2010-05-11 13:00:00,98.83,98.83,98.44,98.46,29300.0,56.5521,56.5521,56.3289,56.3404,29300.0
2010-05-11 13:10:00,98.5,98.57,98.27,98.28,36800.0,56.3633,56.4033,56.2317,56.2374,36800.0
2010-05-11 13:20:00,98.28,98.4,98.25,98.36,63600.0,56.2374,56.306,56.2202,56.2832,63600.0
2010-05-11 13:30:00,98.35,98.48,98.27,98.35,51500.0,56.2774,56.3518,56.2317,56.2774,51500.0
2010-05-11 13:40:00,98.36,98.66,98.3,98.57,67300.0,56.2832,56.4548,56.2488,56.4033,67300.0
2010-05-11 13:50:00,98.59,98.67,98.34,98.36,27500.0,56.4148,56.4605,56.2717,56.2832,27500.0
2010-05-11 14:00:00,98.37,98.47,98.16,98.26,38800.0,56.2889,56.3461,56.1687,56.2259,38800.0
2010-05-11 14:10:00,98.21,98.24,97.88,97.95,59000.0,56.1973,56.2145,56.0085,56.0485,59000.0
2010-05-11 14:20:00,97.98,98.25,97.87,98.02,94100.0,56.0657,56.2202,56.0028,56.0886,94100.0
2010-05-11 14:30:00,98.04,98.05,97.56,97.68,26100.0,56.1,56.1058,55.8254,55.894,26100.0
2010-05-11 14:40:00,97.66,98.14,97.54,98.05,59000.0,55.8826,56.1573,55.8139,56.1058,59000.0
2010-05-11 14:50:00,98.05,98.17,97.85,97.9,29200.0,56.1058,56.1744,55.9913,56.0199,29200.0
2010-05-11 15:00:00,97.88,97.98,97.65,97.78,51500.0,56.0085,56.0657,55.8769,55.9513,51500.0
2010-05-11 15:10:00,97.77,97.93,97.58,97.62,47500.0,55.9455,56.0371,55.8368,55.8597,47500.0
2010-05-11 15:20:00,97.61,97.9,97.49,97.86,49300.0,55.854,56.0199,55.7853,55.997,49300.0
2010-05-11 15:30:00,97.86,98.05,97.68,98.01,69800.0,55.997,56.1058,55.894,56.0829,69800.0
2010-05-11 15:40:00,98.01,98.24,97.77,98.05,122600.0,56.0829,56.2145,55.9455,56.1058,122600.0
2010-05-11 15:50:00,98.05,98.07,97.8,97.8,155600.0,56.1058,56.1172,55.9627,55.9627,155600.0
2010-05-12 09:30:00,98.56,98.56,97.62,98.03,40800.0,56.3976,56.3976,55.8597,56.0943,40800.0
2010-05-12 09:40:00,98.16,98.23,97.75,98.13,38700.0,56.1687,56.2088,55.9341,56.1515,38700.0
2010-05-12 09:50:00,98.13,98.53,97.97,98.38,27100.0,56.1515,56.3804,56.06,56.2946,27100.0
2010-05-12 10:00:00,98.38,98.57,98.16,98.41,39900.0,56.2946,56.4033,56.1687,56.3118,39900.0
2010-05-12 10:10:00,98.39,98.5,98.25,98.28,29100.0,56.3003,56.3633,56.2202,56.2374,29100.0
2010-05-12 10:20:00,98.28,98.63,98.27,98.6,18600.0,56.2374,56.4376,56.2317,56.4205,18600.0
2010-05-12 10:30:00,98.63,98.64,98.19,98.2,30800.0,56.4376,56.4434,56.1859,56.1916,30800.0
2010-05-12 10:40:00,98.23,98.44,98.17,98.39,20700.0,56.2088,56.3289,56.1744,56.3003,20700.0
2010-05-12 10:50:00,98.39,98.57,98.3,98.41,14800.0,56.3003,56.4033,56.2488,56.3118,14800.0
2010-05-12 11:00:00,98.4,98.7,98.36,98.63,29500.0,56.306,56.4777,56.2832,56.4376,29500.0
2010-05-12 11:10:00,98.67,98.68,98.44,98.55,46800.0,56.4605,56.4663,56.3289,56.3919,46800.0
2010-05-12 11:20:00,98.59,98.76,98.47,98.6,27200.0,56.4148,56.512,56.3461,56.4205,27200.0
2010-05-12 11:30:00,98.61,98.88,98.56,98.73,37200.0,56.4262,56.5807,56.3976,56.4949,37200.0
2010-05-12 11:40:00,98.73,98.84,98.49,98.53,22100.0,56.4949,56.5578,56.3575,56.3804,22100.0
2010-05-12 11:50:00,98.53,98.83,98.44,98.83,26300.0,56.3804,56.5521,56.3289,56.5521,26300.0
2010-05-12 12:00:00,98.83,99.0,98.76,98.99,22700.0,56.5521,56.6494,56.512,56.6436,22700.0
2010-05-12 12:10:00,99.0,99.1,98.78,98.92,26900.0,56.6494,56.7066,56.5235,56.6036,26900.0
2010-05-12 12:20:00,98.93,99.06,98.84,99.06,11600.0,56.6093,56.6837,56.5578,56.6837,11600.0
2010-05-12 12:30:00,99.04,99.08,98.79,98.98,14900.0,56.6723,56.6951,56.5292,56.6379,14900.0
2010-05-12 12:40:00,99.01,99.04,98.86,98.92,11100.0,56.6551,56.6723,56.5693,56.6036,11100.0
2010-05-12 12:50:00,98.92,99.13,98.9,99.04,12300.0,56.6036,56.7238,56.5921,56.6723,12300.0
2010-05-12 13:00:00,99.03,99.2,98.97,99.2,17000.0,56.6665,56.7638,56.6322,56.7638,17000.0
2010-05-12 13:10:00,99.17,99.27,98.96,98.96,18600.0,56.7466,56.8039,56.6265,56.6265,18600.0
2010-05-12 13:20:00,98.96,98.97,98.6,98.83,15300.0,56.6265,56.6322,56.4205,56.5521,15300.0
2010-05-12 13:30:00,98.89,99.0,98.85,98.87,18900.0,56.5864,56.6494,56.5635,56.575,18900.0
2010-05-12 13:40:00,98.84,99.03,98.71,99.03,16700.0,56.5578,56.6665,56.4834,56.6665,16700.0
2010-05-12 13:50:00,99.0,99.1,98.84,98.84,17100.0,56.6494,56.7066,56.5578,56.5578,17100.0
2010-05-12 14:00:00,98.87,98.95,98.78,98.81,21100.0,56.575,56.6208,56.5235,56.5406,21100.0
2010-05-12 14:10:00,98.83,98.85,98.66,98.78,34300.0,56.5521,56.5635,56.4548,56.5235,34300.0
2010-05-12 14:20:00,98.8,98.89,98.64,98.68,29200.0,56.5349,56.5864,56.4434,56.4663,29200.0
2010-05-12 14:30:00,98.71,98.86,98.64,98.65,35000.0,56.4834,56.5693,56.4434,56.4491,35000.0
2010-05-12 14:40:00,98.64,98.66,98.3,98.3,52700.0,56.4434,56.4548,56.2488,56.2488,52700.0
2010-05-12 14:50:00,98.31,98.36,98.1,98.36,56200.0,56.2545,56.2832,56.1344,56.2832,56200.0
2010-05-12 15:00:00,98.36,98.66,98.32,98.52,64900.0,56.2832,56.4548,56.2603,56.3747,64900.0
2010-05-12 15:10:00,98.52,98.59,98.33,98.41,43500.0,56.3747,56.4148,56.266,56.3118,43500.0
2010-05-12 15:20:00,98.44,98.47,98.17,98.19,53900.0,56.3289,56.3461,56.1744,56.1859,53900.0
2010-05-12 15:30:00,98.18,98.31,97.98,98.12,82800.0,56.1802,56.2545,56.0657,56.1458,82800.0
2010-05-12 15:40:00,98.11,98.66,98.05,98.54,121900.0,56.1401,56.4548,56.1058,56.3862,121900.0
2010-05-12 15:50:00,98.56,98.72,98.5,98.57,205300.0,56.3976,56.4891,56.3633,56.4033,205300.0
2010-05-13 09:30:00,98.14,98.49,98.13,98.24,21300.0,56.1573,56.3575,56.1515,56.2145,21300.0
2010-05-13 09:40:00,98.38,98.69,98.23,98.69,13800.0,56.2946,56.472,56.2088,56.472,13800.0
2010-05-13 09:50:00,98.74,98.74,98.11,98.11,18600.0,56.5006,56.5006,56.1401,56.1401,18600.0
2010-05-13 10:00:00,98.05,98.31,97.7,98.0,37700.0,56.1058,56.2545,55.9055,56.0772,37700.0
2010-05-13 10:10:00,97.97,98.17,97.75,98.14,15100.0,56.06,56.1744,55.9341,56.1573,15100.0
2010-05-13 10:20:00,98.12,98.12,97.77,97.81,64500.0,56.1458,56.1458,55.9455,55.9684,64500.0
2010-05-13 10:30:00,97.82,97.87,97.53,97.53,20900.0,55.9742,56.0028,55.8082,55.8082,20900.0
2010-05-13 10:40:00,97.54,97.76,97.54,97.58,15700.0,55.8139,55.9398,55.8139,55.8368,15700.0
2010-05-13 10:50:00,97.58,97.6,97.41,97.54,20700.0,55.8368,55.8483,55.7395,55.8139,20700.0
2010-05-13 11:00:00,97.49,97.49,97.18,97.34,27800.0,55.7853,55.7853,55.6079,55.6995,27800.0
2010-05-13 11:10:00,97.4,97.56,97.31,97.55,14300.0,55.7338,55.8254,55.6823,55.8197,14300.0
2010-05-13 11:20:00,97.5,97.9,97.5,97.86,15300.0,55.791,56.0199,55.791,55.997,15300.0
2010-05-13 11:30:00,97.86,97.9,97.63,97.76,23300.0,55.997,56.0199,55.8654,55.9398,23300.0
2010-05-13 11:40:00,97.76,97.97,97.73,97.92,17300.0,55.9398,56.06,55.9227,56.0314,17300.0
2010-05-13 11:50:00,97.95,98.01,97.63,97.88,25200.0,56.0485,56.0829,55.8654,56.0085,25200.0
2010-05-13 12:00:00,97.86,98.03,97.8,97.89,21800.0,55.997,56.0943,55.9627,56.0142,21800.0
2010-05-13 12:10:00,97.88,97.93,97.75,97.83,17900.0,56.0085,56.0371,55.9341,55.9799,17900.0
2010-05-13 12:20:00,97.85,98.02,97.85,97.9,13200.0,55.9913,56.0886,55.9913,56.0199,13200.0
2010-05-13 12:30:00,97.94,98.1,97.9,97.99,16100.0,56.0428,56.1344,56.0199,56.0714,16100.0
2010-05-13 12:40:00,98.01,98.26,98.0,98.2,28400.0,56.0829,56.2259,56.0772,56.1916,28400.0
2010-05-13 12:50:00,98.18,98.3,98.15,98.27,15600.0,56.1802,56.2488,56.163,56.2317,15600.0
2010-05-13 13:00:00,98.28,98.42,98.21,98.4,22700.0,56.2374,56.3175,56.1973,56.306,22700.0
2010-05-13 13:10:00,98.4,98.66,98.36,98.54,33900.0,56.306,56.4548,56.2832,56.3862,33900.0
2010-05-13 13:20:00,98.56,98.65,98.55,98.59,13800.0,56.3976,56.4491,56.3919,56.4148,13800.0
2010-05-13 13:30:00,98.61,98.77,98.59,98.76,24500.0,56.4262,56.5178,56.4148,56.512,24500.0
2010-05-13 13:40:00,98.79,98.92,98.73,98.84,34400.0,56.5292,56.6036,56.4949,56.5578,34400.0
2010-05-13 13:50:00,98.87,98.96,98.76,98.83,19500.0,56.575,56.6265,56.512,56.5521,19500.0
2010-05-13 14:00:00,98.84,98.84,98.68,98.74,13200.0,56.5578,56.5578,56.4663,56.5006,13200.0
2010-05-13 14:10:00,98.74,98.82,98.66,98.7,12600.0,56.5006,56.5464,56.4548,56.4777,12600.0
2010-05-13 14:20:00,98.71,98.71,98.41,98.45,19000.0,56.4834,56.4834,56.3118,56.3347,19000.0
2010-05-13 14:30:00,98.46,98.56,98.32,98.55,28500.0,56.3404,56.3976,56.2603,56.3919,28500.0
2010-05-13 14:40:00,98.54,98.54,98.18,98.2,30000.0,56.3862,56.3862,56.1802,56.1916,30000.0
2010-05-13 14:50:00,98.21,98.21,98.03,98.06,25700.0,56.1973,56.1973,56.0943,56.1115,25700.0
2010-05-13 15:00:00,98.08,98.19,97.93,97.99,72300.0,56.1229,56.1859,56.0371,56.0714,72300.0
2010-05-13 15:10:00,97.98,98.06,97.63,97.72,64700.0,56.0657,56.1115,55.8654,55.9169,64700.0
2010-05-13 15:20:00,97.74,97.95,97.72,97.85,47800.0,55.9284,56.0485,55.9169,55.9913,47800.0
2010-05-13 15:30:00,97.85,97.99,97.55,97.7,100500.0,55.9913,56.0714,55.8197,55.9055,100500.0
2010-05-13 15:40:00,97.7,97.89,97.38,97.77,111700.0,55.9055,56.0142,55.7224,55.9455,111700.0
2010-05-13 15:50:00,97.78,98.01,97.5,97.54,193000.0,55.9513,56.0829,55.791,55.8139,193000.0
2010-05-14 09:30:00,96.91,96.99,96.04,96.14,26100.0,55.4534,55.4992,54.9556,55.0128,26100.0
2010-05-14 09:40:00,96.13,96.13,95.33,95.44,41800.0,55.0071,55.0071,54.5493,54.6123,41800.0
2010-05-14 09:50:00,95.33,95.65,95.25,95.5,18600.0,54.5493,54.7324,54.5036,54.6466,18600.0
2010-05-14 10:00:00,95.46,95.46,94.86,95.06,68900.0,54.6237,54.6237,54.2804,54.3948,68900.0
2010-05-14 10:10:00,95.04,95.27,94.96,95.01,59100.0,54.3834,54.515,54.3376,54.3662,59100.0
2010-05-14 10:20:00,95.0,95.28,94.98,95.04,73000.0,54.3605,54.5207,54.3491,54.3834,73000.0
2010-05-14 10:30:00,95.02,95.17,94.93,95.04,51500.0,54.372,54.4578,54.3205,54.3834,51500.0
2010-05-14 10:40:00,95.02,95.09,94.83,94.93,31400.0,54.372,54.412,54.2632,54.3205,31400.0
2010-05-14 10:50:00,94.94,94.96,94.71,94.83,24100.0,54.3262,54.3376,54.1946,54.2632,24100.0
2010-05-14 11:00:00,94.85,94.87,94.49,94.61,30800.0,54.2747,54.2861,54.0687,54.1373,30800.0
2010-05-14 11:10:00,94.59,94.62,94.31,94.54,45400.0,54.1259,54.1431,53.9657,54.0973,45400.0
2010-05-14 11:20:00,94.54,94.81,94.31,94.66,29600.0,54.0973,54.2518,53.9657,54.166,29600.0
2010-05-14 11:30:00,94.66,94.83,94.5,94.55,16300.0,54.166,54.2632,54.0744,54.103,16300.0
2010-05-14 11:40:00,94.55,94.66,94.28,94.55,14400.0,54.103,54.166,53.9485,54.103,14400.0
2010-05-14 11:50:00,94.5,94.5,94.18,94.26,23200.0,54.0744,54.0744,53.8913,53.9371,23200.0
2010-05-14 12:00:00,94.26,94.29,93.8,93.91,77600.0,53.9371,53.9542,53.6738,53.7368,77600.0
2010-05-14 12:10:00,93.93,94.22,93.91,94.22,29400.0,53.7482,53.9142,53.7368,53.9142,29400.0
2010-05-14 12:20:00,94.19,94.31,93.83,94.26,26700.0,53.897,53.9657,53.691,53.9371,26700.0
2010-05-14 12:30:00,94.27,94.54,94.2,94.47,33100.0,53.9428,54.0973,53.9027,54.0572,33100.0
2010-05-14 12:40:00,94.48,94.59,94.05,94.05,38800.0,54.063,54.1259,53.8169,53.8169,38800.0
2010-05-14 12:50:00,94.07,94.43,94.05,94.38,25900.0,53.8283,54.0343,53.8169,54.0057,25900.0
2010-05-14 13:00:00,94.39,94.68,94.39,94.61,51200.0,54.0115,54.1774,54.0115,54.1373,51200.0
2010-05-14 13:10:00,94.63,94.77,94.28,94.28,23200.0,54.1488,54.2289,53.9485,53.9485,23200.0
2010-05-14 13:20:00,94.27,94.29,94.15,94.19,52300.0,53.9428,53.9542,53.8741,53.897,52300.0
2010-05-14 13:30:00,94.21,94.21,93.82,93.92,28400.0,53.9085,53.9085,53.6853,53.7425,28400.0
2010-05-14 13:40:00,93.96,94.09,93.86,94.04,35000.0,53.7654,53.8398,53.7082,53.8112,35000.0
2010-05-14 13:50:00,94.04,94.18,93.81,93.92,42000.0,53.8112,53.8913,53.6796,53.7425,42000.0
2010-05-14 14:00:00,93.93,93.95,93.6,93.63,31700.0,53.7482,53.7597,53.5594,53.5766,31700.0
2010-05-14 14:10:00,93.65,93.67,93.19,93.31,42300.0,53.588,53.5995,53.3248,53.3935,42300.0
2010-05-14 14:20:00,93.33,93.76,93.32,93.71,44500.0,53.4049,53.651,53.3992,53.6223,44500.0
2010-05-14 14:30:00,93.74,93.89,93.65,93.84,37700.0,53.6395,53.7253,53.588,53.6967,37700.0
2010-05-14 14:40:00,93.81,93.9,93.6,93.72,30200.0,53.6796,53.7311,53.5594,53.6281,30200.0
2010-05-14 14:50:00,93.73,93.83,93.32,93.35,48200.0,53.6338,53.691,53.3992,53.4164,48200.0
2010-05-14 15:00:00,93.34,93.52,93.17,93.24,38700.0,53.4106,53.5136,53.3134,53.3534,38700.0
2010-05-14 15:10:00,93.21,93.39,92.93,92.94,48000.0,53.3362,53.4392,53.176,53.1817,48000.0
2010-05-14 15:20:00,92.95,93.07,92.8,92.96,69300.0,53.1875,53.2561,53.1016,53.1932,69300.0
2010-05-14 15:30:00,92.95,93.28,92.85,92.94,99900.0,53.1875,53.3763,53.1302,53.1817,99900.0
2010-05-14 15:40:00,92.92,93.56,92.89,93.26,136300.0,53.1703,53.5365,53.1531,53.3649,136300.0
2010-05-14 15:50:00,93.24,93.97,93.19,93.81,295700.0,53.3534,53.7711,53.3248,53.6796,295700.0
2010-05-17 09:30:00,94.39,95.36,94.31,95.23,31100.0,54.0115,54.5665,53.9657,54.4921,31100.0
2010-05-17 09:40:00,95.25,95.39,94.94,95.13,25800.0,54.5036,54.5837,54.3262,54.4349,25800.0
2010-05-17 09:50:00,95.13,95.22,94.53,94.84,42600.0,54.4349,54.4864,54.0916,54.269,42600.0
2010-05-17 10:00:00,94.87,94.87,94.48,94.61,52500.0,54.2861,54.2861,54.063,54.1373,52500.0
2010-05-17 10:10:00,94.62,94.97,94.48,94.89,28400.0,54.1431,54.3433,54.063,54.2976,28400.0
2010-05-17 10:20:00,94.92,94.92,94.51,94.66,38800.0,54.3147,54.3147,54.0801,54.166,38800.0
2010-05-17 10:30:00,94.63,94.68,94.32,94.47,75700.0,54.1488,54.1774,53.9714,54.0572,75700.0
2010-05-17 10:40:00,94.46,94.49,94.06,94.13,27600.0,54.0515,54.0687,53.8226,53.8627,27600.0
2010-05-17 10:50:00,94.14,94.41,94.0,94.03,28500.0,53.8684,54.0229,53.7883,53.8055,28500.0
2010-05-17 11:00:00,94.03,94.17,93.82,94.04,24300.0,53.8055,53.8856,53.6853,53.8112,24300.0
2010-05-17 11:10:00,94.0,94.0,93.23,93.23,24700.0,53.7883,53.7883,53.3477,53.3477,24700.0
2010-05-17 11:20:00,93.29,93.49,92.96,93.11,20400.0,53.382,53.4965,53.1932,53.279,20400.0
2010-05-17 11:30:00,93.09,93.28,93.06,93.21,15000.0,53.2676,53.3763,53.2504,53.3362,15000.0
2010-05-17 11:40:00,93.23,93.36,93.06,93.15,14600.0,53.3477,53.4221,53.2504,53.3019,14600.0
2010-05-17 11:50:00,93.13,93.2,92.69,92.69,14200.0,53.2905,53.3305,53.0387,53.0387,14200.0
2010-05-17 12:00:00,92.68,92.68,91.96,92.22,40300.0,53.033,53.033,52.621,52.7697,40300.0
2010-05-17 12:10:00,92.25,92.61,92.21,92.33,13100.0,52.7869,52.9929,52.764,52.8327,13100.0
2010-05-17 12:20:00,92.39,92.61,92.36,92.39,12900.0,52.867,52.9929,52.8499,52.867,12900.0
2010-05-17 12:30:00,92.39,92.71,92.33,92.6,21600.0,52.867,53.0501,52.8327,52.9872,21600.0
2010-05-17 12:40:00,92.62,92.8,92.62,92.65,12100.0,52.9986,53.1016,52.9986,53.0158,12100.0
2010-05-17 12:50:00,92.65,92.65,92.38,92.44,12300.0,53.0158,53.0158,52.8613,52.8956,12300.0
2010-05-17 13:00:00,92.5,92.64,92.4,92.55,11700.0,52.93,53.0101,52.8727,52.9586,11700.0
2010-05-17 13:10:00,92.54,93.02,92.48,93.02,26300.0,52.9529,53.2275,52.9185,53.2275,26300.0
2010-05-17 13:20:00,92.99,93.09,92.91,92.91,15200.0,53.2104,53.2676,53.1646,53.1646,15200.0
2010-05-17 13:30:00,92.87,93.08,92.6,92.64,15300.0,53.1417,53.2619,52.9872,53.0101,15300.0
2010-05-17 13:40:00,92.64,92.72,92.45,92.63,20900.0,53.0101,53.0559,52.9014,53.0044,20900.0
2010-05-17 13:50:00,92.64,92.93,92.51,92.93,13000.0,53.0101,53.176,52.9357,53.176,13000.0
2010-05-17 14:00:00,92.95,93.26,92.89,92.95,30600.0,53.1875,53.3649,53.1531,53.1875,30600.0
2010-05-17 14:10:00,92.94,93.1,92.9,93.07,22900.0,53.1817,53.2733,53.1589,53.2561,22900.0
2010-05-17 14:20:00,93.06,93.11,92.92,92.96,16300.0,53.2504,53.279,53.1703,53.1932,16300.0
2010-05-17 14:30:00,92.96,93.27,92.88,93.21,23600.0,53.1932,53.3706,53.1474,53.3362,23600.0
2010-05-17 14:40:00,93.26,93.56,93.21,93.52,24000.0,53.3649,53.5365,53.3362,53.5136,24000.0
2010-05-17 14:50:00,93.49,93.74,93.41,93.69,21300.0,53.4965,53.6395,53.4507,53.6109,21300.0
2010-05-17 15:00:00,93.69,93.92,93.3,93.3,65500.0,53.6109,53.7425,53.3877,53.3877,65500.0
2010-05-17 15:10:00,93.32,93.46,93.1,93.14,22900.0,53.3992,53.4793,53.2733,53.2962,22900.0
2010-05-17 15:20:00,93.15,93.31,92.96,93.21,34400.0,53.3019,53.3935,53.1932,53.3362,34400.0
2010-05-17 15:30:00,93.2,94.13,93.19,94.06,99400.0,53.3305,53.8627,53.3248,53.8226,99400.0
2010-05-17 15:40:00,94.06,94.23,93.89,94.04,134000.0,53.8226,53.9199,53.7253,53.8112,134000.0
2010-05-17 15:50:00,94.05,94.2,93.93,94.17,131700.0,53.8169,53.9027,53.7482,53.8856,131700.0
2010-05-18 09:30:00,94.9,94.98,94.23,94.56,21800.0,54.3033,54.3491,53.9199,54.1087,21800.0
2010-05-18 09:40:00,94.56,94.98,94.56,94.81,16600.0,54.1087,54.3491,54.1087,54.2518,16600.0
2010-05-18 09:50:00,94.85,94.86,94.53,94.57,18600.0,54.2747,54.2804,54.0916,54.1145,18600.0
2010-05-18 10:00:00,94.59,94.63,94.31,94.43,30100.0,54.1259,54.1488,53.9657,54.0343,30100.0
2010-05-18 10:10:00,94.42,94.62,94.39,94.58,20400.0,54.0286,54.1431,54.0115,54.1202,20400.0
2010-05-18 10:20:00,94.58,94.6,94.31,94.41,19100.0,54.1202,54.1316,53.9657,54.0229,19100.0
2010-05-18 10:30:00,94.41,94.46,94.25,94.37,16200.0,54.0229,54.0515,53.9313,54.0,16200.0
2010-05-18 10:40:00,94.34,94.44,93.78,93.86,73700.0,53.9828,54.0401,53.6624,53.7082,73700.0
2010-05-18 10:50:00,93.86,94.04,93.6,93.92,34800.0,53.7082,53.8112,53.5594,53.7425,34800.0
2010-05-18 11:00:00,93.87,94.12,93.55,93.67,24700.0,53.7139,53.857,53.5308,53.5995,24700.0
2010-05-18 11:10:00,93.64,94.02,93.64,94.02,21300.0,53.5823,53.7997,53.5823,53.7997,21300.0
2010-05-18 11:20:00,93.97,94.25,93.84,94.21,30000.0,53.7711,53.9313,53.6967,53.9085,30000.0
2010-05-18 11:30:00,94.24,94.47,93.89,93.9,15300.0,53.9256,54.0572,53.7253,53.7311,15300.0
2010-05-18 11:40:00,93.9,93.9,93.22,93.45,29300.0,53.7311,53.7311,53.342,53.4736,29300.0
2010-05-18 11:50:00,93.4,93.57,93.35,93.45,10600.0,53.445,53.5422,53.4164,53.4736,10600.0
2010-05-18 12:00:00,93.48,93.5,93.11,93.38,12700.0,53.4907,53.5022,53.279,53.4335,12700.0
2010-05-18 12:10:00,93.3,93.45,93.22,93.33,13300.0,53.3877,53.4736,53.342,53.4049,13300.0
2010-05-18 12:20:00,93.35,93.58,93.32,93.55,27200.0,53.4164,53.548,53.3992,53.5308,27200.0
2010-05-18 12:30:00,93.54,93.69,93.38,93.58,20800.0,53.5251,53.6109,53.4335,53.548,20800.0
2010-05-18 12:40:00,93.55,93.9,93.5,93.78,21700.0,53.5308,53.7311,53.5022,53.6624,21700.0
2010-05-18 12:50:00,93.83,93.85,93.29,93.32,21700.0,53.691,53.7025,53.382,53.3992,21700.0
2010-05-18 13:00:00,93.28,93.58,92.77,93.03,41200.0,53.3763,53.548,53.0845,53.2332,41200.0
2010-05-18 13:10:00,93.03,93.08,92.72,92.75,32100.0,53.2332,53.2619,53.0559,53.073,32100.0
2010-05-18 13:20:00,92.75,93.02,92.7,92.88,40300.0,53.073,53.2275,53.0444,53.1474,40300.0
2010-05-18 13:30:00,92.91,93.12,92.6,92.75,20100.0,53.1646,53.2847,52.9872,53.073,20100.0
2010-05-18 13:40:00,92.78,92.82,92.45,92.62,44200.0,53.0902,53.1131,52.9014,52.9986,44200.0
2010-05-18 13:50:00,92.6,92.66,92.31,92.34,28800.0,52.9872,53.0215,52.8212,52.8384,28800.0
2010-05-18 14:00:00,92.35,92.51,92.29,92.45,40100.0,52.8441,52.9357,52.8098,52.9014,40100.0
2010-05-18 14:10:00,92.42,92.49,92.29,92.29,34300.0,52.8842,52.9242,52.8098,52.8098,34300.0
2010-05-18 14:20:00,92.29,92.38,92.05,92.14,65200.0,52.8098,52.8613,52.6725,52.724,65200.0
2010-05-18 14:30:00,92.13,92.18,91.5,91.63,37300.0,52.7182,52.7469,52.3578,52.4321,37300.0
2010-05-18 14:40:00,91.66,92.07,91.55,91.9,45300.0,52.4493,52.6839,52.3864,52.5866,45300.0
2010-05-18 14:50:00,91.88,91.89,91.46,91.59,43400.0,52.5752,52.5809,52.3349,52.4093,43400.0
2010-05-18 15:00:00,91.63,91.63,91.16,91.3,79500.0,52.4321,52.4321,52.1632,52.2433,79500.0
2010-05-18 15:10:00,91.28,91.73,91.25,91.45,97600.0,52.2319,52.4894,52.2147,52.3291,97600.0
2010-05-18 15:20:00,91.46,91.52,91.01,91.05,65500.0,52.3349,52.3692,52.0774,52.1003,65500.0
2010-05-18 15:30:00,91.04,91.54,90.91,91.5,106000.0,52.0945,52.3806,52.0201,52.3578,106000.0
2010-05-18 15:40:00,91.49,91.86,91.39,91.45,85600.0,52.352,52.5637,52.2948,52.3291,85600.0
2010-05-18 15:50:00,91.45,91.54,91.16,91.19,273500.0,52.3291,52.3806,52.1632,52.1804,273500.0
2010-05-19 09:30:00,90.78,91.96,90.75,91.28,60500.0,51.9458,52.621,51.9286,52.2319,60500.0
2010-05-19 09:40:00,91.34,92.18,91.33,91.98,24900.0,52.2662,52.7469,52.2605,52.6324,24900.0
2010-05-19 09:50:00,92.0,92.52,91.45,91.79,21000.0,52.6439,52.9414,52.3291,52.5237,21000.0
2010-05-19 10:00:00,91.79,92.07,91.61,91.74,85800.0,52.5237,52.6839,52.4207,52.4951,85800.0
2010-05-19 10:10:00,91.74,91.75,90.69,90.72,41700.0,52.4951,52.5008,51.8943,51.9114,41700.0
2010-05-19 10:20:00,90.7,90.83,90.27,90.72,69200.0,51.9,51.9744,51.6539,51.9114,69200.0
2010-05-19 10:30:00,90.7,91.05,90.5,90.55,32600.0,51.9,52.1003,51.7855,51.8141,32600.0
2010-05-19 10:40:00,90.51,90.71,90.19,90.22,49500.0,51.7913,51.9057,51.6081,51.6253,49500.0
2010-05-19 10:50:00,90.19,90.58,90.15,90.44,27100.0,51.6081,51.8313,51.5853,51.7512,27100.0
2010-05-19 11:00:00,90.5,90.69,90.45,90.64,27700.0,51.7855,51.8943,51.7569,51.8656,27700.0
2010-05-19 11:10:00,90.6,90.61,90.4,90.45,27000.0,51.8428,51.8485,51.7283,51.7569,27000.0
2010-05-19 11:20:00,90.47,90.5,89.85,90.02,36100.0,51.7684,51.7855,51.4136,51.5109,36100.0
2010-05-19 11:30:00,89.98,89.98,89.68,89.79,34300.0,51.488,51.488,51.3163,51.3793,34300.0
2010-05-19 11:40:00,89.77,89.79,89.24,89.25,33100.0,51.3678,51.3793,51.0645,51.0703,33100.0
2010-05-19 11:50:00,89.27,89.85,89.21,89.78,73400.0,51.0817,51.4136,51.0474,51.3735,73400.0
2010-05-19 12:00:00,89.77,90.08,89.56,89.61,51100.0,51.3678,51.5452,51.2477,51.2763,51100.0
2010-05-19 12:10:00,89.61,89.65,89.33,89.48,34000.0,51.2763,51.2992,51.116,51.2019,34000.0
2010-05-19 12:20:00,89.49,90.31,89.49,90.06,45700.0,51.2076,51.6768,51.2076,51.5338,45700.0
2010-05-19 12:30:00,90.08,90.39,89.9,90.16,36900.0,51.5452,51.7226,51.4422,51.591,36900.0
2010-05-19 12:40:00,90.16,90.18,89.82,89.82,22200.0,51.591,51.6024,51.3964,51.3964,22200.0
2010-05-19 12:50:00,89.8,90.68,89.77,90.67,37000.0,51.385,51.8885,51.3678,51.8828,37000.0
2010-05-19 13:00:00,90.67,90.8,90.4,90.7,69500.0,51.8828,51.9572,51.7283,51.9,69500.0
2010-05-19 13:10:00,90.72,90.79,90.52,90.79,38000.0,51.9114,51.9515,51.797,51.9515,38000.0
2010-05-19 13:20:00,90.74,91.24,90.71,90.87,47000.0,51.9229,52.209,51.9057,51.9973,47000.0
2010-05-19 13:30:00,90.85,90.85,90.59,90.63,26500.0,51.9858,51.9858,51.837,51.8599,26500.0
2010-05-19 13:40:00,90.63,91.04,90.59,91.04,32900.0,51.8599,52.0945,51.837,52.0945,32900.0
2010-05-19 13:50:00,91.05,91.07,90.37,90.52,34800.0,52.1003,52.1117,51.7111,51.797,34800.0
2010-05-19 14:00:00,90.51,90.96,90.38,90.62,39900.0,51.7913,52.0488,51.7169,51.8542,39900.0
2010-05-19 14:10:00,90.61,90.67,90.17,90.19,29400.0,51.8485,51.8828,51.5967,51.6081,29400.0
2010-05-19 14:20:00,90.14,90.22,89.86,90.07,26500.0,51.5795,51.6253,51.4193,51.5395,26500.0
2010-05-19 14:30:00,90.13,90.44,90.08,90.27,43300.0,51.5738,51.7512,51.5452,51.6539,43300.0
2010-05-19 14:40:00,90.28,90.9,90.2,90.8,49000.0,51.6596,52.0144,51.6139,51.9572,49000.0
2010-05-19 14:50:00,90.84,90.84,90.38,90.5,31600.0,51.9801,51.9801,51.7169,51.7855,31600.0
2010-05-19 15:00:00,90.49,90.65,90.03,90.08,41600.0,51.7798,51.8714,51.5166,51.5452,41600.0
2010-05-19 15:10:00,90.06,90.4,90.01,90.31,36900.0,51.5338,51.7283,51.5051,51.6768,36900.0
2010-05-19 15:20:00,90.32,90.65,90.01,90.61,50400.0,51.6825,51.8714,51.5051,51.8485,50400.0
2010-05-19 15:30:00,90.67,91.0,90.33,90.96,81600.0,51.8828,52.0716,51.6883,52.0488,81600.0
2010-05-19 15:40:00,90.99,91.1,90.69,90.86,94400.0,52.0659,52.1289,51.8943,51.9915,94400.0
2010-05-19 15:50:00,90.86,91.1,90.76,90.88,157000.0,51.9915,52.1289,51.9343,52.003,157000.0
2010-05-20 09:30:00,89.16,89.33,88.68,89.06,39700.0,51.0188,51.116,50.7441,50.9615,39700.0
2010-05-20 09:40:00,89.06,89.06,88.46,88.9,16300.0,50.9615,50.9615,50.6182,50.87,16300.0
2010-05-20 09:50:00,88.93,89.6,88.93,88.98,13600.0,50.8872,51.2705,50.8872,50.9158,13600.0
2010-05-20 10:00:00,89.02,89.3,88.77,88.98,60000.0,50.9387,51.0989,50.7956,50.9158,60000.0
2010-05-20 10:10:00,88.94,89.04,88.42,88.77,61400.0,50.8929,50.9501,50.5953,50.7956,61400.0
2010-05-20 10:20:00,88.75,88.88,88.36,88.72,60900.0,50.7842,50.8585,50.561,50.767,60900.0
2010-05-20 10:30:00,88.71,88.97,88.15,88.15,54900.0,50.7613,50.91,50.4408,50.4408,54900.0
2010-05-20 10:40:00,88.14,88.49,87.91,88.29,29300.0,50.4351,50.6354,50.3035,50.5209,29300.0
2010-05-20 10:50:00,88.3,88.51,88.17,88.17,29400.0,50.5267,50.6468,50.4523,50.4523,29400.0
2010-05-20 11:00:00,88.18,88.77,88.08,88.62,50100.0,50.458,50.7956,50.4008,50.7098,50100.0
2010-05-20 11:10:00,88.6,88.71,88.18,88.42,34800.0,50.6983,50.7613,50.458,50.5953,34800.0
2010-05-20 11:20:00,88.44,89.17,88.29,89.04,39400.0,50.6068,51.0245,50.5209,50.9501,39400.0
2010-05-20 11:30:00,89.0,89.03,88.54,88.75,25700.0,50.9272,50.9444,50.664,50.7842,25700.0
2010-05-20 11:40:00,88.75,88.88,88.45,88.82,22600.0,50.7842,50.8585,50.6125,50.8242,22600.0
2010-05-20 11:50:00,88.75,88.93,88.38,88.38,44800.0,50.7842,50.8872,50.5724,50.5724,44800.0
2010-05-20 12:00:00,88.4,88.78,88.27,88.7,17800.0,50.5839,50.8013,50.5095,50.7555,17800.0
2010-05-20 12:10:00,88.63,88.66,87.96,88.04,22400.0,50.7155,50.7327,50.3321,50.3779,22400.0
2010-05-20 12:20:00,88.06,88.22,87.99,88.03,11200.0,50.3893,50.4809,50.3493,50.3722,11200.0
2010-05-20 12:30:00,88.0,88.14,87.84,88.08,15100.0,50.355,50.4351,50.2634,50.4008,15100.0
2010-05-20 12:40:00,88.03,88.16,87.94,87.94,12400.0,50.3722,50.4465,50.3207,50.3207,12400.0
2010-05-20 12:50:00,87.92,87.94,87.29,87.35,30700.0,50.3092,50.3207,49.9487,49.9831,30700.0
2010-05-20 13:00:00,87.32,87.77,87.31,87.66,26100.0,49.9659,50.2234,49.9602,50.1604,26100.0
2010-05-20 13:10:00,87.68,88.02,87.61,88.02,32800.0,50.1719,50.3664,50.1318,50.3664,32800.0
2010-05-20 13:20:00,88.0,88.58,87.92,88.19,53000.0,50.355,50.6869,50.3092,50.4637,53000.0
2010-05-20 13:30:00,88.22,88.77,87.91,87.92,67200.0,50.4809,50.7956,50.3035,50.3092,67200.0
2010-05-20 13:40:00,87.93,88.39,87.92,88.33,42700.0,50.3149,50.5782,50.3092,50.5438,42700.0
2010-05-20 13:50:00,88.36,88.38,87.96,88.09,33100.0,50.561,50.5724,50.3321,50.4065,33100.0
2010-05-20 14:00:00,88.06,88.09,87.56,87.74,32900.0,50.3893,50.4065,50.1032,50.2062,32900.0
2010-05-20 14:10:00,87.76,88.59,87.76,88.57,22400.0,50.2177,50.6926,50.2177,50.6812,22400.0
2010-05-20 14:20:00,88.61,89.07,88.51,88.79,52300.0,50.704,50.9673,50.6468,50.807,52300.0
2010-05-20 14:30:00,88.76,89.49,88.58,89.34,43600.0,50.7899,51.2076,50.6869,51.1218,43600.0
2010-05-20 14:40:00,89.35,89.58,89.13,89.48,68500.0,51.1275,51.2591,51.0016,51.2019,68500.0
2010-05-20 14:50:00,89.43,89.65,88.59,88.72,70100.0,51.1733,51.2992,50.6926,50.767,70100.0
2010-05-20 15:00:00,88.76,88.99,88.36,88.59,57200.0,50.7899,50.9215,50.561,50.6926,57200.0
2010-05-20 15:10:00,88.62,88.85,88.26,88.67,54100.0,50.7098,50.8414,50.5038,50.7384,54100.0
2010-05-20 15:20:00,88.73,89.0,88.62,88.77,68100.0,50.7727,50.9272,50.7098,50.7956,68100.0
2010-05-20 15:30:00,88.79,88.98,88.37,88.42,82700.0,50.807,50.9158,50.5667,50.5953,82700.0
2010-05-20 15:40:00,88.42,88.53,87.78,87.94,154900.0,50.5953,50.6583,50.2291,50.3207,154900.0
2010-05-20 15:50:00,87.96,87.99,86.86,87.03,346800.0,50.3321,50.3493,49.7027,49.7999,346800.0
2010-05-21 09:30:00,85.95,87.27,85.6,87.15,245800.0,49.182,49.9373,48.9817,49.8686,245800.0
2010-05-21 09:40:00,87.21,87.26,86.48,87.1,116700.0,49.9029,49.9316,49.4852,49.84,116700.0
2010-05-21 09:50:00,87.07,88.42,87.06,87.8,101900.0,49.8228,50.5953,49.8171,50.2406,101900.0
2010-05-21 10:00:00,87.73,88.54,87.44,88.05,58300.0,50.2005,50.664,50.0346,50.3836,58300.0
2010-05-21 10:10:00,88.07,88.24,87.57,87.84,75000.0,50.3951,50.4923,50.1089,50.2634,75000.0
2010-05-21 10:20:00,87.79,87.93,87.17,87.17,35500.0,50.2348,50.3149,49.8801,49.8801,35500.0
2010-05-21 10:30:00,87.23,87.7,86.89,87.65,39700.0,49.9144,50.1833,49.7198,50.1547,39700.0
2010-05-21 10:40:00,87.71,87.99,87.45,87.54,33800.0,50.1891,50.3493,50.0403,50.0918,33800.0
2010-05-21 10:50:00,87.51,88.07,87.51,87.87,33500.0,50.0746,50.3951,50.0746,50.2806,33500.0
2010-05-21 11:00:00,87.92,88.45,87.83,88.38,28900.0,50.3092,50.6125,50.2577,50.5724,28900.0
2010-05-21 11:10:00,88.3,89.05,88.14,89.05,35500.0,50.5267,50.9558,50.4351,50.9558,35500.0
2010-05-21 11:20:00,89.01,89.31,88.74,89.09,42400.0,50.9329,51.1046,50.7784,50.9787,42400.0
2010-05-21 11:30:00,89.05,89.97,88.97,89.97,47500.0,50.9558,51.4823,50.91,51.4823,47500.0
2010-05-21 11:40:00,89.96,90.17,89.64,89.82,52500.0,51.4765,51.5967,51.2934,51.3964,52500.0
2010-05-21 11:50:00,89.82,90.39,89.82,90.0,29300.0,51.3964,51.7226,51.3964,51.4994,29300.0
2010-05-21 12:00:00,90.0,90.0,89.67,89.85,28500.0,51.4994,51.4994,51.3106,51.4136,28500.0
2010-05-21 12:10:00,89.82,90.08,89.54,90.03,38800.0,51.3964,51.5452,51.2362,51.5166,38800.0
2010-05-21 12:20:00,90.03,90.13,89.68,89.72,43400.0,51.5166,51.5738,51.3163,51.3392,43400.0
2010-05-21 12:30:00,89.74,89.77,89.35,89.6,28000.0,51.3507,51.3678,51.1275,51.2705,28000.0
2010-05-21 12:40:00,89.64,89.71,89.12,89.14,15600.0,51.2934,51.3335,50.9959,51.0073,15600.0
2010-05-21 12:50:00,89.1,89.59,89.06,89.32,26300.0,50.9844,51.2648,50.9615,51.1103,26300.0
2010-05-21 13:00:00,89.29,89.32,88.85,89.28,21600.0,51.0932,51.1103,50.8414,51.0874,21600.0
2010-05-21 13:10:00,89.27,89.49,89.11,89.13,65500.0,51.0817,51.2076,50.9902,51.0016,65500.0
2010-05-21 13:20:00,89.15,89.19,88.77,88.97,20200.0,51.013,51.0359,50.7956,50.91,20200.0
2010-05-21 13:30:00,89.0,89.36,88.84,89.25,36000.0,50.9272,51.1332,50.8357,51.0703,36000.0
2010-05-21 13:40:00,89.24,89.52,89.19,89.37,54900.0,51.0645,51.2248,51.0359,51.1389,54900.0
2010-05-21 13:50:00,89.4,89.68,89.39,89.61,17700.0,51.1561,51.3163,51.1504,51.2763,17700.0
2010-05-21 14:00:00,89.65,89.84,89.21,89.33,33100.0,51.2992,51.4079,51.0474,51.116,33100.0
2010-05-21 14:10:00,89.36,89.45,88.78,88.94,37200.0,51.1332,51.1847,50.8013,50.8929,37200.0
2010-05-21 14:20:00,88.97,89.28,88.89,89.18,31200.0,50.91,51.0874,50.8643,51.0302,31200.0
2010-05-21 14:30:00,89.22,89.43,89.12,89.18,22600.0,51.0531,51.1733,50.9959,51.0302,22600.0
2010-05-21 14:40:00,89.18,89.47,88.46,88.88,120700.0,51.0302,51.1962,50.6182,50.8585,120700.0
2010-05-21 14:50:00,88.83,88.87,88.44,88.83,31600.0,50.8299,50.8528,50.6068,50.8299,31600.0
2010-05-21 15:00:00,88.89,89.12,88.7,88.87,34300.0,50.8643,50.9959,50.7555,50.8528,34300.0
2010-05-21 15:10:00,88.82,88.94,88.38,88.49,45700.0,50.8242,50.8929,50.5724,50.6354,45700.0
2010-05-21 15:20:00,88.45,89.11,88.45,88.88,46400.0,50.6125,50.9902,50.6125,50.8585,46400.0
2010-05-21 15:30:00,88.89,88.92,88.53,88.69,89600.0,50.8643,50.8814,50.6583,50.7498,89600.0
2010-05-21 15:40:00,88.72,89.5,88.65,89.19,158700.0,50.767,51.2133,50.7269,51.0359,158700.0
2010-05-21 15:50:00,89.2,90.66,89.2,90.52,351400.0,51.0417,51.8771,51.0417,51.797,351400.0
2010-05-24 09:30:00,90.54,90.6,90.0,90.14,42600.0,51.8084,51.8428,51.4994,51.5795,42600.0
2010-05-24 09:40:00,90.18,90.37,89.66,90.05,38300.0,51.6024,51.7111,51.3049,51.528,38300.0
2010-05-24 09:50:00,90.03,90.26,89.59,89.97,40700.0,51.5166,51.6482,51.2648,51.4823,40700.0
2010-05-24 10:00:00,90.0,90.47,89.61,90.32,54500.0,51.4994,51.7684,51.2763,51.6825,54500.0
2010-05-24 10:10:00,90.25,90.72,90.18,90.5,36300.0,51.6425,51.9114,51.6024,51.7855,36300.0
2010-05-24 10:20:00,90.47,90.57,89.69,89.8,67300.0,51.7684,51.8256,51.322,51.385,67300.0
2010-05-24 10:30:00,89.8,90.64,89.79,90.61,32100.0,51.385,51.8656,51.3793,51.8485,32100.0
2010-05-24 10:40:00,90.61,90.86,90.25,90.4,30700.0,51.8485,51.9915,51.6425,51.7283,30700.0
2010-05-24 10:50:00,90.44,90.44,90.1,90.19,30800.0,51.7512,51.7512,51.5566,51.6081,30800.0
2010-05-24 11:00:00,90.15,90.33,89.89,89.89,19100.0,51.5853,51.6883,51.4365,51.4365,19100.0
2010-05-24 11:10:00,89.93,89.96,89.61,89.77,29500.0,51.4594,51.4765,51.2763,51.3678,29500.0
2010-05-24 11:20:00,89.77,90.09,89.77,89.89,15600.0,51.3678,51.5509,51.3678,51.4365,15600.0
2010-05-24 11:30:00,89.9,90.26,89.76,90.24,25900.0,51.4422,51.6482,51.3621,51.6368,25900.0
2010-05-24 11:40:00,90.24,90.81,90.18,90.81,44200.0,51.6368,51.9629,51.6024,51.9629,44200.0
2010-05-24 11:50:00,90.79,90.92,90.4,90.78,37700.0,51.9515,52.0259,51.7283,51.9458,37700.0
2010-05-24 12:00:00,90.8,91.09,90.67,90.73,26200.0,51.9572,52.1231,51.8828,51.9171,26200.0
2010-05-24 12:10:00,90.72,90.74,90.37,90.49,15000.0,51.9114,51.9229,51.7111,51.7798,15000.0
2010-05-24 12:20:00,90.55,90.7,90.47,90.7,14200.0,51.8141,51.9,51.7684,51.9,14200.0
2010-05-24 12:30:00,90.7,90.87,90.34,90.49,13600.0,51.9,51.9973,51.694,51.7798,13600.0
2010-05-24 12:40:00,90.5,90.73,90.43,90.67,27500.0,51.7855,51.9171,51.7455,51.8828,27500.0
2010-05-24 12:50:00,90.7,90.94,90.67,90.7,16000.0,51.9,52.0373,51.8828,51.9,16000.0
2010-05-24 13:00:00,90.73,90.81,90.35,90.46,22100.0,51.9171,51.9629,51.6997,51.7626,22100.0
2010-05-24 13:10:00,90.43,90.65,90.27,90.35,12800.0,51.7455,51.8714,51.6539,51.6997,12800.0
2010-05-24 13:20:00,90.33,90.64,90.28,90.4,13800.0,51.6883,51.8656,51.6596,51.7283,13800.0
2010-05-24 13:30:00,90.41,90.49,90.15,90.2,20300.0,51.734,51.7798,51.5853,51.6139,20300.0
2010-05-24 13:40:00,90.19,90.32,89.74,89.85,41500.0,51.6081,51.6825,51.3507,51.4136,41500.0
2010-05-24 13:50:00,89.86,90.21,89.83,90.18,29700.0,51.4193,51.6196,51.4022,51.6024,29700.0
2010-05-24 14:00:00,90.16,90.44,89.97,90.15,33900.0,51.591,51.7512,51.4823,51.5853,33900.0
2010-05-24 14:10:00,90.15,90.4,90.15,90.23,18300.0,51.5853,51.7283,51.5853,51.631,18300.0
2010-05-24 14:20:00,90.22,90.37,90.01,90.26,31900.0,51.6253,51.7111,51.5051,51.6482,31900.0
2010-05-24 14:30:00,90.23,90.52,90.04,90.13,29000.0,51.631,51.797,51.5223,51.5738,29000.0
2010-05-24 14:40:00,90.09,90.22,89.87,89.95,24800.0,51.5509,51.6253,51.425,51.4708,24800.0
2010-05-24 14:50:00,89.96,90.24,89.88,89.96,45700.0,51.4765,51.6368,51.4308,51.4765,45700.0
2010-05-24 15:00:00,89.94,90.07,89.6,89.64,42300.0,51.4651,51.5395,51.2705,51.2934,42300.0
2010-05-24 15:10:00,89.65,89.85,89.55,89.71,45600.0,51.2992,51.4136,51.2419,51.3335,45600.0
2010-05-24 15:20:00,89.72,89.91,89.65,89.73,74600.0,51.3392,51.4479,51.2992,51.3449,74600.0
2010-05-24 15:30:00,89.74,90.08,89.61,89.97,89400.0,51.3507,51.5452,51.2763,51.4823,89400.0
2010-05-24 15:40:00,89.97,90.09,89.37,89.49,128300.0,51.4823,51.5509,51.1389,51.2076,128300.0
2010-05-24 15:50:00,89.46,89.58,88.87,88.92,227600.0,51.1904,51.2591,50.8528,50.8814,227600.0
2010-05-25 09:30:00,87.08,87.08,85.78,86.45,41500.0,49.8286,49.8286,49.0847,49.4681,41500.0
2010-05-25 09:40:00,86.32,87.27,85.86,86.81,58400.0,49.3937,49.9373,49.1305,49.6741,58400.0
2010-05-25 09:50:00,86.79,86.83,86.42,86.77,26000.0,49.6626,49.6855,49.4509,49.6512,26000.0
2010-05-25 10:00:00,86.77,87.43,86.68,87.02,66500.0,49.6512,50.0288,49.5997,49.7942,66500.0
2010-05-25 10:10:00,87.02,87.88,86.89,87.63,61200.0,49.7942,50.2863,49.7198,50.1433,61200.0
2010-05-25 10:20:00,87.62,87.74,87.04,87.1,44200.0,50.1376,50.2062,49.8057,49.84,44200.0
2010-05-25 10:30:00,87.07,87.34,86.98,87.08,35700.0,49.8228,49.9773,49.7713,49.8286,35700.0
2010-05-25 10:40:00,87.1,87.5,86.98,87.23,75100.0,49.84,50.0689,49.7713,49.9144,75100.0
2010-05-25 10:50:00,87.24,87.34,87.04,87.21,26400.0,49.9201,49.9773,49.8057,49.9029,26400.0
2010-05-25 11:00:00,87.22,87.82,87.19,87.64,44700.0,49.9087,50.252,49.8915,50.149,44700.0
2010-05-25 11:10:00,87.61,87.8,87.38,87.43,40500.0,50.1318,50.2406,50.0002,50.0288,40500.0
2010-05-25 11:20:00,87.44,87.77,87.25,87.7,33600.0,50.0346,50.2234,49.9258,50.1833,33600.0
2010-05-25 11:30:00,87.7,87.75,87.51,87.71,37500.0,50.1833,50.2119,50.0746,50.1891,37500.0
2010-05-25 11:40:00,87.71,87.94,87.62,87.87,37500.0,50.1891,50.3207,50.1376,50.2806,37500.0
2010-05-25 11:50:00,87.84,88.32,87.72,88.27,24700.0,50.2634,50.5381,50.1948,50.5095,24700.0
2010-05-25 12:00:00,88.28,88.62,88.15,88.29,76600.0,50.5152,50.7098,50.4408,50.5209,76600.0
2010-05-25 12:10:00,88.26,88.5,88.18,88.39,33700.0,50.5038,50.6411,50.458,50.5782,33700.0
2010-05-25 12:20:00,88.42,88.73,88.25,88.49,35300.0,50.5953,50.7727,50.498,50.6354,35300.0
2010-05-25 12:30:00,88.46,88.52,88.18,88.43,30200.0,50.6182,50.6525,50.458,50.601,30200.0
2010-05-25 12:40:00,88.43,88.58,88.16,88.57,27800.0,50.601,50.6869,50.4465,50.6812,27800.0
2010-05-25 12:50:00,88.59,88.71,88.37,88.52,25700.0,50.6926,50.7613,50.5667,50.6525,25700.0
2010-05-25 13:00:00,88.5,88.68,88.14,88.14,27900.0,50.6411,50.7441,50.4351,50.4351,27900.0
2010-05-25 13:10:00,88.14,88.39,88.07,88.22,28900.0,50.4351,50.5782,50.3951,50.4809,28900.0
2010-05-25 13:20:00,88.25,88.4,88.13,88.29,21600.0,50.498,50.5839,50.4294,50.5209,21600.0
2010-05-25 13:30:00,88.34,88.37,88.06,88.13,33400.0,50.5495,50.5667,50.3893,50.4294,33400.0
2010-05-25 13:40:00,88.12,88.19,87.94,88.18,29200.0,50.4237,50.4637,50.3207,50.458,29200.0
2010-05-25 13:50:00,88.17,88.38,88.06,88.23,37500.0,50.4523,50.5724,50.3893,50.4866,37500.0
2010-05-25 14:00:00,88.16,88.55,88.05,88.32,39400.0,50.4465,50.6697,50.3836,50.5381,39400.0
2010-05-25 14:10:00,88.38,88.71,88.36,88.68,24600.0,50.5724,50.7613,50.561,50.7441,24600.0
2010-05-25 14:20:00,88.72,88.9,88.54,88.84,35300.0,50.767,50.87,50.664,50.8357,35300.0
2010-05-25 14:30:00,88.84,89.08,88.72,88.8,49100.0,50.8357,50.973,50.767,50.8128,49100.0
2010-05-25 14:40:00,88.8,89.55,88.7,89.51,65600.0,50.8128,51.2419,50.7555,51.219,65600.0
2010-05-25 14:50:00,89.51,89.62,89.22,89.33,46900.0,51.219,51.282,51.0531,51.116,46900.0
2010-05-25 15:00:00,89.33,89.84,89.32,89.77,64600.0,51.116,51.4079,51.1103,51.3678,64600.0
2010-05-25 15:10:00,89.74,89.8,89.03,89.12,47400.0,51.3507,51.385,50.9444,50.9959,47400.0
2010-05-25 15:20:00,89.2,89.92,89.2,89.63,65100.0,51.0417,51.4536,51.0417,51.2877,65100.0
2010-05-25 15:30:00,89.66,90.01,89.55,89.58,98200.0,51.3049,51.5051,51.2419,51.2591,98200.0
2010-05-25 15:40:00,89.61,89.95,89.45,89.63,134400.0,51.2763,51.4708,51.1847,51.2877,134400.0
2010-05-25 15:50:00,89.67,90.04,89.39,90.0,264000.0,51.3106,51.5223,51.1504,51.4994,264000.0
2010-05-26 09:30:00,90.14,90.72,89.59,90.66,105000.0,51.5795,51.9114,51.2648,51.8771,105000.0
2010-05-26 09:40:00,90.57,90.6,89.97,90.24,50100.0,51.8256,51.8428,51.4823,51.6368,50100.0
2010-05-26 09:50:00,90.21,91.05,90.14,90.95,44600.0,51.6196,52.1003,51.5795,52.043,44600.0
2010-05-26 10:00:00,91.03,91.48,90.97,91.15,53600.0,52.0888,52.3463,52.0545,52.1575,53600.0
2010-05-26 10:10:00,91.13,91.43,90.91,91.38,27700.0,52.146,52.3177,52.0201,52.2891,27700.0
2010-05-26 10:20:00,91.35,91.37,90.89,90.9,30800.0,52.2719,52.2834,52.0087,52.0144,30800.0
2010-05-26 10:30:00,90.95,91.46,90.93,91.32,51000.0,52.043,52.3349,52.0316,52.2548,51000.0
2010-05-26 10:40:00,91.33,91.33,91.18,91.24,81900.0,52.2605,52.2605,52.1746,52.209,81900.0
2010-05-26 10:50:00,91.23,91.34,91.2,91.29,125400.0,52.2033,52.2662,52.1861,52.2376,125400.0
2010-05-26 11:00:00,91.26,91.4,91.2,91.32,39600.0,52.2204,52.3005,52.1861,52.2548,39600.0
2010-05-26 11:10:00,91.28,91.44,91.23,91.37,50200.0,52.2319,52.3234,52.2033,52.2834,50200.0
2010-05-26 11:20:00,91.38,91.38,91.05,91.1,59700.0,52.2891,52.2891,52.1003,52.1289,59700.0
2010-05-26 11:30:00,91.09,91.28,91.0,91.09,26300.0,52.1231,52.2319,52.0716,52.1231,26300.0
2010-05-26 11:40:00,91.09,91.22,90.72,90.92,28600.0,52.1231,52.1975,51.9114,52.0259,28600.0
2010-05-26 11:50:00,90.89,91.1,90.71,91.04,33200.0,52.0087,52.1289,51.9057,52.0945,33200.0
2010-05-26 12:00:00,91.0,91.2,90.9,91.13,15100.0,52.0716,52.1861,52.0144,52.146,15100.0
2010-05-26 12:10:00,91.18,91.18,90.98,90.98,15500.0,52.1746,52.1746,52.0602,52.0602,15500.0
2010-05-26 12:20:00,91.03,91.16,90.81,90.96,26300.0,52.0888,52.1632,51.9629,52.0488,26300.0
2010-05-26 12:30:00,90.95,91.04,90.8,90.95,19700.0,52.043,52.0945,51.9572,52.043,19700.0
2010-05-26 12:40:00,90.93,90.95,90.58,90.64,21000.0,52.0316,52.043,51.8313,51.8656,21000.0
2010-05-26 12:50:00,90.56,90.98,90.55,90.98,15900.0,51.8199,52.0602,51.8141,52.0602,15900.0
2010-05-26 13:00:00,91.02,91.1,90.88,91.1,18000.0,52.0831,52.1289,52.003,52.1289,18000.0
2010-05-26 13:10:00,91.08,91.18,91.01,91.12,35500.0,52.1174,52.1746,52.0774,52.1403,35500.0
2010-05-26 13:20:00,91.11,91.31,91.11,91.2,19900.0,52.1346,52.249,52.1346,52.1861,19900.0
2010-05-26 13:30:00,91.17,91.55,91.13,91.53,25200.0,52.1689,52.3864,52.146,52.3749,25200.0
2010-05-26 13:40:00,91.51,91.65,91.44,91.65,45400.0,52.3635,52.4436,52.3234,52.4436,45400.0
2010-05-26 13:50:00,91.63,91.64,91.4,91.42,28800.0,52.4321,52.4379,52.3005,52.312,28800.0
2010-05-26 14:00:00,91.46,91.65,91.41,91.57,44300.0,52.3349,52.4436,52.3063,52.3978,44300.0
2010-05-26 14:10:00,91.56,91.62,91.28,91.6,30500.0,52.3921,52.4264,52.2319,52.415,30500.0
2010-05-26 14:20:00,91.62,91.74,91.33,91.59,57200.0,52.4264,52.4951,52.2605,52.4093,57200.0
2010-05-26 14:30:00,91.59,91.64,90.97,91.24,95000.0,52.4093,52.4379,52.0545,52.209,95000.0
2010-05-26 14:40:00,91.23,91.33,90.98,91.18,91700.0,52.2033,52.2605,52.0602,52.1746,91700.0
2010-05-26 14:50:00,91.15,91.18,90.8,91.04,53800.0,52.1575,52.1746,51.9572,52.0945,53800.0
2010-05-26 15:00:00,91.05,91.36,90.82,90.87,69800.0,52.1003,52.2776,51.9686,51.9973,69800.0
2010-05-26 15:10:00,90.88,91.07,90.62,90.71,57600.0,52.003,52.1117,51.8542,51.9057,57600.0
2010-05-26 15:20:00,90.73,90.84,89.56,89.94,86700.0,51.9171,51.9801,51.2477,51.4651,86700.0
2010-05-26 15:30:00,89.88,90.11,89.4,90.09,138200.0,51.4308,51.5624,51.1561,51.5509,138200.0
2010-05-26 15:40:00,90.11,90.54,89.82,89.96,153200.0,51.5624,51.8084,51.3964,51.4765,153200.0
2010-05-26 15:50:00,89.97,90.59,89.93,90.29,502100.0,51.4823,51.837,51.4594,51.6654,502100.0
2010-05-27 09:30:00,92.64,92.83,91.63,91.76,79400.0,53.0101,53.1188,52.4321,52.5065,79400.0
2010-05-27 09:40:00,91.77,92.19,91.55,91.74,35500.0,52.5122,52.7526,52.3864,52.4951,35500.0
2010-05-27 09:50:00,91.67,91.77,91.39,91.59,22900.0,52.455,52.5122,52.2948,52.4093,22900.0
2010-05-27 10:00:00,91.6,91.98,91.32,91.87,16000.0,52.415,52.6324,52.2548,52.5695,16000.0
2010-05-27 10:10:00,91.87,92.2,91.84,92.17,33600.0,52.5695,52.7583,52.5523,52.7411,33600.0
2010-05-27 10:20:00,92.14,92.45,91.98,92.45,32500.0,52.724,52.9014,52.6324,52.9014,32500.0
2010-05-27 10:30:00,92.42,92.82,92.31,92.45,43600.0,52.8842,53.1131,52.8212,52.9014,43600.0
2010-05-27 10:40:00,92.42,92.79,92.39,92.59,17800.0,52.8842,53.0959,52.867,52.9815,17800.0
2010-05-27 10:50:00,92.61,92.87,92.61,92.8,50200.0,52.9929,53.1417,52.9929,53.1016,50200.0
2010-05-27 11:00:00,92.8,92.91,92.74,92.77,53700.0,53.1016,53.1646,53.0673,53.0845,53700.0
2010-05-27 11:10:00,92.76,92.88,92.49,92.68,26500.0,53.0787,53.1474,52.9242,53.033,26500.0
2010-05-27 11:20:00,92.71,92.99,92.58,92.92,22300.0,53.0501,53.2104,52.9757,53.1703,22300.0
2010-05-27 11:30:00,92.89,92.91,92.66,92.68,36300.0,53.1531,53.1646,53.0215,53.033,36300.0
2010-05-27 11:40:00,92.68,92.87,92.63,92.84,20600.0,53.033,53.1417,53.0044,53.1245,20600.0
2010-05-27 11:50:00,92.81,92.98,92.67,92.86,22200.0,53.1074,53.2046,53.0272,53.136,22200.0
2010-05-27 12:00:00,92.9,93.02,92.68,92.98,28700.0,53.1589,53.2275,53.033,53.2046,28700.0
2010-05-27 12:10:00,93.0,93.11,92.83,92.91,28800.0,53.2161,53.279,53.1188,53.1646,28800.0
2010-05-27 12:20:00,92.88,92.96,92.67,92.77,19500.0,53.1474,53.1932,53.0272,53.0845,19500.0
2010-05-27 12:30:00,92.78,93.02,92.76,92.9,38500.0,53.0902,53.2275,53.0787,53.1589,38500.0
2010-05-27 12:40:00,92.91,92.95,92.69,92.8,12700.0,53.1646,53.1875,53.0387,53.1016,12700.0
2010-05-27 12:50:00,92.8,92.92,92.68,92.71,23000.0,53.1016,53.1703,53.033,53.0501,23000.0
2010-05-27 13:00:00,92.7,92.71,92.52,92.64,41200.0,53.0444,53.0501,52.9414,53.0101,41200.0
2010-05-27 13:10:00,92.62,92.83,92.56,92.65,19800.0,52.9986,53.1188,52.9643,53.0158,19800.0
2010-05-27 13:20:00,92.63,92.92,92.63,92.87,17400.0,53.0044,53.1703,53.0044,53.1417,17400.0
2010-05-27 13:30:00,92.9,93.17,92.82,93.14,38500.0,53.1589,53.3134,53.1131,53.2962,38500.0
2010-05-27 13:40:00,93.14,93.14,92.71,92.9,26800.0,53.2962,53.2962,53.0501,53.1589,26800.0
2010-05-27 13:50:00,92.92,93.2,92.83,93.06,26200.0,53.1703,53.3305,53.1188,53.2504,26200.0
2010-05-27 14:00:00,93.09,93.26,92.98,93.23,28700.0,53.2676,53.3649,53.2046,53.3477,28700.0
2010-05-27 14:10:00,93.23,93.44,93.22,93.4,31900.0,53.3477,53.4678,53.342,53.445,31900.0
2010-05-27 14:20:00,93.42,93.58,93.38,93.48,20000.0,53.4564,53.548,53.4335,53.4907,20000.0
2010-05-27 14:30:00,93.49,93.53,93.33,93.49,51100.0,53.4965,53.5193,53.4049,53.4965,51100.0
2010-05-27 14:40:00,93.49,93.65,93.31,93.45,42200.0,53.4965,53.588,53.3935,53.4736,42200.0
2010-05-27 14:50:00,93.45,93.47,93.16,93.43,33900.0,53.4736,53.485,53.3076,53.4621,33900.0
2010-05-27 15:00:00,93.43,93.78,93.4,93.69,54200.0,53.4621,53.6624,53.445,53.6109,54200.0
2010-05-27 15:10:00,93.69,93.84,93.48,93.56,58900.0,53.6109,53.6967,53.4907,53.5365,58900.0
2010-05-27 15:20:00,93.52,93.57,92.98,93.21,111500.0,53.5136,53.5422,53.2046,53.3362,111500.0
2010-05-27 15:30:00,93.2,93.42,93.1,93.31,105700.0,53.3305,53.4564,53.2733,53.3935,105700.0
2010-05-27 15:40:00,93.32,93.84,93.21,93.76,131900.0,53.3992,53.6967,53.3362,53.651,131900.0
2010-05-27 15:50:00,93.73,94.26,93.73,94.15,336800.0,53.6338,53.9371,53.6338,53.8741,336800.0
2010-05-28 09:30:00,93.83,93.83,93.43,93.43,28400.0,53.691,53.691,53.4621,53.4621,28400.0
2010-05-28 09:40:00,93.44,93.53,92.98,93.22,40000.0,53.4678,53.5193,53.2046,53.342,40000.0
2010-05-28 09:50:00,93.23,93.78,93.06,93.73,35800.0,53.3477,53.6624,53.2504,53.6338,35800.0
2010-05-28 10:00:00,93.7,94.06,93.69,93.95,39700.0,53.6166,53.8226,53.6109,53.7597,39700.0
2010-05-28 10:10:00,93.93,94.15,93.77,93.84,28100.0,53.7482,53.8741,53.6567,53.6967,28100.0
2010-05-28 10:20:00,93.8,93.85,93.37,93.46,43600.0,53.6738,53.7025,53.4278,53.4793,43600.0
2010-05-28 10:30:00,93.5,93.94,93.46,93.46,15600.0,53.5022,53.754,53.4793,53.4793,15600.0
2010-05-28 10:40:00,93.52,93.68,93.31,93.32,14300.0,53.5136,53.6052,53.3935,53.3992,14300.0
2010-05-28 10:50:00,93.39,93.55,93.21,93.55,11100.0,53.4392,53.5308,53.3362,53.5308,11100.0
2010-05-28 11:00:00,93.51,93.67,93.23,93.48,28600.0,53.5079,53.5995,53.3477,53.4907,28600.0
2010-05-28 11:10:00,93.53,93.59,92.85,92.93,39600.0,53.5193,53.5537,53.1302,53.176,39600.0
2010-05-28 11:20:00,92.96,93.3,92.71,93.24,21400.0,53.1932,53.3877,53.0501,53.3534,21400.0
2010-05-28 11:30:00,93.21,93.27,93.02,93.04,19000.0,53.3362,53.3706,53.2275,53.239,19000.0
2010-05-28 11:40:00,93.04,93.54,92.99,93.46,21700.0,53.239,53.5251,53.2104,53.4793,21700.0
2010-05-28 11:50:00,93.46,93.5,93.06,93.27,15300.0,53.4793,53.5022,53.2504,53.3706,15300.0
2010-05-28 12:00:00,93.29,93.51,93.24,93.43,35300.0,53.382,53.5079,53.3534,53.4621,35300.0
2010-05-28 12:10:00,93.4,93.48,93.31,93.48,16900.0,53.445,53.4907,53.3935,53.4907,16900.0
2010-05-28 12:20:00,93.5,93.58,93.45,93.52,29400.0,53.5022,53.548,53.4736,53.5136,29400.0
2010-05-28 12:30:00,93.5,93.56,92.8,92.9,54600.0,53.5022,53.5365,53.1016,53.1589,54600.0
2010-05-28 12:40:00,92.9,93.36,92.76,93.16,48400.0,53.1589,53.4221,53.0787,53.3076,48400.0
2010-05-28 12:50:00,93.2,93.27,93.02,93.03,20000.0,53.3305,53.3706,53.2275,53.2332,20000.0
2010-05-28 13:00:00,93.11,93.35,93.11,93.18,11900.0,53.279,53.4164,53.279,53.3191,11900.0
2010-05-28 13:10:00,93.16,93.42,93.16,93.42,16400.0,53.3076,53.4564,53.3076,53.4564,16400.0
2010-05-28 13:20:00,93.37,93.42,93.24,93.3,19500.0,53.4278,53.4564,53.3534,53.3877,19500.0
2010-05-28 13:30:00,93.3,93.41,93.08,93.1,36000.0,53.3877,53.4507,53.2619,53.2733,36000.0
2010-05-28 13:40:00,93.11,93.11,92.73,92.85,20000.0,53.279,53.279,53.0616,53.1302,20000.0
2010-05-28 13:50:00,92.89,93.04,92.8,92.85,15000.0,53.1531,53.239,53.1016,53.1302,15000.0
2010-05-28 14:00:00,92.84,92.9,92.47,92.66,22500.0,53.1245,53.1589,52.9128,53.0215,22500.0
2010-05-28 14:10:00,92.71,92.92,92.55,92.89,22900.0,53.0501,53.1703,52.9586,53.1531,22900.0
2010-05-28 14:20:00,92.87,93.02,92.76,93.02,14500.0,53.1417,53.2275,53.0787,53.2275,14500.0
2010-05-28 14:30:00,93.05,93.1,92.84,93.04,25100.0,53.2447,53.2733,53.1245,53.239,25100.0
2010-05-28 14:40:00,93.04,93.56,93.04,93.39,40600.0,53.239,53.5365,53.239,53.4392,40600.0
2010-05-28 14:50:00,93.39,93.61,93.04,93.15,24900.0,53.4392,53.5651,53.239,53.3019,24900.0
2010-05-28 15:00:00,93.1,93.36,92.94,93.0,25500.0,53.2733,53.4221,53.1817,53.2161,25500.0
2010-05-28 15:10:00,93.03,93.54,93.01,93.5,22600.0,53.2332,53.5251,53.2218,53.5022,22600.0
2010-05-28 15:20:00,93.52,93.85,93.51,93.77,40900.0,53.5136,53.7025,53.5079,53.6567,40900.0
2010-05-28 15:30:00,93.79,94.06,93.58,93.72,33800.0,53.6681,53.8226,53.548,53.6281,33800.0
2010-05-28 15:40:00,93.73,93.86,92.98,93.49,59900.0,53.6338,53.7082,53.2046,53.4965,59900.0
2010-05-28 15:50:00,93.48,93.62,92.65,92.69,199500.0,53.4907,53.5708,53.0158,53.0387,199500.0
2010-06-01 09:30:00,91.53,91.98,89.99,91.19,98500.0,52.3749,52.6324,51.4937,52.1804,98500.0
2010-06-01 09:40:00,91.13,91.84,91.13,91.78,30100.0,52.146,52.5523,52.146,52.518,30100.0
2010-06-01 09:50:00,91.8,92.03,91.45,91.45,19600.0,52.5294,52.661,52.3291,52.3291,19600.0
2010-06-01 10:00:00,91.47,92.16,91.45,91.91,46800.0,52.3406,52.7354,52.3291,52.5924,46800.0
2010-06-01 10:10:00,91.9,91.93,91.57,91.77,25000.0,52.5866,52.6038,52.3978,52.5122,25000.0
2010-06-01 10:20:00,91.78,92.25,91.74,92.01,31400.0,52.518,52.7869,52.4951,52.6496,31400.0
2010-06-01 10:30:00,92.07,92.31,92.05,92.09,23600.0,52.6839,52.8212,52.6725,52.6954,23600.0
2010-06-01 10:40:00,92.08,92.15,91.76,91.93,25300.0,52.6896,52.7297,52.5065,52.6038,25300.0
2010-06-01 10:50:00,91.97,91.97,91.63,91.77,19000.0,52.6267,52.6267,52.4321,52.5122,19000.0
2010-06-01 11:00:00,91.8,91.92,91.66,91.83,13000.0,52.5294,52.5981,52.4493,52.5466,13000.0
2010-06-01 11:10:00,91.81,92.0,91.66,91.82,14900.0,52.5351,52.6439,52.4493,52.5409,14900.0
2010-06-01 11:20:00,91.81,92.34,91.78,92.27,25400.0,52.5351,52.8384,52.518,52.7984,25400.0
2010-06-01 11:30:00,92.3,92.4,92.03,92.3,20500.0,52.8155,52.8727,52.661,52.8155,20500.0
2010-06-01 11:40:00,92.25,92.25,91.78,92.12,18900.0,52.7869,52.7869,52.518,52.7125,18900.0
2010-06-01 11:50:00,92.11,92.11,91.65,91.75,32100.0,52.7068,52.7068,52.4436,52.5008,32100.0
2010-06-01 12:00:00,91.74,92.14,91.68,91.82,15600.0,52.4951,52.724,52.4607,52.5409,15600.0
2010-06-01 12:10:00,91.81,92.3,91.78,92.18,13200.0,52.5351,52.8155,52.518,52.7469,13200.0
2010-06-01 12:20:00,92.2,92.38,92.13,92.35,13000.0,52.7583,52.8613,52.7182,52.8441,13000.0
2010-06-01 12:30:00,92.34,92.38,92.22,92.36,18400.0,52.8384,52.8613,52.7697,52.8499,18400.0
2010-06-01 12:40:00,92.34,92.39,92.09,92.17,16000.0,52.8384,52.867,52.6954,52.7411,16000.0
2010-06-01 12:50:00,92.21,92.26,91.81,91.81,10000.0,52.764,52.7926,52.5351,52.5351,10000.0
2010-06-01 13:00:00,91.77,92.32,91.77,92.25,16200.0,52.5122,52.827,52.5122,52.7869,16200.0
2010-06-01 13:10:00,92.25,92.94,92.25,92.88,18900.0,52.7869,53.1817,52.7869,53.1474,18900.0
2010-06-01 13:20:00,92.88,93.11,92.81,92.95,23100.0,53.1474,53.279,53.1074,53.1875,23100.0
2010-06-01 13:30:00,92.96,93.04,92.82,92.91,27700.0,53.1932,53.239,53.1131,53.1646,27700.0
2010-06-01 13:40:00,92.91,93.03,92.76,93.0,18300.0,53.1646,53.2332,53.0787,53.2161,18300.0
2010-06-01 13:50:00,93.0,93.0,92.63,92.63,13400.0,53.2161,53.2161,53.0044,53.0044,13400.0
2010-06-01 14:00:00,92.63,92.66,92.29,92.34,28900.0,53.0044,53.0215,52.8098,52.8384,28900.0
2010-06-01 14:10:00,92.37,92.71,92.37,92.57,14600.0,52.8556,53.0501,52.8556,52.97,14600.0
2010-06-01 14:20:00,92.51,92.89,92.47,92.78,11000.0,52.9357,53.1531,52.9128,53.0902,11000.0
2010-06-01 14:30:00,92.79,93.04,92.76,92.86,16500.0,53.0959,53.239,53.0787,53.136,16500.0
2010-06-01 14:40:00,92.74,93.1,92.72,93.0,22700.0,53.0673,53.2733,53.0559,53.2161,22700.0
2010-06-01 14:50:00,92.99,93.0,92.48,92.93,33600.0,53.2104,53.2161,52.9185,53.176,33600.0
2010-06-01 15:00:00,92.91,92.93,92.5,92.56,48700.0,53.1646,53.176,52.93,52.9643,48700.0
2010-06-01 15:10:00,92.52,92.79,92.32,92.32,26100.0,52.9414,53.0959,52.827,52.827,26100.0
2010-06-01 15:20:00,92.32,92.5,91.98,92.32,49800.0,52.827,52.93,52.6324,52.827,49800.0
2010-06-01 15:30:00,92.35,92.6,92.19,92.44,34700.0,52.8441,52.9872,52.7526,52.8956,34700.0
2010-06-01 15:40:00,92.43,92.48,91.9,91.99,91700.0,52.8899,52.9185,52.5866,52.6381,91700.0
2010-06-01 15:50:00,91.95,91.95,90.97,91.12,222700.0,52.6152,52.6152,52.0545,52.1403,222700.0
2010-06-02 09:30:00,91.62,92.0,90.8,91.05,54400.0,52.4264,52.6439,51.9572,52.1003,54400.0
2010-06-02 09:40:00,91.0,91.22,90.85,90.98,23600.0,52.0716,52.1975,51.9858,52.0602,23600.0
2010-06-02 09:50:00,90.96,91.06,90.53,90.7,30100.0,52.0488,52.106,51.8027,51.9,30100.0
2010-06-02 10:00:00,90.69,91.07,90.5,90.74,47700.0,51.8943,52.1117,51.7855,51.9229,47700.0
2010-06-02 10:10:00,90.73,90.92,90.46,90.58,21200.0,51.9171,52.0259,51.7626,51.8313,21200.0
2010-06-02 10:20:00,90.65,90.89,90.64,90.64,29900.0,51.8714,52.0087,51.8656,51.8656,29900.0
2010-06-02 10:30:00,90.68,90.89,90.64,90.78,16900.0,51.8885,52.0087,51.8656,51.9458,16900.0
2010-06-02 10:40:00,90.74,90.83,90.51,90.53,20400.0,51.9229,51.9744,51.7913,51.8027,20400.0
2010-06-02 10:50:00,90.5,90.82,90.29,90.81,31800.0,51.7855,51.9686,51.6654,51.9629,31800.0
2010-06-02 11:00:00,90.8,91.02,90.75,90.92,47600.0,51.9572,52.0831,51.9286,52.0259,47600.0
2010-06-02 11:10:00,90.94,91.14,90.87,90.96,38600.0,52.0373,52.1518,51.9973,52.0488,38600.0
2010-06-02 11:20:00,90.96,91.31,90.96,91.14,72600.0,52.0488,52.249,52.0488,52.1518,72600.0
2010-06-02 11:30:00,91.15,91.44,91.06,91.39,22000.0,52.1575,52.3234,52.106,52.2948,22000.0
2010-06-02 11:40:00,91.37,91.5,91.26,91.26,22300.0,52.2834,52.3578,52.2204,52.2204,22300.0
2010-06-02 11:50:00,91.27,91.38,91.25,91.31,63900.0,52.2261,52.2891,52.2147,52.249,63900.0
2010-06-02 12:00:00,91.34,91.67,91.34,91.61,17100.0,52.2662,52.455,52.2662,52.4207,17100.0
2010-06-02 12:10:00,91.6,91.7,91.58,91.6,29400.0,52.415,52.4722,52.4035,52.415,29400.0
2010-06-02 12:20:00,91.62,91.69,91.58,91.64,17600.0,52.4264,52.4665,52.4035,52.4379,17600.0
2010-06-02 12:30:00,91.63,91.63,91.45,91.46,31200.0,52.4321,52.4321,52.3291,52.3349,31200.0
2010-06-02 12:40:00,91.47,91.6,91.43,91.57,52300.0,52.3406,52.415,52.3177,52.3978,52300.0
2010-06-02 12:50:00,91.56,91.56,91.43,91.51,35400.0,52.3921,52.3921,52.3177,52.3635,35400.0
2010-06-02 13:00:00,91.51,91.54,91.43,91.46,39600.0,52.3635,52.3806,52.3177,52.3349,39600.0
2010-06-02 13:10:00,91.44,91.55,91.43,91.52,33000.0,52.3234,52.3864,52.3177,52.3692,33000.0
2010-06-02 13:20:00,91.5,91.59,91.46,91.51,26800.0,52.3578,52.4093,52.3349,52.3635,26800.0
2010-06-02 13:30:00,91.5,91.73,91.49,91.65,27600.0,52.3578,52.4894,52.352,52.4436,27600.0
2010-06-02 13:40:00,91.66,91.76,91.49,91.51,24200.0,52.4493,52.5065,52.352,52.3635,24200.0
2010-06-02 13:50:00,91.5,91.52,91.31,91.32,16200.0,52.3578,52.3692,52.249,52.2548,16200.0
2010-06-02 14:00:00,91.31,91.38,91.2,91.37,23700.0,52.249,52.2891,52.1861,52.2834,23700.0
2010-06-02 14:10:00,91.35,91.35,91.21,91.21,22000.0,52.2719,52.2719,52.1918,52.1918,22000.0
2010-06-02 14:20:00,91.2,91.29,90.97,91.1,34500.0,52.1861,52.2376,52.0545,52.1289,34500.0
2010-06-02 14:30:00,91.11,91.47,91.1,91.42,32000.0,52.1346,52.3406,52.1289,52.312,32000.0
2010-06-02 14:40:00,91.43,91.8,91.42,91.78,71300.0,52.3177,52.5294,52.312,52.518,71300.0
2010-06-02 14:50:00,91.79,92.09,91.79,91.96,26700.0,52.5237,52.6954,52.5237,52.621,26700.0
2010-06-02 15:00:00,91.97,92.2,91.85,92.09,60800.0,52.6267,52.7583,52.558,52.6954,60800.0
2010-06-02 15:10:00,92.08,92.19,91.94,91.96,51300.0,52.6896,52.7526,52.6095,52.621,51300.0
2010-06-02 15:20:00,91.97,92.3,91.89,92.25,41100.0,52.6267,52.8155,52.5809,52.7869,41100.0
2010-06-02 15:30:00,92.26,92.28,91.94,92.1,76100.0,52.7926,52.8041,52.6095,52.7011,76100.0
2010-06-02 15:40:00,92.09,92.34,91.99,92.27,104600.0,52.6954,52.8384,52.6381,52.7984,104600.0
2010-06-02 15:50:00,92.27,92.93,92.14,92.9,252400.0,52.7984,53.176,52.724,53.1589,252400.0
2010-06-03 09:30:00,93.31,93.31,92.33,92.66,25800.0,53.3935,53.3935,52.8327,53.0215,25800.0
2010-06-03 09:40:00,92.71,93.0,92.55,92.99,12500.0,53.0501,53.2161,52.9586,53.2104,12500.0
2010-06-03 09:50:00,93.02,93.02,92.83,92.97,42900.0,53.2275,53.2275,53.1188,53.1989,42900.0
2010-06-03 10:00:00,92.91,92.96,92.65,92.73,16400.0,53.1646,53.1932,53.0158,53.0616,16400.0
2010-06-03 10:10:00,92.69,92.83,92.52,92.52,9000.0,53.0387,53.1188,52.9414,52.9414,9000.0
2010-06-03 10:20:00,92.55,92.56,92.04,92.04,12600.0,52.9586,52.9643,52.6667,52.6667,12600.0
2010-06-03 10:30:00,92.05,92.44,91.93,92.39,8800.0,52.6725,52.8956,52.6038,52.867,8800.0
2010-06-03 10:40:00,92.42,92.66,92.4,92.5,9000.0,52.8842,53.0215,52.8727,52.93,9000.0
2010-06-03 10:50:00,92.62,92.74,92.58,92.63,12200.0,52.9986,53.0673,52.9757,53.0044,12200.0
2010-06-03 11:00:00,92.7,92.86,92.56,92.58,9700.0,53.0444,53.136,52.9643,52.9757,9700.0
2010-06-03 11:10:00,92.58,92.83,92.5,92.53,20200.0,52.9757,53.1188,52.93,52.9471,20200.0
2010-06-03 11:20:00,92.58,92.62,92.37,92.44,11900.0,52.9757,52.9986,52.8556,52.8956,11900.0
2010-06-03 11:30:00,92.43,92.75,92.34,92.61,58100.0,52.8899,53.073,52.8384,52.9929,58100.0
2010-06-03 11:40:00,92.61,92.66,92.33,92.41,23100.0,52.9929,53.0215,52.8327,52.8785,23100.0
2010-06-03 11:50:00,92.49,92.49,92.19,92.26,6200.0,52.9242,52.9242,52.7526,52.7926,6200.0
2010-06-03 12:00:00,92.24,92.27,91.84,92.02,13100.0,52.7812,52.7984,52.5523,52.6553,13100.0
2010-06-03 12:10:00,91.97,92.15,91.83,91.96,35000.0,52.6267,52.7297,52.5466,52.621,35000.0
2010-06-03 12:20:00,91.99,92.04,91.73,91.87,20800.0,52.6381,52.6667,52.4894,52.5695,20800.0
2010-06-03 12:30:00,91.88,92.2,91.75,92.16,14700.0,52.5752,52.7583,52.5008,52.7354,14700.0
2010-06-03 12:40:00,92.14,92.17,91.95,91.98,22600.0,52.724,52.7411,52.6152,52.6324,22600.0
2010-06-03 12:50:00,91.96,92.06,91.84,92.04,15400.0,52.621,52.6782,52.5523,52.6667,15400.0
2010-06-03 13:00:00,92.09,92.18,91.97,92.18,15300.0,52.6954,52.7469,52.6267,52.7469,15300.0
2010-06-03 13:10:00,92.16,92.27,91.9,91.9,6600.0,52.7354,52.7984,52.5866,52.5866,6600.0
2010-06-03 13:20:00,91.85,91.89,91.48,91.6,10900.0,52.558,52.5809,52.3463,52.415,10900.0
2010-06-03 13:30:00,91.61,91.78,91.55,91.72,11600.0,52.4207,52.518,52.3864,52.4836,11600.0
2010-06-03 13:40:00,91.71,92.06,91.71,91.97,12000.0,52.4779,52.6782,52.4779,52.6267,12000.0
2010-06-03 13:50:00,91.98,92.03,91.65,91.66,14700.0,52.6324,52.661,52.4436,52.4493,14700.0
2010-06-03 14:00:00,91.66,91.94,91.61,91.93,20600.0,52.4493,52.6095,52.4207,52.6038,20600.0
2010-06-03 14:10:00,91.95,92.27,91.84,92.05,14400.0,52.6152,52.7984,52.5523,52.6725,14400.0
2010-06-03 14:20:00,92.01,92.22,91.84,91.84,16600.0,52.6496,52.7697,52.5523,52.5523,16600.0
2010-06-03 14:30:00,91.82,92.31,91.8,92.23,17100.0,52.5409,52.8212,52.5294,52.7755,17100.0
2010-06-03 14:40:00,92.22,92.27,92.05,92.05,10500.0,52.7697,52.7984,52.6725,52.6725,10500.0
2010-06-03 14:50:00,92.04,92.17,92.0,92.01,18900.0,52.6667,52.7411,52.6439,52.6496,18900.0
2010-06-03 15:00:00,92.03,92.2,91.96,92.0,25900.0,52.661,52.7583,52.621,52.6439,25900.0
2010-06-03 15:10:00,91.98,92.02,91.59,91.67,25200.0,52.6324,52.6553,52.4093,52.455,25200.0
2010-06-03 15:20:00,91.72,92.31,91.72,92.25,19100.0,52.4836,52.8212,52.4836,52.7869,19100.0
2010-06-03 15:30:00,92.29,92.29,91.96,92.09,31700.0,52.8098,52.8098,52.621,52.6954,31700.0
2010-06-03 15:40:00,92.06,92.18,91.6,91.6,68200.0,52.6782,52.7469,52.415,52.415,68200.0
2010-06-03 15:50:00,91.63,92.01,91.59,91.9,159600.0,52.4321,52.6496,52.4093,52.5866,159600.0
2010-06-04 09:30:00,89.57,90.85,89.57,90.18,65400.0,51.2534,51.9858,51.2534,51.6024,65400.0
2010-06-04 09:40:00,90.25,90.95,90.24,90.95,36400.0,51.6425,52.043,51.6368,52.043,36400.0
2010-06-04 09:50:00,90.94,91.31,90.89,91.03,38300.0,52.0373,52.249,52.0087,52.0888,38300.0
2010-06-04 10:00:00,91.02,91.02,90.53,90.71,35100.0,52.0831,52.0831,51.8027,51.9057,35100.0
2010-06-04 10:10:00,90.68,90.75,90.46,90.64,23900.0,51.8885,51.9286,51.7626,51.8656,23900.0
2010-06-04 10:20:00,90.59,90.69,90.49,90.54,21100.0,51.837,51.8943,51.7798,51.8084,21100.0
2010-06-04 10:30:00,90.54,90.61,90.37,90.53,33700.0,51.8084,51.8485,51.7111,51.8027,33700.0
2010-06-04 10:40:00,90.5,90.63,90.24,90.3,20800.0,51.7855,51.8599,51.6368,51.6711,20800.0
2010-06-04 10:50:00,90.3,90.32,90.08,90.11,21400.0,51.6711,51.6825,51.5452,51.5624,21400.0
2010-06-04 11:00:00,90.1,90.32,90.05,90.13,27500.0,51.5566,51.6825,51.528,51.5738,27500.0
2010-06-04 11:10:00,90.14,90.63,90.1,90.38,25300.0,51.5795,51.8599,51.5566,51.7169,25300.0
2010-06-04 11:20:00,90.36,90.36,89.8,89.96,33900.0,51.7054,51.7054,51.385,51.4765,33900.0
2010-06-04 11:30:00,89.95,90.05,89.78,89.87,19400.0,51.4708,51.528,51.3735,51.425,19400.0
2010-06-04 11:40:00,89.84,89.97,89.73,89.97,24100.0,51.4079,51.4823,51.3449,51.4823,24100.0
2010-06-04 11:50:00,90.0,90.04,89.75,89.76,16200.0,51.4994,51.5223,51.3564,51.3621,16200.0
2010-06-04 12:00:00,89.76,89.76,89.32,89.51,23500.0,51.3621,51.3621,51.1103,51.219,23500.0
2010-06-04 12:10:00,89.48,89.75,89.48,89.61,13800.0,51.2019,51.3564,51.2019,51.2763,13800.0
2010-06-04 12:20:00,89.6,89.64,89.56,89.57,7800.0,51.2705,51.2934,51.2477,51.2534,7800.0
2010-06-04 12:30:00,89.54,89.56,89.32,89.35,10800.0,51.2362,51.2477,51.1103,51.1275,10800.0
2010-06-04 12:40:00,89.39,89.52,89.28,89.49,16300.0,51.1504,51.2248,51.0874,51.2076,16300.0
2010-06-04 12:50:00,89.46,89.66,89.46,89.6,12900.0,51.1904,51.3049,51.1904,51.2705,12900.0
2010-06-04 13:00:00,89.61,89.63,89.46,89.52,13900.0,51.2763,51.2877,51.1904,51.2248,13900.0
2010-06-04 13:10:00,89.53,89.57,89.07,89.16,25300.0,51.2305,51.2534,50.9673,51.0188,25300.0
2010-06-04 13:20:00,89.15,89.16,88.96,89.15,21400.0,51.013,51.0188,50.9043,51.013,21400.0
2010-06-04 13:30:00,89.12,89.23,89.06,89.07,19800.0,50.9959,51.0588,50.9615,50.9673,19800.0
2010-06-04 13:40:00,89.07,89.3,89.03,89.22,20500.0,50.9673,51.0989,50.9444,51.0531,20500.0
2010-06-04 13:50:00,89.24,89.28,89.04,89.09,14900.0,51.0645,51.0874,50.9501,50.9787,14900.0
2010-06-04 14:00:00,89.12,89.24,88.87,88.9,17200.0,50.9959,51.0645,50.8528,50.87,17200.0
2010-06-04 14:10:00,88.88,89.17,88.88,89.02,20400.0,50.8585,51.0245,50.8585,50.9387,20400.0
2010-06-04 14:20:00,89.01,89.18,88.85,89.0,28100.0,50.9329,51.0302,50.8414,50.9272,28100.0
2010-06-04 14:30:00,89.0,89.03,88.68,88.71,26800.0,50.9272,50.9444,50.7441,50.7613,26800.0
2010-06-04 14:40:00,88.69,88.7,88.21,88.21,38500.0,50.7498,50.7555,50.4752,50.4752,38500.0
2010-06-04 14:50:00,88.23,88.36,88.0,88.03,61900.0,50.4866,50.561,50.355,50.3722,61900.0
2010-06-04 15:00:00,88.03,88.49,88.03,88.22,53900.0,50.3722,50.6354,50.3722,50.4809,53900.0
2010-06-04 15:10:00,88.24,88.42,87.93,88.31,48600.0,50.4923,50.5953,50.3149,50.5324,48600.0
2010-06-04 15:20:00,88.32,88.38,87.82,87.85,46500.0,50.5381,50.5724,50.252,50.2692,46500.0
2010-06-04 15:30:00,87.88,88.12,87.79,87.91,67700.0,50.2863,50.4237,50.2348,50.3035,67700.0
2010-06-04 15:40:00,87.92,88.04,87.49,87.78,108000.0,50.3092,50.3779,50.0632,50.2291,108000.0
2010-06-04 15:50:00,87.77,87.87,87.31,87.77,359600.0,50.2234,50.2806,49.9602,50.2234,359600.0
2010-06-07 09:30:00,88.11,88.31,87.4,87.63,40900.0,50.4179,50.5324,50.0117,50.1433,40900.0
2010-06-07 09:40:00,87.63,88.13,87.54,88.13,28500.0,50.1433,50.4294,50.0918,50.4294,28500.0
2010-06-07 09:50:00,88.14,88.73,88.03,88.7,23100.0,50.4351,50.7727,50.3722,50.7555,23100.0
2010-06-07 10:00:00,88.68,89.22,88.52,89.19,22500.0,50.7441,51.0531,50.6525,51.0359,22500.0
2010-06-07 10:10:00,89.19,89.28,88.8,88.83,31800.0,51.0359,51.0874,50.8128,50.8299,31800.0
2010-06-07 10:20:00,88.84,89.38,88.82,89.02,29400.0,50.8357,51.1447,50.8242,50.9387,29400.0
2010-06-07 10:30:00,89.0,89.06,88.51,88.53,33000.0,50.9272,50.9615,50.6468,50.6583,33000.0
2010-06-07 10:40:00,88.54,88.78,88.44,88.56,16400.0,50.664,50.8013,50.6068,50.6754,16400.0
2010-06-07 10:50:00,88.58,88.68,87.93,88.03,24300.0,50.6869,50.7441,50.3149,50.3722,24300.0
2010-06-07 11:00:00,88.0,88.67,88.0,88.66,30900.0,50.355,50.7384,50.355,50.7327,30900.0
2010-06-07 11:10:00,88.66,88.77,88.14,88.39,27700.0,50.7327,50.7956,50.4351,50.5782,27700.0
2010-06-07 11:20:00,88.44,88.46,87.97,88.13,33100.0,50.6068,50.6182,50.3378,50.4294,33100.0
2010-06-07 11:30:00,88.11,88.26,88.04,88.09,39300.0,50.4179,50.5038,50.3779,50.4065,39300.0
2010-06-07 11:40:00,88.07,88.19,88.0,88.07,25000.0,50.3951,50.4637,50.355,50.3951,25000.0
2010-06-07 11:50:00,88.08,88.18,88.01,88.08,24900.0,50.4008,50.458,50.3607,50.4008,24900.0
2010-06-07 12:00:00,88.05,88.42,87.98,88.26,38900.0,50.3836,50.5953,50.3436,50.5038,38900.0
2010-06-07 12:10:00,88.27,88.35,88.19,88.24,18300.0,50.5095,50.5553,50.4637,50.4923,18300.0
2010-06-07 12:20:00,88.27,88.59,88.24,88.24,35600.0,50.5095,50.6926,50.4923,50.4923,35600.0
2010-06-07 12:30:00,88.26,88.31,88.02,88.06,39200.0,50.5038,50.5324,50.3664,50.3893,39200.0
2010-06-07 12:40:00,88.08,88.08,87.88,87.98,68500.0,50.4008,50.4008,50.2863,50.3436,68500.0
2010-06-07 12:50:00,87.98,88.29,87.98,88.18,40700.0,50.3436,50.5209,50.3436,50.458,40700.0
2010-06-07 13:00:00,88.17,88.18,87.83,88.03,33200.0,50.4523,50.458,50.2577,50.3722,33200.0
2010-06-07 13:10:00,88.04,88.09,87.89,88.08,22400.0,50.3779,50.4065,50.2921,50.4008,22400.0
2010-06-07 13:20:00,88.07,88.21,88.0,88.2,20400.0,50.3951,50.4752,50.355,50.4694,20400.0
2010-06-07 13:30:00,88.22,88.38,88.1,88.14,39100.0,50.4809,50.5724,50.4122,50.4351,39100.0
2010-06-07 13:40:00,88.12,88.14,87.54,87.56,35900.0,50.4237,50.4351,50.0918,50.1032,35900.0
2010-06-07 13:50:00,87.61,87.64,87.34,87.52,53500.0,50.1318,50.149,49.9773,50.0803,53500.0
2010-06-07 14:00:00,87.52,87.77,87.48,87.71,41600.0,50.0803,50.2234,50.0574,50.1891,41600.0
2010-06-07 14:10:00,87.7,87.72,87.43,87.52,22000.0,50.1833,50.1948,50.0288,50.0803,22000.0
2010-06-07 14:20:00,87.52,87.65,87.47,87.61,27000.0,50.0803,50.1547,50.0517,50.1318,27000.0
2010-06-07 14:30:00,87.63,87.7,87.3,87.42,35300.0,50.1433,50.1833,49.9544,50.0231,35300.0
2010-06-07 14:40:00,87.4,87.43,86.94,87.08,30900.0,50.0117,50.0288,49.7484,49.8286,30900.0
2010-06-07 14:50:00,87.08,87.29,87.03,87.26,28800.0,49.8286,49.9487,49.7999,49.9316,28800.0
2010-06-07 15:00:00,87.25,87.66,87.25,87.56,57700.0,49.9258,50.1604,49.9258,50.1032,57700.0
2010-06-07 15:10:00,87.57,87.63,86.94,86.99,64100.0,50.1089,50.1433,49.7484,49.7771,64100.0
2010-06-07 15:20:00,87.0,87.0,86.74,86.75,71200.0,49.7828,49.7828,49.634,49.6397,71200.0
2010-06-07 15:30:00,86.75,87.22,86.65,86.95,69700.0,49.6397,49.9087,49.5825,49.7542,69700.0
2010-06-07 15:40:00,86.94,86.98,86.58,86.7,134100.0,49.7484,49.7713,49.5424,49.6111,134100.0
2010-06-07 15:50:00,86.71,86.96,86.52,86.64,159200.0,49.6168,49.7599,49.5081,49.5768,159200.0
2010-06-08 09:30:00,86.69,87.49,86.26,87.06,35500.0,49.6054,50.0632,49.3593,49.8171,35500.0
2010-06-08 09:40:00,87.04,87.17,86.42,86.49,45000.0,49.8057,49.8801,49.4509,49.4909,45000.0
2010-06-08 09:50:00,86.44,86.47,85.82,86.05,63100.0,49.4623,49.4795,49.1076,49.2392,63100.0
2010-06-08 10:00:00,86.05,86.37,85.87,86.28,29200.0,49.2392,49.4223,49.1362,49.3708,29200.0
2010-06-08 10:10:00,86.35,86.37,85.84,85.86,30700.0,49.4108,49.4223,49.119,49.1305,30700.0
2010-06-08 10:20:00,85.88,86.04,85.71,85.92,31400.0,49.1419,49.2335,49.0446,49.1648,31400.0
2010-06-08 10:30:00,85.91,86.06,85.6,85.61,28600.0,49.1591,49.2449,48.9817,48.9874,28600.0
2010-06-08 10:40:00,85.55,85.61,85.04,85.4,43400.0,48.9531,48.9874,48.6612,48.8672,43400.0
2010-06-08 10:50:00,85.4,85.82,85.25,85.75,40500.0,48.8672,49.1076,48.7814,49.0675,40500.0
2010-06-08 11:00:00,85.77,85.94,85.29,85.54,38200.0,49.079,49.1762,48.8043,48.9473,38200.0
2010-06-08 11:10:00,85.54,85.74,85.24,85.71,28000.0,48.9473,49.0618,48.7757,49.0446,28000.0
2010-06-08 11:20:00,85.72,86.3,85.72,86.13,29400.0,49.0503,49.3822,49.0503,49.285,29400.0
2010-06-08 11:30:00,86.1,86.78,86.04,86.68,32200.0,49.2678,49.6569,49.2335,49.5997,32200.0
2010-06-08 11:40:00,86.73,86.95,86.6,86.95,23700.0,49.6283,49.7542,49.5539,49.7542,23700.0
2010-06-08 11:50:00,86.98,87.35,86.88,87.26,31000.0,49.7713,49.9831,49.7141,49.9316,31000.0
2010-06-08 12:00:00,87.24,87.37,86.61,86.63,36100.0,49.9201,49.9945,49.5596,49.5711,36100.0
2010-06-08 12:10:00,86.63,86.69,86.46,86.55,25600.0,49.5711,49.6054,49.4738,49.5253,25600.0
2010-06-08 12:20:00,86.54,86.54,86.29,86.38,18600.0,49.5196,49.5196,49.3765,49.428,18600.0
2010-06-08 12:30:00,86.37,86.93,86.37,86.93,21300.0,49.4223,49.7427,49.4223,49.7427,21300.0
2010-06-08 12:40:00,86.93,87.36,86.86,87.23,34300.0,49.7427,49.9888,49.7027,49.9144,34300.0
2010-06-08 12:50:00,87.24,87.61,87.19,87.52,13700.0,49.9201,50.1318,49.8915,50.0803,13700.0
2010-06-08 13:00:00,87.51,87.6,87.23,87.26,17300.0,50.0746,50.1261,49.9144,49.9316,17300.0
2010-06-08 13:10:00,87.25,87.28,86.93,87.0,20500.0,49.9258,49.943,49.7427,49.7828,20500.0
2010-06-08 13:20:00,87.01,87.14,86.87,86.97,50800.0,49.7885,49.8629,49.7084,49.7656,50800.0
2010-06-08 13:30:00,86.99,87.08,86.4,86.71,47600.0,49.7771,49.8286,49.4395,49.6168,47600.0
2010-06-08 13:40:00,86.73,86.83,86.45,86.45,28700.0,49.6283,49.6855,49.4681,49.4681,28700.0
2010-06-08 13:50:00,86.47,86.74,86.28,86.73,26400.0,49.4795,49.634,49.3708,49.6283,26400.0
2010-06-08 14:00:00,86.73,86.84,86.6,86.64,25300.0,49.6283,49.6912,49.5539,49.5768,25300.0
2010-06-08 14:10:00,86.63,86.91,86.41,86.87,28900.0,49.5711,49.7313,49.4452,49.7084,28900.0
2010-06-08 14:20:00,86.95,87.47,86.93,87.36,40600.0,49.7542,50.0517,49.7427,49.9888,40600.0
2010-06-08 14:30:00,87.28,87.69,87.24,87.41,47800.0,49.943,50.1776,49.9201,50.0174,47800.0
2010-06-08 14:40:00,87.4,87.88,87.36,87.53,61800.0,50.0117,50.2863,49.9888,50.0861,61800.0
2010-06-08 14:50:00,87.52,87.54,87.05,87.1,46600.0,50.0803,50.0918,49.8114,49.84,46600.0
2010-06-08 15:00:00,87.13,87.42,86.94,87.29,45900.0,49.8572,50.0231,49.7484,49.9487,45900.0
2010-06-08 15:10:00,87.32,87.35,86.78,86.92,48800.0,49.9659,49.9831,49.6569,49.737,48800.0
2010-06-08 15:20:00,86.98,87.65,86.98,87.65,45800.0,49.7713,50.1547,49.7713,50.1547,45800.0
2010-06-08 15:30:00,87.65,88.14,87.62,87.99,81700.0,50.1547,50.4351,50.1376,50.3493,81700.0
2010-06-08 15:40:00,88.0,88.34,87.78,87.81,144300.0,50.355,50.5495,50.2291,50.2463,144300.0
2010-06-08 15:50:00,87.8,88.54,87.77,88.28,281700.0,50.2406,50.664,50.2234,50.5152,281700.0
2010-06-09 09:30:00,88.85,89.74,88.08,89.25,34500.0,50.8414,51.3507,50.4008,51.0703,34500.0
2010-06-09 09:40:00,89.21,89.37,88.85,89.03,23900.0,51.0474,51.1389,50.8414,50.9444,23900.0
2010-06-09 09:50:00,88.97,89.32,88.82,89.17,30400.0,50.91,51.1103,50.8242,51.0245,30400.0
2010-06-09 10:00:00,89.23,89.47,88.66,88.66,33400.0,51.0588,51.1962,50.7327,50.7327,33400.0
2010-06-09 10:10:00,88.63,89.43,88.63,89.3,29500.0,50.7155,51.1733,50.7155,51.0989,29500.0
2010-06-09 10:20:00,89.32,89.62,89.2,89.35,27100.0,51.1103,51.282,51.0417,51.1275,27100.0
2010-06-09 10:30:00,89.42,89.63,89.08,89.12,32600.0,51.1675,51.2877,50.973,50.9959,32600.0
2010-06-09 10:40:00,89.12,89.66,89.01,89.51,24500.0,50.9959,51.3049,50.9329,51.219,24500.0
2010-06-09 10:50:00,89.51,89.64,89.26,89.48,38300.0,51.219,51.2934,51.076,51.2019,38300.0
2010-06-09 11:00:00,89.49,89.93,89.39,89.87,51400.0,51.2076,51.4594,51.1504,51.425,51400.0
2010-06-09 11:10:00,89.9,90.02,89.84,89.94,36300.0,51.4422,51.5109,51.4079,51.4651,36300.0
2010-06-09 11:20:00,89.94,90.36,89.91,90.26,22700.0,51.4651,51.7054,51.4479,51.6482,22700.0
2010-06-09 11:30:00,90.25,90.27,89.96,89.98,12500.0,51.6425,51.6539,51.4765,51.488,12500.0
2010-06-09 11:40:00,89.96,90.14,89.54,89.8,33900.0,51.4765,51.5795,51.2362,51.385,33900.0
2010-06-09 11:50:00,89.8,90.17,89.73,89.83,19100.0,51.385,51.5967,51.3449,51.4022,19100.0
2010-06-09 12:00:00,89.81,89.93,89.71,89.82,18000.0,51.3907,51.4594,51.3335,51.3964,18000.0
2010-06-09 12:10:00,89.82,89.84,89.58,89.62,26300.0,51.3964,51.4079,51.2591,51.282,26300.0
2010-06-09 12:20:00,89.61,89.68,89.46,89.48,29500.0,51.2763,51.3163,51.1904,51.2019,29500.0
2010-06-09 12:30:00,89.45,89.48,89.23,89.45,23200.0,51.1847,51.2019,51.0588,51.1847,23200.0
2010-06-09 12:40:00,89.45,89.84,89.37,89.81,12800.0,51.1847,51.4079,51.1389,51.3907,12800.0
2010-06-09 12:50:00,89.79,89.8,89.35,89.41,16400.0,51.3793,51.385,51.1275,51.1618,16400.0
2010-06-09 13:00:00,89.44,89.61,89.43,89.5,11800.0,51.179,51.2763,51.1733,51.2133,11800.0
2010-06-09 13:10:00,89.47,89.72,89.41,89.71,11400.0,51.1962,51.3392,51.1618,51.3335,11400.0
2010-06-09 13:20:00,89.69,89.73,89.5,89.55,21200.0,51.322,51.3449,51.2133,51.2419,21200.0
2010-06-09 13:30:00,89.56,89.72,89.42,89.5,42000.0,51.2477,51.3392,51.1675,51.2133,42000.0
2010-06-09 13:40:00,89.5,89.76,89.36,89.65,30300.0,51.2133,51.3621,51.1332,51.2992,30300.0
2010-06-09 13:50:00,89.64,89.79,89.5,89.73,34700.0,51.2934,51.3793,51.2133,51.3449,34700.0
2010-06-09 14:00:00,89.76,89.81,89.19,89.26,33800.0,51.3621,51.3907,51.0359,51.076,33800.0
2010-06-09 14:10:00,89.25,89.68,89.16,89.36,48700.0,51.0703,51.3163,51.0188,51.1332,48700.0
2010-06-09 14:20:00,89.37,89.69,89.11,89.67,34300.0,51.1389,51.322,50.9902,51.3106,34300.0
2010-06-09 14:30:00,89.64,89.64,89.41,89.54,26800.0,51.2934,51.2934,51.1618,51.2362,26800.0
2010-06-09 14:40:00,89.53,89.62,89.02,89.11,27400.0,51.2305,51.282,50.9387,50.9902,27400.0
2010-06-09 14:50:00,89.05,89.18,88.5,88.5,30400.0,50.9558,51.0302,50.6411,50.6411,30400.0
2010-06-09 15:00:00,88.51,89.01,88.4,88.95,43800.0,50.6468,50.9329,50.5839,50.8986,43800.0
2010-06-09 15:10:00,88.95,88.95,88.02,88.1,54300.0,50.8986,50.8986,50.3664,50.4122,54300.0
2010-06-09 15:20:00,88.04,88.34,87.81,88.25,67800.0,50.3779,50.5495,50.2463,50.498,67800.0
2010-06-09 15:30:00,88.27,88.3,87.57,87.75,84200.0,50.5095,50.5267,50.1089,50.2119,84200.0
2010-06-09 15:40:00,87.8,87.91,87.47,87.68,104200.0,50.2406,50.3035,50.0517,50.1719,104200.0
2010-06-09 15:50:00,87.7,88.0,87.45,87.87,185300.0,50.1833,50.355,50.0403,50.2806,185300.0
2010-06-10 09:30:00,88.99,89.39,88.62,88.72,24000.0,50.9215,51.1504,50.7098,50.767,24000.0
2010-06-10 09:40:00,88.71,89.27,88.62,89.14,24400.0,50.7613,51.0817,50.7098,51.0073,24400.0
2010-06-10 09:50:00,89.14,89.36,88.86,89.05,40400.0,51.0073,51.1332,50.8471,50.9558,40400.0
2010-06-10 10:00:00,89.06,89.34,88.96,89.07,50400.0,50.9615,51.1218,50.9043,50.9673,50400.0
2010-06-10 10:10:00,89.06,89.14,88.75,88.78,37100.0,50.9615,51.0073,50.7842,50.8013,37100.0
2010-06-10 10:20:00,88.77,88.8,88.31,88.6,21900.0,50.7956,50.8128,50.5324,50.6983,21900.0
2010-06-10 10:30:00,88.61,88.77,88.36,88.5,25500.0,50.704,50.7956,50.561,50.6411,25500.0
2010-06-10 10:40:00,88.46,88.68,88.35,88.66,19500.0,50.6182,50.7441,50.5553,50.7327,19500.0
2010-06-10 10:50:00,88.64,88.92,88.56,88.79,33900.0,50.7212,50.8814,50.6754,50.807,33900.0
2010-06-10 11:00:00,88.8,89.25,88.8,89.14,27900.0,50.8128,51.0703,50.8128,51.0073,27900.0
2010-06-10 11:10:00,89.14,89.41,89.14,89.29,25600.0,51.0073,51.1618,51.0073,51.0932,25600.0
2010-06-10 11:20:00,89.32,89.55,89.18,89.32,38000.0,51.1103,51.2419,51.0302,51.1103,38000.0
2010-06-10 11:30:00,89.3,89.43,89.08,89.43,21700.0,51.0989,51.1733,50.973,51.1733,21700.0
2010-06-10 11:40:00,89.44,89.44,89.04,89.04,15900.0,51.179,51.179,50.9501,50.9501,15900.0
2010-06-10 11:50:00,89.07,89.27,89.0,89.11,23700.0,50.9673,51.0817,50.9272,50.9902,23700.0
2010-06-10 12:00:00,89.14,89.17,88.71,88.77,15400.0,51.0073,51.0245,50.7613,50.7956,15400.0
2010-06-10 12:10:00,88.78,88.93,88.76,88.92,7000.0,50.8013,50.8872,50.7899,50.8814,7000.0
2010-06-10 12:20:00,88.92,89.31,88.92,89.29,16600.0,50.8814,51.1046,50.8814,51.0932,16600.0
2010-06-10 12:30:00,89.22,89.43,88.94,89.06,20300.0,51.0531,51.1733,50.8929,50.9615,20300.0
2010-06-10 12:40:00,89.11,89.11,88.53,88.75,14200.0,50.9902,50.9902,50.6583,50.7842,14200.0
2010-06-10 12:50:00,88.75,89.07,88.73,89.07,10700.0,50.7842,50.9673,50.7727,50.9673,10700.0
2010-06-10 13:00:00,89.08,89.08,88.71,88.85,38800.0,50.973,50.973,50.7613,50.8414,38800.0
2010-06-10 13:10:00,88.83,89.1,88.83,88.95,11700.0,50.8299,50.9844,50.8299,50.8986,11700.0
2010-06-10 13:20:00,89.01,89.3,88.91,89.23,8200.0,50.9329,51.0989,50.8757,51.0588,8200.0
2010-06-10 13:30:00,89.23,89.43,89.22,89.43,13900.0,51.0588,51.1733,51.0531,51.1733,13900.0
2010-06-10 13:40:00,89.46,89.81,89.38,89.81,26500.0,51.1904,51.3907,51.1447,51.3907,26500.0
2010-06-10 13:50:00,89.81,89.84,89.6,89.76,39600.0,51.3907,51.4079,51.2705,51.3621,39600.0
2010-06-10 14:00:00,89.77,89.8,89.44,89.44,31000.0,51.3678,51.385,51.179,51.179,31000.0
2010-06-10 14:10:00,89.5,89.87,89.5,89.81,9200.0,51.2133,51.425,51.2133,51.3907,9200.0
2010-06-10 14:20:00,89.82,89.97,89.76,89.93,10000.0,51.3964,51.4823,51.3621,51.4594,10000.0
2010-06-10 14:30:00,89.95,90.35,89.94,90.32,21800.0,51.4708,51.6997,51.4651,51.6825,21800.0
2010-06-10 14:40:00,90.29,90.61,90.29,90.54,28900.0,51.6654,51.8485,51.6654,51.8084,28900.0
2010-06-10 14:50:00,90.57,90.61,90.39,90.42,18900.0,51.8256,51.8485,51.7226,51.7398,18900.0
2010-06-10 15:00:00,90.44,90.74,90.31,90.69,36700.0,51.7512,51.9229,51.6768,51.8943,36700.0
2010-06-10 15:10:00,90.65,90.93,90.46,90.89,33300.0,51.8714,52.0316,51.7626,52.0087,33300.0
2010-06-10 15:20:00,90.87,91.09,90.73,90.9,41100.0,51.9973,52.1231,51.9171,52.0144,41100.0
2010-06-10 15:30:00,90.92,91.04,90.55,90.62,57700.0,52.0259,52.0945,51.8141,51.8542,57700.0
2010-06-10 15:40:00,90.62,90.95,90.56,90.84,97000.0,51.8542,52.043,51.8199,51.9801,97000.0
2010-06-10 15:50:00,90.87,91.08,90.72,90.98,270700.0,51.9973,52.1174,51.9114,52.0602,270700.0
2010-06-11 09:30:00,89.34,89.46,88.45,89.2,71000.0,51.5699,51.6391,51.0561,51.489,71000.0
2010-06-11 09:40:00,89.18,89.81,89.12,89.49,35400.0,51.4775,51.8412,51.4429,51.6564,35400.0
2010-06-11 09:50:00,89.5,89.96,89.5,89.85,23900.0,51.6622,51.9277,51.6622,51.8642,23900.0
2010-06-11 10:00:00,89.81,90.24,89.69,90.23,73300.0,51.8412,52.0894,51.7719,52.0836,73300.0
2010-06-11 10:10:00,90.26,90.42,89.93,90.02,22800.0,52.1009,52.1933,51.9104,51.9624,22800.0
2010-06-11 10:20:00,89.98,90.28,89.94,90.05,13700.0,51.9393,52.1125,51.9162,51.9797,13700.0
2010-06-11 10:30:00,90.05,90.16,89.79,90.08,19500.0,51.9797,52.0432,51.8296,51.997,19500.0
2010-06-11 10:40:00,90.13,90.23,90.0,90.18,29300.0,52.0259,52.0836,51.9508,52.0547,29300.0
2010-06-11 10:50:00,90.18,90.18,89.65,89.65,14600.0,52.0547,52.0547,51.7488,51.7488,14600.0
2010-06-11 11:00:00,89.65,89.74,89.31,89.39,15800.0,51.7488,51.8007,51.5525,51.5987,15800.0
2010-06-11 11:10:00,89.41,89.62,89.23,89.42,15400.0,51.6103,51.7315,51.5064,51.616,15400.0
2010-06-11 11:20:00,89.41,89.5,89.3,89.38,28500.0,51.6103,51.6622,51.5468,51.5929,28500.0
2010-06-11 11:30:00,89.44,89.75,89.4,89.55,28000.0,51.6276,51.8065,51.6045,51.6911,28000.0
2010-06-11 11:40:00,89.48,89.75,89.43,89.69,16100.0,51.6507,51.8065,51.6218,51.7719,16100.0
2010-06-11 11:50:00,89.72,89.93,89.67,89.83,17300.0,51.7892,51.9104,51.7603,51.8527,17300.0
2010-06-11 12:00:00,89.84,89.9,89.64,89.85,34000.0,51.8585,51.8931,51.743,51.8642,34000.0
2010-06-11 12:10:00,89.86,89.91,89.66,89.81,23500.0,51.87,51.8989,51.7546,51.8412,23500.0
2010-06-11 12:20:00,89.81,89.88,89.46,89.72,16200.0,51.8412,51.8816,51.6391,51.7892,16200.0
2010-06-11 12:30:00,89.71,89.86,89.56,89.7,15400.0,51.7834,51.87,51.6968,51.7777,15400.0
2010-06-11 12:40:00,89.7,90.01,89.7,89.99,59100.0,51.7777,51.9566,51.7777,51.9451,59100.0
2010-06-11 12:50:00,89.97,90.01,89.82,89.93,46500.0,51.9335,51.9566,51.8469,51.9104,46500.0
2010-06-11 13:00:00,89.9,90.18,89.9,90.15,18200.0,51.8931,52.0547,51.8931,52.0374,18200.0
2010-06-11 13:10:00,90.16,90.36,90.14,90.32,12900.0,52.0432,52.1586,52.0316,52.1355,12900.0
2010-06-11 13:20:00,90.29,90.3,90.11,90.19,12000.0,52.1182,52.124,52.0143,52.0605,12000.0
2010-06-11 13:30:00,90.2,90.25,89.94,90.02,18900.0,52.0663,52.0951,51.9162,51.9624,18900.0
2010-06-11 13:40:00,90.02,90.02,89.7,89.7,21600.0,51.9624,51.9624,51.7777,51.7777,21600.0
2010-06-11 13:50:00,89.7,90.04,89.61,89.96,31800.0,51.7777,51.9739,51.7257,51.9277,31800.0
2010-06-11 14:00:00,89.94,90.24,89.86,90.11,24200.0,51.9162,52.0894,51.87,52.0143,24200.0
2010-06-11 14:10:00,90.09,90.13,89.78,89.79,11000.0,52.0028,52.0259,51.8238,51.8296,11000.0
2010-06-11 14:20:00,89.78,89.87,89.7,89.82,11000.0,51.8238,51.8758,51.7777,51.8469,11000.0
2010-06-11 14:30:00,89.8,90.04,89.78,89.91,35100.0,51.8354,51.9739,51.8238,51.8989,35100.0
2010-06-11 14:40:00,89.89,90.35,89.85,90.26,22500.0,51.8873,52.1529,51.8642,52.1009,22500.0
2010-06-11 14:50:00,90.28,90.33,90.05,90.1,17100.0,52.1125,52.1413,51.9797,52.0086,17100.0
2010-06-11 15:00:00,90.11,90.47,90.11,90.22,26500.0,52.0143,52.2221,52.0143,52.0778,26500.0
2010-06-11 15:10:00,90.22,90.47,90.09,90.35,19900.0,52.0778,52.2221,52.0028,52.1529,19900.0
2010-06-11 15:20:00,90.36,90.79,90.3,90.6,30700.0,52.1586,52.4068,52.124,52.2972,30700.0
2010-06-11 15:30:00,90.56,90.96,90.49,90.96,50800.0,52.2741,52.505,52.2337,52.505,50800.0
2010-06-11 15:40:00,90.95,91.42,90.88,91.34,91900.0,52.4992,52.7705,52.4588,52.7243,91900.0
2010-06-11 15:50:00,91.32,91.37,91.02,91.27,141000.0,52.7128,52.7416,52.5396,52.6839,141000.0
2010-06-14 09:30:00,91.72,91.87,91.35,91.73,33300.0,52.9437,53.0303,52.7301,52.9494,33300.0
2010-06-14 09:40:00,91.67,91.95,91.67,91.92,31000.0,52.9148,53.0764,52.9148,53.0591,31000.0
2010-06-14 09:50:00,91.94,91.96,91.44,91.71,29600.0,53.0707,53.0822,52.782,52.9379,29600.0
2010-06-14 10:00:00,91.68,91.86,91.45,91.54,26900.0,52.9206,53.0245,52.7878,52.8398,26900.0
2010-06-14 10:10:00,91.54,92.0,91.5,91.97,43200.0,52.8398,53.1053,52.8167,53.088,43200.0
2010-06-14 10:20:00,91.98,92.26,91.96,92.25,42300.0,53.0937,53.2554,53.0822,53.2496,42300.0
2010-06-14 10:30:00,92.24,92.47,92.2,92.43,35200.0,53.2438,53.3766,53.2207,53.3535,35200.0
2010-06-14 10:40:00,92.42,92.49,92.11,92.16,26400.0,53.3477,53.3881,53.1688,53.1976,26400.0
2010-06-14 10:50:00,92.18,92.34,92.11,92.3,22400.0,53.2092,53.3016,53.1688,53.2785,22400.0
2010-06-14 11:00:00,92.3,92.34,92.16,92.3,29500.0,53.2785,53.3016,53.1976,53.2785,29500.0
2010-06-14 11:10:00,92.3,92.33,92.05,92.27,26000.0,53.2785,53.2958,53.1342,53.2611,26000.0
2010-06-14 11:20:00,92.29,92.41,92.12,92.12,14600.0,53.2727,53.342,53.1746,53.1746,14600.0
2010-06-14 11:30:00,92.1,92.21,92.01,92.1,24800.0,53.163,53.2265,53.1111,53.163,24800.0
2010-06-14 11:40:00,92.08,92.37,92.06,92.06,13300.0,53.1515,53.3189,53.1399,53.1399,13300.0
2010-06-14 11:50:00,92.09,92.2,91.92,92.05,20500.0,53.1572,53.2207,53.0591,53.1342,20500.0
2010-06-14 12:00:00,92.06,92.33,92.06,92.15,21500.0,53.1399,53.2958,53.1399,53.1919,21500.0
2010-06-14 12:10:00,92.14,92.24,91.91,91.96,16900.0,53.1861,53.2438,53.0533,53.0822,16900.0
2010-06-14 12:20:00,91.96,92.21,91.96,92.13,21400.0,53.0822,53.2265,53.0822,53.1803,21400.0
2010-06-14 12:30:00,92.13,92.13,91.78,91.78,24900.0,53.1803,53.1803,52.9783,52.9783,24900.0
2010-06-14 12:40:00,91.8,91.99,91.73,91.75,42000.0,52.9898,53.0995,52.9494,52.961,42000.0
2010-06-14 12:50:00,91.72,91.82,91.55,91.55,19900.0,52.9437,53.0014,52.8455,52.8455,19900.0
2010-06-14 13:00:00,91.59,91.83,91.55,91.7,52600.0,52.8686,53.0072,52.8455,52.9321,52600.0
2010-06-14 13:10:00,91.75,92.22,91.63,92.22,36600.0,52.961,53.2323,52.8917,53.2323,36600.0
2010-06-14 13:20:00,92.22,92.3,92.11,92.14,21900.0,53.2323,53.2785,53.1688,53.1861,21900.0
2010-06-14 13:30:00,92.18,92.32,92.13,92.24,51900.0,53.2092,53.29,53.1803,53.2438,51900.0
2010-06-14 13:40:00,92.24,92.32,92.06,92.06,10000.0,53.2438,53.29,53.1399,53.1399,10000.0
2010-06-14 13:50:00,92.06,92.15,91.69,91.69,23300.0,53.1399,53.1919,52.9264,52.9264,23300.0
2010-06-14 14:00:00,91.68,91.75,91.48,91.71,26100.0,52.9206,52.961,52.8051,52.9379,26100.0
2010-06-14 14:10:00,91.74,91.82,91.31,91.45,18600.0,52.9552,53.0014,52.707,52.7878,18600.0
2010-06-14 14:20:00,91.45,91.68,91.34,91.65,27400.0,52.7878,52.9206,52.7243,52.9033,27400.0
2010-06-14 14:30:00,91.62,91.62,91.29,91.37,21900.0,52.8859,52.8859,52.6955,52.7416,21900.0
2010-06-14 14:40:00,91.37,91.74,91.27,91.69,16300.0,52.7416,52.9552,52.6839,52.9264,16300.0
2010-06-14 14:50:00,91.72,91.77,91.59,91.67,17400.0,52.9437,52.9725,52.8686,52.9148,17400.0
2010-06-14 15:00:00,91.7,91.8,91.47,91.66,43800.0,52.9321,52.9898,52.7994,52.909,43800.0
2010-06-14 15:10:00,91.68,92.0,91.56,91.86,42900.0,52.9206,53.1053,52.8513,53.0245,42900.0
2010-06-14 15:20:00,91.87,91.88,91.39,91.63,25700.0,53.0303,53.036,52.7532,52.8917,25700.0
2010-06-14 15:30:00,91.65,91.65,90.9,91.19,76600.0,52.9033,52.9033,52.4703,52.6377,76600.0
2010-06-14 15:40:00,91.17,91.99,90.93,91.72,164100.0,52.6262,53.0995,52.4877,52.9437,164100.0
2010-06-14 15:50:00,91.72,91.75,91.16,91.57,255500.0,52.9437,52.961,52.6204,52.8571,255500.0
2010-06-15 09:30:00,92.03,92.03,91.4,91.81,20000.0,53.1226,53.1226,52.759,52.9956,20000.0
2010-06-15 09:40:00,91.87,91.95,91.59,91.87,18600.0,53.0303,53.0764,52.8686,53.0303,18600.0
2010-06-15 09:50:00,91.84,92.14,91.84,91.91,22600.0,53.0129,53.1861,53.0129,53.0533,22600.0
2010-06-15 10:00:00,91.9,92.08,91.83,91.99,23700.0,53.0476,53.1515,53.0072,53.0995,23700.0
2010-06-15 10:10:00,92.01,92.01,91.57,91.76,37300.0,53.1111,53.1111,52.8571,52.9668,37300.0
2010-06-15 10:20:00,91.79,91.98,91.55,91.84,17900.0,52.9841,53.0937,52.8455,53.0129,17900.0
2010-06-15 10:30:00,91.85,92.09,91.83,91.94,21800.0,53.0187,53.1572,53.0072,53.0707,21800.0
2010-06-15 10:40:00,91.96,92.14,91.87,92.11,29100.0,53.0822,53.1861,53.0303,53.1688,29100.0
2010-06-15 10:50:00,92.09,92.43,92.07,92.41,39800.0,53.1572,53.3535,53.1457,53.342,39800.0
2010-06-15 11:00:00,92.4,92.42,92.12,92.25,17600.0,53.3362,53.3477,53.1746,53.2496,17600.0
2010-06-15 11:10:00,92.27,92.43,92.2,92.36,34700.0,53.2611,53.3535,53.2207,53.3131,34700.0
2010-06-15 11:20:00,92.36,92.59,92.34,92.54,37300.0,53.3131,53.4459,53.3016,53.417,37300.0
2010-06-15 11:30:00,92.48,92.57,92.24,92.3,25900.0,53.3824,53.4343,53.2438,53.2785,25900.0
2010-06-15 11:40:00,92.32,92.48,92.32,92.35,14300.0,53.29,53.3824,53.29,53.3073,14300.0
2010-06-15 11:50:00,92.38,92.71,92.38,92.56,20000.0,53.3246,53.5151,53.3246,53.4285,20000.0
2010-06-15 12:00:00,92.57,92.75,92.57,92.71,25700.0,53.4343,53.5382,53.4343,53.5151,25700.0
2010-06-15 12:10:00,92.7,92.73,92.61,92.7,33800.0,53.5094,53.5267,53.4574,53.5094,33800.0
2010-06-15 12:20:00,92.71,92.8,92.6,92.69,47900.0,53.5151,53.5671,53.4516,53.5036,47900.0
2010-06-15 12:30:00,92.69,92.8,92.58,92.6,49200.0,53.5036,53.5671,53.4401,53.4516,49200.0
2010-06-15 12:40:00,92.57,92.64,92.49,92.61,37100.0,53.4343,53.4747,53.3881,53.4574,37100.0
2010-06-15 12:50:00,92.61,92.64,92.5,92.61,51800.0,53.4574,53.4747,53.3939,53.4574,51800.0
2010-06-15 13:00:00,92.63,92.63,92.38,92.45,41900.0,53.4689,53.4689,53.3246,53.365,41900.0
2010-06-15 13:10:00,92.41,92.87,92.41,92.8,14900.0,53.342,53.6075,53.342,53.5671,14900.0
2010-06-15 13:20:00,92.81,92.84,92.62,92.64,39600.0,53.5729,53.5902,53.4632,53.4747,39600.0
2010-06-15 13:30:00,92.61,92.8,92.59,92.74,38300.0,53.4574,53.5671,53.4459,53.5324,38300.0
2010-06-15 13:40:00,92.7,92.81,92.65,92.79,45600.0,53.5094,53.5729,53.4805,53.5613,45600.0
2010-06-15 13:50:00,92.79,93.0,92.74,92.99,29200.0,53.5613,53.6825,53.5324,53.6768,29200.0
2010-06-15 14:00:00,92.99,93.12,92.92,93.12,11700.0,53.6768,53.7518,53.6363,53.7518,11700.0
2010-06-15 14:10:00,93.13,93.38,93.08,93.38,22000.0,53.7576,53.9019,53.7287,53.9019,22000.0
2010-06-15 14:20:00,93.38,93.45,93.15,93.15,19800.0,53.9019,53.9423,53.7691,53.7691,19800.0
2010-06-15 14:30:00,93.13,93.13,92.95,93.01,27300.0,53.7576,53.7576,53.6537,53.6883,27300.0
2010-06-15 14:40:00,93.01,93.02,92.82,92.97,40700.0,53.6883,53.6941,53.5786,53.6652,40700.0
2010-06-15 14:50:00,92.96,93.24,92.91,93.11,24000.0,53.6594,53.8211,53.6306,53.746,24000.0
2010-06-15 15:00:00,93.14,93.31,93.09,93.24,37800.0,53.7633,53.8615,53.7345,53.8211,37800.0
2010-06-15 15:10:00,93.24,93.46,93.1,93.36,36600.0,53.8211,53.9481,53.7402,53.8903,36600.0
2010-06-15 15:20:00,93.35,93.58,93.33,93.53,29300.0,53.8846,54.0173,53.873,53.9885,29300.0
2010-06-15 15:30:00,93.53,93.53,93.26,93.4,69100.0,53.9885,53.9885,53.8326,53.9134,69100.0
2010-06-15 15:40:00,93.39,93.57,93.25,93.53,92800.0,53.9076,54.0115,53.8268,53.9885,92800.0
2010-06-15 15:50:00,93.55,93.72,93.48,93.6,226800.0,54.0,54.0981,53.9596,54.0289,226800.0
2010-06-16 09:30:00,93.38,93.72,92.69,93.64,29200.0,53.9019,54.0981,53.5036,54.052,29200.0
2010-06-16 09:40:00,93.65,93.72,93.25,93.43,25000.0,54.0577,54.0981,53.8268,53.9307,25000.0
2010-06-16 09:50:00,93.42,93.58,93.21,93.58,23900.0,53.925,54.0173,53.8037,54.0173,23900.0
2010-06-16 10:00:00,93.59,93.69,93.34,93.34,15800.0,54.0231,54.0808,53.8788,53.8788,15800.0
2010-06-16 10:10:00,93.29,93.7,93.27,93.63,40000.0,53.8499,54.0866,53.8384,54.0462,40000.0
2010-06-16 10:20:00,93.59,93.59,93.24,93.47,24200.0,54.0231,54.0231,53.8211,53.9538,24200.0
2010-06-16 10:30:00,93.45,93.45,92.96,93.31,46800.0,53.9423,53.9423,53.6594,53.8615,46800.0
2010-06-16 10:40:00,93.32,93.6,93.26,93.26,33000.0,53.8672,54.0289,53.8326,53.8326,33000.0
2010-06-16 10:50:00,93.27,93.75,93.27,93.69,25300.0,53.8384,54.1154,53.8384,54.0808,25300.0
2010-06-16 11:00:00,93.65,93.78,93.32,93.69,17600.0,54.0577,54.1328,53.8672,54.0808,17600.0
2010-06-16 11:10:00,93.69,93.72,93.53,93.61,33400.0,54.0808,54.0981,53.9885,54.0346,33400.0
2010-06-16 11:20:00,93.62,93.75,93.49,93.68,21000.0,54.0404,54.1154,53.9654,54.075,21000.0
2010-06-16 11:30:00,93.65,93.71,93.44,93.49,18000.0,54.0577,54.0924,53.9365,53.9654,18000.0
2010-06-16 11:40:00,93.51,93.51,93.27,93.27,24400.0,53.9769,53.9769,53.8384,53.8384,24400.0
2010-06-16 11:50:00,93.3,93.41,93.26,93.4,42900.0,53.8557,53.9192,53.8326,53.9134,42900.0
2010-06-16 12:00:00,93.44,93.94,93.38,93.87,22300.0,53.9365,54.2251,53.9019,54.1847,22300.0
2010-06-16 12:10:00,93.85,93.85,93.69,93.74,14100.0,54.1732,54.1732,54.0808,54.1097,14100.0
2010-06-16 12:20:00,93.76,94.16,93.75,94.1,16600.0,54.1212,54.3521,54.1154,54.3175,16600.0
2010-06-16 12:30:00,94.07,94.11,93.87,93.87,16100.0,54.3002,54.3233,54.1847,54.1847,16100.0
2010-06-16 12:40:00,93.89,93.92,93.72,93.74,9000.0,54.1963,54.2136,54.0981,54.1097,9000.0
2010-06-16 12:50:00,93.75,93.92,93.69,93.8,17500.0,54.1154,54.2136,54.0808,54.1443,17500.0
2010-06-16 13:00:00,93.84,93.85,93.66,93.73,23200.0,54.1674,54.1732,54.0635,54.1039,23200.0
2010-06-16 13:10:00,93.72,93.72,93.53,93.6,16000.0,54.0981,54.0981,53.9885,54.0289,16000.0
2010-06-16 13:20:00,93.65,93.83,93.62,93.74,36600.0,54.0577,54.1616,54.0404,54.1097,36600.0
2010-06-16 13:30:00,93.73,94.06,93.62,94.01,31600.0,54.1039,54.2944,54.0404,54.2655,31600.0
2010-06-16 13:40:00,94.02,94.04,93.89,93.97,25100.0,54.2713,54.2828,54.1963,54.2424,25100.0
2010-06-16 13:50:00,93.97,94.22,93.97,94.16,15300.0,54.2424,54.3867,54.2424,54.3521,15300.0
2010-06-16 14:00:00,94.17,94.37,94.15,94.3,28200.0,54.3579,54.4733,54.3463,54.4329,28200.0
2010-06-16 14:10:00,94.29,94.29,94.09,94.19,34100.0,54.4272,54.4272,54.3117,54.3694,34100.0
2010-06-16 14:20:00,94.16,94.21,94.08,94.17,32000.0,54.3521,54.381,54.3059,54.3579,32000.0
2010-06-16 14:30:00,94.14,94.29,93.9,93.9,16200.0,54.3406,54.4272,54.202,54.202,16200.0
2010-06-16 14:40:00,93.88,94.19,93.73,94.19,26400.0,54.1905,54.3694,54.1039,54.3694,26400.0
2010-06-16 14:50:00,94.24,94.24,93.93,94.04,19300.0,54.3983,54.3983,54.2193,54.2828,19300.0
2010-06-16 15:00:00,94.01,94.06,93.77,93.94,20700.0,54.2655,54.2944,54.127,54.2251,20700.0
2010-06-16 15:10:00,93.92,94.0,93.64,93.65,46000.0,54.2136,54.2598,54.052,54.0577,46000.0
2010-06-16 15:20:00,93.64,93.69,93.33,93.37,72000.0,54.052,54.0808,53.873,53.8961,72000.0
2010-06-16 15:30:00,93.37,93.73,93.3,93.61,63700.0,53.8961,54.1039,53.8557,54.0346,63700.0
2010-06-16 15:40:00,93.61,93.93,93.39,93.81,110400.0,54.0346,54.2193,53.9076,54.1501,110400.0
2010-06-16 15:50:00,93.8,93.94,93.62,93.66,149900.0,54.1443,54.2251,54.0404,54.0635,149900.0
2010-06-17 09:30:00,93.59,93.96,93.4,93.49,24200.0,54.0231,54.2367,53.9134,53.9654,24200.0
2010-06-17 09:40:00,93.47,93.64,93.28,93.5,20900.0,53.9538,54.052,53.8441,53.9711,20900.0
2010-06-17 09:50:00,93.47,93.95,93.43,93.94,16100.0,53.9538,54.2309,53.9307,54.2251,16100.0
2010-06-17 10:00:00,93.89,94.0,93.46,93.83,59800.0,54.1963,54.2598,53.9481,54.1616,59800.0
2010-06-17 10:10:00,93.83,93.88,93.49,93.63,42200.0,54.1616,54.1905,53.9654,54.0462,42200.0
2010-06-17 10:20:00,93.66,93.68,93.35,93.6,33000.0,54.0635,54.075,53.8846,54.0289,33000.0
2010-06-17 10:30:00,93.59,93.69,93.37,93.48,31700.0,54.0231,54.0808,53.8961,53.9596,31700.0
2010-06-17 10:40:00,93.48,93.57,93.21,93.41,26800.0,53.9596,54.0115,53.8037,53.9192,26800.0
2010-06-17 10:50:00,93.41,93.55,93.16,93.36,34000.0,53.9192,54.0,53.7749,53.8903,34000.0
2010-06-17 11:00:00,93.32,93.46,93.15,93.42,37900.0,53.8672,53.9481,53.7691,53.925,37900.0
2010-06-17 11:10:00,93.48,93.63,93.43,93.49,11400.0,53.9596,54.0462,53.9307,53.9654,11400.0
2010-06-17 11:20:00,93.49,93.78,93.49,93.69,7200.0,53.9654,54.1328,53.9654,54.0808,7200.0
2010-06-17 11:30:00,93.7,93.96,93.63,93.74,15900.0,54.0866,54.2367,54.0462,54.1097,15900.0
2010-06-17 11:40:00,93.72,93.89,93.65,93.74,7100.0,54.0981,54.1963,54.0577,54.1097,7100.0
2010-06-17 11:50:00,93.76,93.86,93.72,93.8,26000.0,54.1212,54.1789,54.0981,54.1443,26000.0
2010-06-17 12:00:00,93.74,93.82,93.62,93.76,15200.0,54.1097,54.1559,54.0404,54.1212,15200.0
2010-06-17 12:10:00,93.78,93.83,93.62,93.75,22600.0,54.1328,54.1616,54.0404,54.1154,22600.0
2010-06-17 12:20:00,93.75,93.84,93.54,93.57,17100.0,54.1154,54.1674,53.9942,54.0115,17100.0
2010-06-17 12:30:00,93.61,93.64,93.39,93.61,32800.0,54.0346,54.052,53.9076,54.0346,32800.0
2010-06-17 12:40:00,93.61,93.61,93.42,93.53,30600.0,54.0346,54.0346,53.925,53.9885,30600.0
2010-06-17 12:50:00,93.59,93.74,93.52,93.68,6200.0,54.0231,54.1097,53.9827,54.075,6200.0
2010-06-17 13:00:00,93.64,93.78,93.51,93.73,13700.0,54.052,54.1328,53.9769,54.1039,13700.0
2010-06-17 13:10:00,93.73,93.95,93.71,93.91,9400.0,54.1039,54.2309,54.0924,54.2078,9400.0
2010-06-17 13:20:00,93.92,94.0,93.76,93.98,10800.0,54.2136,54.2598,54.1212,54.2482,10800.0
2010-06-17 13:30:00,93.98,93.99,93.8,93.92,14300.0,54.2482,54.254,54.1443,54.2136,14300.0
2010-06-17 13:40:00,93.92,93.95,93.77,93.84,29700.0,54.2136,54.2309,54.127,54.1674,29700.0
2010-06-17 13:50:00,93.85,94.09,93.85,94.02,38500.0,54.1732,54.3117,54.1732,54.2713,38500.0
2010-06-17 14:00:00,94.05,94.17,93.89,93.95,28400.0,54.2886,54.3579,54.1963,54.2309,28400.0
2010-06-17 14:10:00,93.95,94.05,93.93,93.97,11900.0,54.2309,54.2886,54.2193,54.2424,11900.0
2010-06-17 14:20:00,93.99,94.11,93.81,93.86,13600.0,54.254,54.3233,54.1501,54.1789,13600.0
2010-06-17 14:30:00,93.83,93.9,93.78,93.85,20100.0,54.1616,54.202,54.1328,54.1732,20100.0
2010-06-17 14:40:00,93.86,93.88,93.64,93.77,40500.0,54.1789,54.1905,54.052,54.127,40500.0
2010-06-17 14:50:00,93.76,93.84,93.71,93.82,12500.0,54.1212,54.1674,54.0924,54.1559,12500.0
2010-06-17 15:00:00,93.81,93.86,93.57,93.7,41000.0,54.1501,54.1789,54.0115,54.0866,41000.0
2010-06-17 15:10:00,93.75,93.8,93.54,93.69,49200.0,54.1154,54.1443,53.9942,54.0808,49200.0
2010-06-17 15:20:00,93.68,93.76,93.54,93.61,36700.0,54.075,54.1212,53.9942,54.0346,36700.0
2010-06-17 15:30:00,93.6,93.94,93.6,93.73,65500.0,54.0289,54.2251,54.0289,54.1039,65500.0
2010-06-17 15:40:00,93.71,93.89,93.66,93.81,115100.0,54.0924,54.1963,54.0635,54.1501,115100.0
2010-06-17 15:50:00,93.82,94.14,93.81,93.85,217200.0,54.1559,54.3406,54.1501,54.1732,217200.0
2010-06-18 09:30:00,94.29,94.29,93.59,93.59,201300.0,54.4272,54.4272,54.0231,54.0231,201300.0
2010-06-18 09:40:00,93.62,93.72,93.43,93.58,22000.0,54.0404,54.0981,53.9307,54.0173,22000.0
2010-06-18 09:50:00,93.61,93.61,93.34,93.44,28900.0,54.0346,54.0346,53.8788,53.9365,28900.0
2010-06-18 10:00:00,93.45,93.56,93.43,93.55,26700.0,53.9423,54.0058,53.9307,54.0,26700.0
2010-06-18 10:10:00,93.55,93.89,93.43,93.84,45800.0,54.0,54.1963,53.9307,54.1674,45800.0
2010-06-18 10:20:00,93.87,93.93,93.65,93.83,38500.0,54.1847,54.2193,54.0577,54.1616,38500.0
2010-06-18 10:30:00,93.81,94.08,93.81,93.95,50400.0,54.1501,54.3059,54.1501,54.2309,50400.0
2010-06-18 10:40:00,93.96,94.1,93.82,94.1,22900.0,54.2367,54.3175,54.1559,54.3175,22900.0
2010-06-18 10:50:00,94.13,94.29,93.99,94.0,24700.0,54.3348,54.4272,54.254,54.2598,24700.0
2010-06-18 11:00:00,93.96,94.23,93.83,94.1,18100.0,54.2367,54.3925,54.1616,54.3175,18100.0
2010-06-18 11:10:00,94.11,94.14,93.83,93.99,19600.0,54.3233,54.3406,54.1616,54.254,19600.0
2010-06-18 11:20:00,93.99,94.05,93.9,93.98,20100.0,54.254,54.2886,54.202,54.2482,20100.0
2010-06-18 11:30:00,93.95,94.02,93.8,93.91,26900.0,54.2309,54.2713,54.1443,54.2078,26900.0
2010-06-18 11:40:00,93.89,93.89,93.75,93.82,23100.0,54.1963,54.1963,54.1154,54.1559,23100.0
2010-06-18 11:50:00,93.84,93.89,93.77,93.8,12000.0,54.1674,54.1963,54.127,54.1443,12000.0
2010-06-18 12:00:00,93.81,94.03,93.8,93.86,15000.0,54.1501,54.2771,54.1443,54.1789,15000.0
2010-06-18 12:10:00,93.83,93.9,93.67,93.71,40000.0,54.1616,54.202,54.0693,54.0924,40000.0
2010-06-18 12:20:00,93.72,93.72,93.5,93.58,28800.0,54.0981,54.0981,53.9711,54.0173,28800.0
2010-06-18 12:30:00,93.6,93.79,93.51,93.66,36300.0,54.0289,54.1385,53.9769,54.0635,36300.0
2010-06-18 12:40:00,93.67,93.76,93.54,93.7,21900.0,54.0693,54.1212,53.9942,54.0866,21900.0
2010-06-18 12:50:00,93.7,93.81,93.62,93.65,17700.0,54.0866,54.1501,54.0404,54.0577,17700.0
2010-06-18 13:00:00,93.63,93.76,93.56,93.66,26000.0,54.0462,54.1212,54.0058,54.0635,26000.0
2010-06-18 13:10:00,93.66,93.78,93.61,93.74,23300.0,54.0635,54.1328,54.0346,54.1097,23300.0
2010-06-18 13:20:00,93.71,93.82,93.65,93.72,13300.0,54.0924,54.1559,54.0577,54.0981,13300.0
2010-06-18 13:30:00,93.73,93.79,93.68,93.78,11300.0,54.1039,54.1385,54.075,54.1328,11300.0
2010-06-18 13:40:00,93.76,93.85,93.51,93.55,47700.0,54.1212,54.1732,53.9769,54.0,47700.0
2010-06-18 13:50:00,93.57,93.61,93.47,93.5,27000.0,54.0115,54.0346,53.9538,53.9711,27000.0
2010-06-18 14:00:00,93.5,93.5,93.23,93.32,22400.0,53.9711,53.9711,53.8153,53.8672,22400.0
2010-06-18 14:10:00,93.32,93.59,93.32,93.44,22500.0,53.8672,54.0231,53.8672,53.9365,22500.0
2010-06-18 14:20:00,93.45,93.62,93.39,93.61,20700.0,53.9423,54.0404,53.9076,54.0346,20700.0
2010-06-18 14:30:00,93.6,93.65,93.34,93.59,34800.0,54.0289,54.0577,53.8788,54.0231,34800.0
2010-06-18 14:40:00,93.59,93.74,93.52,93.64,23400.0,54.0231,54.1097,53.9827,54.052,23400.0
2010-06-18 14:50:00,93.66,93.68,93.59,93.59,15700.0,54.0635,54.075,54.0231,54.0231,15700.0
2010-06-18 15:00:00,93.57,93.59,93.4,93.43,47200.0,54.0115,54.0231,53.9134,53.9307,47200.0
2010-06-18 15:10:00,93.42,93.57,93.35,93.48,84400.0,53.925,54.0115,53.8846,53.9596,84400.0
2010-06-18 15:20:00,93.5,93.58,93.39,93.44,36800.0,53.9711,54.0173,53.9076,53.9365,36800.0
2010-06-18 15:30:00,93.44,93.56,93.41,93.55,45800.0,53.9365,54.0058,53.9192,54.0,45800.0
2010-06-18 15:40:00,93.54,93.92,93.5,93.85,85100.0,53.9942,54.2136,53.9711,54.1732,85100.0
2010-06-18 15:50:00,93.86,93.96,93.78,93.81,107000.0,54.1789,54.2367,54.1328,54.1501,107000.0
2010-06-21 09:30:00,94.93,95.0,94.66,94.85,22300.0,54.7966,54.837,54.6407,54.7504,22300.0
2010-06-21 09:40:00,94.84,94.95,94.52,94.82,15400.0,54.7446,54.8081,54.5599,54.7331,15400.0
2010-06-21 09:50:00,94.85,94.92,94.62,94.63,17700.0,54.7504,54.7908,54.6176,54.6234,17700.0
2010-06-21 10:00:00,94.63,94.85,94.62,94.68,34000.0,54.6234,54.7504,54.6176,54.6523,34000.0
2010-06-21 10:10:00,94.66,94.84,94.58,94.58,15700.0,54.6407,54.7446,54.5945,54.5945,15700.0
2010-06-21 10:20:00,94.58,94.77,94.53,94.55,9900.0,54.5945,54.7042,54.5657,54.5772,9900.0
2010-06-21 10:30:00,94.53,94.71,94.48,94.66,9000.0,54.5657,54.6696,54.5368,54.6407,9000.0
2010-06-21 10:40:00,94.67,94.78,94.57,94.57,12400.0,54.6465,54.71,54.5888,54.5888,12400.0
2010-06-21 10:50:00,94.55,94.72,94.41,94.65,17600.0,54.5772,54.6754,54.4964,54.635,17600.0
2010-06-21 11:00:00,94.61,94.72,94.42,94.57,75400.0,54.6119,54.6754,54.5022,54.5888,75400.0
2010-06-21 11:10:00,94.56,94.59,94.4,94.4,17000.0,54.583,54.6003,54.4906,54.4906,17000.0
2010-06-21 11:20:00,94.41,94.45,94.07,94.34,19600.0,54.4964,54.5195,54.3002,54.456,19600.0
2010-06-21 11:30:00,94.36,94.43,94.19,94.19,16400.0,54.4676,54.508,54.3694,54.3694,16400.0
2010-06-21 11:40:00,94.17,94.18,94.0,94.05,11100.0,54.3579,54.3637,54.2598,54.2886,11100.0
2010-06-21 11:50:00,94.02,94.34,94.0,94.34,17200.0,54.2713,54.456,54.2598,54.456,17200.0
2010-06-21 12:00:00,94.33,94.37,94.18,94.34,12400.0,54.4502,54.4733,54.3637,54.456,12400.0
2010-06-21 12:10:00,94.34,94.34,94.22,94.22,6900.0,54.456,54.456,54.3867,54.3867,6900.0
2010-06-21 12:20:00,94.21,94.21,94.04,94.04,9000.0,54.381,54.381,54.2828,54.2828,9000.0
2010-06-21 12:30:00,94.04,94.07,93.82,93.9,16400.0,54.2828,54.3002,54.1559,54.202,16400.0
2010-06-21 12:40:00,93.94,94.02,93.89,94.02,17800.0,54.2251,54.2713,54.1963,54.2713,17800.0
2010-06-21 12:50:00,94.0,94.03,93.84,93.98,6800.0,54.2598,54.2771,54.1674,54.2482,6800.0
2010-06-21 13:00:00,93.97,94.0,93.83,93.93,13600.0,54.2424,54.2598,54.1616,54.2193,13600.0
2010-06-21 13:10:00,93.93,94.15,93.91,93.95,6200.0,54.2193,54.3463,54.2078,54.2309,6200.0
2010-06-21 13:20:00,93.98,94.03,93.86,93.88,12900.0,54.2482,54.2771,54.1789,54.1905,12900.0
2010-06-21 13:30:00,93.87,93.96,93.65,93.65,12700.0,54.1847,54.2367,54.0577,54.0577,12700.0
2010-06-21 13:40:00,93.63,93.76,93.58,93.64,14900.0,54.0462,54.1212,54.0173,54.052,14900.0
2010-06-21 13:50:00,93.67,93.76,93.56,93.6,22600.0,54.0693,54.1212,54.0058,54.0289,22600.0
2010-06-21 14:00:00,93.61,93.78,93.6,93.72,16000.0,54.0346,54.1328,54.0289,54.0981,16000.0
2010-06-21 14:10:00,93.73,94.06,93.73,93.94,28100.0,54.1039,54.2944,54.1039,54.2251,28100.0
2010-06-21 14:20:00,93.96,94.03,93.81,93.83,19700.0,54.2367,54.2771,54.1501,54.1616,19700.0
2010-06-21 14:30:00,93.83,93.94,93.77,93.83,28600.0,54.1616,54.2251,54.127,54.1616,28600.0
2010-06-21 14:40:00,93.83,93.9,93.74,93.74,11600.0,54.1616,54.202,54.1097,54.1097,11600.0
2010-06-21 14:50:00,93.73,93.74,93.5,93.56,16600.0,54.1039,54.1097,53.9711,54.0058,16600.0
2010-06-21 15:00:00,93.58,93.69,93.42,93.48,32900.0,54.0173,54.0808,53.925,53.9596,32900.0
2010-06-21 15:10:00,93.47,93.49,92.86,92.92,50200.0,53.9538,53.9654,53.6017,53.6363,50200.0
2010-06-21 15:20:00,92.89,93.13,92.83,92.85,39600.0,53.619,53.7576,53.5844,53.5959,39600.0
2010-06-21 15:30:00,92.9,92.96,92.72,92.88,32700.0,53.6248,53.6594,53.5209,53.6133,32700.0
2010-06-21 15:40:00,92.86,92.87,92.45,92.83,75000.0,53.6017,53.6075,53.365,53.5844,75000.0
2010-06-21 15:50:00,92.79,92.91,92.64,92.78,131600.0,53.5613,53.6306,53.4747,53.5555,131600.0
2010-06-22 09:30:00,92.86,93.45,92.86,93.45,26000.0,53.6017,53.9423,53.6017,53.9423,26000.0
2010-06-22 09:40:00,93.38,93.69,93.35,93.52,21500.0,53.9019,54.0808,53.8846,53.9827,21500.0
2010-06-22 09:50:00,93.56,93.69,93.45,93.47,16900.0,54.0058,54.0808,53.9423,53.9538,16900.0
2010-06-22 10:00:00,93.5,93.5,93.09,93.29,55700.0,53.9711,53.9711,53.7345,53.8499,55700.0
2010-06-22 10:10:00,93.32,93.37,92.95,92.98,33600.0,53.8672,53.8961,53.6537,53.671,33600.0
2010-06-22 10:20:00,92.98,93.24,92.87,93.18,41800.0,53.671,53.8211,53.6075,53.7864,41800.0
2010-06-22 10:30:00,93.15,93.2,92.96,93.13,49000.0,53.7691,53.798,53.6594,53.7576,49000.0
2010-06-22 10:40:00,93.16,93.26,93.07,93.14,30300.0,53.7749,53.8326,53.7229,53.7633,30300.0
2010-06-22 10:50:00,93.08,93.21,93.02,93.1,38500.0,53.7287,53.8037,53.6941,53.7402,38500.0
2010-06-22 11:00:00,93.11,93.11,92.81,92.91,36600.0,53.746,53.746,53.5729,53.6306,36600.0
2010-06-22 11:10:00,92.95,93.09,92.86,92.96,38000.0,53.6537,53.7345,53.6017,53.6594,38000.0
2010-06-22 11:20:00,92.93,93.1,92.86,92.99,47800.0,53.6421,53.7402,53.6017,53.6768,47800.0
2010-06-22 11:30:00,92.99,93.38,92.94,93.26,28200.0,53.6768,53.9019,53.6479,53.8326,28200.0
2010-06-22 11:40:00,93.23,93.24,93.06,93.15,18700.0,53.8153,53.8211,53.7172,53.7691,18700.0
2010-06-22 11:50:00,93.13,93.25,92.91,93.05,33900.0,53.7576,53.8268,53.6306,53.7114,33900.0
2010-06-22 12:00:00,93.07,93.11,92.96,93.1,17200.0,53.7229,53.746,53.6594,53.7402,17200.0
2010-06-22 12:10:00,93.1,93.15,92.93,93.13,19000.0,53.7402,53.7691,53.6421,53.7576,19000.0
2010-06-22 12:20:00,93.12,93.21,92.92,92.96,15400.0,53.7518,53.8037,53.6363,53.6594,15400.0
2010-06-22 12:30:00,92.96,93.04,92.8,93.0,36800.0,53.6594,53.7056,53.5671,53.6825,36800.0
2010-06-22 12:40:00,93.0,93.09,92.91,93.06,17100.0,53.6825,53.7345,53.6306,53.7172,17100.0
2010-06-22 12:50:00,93.03,93.13,92.96,93.11,18500.0,53.6998,53.7576,53.6594,53.746,18500.0
2010-06-22 13:00:00,93.07,93.15,92.93,93.07,11600.0,53.7229,53.7691,53.6421,53.7229,11600.0
2010-06-22 13:10:00,93.08,93.08,92.9,92.95,26000.0,53.7287,53.7287,53.6248,53.6537,26000.0
2010-06-22 13:20:00,92.98,93.01,92.78,92.9,51400.0,53.671,53.6883,53.5555,53.6248,51400.0
2010-06-22 13:30:00,92.92,92.92,92.7,92.75,14100.0,53.6363,53.6363,53.5094,53.5382,14100.0
2010-06-22 13:40:00,92.75,92.96,92.72,92.95,33300.0,53.5382,53.6594,53.5209,53.6537,33300.0
2010-06-22 13:50:00,92.94,92.99,92.77,92.87,29300.0,53.6479,53.6768,53.5498,53.6075,29300.0
2010-06-22 14:00:00,92.83,92.86,92.67,92.73,70400.0,53.5844,53.6017,53.492,53.5267,70400.0
2010-06-22 14:10:00,92.75,92.95,92.72,92.82,24400.0,53.5382,53.6537,53.5209,53.5786,24400.0
2010-06-22 14:20:00,92.8,92.87,92.69,92.79,23000.0,53.5671,53.6075,53.5036,53.5613,23000.0
2010-06-22 14:30:00,92.81,92.91,92.7,92.73,42200.0,53.5729,53.6306,53.5094,53.5267,42200.0
2010-06-22 14:40:00,92.75,92.79,92.34,92.4,99400.0,53.5382,53.5613,53.3016,53.3362,99400.0
2010-06-22 14:50:00,92.37,92.47,91.78,92.03,97100.0,53.3189,53.3766,52.9783,53.1226,97100.0
2010-06-22 15:00:00,92.03,92.28,91.81,92.05,37200.0,53.1226,53.2669,52.9956,53.1342,37200.0
2010-06-22 15:10:00,92.06,92.39,91.97,92.39,48000.0,53.1399,53.3304,53.088,53.3304,48000.0
2010-06-22 15:20:00,92.4,92.4,91.79,91.92,53200.0,53.3362,53.3362,52.9841,53.0591,53200.0
2010-06-22 15:30:00,91.9,92.18,91.68,92.15,72300.0,53.0476,53.2092,52.9206,53.1919,72300.0
2010-06-22 15:40:00,92.15,92.5,92.0,92.34,184200.0,53.1919,53.3939,53.1053,53.3016,184200.0
2010-06-22 15:50:00,92.34,92.4,91.66,91.84,397400.0,53.3016,53.3362,52.909,53.0129,397400.0
2010-06-23 09:30:00,91.85,92.82,91.83,92.74,57800.0,53.0187,53.5786,53.0072,53.5324,57800.0
2010-06-23 09:40:00,92.74,92.76,92.13,92.28,45500.0,53.5324,53.544,53.1803,53.2669,45500.0
2010-06-23 09:50:00,92.28,92.44,92.11,92.39,32600.0,53.2669,53.3593,53.1688,53.3304,32600.0
2010-06-23 10:00:00,92.37,92.37,91.52,92.01,119900.0,53.3189,53.3189,52.8282,53.1111,119900.0
2010-06-23 10:10:00,92.0,92.42,91.87,92.34,46300.0,53.1053,53.3477,53.0303,53.3016,46300.0
2010-06-23 10:20:00,92.35,92.35,91.75,91.8,38000.0,53.3073,53.3073,52.961,52.9898,38000.0
2010-06-23 10:30:00,91.8,92.18,91.74,91.85,33700.0,52.9898,53.2092,52.9552,53.0187,33700.0
2010-06-23 10:40:00,91.86,91.93,91.61,91.88,45900.0,53.0245,53.0649,52.8802,53.036,45900.0
2010-06-23 10:50:00,91.84,92.19,91.83,92.05,20700.0,53.0129,53.215,53.0072,53.1342,20700.0
2010-06-23 11:00:00,92.04,92.24,91.98,92.24,22300.0,53.1284,53.2438,53.0937,53.2438,22300.0
2010-06-23 11:10:00,92.25,92.36,92.05,92.33,26000.0,53.2496,53.3131,53.1342,53.2958,26000.0
2010-06-23 11:20:00,92.37,92.56,92.32,92.53,17600.0,53.3189,53.4285,53.29,53.4112,17600.0
2010-06-23 11:30:00,92.53,92.65,92.5,92.63,18300.0,53.4112,53.4805,53.3939,53.4689,18300.0
2010-06-23 11:40:00,92.64,92.98,92.63,92.67,30900.0,53.4747,53.671,53.4689,53.492,30900.0
2010-06-23 11:50:00,92.66,92.79,92.49,92.62,22000.0,53.4863,53.5613,53.3881,53.4632,22000.0
2010-06-23 12:00:00,92.6,92.96,92.59,92.9,21500.0,53.4516,53.6594,53.4459,53.6248,21500.0
2010-06-23 12:10:00,92.88,92.88,92.58,92.82,24800.0,53.6133,53.6133,53.4401,53.5786,24800.0
2010-06-23 12:20:00,92.8,92.82,92.55,92.67,21600.0,53.5671,53.5786,53.4228,53.492,21600.0
2010-06-23 12:30:00,92.66,92.79,92.56,92.65,28200.0,53.4863,53.5613,53.4285,53.4805,28200.0
2010-06-23 12:40:00,92.64,92.97,92.64,92.9,32500.0,53.4747,53.6652,53.4747,53.6248,32500.0
2010-06-23 12:50:00,92.91,92.97,92.79,92.89,15000.0,53.6306,53.6652,53.5613,53.619,15000.0
2010-06-23 13:00:00,92.92,93.17,92.79,93.01,24900.0,53.6363,53.7807,53.5613,53.6883,24900.0
2010-06-23 13:10:00,93.0,93.08,92.85,92.98,27300.0,53.6825,53.7287,53.5959,53.671,27300.0
2010-06-23 13:20:00,92.97,93.05,92.87,93.01,23600.0,53.6652,53.7114,53.6075,53.6883,23600.0
2010-06-23 13:30:00,93.0,93.19,92.93,93.15,59400.0,53.6825,53.7922,53.6421,53.7691,59400.0
2010-06-23 13:40:00,93.16,93.37,93.09,93.25,34800.0,53.7749,53.8961,53.7345,53.8268,34800.0
2010-06-23 13:50:00,93.25,93.44,93.22,93.36,28600.0,53.8268,53.9365,53.8095,53.8903,28600.0
2010-06-23 14:00:00,93.36,93.41,93.23,93.32,37000.0,53.8903,53.9192,53.8153,53.8672,37000.0
2010-06-23 14:10:00,93.32,93.32,92.91,93.1,57600.0,53.8672,53.8672,53.6306,53.7402,57600.0
2010-06-23 14:20:00,93.11,93.3,92.79,93.25,55200.0,53.746,53.8557,53.5613,53.8268,55200.0
2010-06-23 14:30:00,93.26,94.01,93.26,93.79,66800.0,53.8326,54.2655,53.8326,54.1385,66800.0
2010-06-23 14:40:00,93.76,93.85,93.29,93.32,53900.0,54.1212,54.1732,53.8499,53.8672,53900.0
2010-06-23 14:50:00,93.32,93.42,93.01,93.15,56500.0,53.8672,53.925,53.6883,53.7691,56500.0
2010-06-23 15:00:00,93.17,93.33,92.49,92.61,69600.0,53.7807,53.873,53.3881,53.4574,69600.0
2010-06-23 15:10:00,92.6,92.83,92.54,92.69,80700.0,53.4516,53.5844,53.417,53.5036,80700.0
2010-06-23 15:20:00,92.68,93.2,92.6,93.07,61600.0,53.4978,53.798,53.4516,53.7229,61600.0
2010-06-23 15:30:00,93.06,93.25,92.82,93.25,82300.0,53.7172,53.8268,53.5786,53.8268,82300.0
2010-06-23 15:40:00,93.25,93.48,93.05,93.34,140300.0,53.8268,53.9596,53.7114,53.8788,140300.0
2010-06-23 15:50:00,93.35,93.42,93.17,93.23,177900.0,53.8846,53.925,53.7807,53.8153,177900.0
2010-06-24 09:30:00,92.57,93.0,92.38,92.43,27100.0,53.4343,53.6825,53.3246,53.3535,27100.0
2010-06-24 09:40:00,92.34,92.52,92.06,92.06,24300.0,53.3016,53.4055,53.1399,53.1399,24300.0
2010-06-24 09:50:00,92.06,92.06,91.68,91.81,22500.0,53.1399,53.1399,52.9206,52.9956,22500.0
2010-06-24 10:00:00,91.82,92.18,91.81,92.08,50400.0,53.0014,53.2092,52.9956,53.1515,50400.0
2010-06-24 10:10:00,92.07,92.07,91.55,91.71,28200.0,53.1457,53.1457,52.8455,52.9379,28200.0
2010-06-24 10:20:00,91.71,91.92,91.57,91.75,28100.0,52.9379,53.0591,52.8571,52.961,28100.0
2010-06-24 10:30:00,91.7,91.73,91.31,91.73,18500.0,52.9321,52.9494,52.707,52.9494,18500.0
2010-06-24 10:40:00,91.68,91.75,91.26,91.7,10000.0,52.9206,52.961,52.6781,52.9321,10000.0
2010-06-24 10:50:00,91.69,91.73,91.13,91.73,15300.0,52.9264,52.9494,52.6031,52.9494,15300.0
2010-06-24 11:00:00,91.72,91.72,91.05,91.38,15400.0,52.9437,52.9437,52.5569,52.7474,15400.0
2010-06-24 11:10:00,91.37,91.76,91.34,91.57,12500.0,52.7416,52.9668,52.7243,52.8571,12500.0
2010-06-24 11:20:00,91.52,91.7,91.3,91.54,11900.0,52.8282,52.9321,52.7012,52.8398,11900.0
2010-06-24 11:30:00,91.51,91.86,91.48,91.82,10000.0,52.8224,53.0245,52.8051,53.0014,10000.0
2010-06-24 11:40:00,91.81,92.06,91.73,92.05,15700.0,52.9956,53.1399,52.9494,53.1342,15700.0
2010-06-24 11:50:00,92.08,92.14,91.92,91.99,30400.0,53.1515,53.1861,53.0591,53.0995,30400.0
2010-06-24 12:00:00,92.0,92.57,92.0,92.4,49200.0,53.1053,53.4343,53.1053,53.3362,49200.0
2010-06-24 12:10:00,92.38,92.38,92.0,92.06,13300.0,53.3246,53.3246,53.1053,53.1399,13300.0
2010-06-24 12:20:00,92.08,92.24,91.85,92.0,7400.0,53.1515,53.2438,53.0187,53.1053,7400.0
2010-06-24 12:30:00,92.0,92.0,91.78,91.89,8200.0,53.1053,53.1053,52.9783,53.0418,8200.0
2010-06-24 12:40:00,91.92,92.09,91.8,92.04,15400.0,53.0591,53.1572,52.9898,53.1284,15400.0
2010-06-24 12:50:00,92.03,92.13,92.0,92.06,8000.0,53.1226,53.1803,53.1053,53.1399,8000.0
2010-06-24 13:00:00,92.07,92.22,91.85,92.19,22400.0,53.1457,53.2323,53.0187,53.215,22400.0
2010-06-24 13:10:00,92.21,92.72,92.2,92.54,29300.0,53.2265,53.5209,53.2207,53.417,29300.0
2010-06-24 13:20:00,92.56,92.56,92.05,92.1,8900.0,53.4285,53.4285,53.1342,53.163,8900.0
2010-06-24 13:30:00,92.16,92.77,92.16,92.52,16800.0,53.1976,53.5498,53.1976,53.4055,16800.0
2010-06-24 13:40:00,92.56,92.84,92.28,92.84,17600.0,53.4285,53.5902,53.2669,53.5902,17600.0
2010-06-24 13:50:00,92.81,93.06,92.8,92.93,22200.0,53.5729,53.7172,53.5671,53.6421,22200.0
2010-06-24 14:00:00,92.93,93.0,92.77,92.78,8500.0,53.6421,53.6825,53.5498,53.5555,8500.0
2010-06-24 14:10:00,92.78,92.78,92.47,92.48,12700.0,53.5555,53.5555,53.3766,53.3824,12700.0
2010-06-24 14:20:00,92.51,92.65,92.38,92.52,7300.0,53.3997,53.4805,53.3246,53.4055,7300.0
2010-06-24 14:30:00,92.52,92.54,92.0,92.26,23200.0,53.4055,53.417,53.1053,53.2554,23200.0
2010-06-24 14:40:00,92.22,92.29,91.93,91.99,9200.0,53.2323,53.2727,53.0649,53.0995,9200.0
2010-06-24 14:50:00,92.02,92.02,91.51,91.74,20200.0,53.1168,53.1168,52.8224,52.9552,20200.0
2010-06-24 15:00:00,91.73,92.03,91.65,91.7,20900.0,52.9494,53.1226,52.9033,52.9321,20900.0
2010-06-24 15:10:00,91.77,91.84,91.45,91.58,37000.0,52.9725,53.0129,52.7878,52.8629,37000.0
2010-06-24 15:20:00,91.6,91.98,91.6,91.82,29100.0,52.8744,53.0937,52.8744,53.0014,29100.0
2010-06-24 15:30:00,91.8,91.96,91.55,91.72,58900.0,52.9898,53.0822,52.8455,52.9437,58900.0
2010-06-24 15:40:00,91.68,91.77,91.25,91.42,102100.0,52.9206,52.9725,52.6724,52.7705,102100.0
2010-06-24 15:50:00,91.42,91.53,91.05,91.17,209100.0,52.7705,52.834,52.5569,52.6262,209100.0
2010-06-25 09:30:00,91.67,92.11,91.26,91.39,23200.0,52.9148,53.1688,52.6781,52.7532,23200.0
2010-06-25 09:40:00,91.44,91.84,91.41,91.57,27300.0,52.782,53.0129,52.7647,52.8571,27300.0
2010-06-25 09:50:00,91.65,91.65,91.09,91.58,33700.0,52.9033,52.9033,52.58,52.8629,33700.0
2010-06-25 10:00:00,91.64,91.98,91.57,91.82,22500.0,52.8975,53.0937,52.8571,53.0014,22500.0
2010-06-25 10:10:00,91.79,92.0,91.33,91.35,17900.0,52.9841,53.1053,52.7185,52.7301,17900.0
2010-06-25 10:20:00,91.32,91.94,91.31,91.85,48400.0,52.7128,53.0707,52.707,53.0187,48400.0
2010-06-25 10:30:00,91.86,91.98,91.52,91.7,37700.0,53.0245,53.0937,52.8282,52.9321,37700.0
2010-06-25 10:40:00,91.71,92.33,91.71,92.17,21400.0,52.9379,53.2958,52.9379,53.2034,21400.0
2010-06-25 10:50:00,92.19,92.19,91.54,91.74,26400.0,53.215,53.215,52.8398,52.9552,26400.0
2010-06-25 11:00:00,91.72,92.35,91.72,92.2,15200.0,52.9437,53.3073,52.9437,53.2207,15200.0
2010-06-25 11:10:00,92.18,92.38,92.04,92.31,16700.0,53.2092,53.3246,53.1284,53.2842,16700.0
2010-06-25 11:20:00,92.36,92.58,92.1,92.45,29500.0,53.3131,53.4401,53.163,53.365,29500.0
2010-06-25 11:30:00,92.48,92.84,92.48,92.55,25600.0,53.3824,53.5902,53.3824,53.4228,25600.0
2010-06-25 11:40:00,92.57,92.79,92.42,92.76,14300.0,53.4343,53.5613,53.3477,53.544,14300.0
2010-06-25 11:50:00,92.78,93.05,92.61,92.64,23800.0,53.5555,53.7114,53.4574,53.4747,23800.0
2010-06-25 12:00:00,92.65,92.69,92.48,92.67,12700.0,53.4805,53.5036,53.3824,53.492,12700.0
2010-06-25 12:10:00,92.65,92.74,92.35,92.62,12700.0,53.4805,53.5324,53.3073,53.4632,12700.0
2010-06-25 12:20:00,92.63,92.81,92.55,92.75,18400.0,53.4689,53.5729,53.4228,53.5382,18400.0
2010-06-25 12:30:00,92.74,92.89,92.2,92.8,67600.0,53.5324,53.619,53.2207,53.5671,67600.0
2010-06-25 12:40:00,92.79,92.97,92.76,92.78,20100.0,53.5613,53.6652,53.544,53.5555,20100.0
2010-06-25 12:50:00,92.74,92.74,92.21,92.49,25700.0,53.5324,53.5324,53.2265,53.3881,25700.0
2010-06-25 13:00:00,92.45,92.97,92.36,92.97,16400.0,53.365,53.6652,53.3131,53.6652,16400.0
2010-06-25 13:10:00,92.94,93.15,92.76,93.02,29500.0,53.6479,53.7691,53.544,53.6941,29500.0
2010-06-25 13:20:00,93.07,93.49,93.05,93.48,14800.0,53.7229,53.9654,53.7114,53.9596,14800.0
2010-06-25 13:30:00,93.5,93.6,93.3,93.3,37600.0,53.9711,54.0289,53.8557,53.8557,37600.0
2010-06-25 13:40:00,93.29,93.37,93.01,93.14,20600.0,53.8499,53.8961,53.6883,53.7633,20600.0
2010-06-25 13:50:00,93.12,93.36,93.03,93.29,15900.0,53.7518,53.8903,53.6998,53.8499,15900.0
2010-06-25 14:00:00,93.3,93.3,92.93,93.02,23000.0,53.8557,53.8557,53.6421,53.6941,23000.0
2010-06-25 14:10:00,93.02,93.33,93.02,93.26,14000.0,53.6941,53.873,53.6941,53.8326,14000.0
2010-06-25 14:20:00,93.31,93.31,92.86,93.04,27900.0,53.8615,53.8615,53.6017,53.7056,27900.0
2010-06-25 14:30:00,93.01,93.12,92.76,93.07,26500.0,53.6883,53.7518,53.544,53.7229,26500.0
2010-06-25 14:40:00,93.06,93.26,92.92,93.01,22200.0,53.7172,53.8326,53.6363,53.6883,22200.0
2010-06-25 14:50:00,93.01,93.14,92.83,92.97,23600.0,53.6883,53.7633,53.5844,53.6652,23600.0
2010-06-25 15:00:00,92.92,92.99,92.75,92.92,36400.0,53.6363,53.6768,53.5382,53.6363,36400.0
2010-06-25 15:10:00,92.93,93.03,92.35,92.51,45300.0,53.6421,53.6998,53.3073,53.3997,45300.0
2010-06-25 15:20:00,92.48,92.7,92.46,92.69,34900.0,53.3824,53.5094,53.3708,53.5036,34900.0
2010-06-25 15:30:00,92.7,93.1,92.6,93.1,64000.0,53.5094,53.7402,53.4516,53.7402,64000.0
2010-06-25 15:40:00,93.09,93.33,92.69,93.33,132300.0,53.7345,53.873,53.5036,53.873,132300.0
2010-06-25 15:50:00,93.33,93.33,92.68,93.29,236500.0,53.873,53.873,53.4978,53.8499,236500.0
2010-06-28 09:30:00,93.77,93.77,92.8,93.25,20100.0,54.127,54.127,53.5671,53.8268,20100.0
2010-06-28 09:40:00,93.25,93.35,92.49,92.52,21400.0,53.8268,53.8846,53.3881,53.4055,21400.0
2010-06-28 09:50:00,92.54,92.58,92.19,92.51,25900.0,53.417,53.4401,53.215,53.3997,25900.0
2010-06-28 10:00:00,92.45,92.72,92.21,92.3,19300.0,53.365,53.5209,53.2265,53.2785,19300.0
2010-06-28 10:10:00,92.33,92.51,92.29,92.37,16000.0,53.2958,53.3997,53.2727,53.3189,16000.0
2010-06-28 10:20:00,92.41,92.52,92.22,92.28,16000.0,53.342,53.4055,53.2323,53.2669,16000.0
2010-06-28 10:30:00,92.3,92.39,92.04,92.09,14100.0,53.2785,53.3304,53.1284,53.1572,14100.0
2010-06-28 10:40:00,92.17,92.45,92.17,92.3,12900.0,53.2034,53.365,53.2034,53.2785,12900.0
2010-06-28 10:50:00,92.27,92.36,92.21,92.34,8500.0,53.2611,53.3131,53.2265,53.3016,8500.0
2010-06-28 11:00:00,92.28,92.44,92.22,92.26,10800.0,53.2669,53.3593,53.2323,53.2554,10800.0
2010-06-28 11:10:00,92.32,92.38,92.02,92.07,14700.0,53.29,53.3246,53.1168,53.1457,14700.0
2010-06-28 11:20:00,92.06,92.42,92.01,92.37,16800.0,53.1399,53.3477,53.1111,53.3189,16800.0
2010-06-28 11:30:00,92.41,92.57,92.36,92.42,13500.0,53.342,53.4343,53.3131,53.3477,13500.0
2010-06-28 11:40:00,92.44,92.63,92.28,92.4,18300.0,53.3593,53.4689,53.2669,53.3362,18300.0
2010-06-28 11:50:00,92.44,92.44,92.05,92.11,10400.0,53.3593,53.3593,53.1342,53.1688,10400.0
2010-06-28 12:00:00,92.19,92.29,92.07,92.2,6500.0,53.215,53.2727,53.1457,53.2207,6500.0
2010-06-28 12:10:00,92.18,92.31,92.08,92.17,7100.0,53.2092,53.2842,53.1515,53.2034,7100.0
2010-06-28 12:20:00,92.21,92.32,92.01,92.24,8400.0,53.2265,53.29,53.1111,53.2438,8400.0
2010-06-28 12:30:00,92.25,92.29,92.02,92.07,4500.0,53.2496,53.2727,53.1168,53.1457,4500.0
2010-06-28 12:40:00,92.07,92.39,92.0,92.39,13500.0,53.1457,53.3304,53.1053,53.3304,13500.0
2010-06-28 12:50:00,92.4,92.4,92.14,92.29,10300.0,53.3362,53.3362,53.1861,53.2727,10300.0
2010-06-28 13:00:00,92.27,92.27,91.86,91.86,7800.0,53.2611,53.2611,53.0245,53.0245,7800.0
2010-06-28 13:10:00,91.84,91.84,91.41,91.41,12500.0,53.0129,53.0129,52.7647,52.7647,12500.0
2010-06-28 13:20:00,91.41,91.64,91.41,91.56,10000.0,52.7647,52.8975,52.7647,52.8513,10000.0
2010-06-28 13:30:00,91.54,91.6,91.43,91.59,15800.0,52.8398,52.8744,52.7763,52.8686,15800.0
2010-06-28 13:40:00,91.59,91.79,91.58,91.79,7800.0,52.8686,52.9841,52.8629,52.9841,7800.0
2010-06-28 13:50:00,91.85,92.0,91.83,91.91,14000.0,53.0187,53.1053,53.0072,53.0533,14000.0
2010-06-28 14:00:00,91.89,91.94,91.74,91.94,20600.0,53.0418,53.0707,52.9552,53.0707,20600.0
2010-06-28 14:10:00,91.94,92.0,91.82,91.82,13000.0,53.0707,53.1053,53.0014,53.0014,13000.0
2010-06-28 14:20:00,91.8,91.94,91.8,91.81,12800.0,52.9898,53.0707,52.9898,52.9956,12800.0
2010-06-28 14:30:00,91.81,92.0,91.76,91.98,21600.0,52.9956,53.1053,52.9668,53.0937,21600.0
2010-06-28 14:40:00,91.93,92.17,91.93,92.12,14700.0,53.0649,53.2034,53.0649,53.1746,14700.0
2010-06-28 14:50:00,92.11,92.26,91.94,92.26,22600.0,53.1688,53.2554,53.0707,53.2554,22600.0
2010-06-28 15:00:00,92.27,92.42,92.23,92.29,35700.0,53.2611,53.3477,53.2381,53.2727,35700.0
2010-06-28 15:10:00,92.31,92.33,92.07,92.25,24600.0,53.2842,53.2958,53.1457,53.2496,24600.0
2010-06-28 15:20:00,92.23,92.27,91.93,92.01,25400.0,53.2381,53.2611,53.0649,53.1111,25400.0
2010-06-28 15:30:00,92.0,92.14,91.87,92.04,47300.0,53.1053,53.1861,53.0303,53.1284,47300.0
2010-06-28 15:40:00,92.04,92.29,91.9,92.2,62400.0,53.1284,53.2727,53.0476,53.2207,62400.0
2010-06-28 15:50:00,92.21,92.21,91.58,91.65,163800.0,53.2265,53.2265,52.8629,52.9033,163800.0
2010-06-29 09:30:00,90.68,90.68,90.19,90.37,26800.0,52.3433,52.3433,52.0605,52.1644,26800.0
2010-06-29 09:40:00,90.27,90.41,89.94,90.03,27600.0,52.1067,52.1875,51.9162,51.9681,27600.0
2010-06-29 09:50:00,90.05,90.26,89.92,90.2,15500.0,51.9797,52.1009,51.9047,52.0663,15500.0
2010-06-29 10:00:00,90.2,90.2,89.63,90.09,48900.0,52.0663,52.0663,51.7373,52.0028,48900.0
2010-06-29 10:10:00,90.15,90.35,89.98,90.08,32300.0,52.0374,52.1529,51.9393,51.997,32300.0
2010-06-29 10:20:00,90.08,90.09,89.46,89.46,24200.0,51.997,52.0028,51.6391,51.6391,24200.0
2010-06-29 10:30:00,89.45,90.23,89.4,90.23,22900.0,51.6334,52.0836,51.6045,52.0836,22900.0
2010-06-29 10:40:00,90.21,90.38,90.02,90.37,27100.0,52.072,52.1702,51.9624,52.1644,27100.0
2010-06-29 10:50:00,90.39,90.76,90.22,90.72,34900.0,52.176,52.3895,52.0778,52.3664,34900.0
2010-06-29 11:00:00,90.77,90.77,90.18,90.55,31900.0,52.3953,52.3953,52.0547,52.2683,31900.0
2010-06-29 11:10:00,90.56,90.95,90.53,90.65,35200.0,52.2741,52.4992,52.2568,52.326,35200.0
2010-06-29 11:20:00,90.71,90.79,90.37,90.48,25400.0,52.3607,52.4068,52.1644,52.2279,25400.0
2010-06-29 11:30:00,90.45,90.54,90.3,90.47,23200.0,52.2106,52.2625,52.124,52.2221,23200.0
2010-06-29 11:40:00,90.47,90.7,90.44,90.65,18000.0,52.2221,52.3549,52.2048,52.326,18000.0
2010-06-29 11:50:00,90.64,90.84,90.43,90.57,19700.0,52.3203,52.4357,52.199,52.2799,19700.0
2010-06-29 12:00:00,90.6,90.6,90.19,90.54,20000.0,52.2972,52.2972,52.0605,52.2625,20000.0
2010-06-29 12:10:00,90.54,90.79,90.27,90.55,24400.0,52.2625,52.4068,52.1067,52.2683,24400.0
2010-06-29 12:20:00,90.52,90.85,90.4,90.5,20800.0,52.251,52.4415,52.1817,52.2394,20800.0
2010-06-29 12:30:00,90.5,90.67,90.35,90.35,7800.0,52.2394,52.3376,52.1529,52.1529,7800.0
2010-06-29 12:40:00,90.43,90.5,90.32,90.47,22900.0,52.199,52.2394,52.1355,52.2221,22900.0
2010-06-29 12:50:00,90.47,90.49,90.3,90.38,8200.0,52.2221,52.2337,52.124,52.1702,8200.0
2010-06-29 13:00:00,90.35,90.45,90.12,90.3,13900.0,52.1529,52.2106,52.0201,52.124,13900.0
2010-06-29 13:10:00,90.22,90.31,90.08,90.08,7700.0,52.0778,52.1298,51.997,51.997,7700.0
2010-06-29 13:20:00,90.05,90.16,89.94,90.16,8500.0,51.9797,52.0432,51.9162,52.0432,8500.0
2010-06-29 13:30:00,90.16,90.16,89.72,89.76,14200.0,52.0432,52.0432,51.7892,51.8123,14200.0
2010-06-29 13:40:00,89.72,90.09,89.71,89.95,18700.0,51.7892,52.0028,51.7834,51.922,18700.0
2010-06-29 13:50:00,89.99,90.15,89.85,90.12,11700.0,51.9451,52.0374,51.8642,52.0201,11700.0
2010-06-29 14:00:00,90.08,90.27,89.89,90.27,15400.0,51.997,52.1067,51.8873,52.1067,15400.0
2010-06-29 14:10:00,90.24,90.35,90.17,90.22,9200.0,52.0894,52.1529,52.049,52.0778,9200.0
2010-06-29 14:20:00,90.21,90.33,90.11,90.19,17100.0,52.072,52.1413,52.0143,52.0605,17100.0
2010-06-29 14:30:00,90.15,90.17,89.95,90.04,28900.0,52.0374,52.049,51.922,51.9739,28900.0
2010-06-29 14:40:00,90.01,90.09,89.84,89.92,17100.0,51.9566,52.0028,51.8585,51.9047,17100.0
2010-06-29 14:50:00,89.88,90.11,89.73,89.85,46900.0,51.8816,52.0143,51.795,51.8642,46900.0
2010-06-29 15:00:00,89.89,89.99,89.7,89.74,37200.0,51.8873,51.9451,51.7777,51.8007,37200.0
2010-06-29 15:10:00,89.72,89.83,89.54,89.55,51900.0,51.7892,51.8527,51.6853,51.6911,51900.0
2010-06-29 15:20:00,89.54,89.63,89.18,89.26,54100.0,51.6853,51.7373,51.4775,51.5237,54100.0
2010-06-29 15:30:00,89.26,89.65,89.1,89.46,79300.0,51.5237,51.7488,51.4313,51.6391,79300.0
2010-06-29 15:40:00,89.44,89.56,88.72,88.85,146400.0,51.6276,51.6968,51.212,51.287,146400.0
2010-06-29 15:50:00,88.84,89.59,88.81,89.42,367600.0,51.2812,51.7142,51.2639,51.616,367600.0
2010-06-30 09:30:00,89.43,89.94,88.98,89.4,39300.0,51.6218,51.9162,51.3621,51.6045,39300.0
2010-06-30 09:40:00,89.4,90.01,89.31,89.67,61200.0,51.6045,51.9566,51.5525,51.7603,61200.0
2010-06-30 09:50:00,89.68,89.82,89.51,89.51,29000.0,51.7661,51.8469,51.668,51.668,29000.0
2010-06-30 10:00:00,89.5,89.95,89.4,89.81,30900.0,51.6622,51.922,51.6045,51.8412,30900.0
2010-06-30 10:10:00,89.81,89.92,89.62,89.72,35600.0,51.8412,51.9047,51.7315,51.7892,35600.0
2010-06-30 10:20:00,89.77,89.77,89.39,89.62,46400.0,51.8181,51.8181,51.5987,51.7315,46400.0
2010-06-30 10:30:00,89.54,90.13,89.54,90.13,29500.0,51.6853,52.0259,51.6853,52.0259,29500.0
2010-06-30 10:40:00,90.13,90.15,89.76,89.85,41800.0,52.0259,52.0374,51.8123,51.8642,41800.0
2010-06-30 10:50:00,89.82,89.94,89.59,89.69,50200.0,51.8469,51.9162,51.7142,51.7719,50200.0
2010-06-30 11:00:00,89.66,89.99,89.43,89.57,29500.0,51.7546,51.9451,51.6218,51.7026,29500.0
2010-06-30 11:10:00,89.57,89.91,89.57,89.72,33100.0,51.7026,51.8989,51.7026,51.7892,33100.0
2010-06-30 11:20:00,89.74,89.8,89.53,89.54,12600.0,51.8007,51.8354,51.6795,51.6853,12600.0
2010-06-30 11:30:00,89.52,89.91,89.52,89.82,21100.0,51.6738,51.8989,51.6738,51.8469,21100.0
2010-06-30 11:40:00,89.88,90.01,89.83,89.92,13000.0,51.8816,51.9566,51.8527,51.9047,13000.0
2010-06-30 11:50:00,89.9,90.11,89.61,89.61,18900.0,51.8931,52.0143,51.7257,51.7257,18900.0
2010-06-30 12:00:00,89.61,89.7,89.51,89.55,24000.0,51.7257,51.7777,51.668,51.6911,24000.0
2010-06-30 12:10:00,89.57,89.76,89.52,89.76,8400.0,51.7026,51.8123,51.6738,51.8123,8400.0
2010-06-30 12:20:00,89.72,89.78,89.57,89.64,10100.0,51.7892,51.8238,51.7026,51.743,10100.0
2010-06-30 12:30:00,89.64,89.8,89.62,89.74,7500.0,51.743,51.8354,51.7315,51.8007,7500.0
2010-06-30 12:40:00,89.76,89.79,89.4,89.54,8900.0,51.8123,51.8296,51.6045,51.6853,8900.0
2010-06-30 12:50:00,89.54,89.79,89.53,89.62,14600.0,51.6853,51.8296,51.6795,51.7315,14600.0
2010-06-30 13:00:00,89.65,89.81,89.61,89.72,17100.0,51.7488,51.8412,51.7257,51.7892,17100.0
2010-06-30 13:10:00,89.7,89.84,89.65,89.71,13000.0,51.7777,51.8585,51.7488,51.7834,13000.0
2010-06-30 13:20:00,89.7,89.85,89.66,89.66,15700.0,51.7777,51.8642,51.7546,51.7546,15700.0
2010-06-30 13:30:00,89.7,89.78,89.49,89.61,33300.0,51.7777,51.8238,51.6564,51.7257,33300.0
2010-06-30 13:40:00,89.61,89.76,89.51,89.51,24100.0,51.7257,51.8123,51.668,51.668,24100.0
2010-06-30 13:50:00,89.51,89.54,89.36,89.45,26100.0,51.668,51.6853,51.5814,51.6334,26100.0
2010-06-30 14:00:00,89.44,89.6,89.18,89.28,31500.0,51.6276,51.7199,51.4775,51.5352,31500.0
2010-06-30 14:10:00,89.31,89.33,89.04,89.19,30500.0,51.5525,51.5641,51.3967,51.4833,30500.0
2010-06-30 14:20:00,89.19,89.23,88.81,88.92,34600.0,51.4833,51.5064,51.2639,51.3274,34600.0
2010-06-30 14:30:00,88.93,89.13,88.88,89.04,21000.0,51.3332,51.4486,51.3043,51.3967,21000.0
2010-06-30 14:40:00,89.07,89.09,88.82,89.07,30200.0,51.414,51.4255,51.2697,51.414,30200.0
2010-06-30 14:50:00,89.07,89.15,88.98,89.0,22000.0,51.414,51.4602,51.3621,51.3736,22000.0
2010-06-30 15:00:00,88.96,89.24,88.94,89.09,39700.0,51.3505,51.5121,51.339,51.4255,39700.0
2010-06-30 15:10:00,89.12,89.12,88.55,88.71,46100.0,51.4429,51.4429,51.1138,51.2062,46100.0
2010-06-30 15:20:00,88.71,88.74,88.19,88.2,76500.0,51.2062,51.2235,50.906,50.9118,76500.0
2010-06-30 15:30:00,88.2,88.25,87.78,87.8,102000.0,50.9118,50.9407,50.6694,50.6809,102000.0
2010-06-30 15:40:00,87.82,88.1,87.59,88.03,149800.0,50.6925,50.8541,50.5597,50.8137,149800.0
2010-06-30 15:50:00,87.98,88.13,87.69,87.84,215400.0,50.7848,50.8714,50.6174,50.704,215400.0
2010-07-01 09:30:00,88.83,88.84,87.63,88.41,24000.0,51.2755,51.2812,50.5828,51.033,24000.0
2010-07-01 09:40:00,88.42,88.47,87.95,88.08,23500.0,51.0388,51.0677,50.7675,50.8425,23500.0
2010-07-01 09:50:00,88.1,88.15,87.59,87.81,36500.0,50.8541,50.883,50.5597,50.6867,36500.0
2010-07-01 10:00:00,87.79,87.83,87.11,87.65,60700.0,50.6751,50.6982,50.2826,50.5943,60700.0
2010-07-01 10:10:00,87.69,87.84,87.07,87.52,38500.0,50.6174,50.704,50.2595,50.5193,38500.0
2010-07-01 10:20:00,87.58,87.89,87.33,87.33,33600.0,50.5539,50.7329,50.4096,50.4096,33600.0
2010-07-01 10:30:00,87.36,87.39,86.59,86.65,30800.0,50.4269,50.4443,49.9825,50.0171,30800.0
2010-07-01 10:40:00,86.65,87.43,86.46,87.42,31600.0,50.0171,50.4673,49.9074,50.4616,31600.0
2010-07-01 10:50:00,87.42,87.42,86.62,86.67,43000.0,50.4616,50.4616,49.9998,50.0286,43000.0
2010-07-01 11:00:00,86.67,86.69,86.33,86.36,30200.0,50.0286,50.0402,49.8324,49.8497,30200.0
2010-07-01 11:10:00,86.39,86.67,86.31,86.59,22800.0,49.867,50.0286,49.8208,49.9825,22800.0
2010-07-01 11:20:00,86.64,87.12,86.55,87.06,30300.0,50.0113,50.2884,49.9594,50.2538,30300.0
2010-07-01 11:30:00,87.04,87.47,86.97,87.47,16600.0,50.2422,50.4904,50.2018,50.4904,16600.0
2010-07-01 11:40:00,87.46,87.6,87.26,87.43,24600.0,50.4847,50.5655,50.3692,50.4673,24600.0
2010-07-01 11:50:00,87.43,87.56,87.28,87.42,25300.0,50.4673,50.5424,50.3808,50.4616,25300.0
2010-07-01 12:00:00,87.42,87.45,87.28,87.36,24700.0,50.4616,50.4789,50.3808,50.4269,24700.0
2010-07-01 12:10:00,87.34,87.55,87.29,87.53,16600.0,50.4154,50.5366,50.3865,50.5251,16600.0
2010-07-01 12:20:00,87.52,87.55,87.31,87.42,18900.0,50.5193,50.5366,50.3981,50.4616,18900.0
2010-07-01 12:30:00,87.4,87.89,87.39,87.86,20200.0,50.45,50.7329,50.4443,50.7156,20200.0
2010-07-01 12:40:00,87.87,88.42,87.82,88.01,30000.0,50.7213,51.0388,50.6925,50.8021,30000.0
2010-07-01 12:50:00,88.12,88.27,87.69,87.74,18000.0,50.8656,50.9522,50.6174,50.6463,18000.0
2010-07-01 13:00:00,87.8,87.93,87.7,87.72,9400.0,50.6809,50.756,50.6232,50.6347,9400.0
2010-07-01 13:10:00,87.75,87.86,87.47,87.86,6900.0,50.6521,50.7156,50.4904,50.7156,6900.0
2010-07-01 13:20:00,87.88,88.0,87.75,87.78,11700.0,50.7271,50.7964,50.6521,50.6694,11700.0
2010-07-01 13:30:00,87.76,88.13,87.75,88.07,18100.0,50.6578,50.8714,50.6521,50.8368,18100.0
2010-07-01 13:40:00,88.08,88.1,87.67,87.69,22500.0,50.8425,50.8541,50.6059,50.6174,22500.0
2010-07-01 13:50:00,87.69,87.99,87.67,87.94,28700.0,50.6174,50.7906,50.6059,50.7617,28700.0
2010-07-01 14:00:00,87.91,88.0,87.85,87.91,20700.0,50.7444,50.7964,50.7098,50.7444,20700.0
2010-07-01 14:10:00,87.85,88.33,87.85,88.17,17500.0,50.7098,50.9869,50.7098,50.8945,17500.0
2010-07-01 14:20:00,88.11,88.25,87.96,88.1,27200.0,50.8599,50.9407,50.7733,50.8541,27200.0
2010-07-01 14:30:00,88.11,88.17,87.8,87.97,29900.0,50.8599,50.8945,50.6809,50.7791,29900.0
2010-07-01 14:40:00,87.96,87.97,87.57,87.63,57600.0,50.7733,50.7791,50.5482,50.5828,57600.0
2010-07-01 14:50:00,87.64,87.77,87.38,87.74,24400.0,50.5886,50.6636,50.4385,50.6463,24400.0
2010-07-01 15:00:00,87.79,88.4,87.79,88.22,32300.0,50.6751,51.0273,50.6751,50.9234,32300.0
2010-07-01 15:10:00,88.24,88.29,87.94,87.97,27400.0,50.9349,50.9638,50.7617,50.7791,27400.0
2010-07-01 15:20:00,87.95,88.02,87.65,87.99,22200.0,50.7675,50.8079,50.5943,50.7906,22200.0
2010-07-01 15:30:00,88.03,88.5,87.75,88.35,65400.0,50.8137,51.085,50.6521,50.9984,65400.0
2010-07-01 15:40:00,88.36,88.46,87.75,87.79,104200.0,51.0042,51.0619,50.6521,50.6751,104200.0
2010-07-01 15:50:00,87.79,88.26,87.67,88.17,194300.0,50.6751,50.9464,50.6059,50.8945,194300.0
2010-07-02 09:30:00,88.28,88.67,87.85,88.27,36900.0,50.958,51.1831,50.7098,50.9522,36900.0
2010-07-02 09:40:00,88.26,88.45,87.92,87.98,18700.0,50.9464,51.0561,50.7502,50.7848,18700.0
2010-07-02 09:50:00,87.92,88.15,87.51,87.68,34000.0,50.7502,50.883,50.5135,50.6117,34000.0
2010-07-02 10:00:00,87.68,87.68,87.13,87.47,15000.0,50.6117,50.6117,50.2942,50.4904,15000.0
2010-07-02 10:10:00,87.5,87.73,87.45,87.64,16500.0,50.5078,50.6405,50.4789,50.5886,16500.0
2010-07-02 10:20:00,87.67,87.8,87.49,87.51,22400.0,50.6059,50.6809,50.502,50.5135,22400.0
2010-07-02 10:30:00,87.57,87.59,87.12,87.28,16300.0,50.5482,50.5597,50.2884,50.3808,16300.0
2010-07-02 10:40:00,87.3,87.56,87.22,87.38,11300.0,50.3923,50.5424,50.3461,50.4385,11300.0
2010-07-02 10:50:00,87.43,87.43,86.99,87.03,6300.0,50.4673,50.4673,50.2134,50.2365,6300.0
2010-07-02 11:00:00,86.96,87.0,86.73,86.96,15000.0,50.196,50.2191,50.0633,50.196,15000.0
2010-07-02 11:10:00,86.94,87.13,86.89,86.89,15400.0,50.1845,50.2942,50.1556,50.1556,15400.0
2010-07-02 11:20:00,86.89,87.07,86.82,86.87,11400.0,50.1556,50.2595,50.1152,50.1441,11400.0
2010-07-02 11:30:00,86.86,86.86,86.5,86.5,12000.0,50.1383,50.1383,49.9305,49.9305,12000.0
2010-07-02 11:40:00,86.5,86.64,86.38,86.64,19200.0,49.9305,50.0113,49.8613,50.0113,19200.0
2010-07-02 11:50:00,86.67,86.83,86.56,86.79,13300.0,50.0286,50.121,49.9652,50.0979,13300.0
2010-07-02 12:00:00,86.74,87.08,86.72,87.08,21400.0,50.0691,50.2653,50.0575,50.2653,21400.0
2010-07-02 12:10:00,87.07,87.2,86.95,86.97,12300.0,50.2595,50.3346,50.1903,50.2018,12300.0
2010-07-02 12:20:00,86.98,87.14,86.89,87.08,7500.0,50.2076,50.2999,50.1556,50.2653,7500.0
2010-07-02 12:30:00,87.09,87.1,86.78,86.94,6300.0,50.2711,50.2769,50.0921,50.1845,6300.0
2010-07-02 12:40:00,86.99,87.17,86.86,87.07,19700.0,50.2134,50.3173,50.1383,50.2595,19700.0
2010-07-02 12:50:00,87.06,87.06,86.67,86.69,13100.0,50.2538,50.2538,50.0286,50.0402,13100.0
2010-07-02 13:00:00,86.71,86.93,86.49,86.93,16900.0,50.0517,50.1787,49.9247,50.1787,16900.0
2010-07-02 13:10:00,86.91,87.03,86.84,86.95,12600.0,50.1672,50.2365,50.1268,50.1903,12600.0
2010-07-02 13:20:00,86.96,87.0,86.67,86.68,22900.0,50.196,50.2191,50.0286,50.0344,22900.0
2010-07-02 13:30:00,86.65,87.01,86.65,86.85,14400.0,50.0171,50.2249,50.0171,50.1326,14400.0
2010-07-02 13:40:00,86.82,86.99,86.76,86.96,19200.0,50.1152,50.2134,50.0806,50.196,19200.0
2010-07-02 13:50:00,86.95,87.17,86.9,87.11,13000.0,50.1903,50.3173,50.1614,50.2826,13000.0
2010-07-02 14:00:00,87.11,87.15,86.81,86.92,14600.0,50.2826,50.3057,50.1095,50.173,14600.0
2010-07-02 14:10:00,86.91,86.94,86.76,86.9,11300.0,50.1672,50.1845,50.0806,50.1614,11300.0
2010-07-02 14:20:00,86.9,86.98,86.79,86.9,15300.0,50.1614,50.2076,50.0979,50.1614,15300.0
2010-07-02 14:30:00,86.93,87.0,86.78,86.95,17600.0,50.1787,50.2191,50.0921,50.1903,17600.0
2010-07-02 14:40:00,86.99,86.99,86.78,86.82,13200.0,50.2134,50.2134,50.0921,50.1152,13200.0
2010-07-02 14:50:00,86.81,86.92,86.68,86.88,15500.0,50.1095,50.173,50.0344,50.1499,15500.0
2010-07-02 15:00:00,86.84,87.2,86.72,87.2,30700.0,50.1268,50.3346,50.0575,50.3346,30700.0
2010-07-02 15:10:00,87.2,87.22,87.04,87.21,21800.0,50.3346,50.3461,50.2422,50.3404,21800.0
2010-07-02 15:20:00,87.19,87.47,87.13,87.37,33400.0,50.3288,50.4904,50.2942,50.4327,33400.0
2010-07-02 15:30:00,87.36,87.62,87.16,87.57,45400.0,50.4269,50.577,50.3115,50.5482,45400.0
2010-07-02 15:40:00,87.63,87.63,87.26,87.31,99300.0,50.5828,50.5828,50.3692,50.3981,99300.0
2010-07-02 15:50:00,87.29,87.44,86.61,86.66,193100.0,50.3865,50.4731,49.994,50.0229,193100.0
2010-07-06 09:30:00,88.33,88.41,87.79,87.9,25700.0,50.9869,51.033,50.6751,50.7386,25700.0
2010-07-06 09:40:00,87.86,87.97,87.58,87.81,26500.0,50.7156,50.7791,50.5539,50.6867,26500.0
2010-07-06 09:50:00,87.88,88.39,87.87,88.03,21200.0,50.7271,51.0215,50.7213,50.8137,21200.0
2010-07-06 10:00:00,88.06,88.67,87.81,88.56,25700.0,50.831,51.1831,50.6867,51.1196,25700.0
2010-07-06 10:10:00,88.56,88.69,88.43,88.57,17700.0,51.1196,51.1947,51.0446,51.1254,17700.0
2010-07-06 10:20:00,88.56,88.56,88.16,88.28,18100.0,51.1196,51.1196,50.8887,50.958,18100.0
2010-07-06 10:30:00,88.26,88.53,88.08,88.26,17000.0,50.9464,51.1023,50.8425,50.9464,17000.0
2010-07-06 10:40:00,88.29,88.34,87.97,88.09,22800.0,50.9638,50.9926,50.7791,50.8483,22800.0
2010-07-06 10:50:00,88.04,88.24,87.92,87.93,27000.0,50.8195,50.9349,50.7502,50.756,27000.0
2010-07-06 11:00:00,87.86,87.99,87.5,87.59,41700.0,50.7156,50.7906,50.5078,50.5597,41700.0
2010-07-06 11:10:00,87.62,87.77,87.37,87.37,33800.0,50.577,50.6636,50.4327,50.4327,33800.0
2010-07-06 11:20:00,87.42,87.58,87.3,87.34,19200.0,50.4616,50.5539,50.3923,50.4154,19200.0
2010-07-06 11:30:00,87.33,87.69,87.32,87.61,12900.0,50.4096,50.6174,50.4038,50.5712,12900.0
2010-07-06 11:40:00,87.62,87.69,87.37,87.43,16300.0,50.577,50.6174,50.4327,50.4673,16300.0
2010-07-06 11:50:00,87.47,87.65,87.14,87.48,31200.0,50.4904,50.5943,50.2999,50.4962,31200.0
2010-07-06 12:00:00,87.49,87.72,87.49,87.67,8100.0,50.502,50.6347,50.502,50.6059,8100.0
2010-07-06 12:10:00,87.66,87.67,87.17,87.42,15100.0,50.6001,50.6059,50.3173,50.4616,15100.0
2010-07-06 12:20:00,87.45,87.47,87.09,87.28,10700.0,50.4789,50.4904,50.2711,50.3808,10700.0
2010-07-06 12:30:00,87.29,87.31,87.16,87.3,9100.0,50.3865,50.3981,50.3115,50.3923,9100.0
2010-07-06 12:40:00,87.26,87.29,86.8,86.83,9700.0,50.3692,50.3865,50.1037,50.121,9700.0
2010-07-06 12:50:00,86.82,86.89,86.63,86.79,8600.0,50.1152,50.1556,50.0056,50.0979,8600.0
2010-07-06 13:00:00,86.76,86.97,86.67,86.8,11700.0,50.0806,50.2018,50.0286,50.1037,11700.0
2010-07-06 13:10:00,86.8,86.81,86.49,86.56,6800.0,50.1037,50.1095,49.9247,49.9652,6800.0
2010-07-06 13:20:00,86.52,86.72,86.37,86.7,11000.0,49.9421,50.0575,49.8555,50.046,11000.0
2010-07-06 13:30:00,86.71,86.77,86.49,86.49,13100.0,50.0517,50.0864,49.9247,49.9247,13100.0
2010-07-06 13:40:00,86.53,86.54,86.16,86.22,13700.0,49.9478,49.9536,49.7343,49.7689,13700.0
2010-07-06 13:50:00,86.3,86.38,85.81,85.96,22000.0,49.8151,49.8613,49.5322,49.6188,22000.0
2010-07-06 14:00:00,85.96,86.23,85.67,85.71,18200.0,49.6188,49.7747,49.4514,49.4745,18200.0
2010-07-06 14:10:00,85.67,85.99,85.37,85.93,53800.0,49.4514,49.6361,49.2782,49.6015,53800.0
2010-07-06 14:20:00,85.93,86.18,85.87,86.01,20400.0,49.6015,49.7458,49.5669,49.6477,20400.0
2010-07-06 14:30:00,86.04,86.46,85.97,86.46,27400.0,49.665,49.9074,49.6246,49.9074,27400.0
2010-07-06 14:40:00,86.46,86.47,85.88,86.11,26000.0,49.9074,49.9132,49.5726,49.7054,26000.0
2010-07-06 14:50:00,86.11,86.37,85.74,85.78,23700.0,49.7054,49.8555,49.4918,49.5149,23700.0
2010-07-06 15:00:00,85.74,85.98,85.26,85.59,45600.0,49.4918,49.6304,49.2148,49.4052,45600.0
2010-07-06 15:10:00,85.54,85.74,85.23,85.34,50400.0,49.3764,49.4918,49.1974,49.2609,50400.0
2010-07-06 15:20:00,85.29,85.55,85.04,85.5,53600.0,49.2321,49.3822,49.0878,49.3533,53600.0
2010-07-06 15:30:00,85.5,85.75,85.35,85.43,63200.0,49.3533,49.4976,49.2667,49.3129,63200.0
2010-07-06 15:40:00,85.39,86.02,85.39,85.54,140800.0,49.2898,49.6534,49.2898,49.3764,140800.0
2010-07-06 15:50:00,85.59,85.85,85.48,85.85,224200.0,49.4052,49.5553,49.3417,49.5553,224200.0
2010-07-07 09:30:00,85.97,86.95,85.97,86.8,22900.0,49.6246,50.1903,49.6246,50.1037,22900.0
2010-07-07 09:40:00,86.8,86.94,86.44,86.54,12900.0,50.1037,50.1845,49.8959,49.9536,12900.0
2010-07-07 09:50:00,86.51,86.91,86.49,86.59,28700.0,49.9363,50.1672,49.9247,49.9825,28700.0
2010-07-07 10:00:00,86.67,87.12,86.58,86.85,26700.0,50.0286,50.2884,49.9767,50.1326,26700.0
2010-07-07 10:10:00,86.85,87.27,86.85,86.97,24000.0,50.1326,50.375,50.1326,50.2018,24000.0
2010-07-07 10:20:00,86.93,87.1,86.81,86.92,14900.0,50.1787,50.2769,50.1095,50.173,14900.0
2010-07-07 10:30:00,86.97,87.46,86.93,87.29,26600.0,50.2018,50.4847,50.1787,50.3865,26600.0
2010-07-07 10:40:00,87.33,87.79,87.12,87.75,25300.0,50.4096,50.6751,50.2884,50.6521,25300.0
2010-07-07 10:50:00,87.81,88.02,87.62,87.94,32100.0,50.6867,50.8079,50.577,50.7617,32100.0
2010-07-07 11:00:00,87.92,88.09,87.84,88.05,36800.0,50.7502,50.8483,50.704,50.8252,36800.0
2010-07-07 11:10:00,88.08,88.2,87.52,87.52,36700.0,50.8425,50.9118,50.5193,50.5193,36700.0
2010-07-07 11:20:00,87.53,87.83,87.51,87.65,26500.0,50.5251,50.6982,50.5135,50.5943,26500.0
2010-07-07 11:30:00,87.64,87.92,87.58,87.82,22500.0,50.5886,50.7502,50.5539,50.6925,22500.0
2010-07-07 11:40:00,87.78,87.78,87.45,87.46,21900.0,50.6694,50.6694,50.4789,50.4847,21900.0
2010-07-07 11:50:00,87.48,87.69,87.45,87.67,19000.0,50.4962,50.6174,50.4789,50.6059,19000.0
2010-07-07 12:00:00,87.69,87.8,87.53,87.73,22500.0,50.6174,50.6809,50.5251,50.6405,22500.0
2010-07-07 12:10:00,87.68,87.92,87.65,87.76,31000.0,50.6117,50.7502,50.5943,50.6578,31000.0
2010-07-07 12:20:00,87.76,88.07,87.74,87.98,31600.0,50.6578,50.8368,50.6463,50.7848,31600.0
2010-07-07 12:30:00,87.99,88.08,87.96,88.06,11700.0,50.7906,50.8425,50.7733,50.831,11700.0
2010-07-07 12:40:00,88.06,88.28,87.95,88.25,18700.0,50.831,50.958,50.7675,50.9407,18700.0
2010-07-07 12:50:00,88.2,88.28,88.01,88.18,16100.0,50.9118,50.958,50.8021,50.9003,16100.0
2010-07-07 13:00:00,88.18,88.39,88.18,88.34,14500.0,50.9003,51.0215,50.9003,50.9926,14500.0
2010-07-07 13:10:00,88.32,88.8,88.25,88.61,22700.0,50.9811,51.2582,50.9407,51.1485,22700.0
2010-07-07 13:20:00,88.59,88.74,88.52,88.7,13500.0,51.1369,51.2235,51.0965,51.2004,13500.0
2010-07-07 13:30:00,88.68,88.68,88.41,88.56,23700.0,51.1889,51.1889,51.033,51.1196,23700.0
2010-07-07 13:40:00,88.5,88.77,88.42,88.76,23700.0,51.085,51.2408,51.0388,51.2351,23700.0
2010-07-07 13:50:00,88.74,88.9,88.6,88.81,33500.0,51.2235,51.3159,51.1427,51.2639,33500.0
2010-07-07 14:00:00,88.82,89.15,88.79,89.09,31400.0,51.2697,51.4602,51.2524,51.4255,31400.0
2010-07-07 14:10:00,89.04,89.17,88.96,89.0,33100.0,51.3967,51.4717,51.3505,51.3736,33100.0
2010-07-07 14:20:00,89.0,89.03,88.85,88.87,17900.0,51.3736,51.3909,51.287,51.2986,17900.0
2010-07-07 14:30:00,88.9,88.98,88.75,88.79,20600.0,51.3159,51.3621,51.2293,51.2524,20600.0
2010-07-07 14:40:00,88.8,89.06,88.75,88.93,30800.0,51.2582,51.4082,51.2293,51.3332,30800.0
2010-07-07 14:50:00,88.89,89.27,88.83,89.26,37200.0,51.3101,51.5295,51.2755,51.5237,37200.0
2010-07-07 15:00:00,89.26,89.26,88.95,89.05,47700.0,51.5237,51.5237,51.3447,51.4025,47700.0
2010-07-07 15:10:00,89.07,89.52,89.04,89.37,56000.0,51.414,51.6738,51.3967,51.5872,56000.0
2010-07-07 15:20:00,89.42,89.69,89.36,89.63,60400.0,51.616,51.7719,51.5814,51.7373,60400.0
2010-07-07 15:30:00,89.69,89.84,89.53,89.8,87900.0,51.7719,51.8585,51.6795,51.8354,87900.0
2010-07-07 15:40:00,89.79,89.92,89.46,89.58,161600.0,51.8296,51.9047,51.6391,51.7084,161600.0
2010-07-07 15:50:00,89.58,90.02,89.53,89.99,340600.0,51.7084,51.9624,51.6795,51.9451,340600.0
2010-07-08 09:30:00,90.83,91.28,90.33,90.89,27700.0,52.4299,52.6897,52.1413,52.4646,27700.0
2010-07-08 09:40:00,90.85,90.92,90.5,90.55,29800.0,52.4415,52.4819,52.2394,52.2683,29800.0
2010-07-08 09:50:00,90.54,90.78,90.53,90.74,62300.0,52.2625,52.4011,52.2568,52.378,62300.0
2010-07-08 10:00:00,90.71,90.9,90.49,90.73,36500.0,52.3607,52.4703,52.2337,52.3722,36500.0
2010-07-08 10:10:00,90.79,90.94,90.6,90.92,27400.0,52.4068,52.4934,52.2972,52.4819,27400.0
2010-07-08 10:20:00,90.92,91.05,90.67,90.73,42500.0,52.4819,52.5569,52.3376,52.3722,42500.0
2010-07-08 10:30:00,90.69,90.69,90.37,90.55,43500.0,52.3491,52.3491,52.1644,52.2683,43500.0
2010-07-08 10:40:00,90.56,90.66,90.33,90.63,48600.0,52.2741,52.3318,52.1413,52.3145,48600.0
2010-07-08 10:50:00,90.62,90.62,90.04,90.13,38200.0,52.3087,52.3087,51.9739,52.0259,38200.0
2010-07-08 11:00:00,90.13,90.22,89.83,90.15,18200.0,52.0259,52.0778,51.8527,52.0374,18200.0
2010-07-08 11:10:00,90.17,90.45,90.07,90.45,33000.0,52.049,52.2106,51.9912,52.2106,33000.0
2010-07-08 11:20:00,90.41,90.65,90.35,90.43,16100.0,52.1875,52.326,52.1529,52.199,16100.0
2010-07-08 11:30:00,90.37,90.77,90.31,90.54,21600.0,52.1644,52.3953,52.1298,52.2625,21600.0
2010-07-08 11:40:00,90.5,90.58,90.28,90.44,22300.0,52.2394,52.2856,52.1125,52.2048,22300.0
2010-07-08 11:50:00,90.45,90.54,90.28,90.51,46300.0,52.2106,52.2625,52.1125,52.2452,46300.0
2010-07-08 12:00:00,90.51,90.7,90.42,90.65,9300.0,52.2452,52.3549,52.1933,52.326,9300.0
2010-07-08 12:10:00,90.62,90.67,90.43,90.66,6600.0,52.3087,52.3376,52.199,52.3318,6600.0
2010-07-08 12:20:00,90.68,90.8,90.51,90.72,30700.0,52.3433,52.4126,52.2452,52.3664,30700.0
2010-07-08 12:30:00,90.68,90.71,90.56,90.6,12200.0,52.3433,52.3607,52.2741,52.2972,12200.0
2010-07-08 12:40:00,90.58,90.6,90.39,90.56,7300.0,52.2856,52.2972,52.176,52.2741,7300.0
2010-07-08 12:50:00,90.6,90.67,90.37,90.43,11500.0,52.2972,52.3376,52.1644,52.199,11500.0
2010-07-08 13:00:00,90.48,90.66,90.39,90.66,14800.0,52.2279,52.3318,52.176,52.3318,14800.0
2010-07-08 13:10:00,90.68,90.76,90.49,90.74,15000.0,52.3433,52.3895,52.2337,52.378,15000.0
2010-07-08 13:20:00,90.7,90.84,90.56,90.57,30100.0,52.3549,52.4357,52.2741,52.2799,30100.0
2010-07-08 13:30:00,90.59,90.72,90.54,90.54,24300.0,52.2914,52.3664,52.2625,52.2625,24300.0
2010-07-08 13:40:00,90.54,90.55,90.34,90.53,35900.0,52.2625,52.2683,52.1471,52.2568,35900.0
2010-07-08 13:50:00,90.51,90.55,90.18,90.3,50900.0,52.2452,52.2683,52.0547,52.124,50900.0
2010-07-08 14:00:00,90.32,90.42,90.03,90.03,21700.0,52.1355,52.1933,51.9681,51.9681,21700.0
2010-07-08 14:10:00,90.08,90.08,89.77,89.96,24300.0,51.997,51.997,51.8181,51.9277,24300.0
2010-07-08 14:20:00,89.94,90.15,89.8,90.07,31300.0,51.9162,52.0374,51.8354,51.9912,31300.0
2010-07-08 14:30:00,90.07,90.18,89.91,89.94,33800.0,51.9912,52.0547,51.8989,51.9162,33800.0
2010-07-08 14:40:00,89.94,90.19,89.9,90.06,30400.0,51.9162,52.0605,51.8931,51.9855,30400.0
2010-07-08 14:50:00,90.08,90.36,89.96,90.34,36700.0,51.997,52.1586,51.9277,52.1471,36700.0
2010-07-08 15:00:00,90.3,90.36,89.96,90.1,47700.0,52.124,52.1586,51.9277,52.0086,47700.0
2010-07-08 15:10:00,90.11,90.42,90.03,90.37,81000.0,52.0143,52.1933,51.9681,52.1644,81000.0
2010-07-08 15:20:00,90.34,90.77,90.34,90.71,49200.0,52.1471,52.3953,52.1471,52.3607,49200.0
2010-07-08 15:30:00,90.74,91.01,90.62,90.94,72800.0,52.378,52.5338,52.3087,52.4934,72800.0
2010-07-08 15:40:00,90.94,91.23,90.71,90.94,101600.0,52.4934,52.6608,52.3607,52.4934,101600.0
2010-07-08 15:50:00,90.97,91.29,90.8,91.27,211200.0,52.5107,52.6955,52.4126,52.6839,211200.0
2010-07-09 09:30:00,91.08,91.87,90.87,91.87,29700.0,52.5742,53.0303,52.453,53.0303,29700.0
2010-07-09 09:40:00,91.76,91.87,91.52,91.62,15200.0,52.9668,53.0303,52.8282,52.8859,15200.0
2010-07-09 09:50:00,91.66,91.82,91.59,91.67,13500.0,52.909,53.0014,52.8686,52.9148,13500.0
2010-07-09 10:00:00,91.7,92.08,91.34,91.49,50200.0,52.9321,53.1515,52.7243,52.8109,50200.0
2010-07-09 10:10:00,91.41,91.89,91.13,91.88,46500.0,52.7647,53.0418,52.6031,53.036,46500.0
2010-07-09 10:20:00,91.9,91.9,91.61,91.74,41300.0,53.0476,53.0476,52.8802,52.9552,41300.0
2010-07-09 10:30:00,91.74,92.0,91.67,91.96,19900.0,52.9552,53.1053,52.9148,53.0822,19900.0
2010-07-09 10:40:00,91.97,92.0,91.67,91.77,9500.0,53.088,53.1053,52.9148,52.9725,9500.0
2010-07-09 10:50:00,91.77,91.99,91.53,91.64,13000.0,52.9725,53.0995,52.834,52.8975,13000.0
2010-07-09 11:00:00,91.64,91.79,91.52,91.52,22000.0,52.8975,52.9841,52.8282,52.8282,22000.0
2010-07-09 11:10:00,91.52,91.67,91.4,91.44,19600.0,52.8282,52.9148,52.759,52.782,19600.0
2010-07-09 11:20:00,91.47,91.52,91.22,91.45,27900.0,52.7994,52.8282,52.6551,52.7878,27900.0
2010-07-09 11:30:00,91.51,91.61,91.46,91.61,10100.0,52.8224,52.8802,52.7936,52.8802,10100.0
2010-07-09 11:40:00,91.6,91.76,91.51,91.62,8600.0,52.8744,52.9668,52.8224,52.8859,8600.0
2010-07-09 11:50:00,91.57,91.57,91.42,91.51,8000.0,52.8571,52.8571,52.7705,52.8224,8000.0
2010-07-09 12:00:00,91.57,91.76,91.45,91.71,28200.0,52.8571,52.9668,52.7878,52.9379,28200.0
2010-07-09 12:10:00,91.76,91.84,91.61,91.84,10200.0,52.9668,53.0129,52.8802,53.0129,10200.0
2010-07-09 12:20:00,91.81,91.93,91.78,91.87,6400.0,52.9956,53.0649,52.9783,53.0303,6400.0
2010-07-09 12:30:00,91.84,91.84,91.68,91.75,21000.0,53.0129,53.0129,52.9206,52.961,21000.0
2010-07-09 12:40:00,91.75,91.86,91.61,91.86,20600.0,52.961,53.0245,52.8802,53.0245,20600.0
2010-07-09 12:50:00,91.87,92.0,91.82,91.87,5400.0,53.0303,53.1053,53.0014,53.0303,5400.0
2010-07-09 13:00:00,91.85,92.05,91.77,92.03,8800.0,53.0187,53.1342,52.9725,53.1226,8800.0
2010-07-09 13:10:00,91.98,92.08,91.9,91.97,8600.0,53.0937,53.1515,53.0476,53.088,8600.0
2010-07-09 13:20:00,91.96,92.04,91.9,91.99,6400.0,53.0822,53.1284,53.0476,53.0995,6400.0
2010-07-09 13:30:00,91.97,92.1,91.97,92.03,12000.0,53.088,53.163,53.088,53.1226,12000.0
2010-07-09 13:40:00,92.03,92.09,91.93,92.06,7700.0,53.1226,53.1572,53.0649,53.1399,7700.0
2010-07-09 13:50:00,92.04,92.18,92.01,92.13,9900.0,53.1284,53.2092,53.1111,53.1803,9900.0
2010-07-09 14:00:00,92.16,92.19,91.92,91.93,17900.0,53.1976,53.215,53.0591,53.0649,17900.0
2010-07-09 14:10:00,91.94,91.99,91.79,91.9,19400.0,53.0707,53.0995,52.9841,53.0476,19400.0
2010-07-09 14:20:00,91.92,91.94,91.79,91.82,15500.0,53.0591,53.0707,52.9841,53.0014,15500.0
2010-07-09 14:30:00,91.81,91.9,91.76,91.81,17600.0,52.9956,53.0476,52.9668,52.9956,17600.0
2010-07-09 14:40:00,91.82,91.95,91.78,91.79,13800.0,53.0014,53.0764,52.9783,52.9841,13800.0
2010-07-09 14:50:00,91.82,92.2,91.82,92.12,25000.0,53.0014,53.2207,53.0014,53.1746,25000.0
2010-07-09 15:00:00,92.13,92.22,92.06,92.07,13700.0,53.1803,53.2323,53.1399,53.1457,13700.0
2010-07-09 15:10:00,92.08,92.34,92.08,92.22,19300.0,53.1515,53.3016,53.1515,53.2323,19300.0
2010-07-09 15:20:00,92.25,92.27,91.93,91.99,32200.0,53.2496,53.2611,53.0649,53.0995,32200.0
2010-07-09 15:30:00,91.99,92.21,91.82,92.11,48600.0,53.0995,53.2265,53.0014,53.1688,48600.0
2010-07-09 15:40:00,92.11,92.29,92.03,92.2,80100.0,53.1688,53.2727,53.1226,53.2207,80100.0
2010-07-09 15:50:00,92.22,92.46,92.04,92.32,139800.0,53.2323,53.3708,53.1284,53.29,139800.0
2010-07-12 09:30:00,92.3,92.52,91.81,92.1,19400.0,53.2785,53.4055,52.9956,53.163,19400.0
2010-07-12 09:40:00,92.08,92.63,91.97,92.58,33200.0,53.1515,53.4689,53.088,53.4401,33200.0
2010-07-12 09:50:00,92.58,92.58,92.34,92.48,18100.0,53.4401,53.4401,53.3016,53.3824,18100.0
2010-07-12 10:00:00,92.45,92.52,92.15,92.22,27700.0,53.365,53.4055,53.1919,53.2323,27700.0
2010-07-12 10:10:00,92.16,92.43,92.1,92.39,30300.0,53.1976,53.3535,53.163,53.3304,30300.0
2010-07-12 10:20:00,92.39,92.39,92.05,92.19,20700.0,53.3304,53.3304,53.1342,53.215,20700.0
2010-07-12 10:30:00,92.17,92.37,92.15,92.36,19600.0,53.2034,53.3189,53.1919,53.3131,19600.0
2010-07-12 10:40:00,92.33,92.44,92.08,92.11,25700.0,53.2958,53.3593,53.1515,53.1688,25700.0
2010-07-12 10:50:00,92.06,92.15,92.02,92.15,16200.0,53.1399,53.1919,53.1168,53.1919,16200.0
2010-07-12 11:00:00,92.11,92.14,91.61,91.63,20800.0,53.1688,53.1861,52.8802,52.8917,20800.0
2010-07-12 11:10:00,91.6,92.06,91.59,91.88,17500.0,52.8744,53.1399,52.8686,53.036,17500.0
2010-07-12 11:20:00,91.83,92.06,91.72,91.96,9900.0,53.0072,53.1399,52.9437,53.0822,9900.0
2010-07-12 11:30:00,91.94,91.95,91.77,91.85,5900.0,53.0707,53.0764,52.9725,53.0187,5900.0
2010-07-12 11:40:00,91.83,91.91,91.8,91.81,10200.0,53.0072,53.0533,52.9898,52.9956,10200.0
2010-07-12 11:50:00,91.79,91.91,91.7,91.89,10100.0,52.9841,53.0533,52.9321,53.0418,10100.0
2010-07-12 12:00:00,91.92,92.66,91.92,92.65,27000.0,53.0591,53.4863,53.0591,53.4805,27000.0
2010-07-12 12:10:00,92.61,92.69,92.58,92.67,8300.0,53.4574,53.5036,53.4401,53.492,8300.0
2010-07-12 12:20:00,92.64,92.83,92.6,92.75,12700.0,53.4747,53.5844,53.4516,53.5382,12700.0
2010-07-12 12:30:00,92.73,93.09,92.65,93.09,13300.0,53.5267,53.7345,53.4805,53.7345,13300.0
2010-07-12 12:40:00,93.09,93.1,92.6,92.63,12400.0,53.7345,53.7402,53.4516,53.4689,12400.0
2010-07-12 12:50:00,92.61,92.83,92.45,92.46,11500.0,53.4574,53.5844,53.365,53.3708,11500.0
2010-07-12 13:00:00,92.41,92.67,92.34,92.65,14700.0,53.342,53.492,53.3016,53.4805,14700.0
2010-07-12 13:10:00,92.64,92.93,92.63,92.83,4200.0,53.4747,53.6421,53.4689,53.5844,4200.0
2010-07-12 13:20:00,92.81,92.82,92.72,92.8,2900.0,53.5729,53.5786,53.5209,53.5671,2900.0
2010-07-12 13:30:00,92.8,92.99,92.75,92.83,7700.0,53.5671,53.6768,53.5382,53.5844,7700.0
2010-07-12 13:40:00,92.82,92.83,92.7,92.79,6700.0,53.5786,53.5844,53.5094,53.5613,6700.0
2010-07-12 13:50:00,92.82,92.96,92.8,92.88,6800.0,53.5786,53.6594,53.5671,53.6133,6800.0
2010-07-12 14:00:00,92.88,92.89,92.76,92.79,13600.0,53.6133,53.619,53.544,53.5613,13600.0
2010-07-12 14:10:00,92.79,92.88,92.61,92.67,10700.0,53.5613,53.6133,53.4574,53.492,10700.0
2010-07-12 14:20:00,92.67,92.76,92.57,92.64,8800.0,53.492,53.544,53.4343,53.4747,8800.0
2010-07-12 14:30:00,92.63,92.78,92.43,92.77,10200.0,53.4689,53.5555,53.3535,53.5498,10200.0
2010-07-12 14:40:00,92.75,92.92,92.7,92.81,10400.0,53.5382,53.6363,53.5094,53.5729,10400.0
2010-07-12 14:50:00,92.83,92.83,92.6,92.66,32300.0,53.5844,53.5844,53.4516,53.4863,32300.0
2010-07-12 15:00:00,92.67,92.73,92.48,92.57,38500.0,53.492,53.5267,53.3824,53.4343,38500.0
2010-07-12 15:10:00,92.56,92.86,92.52,92.72,47800.0,53.4285,53.6017,53.4055,53.5209,47800.0
2010-07-12 15:20:00,92.7,92.88,92.68,92.82,23900.0,53.5094,53.6133,53.4978,53.5786,23900.0
2010-07-12 15:30:00,92.8,92.94,92.68,92.94,32600.0,53.5671,53.6479,53.4978,53.6479,32600.0
2010-07-12 15:40:00,92.91,93.01,92.75,92.9,65400.0,53.6306,53.6883,53.5382,53.6248,65400.0
2010-07-12 15:50:00,92.9,92.9,92.71,92.88,94800.0,53.6248,53.6248,53.5151,53.6133,94800.0
2010-07-13 09:30:00,93.55,94.3,93.55,94.1,19400.0,54.0,54.4329,54.0,54.3175,19400.0
2010-07-13 09:40:00,94.11,94.31,93.91,94.24,13400.0,54.3233,54.4387,54.2078,54.3983,13400.0
2010-07-13 09:50:00,94.21,94.49,94.12,94.4,23200.0,54.381,54.5426,54.329,54.4906,23200.0
2010-07-13 10:00:00,94.43,94.63,94.41,94.5,29300.0,54.508,54.6234,54.4964,54.5484,29300.0
2010-07-13 10:10:00,94.5,94.54,94.36,94.43,23100.0,54.5484,54.5715,54.4676,54.508,23100.0
2010-07-13 10:20:00,94.47,94.72,94.43,94.48,36900.0,54.5311,54.6754,54.508,54.5368,36900.0
2010-07-13 10:30:00,94.44,94.44,94.2,94.44,8200.0,54.5137,54.5137,54.3752,54.5137,8200.0
2010-07-13 10:40:00,94.45,94.46,94.32,94.42,22600.0,54.5195,54.5253,54.4445,54.5022,22600.0
2010-07-13 10:50:00,94.44,94.5,94.28,94.28,25700.0,54.5137,54.5484,54.4214,54.4214,25700.0
2010-07-13 11:00:00,94.32,94.72,94.27,94.72,11100.0,54.4445,54.6754,54.4156,54.6754,11100.0
2010-07-13 11:10:00,94.73,94.94,94.66,94.77,41500.0,54.6811,54.8024,54.6407,54.7042,41500.0
2010-07-13 11:20:00,94.77,94.91,94.64,94.86,14800.0,54.7042,54.785,54.6292,54.7562,14800.0
2010-07-13 11:30:00,94.84,95.1,94.79,95.02,18600.0,54.7446,54.8947,54.7158,54.8485,18600.0
2010-07-13 11:40:00,95.05,95.15,94.76,94.76,14600.0,54.8658,54.9236,54.6985,54.6985,14600.0
2010-07-13 11:50:00,94.79,94.89,94.68,94.76,13200.0,54.7158,54.7735,54.6523,54.6985,13200.0
2010-07-13 12:00:00,94.76,94.96,94.69,94.95,33400.0,54.6985,54.8139,54.658,54.8081,33400.0
2010-07-13 12:10:00,94.93,95.2,94.93,95.12,7800.0,54.7966,54.9524,54.7966,54.9063,7800.0
2010-07-13 12:20:00,95.14,95.16,94.98,95.14,19000.0,54.9178,54.9293,54.8254,54.9178,19000.0
2010-07-13 12:30:00,95.13,95.21,95.07,95.15,7700.0,54.912,54.9582,54.8774,54.9236,7700.0
2010-07-13 12:40:00,95.13,95.14,94.85,94.95,24100.0,54.912,54.9178,54.7504,54.8081,24100.0
2010-07-13 12:50:00,94.9,95.0,94.82,94.86,27200.0,54.7793,54.837,54.7331,54.7562,27200.0
2010-07-13 13:00:00,94.82,95.0,94.76,94.92,16900.0,54.7331,54.837,54.6985,54.7908,16900.0
2010-07-13 13:10:00,94.93,94.93,94.58,94.61,20400.0,54.7966,54.7966,54.5945,54.6119,20400.0
2010-07-13 13:20:00,94.59,94.75,94.56,94.71,9600.0,54.6003,54.6927,54.583,54.6696,9600.0
2010-07-13 13:30:00,94.7,94.86,94.61,94.86,21000.0,54.6638,54.7562,54.6119,54.7562,21000.0
2010-07-13 13:40:00,94.86,94.94,94.74,94.81,26300.0,54.7562,54.8024,54.6869,54.7273,26300.0
2010-07-13 13:50:00,94.79,94.96,94.74,94.87,16000.0,54.7158,54.8139,54.6869,54.7619,16000.0
2010-07-13 14:00:00,94.87,95.15,94.87,95.05,34500.0,54.7619,54.9236,54.7619,54.8658,34500.0
2010-07-13 14:10:00,95.03,95.24,95.02,95.09,26700.0,54.8543,54.9755,54.8485,54.8889,26700.0
2010-07-13 14:20:00,95.11,95.15,94.92,95.0,50300.0,54.9005,54.9236,54.7908,54.837,50300.0
2010-07-13 14:30:00,95.04,95.13,95.01,95.1,17300.0,54.8601,54.912,54.8428,54.8947,17300.0
2010-07-13 14:40:00,95.12,95.24,95.05,95.22,30700.0,54.9063,54.9755,54.8658,54.964,30700.0
2010-07-13 14:50:00,95.24,95.37,95.1,95.31,32000.0,54.9755,55.0506,54.8947,55.0159,32000.0
2010-07-13 15:00:00,95.31,95.49,95.3,95.38,30200.0,55.0159,55.1198,55.0102,55.0563,30200.0
2010-07-13 15:10:00,95.38,95.61,95.31,95.57,48500.0,55.0563,55.1891,55.0159,55.166,48500.0
2010-07-13 15:20:00,95.58,95.59,95.34,95.49,51900.0,55.1718,55.1776,55.0332,55.1198,51900.0
2010-07-13 15:30:00,95.51,95.56,95.34,95.53,47600.0,55.1314,55.1602,55.0332,55.1429,47600.0
2010-07-13 15:40:00,95.51,95.81,95.47,95.67,95900.0,55.1314,55.3045,55.1083,55.2237,95900.0
2010-07-13 15:50:00,95.7,95.82,95.37,95.44,237200.0,55.241,55.3103,55.0506,55.091,237200.0
2010-07-14 09:30:00,94.89,95.11,94.72,94.94,31300.0,54.7735,54.9005,54.6754,54.8024,31300.0
2010-07-14 09:40:00,94.92,95.16,94.86,95.09,21200.0,54.7908,54.9293,54.7562,54.8889,21200.0
2010-07-14 09:50:00,95.11,95.11,94.44,94.56,32300.0,54.9005,54.9005,54.5137,54.583,32300.0
2010-07-14 10:00:00,94.54,94.92,94.38,94.9,31800.0,54.5715,54.7908,54.4791,54.7793,31800.0
2010-07-14 10:10:00,94.91,94.98,94.64,94.8,29000.0,54.785,54.8254,54.6292,54.7215,29000.0
2010-07-14 10:20:00,94.8,95.05,94.77,94.86,28000.0,54.7215,54.8658,54.7042,54.7562,28000.0
2010-07-14 10:30:00,94.86,94.89,94.63,94.68,31800.0,54.7562,54.7735,54.6234,54.6523,31800.0
2010-07-14 10:40:00,94.71,95.21,94.69,95.15,39000.0,54.6696,54.9582,54.658,54.9236,39000.0
2010-07-14 10:50:00,95.15,95.29,94.96,95.29,30000.0,54.9236,55.0044,54.8139,55.0044,30000.0
2010-07-14 11:00:00,95.29,95.45,95.12,95.36,31400.0,55.0044,55.0967,54.9063,55.0448,31400.0
2010-07-14 11:10:00,95.38,95.54,95.15,95.5,31100.0,55.0563,55.1487,54.9236,55.1256,31100.0
2010-07-14 11:20:00,95.56,95.84,95.52,95.72,29600.0,55.1602,55.3219,55.1371,55.2526,29600.0
2010-07-14 11:30:00,95.72,95.88,95.67,95.8,27700.0,55.2526,55.345,55.2237,55.2988,27700.0
2010-07-14 11:40:00,95.79,95.99,95.7,95.86,24400.0,55.293,55.4084,55.241,55.3334,24400.0
2010-07-14 11:50:00,95.85,96.0,95.81,95.89,20300.0,55.3276,55.4142,55.3045,55.3507,20300.0
2010-07-14 12:00:00,95.89,95.95,95.75,95.93,20100.0,55.3507,55.3854,55.2699,55.3738,20100.0
2010-07-14 12:10:00,95.96,96.14,95.86,96.04,17400.0,55.3911,55.495,55.3334,55.4373,17400.0
2010-07-14 12:20:00,96.0,96.12,95.93,96.07,16800.0,55.4142,55.4835,55.3738,55.4546,16800.0
2010-07-14 12:30:00,96.04,96.22,96.01,96.12,19100.0,55.4373,55.5412,55.42,55.4835,19100.0
2010-07-14 12:40:00,96.09,96.11,95.93,95.94,15600.0,55.4662,55.4777,55.3738,55.3796,15600.0
2010-07-14 12:50:00,95.93,95.96,95.7,95.76,18600.0,55.3738,55.3911,55.241,55.2757,18600.0
2010-07-14 13:00:00,95.78,95.82,95.58,95.75,20700.0,55.2872,55.3103,55.1718,55.2699,20700.0
2010-07-14 13:10:00,95.73,95.81,95.67,95.68,19000.0,55.2584,55.3045,55.2237,55.2295,19000.0
2010-07-14 13:20:00,95.66,95.74,95.55,95.62,12600.0,55.218,55.2641,55.1545,55.1949,12600.0
2010-07-14 13:30:00,95.62,95.71,95.55,95.56,16100.0,55.1949,55.2468,55.1545,55.1602,16100.0
2010-07-14 13:40:00,95.55,95.62,95.32,95.32,14800.0,55.1545,55.1949,55.0217,55.0217,14800.0
2010-07-14 13:50:00,95.29,95.3,95.07,95.28,24600.0,55.0044,55.0102,54.8774,54.9986,24600.0
2010-07-14 14:00:00,95.29,95.36,94.86,95.09,51600.0,55.0044,55.0448,54.7562,54.8889,51600.0
2010-07-14 14:10:00,95.1,95.18,94.87,95.02,27400.0,54.8947,54.9409,54.7619,54.8485,27400.0
2010-07-14 14:20:00,95.04,95.09,94.71,94.85,22800.0,54.8601,54.8889,54.6696,54.7504,22800.0
2010-07-14 14:30:00,94.81,95.1,94.76,94.89,25500.0,54.7273,54.8947,54.6985,54.7735,25500.0
2010-07-14 14:40:00,94.88,95.12,94.83,95.08,21300.0,54.7677,54.9063,54.7389,54.8832,21300.0
2010-07-14 14:50:00,95.08,95.23,95.01,95.11,22200.0,54.8832,54.9698,54.8428,54.9005,22200.0
2010-07-14 15:00:00,95.14,95.27,95.03,95.09,19400.0,54.9178,54.9928,54.8543,54.8889,19400.0
2010-07-14 15:10:00,95.11,95.47,94.97,95.33,38300.0,54.9005,55.1083,54.8197,55.0275,38300.0
2010-07-14 15:20:00,95.34,95.66,95.28,95.53,28200.0,55.0332,55.218,54.9986,55.1429,28200.0
2010-07-14 15:30:00,95.5,95.53,95.21,95.23,41400.0,55.1256,55.1429,54.9582,54.9698,41400.0
2010-07-14 15:40:00,95.24,95.49,94.96,95.46,70500.0,54.9755,55.1198,54.8139,55.1025,70500.0
2010-07-14 15:50:00,95.49,95.56,95.3,95.48,145600.0,55.1198,55.1602,55.0102,55.1141,145600.0
2010-07-15 09:30:00,95.54,95.71,95.29,95.32,19200.0,55.1487,55.2468,55.0044,55.0217,19200.0
2010-07-15 09:40:00,95.38,95.38,95.05,95.23,10400.0,55.0563,55.0563,54.8658,54.9698,10400.0
2010-07-15 09:50:00,95.27,95.31,95.0,95.16,15400.0,54.9928,55.0159,54.837,54.9293,15400.0
2010-07-15 10:00:00,95.12,95.12,94.24,94.44,26300.0,54.9063,54.9063,54.3983,54.5137,26300.0
2010-07-15 10:10:00,94.4,94.4,93.71,93.82,25400.0,54.4906,54.4906,54.0924,54.1559,25400.0
2010-07-15 10:20:00,93.84,94.2,93.69,94.18,10800.0,54.1674,54.3752,54.0808,54.3637,10800.0
2010-07-15 10:30:00,94.17,94.19,93.85,94.11,9500.0,54.3579,54.3694,54.1732,54.3233,9500.0
2010-07-15 10:40:00,94.01,94.01,93.75,93.96,9500.0,54.2655,54.2655,54.1154,54.2367,9500.0
2010-07-15 10:50:00,93.97,93.97,93.74,93.76,10700.0,54.2424,54.2424,54.1097,54.1212,10700.0
2010-07-15 11:00:00,93.85,93.88,93.51,93.58,20800.0,54.1732,54.1905,53.9769,54.0173,20800.0
2010-07-15 11:10:00,93.67,94.03,93.6,94.01,11100.0,54.0693,54.2771,54.0289,54.2655,11100.0
2010-07-15 11:20:00,94.01,94.24,94.0,94.17,18700.0,54.2655,54.3983,54.2598,54.3579,18700.0
2010-07-15 11:30:00,94.14,94.19,93.96,94.18,11500.0,54.3406,54.3694,54.2367,54.3637,11500.0
2010-07-15 11:40:00,94.2,94.2,94.0,94.07,13600.0,54.3752,54.3752,54.2598,54.3002,13600.0
2010-07-15 11:50:00,94.05,94.23,93.91,93.91,7400.0,54.2886,54.3925,54.2078,54.2078,7400.0
2010-07-15 12:00:00,93.89,94.01,93.78,93.79,13900.0,54.1963,54.2655,54.1328,54.1385,13900.0
2010-07-15 12:10:00,93.79,94.01,93.79,93.87,16600.0,54.1385,54.2655,54.1385,54.1847,16600.0
2010-07-15 12:20:00,93.85,93.89,93.7,93.87,7100.0,54.1732,54.1963,54.0866,54.1847,7100.0
2010-07-15 12:30:00,93.83,93.97,93.8,93.88,17200.0,54.1616,54.2424,54.1443,54.1905,17200.0
2010-07-15 12:40:00,93.91,93.92,93.75,93.89,9100.0,54.2078,54.2136,54.1154,54.1963,9100.0
2010-07-15 12:50:00,93.92,94.12,93.91,93.97,9000.0,54.2136,54.329,54.2078,54.2424,9000.0
2010-07-15 13:00:00,93.97,94.43,93.97,94.29,15200.0,54.2424,54.508,54.2424,54.4272,15200.0
2010-07-15 13:10:00,94.29,94.55,94.21,94.55,14100.0,54.4272,54.5772,54.381,54.5772,14100.0
2010-07-15 13:20:00,94.58,94.78,94.52,94.61,12100.0,54.5945,54.71,54.5599,54.6119,12100.0
2010-07-15 13:30:00,94.61,94.7,94.44,94.58,26400.0,54.6119,54.6638,54.5137,54.5945,26400.0
2010-07-15 13:40:00,94.57,94.63,94.46,94.58,38100.0,54.5888,54.6234,54.5253,54.5945,38100.0
2010-07-15 13:50:00,94.57,94.57,94.28,94.3,24200.0,54.5888,54.5888,54.4214,54.4329,24200.0
2010-07-15 14:00:00,94.3,94.61,94.12,94.13,27600.0,54.4329,54.6119,54.329,54.3348,27600.0
2010-07-15 14:10:00,94.13,94.24,94.09,94.2,30800.0,54.3348,54.3983,54.3117,54.3752,30800.0
2010-07-15 14:20:00,94.22,94.35,94.01,94.28,32900.0,54.3867,54.4618,54.2655,54.4214,32900.0
2010-07-15 14:30:00,94.29,94.49,94.29,94.42,9600.0,54.4272,54.5426,54.4272,54.5022,9600.0
2010-07-15 14:40:00,94.44,94.51,94.31,94.45,16300.0,54.5137,54.5541,54.4387,54.5195,16300.0
2010-07-15 14:50:00,94.47,94.53,94.26,94.31,24400.0,54.5311,54.5657,54.4098,54.4387,24400.0
2010-07-15 15:00:00,94.31,94.45,94.09,94.16,36300.0,54.4387,54.5195,54.3117,54.3521,36300.0
2010-07-15 15:10:00,94.15,94.15,93.76,93.91,32700.0,54.3463,54.3463,54.1212,54.2078,32700.0
2010-07-15 15:20:00,93.94,94.11,93.69,94.09,31800.0,54.2251,54.3233,54.0808,54.3117,31800.0
2010-07-15 15:30:00,94.17,94.62,94.07,94.48,76300.0,54.3579,54.6176,54.3002,54.5368,76300.0
2010-07-15 15:40:00,94.48,94.95,94.35,94.64,111100.0,54.5368,54.8081,54.4618,54.6292,111100.0
2010-07-15 15:50:00,94.67,95.0,94.55,94.62,198800.0,54.6465,54.837,54.5772,54.6176,198800.0
2010-07-16 09:30:00,93.86,94.29,93.75,93.96,116400.0,54.1789,54.4272,54.1154,54.2367,116400.0
2010-07-16 09:40:00,93.91,94.25,93.49,93.72,29700.0,54.2078,54.4041,53.9654,54.0981,29700.0
2010-07-16 09:50:00,93.77,93.86,92.97,93.03,47900.0,54.127,54.1789,53.6652,53.6998,47900.0
2010-07-16 10:00:00,93.01,93.21,92.53,92.74,38200.0,53.6883,53.8037,53.4112,53.5324,38200.0
2010-07-16 10:10:00,92.69,92.99,92.66,92.98,30700.0,53.5036,53.6768,53.4863,53.671,30700.0
2010-07-16 10:20:00,92.97,93.08,92.8,93.05,20400.0,53.6652,53.7287,53.5671,53.7114,20400.0
2010-07-16 10:30:00,93.04,93.1,92.79,92.88,34800.0,53.7056,53.7402,53.5613,53.6133,34800.0
2010-07-16 10:40:00,92.82,93.22,92.64,93.16,22900.0,53.5786,53.8095,53.4747,53.7749,22900.0
2010-07-16 10:50:00,93.16,93.3,93.01,93.2,41500.0,53.7749,53.8557,53.6883,53.798,41500.0
2010-07-16 11:00:00,93.21,93.24,93.04,93.08,30700.0,53.8037,53.8211,53.7056,53.7287,30700.0
2010-07-16 11:10:00,93.07,93.29,92.99,93.14,13300.0,53.7229,53.8499,53.6768,53.7633,13300.0
2010-07-16 11:20:00,93.11,93.11,92.72,93.01,26600.0,53.746,53.746,53.5209,53.6883,26600.0
2010-07-16 11:30:00,93.01,93.04,92.7,92.94,37300.0,53.6883,53.7056,53.5094,53.6479,37300.0
2010-07-16 11:40:00,92.9,92.95,92.65,92.8,24000.0,53.6248,53.6537,53.4805,53.5671,24000.0
2010-07-16 11:50:00,92.82,92.9,92.56,92.82,23300.0,53.5786,53.6248,53.4285,53.5786,23300.0
2010-07-16 12:00:00,92.81,92.85,92.63,92.76,21500.0,53.5729,53.5959,53.4689,53.544,21500.0
2010-07-16 12:10:00,92.76,92.87,92.46,92.54,41300.0,53.544,53.6075,53.3708,53.417,41300.0
2010-07-16 12:20:00,92.56,92.73,92.5,92.69,18700.0,53.4285,53.5267,53.3939,53.5036,18700.0
2010-07-16 12:30:00,92.68,92.77,92.53,92.58,24500.0,53.4978,53.5498,53.4112,53.4401,24500.0
2010-07-16 12:40:00,92.62,92.67,92.47,92.54,21900.0,53.4632,53.492,53.3766,53.417,21900.0
2010-07-16 12:50:00,92.53,92.59,92.43,92.5,20000.0,53.4112,53.4459,53.3535,53.3939,20000.0
2010-07-16 13:00:00,92.49,92.7,92.48,92.67,27600.0,53.3881,53.5094,53.3824,53.492,27600.0
2010-07-16 13:10:00,92.64,92.68,92.5,92.64,16500.0,53.4747,53.4978,53.3939,53.4747,16500.0
2010-07-16 13:20:00,92.62,92.65,92.39,92.52,20700.0,53.4632,53.4805,53.3304,53.4055,20700.0
2010-07-16 13:30:00,92.47,92.76,92.44,92.6,16500.0,53.3766,53.544,53.3593,53.4516,16500.0
2010-07-16 13:40:00,92.63,92.63,92.35,92.49,32600.0,53.4689,53.4689,53.3073,53.3881,32600.0
2010-07-16 13:50:00,92.48,92.53,92.26,92.35,17200.0,53.3824,53.4112,53.2554,53.3073,17200.0
2010-07-16 14:00:00,92.33,92.46,92.27,92.44,20900.0,53.2958,53.3708,53.2611,53.3593,20900.0
2010-07-16 14:10:00,92.41,92.47,92.05,92.05,18000.0,53.342,53.3766,53.1342,53.1342,18000.0
2010-07-16 14:20:00,92.07,92.13,91.94,91.98,33500.0,53.1457,53.1803,53.0707,53.0937,33500.0
2010-07-16 14:30:00,91.96,92.05,91.78,91.85,30700.0,53.0822,53.1342,52.9783,53.0187,30700.0
2010-07-16 14:40:00,91.85,91.98,91.68,91.71,24900.0,53.0187,53.0937,52.9206,52.9379,24900.0
2010-07-16 14:50:00,91.7,91.76,91.53,91.59,41600.0,52.9321,52.9668,52.834,52.8686,41600.0
2010-07-16 15:00:00,91.6,91.77,91.53,91.57,47400.0,52.8744,52.9725,52.834,52.8571,47400.0
2010-07-16 15:10:00,91.56,91.58,91.31,91.31,57500.0,52.8513,52.8629,52.707,52.707,57500.0
2010-07-16 15:20:00,91.31,91.38,90.93,91.07,86500.0,52.707,52.7474,52.4877,52.5685,86500.0
2010-07-16 15:30:00,91.1,91.68,91.06,91.52,83500.0,52.5858,52.9206,52.5627,52.8282,83500.0
2010-07-16 15:40:00,91.52,91.66,91.1,91.2,140900.0,52.8282,52.909,52.5858,52.6435,140900.0
2010-07-16 15:50:00,91.2,91.74,91.17,91.44,277000.0,52.6435,52.9552,52.6262,52.782,277000.0
2010-07-19 09:30:00,91.38,91.83,91.02,91.05,35600.0,52.7474,53.0072,52.5396,52.5569,35600.0
2010-07-19 09:40:00,91.03,91.57,90.94,91.35,26100.0,52.5454,52.8571,52.4934,52.7301,26100.0
2010-07-19 09:50:00,91.27,91.69,91.26,91.56,19900.0,52.6839,52.9264,52.6781,52.8513,19900.0
2010-07-19 10:00:00,91.54,91.56,90.88,90.95,45200.0,52.8398,52.8513,52.4588,52.4992,45200.0
2010-07-19 10:10:00,90.9,91.17,90.5,90.6,24500.0,52.4703,52.6262,52.2394,52.2972,24500.0
2010-07-19 10:20:00,90.58,90.73,90.2,90.24,16500.0,52.2856,52.3722,52.0663,52.0894,16500.0
2010-07-19 10:30:00,90.27,90.66,90.26,90.35,26400.0,52.1067,52.3318,52.1009,52.1529,26400.0
2010-07-19 10:40:00,90.37,90.75,90.27,90.54,44600.0,52.1644,52.3838,52.1067,52.2625,44600.0
2010-07-19 10:50:00,90.52,90.74,90.3,90.63,24300.0,52.251,52.378,52.124,52.3145,24300.0
2010-07-19 11:00:00,90.61,90.96,90.56,90.69,16100.0,52.3029,52.505,52.2741,52.3491,16100.0
2010-07-19 11:10:00,90.71,91.1,90.67,90.97,26800.0,52.3607,52.5858,52.3376,52.5107,26800.0
2010-07-19 11:20:00,90.96,91.33,90.83,91.01,20400.0,52.505,52.7185,52.4299,52.5338,20400.0
2010-07-19 11:30:00,91.06,91.07,90.74,90.8,17400.0,52.5627,52.5685,52.378,52.4126,17400.0
2010-07-19 11:40:00,90.78,91.12,90.76,91.1,20200.0,52.4011,52.5973,52.3895,52.5858,20200.0
2010-07-19 11:50:00,91.12,91.41,91.12,91.36,9600.0,52.5973,52.7647,52.5973,52.7359,9600.0
2010-07-19 12:00:00,91.4,91.43,91.14,91.43,10400.0,52.759,52.7763,52.6089,52.7763,10400.0
2010-07-19 12:10:00,91.34,91.53,91.27,91.48,7600.0,52.7243,52.834,52.6839,52.8051,7600.0
2010-07-19 12:20:00,91.48,91.64,91.43,91.6,10300.0,52.8051,52.8975,52.7763,52.8744,10300.0
2010-07-19 12:30:00,91.57,91.57,91.39,91.4,12400.0,52.8571,52.8571,52.7532,52.759,12400.0
2010-07-19 12:40:00,91.4,91.78,91.4,91.78,18700.0,52.759,52.9783,52.759,52.9783,18700.0
2010-07-19 12:50:00,91.79,91.99,91.69,91.98,13600.0,52.9841,53.0995,52.9264,53.0937,13600.0
2010-07-19 13:00:00,92.0,92.0,91.73,91.84,9400.0,53.1053,53.1053,52.9494,53.0129,9400.0
2010-07-19 13:10:00,91.86,91.86,91.63,91.63,5900.0,53.0245,53.0245,52.8917,52.8917,5900.0
2010-07-19 13:20:00,91.64,91.82,91.62,91.63,8200.0,52.8975,53.0014,52.8859,52.8917,8200.0
2010-07-19 13:30:00,91.69,91.9,91.69,91.69,6400.0,52.9264,53.0476,52.9264,52.9264,6400.0
2010-07-19 13:40:00,91.7,91.74,91.46,91.59,9600.0,52.9321,52.9552,52.7936,52.8686,9600.0
2010-07-19 13:50:00,91.58,91.66,91.5,91.57,17700.0,52.8629,52.909,52.8167,52.8571,17700.0
2010-07-19 14:00:00,91.6,91.85,91.55,91.76,12700.0,52.8744,53.0187,52.8455,52.9668,12700.0
2010-07-19 14:10:00,91.79,92.09,91.79,92.08,12700.0,52.9841,53.1572,52.9841,53.1515,12700.0
2010-07-19 14:20:00,92.08,92.11,91.93,91.97,7500.0,53.1515,53.1688,53.0649,53.088,7500.0
2010-07-19 14:30:00,91.97,92.11,91.94,92.11,9400.0,53.088,53.1688,53.0707,53.1688,9400.0
2010-07-19 14:40:00,92.1,92.35,92.1,92.35,17800.0,53.163,53.3073,53.163,53.3073,17800.0
2010-07-19 14:50:00,92.32,92.42,92.2,92.23,11800.0,53.29,53.3477,53.2207,53.2381,11800.0
2010-07-19 15:00:00,92.25,92.57,92.23,92.5,22600.0,53.2496,53.4343,53.2381,53.3939,22600.0
2010-07-19 15:10:00,92.5,92.61,92.35,92.45,19400.0,53.3939,53.4574,53.3073,53.365,19400.0
2010-07-19 15:20:00,92.42,92.46,92.14,92.24,21200.0,53.3477,53.3708,53.1861,53.2438,21200.0
2010-07-19 15:30:00,92.22,92.35,91.98,92.08,40000.0,53.2323,53.3073,53.0937,53.1515,40000.0
2010-07-19 15:40:00,92.08,92.31,91.94,92.12,66600.0,53.1515,53.2842,53.0707,53.1746,66600.0
2010-07-19 15:50:00,92.17,92.38,92.04,92.27,132000.0,53.2034,53.3246,53.1284,53.2611,132000.0
2010-07-20 09:30:00,90.87,91.08,90.51,91.08,19200.0,52.453,52.5742,52.2452,52.5742,19200.0
2010-07-20 09:40:00,90.92,91.36,90.86,91.17,25900.0,52.4819,52.7359,52.4472,52.6262,25900.0
2010-07-20 09:50:00,91.22,91.43,91.21,91.29,11700.0,52.6551,52.7763,52.6493,52.6955,11700.0
2010-07-20 10:00:00,91.25,91.35,90.97,91.11,19100.0,52.6724,52.7301,52.5107,52.5916,19100.0
2010-07-20 10:10:00,91.17,91.34,90.92,91.33,33400.0,52.6262,52.7243,52.4819,52.7185,33400.0
2010-07-20 10:20:00,91.29,91.69,91.28,91.63,49600.0,52.6955,52.9264,52.6897,52.8917,49600.0
2010-07-20 10:30:00,91.59,91.8,91.44,91.65,43600.0,52.8686,52.9898,52.782,52.9033,43600.0
2010-07-20 10:40:00,91.67,91.94,91.6,91.83,24500.0,52.9148,53.0707,52.8744,53.0072,24500.0
2010-07-20 10:50:00,91.82,92.19,91.8,92.16,35700.0,53.0014,53.215,52.9898,53.1976,35700.0
2010-07-20 11:00:00,92.18,92.6,92.14,92.58,24500.0,53.2092,53.4516,53.1861,53.4401,24500.0
2010-07-20 11:10:00,92.57,92.95,92.54,92.84,42400.0,53.4343,53.6537,53.417,53.5902,42400.0
2010-07-20 11:20:00,92.86,92.94,92.75,92.82,11600.0,53.6017,53.6479,53.5382,53.5786,11600.0
2010-07-20 11:30:00,92.82,93.01,92.66,92.73,15400.0,53.5786,53.6883,53.4863,53.5267,15400.0
2010-07-20 11:40:00,92.67,92.94,92.52,92.93,16200.0,53.492,53.6479,53.4055,53.6421,16200.0
2010-07-20 11:50:00,92.96,92.98,92.7,92.86,46500.0,53.6594,53.671,53.5094,53.6017,46500.0
2010-07-20 12:00:00,92.86,93.03,92.76,92.89,17200.0,53.6017,53.6998,53.544,53.619,17200.0
2010-07-20 12:10:00,92.93,92.97,92.65,92.77,20200.0,53.6421,53.6652,53.4805,53.5498,20200.0
2010-07-20 12:20:00,92.74,92.98,92.72,92.87,9000.0,53.5324,53.671,53.5209,53.6075,9000.0
2010-07-20 12:30:00,92.9,92.97,92.66,92.66,11300.0,53.6248,53.6652,53.4863,53.4863,11300.0
2010-07-20 12:40:00,92.59,92.9,92.55,92.82,13500.0,53.4459,53.6248,53.4228,53.5786,13500.0
2010-07-20 12:50:00,92.78,93.04,92.68,93.04,9900.0,53.5555,53.7056,53.4978,53.7056,9900.0
2010-07-20 13:00:00,93.05,93.31,93.05,93.22,27800.0,53.7114,53.8615,53.7114,53.8095,27800.0
2010-07-20 13:10:00,93.21,93.36,92.95,93.28,24000.0,53.8037,53.8903,53.6537,53.8441,24000.0
2010-07-20 13:20:00,93.32,93.42,93.16,93.24,10300.0,53.8672,53.925,53.7749,53.8211,10300.0
2010-07-20 13:30:00,93.24,93.82,93.2,93.82,27500.0,53.8211,54.1559,53.798,54.1559,27500.0
2010-07-20 13:40:00,93.82,93.89,93.66,93.7,33100.0,54.1559,54.1963,54.0635,54.0866,33100.0
2010-07-20 13:50:00,93.73,94.07,93.67,93.87,16500.0,54.1039,54.3002,54.0693,54.1847,16500.0
2010-07-20 14:00:00,93.85,93.85,93.53,93.61,17700.0,54.1732,54.1732,53.9885,54.0346,17700.0
2010-07-20 14:10:00,93.57,93.63,93.39,93.48,12800.0,54.0115,54.0462,53.9076,53.9596,12800.0
2010-07-20 14:20:00,93.45,93.48,93.24,93.33,25700.0,53.9423,53.9596,53.8211,53.873,25700.0
2010-07-20 14:30:00,93.33,93.58,93.31,93.4,21200.0,53.873,54.0173,53.8615,53.9134,21200.0
2010-07-20 14:40:00,93.43,93.63,93.28,93.54,25200.0,53.9307,54.0462,53.8441,53.9942,25200.0
2010-07-20 14:50:00,93.58,93.83,93.48,93.48,25300.0,54.0173,54.1616,53.9596,53.9596,25300.0
2010-07-20 15:00:00,93.53,93.77,93.35,93.71,48500.0,53.9885,54.127,53.8846,54.0924,48500.0
2010-07-20 15:10:00,93.67,94.12,93.66,93.95,36700.0,54.0693,54.329,54.0635,54.2309,36700.0
2010-07-20 15:20:00,93.92,94.33,93.9,94.25,49700.0,54.2136,54.4502,54.202,54.4041,49700.0
2010-07-20 15:30:00,94.24,94.47,94.1,94.11,60800.0,54.3983,54.5311,54.3175,54.3233,60800.0
2010-07-20 15:40:00,94.11,94.47,93.99,94.45,91900.0,54.3233,54.5311,54.254,54.5195,91900.0
2010-07-20 15:50:00,94.48,94.53,94.16,94.35,167200.0,54.5368,54.5657,54.3521,54.4618,167200.0
2010-07-21 09:30:00,95.36,95.36,94.65,94.73,26200.0,55.0448,55.0448,54.635,54.6811,26200.0
2010-07-21 09:40:00,94.86,95.07,94.62,94.62,18000.0,54.7562,54.8774,54.6176,54.6176,18000.0
2010-07-21 09:50:00,94.7,94.82,94.24,94.3,12700.0,54.6638,54.7331,54.3983,54.4329,12700.0
2010-07-21 10:00:00,94.25,94.35,93.99,94.12,32700.0,54.4041,54.4618,54.254,54.329,32700.0
2010-07-21 10:10:00,94.11,94.39,94.03,94.2,21200.0,54.3233,54.4849,54.2771,54.3752,21200.0
2010-07-21 10:20:00,94.2,94.44,94.09,94.44,17900.0,54.3752,54.5137,54.3117,54.5137,17900.0
2010-07-21 10:30:00,94.39,94.44,94.09,94.17,21100.0,54.4849,54.5137,54.3117,54.3579,21100.0
2010-07-21 10:40:00,94.17,94.26,94.06,94.2,9200.0,54.3579,54.4098,54.2944,54.3752,9200.0
2010-07-21 10:50:00,94.25,94.26,93.94,94.01,14900.0,54.4041,54.4098,54.2251,54.2655,14900.0
2010-07-21 11:00:00,94.01,94.07,93.53,93.7,30700.0,54.2655,54.3002,53.9885,54.0866,30700.0
2010-07-21 11:10:00,93.61,93.83,93.54,93.66,18600.0,54.0346,54.1616,53.9942,54.0635,18600.0
2010-07-21 11:20:00,93.64,93.83,93.62,93.81,27300.0,54.052,54.1616,54.0404,54.1501,27300.0
2010-07-21 11:30:00,93.81,94.01,93.56,93.91,34000.0,54.1501,54.2655,54.0058,54.2078,34000.0
2010-07-21 11:40:00,93.96,94.0,93.76,93.77,27300.0,54.2367,54.2598,54.1212,54.127,27300.0
2010-07-21 11:50:00,93.78,93.89,93.69,93.8,37200.0,54.1328,54.1963,54.0808,54.1443,37200.0
2010-07-21 12:00:00,93.8,93.88,93.7,93.74,12500.0,54.1443,54.1905,54.0866,54.1097,12500.0
2010-07-21 12:10:00,93.74,94.19,93.73,93.98,11700.0,54.1097,54.3694,54.1039,54.2482,11700.0
2010-07-21 12:20:00,94.01,94.14,93.94,94.03,12800.0,54.2655,54.3406,54.2251,54.2771,12800.0
2010-07-21 12:30:00,94.05,94.39,94.05,94.37,8300.0,54.2886,54.4849,54.2886,54.4733,8300.0
2010-07-21 12:40:00,94.4,94.4,94.03,94.17,5900.0,54.4906,54.4906,54.2771,54.3579,5900.0
2010-07-21 12:50:00,94.14,94.14,93.95,93.99,8700.0,54.3406,54.3406,54.2309,54.254,8700.0
2010-07-21 13:00:00,94.0,94.19,93.97,94.19,9400.0,54.2598,54.3694,54.2424,54.3694,9400.0
2010-07-21 13:10:00,94.19,94.27,94.1,94.15,9300.0,54.3694,54.4156,54.3175,54.3463,9300.0
2010-07-21 13:20:00,94.17,94.21,94.01,94.18,16300.0,54.3579,54.381,54.2655,54.3637,16300.0
2010-07-21 13:30:00,94.16,94.49,94.16,94.36,8600.0,54.3521,54.5426,54.3521,54.4676,8600.0
2010-07-21 13:40:00,94.33,94.35,94.16,94.29,16000.0,54.4502,54.4618,54.3521,54.4272,16000.0
2010-07-21 13:50:00,94.3,94.6,94.26,94.28,12100.0,54.4329,54.6061,54.4098,54.4214,12100.0
2010-07-21 14:00:00,94.26,94.35,93.76,93.79,38900.0,54.4098,54.4618,54.1212,54.1385,38900.0
2010-07-21 14:10:00,93.72,93.72,93.0,93.31,31500.0,54.0981,54.0981,53.6825,53.8615,31500.0
2010-07-21 14:20:00,93.4,93.45,93.01,93.17,20900.0,53.9134,53.9423,53.6883,53.7807,20900.0
2010-07-21 14:30:00,93.1,93.22,92.89,93.04,18300.0,53.7402,53.8095,53.619,53.7056,18300.0
2010-07-21 14:40:00,93.08,93.3,92.98,93.23,24800.0,53.7287,53.8557,53.671,53.8153,24800.0
2010-07-21 14:50:00,93.2,93.22,92.57,92.62,36700.0,53.798,53.8095,53.4343,53.4632,36700.0
2010-07-21 15:00:00,92.64,92.81,92.44,92.78,28500.0,53.4747,53.5729,53.3593,53.5555,28500.0
2010-07-21 15:10:00,92.76,93.12,92.71,92.87,26100.0,53.544,53.7518,53.5151,53.6075,26100.0
2010-07-21 15:20:00,92.75,93.15,92.65,92.96,36600.0,53.5382,53.7691,53.4805,53.6594,36600.0
2010-07-21 15:30:00,92.92,93.14,92.8,92.93,46800.0,53.6363,53.7633,53.5671,53.6421,46800.0
2010-07-21 15:40:00,92.93,92.96,92.63,92.92,89000.0,53.6421,53.6594,53.4689,53.6363,89000.0
2010-07-21 15:50:00,92.92,93.14,92.81,92.96,232900.0,53.6363,53.7633,53.5729,53.6594,232900.0
2010-07-22 09:30:00,94.0,94.54,93.85,93.96,14300.0,54.2598,54.5715,54.1732,54.2367,14300.0
2010-07-22 09:40:00,94.05,94.44,94.01,94.44,16400.0,54.2886,54.5137,54.2655,54.5137,16400.0
2010-07-22 09:50:00,94.47,94.86,94.37,94.85,23100.0,54.5311,54.7562,54.4733,54.7504,23100.0
2010-07-22 10:00:00,94.85,95.38,94.78,95.03,44000.0,54.7504,55.0563,54.71,54.8543,44000.0
2010-07-22 10:10:00,95.09,95.38,95.07,95.17,31000.0,54.8889,55.0563,54.8774,54.9351,31000.0
2010-07-22 10:20:00,95.2,95.29,94.95,95.14,27600.0,54.9524,55.0044,54.8081,54.9178,27600.0
2010-07-22 10:30:00,95.2,95.5,95.13,95.39,20200.0,54.9524,55.1256,54.912,55.0621,20200.0
2010-07-22 10:40:00,95.46,95.64,95.29,95.64,20000.0,55.1025,55.2064,55.0044,55.2064,20000.0
2010-07-22 10:50:00,95.65,95.83,95.38,95.69,28000.0,55.2122,55.3161,55.0563,55.2353,28000.0
2010-07-22 11:00:00,95.78,95.95,95.72,95.86,12200.0,55.2872,55.3854,55.2526,55.3334,12200.0
2010-07-22 11:10:00,95.75,95.9,95.62,95.72,8600.0,55.2699,55.3565,55.1949,55.2526,8600.0
2010-07-22 11:20:00,95.78,95.94,95.69,95.82,13000.0,55.2872,55.3796,55.2353,55.3103,13000.0
2010-07-22 11:30:00,95.85,95.91,95.46,95.55,9500.0,55.3276,55.3623,55.1025,55.1545,9500.0
2010-07-22 11:40:00,95.53,95.67,95.53,95.53,7000.0,55.1429,55.2237,55.1429,55.1429,7000.0
2010-07-22 11:50:00,95.56,95.63,95.35,95.53,21400.0,55.1602,55.2006,55.039,55.1429,21400.0
2010-07-22 12:00:00,95.52,95.62,95.4,95.58,13300.0,55.1371,55.1949,55.0679,55.1718,13300.0
2010-07-22 12:10:00,95.58,95.59,95.31,95.56,17900.0,55.1718,55.1776,55.0159,55.1602,17900.0
2010-07-22 12:20:00,95.57,95.58,95.37,95.54,20100.0,55.166,55.1718,55.0506,55.1487,20100.0
2010-07-22 12:30:00,95.49,95.57,95.43,95.53,15600.0,55.1198,55.166,55.0852,55.1429,15600.0
2010-07-22 12:40:00,95.55,95.68,95.49,95.53,19700.0,55.1545,55.2295,55.1198,55.1429,19700.0
2010-07-22 12:50:00,95.55,95.83,95.5,95.8,14500.0,55.1545,55.3161,55.1256,55.2988,14500.0
2010-07-22 13:00:00,95.81,95.85,95.67,95.77,5800.0,55.3045,55.3276,55.2237,55.2815,5800.0
2010-07-22 13:10:00,95.8,95.96,95.75,95.94,35100.0,55.2988,55.3911,55.2699,55.3796,35100.0
2010-07-22 13:20:00,95.97,96.06,95.81,95.81,21500.0,55.3969,55.4489,55.3045,55.3045,21500.0
2010-07-22 13:30:00,95.79,95.97,95.79,95.87,14100.0,55.293,55.3969,55.293,55.3392,14100.0
2010-07-22 13:40:00,95.86,95.99,95.8,95.95,11500.0,55.3334,55.4084,55.2988,55.3854,11500.0
2010-07-22 13:50:00,95.97,96.05,95.82,95.99,16600.0,55.3969,55.4431,55.3103,55.4084,16600.0
2010-07-22 14:00:00,95.99,96.29,95.99,96.27,20400.0,55.4084,55.5816,55.4084,55.5701,20400.0
2010-07-22 14:10:00,96.27,96.37,96.17,96.25,36100.0,55.5701,55.6278,55.5123,55.5585,36100.0
2010-07-22 14:20:00,96.23,96.42,96.11,96.36,21400.0,55.547,55.6567,55.4777,55.622,21400.0
2010-07-22 14:30:00,96.34,96.36,96.14,96.2,33800.0,55.6105,55.622,55.495,55.5297,33800.0
2010-07-22 14:40:00,96.2,96.26,96.07,96.19,38200.0,55.5297,55.5643,55.4546,55.5239,38200.0
2010-07-22 14:50:00,96.2,96.34,96.08,96.31,38000.0,55.5297,55.6105,55.4604,55.5932,38000.0
2010-07-22 15:00:00,96.29,96.34,96.03,96.24,46200.0,55.5816,55.6105,55.4315,55.5528,46200.0
2010-07-22 15:10:00,96.22,96.61,96.14,96.6,39900.0,55.5412,55.7663,55.495,55.7606,39900.0
2010-07-22 15:20:00,96.6,96.74,96.42,96.42,52200.0,55.7606,55.8414,55.6567,55.6567,52200.0
2010-07-22 15:30:00,96.44,96.47,95.34,95.59,94400.0,55.6682,55.6855,55.0332,55.1776,94400.0
2010-07-22 15:40:00,95.59,96.11,95.48,96.01,129600.0,55.1776,55.4777,55.1141,55.42,129600.0
2010-07-22 15:50:00,96.01,96.21,95.85,96.02,164100.0,55.42,55.5354,55.3276,55.4258,164100.0
2010-07-23 09:30:00,95.56,95.83,95.38,95.55,20200.0,55.1602,55.3161,55.0563,55.1545,20200.0
2010-07-23 09:40:00,95.45,95.86,95.25,95.26,23000.0,55.0967,55.3334,54.9813,54.9871,23000.0
2010-07-23 09:50:00,95.26,95.27,94.55,94.72,24300.0,54.9871,54.9928,54.5772,54.6754,24300.0
2010-07-23 10:00:00,94.7,95.11,94.44,94.98,30100.0,54.6638,54.9005,54.5137,54.8254,30100.0
2010-07-23 10:10:00,94.96,95.12,94.81,94.93,36500.0,54.8139,54.9063,54.7273,54.7966,36500.0
2010-07-23 10:20:00,94.96,95.07,94.72,95.0,23500.0,54.8139,54.8774,54.6754,54.837,23500.0
2010-07-23 10:30:00,95.0,95.31,95.0,95.23,13800.0,54.837,55.0159,54.837,54.9698,13800.0
2010-07-23 10:40:00,95.15,95.21,95.03,95.06,24500.0,54.9236,54.9582,54.8543,54.8716,24500.0
2010-07-23 10:50:00,95.08,95.2,94.86,94.87,26800.0,54.8832,54.9524,54.7562,54.7619,26800.0
2010-07-23 11:00:00,94.91,94.92,94.69,94.69,14100.0,54.785,54.7908,54.658,54.658,14100.0
2010-07-23 11:10:00,94.7,94.85,94.57,94.76,10300.0,54.6638,54.7504,54.5888,54.6985,10300.0
2010-07-23 11:20:00,94.73,94.85,94.47,94.73,12400.0,54.6811,54.7504,54.5311,54.6811,12400.0
2010-07-23 11:30:00,94.76,94.96,94.73,94.96,9400.0,54.6985,54.8139,54.6811,54.8139,9400.0
2010-07-23 11:40:00,94.93,94.93,94.6,94.87,11100.0,54.7966,54.7966,54.6061,54.7619,11100.0
2010-07-23 11:50:00,94.95,95.27,94.9,95.15,29000.0,54.8081,54.9928,54.7793,54.9236,29000.0
2010-07-23 12:00:00,95.15,95.37,94.95,95.1,51100.0,54.9236,55.0506,54.8081,54.8947,51100.0
2010-07-23 12:10:00,95.08,95.3,94.79,95.23,13700.0,54.8832,55.0102,54.7158,54.9698,13700.0
2010-07-23 12:20:00,95.26,95.26,95.02,95.19,17100.0,54.9871,54.9871,54.8485,54.9467,17100.0
2010-07-23 12:30:00,95.23,95.24,94.95,95.18,7800.0,54.9698,54.9755,54.8081,54.9409,7800.0
2010-07-23 12:40:00,95.15,95.15,94.87,94.95,7800.0,54.9236,54.9236,54.7619,54.8081,7800.0
2010-07-23 12:50:00,94.91,95.3,94.91,95.29,5800.0,54.785,55.0102,54.785,55.0044,5800.0
2010-07-23 13:00:00,95.32,95.32,94.94,95.1,6700.0,55.0217,55.0217,54.8024,54.8947,6700.0
2010-07-23 13:10:00,95.05,95.53,95.05,95.42,6600.0,54.8658,55.1429,54.8658,55.0794,6600.0
2010-07-23 13:20:00,95.46,96.04,95.41,96.04,10400.0,55.1025,55.4373,55.0737,55.4373,10400.0
2010-07-23 13:30:00,96.05,96.16,95.89,96.04,13700.0,55.4431,55.5066,55.3507,55.4373,13700.0
2010-07-23 13:40:00,96.05,96.09,95.61,95.73,13700.0,55.4431,55.4662,55.1891,55.2584,13700.0
2010-07-23 13:50:00,95.73,96.05,95.69,95.92,27400.0,55.2584,55.4431,55.2353,55.368,27400.0
2010-07-23 14:00:00,95.94,96.21,95.8,96.13,16700.0,55.3796,55.5354,55.2988,55.4893,16700.0
2010-07-23 14:10:00,96.13,96.18,96.08,96.16,11100.0,55.4893,55.5181,55.4604,55.5066,11100.0
2010-07-23 14:20:00,96.09,96.09,95.93,96.01,14800.0,55.4662,55.4662,55.3738,55.42,14800.0
2010-07-23 14:30:00,96.02,96.23,94.82,96.07,17600.0,55.4258,55.547,54.7331,55.4546,17600.0
2010-07-23 14:40:00,96.05,96.2,95.94,96.06,12400.0,55.4431,55.5297,55.3796,55.4489,12400.0
2010-07-23 14:50:00,96.13,96.33,96.03,96.04,16900.0,55.4893,55.6047,55.4315,55.4373,16900.0
2010-07-23 15:00:00,96.08,96.25,95.89,96.25,22200.0,55.4604,55.5585,55.3507,55.5585,22200.0
2010-07-23 15:10:00,96.24,96.36,96.06,96.24,30400.0,55.5528,55.622,55.4489,55.5528,30400.0
2010-07-23 15:20:00,96.22,96.34,96.01,96.18,15900.0,55.5412,55.6105,55.42,55.5181,15900.0
2010-07-23 15:30:00,96.18,96.36,95.83,95.99,32800.0,55.5181,55.622,55.3161,55.4084,32800.0
2010-07-23 15:40:00,96.0,96.17,95.71,96.08,87000.0,55.4142,55.5123,55.2468,55.4604,87000.0
2010-07-23 15:50:00,96.11,96.71,96.03,96.58,158500.0,55.4777,55.8241,55.4315,55.749,158500.0
2010-07-26 09:30:00,96.34,96.62,96.16,96.56,9000.0,55.6105,55.7721,55.5066,55.7375,9000.0
2010-07-26 09:40:00,96.58,96.58,96.06,96.08,17700.0,55.749,55.749,55.4489,55.4604,17700.0
2010-07-26 09:50:00,96.1,96.63,96.07,96.56,14600.0,55.4719,55.7779,55.4546,55.7375,14600.0
2010-07-26 10:00:00,96.56,97.2,96.56,97.12,21600.0,55.7375,56.1069,55.7375,56.0607,21600.0
2010-07-26 10:10:00,97.2,97.38,97.07,97.34,24600.0,56.1069,56.2108,56.0319,56.1877,24600.0
2010-07-26 10:20:00,97.34,97.58,97.24,97.58,18000.0,56.1877,56.3262,56.13,56.3262,18000.0
2010-07-26 10:30:00,97.6,97.75,97.37,97.75,25200.0,56.3378,56.4244,56.205,56.4244,25200.0
2010-07-26 10:40:00,97.73,97.74,97.4,97.59,10100.0,56.4128,56.4186,56.2223,56.332,10100.0
2010-07-26 10:50:00,97.59,97.86,97.45,97.79,10600.0,56.332,56.4879,56.2512,56.4475,10600.0
2010-07-26 11:00:00,97.84,97.97,97.76,97.87,9500.0,56.4763,56.5514,56.4301,56.4936,9500.0
2010-07-26 11:10:00,97.93,98.07,97.85,98.02,19700.0,56.5283,56.6091,56.4821,56.5802,19700.0
2010-07-26 11:20:00,98.03,98.03,97.77,97.97,22300.0,56.586,56.586,56.4359,56.5514,22300.0
2010-07-26 11:30:00,97.97,98.17,97.95,98.16,9700.0,56.5514,56.6668,56.5398,56.661,9700.0
2010-07-26 11:40:00,98.11,98.17,98.01,98.15,12500.0,56.6322,56.6668,56.5745,56.6553,12500.0
2010-07-26 11:50:00,98.12,98.17,97.93,97.98,7600.0,56.6379,56.6668,56.5283,56.5571,7600.0
2010-07-26 12:00:00,97.99,98.13,97.94,98.06,11100.0,56.5629,56.6437,56.534,56.6033,11100.0
2010-07-26 12:10:00,98.09,98.11,97.88,97.94,7700.0,56.6206,56.6322,56.4994,56.534,7700.0
2010-07-26 12:20:00,97.94,98.16,97.94,98.13,8400.0,56.534,56.661,56.534,56.6437,8400.0
2010-07-26 12:30:00,98.13,98.15,97.89,98.04,12500.0,56.6437,56.6553,56.5052,56.5918,12500.0
2010-07-26 12:40:00,98.05,98.09,97.84,97.9,17100.0,56.5975,56.6206,56.4763,56.511,17100.0
2010-07-26 12:50:00,97.9,98.08,97.82,98.08,23600.0,56.511,56.6149,56.4648,56.6149,23600.0
2010-07-26 13:00:00,98.06,98.09,97.89,97.92,6700.0,56.6033,56.6206,56.5052,56.5225,6700.0
2010-07-26 13:10:00,97.92,98.0,97.89,97.94,8100.0,56.5225,56.5687,56.5052,56.534,8100.0
2010-07-26 13:20:00,97.93,97.95,97.85,97.91,5100.0,56.5283,56.5398,56.4821,56.5167,5100.0
2010-07-26 13:30:00,97.95,98.05,97.81,97.81,10600.0,56.5398,56.5975,56.459,56.459,10600.0
2010-07-26 13:40:00,97.82,97.98,97.75,97.88,19800.0,56.4648,56.5571,56.4244,56.4994,19800.0
2010-07-26 13:50:00,97.86,97.89,97.74,97.79,13200.0,56.4879,56.5052,56.4186,56.4475,13200.0
2010-07-26 14:00:00,97.79,97.92,97.78,97.84,16500.0,56.4475,56.5225,56.4417,56.4763,16500.0
2010-07-26 14:10:00,97.83,97.93,97.83,97.88,4700.0,56.4706,56.5283,56.4706,56.4994,4700.0
2010-07-26 14:20:00,97.93,97.93,97.55,97.58,15700.0,56.5283,56.5283,56.3089,56.3262,15700.0
2010-07-26 14:30:00,97.56,97.67,97.41,97.46,17700.0,56.3147,56.3782,56.2281,56.257,17700.0
2010-07-26 14:40:00,97.45,97.63,97.42,97.55,10000.0,56.2512,56.3551,56.2339,56.3089,10000.0
2010-07-26 14:50:00,97.55,97.73,97.45,97.73,16200.0,56.3089,56.4128,56.2512,56.4128,16200.0
2010-07-26 15:00:00,97.76,98.0,97.65,97.9,21500.0,56.4301,56.5687,56.3667,56.511,21500.0
2010-07-26 15:10:00,97.91,98.06,97.8,97.97,20900.0,56.5167,56.6033,56.4532,56.5514,20900.0
2010-07-26 15:20:00,97.97,98.26,97.91,98.05,33600.0,56.5514,56.7188,56.5167,56.5975,33600.0
2010-07-26 15:30:00,98.09,98.25,97.96,98.19,45400.0,56.6206,56.713,56.5456,56.6784,45400.0
2010-07-26 15:40:00,98.19,98.59,98.14,98.45,83500.0,56.6784,56.9092,56.6495,56.8284,83500.0
2010-07-26 15:50:00,98.46,98.81,98.4,98.62,199000.0,56.8342,57.0362,56.7996,56.9266,199000.0
2010-07-27 09:30:00,99.43,99.75,98.94,99.35,24300.0,57.3941,57.5788,57.1113,57.3479,24300.0
2010-07-27 09:40:00,99.39,99.4,98.81,98.94,19700.0,57.371,57.3768,57.0362,57.1113,19700.0
2010-07-27 09:50:00,98.92,99.11,98.83,99.03,19900.0,57.0997,57.2094,57.0478,57.1632,19900.0
2010-07-27 10:00:00,98.99,99.57,98.55,98.55,40800.0,57.1401,57.4749,56.8862,56.8862,40800.0
2010-07-27 10:10:00,98.54,98.68,98.23,98.42,17000.0,56.8804,56.9612,56.7014,56.8111,17000.0
2010-07-27 10:20:00,98.44,98.7,98.35,98.54,8100.0,56.8227,56.9727,56.7707,56.8804,8100.0
2010-07-27 10:30:00,98.53,98.7,98.26,98.29,16800.0,56.8746,56.9727,56.7188,56.7361,16800.0
2010-07-27 10:40:00,98.22,98.34,97.93,98.12,13100.0,56.6957,56.7649,56.5283,56.6379,13100.0
2010-07-27 10:50:00,98.15,98.22,97.8,97.92,13000.0,56.6553,56.6957,56.4532,56.5225,13000.0
2010-07-27 11:00:00,97.9,97.93,97.57,97.66,8400.0,56.511,56.5283,56.3205,56.3724,8400.0
2010-07-27 11:10:00,97.67,97.74,97.16,97.16,16800.0,56.3782,56.4186,56.0838,56.0838,16800.0
2010-07-27 11:20:00,97.16,97.52,97.11,97.49,12800.0,56.0838,56.2916,56.0549,56.2743,12800.0
2010-07-27 11:30:00,97.49,98.01,97.4,97.94,9000.0,56.2743,56.5745,56.2223,56.534,9000.0
2010-07-27 11:40:00,97.92,98.01,97.79,97.79,8700.0,56.5225,56.5745,56.4475,56.4475,8700.0
2010-07-27 11:50:00,97.77,98.1,97.77,98.1,5000.0,56.4359,56.6264,56.4359,56.6264,5000.0
2010-07-27 12:00:00,98.1,98.25,98.02,98.25,7800.0,56.6264,56.713,56.5802,56.713,7800.0
2010-07-27 12:10:00,98.25,98.37,98.21,98.21,5200.0,56.713,56.7823,56.6899,56.6899,5200.0
2010-07-27 12:20:00,98.15,98.26,98.11,98.25,7300.0,56.6553,56.7188,56.6322,56.713,7300.0
2010-07-27 12:30:00,98.17,98.31,97.98,98.03,12400.0,56.6668,56.7476,56.5571,56.586,12400.0
2010-07-27 12:40:00,98.06,98.08,97.71,97.71,8700.0,56.6033,56.6149,56.4013,56.4013,8700.0
2010-07-27 12:50:00,97.77,97.98,97.75,97.94,7400.0,56.4359,56.5571,56.4244,56.534,7400.0
2010-07-27 13:00:00,97.94,98.15,97.84,98.12,7600.0,56.534,56.6553,56.4763,56.6379,7600.0
2010-07-27 13:10:00,98.14,98.24,98.14,98.21,2000.0,56.6495,56.7072,56.6495,56.6899,2000.0
2010-07-27 13:20:00,98.11,98.27,98.04,98.04,8300.0,56.6322,56.7245,56.5918,56.5918,8300.0
2010-07-27 13:30:00,97.97,98.05,97.87,98.0,10500.0,56.5514,56.5975,56.4936,56.5687,10500.0
2010-07-27 13:40:00,97.96,98.11,97.78,98.11,16200.0,56.5456,56.6322,56.4417,56.6322,16200.0
2010-07-27 13:50:00,98.1,98.24,97.97,98.08,7500.0,56.6264,56.7072,56.5514,56.6149,7500.0
2010-07-27 14:00:00,98.07,98.21,97.98,98.2,9900.0,56.6091,56.6899,56.5571,56.6841,9900.0
2010-07-27 14:10:00,98.2,98.42,98.0,98.4,11400.0,56.6841,56.8111,56.5687,56.7996,11400.0
2010-07-27 14:20:00,98.37,98.44,98.21,98.28,12600.0,56.7823,56.8227,56.6899,56.7303,12600.0
2010-07-27 14:30:00,98.35,98.46,98.32,98.42,9700.0,56.7707,56.8342,56.7534,56.8111,9700.0
2010-07-27 14:40:00,98.37,98.69,98.28,98.69,13500.0,56.7823,56.967,56.7303,56.967,13500.0
2010-07-27 14:50:00,98.65,98.73,98.43,98.65,12600.0,56.9439,56.9901,56.8169,56.9439,12600.0
2010-07-27 15:00:00,98.65,98.75,98.57,98.7,11300.0,56.9439,57.0016,56.8977,56.9727,11300.0
2010-07-27 15:10:00,98.74,98.76,98.48,98.64,10700.0,56.9958,57.0074,56.8458,56.9381,10700.0
2010-07-27 15:20:00,98.66,98.93,98.64,98.92,21000.0,56.9497,57.1055,56.9381,57.0997,21000.0
2010-07-27 15:30:00,98.93,98.93,98.64,98.66,35600.0,57.1055,57.1055,56.9381,56.9497,35600.0
2010-07-27 15:40:00,98.69,98.94,98.55,98.74,46400.0,56.967,57.1113,56.8862,56.9958,46400.0
2010-07-27 15:50:00,98.69,98.83,98.5,98.75,130300.0,56.967,57.0478,56.8573,57.0016,130300.0
2010-07-28 09:30:00,98.64,99.31,98.64,99.3,26200.0,56.9381,57.3249,56.9381,57.3191,26200.0
2010-07-28 09:40:00,99.29,99.3,98.95,99.13,14200.0,57.3133,57.3191,57.1171,57.221,14200.0
2010-07-28 09:50:00,99.13,99.15,98.69,98.79,9800.0,57.221,57.2325,56.967,57.0247,9800.0
2010-07-28 10:00:00,98.84,98.84,98.05,98.12,18400.0,57.0536,57.0536,56.5975,56.6379,18400.0
2010-07-28 10:10:00,98.04,98.26,97.9,98.19,27300.0,56.5918,56.7188,56.511,56.6784,27300.0
2010-07-28 10:20:00,98.15,98.38,97.99,98.37,13800.0,56.6553,56.788,56.5629,56.7823,13800.0
2010-07-28 10:30:00,98.35,98.4,98.08,98.26,20400.0,56.7707,56.7996,56.6149,56.7188,20400.0
2010-07-28 10:40:00,98.31,98.56,98.3,98.39,9400.0,56.7476,56.8919,56.7419,56.7938,9400.0
2010-07-28 10:50:00,98.48,98.66,98.32,98.55,10800.0,56.8458,56.9497,56.7534,56.8862,10800.0
2010-07-28 11:00:00,98.52,98.59,98.24,98.28,15300.0,56.8688,56.9092,56.7072,56.7303,15300.0
2010-07-28 11:10:00,98.24,98.6,98.22,98.48,18000.0,56.7072,56.915,56.6957,56.8458,18000.0
2010-07-28 11:20:00,98.43,98.7,98.42,98.52,10600.0,56.8169,56.9727,56.8111,56.8688,10600.0
2010-07-28 11:30:00,98.53,98.85,98.48,98.72,14200.0,56.8746,57.0593,56.8458,56.9843,14200.0
2010-07-28 11:40:00,98.71,98.82,98.54,98.72,11200.0,56.9785,57.042,56.8804,56.9843,11200.0
2010-07-28 11:50:00,98.65,98.87,98.56,98.79,13900.0,56.9439,57.0709,56.8919,57.0247,13900.0
2010-07-28 12:00:00,98.79,99.0,98.72,99.0,15600.0,57.0247,57.1459,56.9843,57.1459,15600.0
2010-07-28 12:10:00,98.97,99.28,98.97,99.22,18000.0,57.1286,57.3075,57.1286,57.2729,18000.0
2010-07-28 12:20:00,99.22,99.35,99.16,99.24,14100.0,57.2729,57.3479,57.2383,57.2844,14100.0
2010-07-28 12:30:00,99.23,99.42,99.23,99.31,24600.0,57.2787,57.3884,57.2787,57.3249,24600.0
2010-07-28 12:40:00,99.32,99.45,99.3,99.36,15500.0,57.3306,57.4057,57.3191,57.3537,15500.0
2010-07-28 12:50:00,99.32,99.5,99.29,99.47,29900.0,57.3306,57.4345,57.3133,57.4172,29900.0
2010-07-28 13:00:00,99.46,99.5,99.1,99.26,17200.0,57.4114,57.4345,57.2036,57.296,17200.0
2010-07-28 13:10:00,99.28,99.37,99.16,99.16,14400.0,57.3075,57.3595,57.2383,57.2383,14400.0
2010-07-28 13:20:00,99.17,99.22,99.07,99.17,16700.0,57.244,57.2729,57.1863,57.244,16700.0
2010-07-28 13:30:00,99.13,99.15,99.02,99.02,14400.0,57.221,57.2325,57.1575,57.1575,14400.0
2010-07-28 13:40:00,99.01,99.14,98.86,99.14,10700.0,57.1517,57.2267,57.0651,57.2267,10700.0
2010-07-28 13:50:00,99.13,99.3,99.09,99.26,11400.0,57.221,57.3191,57.1979,57.296,11400.0
2010-07-28 14:00:00,99.21,99.55,99.11,99.43,35800.0,57.2671,57.4634,57.2094,57.3941,35800.0
2010-07-28 14:10:00,99.41,99.46,99.03,99.03,21500.0,57.3826,57.4114,57.1632,57.1632,21500.0
2010-07-28 14:20:00,98.98,99.01,98.72,98.91,11800.0,57.1344,57.1517,56.9843,57.094,11800.0
2010-07-28 14:30:00,98.87,98.98,98.78,98.78,13600.0,57.0709,57.1344,57.0189,57.0189,13600.0
2010-07-28 14:40:00,98.8,98.8,98.54,98.61,13500.0,57.0305,57.0305,56.8804,56.9208,13500.0
2010-07-28 14:50:00,98.57,98.77,98.54,98.61,14700.0,56.8977,57.0131,56.8804,56.9208,14700.0
2010-07-28 15:00:00,98.62,98.72,98.24,98.24,28000.0,56.9266,56.9843,56.7072,56.7072,28000.0
2010-07-28 15:10:00,98.29,98.37,98.02,98.17,25900.0,56.7361,56.7823,56.5802,56.6668,25900.0
2010-07-28 15:20:00,98.14,98.4,98.02,98.32,25400.0,56.6495,56.7996,56.5802,56.7534,25400.0
2010-07-28 15:30:00,98.35,98.62,98.35,98.4,26900.0,56.7707,56.9266,56.7707,56.7996,26900.0
2010-07-28 15:40:00,98.44,98.91,98.43,98.77,50200.0,56.8227,57.094,56.8169,57.0131,50200.0
2010-07-28 15:50:00,98.78,98.84,98.52,98.66,113100.0,57.0189,57.0536,56.8688,56.9497,113100.0
2010-07-29 09:30:00,99.53,99.8,99.06,99.8,14900.0,57.4518,57.6077,57.1805,57.6077,14900.0
2010-07-29 09:40:00,99.78,99.8,99.18,99.35,12200.0,57.5962,57.6077,57.2498,57.3479,12200.0
2010-07-29 09:50:00,99.34,99.97,99.26,99.83,31300.0,57.3422,57.7058,57.296,57.625,31300.0
2010-07-29 10:00:00,99.92,100.0,99.65,99.99,48600.0,57.677,57.7231,57.5211,57.7174,48600.0
2010-07-29 10:10:00,99.99,100.0,99.68,99.88,24800.0,57.7174,57.7231,57.5384,57.6539,24800.0
2010-07-29 10:20:00,99.86,99.97,99.8,99.9,47200.0,57.6423,57.7058,57.6077,57.6654,47200.0
2010-07-29 10:30:00,99.87,99.99,99.8,99.92,39300.0,57.6481,57.7174,57.6077,57.677,39300.0
2010-07-29 10:40:00,99.93,100.27,99.81,100.25,35000.0,57.6827,57.879,57.6135,57.8675,35000.0
2010-07-29 10:50:00,100.32,100.4,100.1,100.19,32400.0,57.9079,57.954,57.7809,57.8328,32400.0
2010-07-29 11:00:00,100.23,100.29,99.71,99.88,27700.0,57.8559,57.8905,57.5557,57.6539,27700.0
2010-07-29 11:10:00,99.83,99.85,99.11,99.15,20900.0,57.625,57.6366,57.2094,57.2325,20900.0
2010-07-29 11:20:00,99.12,99.31,98.93,99.05,21000.0,57.2152,57.3249,57.1055,57.1748,21000.0
2010-07-29 11:30:00,99.03,99.08,98.82,99.01,35800.0,57.1632,57.1921,57.042,57.1517,35800.0
2010-07-29 11:40:00,99.04,99.09,98.85,99.02,17900.0,57.169,57.1979,57.0593,57.1575,17900.0
2010-07-29 11:50:00,99.04,99.09,98.6,98.62,14900.0,57.169,57.1979,56.915,56.9266,14900.0
2010-07-29 12:00:00,98.62,98.62,98.25,98.51,19400.0,56.9266,56.9266,56.713,56.8631,19400.0
2010-07-29 12:10:00,98.5,98.65,98.44,98.59,6200.0,56.8573,56.9439,56.8227,56.9092,6200.0
2010-07-29 12:20:00,98.55,98.59,98.22,98.37,15000.0,56.8862,56.9092,56.6957,56.7823,15000.0
2010-07-29 12:30:00,98.36,98.48,98.24,98.41,28800.0,56.7765,56.8458,56.7072,56.8053,28800.0
2010-07-29 12:40:00,98.38,98.54,98.24,98.51,13200.0,56.788,56.8804,56.7072,56.8631,13200.0
2010-07-29 12:50:00,98.56,99.05,98.48,99.04,19500.0,56.8919,57.1748,56.8458,57.169,19500.0
2010-07-29 13:00:00,98.99,99.26,98.82,99.19,22300.0,57.1401,57.296,57.042,57.2556,22300.0
2010-07-29 13:10:00,99.2,99.26,98.99,99.12,16800.0,57.2614,57.296,57.1401,57.2152,16800.0
2010-07-29 13:20:00,99.12,99.15,98.91,99.14,14400.0,57.2152,57.2325,57.094,57.2267,14400.0
2010-07-29 13:30:00,99.13,99.26,99.03,99.12,17700.0,57.221,57.296,57.1632,57.2152,17700.0
2010-07-29 13:40:00,99.14,99.22,99.04,99.19,18300.0,57.2267,57.2729,57.169,57.2556,18300.0
2010-07-29 13:50:00,99.19,99.27,98.99,98.99,12300.0,57.2556,57.3018,57.1401,57.1401,12300.0
2010-07-29 14:00:00,99.02,99.13,98.7,98.78,15100.0,57.1575,57.221,56.9727,57.0189,15100.0
2010-07-29 14:10:00,98.76,98.9,98.64,98.89,15800.0,57.0074,57.0882,56.9381,57.0824,15800.0
2010-07-29 14:20:00,98.95,99.13,98.89,99.09,14900.0,57.1171,57.221,57.0824,57.1979,14900.0
2010-07-29 14:30:00,99.1,99.37,98.98,99.26,34800.0,57.2036,57.3595,57.1344,57.296,34800.0
2010-07-29 14:40:00,99.28,99.49,99.19,99.46,23500.0,57.3075,57.4288,57.2556,57.4114,23500.0
2010-07-29 14:50:00,99.5,99.58,99.22,99.39,22400.0,57.4345,57.4807,57.2729,57.371,22400.0
2010-07-29 15:00:00,99.37,99.37,99.05,99.15,31700.0,57.3595,57.3595,57.1748,57.2325,31700.0
2010-07-29 15:10:00,99.18,99.49,99.18,99.47,45400.0,57.2498,57.4288,57.2498,57.4172,45400.0
2010-07-29 15:20:00,99.47,99.53,99.39,99.42,28600.0,57.4172,57.4518,57.371,57.3884,28600.0
2010-07-29 15:30:00,99.45,99.49,99.13,99.26,40100.0,57.4057,57.4288,57.221,57.296,40100.0
2010-07-29 15:40:00,99.26,99.26,98.76,98.84,73700.0,57.296,57.296,57.0074,57.0536,73700.0
2010-07-29 15:50:00,98.84,99.03,98.68,98.71,118900.0,57.0536,57.1632,56.9612,56.9785,118900.0
2010-07-30 09:30:00,97.76,97.95,97.28,97.72,20800.0,56.4301,56.5398,56.1531,56.4071,20800.0
2010-07-30 09:40:00,97.71,98.67,97.62,98.35,28000.0,56.4013,56.9554,56.3493,56.7707,28000.0
2010-07-30 09:50:00,98.25,98.7,98.18,98.7,13600.0,56.713,56.9727,56.6726,56.9727,13600.0
2010-07-30 10:00:00,98.64,99.01,98.6,98.83,29100.0,56.9381,57.1517,56.915,57.0478,29100.0
2010-07-30 10:10:00,98.82,99.04,98.69,98.74,41200.0,57.042,57.169,56.967,56.9958,41200.0
2010-07-30 10:20:00,98.7,98.88,98.62,98.75,26700.0,56.9727,57.0766,56.9266,57.0016,26700.0
2010-07-30 10:30:00,98.82,99.31,98.82,99.22,62600.0,57.042,57.3249,57.042,57.2729,62600.0
2010-07-30 10:40:00,99.2,99.4,99.13,99.14,40600.0,57.2614,57.3768,57.221,57.2267,40600.0
2010-07-30 10:50:00,99.19,99.33,99.02,99.16,24900.0,57.2556,57.3364,57.1575,57.2383,24900.0
2010-07-30 11:00:00,99.17,99.19,98.94,99.07,32300.0,57.244,57.2556,57.1113,57.1863,32300.0
2010-07-30 11:10:00,99.12,99.12,98.76,98.83,12900.0,57.2152,57.2152,57.0074,57.0478,12900.0
2010-07-30 11:20:00,98.84,98.86,98.55,98.55,42300.0,57.0536,57.0651,56.8862,56.8862,42300.0
2010-07-30 11:30:00,98.56,98.66,98.22,98.48,26700.0,56.8919,56.9497,56.6957,56.8458,26700.0
2010-07-30 11:40:00,98.47,98.57,98.26,98.41,21500.0,56.84,56.8977,56.7188,56.8053,21500.0
2010-07-30 11:50:00,98.43,98.5,98.26,98.4,16300.0,56.8169,56.8573,56.7188,56.7996,16300.0
2010-07-30 12:00:00,98.42,98.6,98.37,98.59,18600.0,56.8111,56.915,56.7823,56.9092,18600.0
2010-07-30 12:10:00,98.55,98.55,98.3,98.38,9300.0,56.8862,56.8862,56.7419,56.788,9300.0
2010-07-30 12:20:00,98.36,98.39,98.25,98.31,12100.0,56.7765,56.7938,56.713,56.7476,12100.0
2010-07-30 12:30:00,98.32,98.39,98.2,98.39,16100.0,56.7534,56.7938,56.6841,56.7938,16100.0
2010-07-30 12:40:00,98.4,98.52,98.35,98.36,12500.0,56.7996,56.8688,56.7707,56.7765,12500.0
2010-07-30 12:50:00,98.39,98.5,98.3,98.38,12700.0,56.7938,56.8573,56.7419,56.788,12700.0
2010-07-30 13:00:00,98.39,98.51,98.35,98.51,9500.0,56.7938,56.8631,56.7707,56.8631,9500.0
2010-07-30 13:10:00,98.46,98.46,98.08,98.14,26500.0,56.8342,56.8342,56.6149,56.6495,26500.0
2010-07-30 13:20:00,98.14,98.2,98.0,98.07,21600.0,56.6495,56.6841,56.5687,56.6091,21600.0
2010-07-30 13:30:00,98.07,98.08,97.86,97.91,27600.0,56.6091,56.6149,56.4879,56.5167,27600.0
2010-07-30 13:40:00,97.91,98.03,97.86,98.01,15600.0,56.5167,56.586,56.4879,56.5745,15600.0
2010-07-30 13:50:00,98.0,98.05,97.56,97.67,29700.0,56.5687,56.5975,56.3147,56.3782,29700.0
2010-07-30 14:00:00,97.67,98.01,97.66,97.95,35600.0,56.3782,56.5745,56.3724,56.5398,35600.0
2010-07-30 14:10:00,97.97,98.38,97.97,98.3,24900.0,56.5514,56.788,56.5514,56.7419,24900.0
2010-07-30 14:20:00,98.3,98.44,98.19,98.23,11800.0,56.7419,56.8227,56.6784,56.7014,11800.0
2010-07-30 14:30:00,98.23,98.38,98.23,98.26,6500.0,56.7014,56.788,56.7014,56.7188,6500.0
2010-07-30 14:40:00,98.3,98.51,98.26,98.39,25900.0,56.7419,56.8631,56.7188,56.7938,25900.0
2010-07-30 14:50:00,98.39,98.41,98.21,98.25,16400.0,56.7938,56.8053,56.6899,56.713,16400.0
2010-07-30 15:00:00,98.29,98.52,98.25,98.52,20200.0,56.7361,56.8688,56.713,56.8688,20200.0
2010-07-30 15:10:00,98.53,98.85,98.52,98.72,45100.0,56.8746,57.0593,56.8688,56.9843,45100.0
2010-07-30 15:20:00,98.77,99.05,98.67,98.84,46900.0,57.0131,57.1748,56.9554,57.0536,46900.0
2010-07-30 15:30:00,98.86,98.96,98.56,98.67,61100.0,57.0651,57.1228,56.8919,56.9554,61100.0
2010-07-30 15:40:00,98.69,98.78,98.45,98.47,133900.0,56.967,57.0189,56.8284,56.84,133900.0
2010-07-30 15:50:00,98.49,98.52,98.1,98.17,193100.0,56.8515,56.8688,56.6264,56.6668,193100.0
2010-08-02 09:30:00,99.3,100.0,99.3,99.73,36700.0,57.3191,57.7231,57.3191,57.5673,36700.0
2010-08-02 09:40:00,99.65,99.71,99.47,99.62,16600.0,57.5211,57.5557,57.4172,57.5038,16600.0
2010-08-02 09:50:00,99.68,99.73,99.32,99.55,26400.0,57.5384,57.5673,57.3306,57.4634,26400.0
2010-08-02 10:00:00,99.55,100.0,99.46,99.85,34100.0,57.4634,57.7231,57.4114,57.6366,34100.0
2010-08-02 10:10:00,99.85,100.33,99.85,100.21,21700.0,57.6366,57.9136,57.6366,57.8444,21700.0
2010-08-02 10:20:00,100.19,100.38,100.18,100.28,16200.0,57.8328,57.9425,57.827,57.8848,16200.0
2010-08-02 10:30:00,100.28,100.53,100.27,100.47,14000.0,57.8848,58.0291,57.879,57.9944,14000.0
2010-08-02 10:40:00,100.47,100.55,100.44,100.49,9500.0,57.9944,58.0406,57.9771,58.006,9500.0
2010-08-02 10:50:00,100.49,100.79,100.49,100.74,29600.0,58.006,58.1792,58.006,58.1503,29600.0
2010-08-02 11:00:00,100.74,100.79,100.56,100.75,19200.0,58.1503,58.1792,58.0464,58.1561,19200.0
2010-08-02 11:10:00,100.71,100.71,100.34,100.47,10500.0,58.133,58.133,57.9194,57.9944,10500.0
2010-08-02 11:20:00,100.45,100.69,100.36,100.69,10700.0,57.9829,58.1214,57.9309,58.1214,10700.0
2010-08-02 11:30:00,100.69,101.09,100.64,101.03,16500.0,58.1214,58.3523,58.0926,58.3177,16500.0
2010-08-02 11:40:00,101.02,101.07,100.88,100.88,9800.0,58.3119,58.3408,58.2311,58.2311,9800.0
2010-08-02 11:50:00,100.87,100.96,100.81,100.83,8200.0,58.2253,58.2773,58.1907,58.2022,8200.0
2010-08-02 12:00:00,100.86,101.06,100.82,100.82,9900.0,58.2196,58.335,58.1965,58.1965,9900.0
2010-08-02 12:10:00,100.83,100.9,100.66,100.85,12700.0,58.2022,58.2427,58.1041,58.2138,12700.0
2010-08-02 12:20:00,100.86,100.95,100.71,100.71,7200.0,58.2196,58.2715,58.133,58.133,7200.0
2010-08-02 12:30:00,100.72,100.85,100.62,100.7,11200.0,58.1388,58.2138,58.081,58.1272,11200.0
2010-08-02 12:40:00,100.64,100.77,100.57,100.57,4500.0,58.0926,58.1676,58.0522,58.0522,4500.0
2010-08-02 12:50:00,100.59,100.8,100.55,100.58,15800.0,58.0637,58.1849,58.0406,58.0579,15800.0
2010-08-02 13:00:00,100.61,100.85,100.61,100.75,7400.0,58.0753,58.2138,58.0753,58.1561,7400.0
2010-08-02 13:10:00,100.79,100.91,100.78,100.91,6800.0,58.1792,58.2484,58.1734,58.2484,6800.0
2010-08-02 13:20:00,100.91,100.99,100.83,100.87,9300.0,58.2484,58.2946,58.2022,58.2253,9300.0
2010-08-02 13:30:00,100.85,100.91,100.73,100.9,8500.0,58.2138,58.2484,58.1445,58.2427,8500.0
2010-08-02 13:40:00,100.88,101.03,100.88,100.91,10200.0,58.2311,58.3177,58.2311,58.2484,10200.0
2010-08-02 13:50:00,100.94,101.18,100.92,101.14,12700.0,58.2657,58.4043,58.2542,58.3812,12700.0
2010-08-02 14:00:00,101.14,101.24,101.1,101.22,29500.0,58.3812,58.4389,58.3581,58.4274,29500.0
2010-08-02 14:10:00,101.2,101.56,101.2,101.42,26300.0,58.4158,58.6236,58.4158,58.5428,26300.0
2010-08-02 14:20:00,101.42,101.43,101.21,101.34,9200.0,58.5428,58.5486,58.4216,58.4966,9200.0
2010-08-02 14:30:00,101.37,101.5,101.25,101.47,14500.0,58.514,58.589,58.4447,58.5717,14500.0
2010-08-02 14:40:00,101.47,101.53,101.3,101.3,16100.0,58.5717,58.6063,58.4735,58.4735,16100.0
2010-08-02 14:50:00,101.33,101.57,101.33,101.54,63200.0,58.4909,58.6294,58.4909,58.6121,63200.0
2010-08-02 15:00:00,101.55,101.63,101.35,101.48,27400.0,58.6179,58.664,58.5024,58.5774,27400.0
2010-08-02 15:10:00,101.51,101.62,101.4,101.59,24100.0,58.5948,58.6583,58.5313,58.6409,24100.0
2010-08-02 15:20:00,101.6,101.79,101.59,101.77,28400.0,58.6467,58.7564,58.6409,58.7448,28400.0
2010-08-02 15:30:00,101.78,101.82,101.61,101.65,44400.0,58.7506,58.7737,58.6525,58.6756,44400.0
2010-08-02 15:40:00,101.66,101.84,101.58,101.61,60700.0,58.6813,58.7853,58.6352,58.6525,60700.0
2010-08-02 15:50:00,101.6,101.74,101.46,101.69,177400.0,58.6467,58.7275,58.5659,58.6987,177400.0
2010-08-03 09:30:00,101.03,101.11,100.67,101.03,16300.0,58.3177,58.3639,58.1099,58.3177,16300.0
2010-08-03 09:40:00,101.13,101.22,100.83,101.02,21600.0,58.3754,58.4274,58.2022,58.3119,21600.0
2010-08-03 09:50:00,100.98,101.25,100.98,101.22,18100.0,58.2888,58.4447,58.2888,58.4274,18100.0
2010-08-03 10:00:00,101.2,101.2,100.74,100.88,41300.0,58.4158,58.4158,58.1503,58.2311,41300.0
2010-08-03 10:10:00,100.83,100.85,100.54,100.81,25100.0,58.2022,58.2138,58.0348,58.1907,25100.0
2010-08-03 10:20:00,100.85,101.02,100.55,100.97,18100.0,58.2138,58.3119,58.0406,58.2831,18100.0
2010-08-03 10:30:00,100.93,101.13,100.79,101.11,21300.0,58.26,58.3754,58.1792,58.3639,21300.0
2010-08-03 10:40:00,101.08,101.36,100.9,101.27,17100.0,58.3466,58.5082,58.2427,58.4562,17100.0
2010-08-03 10:50:00,101.33,101.37,101.11,101.23,12500.0,58.4909,58.514,58.3639,58.4331,12500.0
2010-08-03 11:00:00,101.19,101.21,101.05,101.17,12800.0,58.41,58.4216,58.3292,58.3985,12800.0
2010-08-03 11:10:00,101.21,101.58,101.21,101.55,8600.0,58.4216,58.6352,58.4216,58.6179,8600.0
2010-08-03 11:20:00,101.59,101.6,101.47,101.53,8100.0,58.6409,58.6467,58.5717,58.6063,8100.0
2010-08-03 11:30:00,101.57,101.93,101.57,101.9,29200.0,58.6294,58.8372,58.6294,58.8199,29200.0
2010-08-03 11:40:00,101.88,101.96,101.63,101.81,32900.0,58.8083,58.8545,58.664,58.7679,32900.0
2010-08-03 11:50:00,101.91,101.93,101.73,101.77,7600.0,58.8257,58.8372,58.7218,58.7448,7600.0
2010-08-03 12:00:00,101.79,101.86,101.65,101.76,18100.0,58.7564,58.7968,58.6756,58.7391,18100.0
2010-08-03 12:10:00,101.75,101.77,101.57,101.6,6100.0,58.7333,58.7448,58.6294,58.6467,6100.0
2010-08-03 12:20:00,101.66,101.74,101.47,101.61,19500.0,58.6813,58.7275,58.5717,58.6525,19500.0
2010-08-03 12:30:00,101.59,101.8,101.56,101.8,12200.0,58.6409,58.7622,58.6236,58.7622,12200.0
2010-08-03 12:40:00,101.79,101.89,101.75,101.83,9400.0,58.7564,58.8141,58.7333,58.7795,9400.0
2010-08-03 12:50:00,101.8,102.01,101.79,101.94,21800.0,58.7622,58.8834,58.7564,58.843,21800.0
2010-08-03 13:00:00,101.94,101.95,101.66,101.69,11000.0,58.843,58.8487,58.6813,58.6987,11000.0
2010-08-03 13:10:00,101.69,101.9,101.67,101.89,12200.0,58.6987,58.8199,58.6871,58.8141,12200.0
2010-08-03 13:20:00,101.9,102.04,101.87,101.97,10000.0,58.8199,58.9007,58.8026,58.8603,10000.0
2010-08-03 13:30:00,101.98,102.07,101.91,102.0,8600.0,58.8661,58.918,58.8257,58.8776,8600.0
2010-08-03 13:40:00,101.99,102.06,101.81,101.89,6300.0,58.8718,58.9122,58.7679,58.8141,6300.0
2010-08-03 13:50:00,101.89,102.08,101.83,101.88,11300.0,58.8141,58.9238,58.7795,58.8083,11300.0
2010-08-03 14:00:00,101.94,102.01,101.85,101.96,9400.0,58.843,58.8834,58.791,58.8545,9400.0
2010-08-03 14:10:00,101.96,102.09,101.91,102.08,9600.0,58.8545,58.9296,58.8257,58.9238,9600.0
2010-08-03 14:20:00,102.11,102.14,102.01,102.1,8900.0,58.9411,58.9584,58.8834,58.9353,8900.0
2010-08-03 14:30:00,102.1,102.17,102.0,102.07,14600.0,58.9353,58.9757,58.8776,58.918,14600.0
2010-08-03 14:40:00,102.06,102.08,101.89,101.94,13000.0,58.9122,58.9238,58.8141,58.843,13000.0
2010-08-03 14:50:00,101.92,102.02,101.85,101.97,11200.0,58.8314,58.8892,58.791,58.8603,11200.0
2010-08-03 15:00:00,101.94,101.94,101.71,101.79,22600.0,58.843,58.843,58.7102,58.7564,22600.0
2010-08-03 15:10:00,101.78,101.83,101.63,101.65,22400.0,58.7506,58.7795,58.664,58.6756,22400.0
2010-08-03 15:20:00,101.66,101.66,101.33,101.45,44000.0,58.6813,58.6813,58.4909,58.5601,44000.0
2010-08-03 15:30:00,101.45,101.55,101.3,101.34,37400.0,58.5601,58.6179,58.4735,58.4966,37400.0
2010-08-03 15:40:00,101.31,101.52,101.25,101.43,73300.0,58.4793,58.6005,58.4447,58.5486,73300.0
2010-08-03 15:50:00,101.42,101.44,101.16,101.29,193200.0,58.5428,58.5544,58.3927,58.4678,193200.0
2010-08-04 09:30:00,101.86,102.19,101.64,101.99,17200.0,58.7968,58.9873,58.6698,58.8718,17200.0
2010-08-04 09:40:00,101.89,102.22,101.72,101.72,13100.0,58.8141,59.0046,58.716,58.716,13100.0
2010-08-04 09:50:00,101.72,101.93,101.56,101.78,11800.0,58.716,58.8372,58.6236,58.7506,11800.0
2010-08-04 10:00:00,101.92,102.17,101.69,101.88,18600.0,58.8314,58.9757,58.6987,58.8083,18600.0
2010-08-04 10:10:00,101.93,101.98,101.6,101.67,23200.0,58.8372,58.8661,58.6467,58.6871,23200.0
2010-08-04 10:20:00,101.6,101.72,101.53,101.55,15800.0,58.6467,58.716,58.6063,58.6179,15800.0
2010-08-04 10:30:00,101.61,101.69,101.11,101.22,29200.0,58.6525,58.6987,58.3639,58.4274,29200.0
2010-08-04 10:40:00,101.22,101.37,100.96,100.96,30400.0,58.4274,58.514,58.2773,58.2773,30400.0
2010-08-04 10:50:00,100.97,101.09,100.88,100.96,19400.0,58.2831,58.3523,58.2311,58.2773,19400.0
2010-08-04 11:00:00,100.93,100.98,100.63,100.77,17500.0,58.26,58.2888,58.0868,58.1676,17500.0
2010-08-04 11:10:00,100.77,100.93,100.65,100.88,10100.0,58.1676,58.26,58.0983,58.2311,10100.0
2010-08-04 11:20:00,100.9,101.18,100.9,101.14,11300.0,58.2427,58.4043,58.2427,58.3812,11300.0
2010-08-04 11:30:00,101.13,101.15,100.95,101.08,13700.0,58.3754,58.387,58.2715,58.3466,13700.0
2010-08-04 11:40:00,101.06,101.2,101.02,101.19,10500.0,58.335,58.4158,58.3119,58.41,10500.0
2010-08-04 11:50:00,101.21,101.41,101.0,101.0,19400.0,58.4216,58.537,58.3004,58.3004,19400.0
2010-08-04 12:00:00,101.04,101.1,100.78,100.95,12700.0,58.3235,58.3581,58.1734,58.2715,12700.0
2010-08-04 12:10:00,100.95,101.14,100.89,101.07,9300.0,58.2715,58.3812,58.2369,58.3408,9300.0
2010-08-04 12:20:00,101.1,101.42,101.1,101.4,14000.0,58.3581,58.5428,58.3581,58.5313,14000.0
2010-08-04 12:30:00,101.4,101.68,101.37,101.52,22200.0,58.5313,58.6929,58.514,58.6005,22200.0
2010-08-04 12:40:00,101.53,101.73,101.51,101.61,9000.0,58.6063,58.7218,58.5948,58.6525,9000.0
2010-08-04 12:50:00,101.59,101.68,101.52,101.66,6500.0,58.6409,58.6929,58.6005,58.6813,6500.0
2010-08-04 13:00:00,101.7,101.76,101.57,101.65,8100.0,58.7044,58.7391,58.6294,58.6756,8100.0
2010-08-04 13:10:00,101.68,101.78,101.51,101.78,12800.0,58.6929,58.7506,58.5948,58.7506,12800.0
2010-08-04 13:20:00,101.76,101.88,101.73,101.83,16500.0,58.7391,58.8083,58.7218,58.7795,16500.0
2010-08-04 13:30:00,101.88,101.98,101.74,101.94,7700.0,58.8083,58.8661,58.7275,58.843,7700.0
2010-08-04 13:40:00,101.91,102.11,101.86,102.11,12500.0,58.8257,58.9411,58.7968,58.9411,12500.0
2010-08-04 13:50:00,102.08,102.16,101.96,102.0,12100.0,58.9238,58.97,58.8545,58.8776,12100.0
2010-08-04 14:00:00,102.01,102.33,101.95,102.02,12700.0,58.8834,59.0681,58.8487,58.8892,12700.0
2010-08-04 14:10:00,102.04,102.15,101.92,101.95,16200.0,58.9007,58.9642,58.8314,58.8487,16200.0
2010-08-04 14:20:00,101.89,102.08,101.78,102.01,9000.0,58.8141,58.9238,58.7506,58.8834,9000.0
2010-08-04 14:30:00,101.97,102.21,101.91,101.91,24700.0,58.8603,58.9988,58.8257,58.8257,24700.0
2010-08-04 14:40:00,101.95,102.25,101.87,102.21,9300.0,58.8487,59.0219,58.8026,58.9988,9300.0
2010-08-04 14:50:00,102.24,102.3,102.08,102.2,8300.0,59.0161,59.0508,58.9238,58.9931,8300.0
2010-08-04 15:00:00,102.14,102.17,101.99,102.03,13100.0,58.9584,58.9757,58.8718,58.8949,13100.0
2010-08-04 15:10:00,102.04,102.4,101.97,102.32,10900.0,58.9007,59.1085,58.8603,59.0623,10900.0
2010-08-04 15:20:00,102.32,102.39,102.1,102.11,28700.0,59.0623,59.1027,58.9353,58.9411,28700.0
2010-08-04 15:30:00,102.16,102.2,101.99,102.09,31800.0,58.97,58.9931,58.8718,58.9296,31800.0
2010-08-04 15:40:00,102.07,102.15,102.02,102.07,31700.0,58.918,58.9642,58.8892,58.918,31700.0
2010-08-04 15:50:00,102.06,102.13,101.9,102.01,92100.0,58.9122,58.9526,58.8199,58.8834,92100.0
2010-08-05 09:30:00,101.31,101.84,101.31,101.36,11000.0,58.4793,58.7853,58.4793,58.5082,11000.0
2010-08-05 09:40:00,101.45,101.94,101.43,101.94,10300.0,58.5601,58.843,58.5486,58.843,10300.0
2010-08-05 09:50:00,101.99,102.32,101.9,102.11,18900.0,58.8718,59.0623,58.8199,58.9411,18900.0
2010-08-05 10:00:00,102.11,102.2,102.02,102.03,14800.0,58.9411,58.9931,58.8892,58.8949,14800.0
2010-08-05 10:10:00,102.05,102.22,101.97,102.06,11800.0,58.9065,59.0046,58.8603,58.9122,11800.0
2010-08-05 10:20:00,102.06,102.34,101.99,102.05,13100.0,58.9122,59.0739,58.8718,58.9065,13100.0
2010-08-05 10:30:00,102.08,102.16,101.85,101.94,16400.0,58.9238,58.97,58.791,58.843,16400.0
2010-08-05 10:40:00,101.94,102.0,101.38,101.79,11700.0,58.843,58.8776,58.5197,58.7564,11700.0
2010-08-05 10:50:00,101.8,101.81,101.64,101.67,11600.0,58.7622,58.7679,58.6698,58.6871,11600.0
2010-08-05 11:00:00,101.65,101.77,101.5,101.52,17100.0,58.6756,58.7448,58.589,58.6005,17100.0
2010-08-05 11:10:00,101.58,101.83,101.56,101.73,14900.0,58.6352,58.7795,58.6236,58.7218,14900.0
2010-08-05 11:20:00,101.73,101.9,101.73,101.85,10000.0,58.7218,58.8199,58.7218,58.791,10000.0
2010-08-05 11:30:00,101.87,101.87,101.64,101.72,14700.0,58.8026,58.8026,58.6698,58.716,14700.0
2010-08-05 11:40:00,101.75,101.87,101.66,101.73,10800.0,58.7333,58.8026,58.6813,58.7218,10800.0
2010-08-05 11:50:00,101.68,101.75,101.5,101.52,8700.0,58.6929,58.7333,58.589,58.6005,8700.0
2010-08-05 12:00:00,101.46,101.66,101.36,101.43,26200.0,58.5659,58.6813,58.5082,58.5486,26200.0
2010-08-05 12:10:00,101.44,101.48,101.33,101.33,8500.0,58.5544,58.5774,58.4909,58.4909,8500.0
2010-08-05 12:20:00,101.33,101.41,101.25,101.32,8600.0,58.4909,58.537,58.4447,58.4851,8600.0
2010-08-05 12:30:00,101.39,101.39,101.07,101.07,22400.0,58.5255,58.5255,58.3408,58.3408,22400.0
2010-08-05 12:40:00,101.07,101.16,101.03,101.11,6700.0,58.3408,58.3927,58.3177,58.3639,6700.0
2010-08-05 12:50:00,101.11,101.12,101.03,101.07,6200.0,58.3639,58.3696,58.3177,58.3408,6200.0
2010-08-05 13:00:00,101.09,101.15,100.94,100.94,7000.0,58.3523,58.387,58.2657,58.2657,7000.0
2010-08-05 13:10:00,100.92,100.97,100.68,100.79,14400.0,58.2542,58.2831,58.1157,58.1792,14400.0
2010-08-05 13:20:00,100.79,101.03,100.79,101.03,10000.0,58.1792,58.3177,58.1792,58.3177,10000.0
2010-08-05 13:30:00,101.02,101.3,100.99,101.16,10500.0,58.3119,58.4735,58.2946,58.3927,10500.0
2010-08-05 13:40:00,101.17,101.2,101.01,101.11,11400.0,58.3985,58.4158,58.3061,58.3639,11400.0
2010-08-05 13:50:00,101.16,101.3,101.06,101.15,21500.0,58.3927,58.4735,58.335,58.387,21500.0
2010-08-05 14:00:00,101.17,101.26,101.08,101.26,8700.0,58.3985,58.4505,58.3466,58.4505,8700.0
2010-08-05 14:10:00,101.24,101.43,101.13,101.3,11900.0,58.4389,58.5486,58.3754,58.4735,11900.0
2010-08-05 14:20:00,101.31,101.38,101.21,101.3,18900.0,58.4793,58.5197,58.4216,58.4735,18900.0
2010-08-05 14:30:00,101.33,101.42,101.2,101.25,9700.0,58.4909,58.5428,58.4158,58.4447,9700.0
2010-08-05 14:40:00,101.31,101.49,101.29,101.41,11200.0,58.4793,58.5832,58.4678,58.537,11200.0
2010-08-05 14:50:00,101.4,101.56,101.4,101.54,13000.0,58.5313,58.6236,58.5313,58.6121,13000.0
2010-08-05 15:00:00,101.54,101.89,101.54,101.79,22500.0,58.6121,58.8141,58.6121,58.7564,22500.0
2010-08-05 15:10:00,101.79,101.95,101.74,101.92,15900.0,58.7564,58.8487,58.7275,58.8314,15900.0
2010-08-05 15:20:00,101.92,102.1,101.85,101.87,22900.0,58.8314,58.9353,58.791,58.8026,22900.0
2010-08-05 15:30:00,101.88,101.97,101.6,101.63,32200.0,58.8083,58.8603,58.6467,58.664,32200.0
2010-08-05 15:40:00,101.65,101.73,101.24,101.39,60400.0,58.6756,58.7218,58.4389,58.5255,60400.0
2010-08-05 15:50:00,101.39,101.42,100.99,101.1,133200.0,58.5255,58.5428,58.2946,58.3581,133200.0
2010-08-06 09:30:00,100.25,100.6,100.19,100.33,22000.0,57.8675,58.0695,57.8328,57.9136,22000.0
2010-08-06 09:40:00,100.44,100.85,100.16,100.33,25000.0,57.9771,58.2138,57.8155,57.9136,25000.0
2010-08-06 09:50:00,100.36,100.56,100.22,100.49,19500.0,57.9309,58.0464,57.8501,58.006,19500.0
2010-08-06 10:00:00,100.49,100.6,100.16,100.33,17800.0,58.006,58.0695,57.8155,57.9136,17800.0
2010-08-06 10:10:00,100.34,100.34,99.76,99.8,34500.0,57.9194,57.9194,57.5846,57.6077,34500.0
2010-08-06 10:20:00,99.76,99.76,99.47,99.57,27600.0,57.5846,57.5846,57.4172,57.4749,27600.0
2010-08-06 10:30:00,99.55,99.72,99.19,99.26,31100.0,57.4634,57.5615,57.2556,57.296,31100.0
2010-08-06 10:40:00,99.26,99.3,98.66,98.72,55600.0,57.296,57.3191,56.9497,56.9843,55600.0
2010-08-06 10:50:00,98.72,98.75,98.42,98.42,30600.0,56.9843,57.0016,56.8111,56.8111,30600.0
2010-08-06 11:00:00,98.44,98.61,98.28,98.38,28500.0,56.8227,56.9208,56.7303,56.788,28500.0
2010-08-06 11:10:00,98.47,98.62,98.4,98.47,28500.0,56.84,56.9266,56.7996,56.84,28500.0
2010-08-06 11:20:00,98.5,98.84,98.42,98.76,16000.0,56.8573,57.0536,56.8111,57.0074,16000.0
2010-08-06 11:30:00,98.74,98.83,98.51,98.65,32100.0,56.9958,57.0478,56.8631,56.9439,32100.0
2010-08-06 11:40:00,98.6,98.76,98.56,98.74,9200.0,56.915,57.0074,56.8919,56.9958,9200.0
2010-08-06 11:50:00,98.8,98.9,98.64,98.65,12900.0,57.0305,57.0882,56.9381,56.9439,12900.0
2010-08-06 12:00:00,98.71,98.81,98.45,98.54,11400.0,56.9785,57.0362,56.8284,56.8804,11400.0
2010-08-06 12:10:00,98.55,98.55,98.37,98.46,11700.0,56.8862,56.8862,56.7823,56.8342,11700.0
2010-08-06 12:20:00,98.44,98.56,98.22,98.31,10000.0,56.8227,56.8919,56.6957,56.7476,10000.0
2010-08-06 12:30:00,98.31,98.45,98.27,98.42,9500.0,56.7476,56.8284,56.7245,56.8111,9500.0
2010-08-06 12:40:00,98.45,98.45,98.29,98.33,14500.0,56.8284,56.8284,56.7361,56.7592,14500.0
2010-08-06 12:50:00,98.33,98.39,98.06,98.1,9500.0,56.7592,56.7938,56.6033,56.6264,9500.0
2010-08-06 13:00:00,98.07,98.39,98.07,98.32,11400.0,56.6091,56.7938,56.6091,56.7534,11400.0
2010-08-06 13:10:00,98.32,98.39,97.98,98.0,21600.0,56.7534,56.7938,56.5571,56.5687,21600.0
2010-08-06 13:20:00,97.98,98.07,97.8,97.91,19800.0,56.5571,56.6091,56.4532,56.5167,19800.0
2010-08-06 13:30:00,97.95,97.99,97.81,97.81,12300.0,56.5398,56.5629,56.459,56.459,12300.0
2010-08-06 13:40:00,97.74,98.16,97.73,97.93,14900.0,56.4186,56.661,56.4128,56.5283,14900.0
2010-08-06 13:50:00,97.98,97.99,97.82,97.95,8100.0,56.5571,56.5629,56.4648,56.5398,8100.0
2010-08-06 14:00:00,97.98,98.15,97.82,98.15,13400.0,56.5571,56.6553,56.4648,56.6553,13400.0
2010-08-06 14:10:00,98.12,98.13,98.0,98.08,18300.0,56.6379,56.6437,56.5687,56.6149,18300.0
2010-08-06 14:20:00,98.07,98.2,98.0,98.08,14900.0,56.6091,56.6841,56.5687,56.6149,14900.0
2010-08-06 14:30:00,98.08,98.2,97.98,98.13,18500.0,56.6149,56.6841,56.5571,56.6437,18500.0
2010-08-06 14:40:00,98.14,98.78,98.14,98.62,20200.0,56.6495,57.0189,56.6495,56.9266,20200.0
2010-08-06 14:50:00,98.6,98.89,98.55,98.62,26900.0,56.915,57.0824,56.8862,56.9266,26900.0
2010-08-06 15:00:00,98.64,98.98,98.63,98.8,27700.0,56.9381,57.1344,56.9323,57.0305,27700.0
2010-08-06 15:10:00,98.82,98.84,98.55,98.82,25900.0,57.042,57.0536,56.8862,57.042,25900.0
2010-08-06 15:20:00,98.82,99.08,98.72,99.0,31800.0,57.042,57.1921,56.9843,57.1459,31800.0
2010-08-06 15:30:00,99.01,99.1,98.78,99.09,45600.0,57.1517,57.2036,57.0189,57.1979,45600.0
2010-08-06 15:40:00,99.1,99.33,99.03,99.29,66000.0,57.2036,57.3364,57.1632,57.3133,66000.0
2010-08-06 15:50:00,99.29,99.4,99.1,99.28,98900.0,57.3133,57.3768,57.2036,57.3075,98900.0
2010-08-09 09:30:00,99.59,99.84,99.36,99.52,21500.0,57.4865,57.6308,57.3537,57.4461,21500.0
2010-08-09 09:40:00,99.5,99.68,99.39,99.54,15200.0,57.4345,57.5384,57.371,57.4576,15200.0
2010-08-09 09:50:00,99.5,99.55,99.33,99.44,12000.0,57.4345,57.4634,57.3364,57.3999,12000.0
2010-08-09 10:00:00,99.46,99.55,99.34,99.51,17000.0,57.4114,57.4634,57.3422,57.4403,17000.0
2010-08-09 10:10:00,99.52,99.73,99.52,99.7,74800.0,57.4461,57.5673,57.4461,57.55,74800.0
2010-08-09 10:20:00,99.67,99.74,99.58,99.64,17500.0,57.5327,57.5731,57.4807,57.5153,17500.0
2010-08-09 10:30:00,99.66,99.73,99.5,99.55,10200.0,57.5269,57.5673,57.4345,57.4634,10200.0
2010-08-09 10:40:00,99.61,99.9,99.58,99.78,10900.0,57.498,57.6654,57.4807,57.5962,10900.0
2010-08-09 10:50:00,99.8,100.11,99.8,100.09,5900.0,57.6077,57.7866,57.6077,57.7751,5900.0
2010-08-09 11:00:00,100.14,100.44,100.11,100.29,10000.0,57.804,57.9771,57.7866,57.8905,10000.0
2010-08-09 11:10:00,100.31,100.51,100.29,100.4,18500.0,57.9021,58.0175,57.8905,57.954,18500.0
2010-08-09 11:20:00,100.41,100.44,100.36,100.4,18900.0,57.9598,57.9771,57.9309,57.954,18900.0
2010-08-09 11:30:00,100.39,100.55,100.39,100.47,21400.0,57.9483,58.0406,57.9483,57.9944,21400.0
2010-08-09 11:40:00,100.43,100.43,100.25,100.27,31000.0,57.9714,57.9714,57.8675,57.879,31000.0
2010-08-09 11:50:00,100.29,100.3,100.21,100.27,20400.0,57.8905,57.8963,57.8444,57.879,20400.0
2010-08-09 12:00:00,100.27,100.32,100.2,100.26,13300.0,57.879,57.9079,57.8386,57.8732,13300.0
2010-08-09 12:10:00,100.29,100.32,100.2,100.27,11400.0,57.8905,57.9079,57.8386,57.879,11400.0
2010-08-09 12:20:00,100.24,100.32,100.12,100.18,9600.0,57.8617,57.9079,57.7924,57.827,9600.0
2010-08-09 12:30:00,100.22,100.3,100.16,100.28,8400.0,57.8501,57.8963,57.8155,57.8848,8400.0
2010-08-09 12:40:00,100.23,100.41,100.2,100.27,14100.0,57.8559,57.9598,57.8386,57.879,14100.0
2010-08-09 12:50:00,100.27,100.5,100.22,100.5,4600.0,57.879,58.0118,57.8501,58.0118,4600.0
2010-08-09 13:00:00,100.49,100.55,100.42,100.54,7100.0,58.006,58.0406,57.9656,58.0348,7100.0
2010-08-09 13:10:00,100.52,100.73,100.46,100.73,9800.0,58.0233,58.1445,57.9887,58.1445,9800.0
2010-08-09 13:20:00,100.73,100.73,100.54,100.57,10200.0,58.1445,58.1445,58.0348,58.0522,10200.0
2010-08-09 13:30:00,100.57,100.76,100.56,100.68,10500.0,58.0522,58.1618,58.0464,58.1157,10500.0
2010-08-09 13:40:00,100.71,100.81,100.65,100.8,13600.0,58.133,58.1907,58.0983,58.1849,13600.0
2010-08-09 13:50:00,100.81,100.91,100.75,100.85,7900.0,58.1907,58.2484,58.1561,58.2138,7900.0
2010-08-09 14:00:00,100.83,100.98,100.79,100.96,17500.0,58.2022,58.2888,58.1792,58.2773,17500.0
2010-08-09 14:10:00,100.96,100.98,100.85,100.9,13500.0,58.2773,58.2888,58.2138,58.2427,13500.0
2010-08-09 14:20:00,100.86,100.98,100.85,100.88,11300.0,58.2196,58.2888,58.2138,58.2311,11300.0
2010-08-09 14:30:00,100.87,101.07,100.87,101.04,24500.0,58.2253,58.3408,58.2253,58.3235,24500.0
2010-08-09 14:40:00,101.04,101.25,101.02,101.17,18200.0,58.3235,58.4447,58.3119,58.3985,18200.0
2010-08-09 14:50:00,101.17,101.25,101.11,101.22,12900.0,58.3985,58.4447,58.3639,58.4274,12900.0
2010-08-09 15:00:00,101.17,101.25,101.12,101.19,22100.0,58.3985,58.4447,58.3696,58.41,22100.0
2010-08-09 15:10:00,101.19,101.2,100.79,100.8,38200.0,58.41,58.4158,58.1792,58.1849,38200.0
2010-08-09 15:20:00,100.8,100.94,100.8,100.92,13000.0,58.1849,58.2657,58.1849,58.2542,13000.0
2010-08-09 15:30:00,100.91,101.23,100.87,101.21,29100.0,58.2484,58.4331,58.2253,58.4216,29100.0
2010-08-09 15:40:00,101.17,101.39,101.13,101.25,53700.0,58.3985,58.5255,58.3754,58.4447,53700.0
2010-08-09 15:50:00,101.25,101.36,101.08,101.23,114900.0,58.4447,58.5082,58.3466,58.4331,114900.0
2010-08-10 09:30:00,100.49,100.74,100.03,100.35,11300.0,58.006,58.1503,57.7405,57.9252,11300.0
2010-08-10 09:40:00,100.35,100.35,99.94,100.0,17600.0,57.9252,57.9252,57.6885,57.7231,17600.0
2010-08-10 09:50:00,99.92,99.98,99.65,99.93,10000.0,57.677,57.7116,57.5211,57.6827,10000.0
2010-08-10 10:00:00,99.92,100.03,99.68,99.92,15300.0,57.677,57.7405,57.5384,57.677,15300.0
2010-08-10 10:10:00,99.92,100.05,99.81,99.88,13400.0,57.677,57.752,57.6135,57.6539,13400.0
2010-08-10 10:20:00,99.89,100.04,99.84,99.97,9100.0,57.6596,57.7462,57.6308,57.7058,9100.0
2010-08-10 10:30:00,99.94,100.0,99.82,99.87,8700.0,57.6885,57.7231,57.6192,57.6481,8700.0
2010-08-10 10:40:00,100.0,100.05,99.78,99.78,8300.0,57.7231,57.752,57.5962,57.5962,8300.0
2010-08-10 10:50:00,99.76,99.78,99.58,99.65,7400.0,57.5846,57.5962,57.4807,57.5211,7400.0
2010-08-10 11:00:00,99.67,99.89,99.67,99.89,4300.0,57.5327,57.6596,57.5327,57.6596,4300.0
2010-08-10 11:10:00,99.9,100.07,99.9,100.0,15400.0,57.6654,57.7636,57.6654,57.7231,15400.0
2010-08-10 11:20:00,99.97,100.11,99.95,100.11,9900.0,57.7058,57.7866,57.6943,57.7866,9900.0
2010-08-10 11:30:00,100.1,100.22,100.02,100.2,12600.0,57.7809,57.8501,57.7347,57.8386,12600.0
2010-08-10 11:40:00,100.24,100.24,100.09,100.12,15500.0,57.8617,57.8617,57.7751,57.7924,15500.0
2010-08-10 11:50:00,100.08,100.32,100.08,100.25,6800.0,57.7693,57.9079,57.7693,57.8675,6800.0
2010-08-10 12:00:00,100.29,100.34,100.19,100.27,11600.0,57.8905,57.9194,57.8328,57.879,11600.0
2010-08-10 12:10:00,100.3,100.32,100.21,100.29,4300.0,57.8963,57.9079,57.8444,57.8905,4300.0
2010-08-10 12:20:00,100.26,100.31,100.18,100.18,6800.0,57.8732,57.9021,57.827,57.827,6800.0
2010-08-10 12:30:00,100.17,100.21,100.04,100.04,6300.0,57.8213,57.8444,57.7462,57.7462,6300.0
2010-08-10 12:40:00,100.07,100.11,99.96,100.04,6500.0,57.7636,57.7866,57.7001,57.7462,6500.0
2010-08-10 12:50:00,100.01,100.08,99.95,100.05,6100.0,57.7289,57.7693,57.6943,57.752,6100.0
2010-08-10 13:00:00,100.0,100.06,99.99,100.04,15100.0,57.7231,57.7578,57.7174,57.7462,15100.0
2010-08-10 13:10:00,100.03,100.1,100.0,100.0,13500.0,57.7405,57.7809,57.7231,57.7231,13500.0
2010-08-10 13:20:00,100.0,100.0,99.69,99.71,8600.0,57.7231,57.7231,57.5442,57.5557,8600.0
2010-08-10 13:30:00,99.7,99.97,99.62,99.97,9200.0,57.55,57.7058,57.5038,57.7058,9200.0
2010-08-10 13:40:00,99.96,100.24,99.93,100.21,9300.0,57.7001,57.8617,57.6827,57.8444,9300.0
2010-08-10 13:50:00,100.2,100.25,100.14,100.24,8500.0,57.8386,57.8675,57.804,57.8617,8500.0
2010-08-10 14:00:00,100.21,100.31,100.1,100.17,14600.0,57.8444,57.9021,57.7809,57.8213,14600.0
2010-08-10 14:10:00,100.17,100.98,100.1,100.85,37000.0,57.8213,58.2888,57.7809,58.2138,37000.0
2010-08-10 14:20:00,100.85,101.1,100.53,100.78,15600.0,58.2138,58.3581,58.0291,58.1734,15600.0
2010-08-10 14:30:00,100.86,101.37,100.84,101.17,28600.0,58.2196,58.514,58.208,58.3985,28600.0
2010-08-10 14:40:00,101.24,101.64,101.2,101.51,17000.0,58.4389,58.6698,58.4158,58.5948,17000.0
2010-08-10 14:50:00,101.56,101.56,101.11,101.14,9100.0,58.6236,58.6236,58.3639,58.3812,9100.0
2010-08-10 15:00:00,101.12,101.42,101.11,101.4,19400.0,58.3696,58.5428,58.3639,58.5313,19400.0
2010-08-10 15:10:00,101.4,101.4,100.71,100.77,17800.0,58.5313,58.5313,58.133,58.1676,17800.0
2010-08-10 15:20:00,100.76,100.99,100.65,100.9,16700.0,58.1618,58.2946,58.0983,58.2427,16700.0
2010-08-10 15:30:00,100.93,101.09,100.77,100.97,21800.0,58.26,58.3523,58.1676,58.2831,21800.0
2010-08-10 15:40:00,100.96,101.24,100.94,100.98,34200.0,58.2773,58.4389,58.2657,58.2888,34200.0
2010-08-10 15:50:00,100.98,100.98,100.52,100.55,111700.0,58.2888,58.2888,58.0233,58.0406,111700.0
2010-08-11 09:30:00,98.84,99.4,98.66,99.3,20800.0,57.0536,57.3768,56.9497,57.3191,20800.0
2010-08-11 09:40:00,99.31,99.79,99.21,99.78,19400.0,57.3249,57.6019,57.2671,57.5962,19400.0
2010-08-11 09:50:00,99.78,100.01,99.6,99.67,20300.0,57.5962,57.7289,57.4923,57.5327,20300.0
2010-08-11 10:00:00,99.64,99.84,99.62,99.81,9100.0,57.5153,57.6308,57.5038,57.6135,9100.0
2010-08-11 10:10:00,99.75,99.87,99.56,99.65,26300.0,57.5788,57.6481,57.4692,57.5211,26300.0
2010-08-11 10:20:00,99.66,99.73,99.49,99.57,8500.0,57.5269,57.5673,57.4288,57.4749,8500.0
2010-08-11 10:30:00,99.52,99.58,99.36,99.58,22500.0,57.4461,57.4807,57.3537,57.4807,22500.0
2010-08-11 10:40:00,99.51,99.51,99.09,99.22,9600.0,57.4403,57.4403,57.1979,57.2729,9600.0
2010-08-11 10:50:00,99.12,99.28,98.96,99.09,12000.0,57.2152,57.3075,57.1228,57.1979,12000.0
2010-08-11 11:00:00,99.09,99.24,98.82,98.86,25700.0,57.1979,57.2844,57.042,57.0651,25700.0
2010-08-11 11:10:00,98.78,98.83,98.51,98.59,11300.0,57.0189,57.0478,56.8631,56.9092,11300.0
2010-08-11 11:20:00,98.65,99.15,98.59,98.97,17100.0,56.9439,57.2325,56.9092,57.1286,17100.0
2010-08-11 11:30:00,98.94,99.22,98.94,99.12,8700.0,57.1113,57.2729,57.1113,57.2152,8700.0
2010-08-11 11:40:00,99.15,99.22,98.98,99.16,7100.0,57.2325,57.2729,57.1344,57.2383,7100.0
2010-08-11 11:50:00,99.15,99.22,99.11,99.17,8500.0,57.2325,57.2729,57.2094,57.244,8500.0
2010-08-11 12:00:00,99.2,99.23,99.0,99.23,6600.0,57.2614,57.2787,57.1459,57.2787,6600.0
2010-08-11 12:10:00,99.2,99.32,99.05,99.09,8000.0,57.2614,57.3306,57.1748,57.1979,8000.0
2010-08-11 12:20:00,99.11,99.28,99.11,99.13,7700.0,57.2094,57.3075,57.2094,57.221,7700.0
2010-08-11 12:30:00,99.19,99.33,99.1,99.1,11800.0,57.2556,57.3364,57.2036,57.2036,11800.0
2010-08-11 12:40:00,99.12,99.15,98.93,99.06,8800.0,57.2152,57.2325,57.1055,57.1805,8800.0
2010-08-11 12:50:00,98.98,99.03,98.9,99.0,8700.0,57.1344,57.1632,57.0882,57.1459,8700.0
2010-08-11 13:00:00,98.97,99.38,98.95,99.3,13300.0,57.1286,57.3653,57.1171,57.3191,13300.0
2010-08-11 13:10:00,99.36,99.36,99.2,99.27,4300.0,57.3537,57.3537,57.2614,57.3018,4300.0
2010-08-11 13:20:00,99.22,99.22,98.86,99.02,10100.0,57.2729,57.2729,57.0651,57.1575,10100.0
2010-08-11 13:30:00,99.04,99.15,98.97,99.0,7400.0,57.169,57.2325,57.1286,57.1459,7400.0
2010-08-11 13:40:00,99.01,99.06,98.89,98.9,3400.0,57.1517,57.1805,57.0824,57.0882,3400.0
2010-08-11 13:50:00,98.94,98.95,98.73,98.75,5800.0,57.1113,57.1171,56.9901,57.0016,5800.0
2010-08-11 14:00:00,98.77,98.91,98.7,98.77,13600.0,57.0131,57.094,56.9727,57.0131,13600.0
2010-08-11 14:10:00,98.75,98.91,98.65,98.78,8000.0,57.0016,57.094,56.9439,57.0189,8000.0
2010-08-11 14:20:00,98.85,98.94,98.69,98.71,12700.0,57.0593,57.1113,56.967,56.9785,12700.0
2010-08-11 14:30:00,98.68,98.71,98.34,98.37,21000.0,56.9612,56.9785,56.7649,56.7823,21000.0
2010-08-11 14:40:00,98.36,98.41,98.18,98.2,38400.0,56.7765,56.8053,56.6726,56.6841,38400.0
2010-08-11 14:50:00,98.19,98.28,98.03,98.22,17300.0,56.6784,56.7303,56.586,56.6957,17300.0
2010-08-11 15:00:00,98.24,98.47,98.14,98.41,17800.0,56.7072,56.84,56.6495,56.8053,17800.0
2010-08-11 15:10:00,98.42,98.49,98.24,98.28,19700.0,56.8111,56.8515,56.7072,56.7303,19700.0
2010-08-11 15:20:00,98.25,98.46,98.2,98.36,32600.0,56.713,56.8342,56.6841,56.7765,32600.0
2010-08-11 15:30:00,98.38,98.78,98.35,98.76,52400.0,56.788,57.0189,56.7707,57.0074,52400.0
2010-08-11 15:40:00,98.76,98.8,98.39,98.47,81500.0,57.0074,57.0305,56.7938,56.84,81500.0
2010-08-11 15:50:00,98.5,98.61,98.36,98.51,174700.0,56.8573,56.9208,56.7765,56.8631,174700.0
2010-08-12 09:30:00,97.37,98.16,97.0,98.03,23600.0,56.205,56.661,55.9915,56.586,23600.0
2010-08-12 09:40:00,98.1,98.44,97.96,98.12,8800.0,56.6264,56.8227,56.5456,56.6379,8800.0
2010-08-12 09:50:00,98.14,98.17,97.68,97.74,16000.0,56.6495,56.6668,56.384,56.4186,16000.0
2010-08-12 10:00:00,97.72,98.15,97.64,98.08,15100.0,56.4071,56.6553,56.3609,56.6149,15100.0
2010-08-12 10:10:00,98.05,98.33,97.99,98.04,22700.0,56.5975,56.7592,56.5629,56.5918,22700.0
2010-08-12 10:20:00,98.05,98.22,97.87,97.95,18800.0,56.5975,56.6957,56.4936,56.5398,18800.0
2010-08-12 10:30:00,97.99,98.05,97.73,97.91,17100.0,56.5629,56.5975,56.4128,56.5167,17100.0
2010-08-12 10:40:00,97.87,98.47,97.87,98.3,18000.0,56.4936,56.84,56.4936,56.7419,18000.0
2010-08-12 10:50:00,98.27,98.5,98.05,98.12,14400.0,56.7245,56.8573,56.5975,56.6379,14400.0
2010-08-12 11:00:00,98.18,98.28,97.88,97.89,18600.0,56.6726,56.7303,56.4994,56.5052,18600.0
2010-08-12 11:10:00,97.94,98.19,97.91,98.16,23200.0,56.534,56.6784,56.5167,56.661,23200.0
2010-08-12 11:20:00,98.13,98.43,98.13,98.35,25900.0,56.6437,56.8169,56.6437,56.7707,25900.0
2010-08-12 11:30:00,98.34,98.4,97.99,98.05,22100.0,56.7649,56.7996,56.5629,56.5975,22100.0
2010-08-12 11:40:00,98.04,98.07,97.88,97.97,12100.0,56.5918,56.6091,56.4994,56.5514,12100.0
2010-08-12 11:50:00,98.0,98.11,97.92,97.92,18700.0,56.5687,56.6322,56.5225,56.5225,18700.0
2010-08-12 12:00:00,97.92,97.94,97.71,97.89,10300.0,56.5225,56.534,56.4013,56.5052,10300.0
2010-08-12 12:10:00,97.91,98.02,97.81,97.95,7400.0,56.5167,56.5802,56.459,56.5398,7400.0
2010-08-12 12:20:00,97.92,97.93,97.74,97.79,19400.0,56.5225,56.5283,56.4186,56.4475,19400.0
2010-08-12 12:30:00,97.79,97.92,97.73,97.92,3100.0,56.4475,56.5225,56.4128,56.5225,3100.0
2010-08-12 12:40:00,97.9,97.9,97.76,97.84,6700.0,56.511,56.511,56.4301,56.4763,6700.0
2010-08-12 12:50:00,97.78,97.89,97.75,97.88,6300.0,56.4417,56.5052,56.4244,56.4994,6300.0
2010-08-12 13:00:00,97.89,97.97,97.65,97.65,4400.0,56.5052,56.5514,56.3667,56.3667,4400.0
2010-08-12 13:10:00,97.59,97.71,97.57,97.68,5100.0,56.332,56.4013,56.3205,56.384,5100.0
2010-08-12 13:20:00,97.71,97.71,97.5,97.54,9700.0,56.4013,56.4013,56.2801,56.3032,9700.0
2010-08-12 13:30:00,97.57,97.59,97.5,97.55,10200.0,56.3205,56.332,56.2801,56.3089,10200.0
2010-08-12 13:40:00,97.51,97.56,97.5,97.52,30100.0,56.2858,56.3147,56.2801,56.2916,30100.0
2010-08-12 13:50:00,97.55,97.58,97.35,97.41,13100.0,56.3089,56.3262,56.1935,56.2281,13100.0
2010-08-12 14:00:00,97.38,97.6,97.3,97.54,14600.0,56.2108,56.3378,56.1646,56.3032,14600.0
2010-08-12 14:10:00,97.53,97.63,97.47,97.54,12400.0,56.2974,56.3551,56.2627,56.3032,12400.0
2010-08-12 14:20:00,97.54,97.59,97.44,97.56,11200.0,56.3032,56.332,56.2454,56.3147,11200.0
2010-08-12 14:30:00,97.53,97.63,97.38,97.51,13100.0,56.2974,56.3551,56.2108,56.2858,13100.0
2010-08-12 14:40:00,97.56,97.64,97.49,97.61,18700.0,56.3147,56.3609,56.2743,56.3436,18700.0
2010-08-12 14:50:00,97.59,97.87,97.53,97.79,17700.0,56.332,56.4936,56.2974,56.4475,17700.0
2010-08-12 15:00:00,97.8,98.17,97.8,98.17,27100.0,56.4532,56.6668,56.4532,56.6668,27100.0
2010-08-12 15:10:00,98.18,98.32,98.05,98.1,22500.0,56.6726,56.7534,56.5975,56.6264,22500.0
2010-08-12 15:20:00,98.08,98.29,98.02,98.08,27400.0,56.6149,56.7361,56.5802,56.6149,27400.0
2010-08-12 15:30:00,98.1,98.28,98.04,98.04,38400.0,56.6264,56.7303,56.5918,56.5918,38400.0
2010-08-12 15:40:00,98.05,98.08,97.73,97.81,85900.0,56.5975,56.6149,56.4128,56.459,85900.0
2010-08-12 15:50:00,97.83,98.08,97.74,97.88,128200.0,56.4706,56.6149,56.4186,56.4994,128200.0
2010-08-13 09:30:00,97.66,97.98,97.49,97.57,19200.0,56.3724,56.5571,56.2743,56.3205,19200.0
2010-08-13 09:40:00,97.59,98.0,97.47,97.56,12700.0,56.332,56.5687,56.2627,56.3147,12700.0
2010-08-13 09:50:00,97.54,97.85,97.32,97.85,42800.0,56.3032,56.4821,56.1762,56.4821,42800.0
2010-08-13 10:00:00,97.76,98.44,97.61,98.38,17000.0,56.4301,56.8227,56.3436,56.788,17000.0
2010-08-13 10:10:00,98.39,98.64,98.24,98.63,30100.0,56.7938,56.9381,56.7072,56.9323,30100.0
2010-08-13 10:20:00,98.6,98.71,98.5,98.66,40400.0,56.915,56.9785,56.8573,56.9497,40400.0
2010-08-13 10:30:00,98.67,98.99,98.54,98.9,35500.0,56.9554,57.1401,56.8804,57.0882,35500.0
2010-08-13 10:40:00,98.86,99.11,98.83,98.99,43600.0,57.0651,57.2094,57.0478,57.1401,43600.0
2010-08-13 10:50:00,98.97,99.1,98.75,98.85,19800.0,57.1286,57.2036,57.0016,57.0593,19800.0
2010-08-13 11:00:00,98.84,98.89,98.64,98.78,25700.0,57.0536,57.0824,56.9381,57.0189,25700.0
2010-08-13 11:10:00,98.77,98.77,98.52,98.56,22800.0,57.0131,57.0131,56.8688,56.8919,22800.0
2010-08-13 11:20:00,98.54,98.61,98.42,98.59,11800.0,56.8804,56.9208,56.8111,56.9092,11800.0
2010-08-13 11:30:00,98.56,98.57,98.28,98.35,16400.0,56.8919,56.8977,56.7303,56.7707,16400.0
2010-08-13 11:40:00,98.35,98.48,98.28,98.4,14800.0,56.7707,56.8458,56.7303,56.7996,14800.0
2010-08-13 11:50:00,98.33,98.47,98.23,98.31,15500.0,56.7592,56.84,56.7014,56.7476,15500.0
2010-08-13 12:00:00,98.35,98.51,98.22,98.51,8000.0,56.7707,56.8631,56.6957,56.8631,8000.0
2010-08-13 12:10:00,98.51,98.58,98.4,98.52,25200.0,56.8631,56.9035,56.7996,56.8688,25200.0
2010-08-13 12:20:00,98.56,98.75,98.55,98.69,16900.0,56.8919,57.0016,56.8862,56.967,16900.0
2010-08-13 12:30:00,98.66,98.7,98.6,98.63,45400.0,56.9497,56.9727,56.915,56.9323,45400.0
2010-08-13 12:40:00,98.64,98.75,98.64,98.75,5000.0,56.9381,57.0016,56.9381,57.0016,5000.0
2010-08-13 12:50:00,98.74,98.99,98.72,98.99,32600.0,56.9958,57.1401,56.9843,57.1401,32600.0
2010-08-13 13:00:00,98.94,99.08,98.56,98.56,14200.0,57.1113,57.1921,56.8919,56.8919,14200.0
2010-08-13 13:10:00,98.59,98.77,98.56,98.7,13800.0,56.9092,57.0131,56.8919,56.9727,13800.0
2010-08-13 13:20:00,98.69,98.7,98.5,98.68,20800.0,56.967,56.9727,56.8573,56.9612,20800.0
2010-08-13 13:30:00,98.72,98.8,98.52,98.8,14400.0,56.9843,57.0305,56.8688,57.0305,14400.0
2010-08-13 13:40:00,98.79,98.88,98.62,98.63,9600.0,57.0247,57.0766,56.9266,56.9323,9600.0
2010-08-13 13:50:00,98.63,98.68,98.47,98.49,6700.0,56.9323,56.9612,56.84,56.8515,6700.0
2010-08-13 14:00:00,98.45,98.66,98.4,98.66,14700.0,56.8284,56.9497,56.7996,56.9497,14700.0
2010-08-13 14:10:00,98.66,98.71,98.55,98.64,10200.0,56.9497,56.9785,56.8862,56.9381,10200.0
2010-08-13 14:20:00,98.62,98.74,98.53,98.74,18400.0,56.9266,56.9958,56.8746,56.9958,18400.0
2010-08-13 14:30:00,98.73,98.75,98.56,98.58,21000.0,56.9901,57.0016,56.8919,56.9035,21000.0
2010-08-13 14:40:00,98.6,98.69,98.48,98.53,13800.0,56.915,56.967,56.8458,56.8746,13800.0
2010-08-13 14:50:00,98.53,98.63,98.18,98.2,21400.0,56.8746,56.9323,56.6726,56.6841,21400.0
2010-08-13 15:00:00,98.23,98.42,98.17,98.37,30900.0,56.7014,56.8111,56.6668,56.7823,30900.0
2010-08-13 15:10:00,98.38,98.49,98.3,98.35,13500.0,56.788,56.8515,56.7419,56.7707,13500.0
2010-08-13 15:20:00,98.38,98.53,98.31,98.34,22500.0,56.788,56.8746,56.7476,56.7649,22500.0
2010-08-13 15:30:00,98.32,98.62,98.28,98.6,32900.0,56.7534,56.9266,56.7303,56.915,32900.0
2010-08-13 15:40:00,98.53,98.56,98.21,98.36,46200.0,56.8746,56.8919,56.6899,56.7765,46200.0
2010-08-13 15:50:00,98.31,98.33,98.14,98.2,71600.0,56.7476,56.7592,56.6495,56.6841,71600.0
2010-08-16 09:30:00,97.73,97.99,97.38,97.53,19700.0,56.4128,56.5629,56.2108,56.2974,19700.0
2010-08-16 09:40:00,97.52,97.84,97.48,97.7,11300.0,56.2916,56.4763,56.2685,56.3955,11300.0
2010-08-16 09:50:00,97.71,97.89,97.51,97.81,7800.0,56.4013,56.5052,56.2858,56.459,7800.0
2010-08-16 10:00:00,97.81,98.45,97.69,98.25,12500.0,56.459,56.8284,56.3897,56.713,12500.0
2010-08-16 10:10:00,98.22,98.52,98.22,98.44,13200.0,56.6957,56.8688,56.6957,56.8227,13200.0
2010-08-16 10:20:00,98.38,98.62,98.36,98.49,20800.0,56.788,56.9266,56.7765,56.8515,20800.0
2010-08-16 10:30:00,98.61,98.93,98.58,98.78,5200.0,56.9208,57.1055,56.9035,57.0189,5200.0
2010-08-16 10:40:00,98.78,99.01,98.73,98.83,8400.0,57.0189,57.1517,56.9901,57.0478,8400.0
2010-08-16 10:50:00,98.72,98.82,98.58,98.77,12700.0,56.9843,57.042,56.9035,57.0131,12700.0
2010-08-16 11:00:00,98.73,98.76,98.28,98.28,19600.0,56.9901,57.0074,56.7303,56.7303,19600.0
2010-08-16 11:10:00,98.36,98.57,98.29,98.31,11000.0,56.7765,56.8977,56.7361,56.7476,11000.0
2010-08-16 11:20:00,98.32,98.41,98.06,98.21,15400.0,56.7534,56.8053,56.6033,56.6899,15400.0
2010-08-16 11:30:00,98.21,98.49,98.11,98.36,8300.0,56.6899,56.8515,56.6322,56.7765,8300.0
2010-08-16 11:40:00,98.31,98.35,98.12,98.29,8000.0,56.7476,56.7707,56.6379,56.7361,8000.0
2010-08-16 11:50:00,98.31,98.39,98.19,98.19,7100.0,56.7476,56.7938,56.6784,56.6784,7100.0
2010-08-16 12:00:00,98.17,98.22,97.98,98.22,21900.0,56.6668,56.6957,56.5571,56.6957,21900.0
2010-08-16 12:10:00,98.18,98.21,98.05,98.21,13300.0,56.6726,56.6899,56.5975,56.6899,13300.0
2010-08-16 12:20:00,98.22,98.41,98.1,98.4,12600.0,56.6957,56.8053,56.6264,56.7996,12600.0
2010-08-16 12:30:00,98.43,98.48,98.29,98.47,8000.0,56.8169,56.8458,56.7361,56.84,8000.0
2010-08-16 12:40:00,98.44,98.5,98.37,98.47,12500.0,56.8227,56.8573,56.7823,56.84,12500.0
2010-08-16 12:50:00,98.44,98.59,98.4,98.53,19300.0,56.8227,56.9092,56.7996,56.8746,19300.0
2010-08-16 13:00:00,98.56,98.62,98.45,98.59,5400.0,56.8919,56.9266,56.8284,56.9092,5400.0
2010-08-16 13:10:00,98.59,98.74,98.53,98.73,5000.0,56.9092,56.9958,56.8746,56.9901,5000.0
2010-08-16 13:20:00,98.67,98.76,98.59,98.69,9800.0,56.9554,57.0074,56.9092,56.967,9800.0
2010-08-16 13:30:00,98.66,98.8,98.61,98.7,9700.0,56.9497,57.0305,56.9208,56.9727,9700.0
2010-08-16 13:40:00,98.71,98.76,98.56,98.65,11200.0,56.9785,57.0074,56.8919,56.9439,11200.0
2010-08-16 13:50:00,98.63,98.64,98.31,98.38,9800.0,56.9323,56.9381,56.7476,56.788,9800.0
2010-08-16 14:00:00,98.39,98.5,98.09,98.11,9000.0,56.7938,56.8573,56.6206,56.6322,9000.0
2010-08-16 14:10:00,98.07,98.26,97.96,98.26,7400.0,56.6091,56.7188,56.5456,56.7188,7400.0
2010-08-16 14:20:00,98.3,98.32,98.2,98.21,3300.0,56.7419,56.7534,56.6841,56.6899,3300.0
2010-08-16 14:30:00,98.26,98.35,98.25,98.35,5900.0,56.7188,56.7707,56.713,56.7707,5900.0
2010-08-16 14:40:00,98.33,98.4,98.21,98.3,13900.0,56.7592,56.7996,56.6899,56.7419,13900.0
2010-08-16 14:50:00,98.23,98.26,97.95,98.02,16900.0,56.7014,56.7188,56.5398,56.5802,16900.0
2010-08-16 15:00:00,97.98,98.09,97.86,98.02,11900.0,56.5571,56.6206,56.4879,56.5802,11900.0
2010-08-16 15:10:00,97.96,98.02,97.83,97.94,15700.0,56.5456,56.5802,56.4706,56.534,15700.0
2010-08-16 15:20:00,97.94,98.14,97.83,98.06,15100.0,56.534,56.6495,56.4706,56.6033,15100.0
2010-08-16 15:30:00,98.06,98.16,97.95,98.12,23500.0,56.6033,56.661,56.5398,56.6379,23500.0
2010-08-16 15:40:00,98.11,98.45,98.09,98.31,38700.0,56.6322,56.8284,56.6206,56.7476,38700.0
2010-08-16 15:50:00,98.31,98.55,98.25,98.48,63700.0,56.7476,56.8862,56.713,56.8458,63700.0
2010-08-17 09:30:00,99.36,99.59,98.77,98.94,15500.0,57.3537,57.4865,57.0131,57.1113,15500.0
2010-08-17 09:40:00,98.88,99.9,98.75,99.84,24700.0,57.0766,57.6654,57.0016,57.6308,24700.0
2010-08-17 09:50:00,99.84,99.94,99.52,99.76,16000.0,57.6308,57.6885,57.4461,57.5846,16000.0
2010-08-17 10:00:00,99.72,99.81,99.56,99.8,14600.0,57.5615,57.6135,57.4692,57.6077,14600.0
2010-08-17 10:10:00,99.78,99.87,99.63,99.65,17400.0,57.5962,57.6481,57.5096,57.5211,17400.0
2010-08-17 10:20:00,99.6,99.79,99.52,99.63,21700.0,57.4923,57.6019,57.4461,57.5096,21700.0
2010-08-17 10:30:00,99.63,99.88,99.63,99.85,13100.0,57.5096,57.6539,57.5096,57.6366,13100.0
2010-08-17 10:40:00,99.85,99.97,99.82,99.89,13600.0,57.6366,57.7058,57.6192,57.6596,13600.0
2010-08-17 10:50:00,99.91,99.99,99.88,99.96,19400.0,57.6712,57.7174,57.6539,57.7001,19400.0
2010-08-17 11:00:00,99.97,100.21,99.94,100.12,48900.0,57.7058,57.8444,57.6885,57.7924,48900.0
2010-08-17 11:10:00,100.09,100.36,100.09,100.27,16500.0,57.7751,57.9309,57.7751,57.879,16500.0
2010-08-17 11:20:00,100.2,100.38,100.17,100.38,6700.0,57.8386,57.9425,57.8213,57.9425,6700.0
2010-08-17 11:30:00,100.38,100.8,100.34,100.73,16000.0,57.9425,58.1849,57.9194,58.1445,16000.0
2010-08-17 11:40:00,100.7,100.78,100.55,100.68,9400.0,58.1272,58.1734,58.0406,58.1157,9400.0
2010-08-17 11:50:00,100.63,100.7,100.56,100.67,4800.0,58.0868,58.1272,58.0464,58.1099,4800.0
2010-08-17 12:00:00,100.64,100.85,100.59,100.85,11800.0,58.0926,58.2138,58.0637,58.2138,11800.0
2010-08-17 12:10:00,100.87,100.89,100.65,100.66,12700.0,58.2253,58.2369,58.0983,58.1041,12700.0
2010-08-17 12:20:00,100.66,100.85,100.61,100.84,9400.0,58.1041,58.2138,58.0753,58.208,9400.0
2010-08-17 12:30:00,100.84,101.05,100.84,101.03,25500.0,58.208,58.3292,58.208,58.3177,25500.0
2010-08-17 12:40:00,101.05,101.17,101.02,101.16,10800.0,58.3292,58.3985,58.3119,58.3927,10800.0
2010-08-17 12:50:00,101.18,101.23,101.1,101.11,12600.0,58.4043,58.4331,58.3581,58.3639,12600.0
2010-08-17 13:00:00,101.09,101.43,101.09,101.36,28700.0,58.3523,58.5486,58.3523,58.5082,28700.0
2010-08-17 13:10:00,101.36,101.69,101.28,101.64,28900.0,58.5082,58.6987,58.462,58.6698,28900.0
2010-08-17 13:20:00,101.68,101.76,101.57,101.74,19500.0,58.6929,58.7391,58.6294,58.7275,19500.0
2010-08-17 13:30:00,101.77,101.86,101.7,101.8,17000.0,58.7448,58.7968,58.7044,58.7622,17000.0
2010-08-17 13:40:00,101.8,101.86,101.73,101.86,10900.0,58.7622,58.7968,58.7218,58.7968,10900.0
2010-08-17 13:50:00,101.83,101.83,101.43,101.7,37100.0,58.7795,58.7795,58.5486,58.7044,37100.0
2010-08-17 14:00:00,101.7,101.79,101.67,101.73,19700.0,58.7044,58.7564,58.6871,58.7218,19700.0
2010-08-17 14:10:00,101.74,101.88,101.7,101.77,16800.0,58.7275,58.8083,58.7044,58.7448,16800.0
2010-08-17 14:20:00,101.78,101.82,101.67,101.73,21800.0,58.7506,58.7737,58.6871,58.7218,21800.0
2010-08-17 14:30:00,101.75,101.85,101.72,101.73,16000.0,58.7333,58.791,58.716,58.7218,16000.0
2010-08-17 14:40:00,101.73,101.77,101.62,101.73,23600.0,58.7218,58.7448,58.6583,58.7218,23600.0
2010-08-17 14:50:00,101.73,101.92,101.73,101.81,30200.0,58.7218,58.8314,58.7218,58.7679,30200.0
2010-08-17 15:00:00,101.82,101.83,101.6,101.63,36700.0,58.7737,58.7795,58.6467,58.664,36700.0
2010-08-17 15:10:00,101.64,101.72,101.5,101.5,34900.0,58.6698,58.716,58.589,58.589,34900.0
2010-08-17 15:20:00,101.5,101.85,101.5,101.85,38700.0,58.589,58.791,58.589,58.791,38700.0
2010-08-17 15:30:00,101.86,102.1,101.81,102.06,106700.0,58.7968,58.9353,58.7679,58.9122,106700.0
2010-08-17 15:40:00,102.07,102.28,102.03,102.22,127600.0,58.918,59.0392,58.8949,59.0046,127600.0
2010-08-17 15:50:00,102.22,102.43,102.17,102.31,288400.0,59.0046,59.1258,58.9757,59.0565,288400.0
2010-08-18 09:30:00,102.42,102.42,101.85,102.17,25900.0,59.12,59.12,58.791,58.9757,25900.0
2010-08-18 09:40:00,102.08,102.11,101.52,101.75,18900.0,58.9238,58.9411,58.6005,58.7333,18900.0
2010-08-18 09:50:00,101.72,101.96,101.46,101.88,36900.0,58.716,58.8545,58.5659,58.8083,36900.0
2010-08-18 10:00:00,101.85,101.93,101.56,101.65,16900.0,58.791,58.8372,58.6236,58.6756,16900.0
2010-08-18 10:10:00,101.65,101.86,101.64,101.66,18200.0,58.6756,58.7968,58.6698,58.6813,18200.0
2010-08-18 10:20:00,101.7,101.7,101.44,101.55,19500.0,58.7044,58.7044,58.5544,58.6179,19500.0
2010-08-18 10:30:00,101.62,101.85,101.53,101.71,9800.0,58.6583,58.791,58.6063,58.7102,9800.0
2010-08-18 10:40:00,101.8,102.08,101.79,101.98,12900.0,58.7622,58.9238,58.7564,58.8661,12900.0
2010-08-18 10:50:00,102.03,102.07,101.8,102.07,12100.0,58.8949,58.918,58.7622,58.918,12100.0
2010-08-18 11:00:00,102.07,102.37,102.04,102.14,21800.0,58.918,59.0912,58.9007,58.9584,21800.0
2010-08-18 11:10:00,102.2,102.2,101.79,101.86,22400.0,58.9931,58.9931,58.7564,58.7968,22400.0
2010-08-18 11:20:00,101.91,101.94,101.7,101.73,16200.0,58.8257,58.843,58.7044,58.7218,16200.0
2010-08-18 11:30:00,101.79,101.9,101.72,101.72,9000.0,58.7564,58.8199,58.716,58.716,9000.0
2010-08-18 11:40:00,101.77,101.82,101.57,101.74,11000.0,58.7448,58.7737,58.6294,58.7275,11000.0
2010-08-18 11:50:00,101.74,101.81,101.62,101.65,9900.0,58.7275,58.7679,58.6583,58.6756,9900.0
2010-08-18 12:00:00,101.57,101.59,101.46,101.52,6000.0,58.6294,58.6409,58.5659,58.6005,6000.0
2010-08-18 12:10:00,101.58,101.59,101.52,101.56,4900.0,58.6352,58.6409,58.6005,58.6236,4900.0
2010-08-18 12:20:00,101.61,101.64,101.53,101.64,4500.0,58.6525,58.6698,58.6063,58.6698,4500.0
2010-08-18 12:30:00,101.65,101.67,101.42,101.53,9400.0,58.6756,58.6871,58.5428,58.6063,9400.0
2010-08-18 12:40:00,101.53,101.73,101.53,101.73,4100.0,58.6063,58.7218,58.6063,58.7218,4100.0
2010-08-18 12:50:00,101.78,102.16,101.75,101.98,10400.0,58.7506,58.97,58.7333,58.8661,10400.0
2010-08-18 13:00:00,102.02,102.28,101.96,102.19,17300.0,58.8892,59.0392,58.8545,58.9873,17300.0
2010-08-18 13:10:00,102.25,102.27,102.12,102.18,8200.0,59.0219,59.0335,58.9469,58.9815,8200.0
2010-08-18 13:20:00,102.16,102.17,102.04,102.08,8900.0,58.97,58.9757,58.9007,58.9238,8900.0
2010-08-18 13:30:00,102.12,102.13,101.89,101.89,18900.0,58.9469,58.9526,58.8141,58.8141,18900.0
2010-08-18 13:40:00,101.9,102.12,101.89,102.09,17900.0,58.8199,58.9469,58.8141,58.9296,17900.0
2010-08-18 13:50:00,102.09,102.1,101.96,102.1,8700.0,58.9296,58.9353,58.8545,58.9353,8700.0
2010-08-18 14:00:00,102.13,102.25,101.86,101.89,12000.0,58.9526,59.0219,58.7968,58.8141,12000.0
2010-08-18 14:10:00,101.93,102.03,101.77,101.83,19000.0,58.8372,58.8949,58.7448,58.7795,19000.0
2010-08-18 14:20:00,101.86,102.05,101.85,101.97,13900.0,58.7968,58.9065,58.791,58.8603,13900.0
2010-08-18 14:30:00,101.96,102.0,101.85,101.94,16700.0,58.8545,58.8776,58.791,58.843,16700.0
2010-08-18 14:40:00,101.96,102.0,101.81,101.85,24400.0,58.8545,58.8776,58.7679,58.791,24400.0
2010-08-18 14:50:00,101.87,101.87,101.6,101.71,26700.0,58.8026,58.8026,58.6467,58.7102,26700.0
2010-08-18 15:00:00,101.71,101.83,101.58,101.6,28200.0,58.7102,58.7795,58.6352,58.6467,28200.0
2010-08-18 15:10:00,101.61,101.64,101.4,101.58,35900.0,58.6525,58.6698,58.5313,58.6352,35900.0
2010-08-18 15:20:00,101.57,101.57,101.32,101.43,28100.0,58.6294,58.6294,58.4851,58.5486,28100.0
2010-08-18 15:30:00,101.43,101.58,101.34,101.52,48300.0,58.5486,58.6352,58.4966,58.6005,48300.0
2010-08-18 15:40:00,101.52,101.74,101.41,101.62,61600.0,58.6005,58.7275,58.537,58.6583,61600.0
2010-08-18 15:50:00,101.64,101.69,101.47,101.55,89200.0,58.6698,58.6987,58.5717,58.6179,89200.0
2010-08-19 09:30:00,101.03,101.22,100.38,100.38,22000.0,58.3177,58.4274,57.9425,57.9425,22000.0
2010-08-19 09:40:00,100.39,100.4,99.94,100.13,24400.0,57.9483,57.954,57.6885,57.7982,24400.0
2010-08-19 09:50:00,100.03,100.03,99.42,99.42,43500.0,57.7405,57.7405,57.3884,57.3884,43500.0
2010-08-19 10:00:00,99.39,99.4,98.27,98.31,91500.0,57.371,57.3768,56.7245,56.7476,91500.0
2010-08-19 10:10:00,98.3,98.86,98.16,98.74,79500.0,56.7419,57.0651,56.661,56.9958,79500.0
2010-08-19 10:20:00,98.8,98.8,98.17,98.37,29000.0,57.0305,57.0305,56.6668,56.7823,29000.0
2010-08-19 10:30:00,98.38,98.66,98.1,98.39,61200.0,56.788,56.9497,56.6264,56.7938,61200.0
2010-08-19 10:40:00,98.41,98.6,98.19,98.57,27300.0,56.8053,56.915,56.6784,56.8977,27300.0
2010-08-19 10:50:00,98.57,98.57,98.22,98.32,18800.0,56.8977,56.8977,56.6957,56.7534,18800.0
2010-08-19 11:00:00,98.32,98.41,98.0,98.21,25700.0,56.7534,56.8053,56.5687,56.6899,25700.0
2010-08-19 11:10:00,98.27,98.42,98.2,98.33,17900.0,56.7245,56.8111,56.6841,56.7592,17900.0
2010-08-19 11:20:00,98.33,98.47,98.2,98.4,17500.0,56.7592,56.84,56.6841,56.7996,17500.0
2010-08-19 11:30:00,98.41,98.43,98.0,98.08,25700.0,56.8053,56.8169,56.5687,56.6149,25700.0
2010-08-19 11:40:00,98.1,98.14,97.72,97.84,25400.0,56.6264,56.6495,56.4071,56.4763,25400.0
2010-08-19 11:50:00,97.81,98.03,97.73,98.03,16900.0,56.459,56.586,56.4128,56.586,16900.0
2010-08-19 12:00:00,97.98,98.15,97.85,98.01,19900.0,56.5571,56.6553,56.4821,56.5745,19900.0
2010-08-19 12:10:00,98.03,98.04,97.85,98.0,28900.0,56.586,56.5918,56.4821,56.5687,28900.0
2010-08-19 12:20:00,98.0,98.04,97.77,97.95,24400.0,56.5687,56.5918,56.4359,56.5398,24400.0
2010-08-19 12:30:00,97.95,98.22,97.95,98.15,20300.0,56.5398,56.6957,56.5398,56.6553,20300.0
2010-08-19 12:40:00,98.16,98.35,98.15,98.21,12000.0,56.661,56.7707,56.6553,56.6899,12000.0
2010-08-19 12:50:00,98.29,98.33,98.07,98.33,8900.0,56.7361,56.7592,56.6091,56.7592,8900.0
2010-08-19 13:00:00,98.31,98.49,98.29,98.38,28400.0,56.7476,56.8515,56.7361,56.788,28400.0
2010-08-19 13:10:00,98.4,98.4,98.19,98.3,14400.0,56.7996,56.7996,56.6784,56.7419,14400.0
2010-08-19 13:20:00,98.3,98.32,98.14,98.14,5200.0,56.7419,56.7534,56.6495,56.6495,5200.0
2010-08-19 13:30:00,98.13,98.15,97.95,98.12,8500.0,56.6437,56.6553,56.5398,56.6379,8500.0
2010-08-19 13:40:00,98.1,98.11,97.97,98.0,20100.0,56.6264,56.6322,56.5514,56.5687,20100.0
2010-08-19 13:50:00,98.05,98.07,97.98,97.98,4200.0,56.5975,56.6091,56.5571,56.5571,4200.0
2010-08-19 14:00:00,97.98,97.98,97.83,97.96,18000.0,56.5571,56.5571,56.4706,56.5456,18000.0
2010-08-19 14:10:00,97.97,98.13,97.97,98.02,18400.0,56.5514,56.6437,56.5514,56.5802,18400.0
2010-08-19 14:20:00,98.07,98.3,98.07,98.25,12200.0,56.6091,56.7419,56.6091,56.713,12200.0
2010-08-19 14:30:00,98.25,98.45,98.19,98.25,23200.0,56.713,56.8284,56.6784,56.713,23200.0
2010-08-19 14:40:00,98.26,98.4,98.1,98.4,24000.0,56.7188,56.7996,56.6264,56.7996,24000.0
2010-08-19 14:50:00,98.38,98.58,98.31,98.49,33900.0,56.788,56.9035,56.7476,56.8515,33900.0
2010-08-19 15:00:00,98.4,98.59,98.3,98.54,30700.0,56.7996,56.9092,56.7419,56.8804,30700.0
2010-08-19 15:10:00,98.53,99.01,98.53,98.87,28600.0,56.8746,57.1517,56.8746,57.0709,28600.0
2010-08-19 15:20:00,98.89,99.07,98.8,98.8,18700.0,57.0824,57.1863,57.0305,57.0305,18700.0
2010-08-19 15:30:00,98.79,98.98,98.63,98.67,37200.0,57.0247,57.1344,56.9323,56.9554,37200.0
2010-08-19 15:40:00,98.68,98.72,98.54,98.65,51100.0,56.9612,56.9843,56.8804,56.9439,51100.0
2010-08-19 15:50:00,98.64,98.64,98.37,98.46,153800.0,56.9381,56.9381,56.7823,56.8342,153800.0
2010-08-20 09:30:00,97.71,98.46,97.59,97.7,125800.0,56.4013,56.8342,56.332,56.3955,125800.0
2010-08-20 09:40:00,97.68,97.83,97.28,97.31,15500.0,56.384,56.4706,56.1531,56.1704,15500.0
2010-08-20 09:50:00,97.41,97.98,97.41,97.61,16100.0,56.2281,56.5571,56.2281,56.3436,16100.0
2010-08-20 10:00:00,97.62,97.88,97.46,97.46,12400.0,56.3493,56.4994,56.257,56.257,12400.0
2010-08-20 10:10:00,97.48,97.61,97.45,97.57,16800.0,56.2685,56.3436,56.2512,56.3205,16800.0
2010-08-20 10:20:00,97.48,97.79,97.45,97.59,14400.0,56.2685,56.4475,56.2512,56.332,14400.0
2010-08-20 10:30:00,97.62,97.64,97.45,97.6,21600.0,56.3493,56.3609,56.2512,56.3378,21600.0
2010-08-20 10:40:00,97.61,97.87,97.57,97.62,18500.0,56.3436,56.4936,56.3205,56.3493,18500.0
2010-08-20 10:50:00,97.6,97.66,97.4,97.46,21700.0,56.3378,56.3724,56.2223,56.257,21700.0
2010-08-20 11:00:00,97.44,97.53,97.27,97.42,14400.0,56.2454,56.2974,56.1473,56.2339,14400.0
2010-08-20 11:10:00,97.37,97.39,97.18,97.18,13200.0,56.205,56.2166,56.0954,56.0954,13200.0
2010-08-20 11:20:00,97.2,97.2,96.97,97.1,14200.0,56.1069,56.1069,55.9741,56.0492,14200.0
2010-08-20 11:30:00,97.07,97.11,96.8,97.03,17700.0,56.0319,56.0549,55.876,56.0088,17700.0
2010-08-20 11:40:00,97.01,97.36,97.0,97.24,23600.0,55.9972,56.1993,55.9915,56.13,23600.0
2010-08-20 11:50:00,97.24,97.32,97.2,97.3,25500.0,56.13,56.1762,56.1069,56.1646,25500.0
2010-08-20 12:00:00,97.31,97.49,97.31,97.34,7300.0,56.1704,56.2743,56.1704,56.1877,7300.0
2010-08-20 12:10:00,97.38,97.4,97.16,97.18,12400.0,56.2108,56.2223,56.0838,56.0954,12400.0
2010-08-20 12:20:00,97.18,97.5,97.17,97.5,12600.0,56.0954,56.2801,56.0896,56.2801,12600.0
2010-08-20 12:30:00,97.5,97.56,97.47,97.5,13000.0,56.2801,56.3147,56.2627,56.2801,13000.0
2010-08-20 12:40:00,97.54,97.54,97.4,97.44,9000.0,56.3032,56.3032,56.2223,56.2454,9000.0
2010-08-20 12:50:00,97.43,97.53,97.43,97.44,5900.0,56.2397,56.2974,56.2397,56.2454,5900.0
2010-08-20 13:00:00,97.5,97.6,97.44,97.54,6600.0,56.2801,56.3378,56.2454,56.3032,6600.0
2010-08-20 13:10:00,97.6,97.6,97.41,97.41,6900.0,56.3378,56.3378,56.2281,56.2281,6900.0
2010-08-20 13:20:00,97.41,97.58,97.4,97.47,7500.0,56.2281,56.3262,56.2223,56.2627,7500.0
2010-08-20 13:30:00,97.47,97.49,97.39,97.41,10000.0,56.2627,56.2743,56.2166,56.2281,10000.0
2010-08-20 13:40:00,97.43,97.47,97.36,97.41,5900.0,56.2397,56.2627,56.1993,56.2281,5900.0
2010-08-20 13:50:00,97.45,97.51,97.34,97.37,9900.0,56.2512,56.2858,56.1877,56.205,9900.0
2010-08-20 14:00:00,97.39,97.51,97.36,97.47,21200.0,56.2166,56.2858,56.1993,56.2627,21200.0
2010-08-20 14:10:00,97.5,97.69,97.46,97.56,15600.0,56.2801,56.3897,56.257,56.3147,15600.0
2010-08-20 14:20:00,97.57,97.66,97.4,97.44,11000.0,56.3205,56.3724,56.2223,56.2454,11000.0
2010-08-20 14:30:00,97.42,97.71,97.42,97.56,19400.0,56.2339,56.4013,56.2339,56.3147,19400.0
2010-08-20 14:40:00,97.58,97.77,97.49,97.65,22100.0,56.3262,56.4359,56.2743,56.3667,22100.0
2010-08-20 14:50:00,97.65,97.9,97.64,97.74,21100.0,56.3667,56.511,56.3609,56.4186,21100.0
2010-08-20 15:00:00,97.75,97.77,97.63,97.76,16200.0,56.4244,56.4359,56.3551,56.4301,16200.0
2010-08-20 15:10:00,97.78,97.92,97.74,97.87,21400.0,56.4417,56.5225,56.4186,56.4936,21400.0
2010-08-20 15:20:00,97.83,97.88,97.65,97.88,26000.0,56.4706,56.4994,56.3667,56.4994,26000.0
2010-08-20 15:30:00,97.87,97.99,97.7,97.75,30800.0,56.4936,56.5629,56.3955,56.4244,30800.0
2010-08-20 15:40:00,97.75,97.89,97.68,97.73,39100.0,56.4244,56.5052,56.384,56.4128,39100.0
2010-08-20 15:50:00,97.74,97.8,97.72,97.72,99000.0,56.4186,56.4532,56.4071,56.4071,99000.0
2010-08-23 09:30:00,98.15,98.62,97.87,98.11,12700.0,56.6553,56.9266,56.4936,56.6322,12700.0
2010-08-23 09:40:00,98.11,98.32,98.04,98.32,5300.0,56.6322,56.7534,56.5918,56.7534,5300.0
2010-08-23 09:50:00,98.33,98.57,98.3,98.57,7900.0,56.7592,56.8977,56.7419,56.8977,7900.0
2010-08-23 10:00:00,98.59,98.59,98.29,98.37,11200.0,56.9092,56.9092,56.7361,56.7823,11200.0
2010-08-23 10:10:00,98.34,98.42,98.01,98.2,12700.0,56.7649,56.8111,56.5745,56.6841,12700.0
2010-08-23 10:20:00,98.19,98.21,98.05,98.15,6400.0,56.6784,56.6899,56.5975,56.6553,6400.0
2010-08-23 10:30:00,98.12,98.31,98.11,98.27,12700.0,56.6379,56.7476,56.6322,56.7245,12700.0
2010-08-23 10:40:00,98.28,98.34,97.88,97.91,17200.0,56.7303,56.7649,56.4994,56.5167,17200.0
2010-08-23 10:50:00,97.91,97.92,97.61,97.61,8700.0,56.5167,56.5225,56.3436,56.3436,8700.0
2010-08-23 11:00:00,97.61,97.78,97.42,97.77,14900.0,56.3436,56.4417,56.2339,56.4359,14900.0
2010-08-23 11:10:00,97.74,97.85,97.64,97.74,7400.0,56.4186,56.4821,56.3609,56.4186,7400.0
2010-08-23 11:20:00,97.7,97.75,97.51,97.59,10900.0,56.3955,56.4244,56.2858,56.332,10900.0
2010-08-23 11:30:00,97.61,97.75,97.51,97.75,4300.0,56.3436,56.4244,56.2858,56.4244,4300.0
2010-08-23 11:40:00,97.74,98.0,97.71,97.86,14200.0,56.4186,56.5687,56.4013,56.4879,14200.0
2010-08-23 11:50:00,97.86,97.88,97.68,97.76,7600.0,56.4879,56.4994,56.384,56.4301,7600.0
2010-08-23 12:00:00,97.78,97.9,97.68,97.83,9000.0,56.4417,56.511,56.384,56.4706,9000.0
2010-08-23 12:10:00,97.82,98.01,97.77,97.97,10700.0,56.4648,56.5745,56.4359,56.5514,10700.0
2010-08-23 12:20:00,97.99,98.04,97.9,97.92,8700.0,56.5629,56.5918,56.511,56.5225,8700.0
2010-08-23 12:30:00,97.96,97.99,97.83,97.85,13700.0,56.5456,56.5629,56.4706,56.4821,13700.0
2010-08-23 12:40:00,97.85,97.94,97.82,97.86,17800.0,56.4821,56.534,56.4648,56.4879,17800.0
2010-08-23 12:50:00,97.85,97.94,97.76,97.8,8200.0,56.4821,56.534,56.4301,56.4532,8200.0
2010-08-23 13:00:00,97.78,97.78,97.6,97.65,6800.0,56.4417,56.4417,56.3378,56.3667,6800.0
2010-08-23 13:10:00,97.67,97.89,97.55,97.89,7200.0,56.3782,56.5052,56.3089,56.5052,7200.0
2010-08-23 13:20:00,97.89,97.93,97.82,97.89,6500.0,56.5052,56.5283,56.4648,56.5052,6500.0
2010-08-23 13:30:00,97.89,97.93,97.65,97.71,9600.0,56.5052,56.5283,56.3667,56.4013,9600.0
2010-08-23 13:40:00,97.67,97.81,97.62,97.74,11600.0,56.3782,56.459,56.3493,56.4186,11600.0
2010-08-23 13:50:00,97.75,97.95,97.75,97.92,10300.0,56.4244,56.5398,56.4244,56.5225,10300.0
2010-08-23 14:00:00,97.91,98.2,97.82,98.16,15000.0,56.5167,56.6841,56.4648,56.661,15000.0
2010-08-23 14:10:00,98.17,98.23,97.92,97.97,27000.0,56.6668,56.7014,56.5225,56.5514,27000.0
2010-08-23 14:20:00,97.95,98.02,97.85,97.87,11500.0,56.5398,56.5802,56.4821,56.4936,11500.0
2010-08-23 14:30:00,97.85,98.05,97.85,97.91,8000.0,56.4821,56.5975,56.4821,56.5167,8000.0
2010-08-23 14:40:00,97.93,97.96,97.8,97.84,7800.0,56.5283,56.5456,56.4532,56.4763,7800.0
2010-08-23 14:50:00,97.81,97.84,97.71,97.73,12500.0,56.459,56.4763,56.4013,56.4128,12500.0
2010-08-23 15:00:00,97.74,97.87,97.7,97.7,11900.0,56.4186,56.4936,56.3955,56.3955,11900.0
2010-08-23 15:10:00,97.71,97.89,97.7,97.76,12900.0,56.4013,56.5052,56.3955,56.4301,12900.0
2010-08-23 15:20:00,97.77,97.82,97.43,97.53,15700.0,56.4359,56.4648,56.2397,56.2974,15700.0
2010-08-23 15:30:00,97.53,97.56,97.23,97.32,20100.0,56.2974,56.3147,56.1242,56.1762,20100.0
2010-08-23 15:40:00,97.31,97.39,97.1,97.22,28000.0,56.1704,56.2166,56.0492,56.1184,28000.0
2010-08-23 15:50:00,97.24,97.27,97.02,97.03,70900.0,56.13,56.1473,56.003,56.0088,70900.0
2010-08-24 09:30:00,95.74,96.4,95.74,96.02,20900.0,55.2641,55.6451,55.2641,55.4258,20900.0
2010-08-24 09:40:00,96.03,96.08,95.81,95.88,14200.0,55.4315,55.4604,55.3045,55.345,14200.0
2010-08-24 09:50:00,95.84,95.85,95.66,95.76,37300.0,55.3219,55.3276,55.218,55.2757,37300.0
2010-08-24 10:00:00,95.71,95.81,95.26,95.79,56800.0,55.2468,55.3045,54.9871,55.293,56800.0
2010-08-24 10:10:00,95.82,96.15,95.81,95.97,29100.0,55.3103,55.5008,55.3045,55.3969,29100.0
2010-08-24 10:20:00,95.96,96.21,95.95,95.95,15700.0,55.3911,55.5354,55.3854,55.3854,15700.0
2010-08-24 10:30:00,95.93,96.14,95.93,96.0,22400.0,55.3738,55.495,55.3738,55.4142,22400.0
2010-08-24 10:40:00,95.98,96.26,95.97,96.17,13700.0,55.4027,55.5643,55.3969,55.5123,13700.0
2010-08-24 10:50:00,96.25,96.35,96.08,96.31,12000.0,55.5585,55.6162,55.4604,55.5932,12000.0
2010-08-24 11:00:00,96.32,96.58,96.32,96.5,11500.0,55.5989,55.749,55.5989,55.7028,11500.0
2010-08-24 11:10:00,96.42,96.42,96.2,96.31,11400.0,55.6567,55.6567,55.5297,55.5932,11400.0
2010-08-24 11:20:00,96.32,96.51,96.26,96.5,10100.0,55.5989,55.7086,55.5643,55.7028,10100.0
2010-08-24 11:30:00,96.55,96.77,96.43,96.75,15700.0,55.7317,55.8587,55.6624,55.8471,15700.0
2010-08-24 11:40:00,96.74,96.94,96.67,96.8,9800.0,55.8414,55.9568,55.801,55.876,9800.0
2010-08-24 11:50:00,96.79,97.0,96.76,96.88,9200.0,55.8702,55.9915,55.8529,55.9222,9200.0
2010-08-24 12:00:00,96.84,96.9,96.7,96.9,7800.0,55.8991,55.9337,55.8183,55.9337,7800.0
2010-08-24 12:10:00,96.89,96.94,96.6,96.7,13700.0,55.928,55.9568,55.7606,55.8183,13700.0
2010-08-24 12:20:00,96.69,96.69,96.43,96.53,18600.0,55.8125,55.8125,55.6624,55.7202,18600.0
2010-08-24 12:30:00,96.55,96.66,96.5,96.53,20800.0,55.7317,55.7952,55.7028,55.7202,20800.0
2010-08-24 12:40:00,96.54,96.54,96.41,96.41,5600.0,55.7259,55.7259,55.6509,55.6509,5600.0
2010-08-24 12:50:00,96.44,96.48,96.36,96.4,10100.0,55.6682,55.6913,55.622,55.6451,10100.0
2010-08-24 13:00:00,96.45,96.47,96.3,96.44,8500.0,55.674,55.6855,55.5874,55.6682,8500.0
2010-08-24 13:10:00,96.5,96.56,96.43,96.49,5800.0,55.7028,55.7375,55.6624,55.6971,5800.0
2010-08-24 13:20:00,96.46,96.69,96.39,96.62,14100.0,55.6797,55.8125,55.6393,55.7721,14100.0
2010-08-24 13:30:00,96.66,96.68,96.47,96.58,15100.0,55.7952,55.8067,55.6855,55.749,15100.0
2010-08-24 13:40:00,96.58,96.63,96.2,96.25,21400.0,55.749,55.7779,55.5297,55.5585,21400.0
2010-08-24 13:50:00,96.25,96.27,96.01,96.16,12000.0,55.5585,55.5701,55.42,55.5066,12000.0
2010-08-24 14:00:00,96.18,96.42,96.1,96.35,25500.0,55.5181,55.6567,55.4719,55.6162,25500.0
2010-08-24 14:10:00,96.33,96.67,96.24,96.67,26400.0,55.6047,55.801,55.5528,55.801,26400.0
2010-08-24 14:20:00,96.65,96.65,96.46,96.52,25800.0,55.7894,55.7894,55.6797,55.7144,25800.0
2010-08-24 14:30:00,96.51,96.74,96.43,96.73,28800.0,55.7086,55.8414,55.6624,55.8356,28800.0
2010-08-24 14:40:00,96.74,96.77,96.44,96.52,30100.0,55.8414,55.8587,55.6682,55.7144,30100.0
2010-08-24 14:50:00,96.52,96.61,96.41,96.59,32900.0,55.7144,55.7663,55.6509,55.7548,32900.0
2010-08-24 15:00:00,96.59,96.79,96.43,96.7,36100.0,55.7548,55.8702,55.6624,55.8183,36100.0
2010-08-24 15:10:00,96.69,96.74,96.51,96.66,29300.0,55.8125,55.8414,55.7086,55.7952,29300.0
2010-08-24 15:20:00,96.67,96.89,96.52,96.74,46800.0,55.801,55.928,55.7144,55.8414,46800.0
2010-08-24 15:30:00,96.73,96.8,96.37,96.47,54500.0,55.8356,55.876,55.6278,55.6855,54500.0
2010-08-24 15:40:00,96.46,96.52,96.32,96.46,70100.0,55.6797,55.7144,55.5989,55.6797,70100.0
2010-08-24 15:50:00,96.47,96.5,96.03,96.14,125700.0,55.6855,55.7028,55.4315,55.495,125700.0
2010-08-25 09:30:00,95.87,96.21,95.75,96.11,27900.0,55.3392,55.5354,55.2699,55.4777,27900.0
2010-08-25 09:40:00,96.18,96.35,95.79,95.8,23700.0,55.5181,55.6162,55.293,55.2988,23700.0
2010-08-25 09:50:00,95.78,96.1,95.74,96.1,17000.0,55.2872,55.4719,55.2641,55.4719,17000.0
2010-08-25 10:00:00,96.07,96.63,95.85,96.63,82300.0,55.4546,55.7779,55.3276,55.7779,82300.0
2010-08-25 10:10:00,96.62,96.84,96.49,96.7,25100.0,55.7721,55.8991,55.6971,55.8183,25100.0
2010-08-25 10:20:00,96.74,96.88,96.64,96.72,22500.0,55.8414,55.9222,55.7836,55.8298,22500.0
2010-08-25 10:30:00,96.69,96.89,96.4,96.56,30800.0,55.8125,55.928,55.6451,55.7375,30800.0
2010-08-25 10:40:00,96.54,96.79,96.42,96.79,12200.0,55.7259,55.8702,55.6567,55.8702,12200.0
2010-08-25 10:50:00,96.8,96.87,96.58,96.76,6900.0,55.876,55.9164,55.749,55.8529,6900.0
2010-08-25 11:00:00,96.77,97.11,96.76,96.85,18600.0,55.8587,56.0549,55.8529,55.9049,18600.0
2010-08-25 11:10:00,96.9,97.16,96.7,97.16,25200.0,55.9337,56.0838,55.8183,56.0838,25200.0
2010-08-25 11:20:00,97.18,97.45,97.13,97.32,20900.0,56.0954,56.2512,56.0665,56.1762,20900.0
2010-08-25 11:30:00,97.36,97.36,97.16,97.22,6500.0,56.1993,56.1993,56.0838,56.1184,6500.0
2010-08-25 11:40:00,97.18,97.3,97.05,97.12,8100.0,56.0954,56.1646,56.0203,56.0607,8100.0
2010-08-25 11:50:00,97.1,97.38,97.05,97.21,8500.0,56.0492,56.2108,56.0203,56.1127,8500.0
2010-08-25 12:00:00,97.25,97.4,97.18,97.23,8600.0,56.1358,56.2223,56.0954,56.1242,8600.0
2010-08-25 12:10:00,97.19,97.31,97.02,97.11,11700.0,56.1011,56.1704,56.003,56.0549,11700.0
2010-08-25 12:20:00,97.1,97.17,96.98,97.12,19700.0,56.0492,56.0896,55.9799,56.0607,19700.0
2010-08-25 12:30:00,97.15,97.26,96.98,96.98,26000.0,56.078,56.1415,55.9799,55.9799,26000.0
2010-08-25 12:40:00,96.98,97.05,96.91,97.04,7400.0,55.9799,56.0203,55.9395,56.0145,7400.0
2010-08-25 12:50:00,97.04,97.08,96.75,96.88,12400.0,56.0145,56.0376,55.8471,55.9222,12400.0
2010-08-25 13:00:00,96.85,97.04,96.79,97.03,9200.0,55.9049,56.0145,55.8702,56.0088,9200.0
2010-08-25 13:10:00,97.03,97.12,96.93,97.09,11400.0,56.0088,56.0607,55.951,56.0434,11400.0
2010-08-25 13:20:00,97.06,97.16,96.93,96.96,11400.0,56.0261,56.0838,55.951,55.9684,11400.0
2010-08-25 13:30:00,96.93,97.32,96.9,97.3,12400.0,55.951,56.1762,55.9337,56.1646,12400.0
2010-08-25 13:40:00,97.27,97.49,97.22,97.45,8900.0,56.1473,56.2743,56.1184,56.2512,8900.0
2010-08-25 13:50:00,97.42,97.56,97.39,97.42,9600.0,56.2339,56.3147,56.2166,56.2339,9600.0
2010-08-25 14:00:00,97.41,97.68,97.35,97.64,11900.0,56.2281,56.384,56.1935,56.3609,11900.0
2010-08-25 14:10:00,97.59,97.91,97.51,97.82,19900.0,56.332,56.5167,56.2858,56.4648,19900.0
2010-08-25 14:20:00,97.81,97.85,97.68,97.76,9600.0,56.459,56.4821,56.384,56.4301,9600.0
2010-08-25 14:30:00,97.77,98.23,97.74,98.03,21300.0,56.4359,56.7014,56.4186,56.586,21300.0
2010-08-25 14:40:00,98.04,98.17,97.94,98.0,23300.0,56.5918,56.6668,56.534,56.5687,23300.0
2010-08-25 14:50:00,98.04,98.07,97.92,98.03,14100.0,56.5918,56.6091,56.5225,56.586,14100.0
2010-08-25 15:00:00,98.03,98.11,97.88,97.91,19100.0,56.586,56.6322,56.4994,56.5167,19100.0
2010-08-25 15:10:00,97.92,98.09,97.75,97.77,25100.0,56.5225,56.6206,56.4244,56.4359,25100.0
2010-08-25 15:20:00,97.82,97.89,97.62,97.72,18500.0,56.4648,56.5052,56.3493,56.4071,18500.0
2010-08-25 15:30:00,97.7,98.22,97.68,98.13,40900.0,56.3955,56.6957,56.384,56.6437,40900.0
2010-08-25 15:40:00,98.13,98.43,98.05,98.25,48100.0,56.6437,56.8169,56.5975,56.713,48100.0
2010-08-25 15:50:00,98.24,98.31,97.95,97.99,111600.0,56.7072,56.7476,56.5398,56.5629,111600.0
2010-08-26 09:30:00,98.34,98.37,97.76,97.83,14300.0,56.7649,56.7823,56.4301,56.4706,14300.0
2010-08-26 09:40:00,97.76,98.25,97.76,97.97,11000.0,56.4301,56.713,56.4301,56.5514,11000.0
2010-08-26 09:50:00,97.96,98.16,97.64,98.13,13500.0,56.5456,56.661,56.3609,56.6437,13500.0
2010-08-26 10:00:00,98.09,98.56,97.99,98.42,20600.0,56.6206,56.8919,56.5629,56.8111,20600.0
2010-08-26 10:10:00,98.43,98.57,98.3,98.41,29600.0,56.8169,56.8977,56.7419,56.8053,29600.0
2010-08-26 10:20:00,98.43,98.55,98.22,98.55,19400.0,56.8169,56.8862,56.6957,56.8862,19400.0
2010-08-26 10:30:00,98.55,98.74,98.38,98.71,12800.0,56.8862,56.9958,56.788,56.9785,12800.0
2010-08-26 10:40:00,98.69,98.75,98.35,98.36,16600.0,56.967,57.0016,56.7707,56.7765,16600.0
2010-08-26 10:50:00,98.39,98.52,98.3,98.51,12700.0,56.7938,56.8688,56.7419,56.8631,12700.0
2010-08-26 11:00:00,98.51,98.54,97.95,98.19,22800.0,56.8631,56.8804,56.5398,56.6784,22800.0
2010-08-26 11:10:00,98.14,98.19,97.92,98.15,16400.0,56.6495,56.6784,56.5225,56.6553,16400.0
2010-08-26 11:20:00,98.13,98.15,98.0,98.08,7400.0,56.6437,56.6553,56.5687,56.6149,7400.0
2010-08-26 11:30:00,98.12,98.15,97.92,97.92,36400.0,56.6379,56.6553,56.5225,56.5225,36400.0
2010-08-26 11:40:00,97.93,97.95,97.49,97.58,26500.0,56.5283,56.5398,56.2743,56.3262,26500.0
2010-08-26 11:50:00,97.59,97.64,97.26,97.64,39700.0,56.332,56.3609,56.1415,56.3609,39700.0
2010-08-26 12:00:00,97.6,97.71,97.33,97.41,26600.0,56.3378,56.4013,56.1819,56.2281,26600.0
2010-08-26 12:10:00,97.41,97.42,97.21,97.3,15800.0,56.2281,56.2339,56.1127,56.1646,15800.0
2010-08-26 12:20:00,97.3,97.53,97.28,97.44,20500.0,56.1646,56.2974,56.1531,56.2454,20500.0
2010-08-26 12:30:00,97.44,97.54,97.37,97.42,12600.0,56.2454,56.3032,56.205,56.2339,12600.0
2010-08-26 12:40:00,97.4,97.62,97.32,97.62,25100.0,56.2223,56.3493,56.1762,56.3493,25100.0
2010-08-26 12:50:00,97.63,97.86,97.54,97.86,37000.0,56.3551,56.4879,56.3032,56.4879,37000.0
2010-08-26 13:00:00,97.85,97.88,97.66,97.74,6700.0,56.4821,56.4994,56.3724,56.4186,6700.0
2010-08-26 13:10:00,97.73,97.82,97.66,97.75,8000.0,56.4128,56.4648,56.3724,56.4244,8000.0
2010-08-26 13:20:00,97.75,97.82,97.55,97.55,33900.0,56.4244,56.4648,56.3089,56.3089,33900.0
2010-08-26 13:30:00,97.54,97.66,97.41,97.43,28200.0,56.3032,56.3724,56.2281,56.2397,28200.0
2010-08-26 13:40:00,97.43,97.52,97.29,97.29,30500.0,56.2397,56.2916,56.1588,56.1588,30500.0
2010-08-26 13:50:00,97.31,97.36,97.12,97.14,46700.0,56.1704,56.1993,56.0607,56.0723,46700.0
2010-08-26 14:00:00,97.13,97.26,96.96,96.99,27100.0,56.0665,56.1415,55.9684,55.9857,27100.0
2010-08-26 14:10:00,96.98,96.98,96.64,96.88,32000.0,55.9799,55.9799,55.7836,55.9222,32000.0
2010-08-26 14:20:00,96.89,97.2,96.85,97.14,24900.0,55.928,56.1069,55.9049,56.0723,24900.0
2010-08-26 14:30:00,97.14,97.31,97.05,97.29,40500.0,56.0723,56.1704,56.0203,56.1588,40500.0
2010-08-26 14:40:00,97.29,97.36,97.11,97.16,16600.0,56.1588,56.1993,56.0549,56.0838,16600.0
2010-08-26 14:50:00,97.17,97.21,96.76,96.9,22300.0,56.0896,56.1127,55.8529,55.9337,22300.0
2010-08-26 15:00:00,96.89,97.05,96.85,97.02,42900.0,55.928,56.0203,55.9049,56.003,42900.0
2010-08-26 15:10:00,97.07,97.43,97.01,97.43,34100.0,56.0319,56.2397,55.9972,56.2397,34100.0
2010-08-26 15:20:00,97.38,97.5,97.22,97.36,30500.0,56.2108,56.2801,56.1184,56.1993,30500.0
2010-08-26 15:30:00,97.36,97.37,97.15,97.26,44200.0,56.1993,56.205,56.078,56.1415,44200.0
2010-08-26 15:40:00,97.23,97.57,97.2,97.53,94700.0,56.1242,56.3205,56.1069,56.2974,94700.0
2010-08-26 15:50:00,97.52,97.52,96.92,97.0,101800.0,56.2916,56.2916,55.9453,55.9915,101800.0
2010-08-27 09:30:00,97.38,97.7,97.02,97.16,15900.0,56.2108,56.3955,56.003,56.0838,15900.0
2010-08-27 09:40:00,97.11,97.23,96.75,96.82,15300.0,56.0549,56.1242,55.8471,55.8875,15300.0
2010-08-27 09:50:00,96.81,97.0,96.43,96.45,23100.0,55.8818,55.9915,55.6624,55.674,23100.0
2010-08-27 10:00:00,96.43,96.59,95.49,95.62,48700.0,55.6624,55.7548,55.1198,55.1949,48700.0
2010-08-27 10:10:00,95.67,96.59,95.62,96.47,38000.0,55.2237,55.7548,55.1949,55.6855,38000.0
2010-08-27 10:20:00,96.37,96.95,96.19,96.87,43200.0,55.6278,55.9626,55.5239,55.9164,43200.0
2010-08-27 10:30:00,96.92,97.41,96.87,97.32,19000.0,55.9453,56.2281,55.9164,56.1762,19000.0
2010-08-27 10:40:00,97.25,97.4,97.06,97.06,15600.0,56.1358,56.2223,56.0261,56.0261,15600.0
2010-08-27 10:50:00,97.04,97.1,96.71,96.8,7600.0,56.0145,56.0492,55.8241,55.876,7600.0
2010-08-27 11:00:00,96.85,97.33,96.85,97.19,27000.0,55.9049,56.1819,55.9049,56.1011,27000.0
2010-08-27 11:10:00,97.23,97.55,97.15,97.26,34200.0,56.1242,56.3089,56.078,56.1415,34200.0
2010-08-27 11:20:00,97.26,97.71,97.26,97.71,13300.0,56.1415,56.4013,56.1415,56.4013,13300.0
2010-08-27 11:30:00,97.78,98.0,97.65,97.65,11300.0,56.4417,56.5687,56.3667,56.3667,11300.0
2010-08-27 11:40:00,97.6,97.78,97.45,97.7,7100.0,56.3378,56.4417,56.2512,56.3955,7100.0
2010-08-27 11:50:00,97.7,97.75,97.42,97.57,6900.0,56.3955,56.4244,56.2339,56.3205,6900.0
2010-08-27 12:00:00,97.6,97.65,97.44,97.64,4300.0,56.3378,56.3667,56.2454,56.3609,4300.0
2010-08-27 12:10:00,97.58,97.79,97.54,97.77,6100.0,56.3262,56.4475,56.3032,56.4359,6100.0
2010-08-27 12:20:00,97.74,97.79,97.65,97.71,9300.0,56.4186,56.4475,56.3667,56.4013,9300.0
2010-08-27 12:30:00,97.75,97.85,97.64,97.7,7300.0,56.4244,56.4821,56.3609,56.3955,7300.0
2010-08-27 12:40:00,97.63,97.63,97.42,97.45,7400.0,56.3551,56.3551,56.2339,56.2512,7400.0
2010-08-27 12:50:00,97.48,97.51,97.32,97.4,4900.0,56.2685,56.2858,56.1762,56.2223,4900.0
2010-08-27 13:00:00,97.41,97.43,97.29,97.43,8200.0,56.2281,56.2397,56.1588,56.2397,8200.0
2010-08-27 13:10:00,97.48,97.48,97.21,97.21,12400.0,56.2685,56.2685,56.1127,56.1127,12400.0
2010-08-27 13:20:00,97.23,97.36,97.15,97.36,15800.0,56.1242,56.1993,56.078,56.1993,15800.0
2010-08-27 13:30:00,97.39,97.54,97.23,97.36,23700.0,56.2166,56.3032,56.1242,56.1993,23700.0
2010-08-27 13:40:00,97.36,97.38,97.17,97.17,13200.0,56.1993,56.2108,56.0896,56.0896,13200.0
2010-08-27 13:50:00,97.22,97.39,97.2,97.37,19900.0,56.1184,56.2166,56.1069,56.205,19900.0
2010-08-27 14:00:00,97.42,97.49,97.21,97.4,19000.0,56.2339,56.2743,56.1127,56.2223,19000.0
2010-08-27 14:10:00,97.38,97.44,97.22,97.37,16900.0,56.2108,56.2454,56.1184,56.205,16900.0
2010-08-27 14:20:00,97.36,97.4,97.21,97.4,19700.0,56.1993,56.2223,56.1127,56.2223,19700.0
2010-08-27 14:30:00,97.4,97.56,97.31,97.54,21700.0,56.2223,56.3147,56.1704,56.3032,21700.0
2010-08-27 14:40:00,97.6,97.65,97.43,97.43,21700.0,56.3378,56.3667,56.2397,56.2397,21700.0
2010-08-27 14:50:00,97.46,97.61,97.25,97.34,15300.0,56.257,56.3436,56.1358,56.1877,15300.0
2010-08-27 15:00:00,97.34,97.43,97.26,97.43,13800.0,56.1877,56.2397,56.1415,56.2397,13800.0
2010-08-27 15:10:00,97.44,97.46,97.25,97.33,21100.0,56.2454,56.257,56.1358,56.1819,21100.0
2010-08-27 15:20:00,97.32,97.63,97.28,97.55,38200.0,56.1762,56.3551,56.1531,56.3089,38200.0
2010-08-27 15:30:00,97.56,97.71,97.52,97.64,58100.0,56.3147,56.4013,56.2916,56.3609,58100.0
2010-08-27 15:40:00,97.64,97.88,97.61,97.83,53100.0,56.3609,56.4994,56.3436,56.4706,53100.0
2010-08-27 15:50:00,97.85,98.02,97.78,97.88,153100.0,56.4821,56.5802,56.4417,56.4994,153100.0
2010-08-30 09:30:00,97.2,98.14,97.2,98.14,18300.0,56.1069,56.6495,56.1069,56.6495,18300.0
2010-08-30 09:40:00,98.14,98.57,98.14,98.47,15000.0,56.6495,56.8977,56.6495,56.84,15000.0
2010-08-30 09:50:00,98.47,98.63,98.29,98.44,11700.0,56.84,56.9323,56.7361,56.8227,11700.0
2010-08-30 10:00:00,98.43,98.48,98.22,98.23,16300.0,56.8169,56.8458,56.6957,56.7014,16300.0
2010-08-30 10:10:00,98.26,98.32,97.91,98.01,17500.0,56.7188,56.7534,56.5167,56.5745,17500.0
2010-08-30 10:20:00,97.99,98.13,97.91,98.05,18500.0,56.5629,56.6437,56.5167,56.5975,18500.0
2010-08-30 10:30:00,98.0,98.27,97.89,98.17,11400.0,56.5687,56.7245,56.5052,56.6668,11400.0
2010-08-30 10:40:00,98.2,98.38,98.01,98.38,16900.0,56.6841,56.788,56.5745,56.788,16900.0
2010-08-30 10:50:00,98.4,98.47,98.37,98.44,4800.0,56.7996,56.84,56.7823,56.8227,4800.0
2010-08-30 11:00:00,98.45,98.5,98.27,98.38,7500.0,56.8284,56.8573,56.7245,56.788,7500.0
2010-08-30 11:10:00,98.38,98.46,98.17,98.22,24400.0,56.788,56.8342,56.6668,56.6957,24400.0
2010-08-30 11:20:00,98.23,98.27,98.12,98.23,5800.0,56.7014,56.7245,56.6379,56.7014,5800.0
2010-08-30 11:30:00,98.23,98.23,98.04,98.16,11800.0,56.7014,56.7014,56.5918,56.661,11800.0
2010-08-30 11:40:00,98.16,98.19,97.88,97.9,22500.0,56.661,56.6784,56.4994,56.511,22500.0
2010-08-30 11:50:00,97.92,98.0,97.81,98.0,6500.0,56.5225,56.5687,56.459,56.5687,6500.0
2010-08-30 12:00:00,97.99,98.11,97.9,98.11,10400.0,56.5629,56.6322,56.511,56.6322,10400.0
2010-08-30 12:10:00,98.13,98.19,98.08,98.12,4700.0,56.6437,56.6784,56.6149,56.6379,4700.0
2010-08-30 12:20:00,98.12,98.15,98.1,98.1,3500.0,56.6379,56.6553,56.6264,56.6264,3500.0
2010-08-30 12:30:00,98.09,98.3,98.08,98.29,6500.0,56.6206,56.7419,56.6149,56.7361,6500.0
2010-08-30 12:40:00,98.38,98.74,98.38,98.68,8400.0,56.788,56.9958,56.788,56.9612,8400.0
2010-08-30 12:50:00,98.66,98.68,98.44,98.47,5800.0,56.9497,56.9612,56.8227,56.84,5800.0
2010-08-30 13:00:00,98.47,98.53,98.4,98.46,4400.0,56.84,56.8746,56.7996,56.8342,4400.0
2010-08-30 13:10:00,98.51,98.62,98.49,98.55,8700.0,56.8631,56.9266,56.8515,56.8862,8700.0
2010-08-30 13:20:00,98.54,98.54,98.15,98.19,38900.0,56.8804,56.8804,56.6553,56.6784,38900.0
2010-08-30 13:30:00,98.24,98.28,98.1,98.1,11700.0,56.7072,56.7303,56.6264,56.6264,11700.0
2010-08-30 13:40:00,98.06,98.32,98.06,98.32,27900.0,56.6033,56.7534,56.6033,56.7534,27900.0
2010-08-30 13:50:00,98.27,98.32,98.15,98.15,12800.0,56.7245,56.7534,56.6553,56.6553,12800.0
2010-08-30 14:00:00,98.15,98.2,97.81,97.96,32700.0,56.6553,56.6841,56.459,56.5456,32700.0
2010-08-30 14:10:00,97.94,98.02,97.88,98.01,8500.0,56.534,56.5802,56.4994,56.5745,8500.0
2010-08-30 14:20:00,98.09,98.3,97.99,98.3,9700.0,56.6206,56.7419,56.5629,56.7419,9700.0
2010-08-30 14:30:00,98.3,98.45,98.19,98.33,10400.0,56.7419,56.8284,56.6784,56.7592,10400.0
2010-08-30 14:40:00,98.33,98.47,98.29,98.29,20300.0,56.7592,56.84,56.7361,56.7361,20300.0
2010-08-30 14:50:00,98.27,98.42,98.22,98.24,11200.0,56.7245,56.8111,56.6957,56.7072,11200.0
2010-08-30 15:00:00,98.25,98.3,98.08,98.14,18000.0,56.713,56.7419,56.6149,56.6495,18000.0
2010-08-30 15:10:00,98.13,98.19,97.95,98.02,14500.0,56.6437,56.6784,56.5398,56.5802,14500.0
2010-08-30 15:20:00,98.02,98.14,97.98,98.04,14400.0,56.5802,56.6495,56.5571,56.5918,14400.0
2010-08-30 15:30:00,98.04,98.06,97.91,98.06,33500.0,56.5918,56.6033,56.5167,56.6033,33500.0
2010-08-30 15:40:00,98.06,98.09,97.77,97.8,61900.0,56.6033,56.6206,56.4359,56.4532,61900.0
2010-08-30 15:50:00,97.78,97.78,97.34,97.43,130800.0,56.4417,56.4417,56.1877,56.2397,130800.0
2010-08-31 09:30:00,97.25,97.37,96.78,96.79,9400.0,56.1358,56.205,55.8645,55.8702,9400.0
2010-08-31 09:40:00,96.74,97.21,96.58,97.09,10500.0,55.8414,56.1127,55.749,56.0434,10500.0
2010-08-31 09:50:00,97.16,97.21,96.89,97.13,14000.0,56.0838,56.1127,55.928,56.0665,14000.0
2010-08-31 10:00:00,97.08,97.79,97.08,97.72,17600.0,56.0376,56.4475,56.0376,56.4071,17600.0
2010-08-31 10:10:00,97.75,97.95,97.53,97.53,29800.0,56.4244,56.5398,56.2974,56.2974,29800.0
2010-08-31 10:20:00,97.52,97.67,97.28,97.66,30600.0,56.2916,56.3782,56.1531,56.3724,30600.0
2010-08-31 10:30:00,97.69,97.8,97.3,97.39,21000.0,56.3897,56.4532,56.1646,56.2166,21000.0
2010-08-31 10:40:00,97.41,97.56,97.23,97.5,14900.0,56.2281,56.3147,56.1242,56.2801,14900.0
2010-08-31 10:50:00,97.49,97.83,97.47,97.77,16100.0,56.2743,56.4706,56.2627,56.4359,16100.0
2010-08-31 11:00:00,97.77,97.91,97.41,97.48,20400.0,56.4359,56.5167,56.2281,56.2685,20400.0
2010-08-31 11:10:00,97.48,97.8,97.36,97.71,17400.0,56.2685,56.4532,56.1993,56.4013,17400.0
2010-08-31 11:20:00,97.7,98.06,97.67,97.88,19300.0,56.3955,56.6033,56.3782,56.4994,19300.0
2010-08-31 11:30:00,97.84,98.18,97.78,98.05,8500.0,56.4763,56.6726,56.4417,56.5975,8500.0
2010-08-31 11:40:00,98.04,98.08,97.92,98.03,6400.0,56.5918,56.6149,56.5225,56.586,6400.0
2010-08-31 11:50:00,98.03,98.2,97.88,97.95,11200.0,56.586,56.6841,56.4994,56.5398,11200.0
2010-08-31 12:00:00,97.96,98.04,97.84,97.84,5500.0,56.5456,56.5918,56.4763,56.4763,5500.0
2010-08-31 12:10:00,97.81,97.87,97.73,97.87,6000.0,56.459,56.4936,56.4128,56.4936,6000.0
2010-08-31 12:20:00,97.82,97.91,97.8,97.86,5500.0,56.4648,56.5167,56.4532,56.4879,5500.0
2010-08-31 12:30:00,97.82,97.96,97.82,97.82,8100.0,56.4648,56.5456,56.4648,56.4648,8100.0
2010-08-31 12:40:00,97.85,97.92,97.69,97.85,9200.0,56.4821,56.5225,56.3897,56.4821,9200.0
2010-08-31 12:50:00,97.91,97.97,97.6,97.66,9000.0,56.5167,56.5514,56.3378,56.3724,9000.0
2010-08-31 13:00:00,97.64,97.77,97.61,97.69,12200.0,56.3609,56.4359,56.3436,56.3897,12200.0
2010-08-31 13:10:00,97.76,97.97,97.76,97.87,4000.0,56.4301,56.5514,56.4301,56.4936,4000.0
2010-08-31 13:20:00,97.88,98.16,97.88,98.13,10100.0,56.4994,56.661,56.4994,56.6437,10100.0
2010-08-31 13:30:00,98.12,98.19,98.02,98.13,8300.0,56.6379,56.6784,56.5802,56.6437,8300.0
2010-08-31 13:40:00,98.11,98.14,98.0,98.06,6300.0,56.6322,56.6495,56.5687,56.6033,6300.0
2010-08-31 13:50:00,98.08,98.24,98.08,98.21,10200.0,56.6149,56.7072,56.6149,56.6899,10200.0
2010-08-31 14:00:00,98.2,98.36,97.92,98.28,22300.0,56.6841,56.7765,56.5225,56.7303,22300.0
2010-08-31 14:10:00,98.25,98.33,97.81,97.81,16800.0,56.713,56.7592,56.459,56.459,16800.0
2010-08-31 14:20:00,97.79,97.94,97.68,97.79,12900.0,56.4475,56.534,56.384,56.4475,12900.0
2010-08-31 14:30:00,97.78,97.81,97.63,97.69,49400.0,56.4417,56.459,56.3551,56.3897,49400.0
2010-08-31 14:40:00,97.69,97.75,97.31,97.31,22900.0,56.3897,56.4244,56.1704,56.1704,22900.0
2010-08-31 14:50:00,97.29,97.71,97.29,97.6,28900.0,56.1588,56.4013,56.1588,56.3378,28900.0
2010-08-31 15:00:00,97.6,97.88,97.59,97.72,26100.0,56.3378,56.4994,56.332,56.4071,26100.0
2010-08-31 15:10:00,97.7,97.83,97.53,97.77,27400.0,56.3955,56.4706,56.2974,56.4359,27400.0
2010-08-31 15:20:00,97.77,97.86,97.64,97.83,24400.0,56.4359,56.4879,56.3609,56.4706,24400.0
2010-08-31 15:30:00,97.83,97.97,97.61,97.73,44100.0,56.4706,56.5514,56.3436,56.4128,44100.0
2010-08-31 15:40:00,97.7,98.39,97.69,98.15,78800.0,56.3955,56.7938,56.3897,56.6553,78800.0
2010-08-31 15:50:00,98.17,98.23,97.97,98.05,128400.0,56.6668,56.7014,56.5514,56.5975,128400.0
2010-09-01 09:30:00,99.22,99.9,98.98,99.88,42000.0,57.2729,57.6654,57.1344,57.6539,42000.0
2010-09-01 09:40:00,99.76,99.86,99.52,99.65,15600.0,57.5846,57.6423,57.4461,57.5211,15600.0
2010-09-01 09:50:00,99.61,99.71,99.44,99.58,26100.0,57.498,57.5557,57.3999,57.4807,26100.0
2010-09-01 10:00:00,99.58,100.31,99.51,99.9,52000.0,57.4807,57.9021,57.4403,57.6654,52000.0
2010-09-01 10:10:00,99.95,99.95,99.7,99.7,52500.0,57.6943,57.6943,57.55,57.55,52500.0
2010-09-01 10:20:00,99.75,99.82,99.57,99.75,40000.0,57.5788,57.6192,57.4749,57.5788,40000.0
2010-09-01 10:30:00,99.75,99.75,99.49,99.56,31400.0,57.5788,57.5788,57.4288,57.4692,31400.0
2010-09-01 10:40:00,99.5,99.55,99.4,99.47,18000.0,57.4345,57.4634,57.3768,57.4172,18000.0
2010-09-01 10:50:00,99.47,99.65,99.42,99.53,23500.0,57.4172,57.5211,57.3884,57.4518,23500.0
2010-09-01 11:00:00,99.57,99.65,99.53,99.54,12100.0,57.4749,57.5211,57.4518,57.4576,12100.0
2010-09-01 11:10:00,99.59,99.61,99.43,99.48,17600.0,57.4865,57.498,57.3941,57.423,17600.0
2010-09-01 11:20:00,99.46,99.5,99.18,99.19,46800.0,57.4114,57.4345,57.2498,57.2556,46800.0
2010-09-01 11:30:00,99.2,99.27,99.1,99.14,24900.0,57.2614,57.3018,57.2036,57.2267,24900.0
2010-09-01 11:40:00,99.13,99.2,98.96,98.99,23300.0,57.221,57.2614,57.1228,57.1401,23300.0
2010-09-01 11:50:00,99.01,99.11,98.93,98.95,24200.0,57.1517,57.2094,57.1055,57.1171,24200.0
2010-09-01 12:00:00,99.0,99.06,98.89,98.92,16800.0,57.1459,57.1805,57.0824,57.0997,16800.0
2010-09-01 12:10:00,98.88,99.0,98.86,98.91,18500.0,57.0766,57.1459,57.0651,57.094,18500.0
2010-09-01 12:20:00,98.92,98.96,98.71,98.76,33900.0,57.0997,57.1228,56.9785,57.0074,33900.0
2010-09-01 12:30:00,98.74,98.9,98.69,98.85,28600.0,56.9958,57.0882,56.967,57.0593,28600.0
2010-09-01 12:40:00,98.84,98.98,98.84,98.96,11400.0,57.0536,57.1344,57.0536,57.1228,11400.0
2010-09-01 12:50:00,98.96,99.11,98.95,99.11,12300.0,57.1228,57.2094,57.1171,57.2094,12300.0
2010-09-01 13:00:00,99.11,99.34,99.07,99.31,9300.0,57.2094,57.3422,57.1863,57.3249,9300.0
2010-09-01 13:10:00,99.31,99.35,99.17,99.35,11200.0,57.3249,57.3479,57.244,57.3479,11200.0
2010-09-01 13:20:00,99.36,99.46,99.31,99.41,7800.0,57.3537,57.4114,57.3249,57.3826,7800.0
2010-09-01 13:30:00,99.41,99.62,99.4,99.54,11600.0,57.3826,57.5038,57.3768,57.4576,11600.0
2010-09-01 13:40:00,99.57,99.79,99.53,99.71,30400.0,57.4749,57.6019,57.4518,57.5557,30400.0
2010-09-01 13:50:00,99.75,99.91,99.7,99.91,22800.0,57.5788,57.6712,57.55,57.6712,22800.0
2010-09-01 14:00:00,99.91,100.17,99.88,100.02,25800.0,57.6712,57.8213,57.6539,57.7347,25800.0
2010-09-01 14:10:00,100.0,100.04,99.84,99.92,28500.0,57.7231,57.7462,57.6308,57.677,28500.0
2010-09-01 14:20:00,99.91,99.94,99.69,99.78,29100.0,57.6712,57.6885,57.5442,57.5962,29100.0
2010-09-01 14:30:00,99.78,99.88,99.67,99.75,21700.0,57.5962,57.6539,57.5327,57.5788,21700.0
2010-09-01 14:40:00,99.76,99.99,99.76,99.91,32400.0,57.5846,57.7174,57.5846,57.6712,32400.0
2010-09-01 14:50:00,99.92,100.16,99.91,100.13,31400.0,57.677,57.8155,57.6712,57.7982,31400.0
2010-09-01 15:00:00,100.13,100.34,100.06,100.28,59000.0,57.7982,57.9194,57.7578,57.8848,59000.0
2010-09-01 15:10:00,100.27,100.41,100.24,100.4,32700.0,57.879,57.9598,57.8617,57.954,32700.0
2010-09-01 15:20:00,100.41,100.46,100.27,100.43,46700.0,57.9598,57.9887,57.879,57.9714,46700.0
2010-09-01 15:30:00,100.43,100.6,100.36,100.55,52300.0,57.9714,58.0695,57.9309,58.0406,52300.0
2010-09-01 15:40:00,100.53,100.82,100.5,100.52,82900.0,58.0291,58.1965,58.0118,58.0233,82900.0
2010-09-01 15:50:00,100.52,100.61,100.41,100.53,195300.0,58.0233,58.0753,57.9598,58.0291,195300.0
2010-09-02 09:30:00,100.99,100.99,100.46,100.72,29200.0,58.2946,58.2946,57.9887,58.1388,29200.0
2010-09-02 09:40:00,100.68,101.0,100.67,101.0,24300.0,58.1157,58.3004,58.1099,58.3004,24300.0
2010-09-02 09:50:00,100.98,101.0,100.89,100.92,30800.0,58.2888,58.3004,58.2369,58.2542,30800.0
2010-09-02 10:00:00,100.9,101.14,100.73,101.07,79900.0,58.2427,58.3812,58.1445,58.3408,79900.0
2010-09-02 10:10:00,101.07,101.2,100.87,100.9,62600.0,58.3408,58.4158,58.2253,58.2427,62600.0
2010-09-02 10:20:00,100.91,101.25,100.88,101.25,23100.0,58.2484,58.4447,58.2311,58.4447,23100.0
2010-09-02 10:30:00,101.25,101.52,101.22,101.52,21400.0,58.4447,58.6005,58.4274,58.6005,21400.0
2010-09-02 10:40:00,101.52,101.62,101.48,101.57,26400.0,58.6005,58.6583,58.5774,58.6294,26400.0
2010-09-02 10:50:00,101.58,101.74,101.51,101.62,25200.0,58.6352,58.7275,58.5948,58.6583,25200.0
2010-09-02 11:00:00,101.62,101.78,101.59,101.69,23200.0,58.6583,58.7506,58.6409,58.6987,23200.0
2010-09-02 11:10:00,101.69,101.76,101.51,101.53,26900.0,58.6987,58.7391,58.5948,58.6063,26900.0
2010-09-02 11:20:00,101.51,101.51,101.23,101.31,28400.0,58.5948,58.5948,58.4331,58.4793,28400.0
2010-09-02 11:30:00,101.29,101.44,101.24,101.24,19000.0,58.4678,58.5544,58.4389,58.4389,19000.0
2010-09-02 11:40:00,101.25,101.36,101.21,101.35,29200.0,58.4447,58.5082,58.4216,58.5024,29200.0
2010-09-02 11:50:00,101.32,101.36,101.23,101.28,15700.0,58.4851,58.5082,58.4331,58.462,15700.0
2010-09-02 12:00:00,101.29,101.64,101.27,101.58,35600.0,58.4678,58.6698,58.4562,58.6352,35600.0
2010-09-02 12:10:00,101.57,101.73,101.57,101.71,26800.0,58.6294,58.7218,58.6294,58.7102,26800.0
2010-09-02 12:20:00,101.72,101.83,101.56,101.62,20800.0,58.716,58.7795,58.6236,58.6583,20800.0
2010-09-02 12:30:00,101.6,101.69,101.57,101.69,11300.0,58.6467,58.6987,58.6294,58.6987,11300.0
2010-09-02 12:40:00,101.67,101.75,101.58,101.72,20800.0,58.6871,58.7333,58.6352,58.716,20800.0
2010-09-02 12:50:00,101.71,101.71,101.3,101.34,38800.0,58.7102,58.7102,58.4735,58.4966,38800.0
2010-09-02 13:00:00,101.33,101.55,101.31,101.5,17600.0,58.4909,58.6179,58.4793,58.589,17600.0
2010-09-02 13:10:00,101.52,101.54,101.36,101.47,18900.0,58.6005,58.6121,58.5082,58.5717,18900.0
2010-09-02 13:20:00,101.48,101.63,101.48,101.55,26400.0,58.5774,58.664,58.5774,58.6179,26400.0
2010-09-02 13:30:00,101.53,101.62,101.52,101.62,22700.0,58.6063,58.6583,58.6005,58.6583,22700.0
2010-09-02 13:40:00,101.63,101.74,101.59,101.74,20300.0,58.664,58.7275,58.6409,58.7275,20300.0
2010-09-02 13:50:00,101.74,101.95,101.74,101.94,21600.0,58.7275,58.8487,58.7275,58.843,21600.0
2010-09-02 14:00:00,101.94,102.0,101.88,101.99,22600.0,58.843,58.8776,58.8083,58.8718,22600.0
2010-09-02 14:10:00,102.0,102.1,101.93,102.07,45600.0,58.8776,58.9353,58.8372,58.918,45600.0
2010-09-02 14:20:00,102.09,102.15,101.98,102.03,23900.0,58.9296,58.9642,58.8661,58.8949,23900.0
2010-09-02 14:30:00,102.01,102.05,101.93,102.0,25100.0,58.8834,58.9065,58.8372,58.8776,25100.0
2010-09-02 14:40:00,102.0,102.01,101.87,101.96,27700.0,58.8776,58.8834,58.8026,58.8545,27700.0
2010-09-02 14:50:00,101.96,102.02,101.92,102.01,30800.0,58.8545,58.8892,58.8314,58.8834,30800.0
2010-09-02 15:00:00,102.01,102.1,101.97,102.04,56100.0,58.8834,58.9353,58.8603,58.9007,56100.0
2010-09-02 15:10:00,102.04,102.16,102.0,102.05,44300.0,58.9007,58.97,58.8776,58.9065,44300.0
2010-09-02 15:20:00,102.05,102.15,101.95,101.97,37000.0,58.9065,58.9642,58.8487,58.8603,37000.0
2010-09-02 15:30:00,101.98,102.22,101.95,102.18,59900.0,58.8661,59.0046,58.8487,58.9815,59900.0
2010-09-02 15:40:00,102.18,102.4,102.18,102.33,85800.0,58.9815,59.1085,58.9815,59.0681,85800.0
2010-09-02 15:50:00,102.33,102.47,102.19,102.37,154700.0,59.0681,59.1489,58.9873,59.0912,154700.0
2010-09-03 09:30:00,103.03,103.43,102.79,103.03,47300.0,59.4722,59.703,59.3336,59.4722,47300.0
2010-09-03 09:40:00,103.03,103.3,102.94,103.18,25400.0,59.4722,59.628,59.4202,59.5587,25400.0
2010-09-03 09:50:00,103.09,103.2,103.05,103.14,11600.0,59.5068,59.5703,59.4837,59.5357,11600.0
2010-09-03 10:00:00,103.13,103.14,102.75,102.75,78800.0,59.5299,59.5357,59.3105,59.3105,78800.0
2010-09-03 10:10:00,102.8,102.9,102.44,102.72,45400.0,59.3394,59.3971,59.1316,59.2932,45400.0
2010-09-03 10:20:00,102.75,103.0,102.59,102.7,22900.0,59.3105,59.4548,59.2182,59.2817,22900.0
2010-09-03 10:30:00,102.66,102.82,102.48,102.81,29400.0,59.2586,59.3509,59.1547,59.3452,29400.0
2010-09-03 10:40:00,102.8,102.97,102.78,102.87,12200.0,59.3394,59.4375,59.3278,59.3798,12200.0
2010-09-03 10:50:00,102.86,102.86,102.61,102.84,39700.0,59.374,59.374,59.2297,59.3625,39700.0
2010-09-03 11:00:00,102.84,102.88,102.66,102.88,13000.0,59.3625,59.3856,59.2586,59.3856,13000.0
2010-09-03 11:10:00,102.88,103.02,102.78,102.98,19200.0,59.3856,59.4664,59.3278,59.4433,19200.0
2010-09-03 11:20:00,102.95,103.05,102.83,102.85,14200.0,59.426,59.4837,59.3567,59.3683,14200.0
2010-09-03 11:30:00,102.82,102.99,102.82,102.94,8700.0,59.3509,59.4491,59.3509,59.4202,8700.0
2010-09-03 11:40:00,102.98,103.09,102.92,103.03,14700.0,59.4433,59.5068,59.4087,59.4722,14700.0
2010-09-03 11:50:00,103.05,103.11,102.9,102.95,27800.0,59.4837,59.5183,59.3971,59.426,27800.0
2010-09-03 12:00:00,103.0,103.07,102.95,102.99,8900.0,59.4548,59.4952,59.426,59.4491,8900.0
2010-09-03 12:10:00,103.0,103.14,102.97,103.1,5700.0,59.4548,59.5357,59.4375,59.5126,5700.0
2010-09-03 12:20:00,103.11,103.16,103.01,103.04,14300.0,59.5183,59.5472,59.4606,59.4779,14300.0
2010-09-03 12:30:00,103.05,103.25,103.03,103.18,20200.0,59.4837,59.5991,59.4722,59.5587,20200.0
2010-09-03 12:40:00,103.18,103.25,103.12,103.22,10100.0,59.5587,59.5991,59.5241,59.5818,10100.0
2010-09-03 12:50:00,103.21,103.38,103.21,103.35,18600.0,59.5761,59.6742,59.5761,59.6569,18600.0
2010-09-03 13:00:00,103.31,103.42,103.31,103.39,12500.0,59.6338,59.6973,59.6338,59.68,12500.0
2010-09-03 13:10:00,103.41,103.54,103.39,103.45,13800.0,59.6915,59.7665,59.68,59.7146,13800.0
2010-09-03 13:20:00,103.46,103.5,103.3,103.38,19800.0,59.7204,59.7435,59.628,59.6742,19800.0
2010-09-03 13:30:00,103.36,103.45,103.28,103.37,14200.0,59.6626,59.7146,59.6165,59.6684,14200.0
2010-09-03 13:40:00,103.42,103.43,103.16,103.18,14200.0,59.6973,59.703,59.5472,59.5587,14200.0
2010-09-03 13:50:00,103.19,103.31,103.14,103.16,19100.0,59.5645,59.6338,59.5357,59.5472,19100.0
2010-09-03 14:00:00,103.21,103.3,103.17,103.3,8900.0,59.5761,59.628,59.553,59.628,8900.0
2010-09-03 14:10:00,103.27,103.32,103.16,103.25,14700.0,59.6107,59.6396,59.5472,59.5991,14700.0
2010-09-03 14:20:00,103.24,103.35,103.16,103.23,10200.0,59.5934,59.6569,59.5472,59.5876,10200.0
2010-09-03 14:30:00,103.2,103.34,103.17,103.24,14300.0,59.5703,59.6511,59.553,59.5934,14300.0
2010-09-03 14:40:00,103.23,103.29,103.01,103.01,9100.0,59.5876,59.6222,59.4606,59.4606,9100.0
2010-09-03 14:50:00,103.0,103.05,102.91,102.92,14200.0,59.4548,59.4837,59.4029,59.4087,14200.0
2010-09-03 15:00:00,102.92,103.05,102.87,103.01,18100.0,59.4087,59.4837,59.3798,59.4606,18100.0
2010-09-03 15:10:00,103.01,103.17,102.97,103.17,16000.0,59.4606,59.553,59.4375,59.553,16000.0
2010-09-03 15:20:00,103.17,103.36,103.15,103.35,28800.0,59.553,59.6626,59.5414,59.6569,28800.0
2010-09-03 15:30:00,103.33,103.36,103.14,103.3,40400.0,59.6453,59.6626,59.5357,59.628,40400.0
2010-09-03 15:40:00,103.29,103.55,103.27,103.3,58000.0,59.6222,59.7723,59.6107,59.628,58000.0
2010-09-03 15:50:00,103.32,103.61,103.23,103.51,144400.0,59.6396,59.8069,59.5876,59.7492,144400.0
2010-09-07 09:30:00,102.75,103.11,102.73,103.0,12900.0,59.3105,59.5183,59.299,59.4548,12900.0
2010-09-07 09:40:00,103.01,103.56,103.01,103.52,13100.0,59.4606,59.7781,59.4606,59.755,13100.0
2010-09-07 09:50:00,103.47,103.54,102.94,102.97,28600.0,59.7261,59.7665,59.4202,59.4375,28600.0
2010-09-07 10:00:00,102.96,103.29,102.94,103.29,19300.0,59.4317,59.6222,59.4202,59.6222,19300.0
2010-09-07 10:10:00,103.28,103.54,103.2,103.2,32400.0,59.6165,59.7665,59.5703,59.5703,32400.0
2010-09-07 10:20:00,103.2,103.27,103.0,103.22,14600.0,59.5703,59.6107,59.4548,59.5818,14600.0
2010-09-07 10:30:00,103.24,103.38,103.05,103.37,12700.0,59.5934,59.6742,59.4837,59.6684,12700.0
2010-09-07 10:40:00,103.4,103.56,103.36,103.41,11100.0,59.6857,59.7781,59.6626,59.6915,11100.0
2010-09-07 10:50:00,103.43,103.68,103.43,103.47,36900.0,59.703,59.8474,59.703,59.7261,36900.0
2010-09-07 11:00:00,103.48,103.65,103.48,103.54,9900.0,59.7319,59.83,59.7319,59.7665,9900.0
2010-09-07 11:10:00,103.59,103.74,103.54,103.7,18300.0,59.7954,59.882,59.7665,59.8589,18300.0
2010-09-07 11:20:00,103.73,104.02,103.72,103.99,12700.0,59.8762,60.0436,59.8704,60.0263,12700.0
2010-09-07 11:30:00,104.0,104.08,103.91,104.01,13100.0,60.0321,60.0782,59.9801,60.0378,13100.0
2010-09-07 11:40:00,104.02,104.13,103.98,104.1,8800.0,60.0436,60.1071,60.0205,60.0898,8800.0
2010-09-07 11:50:00,104.11,104.27,103.99,104.27,13200.0,60.0956,60.1879,60.0263,60.1879,13200.0
2010-09-07 12:00:00,104.24,104.24,104.13,104.21,6700.0,60.1706,60.1706,60.1071,60.1533,6700.0
2010-09-07 12:10:00,104.17,104.17,103.99,104.0,4900.0,60.1302,60.1302,60.0263,60.0321,4900.0
2010-09-07 12:20:00,103.98,104.05,103.83,103.86,8600.0,60.0205,60.0609,59.9339,59.9513,8600.0
2010-09-07 12:30:00,103.79,103.79,103.6,103.6,10300.0,59.9109,59.9109,59.8012,59.8012,10300.0
2010-09-07 12:40:00,103.59,103.71,103.38,103.43,12800.0,59.7954,59.8647,59.6742,59.703,12800.0
2010-09-07 12:50:00,103.4,103.42,103.3,103.36,5200.0,59.6857,59.6973,59.628,59.6626,5200.0
2010-09-07 13:00:00,103.4,103.47,103.35,103.45,12200.0,59.6857,59.7261,59.6569,59.7146,12200.0
2010-09-07 13:10:00,103.43,103.55,103.43,103.53,4500.0,59.703,59.7723,59.703,59.7608,4500.0
2010-09-07 13:20:00,103.5,103.51,103.39,103.43,5600.0,59.7435,59.7492,59.68,59.703,5600.0
2010-09-07 13:30:00,103.43,103.58,103.41,103.49,15600.0,59.703,59.7896,59.6915,59.7377,15600.0
2010-09-07 13:40:00,103.49,103.58,103.44,103.46,6100.0,59.7377,59.7896,59.7088,59.7204,6100.0
2010-09-07 13:50:00,103.49,103.51,103.41,103.42,11500.0,59.7377,59.7492,59.6915,59.6973,11500.0
2010-09-07 14:00:00,103.46,103.46,103.28,103.32,9000.0,59.7204,59.7204,59.6165,59.6396,9000.0
2010-09-07 14:10:00,103.34,103.59,103.32,103.53,6200.0,59.6511,59.7954,59.6396,59.7608,6200.0
2010-09-07 14:20:00,103.5,103.68,103.5,103.62,6600.0,59.7435,59.8474,59.7435,59.8127,6600.0
2010-09-07 14:30:00,103.61,103.67,103.4,103.4,9400.0,59.8069,59.8416,59.6857,59.6857,9400.0
2010-09-07 14:40:00,103.39,103.45,103.26,103.31,5400.0,59.68,59.7146,59.6049,59.6338,5400.0
2010-09-07 14:50:00,103.31,103.32,103.02,103.11,9900.0,59.6338,59.6396,59.4664,59.5183,9900.0
2010-09-07 15:00:00,103.12,103.18,103.0,103.08,13100.0,59.5241,59.5587,59.4548,59.501,13100.0
2010-09-07 15:10:00,103.08,103.1,102.99,103.03,9000.0,59.501,59.5126,59.4491,59.4722,9000.0
2010-09-07 15:20:00,103.05,103.07,102.88,102.99,18700.0,59.4837,59.4952,59.3856,59.4491,18700.0
2010-09-07 15:30:00,103.0,103.07,102.93,103.04,27200.0,59.4548,59.4952,59.4144,59.4779,27200.0
2010-09-07 15:40:00,103.05,103.12,102.91,102.93,36000.0,59.4837,59.5241,59.4029,59.4144,36000.0
2010-09-07 15:50:00,102.93,102.96,102.55,102.67,125700.0,59.4144,59.4317,59.1951,59.2644,125700.0
2010-09-08 09:30:00,103.09,103.25,102.83,103.19,15400.0,59.5068,59.5991,59.3567,59.5645,15400.0
2010-09-08 09:40:00,103.1,103.45,103.1,103.4,8200.0,59.5126,59.7146,59.5126,59.6857,8200.0
2010-09-08 09:50:00,103.46,103.62,103.42,103.5,11600.0,59.7204,59.8127,59.6973,59.7435,11600.0
2010-09-08 10:00:00,103.55,103.6,103.21,103.25,11200.0,59.7723,59.8012,59.5761,59.5991,11200.0
2010-09-08 10:10:00,103.27,103.39,103.01,103.01,18000.0,59.6107,59.68,59.4606,59.4606,18000.0
2010-09-08 10:20:00,103.03,103.24,103.01,103.15,12100.0,59.4722,59.5934,59.4606,59.5414,12100.0
2010-09-08 10:30:00,103.14,103.32,103.12,103.29,11600.0,59.5357,59.6396,59.5241,59.6222,11600.0
2010-09-08 10:40:00,103.3,103.43,103.26,103.39,8600.0,59.628,59.703,59.6049,59.68,8600.0
2010-09-08 10:50:00,103.36,103.52,103.36,103.44,4800.0,59.6626,59.755,59.6626,59.7088,4800.0
2010-09-08 11:00:00,103.42,103.65,103.4,103.62,4000.0,59.6973,59.83,59.6857,59.8127,4000.0
2010-09-08 11:10:00,103.65,103.66,103.52,103.54,5100.0,59.83,59.8358,59.755,59.7665,5100.0
2010-09-08 11:20:00,103.54,103.54,103.35,103.4,12500.0,59.7665,59.7665,59.6569,59.6857,12500.0
2010-09-08 11:30:00,103.39,103.4,103.22,103.23,15800.0,59.68,59.6857,59.5818,59.5876,15800.0
2010-09-08 11:40:00,103.23,103.23,103.08,103.1,16200.0,59.5876,59.5876,59.501,59.5126,16200.0
2010-09-08 11:50:00,103.11,103.22,103.08,103.19,10600.0,59.5183,59.5818,59.501,59.5645,10600.0
2010-09-08 12:00:00,103.19,103.2,103.02,103.1,12700.0,59.5645,59.5703,59.4664,59.5126,12700.0
2010-09-08 12:10:00,103.09,103.09,102.87,102.89,10600.0,59.5068,59.5068,59.3798,59.3913,10600.0
2010-09-08 12:20:00,102.89,102.91,102.82,102.85,19700.0,59.3913,59.4029,59.3509,59.3683,19700.0
2010-09-08 12:30:00,102.87,102.89,102.73,102.79,13400.0,59.3798,59.3913,59.299,59.3336,13400.0
2010-09-08 12:40:00,102.78,102.96,102.75,102.88,22500.0,59.3278,59.4317,59.3105,59.3856,22500.0
2010-09-08 12:50:00,102.89,102.92,102.8,102.83,4000.0,59.3913,59.4087,59.3394,59.3567,4000.0
2010-09-08 13:00:00,102.83,102.88,102.69,102.69,17800.0,59.3567,59.3856,59.2759,59.2759,17800.0
2010-09-08 13:10:00,102.7,102.72,102.44,102.46,17100.0,59.2817,59.2932,59.1316,59.1431,17100.0
2010-09-08 13:20:00,102.46,102.53,102.46,102.48,13800.0,59.1431,59.1835,59.1431,59.1547,13800.0
2010-09-08 13:30:00,102.5,102.58,102.47,102.48,10400.0,59.1662,59.2124,59.1489,59.1547,10400.0
2010-09-08 13:40:00,102.44,102.44,102.23,102.25,12700.0,59.1316,59.1316,59.0104,59.0219,12700.0
2010-09-08 13:50:00,102.26,102.38,102.15,102.35,10700.0,59.0277,59.097,58.9642,59.0796,10700.0
2010-09-08 14:00:00,102.33,102.33,102.09,102.2,20200.0,59.0681,59.0681,58.9296,58.9931,20200.0
2010-09-08 14:10:00,102.23,102.39,102.01,102.33,10200.0,59.0104,59.1027,58.8834,59.0681,10200.0
2010-09-08 14:20:00,102.3,102.47,102.3,102.42,7300.0,59.0508,59.1489,59.0508,59.12,7300.0
2010-09-08 14:30:00,102.42,102.44,102.35,102.37,19400.0,59.12,59.1316,59.0796,59.0912,19400.0
2010-09-08 14:40:00,102.4,102.43,102.29,102.3,25900.0,59.1085,59.1258,59.045,59.0508,25900.0
2010-09-08 14:50:00,102.29,102.32,102.18,102.25,6800.0,59.045,59.0623,58.9815,59.0219,6800.0
2010-09-08 15:00:00,102.28,102.55,102.26,102.54,17400.0,59.0392,59.1951,59.0277,59.1893,17400.0
2010-09-08 15:10:00,102.53,102.57,102.41,102.41,17100.0,59.1835,59.2066,59.1143,59.1143,17100.0
2010-09-08 15:20:00,102.39,102.5,102.29,102.31,30800.0,59.1027,59.1662,59.045,59.0565,30800.0
2010-09-08 15:30:00,102.31,102.61,102.28,102.44,45600.0,59.0565,59.2297,59.0392,59.1316,45600.0
2010-09-08 15:40:00,102.44,102.45,102.05,102.14,45900.0,59.1316,59.1374,58.9065,58.9584,45900.0
2010-09-08 15:50:00,102.13,102.4,102.08,102.39,80400.0,58.9526,59.1085,58.9238,59.1027,80400.0
2010-09-09 09:30:00,103.39,104.16,103.27,103.43,20600.0,59.68,60.1244,59.6107,59.703,20600.0
2010-09-09 09:40:00,103.37,103.41,103.02,103.1,10800.0,59.6684,59.6915,59.4664,59.5126,10800.0
2010-09-09 09:50:00,103.09,103.42,103.06,103.33,8400.0,59.5068,59.6973,59.4895,59.6453,8400.0
2010-09-09 10:00:00,103.39,103.39,102.96,102.97,12500.0,59.68,59.68,59.4317,59.4375,12500.0
2010-09-09 10:10:00,102.98,102.98,102.57,102.61,9000.0,59.4433,59.4433,59.2066,59.2297,9000.0
2010-09-09 10:20:00,102.64,102.72,102.3,102.32,11200.0,59.247,59.2932,59.0508,59.0623,11200.0
2010-09-09 10:30:00,102.38,102.56,102.28,102.56,23900.0,59.097,59.2009,59.0392,59.2009,23900.0
2010-09-09 10:40:00,102.55,102.88,102.5,102.86,14700.0,59.1951,59.3856,59.1662,59.374,14700.0
2010-09-09 10:50:00,102.86,102.86,102.55,102.55,12800.0,59.374,59.374,59.1951,59.1951,12800.0
2010-09-09 11:00:00,102.57,102.75,102.48,102.72,8200.0,59.2066,59.3105,59.1547,59.2932,8200.0
2010-09-09 11:10:00,102.77,102.85,102.6,102.6,5800.0,59.3221,59.3683,59.2239,59.2239,5800.0
2010-09-09 11:20:00,102.6,102.6,102.39,102.4,14800.0,59.2239,59.2239,59.1027,59.1085,14800.0
2010-09-09 11:30:00,102.4,102.46,102.36,102.38,8000.0,59.1085,59.1431,59.0854,59.097,8000.0
2010-09-09 11:40:00,102.4,102.4,102.2,102.2,7500.0,59.1085,59.1085,58.9931,58.9931,7500.0
2010-09-09 11:50:00,102.2,102.22,101.98,101.99,8200.0,58.9931,59.0046,58.8661,58.8718,8200.0
2010-09-09 12:00:00,102.0,102.1,101.95,102.07,10700.0,58.8776,58.9353,58.8487,58.918,10700.0
2010-09-09 12:10:00,102.09,102.12,102.0,102.03,3500.0,58.9296,58.9469,58.8776,58.8949,3500.0
2010-09-09 12:20:00,102.02,102.04,101.85,101.85,9700.0,58.8892,58.9007,58.791,58.791,9700.0
2010-09-09 12:30:00,101.85,101.85,101.7,101.73,11400.0,58.791,58.791,58.7044,58.7218,11400.0
2010-09-09 12:40:00,101.73,101.73,101.5,101.51,8900.0,58.7218,58.7218,58.589,58.5948,8900.0
2010-09-09 12:50:00,101.55,101.58,101.06,101.09,11200.0,58.6179,58.6352,58.335,58.3523,11200.0
2010-09-09 13:00:00,101.12,101.26,101.05,101.16,19100.0,58.3696,58.4505,58.3292,58.3927,19100.0
2010-09-09 13:10:00,101.15,101.18,100.97,101.18,9600.0,58.387,58.4043,58.2831,58.4043,9600.0
2010-09-09 13:20:00,101.15,101.18,100.92,100.92,9700.0,58.387,58.4043,58.2542,58.2542,9700.0
2010-09-09 13:30:00,100.93,101.09,100.8,100.99,17800.0,58.26,58.3523,58.1849,58.2946,17800.0
2010-09-09 13:40:00,101.0,101.25,100.96,101.14,11700.0,58.3004,58.4447,58.2773,58.3812,11700.0
2010-09-09 13:50:00,101.16,101.23,100.87,100.98,29900.0,58.3927,58.4331,58.2253,58.2888,29900.0
2010-09-09 14:00:00,100.98,101.19,100.96,101.07,14800.0,58.2888,58.41,58.2773,58.3408,14800.0
2010-09-09 14:10:00,101.05,101.15,100.95,101.15,12800.0,58.3292,58.387,58.2715,58.387,12800.0
2010-09-09 14:20:00,101.12,101.2,101.05,101.07,14700.0,58.3696,58.4158,58.3292,58.3408,14700.0
2010-09-09 14:30:00,101.07,101.29,101.05,101.17,10300.0,58.3408,58.4678,58.3292,58.3985,10300.0
2010-09-09 14:40:00,101.17,101.26,101.06,101.26,3800.0,58.3985,58.4505,58.335,58.4505,3800.0
2010-09-09 14:50:00,101.29,101.29,101.15,101.24,9100.0,58.4678,58.4678,58.387,58.4389,9100.0
2010-09-09 15:00:00,101.28,101.52,101.24,101.42,12100.0,58.462,58.6005,58.4389,58.5428,12100.0
2010-09-09 15:10:00,101.41,101.57,101.36,101.54,9400.0,58.537,58.6294,58.5082,58.6121,9400.0
2010-09-09 15:20:00,101.54,101.78,101.51,101.75,27500.0,58.6121,58.7506,58.5948,58.7333,27500.0
2010-09-09 15:30:00,101.75,101.81,101.64,101.79,39400.0,58.7333,58.7679,58.6698,58.7564,39400.0
2010-09-09 15:40:00,101.79,101.79,101.5,101.57,30900.0,58.7564,58.7564,58.589,58.6294,30900.0
2010-09-09 15:50:00,101.56,101.58,101.27,101.3,110100.0,58.6236,58.6352,58.4562,58.4735,110100.0
2010-09-10 09:30:00,101.63,101.63,101.03,101.03,11600.0,58.664,58.664,58.3177,58.3177,11600.0
2010-09-10 09:40:00,101.1,101.37,100.97,101.37,5800.0,58.3581,58.514,58.2831,58.514,5800.0
2010-09-10 09:50:00,101.46,101.74,101.46,101.61,30700.0,58.5659,58.7275,58.5659,58.6525,30700.0
2010-09-10 10:00:00,101.57,101.89,101.57,101.86,20300.0,58.6294,58.8141,58.6294,58.7968,20300.0
2010-09-10 10:10:00,101.84,102.15,101.79,102.15,11000.0,58.7853,58.9642,58.7564,58.9642,11000.0
2010-09-10 10:20:00,102.17,102.43,102.17,102.41,36800.0,58.9757,59.1258,58.9757,59.1143,36800.0
2010-09-10 10:30:00,102.43,102.62,102.29,102.29,17700.0,59.1258,59.2355,59.045,59.045,17700.0
2010-09-10 10:40:00,102.27,102.27,101.97,102.03,14800.0,59.0335,59.0335,58.8603,58.8949,14800.0
2010-09-10 10:50:00,102.03,102.13,101.95,102.07,8400.0,58.8949,58.9526,58.8487,58.918,8400.0
2010-09-10 11:00:00,102.06,102.26,102.06,102.26,13300.0,58.9122,59.0277,58.9122,59.0277,13300.0
2010-09-10 11:10:00,102.28,102.33,102.25,102.3,6600.0,59.0392,59.0681,59.0219,59.0508,6600.0
2010-09-10 11:20:00,102.32,102.53,102.32,102.53,6500.0,59.0623,59.1835,59.0623,59.1835,6500.0
2010-09-10 11:30:00,102.54,102.63,102.54,102.59,5200.0,59.1893,59.2413,59.1893,59.2182,5200.0
2010-09-10 11:40:00,102.56,102.6,102.41,102.42,5800.0,59.2009,59.2239,59.1143,59.12,5800.0
2010-09-10 11:50:00,102.39,102.42,102.04,102.04,12600.0,59.1027,59.12,58.9007,58.9007,12600.0
2010-09-10 12:00:00,102.04,102.16,101.95,101.95,9300.0,58.9007,58.97,58.8487,58.8487,9300.0
2010-09-10 12:10:00,101.95,102.08,101.89,102.08,7800.0,58.8487,58.9238,58.8141,58.9238,7800.0
2010-09-10 12:20:00,102.17,102.37,102.17,102.27,6300.0,58.9757,59.0912,58.9757,59.0335,6300.0
2010-09-10 12:30:00,102.27,102.27,102.11,102.17,8400.0,59.0335,59.0335,58.9411,58.9757,8400.0
2010-09-10 12:40:00,102.21,102.24,102.06,102.06,15800.0,58.9988,59.0161,58.9122,58.9122,15800.0
2010-09-10 12:50:00,102.07,102.22,102.03,102.17,9300.0,58.918,59.0046,58.8949,58.9757,9300.0
2010-09-10 13:00:00,102.17,102.25,102.08,102.21,6800.0,58.9757,59.0219,58.9238,58.9988,6800.0
2010-09-10 13:10:00,102.17,102.34,102.15,102.34,4500.0,58.9757,59.0739,58.9642,59.0739,4500.0
2010-09-10 13:20:00,102.31,102.32,102.26,102.31,5200.0,59.0565,59.0623,59.0277,59.0565,5200.0
2010-09-10 13:30:00,102.3,102.39,102.26,102.3,8400.0,59.0508,59.1027,59.0277,59.0508,8400.0
2010-09-10 13:40:00,102.3,102.3,102.1,102.1,30900.0,59.0508,59.0508,58.9353,58.9353,30900.0
2010-09-10 13:50:00,102.11,102.23,102.08,102.13,10000.0,58.9411,59.0104,58.9238,58.9526,10000.0
2010-09-10 14:00:00,102.12,102.18,102.03,102.05,12600.0,58.9469,58.9815,58.8949,58.9065,12600.0
2010-09-10 14:10:00,102.07,102.14,101.97,101.97,8900.0,58.918,58.9584,58.8603,58.8603,8900.0
2010-09-10 14:20:00,101.97,102.22,101.91,102.07,12200.0,58.8603,59.0046,58.8257,58.918,12200.0
2010-09-10 14:30:00,102.1,102.16,102.07,102.12,4700.0,58.9353,58.97,58.918,58.9469,4700.0
2010-09-10 14:40:00,102.14,102.18,101.97,101.99,8900.0,58.9584,58.9815,58.8603,58.8718,8900.0
2010-09-10 14:50:00,101.99,102.06,101.96,102.03,6100.0,58.8718,58.9122,58.8545,58.8949,6100.0
2010-09-10 15:00:00,102.05,102.09,101.89,101.91,11000.0,58.9065,58.9296,58.8141,58.8257,11000.0
2010-09-10 15:10:00,101.92,102.06,101.91,102.06,11900.0,58.8314,58.9122,58.8257,58.9122,11900.0
2010-09-10 15:20:00,102.08,102.25,102.03,102.15,18200.0,58.9238,59.0219,58.8949,58.9642,18200.0
2010-09-10 15:30:00,102.13,102.23,102.11,102.15,18100.0,58.9526,59.0104,58.9411,58.9642,18100.0
2010-09-10 15:40:00,102.16,102.24,102.13,102.14,41100.0,58.97,59.0161,58.9526,58.9584,41100.0
2010-09-10 15:50:00,102.15,102.16,102.0,102.12,79900.0,58.9642,58.97,58.8776,58.9469,79900.0
2010-09-13 09:30:00,103.12,103.12,101.37,102.4,14300.0,59.9837,59.9837,58.9658,59.5649,14300.0
2010-09-13 09:40:00,102.49,102.74,102.39,102.64,10700.0,59.6172,59.7627,59.5591,59.7045,10700.0
2010-09-13 09:50:00,102.67,102.69,102.36,102.36,14500.0,59.7219,59.7336,59.5416,59.5416,14500.0
2010-09-13 10:00:00,102.35,102.79,102.3,102.78,24200.0,59.5358,59.7918,59.5067,59.7859,24200.0
2010-09-13 10:10:00,102.74,102.85,102.68,102.68,10400.0,59.7627,59.8267,59.7278,59.7278,10400.0
2010-09-13 10:20:00,102.7,102.74,102.55,102.6,13500.0,59.7394,59.7627,59.6521,59.6812,13500.0
2010-09-13 10:30:00,102.68,102.92,102.68,102.87,12100.0,59.7278,59.8674,59.7278,59.8383,12100.0
2010-09-13 10:40:00,102.85,103.0,102.84,102.93,9900.0,59.8267,59.9139,59.8208,59.8732,9900.0
2010-09-13 10:50:00,102.99,103.03,102.9,102.97,9200.0,59.9081,59.9314,59.8557,59.8965,9200.0
2010-09-13 11:00:00,102.92,102.95,102.6,102.6,13600.0,59.8674,59.8848,59.6812,59.6812,13600.0
2010-09-13 11:10:00,102.56,102.96,102.54,102.96,6600.0,59.658,59.8906,59.6463,59.8906,6600.0
2010-09-13 11:20:00,102.96,103.03,102.78,102.92,7400.0,59.8906,59.9314,59.7859,59.8674,7400.0
2010-09-13 11:30:00,102.91,102.92,102.65,102.67,4900.0,59.8616,59.8674,59.7103,59.7219,4900.0
2010-09-13 11:40:00,102.68,102.68,102.56,102.64,10600.0,59.7278,59.7278,59.658,59.7045,10600.0
2010-09-13 11:50:00,102.65,102.65,102.53,102.56,8300.0,59.7103,59.7103,59.6405,59.658,8300.0
2010-09-13 12:00:00,102.55,102.57,102.33,102.39,10900.0,59.6521,59.6638,59.5242,59.5591,10900.0
2010-09-13 12:10:00,102.41,102.44,102.26,102.37,8500.0,59.5707,59.5882,59.4835,59.5474,8500.0
2010-09-13 12:20:00,102.38,102.44,102.18,102.44,14100.0,59.5533,59.5882,59.4369,59.5882,14100.0
2010-09-13 12:30:00,102.45,102.55,102.43,102.51,6500.0,59.594,59.6521,59.5823,59.6289,6500.0
2010-09-13 12:40:00,102.52,102.64,102.51,102.6,7900.0,59.6347,59.7045,59.6289,59.6812,7900.0
2010-09-13 12:50:00,102.61,102.79,102.58,102.79,6700.0,59.687,59.7918,59.6696,59.7918,6700.0
2010-09-13 13:00:00,102.8,102.88,102.77,102.81,6400.0,59.7976,59.8441,59.7801,59.8034,6400.0
2010-09-13 13:10:00,102.82,102.89,102.8,102.87,6800.0,59.8092,59.8499,59.7976,59.8383,6800.0
2010-09-13 13:20:00,102.88,103.19,102.88,103.12,18700.0,59.8441,60.0244,59.8441,59.9837,18700.0
2010-09-13 13:30:00,103.11,103.15,103.07,103.13,20800.0,59.9779,60.0012,59.9546,59.9895,20800.0
2010-09-13 13:40:00,103.12,103.18,103.05,103.11,10100.0,59.9837,60.0186,59.943,59.9779,10100.0
2010-09-13 13:50:00,103.11,103.14,103.04,103.08,6900.0,59.9779,59.9953,59.9372,59.9604,6900.0
2010-09-13 14:00:00,103.1,103.13,102.86,102.93,7800.0,59.9721,59.9895,59.8325,59.8732,7800.0
2010-09-13 14:10:00,102.92,103.09,102.9,103.09,9800.0,59.8674,59.9663,59.8557,59.9663,9800.0
2010-09-13 14:20:00,103.06,103.27,102.99,103.22,19800.0,59.9488,60.071,59.9081,60.0419,19800.0
2010-09-13 14:30:00,103.21,103.33,103.21,103.3,11900.0,60.0361,60.1059,60.0361,60.0884,11900.0
2010-09-13 14:40:00,103.22,103.3,103.16,103.19,10800.0,60.0419,60.0884,60.007,60.0244,10800.0
2010-09-13 14:50:00,103.17,103.36,103.17,103.34,20600.0,60.0128,60.1233,60.0128,60.1117,20600.0
2010-09-13 15:00:00,103.34,103.34,103.21,103.22,15300.0,60.1117,60.1117,60.0361,60.0419,15300.0
2010-09-13 15:10:00,103.25,103.37,103.23,103.36,17400.0,60.0593,60.1291,60.0477,60.1233,17400.0
2010-09-13 15:20:00,103.36,103.49,103.3,103.45,43300.0,60.1233,60.1989,60.0884,60.1757,43300.0
2010-09-13 15:30:00,103.44,103.56,103.41,103.47,51500.0,60.1698,60.2397,60.1524,60.1873,51500.0
2010-09-13 15:40:00,103.49,103.65,103.4,103.56,74900.0,60.1989,60.292,60.1466,60.2397,74900.0
2010-09-13 15:50:00,103.58,103.64,103.52,103.53,181500.0,60.2513,60.2862,60.2164,60.2222,181500.0
2010-09-14 09:30:00,103.44,103.44,102.72,102.89,15400.0,60.1698,60.1698,59.751,59.8499,15400.0
2010-09-14 09:40:00,102.75,103.07,102.56,102.88,9400.0,59.7685,59.9546,59.658,59.8441,9400.0
2010-09-14 09:50:00,102.82,103.19,102.82,103.05,5800.0,59.8092,60.0244,59.8092,59.943,5800.0
2010-09-14 10:00:00,103.04,103.14,102.96,103.04,6400.0,59.9372,59.9953,59.8906,59.9372,6400.0
2010-09-14 10:10:00,102.99,103.26,102.89,103.26,12600.0,59.9081,60.0651,59.8499,60.0651,12600.0
2010-09-14 10:20:00,103.24,103.47,103.2,103.39,10000.0,60.0535,60.1873,60.0302,60.1408,10000.0
2010-09-14 10:30:00,103.35,103.39,103.27,103.31,14400.0,60.1175,60.1408,60.071,60.0942,14400.0
2010-09-14 10:40:00,103.3,103.62,103.24,103.58,12400.0,60.0884,60.2746,60.0535,60.2513,12400.0
2010-09-14 10:50:00,103.6,103.71,103.53,103.59,16400.0,60.2629,60.3269,60.2222,60.2571,16400.0
2010-09-14 11:00:00,103.56,103.78,103.51,103.78,20700.0,60.2397,60.3676,60.2106,60.3676,20700.0
2010-09-14 11:10:00,103.83,104.0,103.73,103.81,8200.0,60.3967,60.4956,60.3385,60.3851,8200.0
2010-09-14 11:20:00,103.76,103.79,103.6,103.72,19000.0,60.356,60.3734,60.2629,60.3327,19000.0
2010-09-14 11:30:00,103.71,103.87,103.68,103.68,4000.0,60.3269,60.42,60.3095,60.3095,4000.0
2010-09-14 11:40:00,103.71,103.91,103.69,103.89,22400.0,60.3269,60.4432,60.3153,60.4316,22400.0
2010-09-14 11:50:00,103.84,103.93,103.65,103.72,11600.0,60.4025,60.4549,60.292,60.3327,11600.0
2010-09-14 12:00:00,103.73,103.85,103.71,103.82,6400.0,60.3385,60.4083,60.3269,60.3909,6400.0
2010-09-14 12:10:00,103.76,103.81,103.66,103.76,6500.0,60.356,60.3851,60.2978,60.356,6500.0
2010-09-14 12:20:00,103.77,103.88,103.77,103.88,7800.0,60.3618,60.4258,60.3618,60.4258,7800.0
2010-09-14 12:30:00,103.88,104.0,103.82,104.0,33700.0,60.4258,60.4956,60.3909,60.4956,33700.0
2010-09-14 12:40:00,103.99,104.03,103.95,103.99,12400.0,60.4898,60.513,60.4665,60.4898,12400.0
2010-09-14 12:50:00,104.0,104.11,104.0,104.03,23500.0,60.4956,60.5596,60.4956,60.513,23500.0
2010-09-14 13:00:00,104.06,104.13,103.96,104.0,18400.0,60.5305,60.5712,60.4723,60.4956,18400.0
2010-09-14 13:10:00,103.96,104.0,103.75,103.82,4400.0,60.4723,60.4956,60.3502,60.3909,4400.0
2010-09-14 13:20:00,103.84,103.87,103.75,103.81,7700.0,60.4025,60.42,60.3502,60.3851,7700.0
2010-09-14 13:30:00,103.86,104.07,103.84,104.0,3600.0,60.4142,60.5363,60.4025,60.4956,3600.0
2010-09-14 13:40:00,104.0,104.0,103.79,103.84,7400.0,60.4956,60.4956,60.3734,60.4025,7400.0
2010-09-14 13:50:00,103.84,103.96,103.74,103.87,15800.0,60.4025,60.4723,60.3444,60.42,15800.0
2010-09-14 14:00:00,103.83,104.0,103.79,103.86,22400.0,60.3967,60.4956,60.3734,60.4142,22400.0
2010-09-14 14:10:00,103.85,103.88,103.79,103.81,16500.0,60.4083,60.4258,60.3734,60.3851,16500.0
2010-09-14 14:20:00,103.83,103.88,103.79,103.82,7000.0,60.3967,60.4258,60.3734,60.3909,7000.0
2010-09-14 14:30:00,103.83,104.0,103.78,103.94,5800.0,60.3967,60.4956,60.3676,60.4607,5800.0
2010-09-14 14:40:00,103.97,104.05,103.94,103.99,15400.0,60.4781,60.5247,60.4607,60.4898,15400.0
2010-09-14 14:50:00,103.97,104.1,103.97,104.01,15000.0,60.4781,60.5538,60.4781,60.5014,15000.0
2010-09-14 15:00:00,104.01,104.07,103.91,103.92,16000.0,60.5014,60.5363,60.4432,60.4491,16000.0
2010-09-14 15:10:00,103.93,103.97,103.75,103.75,14200.0,60.4549,60.4781,60.3502,60.3502,14200.0
2010-09-14 15:20:00,103.75,104.0,103.75,103.91,29100.0,60.3502,60.4956,60.3502,60.4432,29100.0
2010-09-14 15:30:00,103.96,104.1,103.93,104.09,36400.0,60.4723,60.5538,60.4549,60.5479,36400.0
2010-09-14 15:40:00,104.08,104.09,103.92,104.08,76100.0,60.5421,60.5479,60.4491,60.5421,76100.0
2010-09-14 15:50:00,104.06,104.07,103.47,103.48,132000.0,60.5305,60.5363,60.1873,60.1931,132000.0
2010-09-15 09:30:00,102.93,103.23,102.55,102.87,16700.0,59.8732,60.0477,59.6521,59.8383,16700.0
2010-09-15 09:40:00,102.9,102.97,102.68,102.92,16500.0,59.8557,59.8965,59.7278,59.8674,16500.0
2010-09-15 09:50:00,102.94,103.01,102.79,102.84,19200.0,59.879,59.9197,59.7918,59.8208,19200.0
2010-09-15 10:00:00,102.93,102.98,102.8,102.87,16500.0,59.8732,59.9023,59.7976,59.8383,16500.0
2010-09-15 10:10:00,102.84,103.23,102.78,103.22,16000.0,59.8208,60.0477,59.7859,60.0419,16000.0
2010-09-15 10:20:00,103.17,103.19,103.0,103.08,10000.0,60.0128,60.0244,59.9139,59.9604,10000.0
2010-09-15 10:30:00,103.09,103.16,102.93,102.94,9600.0,59.9663,60.007,59.8732,59.879,9600.0
2010-09-15 10:40:00,102.94,103.05,102.9,103.05,7400.0,59.879,59.943,59.8557,59.943,7400.0
2010-09-15 10:50:00,103.04,103.1,102.86,103.1,10900.0,59.9372,59.9721,59.8325,59.9721,10900.0
2010-09-15 11:00:00,103.1,103.1,102.74,102.79,22700.0,59.9721,59.9721,59.7627,59.7918,22700.0
2010-09-15 11:10:00,102.8,102.94,102.72,102.91,13500.0,59.7976,59.879,59.751,59.8616,13500.0
2010-09-15 11:20:00,102.92,102.95,102.81,102.89,13900.0,59.8674,59.8848,59.8034,59.8499,13900.0
2010-09-15 11:30:00,102.88,102.88,102.75,102.8,14200.0,59.8441,59.8441,59.7685,59.7976,14200.0
2010-09-15 11:40:00,102.83,102.86,102.77,102.77,24200.0,59.815,59.8325,59.7801,59.7801,24200.0
2010-09-15 11:50:00,102.79,103.15,102.75,103.14,17300.0,59.7918,60.0012,59.7685,59.9953,17300.0
2010-09-15 12:00:00,103.16,103.49,103.14,103.42,8300.0,60.007,60.1989,59.9953,60.1582,8300.0
2010-09-15 12:10:00,103.44,103.52,103.27,103.36,22000.0,60.1698,60.2164,60.071,60.1233,22000.0
2010-09-15 12:20:00,103.41,103.47,103.21,103.31,20800.0,60.1524,60.1873,60.0361,60.0942,20800.0
2010-09-15 12:30:00,103.3,103.34,103.18,103.27,14000.0,60.0884,60.1117,60.0186,60.071,14000.0
2010-09-15 12:40:00,103.28,103.28,103.0,103.0,26000.0,60.0768,60.0768,59.9139,59.9139,26000.0
2010-09-15 12:50:00,103.0,103.21,102.99,103.15,30100.0,59.9139,60.0361,59.9081,60.0012,30100.0
2010-09-15 13:00:00,103.15,103.16,103.09,103.16,21300.0,60.0012,60.007,59.9663,60.007,21300.0
2010-09-15 13:10:00,103.16,103.25,103.09,103.25,32100.0,60.007,60.0593,59.9663,60.0593,32100.0
2010-09-15 13:20:00,103.25,103.34,103.22,103.32,23100.0,60.0593,60.1117,60.0419,60.1,23100.0
2010-09-15 13:30:00,103.27,103.39,103.27,103.38,16800.0,60.071,60.1408,60.071,60.1349,16800.0
2010-09-15 13:40:00,103.38,103.7,103.37,103.7,20800.0,60.1349,60.3211,60.1291,60.3211,20800.0
2010-09-15 13:50:00,103.68,103.86,103.68,103.8,20500.0,60.3095,60.4142,60.3095,60.3793,20500.0
2010-09-15 14:00:00,103.8,103.89,103.78,103.8,6000.0,60.3793,60.4316,60.3676,60.3793,6000.0
2010-09-15 14:10:00,103.85,103.89,103.7,103.7,7300.0,60.4083,60.4316,60.3211,60.3211,7300.0
2010-09-15 14:20:00,103.7,103.77,103.68,103.72,9400.0,60.3211,60.3618,60.3095,60.3327,9400.0
2010-09-15 14:30:00,103.72,103.79,103.65,103.68,14100.0,60.3327,60.3734,60.292,60.3095,14100.0
2010-09-15 14:40:00,103.7,103.7,103.52,103.52,18300.0,60.3211,60.3211,60.2164,60.2164,18300.0
2010-09-15 14:50:00,103.53,103.82,103.53,103.74,17000.0,60.2222,60.3909,60.2222,60.3444,17000.0
2010-09-15 15:00:00,103.75,103.79,103.69,103.76,13100.0,60.3502,60.3734,60.3153,60.356,13100.0
2010-09-15 15:10:00,103.76,103.98,103.76,103.96,10600.0,60.356,60.484,60.356,60.4723,10600.0
2010-09-15 15:20:00,103.96,104.34,103.91,104.3,28600.0,60.4723,60.6934,60.4432,60.6701,28600.0
2010-09-15 15:30:00,104.29,104.35,104.15,104.23,19500.0,60.6643,60.6992,60.5828,60.6294,19500.0
2010-09-15 15:40:00,104.22,104.22,103.98,104.11,33200.0,60.6236,60.6236,60.484,60.5596,33200.0
2010-09-15 15:50:00,104.09,104.16,104.04,104.09,85200.0,60.5479,60.5887,60.5189,60.5479,85200.0
2010-09-16 09:30:00,103.66,103.98,103.66,103.84,7700.0,60.2978,60.484,60.2978,60.4025,7700.0
2010-09-16 09:40:00,103.57,103.58,103.31,103.32,4500.0,60.2455,60.2513,60.0942,60.1,4500.0
2010-09-16 09:50:00,103.33,103.43,103.24,103.4,4200.0,60.1059,60.164,60.0535,60.1466,4200.0
2010-09-16 10:00:00,103.37,103.69,103.34,103.65,32500.0,60.1291,60.3153,60.1117,60.292,32500.0
2010-09-16 10:10:00,103.72,103.82,103.57,103.7,15000.0,60.3327,60.3909,60.2455,60.3211,15000.0
2010-09-16 10:20:00,103.7,103.95,103.61,103.7,10900.0,60.3211,60.4665,60.2687,60.3211,10900.0
2010-09-16 10:30:00,103.6,103.75,103.43,103.47,7400.0,60.2629,60.3502,60.164,60.1873,7400.0
2010-09-16 10:40:00,103.46,103.7,103.44,103.65,7800.0,60.1815,60.3211,60.1698,60.292,7800.0
2010-09-16 10:50:00,103.67,103.76,103.5,103.5,8800.0,60.3036,60.356,60.2047,60.2047,8800.0
2010-09-16 11:00:00,103.5,103.62,103.47,103.49,9500.0,60.2047,60.2746,60.1873,60.1989,9500.0
2010-09-16 11:10:00,103.48,103.64,103.48,103.56,6100.0,60.1931,60.2862,60.1931,60.2397,6100.0
2010-09-16 11:20:00,103.56,103.57,103.26,103.29,14900.0,60.2397,60.2455,60.0651,60.0826,14900.0
2010-09-16 11:30:00,103.27,103.34,103.16,103.21,17300.0,60.071,60.1117,60.007,60.0361,17300.0
2010-09-16 11:40:00,103.22,103.22,103.03,103.04,4500.0,60.0419,60.0419,59.9314,59.9372,4500.0
2010-09-16 11:50:00,103.06,103.16,103.04,103.04,7500.0,59.9488,60.007,59.9372,59.9372,7500.0
2010-09-16 12:00:00,103.03,103.09,102.91,102.91,6100.0,59.9314,59.9663,59.8616,59.8616,6100.0
2010-09-16 12:10:00,102.9,103.04,102.88,102.97,6800.0,59.8557,59.9372,59.8441,59.8965,6800.0
2010-09-16 12:20:00,102.95,102.95,102.9,102.9,6100.0,59.8848,59.8848,59.8557,59.8557,6100.0
2010-09-16 12:30:00,102.9,102.94,102.9,102.91,4400.0,59.8557,59.879,59.8557,59.8616,4400.0
2010-09-16 12:40:00,102.92,103.01,102.92,103.0,4900.0,59.8674,59.9197,59.8674,59.9139,4900.0
2010-09-16 12:50:00,102.96,103.15,102.96,103.08,6200.0,59.8906,60.0012,59.8906,59.9604,6200.0
2010-09-16 13:00:00,103.09,103.11,103.01,103.07,3700.0,59.9663,59.9779,59.9197,59.9546,3700.0
2010-09-16 13:10:00,103.08,103.2,103.03,103.15,19400.0,59.9604,60.0302,59.9314,60.0012,19400.0
2010-09-16 13:20:00,103.11,103.23,103.11,103.19,6500.0,59.9779,60.0477,59.9779,60.0244,6500.0
2010-09-16 13:30:00,103.17,103.17,103.09,103.11,5800.0,60.0128,60.0128,59.9663,59.9779,5800.0
2010-09-16 13:40:00,103.1,103.21,103.07,103.13,14700.0,59.9721,60.0361,59.9546,59.9895,14700.0
2010-09-16 13:50:00,103.16,103.17,103.06,103.14,12700.0,60.007,60.0128,59.9488,59.9953,12700.0
2010-09-16 14:00:00,103.12,103.18,102.99,103.02,19300.0,59.9837,60.0186,59.9081,59.9255,19300.0
2010-09-16 14:10:00,103.06,103.15,102.96,103.0,7900.0,59.9488,60.0012,59.8906,59.9139,7900.0
2010-09-16 14:20:00,102.99,103.1,102.94,102.98,10900.0,59.9081,59.9721,59.879,59.9023,10900.0
2010-09-16 14:30:00,102.96,102.97,102.88,102.9,15800.0,59.8906,59.8965,59.8441,59.8557,15800.0
2010-09-16 14:40:00,102.91,103.0,102.88,102.88,8100.0,59.8616,59.9139,59.8441,59.8441,8100.0
2010-09-16 14:50:00,102.88,102.92,102.8,102.91,18100.0,59.8441,59.8674,59.7976,59.8616,18100.0
2010-09-16 15:00:00,102.92,103.21,102.92,103.14,19100.0,59.8674,60.0361,59.8674,59.9953,19100.0
2010-09-16 15:10:00,103.16,103.23,103.06,103.17,22800.0,60.007,60.0477,59.9488,60.0128,22800.0
2010-09-16 15:20:00,103.16,103.22,103.01,103.15,45500.0,60.007,60.0419,59.9197,60.0012,45500.0
2010-09-16 15:30:00,103.15,103.29,103.13,103.29,44300.0,60.0012,60.0826,59.9895,60.0826,44300.0
2010-09-16 15:40:00,103.26,103.31,103.16,103.22,30300.0,60.0651,60.0942,60.007,60.0419,30300.0
2010-09-16 15:50:00,103.22,103.33,103.12,103.22,85400.0,60.0419,60.1059,59.9837,60.0419,85400.0
2010-09-17 09:30:00,103.3,103.9,102.95,103.23,172500.0,60.0884,60.4374,59.8848,60.0477,172500.0
2010-09-17 09:40:00,103.07,103.24,102.76,103.01,7000.0,59.9546,60.0535,59.7743,59.9197,7000.0
2010-09-17 09:50:00,102.97,103.09,102.59,102.96,19000.0,59.8965,59.9663,59.6754,59.8906,19000.0
2010-09-17 10:00:00,102.87,103.16,102.81,103.0,12800.0,59.8383,60.007,59.8034,59.9139,12800.0
2010-09-17 10:10:00,102.95,102.96,102.69,102.92,8500.0,59.8848,59.8906,59.7336,59.8674,8500.0
2010-09-17 10:20:00,102.94,102.96,102.63,102.63,7800.0,59.879,59.8906,59.6987,59.6987,7800.0
2010-09-17 10:30:00,102.64,102.67,102.42,102.57,14000.0,59.7045,59.7219,59.5765,59.6638,14000.0
2010-09-17 10:40:00,102.6,102.76,102.54,102.73,11900.0,59.6812,59.7743,59.6463,59.7568,11900.0
2010-09-17 10:50:00,102.76,102.92,102.7,102.86,7700.0,59.7743,59.8674,59.7394,59.8325,7700.0
2010-09-17 11:00:00,102.86,103.07,102.84,103.02,10300.0,59.8325,59.9546,59.8208,59.9255,10300.0
2010-09-17 11:10:00,102.98,103.01,102.86,102.94,25700.0,59.9023,59.9197,59.8325,59.879,25700.0
2010-09-17 11:20:00,102.97,102.99,102.69,102.78,6800.0,59.8965,59.9081,59.7336,59.7859,6800.0
2010-09-17 11:30:00,102.69,102.82,102.67,102.79,7800.0,59.7336,59.8092,59.7219,59.7918,7800.0
2010-09-17 11:40:00,102.79,102.91,102.69,102.73,5400.0,59.7918,59.8616,59.7336,59.7568,5400.0
2010-09-17 11:50:00,102.76,102.79,102.52,102.52,17500.0,59.7743,59.7918,59.6347,59.6347,17500.0
2010-09-17 12:00:00,102.52,102.6,102.46,102.51,10900.0,59.6347,59.6812,59.5998,59.6289,10900.0
2010-09-17 12:10:00,102.49,102.56,102.45,102.53,22900.0,59.6172,59.658,59.594,59.6405,22900.0
2010-09-17 12:20:00,102.53,102.58,102.51,102.55,4900.0,59.6405,59.6696,59.6289,59.6521,4900.0
2010-09-17 12:30:00,102.57,102.65,102.5,102.59,13400.0,59.6638,59.7103,59.6231,59.6754,13400.0
2010-09-17 12:40:00,102.61,102.65,102.55,102.55,6200.0,59.687,59.7103,59.6521,59.6521,6200.0
2010-09-17 12:50:00,102.57,102.66,102.41,102.64,17100.0,59.6638,59.7161,59.5707,59.7045,17100.0
2010-09-17 13:00:00,102.65,102.76,102.63,102.69,7900.0,59.7103,59.7743,59.6987,59.7336,7900.0
2010-09-17 13:10:00,102.72,102.73,102.62,102.62,6600.0,59.751,59.7568,59.6929,59.6929,6600.0
2010-09-17 13:20:00,102.64,102.8,102.64,102.77,8300.0,59.7045,59.7976,59.7045,59.7801,8300.0
2010-09-17 13:30:00,102.8,102.85,102.79,102.82,4700.0,59.7976,59.8267,59.7918,59.8092,4700.0
2010-09-17 13:40:00,102.81,102.81,102.56,102.69,8100.0,59.8034,59.8034,59.658,59.7336,8100.0
2010-09-17 13:50:00,102.71,102.76,102.45,102.45,15000.0,59.7452,59.7743,59.594,59.594,15000.0
2010-09-17 14:00:00,102.43,102.6,102.39,102.57,11700.0,59.5823,59.6812,59.5591,59.6638,11700.0
2010-09-17 14:10:00,102.57,102.67,102.51,102.51,9000.0,59.6638,59.7219,59.6289,59.6289,9000.0
2010-09-17 14:20:00,102.52,102.64,102.51,102.58,18300.0,59.6347,59.7045,59.6289,59.6696,18300.0
2010-09-17 14:30:00,102.57,102.7,102.52,102.68,15800.0,59.6638,59.7394,59.6347,59.7278,15800.0
2010-09-17 14:40:00,102.7,102.73,102.64,102.65,18000.0,59.7394,59.7568,59.7045,59.7103,18000.0
2010-09-17 14:50:00,102.67,102.71,102.65,102.69,13000.0,59.7219,59.7452,59.7103,59.7336,13000.0
2010-09-17 15:00:00,102.66,102.71,102.65,102.69,17100.0,59.7161,59.7452,59.7103,59.7336,17100.0
2010-09-17 15:10:00,102.68,102.7,102.5,102.59,27600.0,59.7278,59.7394,59.6231,59.6754,27600.0
2010-09-17 15:20:00,102.61,102.65,102.49,102.49,28200.0,59.687,59.7103,59.6172,59.6172,28200.0
2010-09-17 15:30:00,102.47,102.71,102.47,102.66,25300.0,59.6056,59.7452,59.6056,59.7161,25300.0
2010-09-17 15:40:00,102.69,102.8,102.66,102.72,34000.0,59.7336,59.7976,59.7161,59.751,34000.0
2010-09-17 15:50:00,102.74,102.89,102.71,102.75,107300.0,59.7627,59.8499,59.7452,59.7685,107300.0
2010-09-20 09:30:00,102.44,102.89,101.88,101.95,63300.0,59.5882,59.8499,59.2624,59.3031,63300.0
2010-09-20 09:40:00,101.93,102.02,101.86,102.02,43500.0,59.2915,59.3439,59.2508,59.3439,43500.0
2010-09-20 09:50:00,102.05,102.6,102.05,102.23,36600.0,59.3613,59.6812,59.3613,59.466,36600.0
2010-09-20 10:00:00,102.21,103.05,102.15,102.99,36700.0,59.4544,59.943,59.4195,59.9081,36700.0
2010-09-20 10:10:00,102.93,103.05,102.87,102.96,14700.0,59.8732,59.943,59.8383,59.8906,14700.0
2010-09-20 10:20:00,102.96,102.99,102.82,102.92,13200.0,59.8906,59.9081,59.8092,59.8674,13200.0
2010-09-20 10:30:00,102.93,103.0,102.87,102.95,25200.0,59.8732,59.9139,59.8383,59.8848,25200.0
2010-09-20 10:40:00,102.97,103.11,102.95,103.08,13000.0,59.8965,59.9779,59.8848,59.9604,13000.0
2010-09-20 10:50:00,103.08,103.42,103.08,103.34,23900.0,59.9604,60.1582,59.9604,60.1117,23900.0
2010-09-20 11:00:00,103.35,103.53,103.34,103.48,32300.0,60.1175,60.2222,60.1117,60.1931,32300.0
2010-09-20 11:10:00,103.5,103.61,103.26,103.32,15900.0,60.2047,60.2687,60.0651,60.1,15900.0
2010-09-20 11:20:00,103.38,103.44,103.3,103.43,9300.0,60.1349,60.1698,60.0884,60.164,9300.0
2010-09-20 11:30:00,103.43,103.71,103.43,103.68,7000.0,60.164,60.3269,60.164,60.3095,7000.0
2010-09-20 11:40:00,103.73,103.73,103.61,103.7,7300.0,60.3385,60.3385,60.2687,60.3211,7300.0
2010-09-20 11:50:00,103.69,103.73,103.55,103.62,28900.0,60.3153,60.3385,60.2338,60.2746,28900.0
2010-09-20 12:00:00,103.64,103.64,103.41,103.45,9100.0,60.2862,60.2862,60.1524,60.1757,9100.0
2010-09-20 12:10:00,103.44,103.5,103.34,103.45,11800.0,60.1698,60.2047,60.1117,60.1757,11800.0
2010-09-20 12:20:00,103.41,103.46,103.35,103.4,7400.0,60.1524,60.1815,60.1175,60.1466,7400.0
2010-09-20 12:30:00,103.38,103.48,103.33,103.38,19800.0,60.1349,60.1931,60.1059,60.1349,19800.0
2010-09-20 12:40:00,103.37,103.47,103.37,103.45,9600.0,60.1291,60.1873,60.1291,60.1757,9600.0
2010-09-20 12:50:00,103.48,103.58,103.41,103.49,13000.0,60.1931,60.2513,60.1524,60.1989,13000.0
2010-09-20 13:00:00,103.5,103.5,103.31,103.32,17700.0,60.2047,60.2047,60.0942,60.1,17700.0
2010-09-20 13:10:00,103.35,103.35,103.17,103.22,8400.0,60.1175,60.1175,60.0128,60.0419,8400.0
2010-09-20 13:20:00,103.23,103.34,103.19,103.31,11800.0,60.0477,60.1117,60.0244,60.0942,11800.0
2010-09-20 13:30:00,103.32,103.34,103.11,103.22,11300.0,60.1,60.1117,59.9779,60.0419,11300.0
2010-09-20 13:40:00,103.21,103.24,103.08,103.15,25000.0,60.0361,60.0535,59.9604,60.0012,25000.0
2010-09-20 13:50:00,103.16,103.3,103.14,103.17,20000.0,60.007,60.0884,59.9953,60.0128,20000.0
2010-09-20 14:00:00,103.19,103.24,103.06,103.14,19400.0,60.0244,60.0535,59.9488,59.9953,19400.0
2010-09-20 14:10:00,103.15,103.18,103.06,103.08,12400.0,60.0012,60.0186,59.9488,59.9604,12400.0
2010-09-20 14:20:00,103.07,103.23,103.07,103.19,21300.0,59.9546,60.0477,59.9546,60.0244,21300.0
2010-09-20 14:30:00,103.24,103.4,103.2,103.31,17400.0,60.0535,60.1466,60.0302,60.0942,17400.0
2010-09-20 14:40:00,103.32,103.42,103.27,103.41,33600.0,60.1,60.1582,60.071,60.1524,33600.0
2010-09-20 14:50:00,103.39,103.56,103.38,103.5,34200.0,60.1408,60.2397,60.1349,60.2047,34200.0
2010-09-20 15:00:00,103.5,103.65,103.45,103.54,33400.0,60.2047,60.292,60.1757,60.228,33400.0
2010-09-20 15:10:00,103.56,103.78,103.46,103.77,32900.0,60.2397,60.3676,60.1815,60.3618,32900.0
2010-09-20 15:20:00,103.79,103.89,103.77,103.82,27400.0,60.3734,60.4316,60.3618,60.3909,27400.0
2010-09-20 15:30:00,103.83,104.04,103.79,104.03,48500.0,60.3967,60.5189,60.3734,60.513,48500.0
2010-09-20 15:40:00,104.03,104.06,103.96,104.05,66900.0,60.513,60.5305,60.4723,60.5247,66900.0
2010-09-20 15:50:00,104.05,104.06,103.71,103.78,158900.0,60.5247,60.5305,60.3269,60.3676,158900.0
2010-09-21 09:30:00,103.86,104.12,103.49,103.55,31200.0,60.4142,60.5654,60.1989,60.2338,31200.0
2010-09-21 09:40:00,103.54,103.57,103.21,103.49,23500.0,60.228,60.2455,60.0361,60.1989,23500.0
2010-09-21 09:50:00,103.48,103.49,103.17,103.2,24800.0,60.1931,60.1989,60.0128,60.0302,24800.0
2010-09-21 10:00:00,103.17,103.32,102.76,102.83,18800.0,60.0128,60.1,59.7743,59.815,18800.0
2010-09-21 10:10:00,102.85,102.87,102.57,102.87,40700.0,59.8267,59.8383,59.6638,59.8383,40700.0
2010-09-21 10:20:00,102.87,102.89,102.73,102.78,33700.0,59.8383,59.8499,59.7568,59.7859,33700.0
2010-09-21 10:30:00,102.82,102.82,102.58,102.62,15000.0,59.8092,59.8092,59.6696,59.6929,15000.0
2010-09-21 10:40:00,102.65,102.72,102.52,102.53,22200.0,59.7103,59.751,59.6347,59.6405,22200.0
2010-09-21 10:50:00,102.54,102.6,102.14,102.15,25800.0,59.6463,59.6812,59.4137,59.4195,25800.0
2010-09-21 11:00:00,102.13,102.36,102.08,102.29,32300.0,59.4078,59.5416,59.3788,59.5009,32300.0
2010-09-21 11:10:00,102.27,102.34,102.23,102.25,10800.0,59.4893,59.53,59.466,59.4776,10800.0
2010-09-21 11:20:00,102.24,102.28,102.03,102.06,9800.0,59.4718,59.4951,59.3497,59.3671,9800.0
2010-09-21 11:30:00,102.04,102.06,101.96,102.01,12300.0,59.3555,59.3671,59.3089,59.338,12300.0
2010-09-21 11:40:00,101.97,102.1,101.85,101.92,12200.0,59.3148,59.3904,59.245,59.2857,12200.0
2010-09-21 11:50:00,101.87,101.93,101.84,101.92,14600.0,59.2566,59.2915,59.2391,59.2857,14600.0
2010-09-21 12:00:00,101.9,102.01,101.85,101.87,15400.0,59.274,59.338,59.245,59.2566,15400.0
2010-09-21 12:10:00,101.87,101.99,101.86,101.92,15600.0,59.2566,59.3264,59.2508,59.2857,15600.0
2010-09-21 12:20:00,101.91,102.23,101.9,102.17,20300.0,59.2799,59.466,59.274,59.4311,20300.0
2010-09-21 12:30:00,102.14,102.35,102.1,102.24,32200.0,59.4137,59.5358,59.3904,59.4718,32200.0
2010-09-21 12:40:00,102.3,102.3,102.07,102.08,13000.0,59.5067,59.5067,59.3729,59.3788,13000.0
2010-09-21 12:50:00,102.06,102.06,101.98,102.01,15500.0,59.3671,59.3671,59.3206,59.338,15500.0
2010-09-21 13:00:00,102.01,102.01,101.84,101.92,11000.0,59.338,59.338,59.2391,59.2857,11000.0
2010-09-21 13:10:00,101.93,101.94,101.8,101.85,15100.0,59.2915,59.2973,59.2159,59.245,15100.0
2010-09-21 13:20:00,101.84,101.85,101.64,101.64,23800.0,59.2391,59.245,59.1228,59.1228,23800.0
2010-09-21 13:30:00,101.6,101.64,101.5,101.64,11800.0,59.0995,59.1228,59.0414,59.1228,11800.0
2010-09-21 13:40:00,101.64,101.64,101.39,101.42,11200.0,59.1228,59.1228,58.9774,58.9948,11200.0
2010-09-21 13:50:00,101.43,101.54,101.37,101.38,28200.0,59.0007,59.0646,58.9658,58.9716,28200.0
2010-09-21 14:00:00,101.39,101.52,101.34,101.39,27800.0,58.9774,59.053,58.9483,58.9774,27800.0
2010-09-21 14:10:00,101.36,102.19,101.25,102.08,35300.0,58.9599,59.4427,58.896,59.3788,35300.0
2010-09-21 14:20:00,102.05,102.16,101.83,102.07,41900.0,59.3613,59.4253,59.2333,59.3729,41900.0
2010-09-21 14:30:00,102.06,102.36,101.98,102.25,69000.0,59.3671,59.5416,59.3206,59.4776,69000.0
2010-09-21 14:40:00,102.25,102.46,102.19,102.44,53900.0,59.4776,59.5998,59.4427,59.5882,53900.0
2010-09-21 14:50:00,102.43,102.43,101.99,102.07,50600.0,59.5823,59.5823,59.3264,59.3729,50600.0
2010-09-21 15:00:00,102.06,102.13,101.84,102.07,36500.0,59.3671,59.4078,59.2391,59.3729,36500.0
2010-09-21 15:10:00,102.08,102.08,101.75,101.97,32300.0,59.3788,59.3788,59.1868,59.3148,32300.0
2010-09-21 15:20:00,101.95,101.96,101.44,101.54,71600.0,59.3031,59.3089,59.0065,59.0646,71600.0
2010-09-21 15:30:00,101.54,101.54,101.04,101.3,98000.0,59.0646,59.0646,58.7738,58.925,98000.0
2010-09-21 15:40:00,101.29,101.45,100.95,101.14,104000.0,58.9192,59.0123,58.7214,58.832,104000.0
2010-09-21 15:50:00,101.11,101.4,101.03,101.12,155800.0,58.8145,58.9832,58.768,58.8203,155800.0
2010-09-22 09:30:00,100.85,101.3,100.77,101.25,51300.0,58.6633,58.925,58.6167,58.896,51300.0
2010-09-22 09:40:00,101.27,101.66,101.25,101.66,19700.0,58.9076,59.1344,58.896,59.1344,19700.0
2010-09-22 09:50:00,101.65,101.74,101.44,101.63,35000.0,59.1286,59.181,59.0065,59.117,35000.0
2010-09-22 10:00:00,101.62,101.62,101.25,101.36,38900.0,59.1112,59.1112,58.896,58.9599,38900.0
2010-09-22 10:10:00,101.34,101.62,101.26,101.49,26800.0,58.9483,59.1112,58.9018,59.0356,26800.0
2010-09-22 10:20:00,101.48,101.62,101.42,101.56,40700.0,59.0297,59.1112,58.9948,59.0763,40700.0
2010-09-22 10:30:00,101.5,101.64,101.45,101.59,36400.0,59.0414,59.1228,59.0123,59.0937,36400.0
2010-09-22 10:40:00,101.56,101.65,101.43,101.53,22300.0,59.0763,59.1286,59.0007,59.0588,22300.0
2010-09-22 10:50:00,101.53,101.65,101.48,101.61,25700.0,59.0588,59.1286,59.0297,59.1054,25700.0
2010-09-22 11:00:00,101.66,101.69,101.53,101.68,35900.0,59.1344,59.1519,59.0588,59.1461,35900.0
2010-09-22 11:10:00,101.69,101.81,101.51,101.77,34900.0,59.1519,59.2217,59.0472,59.1984,34900.0
2010-09-22 11:20:00,101.76,101.76,101.34,101.48,55700.0,59.1926,59.1926,58.9483,59.0297,55700.0
2010-09-22 11:30:00,101.46,101.7,101.31,101.61,55100.0,59.0181,59.1577,58.9309,59.1054,55100.0
2010-09-22 11:40:00,101.54,101.62,101.38,101.52,20300.0,59.0646,59.1112,58.9716,59.053,20300.0
2010-09-22 11:50:00,101.48,101.69,101.45,101.54,13500.0,59.0297,59.1519,59.0123,59.0646,13500.0
2010-09-22 12:00:00,101.55,101.74,101.54,101.74,12800.0,59.0705,59.181,59.0646,59.181,12800.0
2010-09-22 12:10:00,101.71,101.92,101.68,101.9,18200.0,59.1635,59.2857,59.1461,59.274,18200.0
2010-09-22 12:20:00,101.91,102.01,101.85,101.97,34900.0,59.2799,59.338,59.245,59.3148,34900.0
2010-09-22 12:30:00,101.94,101.94,101.73,101.78,8600.0,59.2973,59.2973,59.1752,59.2042,8600.0
2010-09-22 12:40:00,101.77,101.8,101.69,101.75,9900.0,59.1984,59.2159,59.1519,59.1868,9900.0
2010-09-22 12:50:00,101.72,101.75,101.63,101.63,8200.0,59.1693,59.1868,59.117,59.117,8200.0
2010-09-22 13:00:00,101.64,101.75,101.5,101.71,207800.0,59.1228,59.1868,59.0414,59.1635,207800.0
2010-09-22 13:10:00,101.71,101.74,101.47,101.56,134600.0,59.1635,59.181,59.0239,59.0763,134600.0
2010-09-22 13:20:00,101.57,101.59,101.47,101.5,11400.0,59.0821,59.0937,59.0239,59.0414,11400.0
2010-09-22 13:30:00,101.51,101.7,101.5,101.7,20400.0,59.0472,59.1577,59.0414,59.1577,20400.0
2010-09-22 13:40:00,101.72,101.73,101.56,101.66,24100.0,59.1693,59.1752,59.0763,59.1344,24100.0
2010-09-22 13:50:00,101.66,101.85,101.66,101.73,40300.0,59.1344,59.245,59.1344,59.1752,40300.0
2010-09-22 14:00:00,101.71,101.71,101.42,101.53,33100.0,59.1635,59.1635,58.9948,59.0588,33100.0
2010-09-22 14:10:00,101.53,101.67,101.4,101.54,26200.0,59.0588,59.1403,58.9832,59.0646,26200.0
2010-09-22 14:20:00,101.57,101.66,101.55,101.59,19600.0,59.0821,59.1344,59.0705,59.0937,19600.0
2010-09-22 14:30:00,101.61,101.82,101.58,101.8,43000.0,59.1054,59.2275,59.0879,59.2159,43000.0
2010-09-22 14:40:00,101.8,101.92,101.74,101.76,16300.0,59.2159,59.2857,59.181,59.1926,16300.0
2010-09-22 14:50:00,101.73,101.8,101.64,101.73,31600.0,59.1752,59.2159,59.1228,59.1752,31600.0
2010-09-22 15:00:00,101.76,101.76,101.49,101.59,25000.0,59.1926,59.1926,59.0356,59.0937,25000.0
2010-09-22 15:10:00,101.53,101.74,101.48,101.6,77600.0,59.0588,59.181,59.0297,59.0995,77600.0
2010-09-22 15:20:00,101.6,101.74,101.55,101.62,31600.0,59.0995,59.181,59.0705,59.1112,31600.0
2010-09-22 15:30:00,101.62,101.75,101.55,101.6,33500.0,59.1112,59.1868,59.0705,59.0995,33500.0
2010-09-22 15:40:00,101.6,101.62,101.22,101.25,107000.0,59.0995,59.1112,58.8785,58.896,107000.0
2010-09-22 15:50:00,101.23,101.39,101.12,101.23,260700.0,58.8843,58.9774,58.8203,58.8843,260700.0
2010-09-23 09:30:00,100.28,100.78,100.18,100.33,46900.0,58.3317,58.6226,58.2735,58.3608,46900.0
2010-09-23 09:40:00,100.35,100.85,100.29,100.75,18900.0,58.3724,58.6633,58.3375,58.6051,18900.0
2010-09-23 09:50:00,100.76,100.79,100.48,100.5,23500.0,58.6109,58.6284,58.4481,58.4597,23500.0
2010-09-23 10:00:00,100.5,100.91,100.5,100.79,24900.0,58.4597,58.6982,58.4597,58.6284,24900.0
2010-09-23 10:10:00,100.85,100.85,100.48,100.6,18100.0,58.6633,58.6633,58.4481,58.5179,18100.0
2010-09-23 10:20:00,100.58,100.66,100.38,100.61,43800.0,58.5062,58.5528,58.3899,58.5237,43800.0
2010-09-23 10:30:00,100.65,100.91,100.61,100.64,41300.0,58.5469,58.6982,58.5237,58.5411,41300.0
2010-09-23 10:40:00,100.67,100.82,100.53,100.55,26700.0,58.5586,58.6458,58.4771,58.4888,26700.0
2010-09-23 10:50:00,100.5,100.58,100.29,100.34,10300.0,58.4597,58.5062,58.3375,58.3666,10300.0
2010-09-23 11:00:00,100.31,100.62,100.3,100.57,11900.0,58.3492,58.5295,58.3433,58.5004,11900.0
2010-09-23 11:10:00,100.56,100.65,100.45,100.6,14900.0,58.4946,58.5469,58.4306,58.5179,14900.0
2010-09-23 11:20:00,100.63,100.63,100.33,100.4,48100.0,58.5353,58.5353,58.3608,58.4015,48100.0
2010-09-23 11:30:00,100.4,100.56,100.23,100.3,50600.0,58.4015,58.4946,58.3026,58.3433,50600.0
2010-09-23 11:40:00,100.32,100.42,100.26,100.37,21600.0,58.355,58.4131,58.3201,58.3841,21600.0
2010-09-23 11:50:00,100.36,100.42,100.15,100.19,30000.0,58.3782,58.4131,58.2561,58.2794,30000.0
2010-09-23 12:00:00,100.19,100.3,100.12,100.26,25700.0,58.2794,58.3433,58.2386,58.3201,25700.0
2010-09-23 12:10:00,100.26,100.28,100.0,100.0,14600.0,58.3201,58.3317,58.1688,58.1688,14600.0
2010-09-23 12:20:00,99.98,100.1,99.92,100.06,16100.0,58.1572,58.227,58.1223,58.2037,16100.0
2010-09-23 12:30:00,100.06,100.08,99.93,99.93,16600.0,58.2037,58.2154,58.1281,58.1281,16600.0
2010-09-23 12:40:00,99.94,99.98,99.88,99.9,17100.0,58.1339,58.1572,58.099,58.1107,17100.0
2010-09-23 12:50:00,99.9,99.97,99.86,99.94,11800.0,58.1107,58.1514,58.0874,58.1339,11800.0
2010-09-23 13:00:00,99.94,99.95,99.81,99.82,19300.0,58.1339,58.1398,58.0583,58.0641,19300.0
2010-09-23 13:10:00,99.83,99.85,99.66,99.7,12500.0,58.07,58.0816,57.9711,57.9943,12500.0
2010-09-23 13:20:00,99.7,99.82,99.69,99.78,8400.0,57.9943,58.0641,57.9885,58.0409,8400.0
2010-09-23 13:30:00,99.78,99.8,99.64,99.68,19400.0,58.0409,58.0525,57.9594,57.9827,19400.0
2010-09-23 13:40:00,99.68,99.69,99.44,99.46,40100.0,57.9827,57.9885,57.8431,57.8547,40100.0
2010-09-23 13:50:00,99.45,99.5,99.34,99.34,42500.0,57.8489,57.878,57.7849,57.7849,42500.0
2010-09-23 14:00:00,99.35,99.36,99.18,99.28,33300.0,57.7907,57.7966,57.6919,57.75,33300.0
2010-09-23 14:10:00,99.3,99.38,99.19,99.19,13100.0,57.7617,57.8082,57.6977,57.6977,13100.0
2010-09-23 14:20:00,99.2,99.33,99.05,99.06,21800.0,57.7035,57.7791,57.6162,57.6221,21800.0
2010-09-23 14:30:00,99.06,99.08,98.81,98.83,25700.0,57.6221,57.6337,57.4766,57.4883,25700.0
2010-09-23 14:40:00,98.83,98.86,98.68,98.79,61000.0,57.4883,57.5057,57.401,57.465,61000.0
2010-09-23 14:50:00,98.79,98.82,98.57,98.61,40800.0,57.465,57.4824,57.337,57.3603,40800.0
2010-09-23 15:00:00,98.58,98.71,98.31,98.33,69600.0,57.3428,57.4185,57.1858,57.1974,69600.0
2010-09-23 15:10:00,98.33,98.47,98.24,98.46,36500.0,57.1974,57.2789,57.1451,57.273,36500.0
2010-09-23 15:20:00,98.48,98.48,98.04,98.04,44900.0,57.2847,57.2847,57.0287,57.0287,44900.0
2010-09-23 15:30:00,98.04,98.14,97.79,97.88,103100.0,57.0287,57.0869,56.8833,56.9357,103100.0
2010-09-23 15:40:00,97.87,98.03,97.72,97.94,99800.0,56.9298,57.0229,56.8426,56.9706,99800.0
2010-09-23 15:50:00,97.95,98.03,97.78,97.88,243100.0,56.9764,57.0229,56.8775,56.9357,243100.0
2010-09-24 09:30:00,98.98,100.34,98.71,100.26,37400.0,57.5755,58.3666,57.4185,58.3201,37400.0
2010-09-24 09:40:00,100.34,100.41,99.55,99.62,15400.0,58.3666,58.4073,57.9071,57.9478,15400.0
2010-09-24 09:50:00,99.61,100.02,99.38,99.9,23700.0,57.942,58.1805,57.8082,58.1107,23700.0
2010-09-24 10:00:00,99.85,100.2,99.59,100.07,16900.0,58.0816,58.2852,57.9303,58.2096,16900.0
2010-09-24 10:10:00,100.06,100.06,99.62,99.68,21400.0,58.2037,58.2037,57.9478,57.9827,21400.0
2010-09-24 10:20:00,99.68,99.91,99.61,99.78,18900.0,57.9827,58.1165,57.942,58.0409,18900.0
2010-09-24 10:30:00,99.83,99.93,99.46,99.68,26200.0,58.07,58.1281,57.8547,57.9827,26200.0
2010-09-24 10:40:00,99.71,99.93,98.98,99.78,17600.0,58.0002,58.1281,57.5755,58.0409,17600.0
2010-09-24 10:50:00,99.74,99.82,99.41,99.45,8200.0,58.0176,58.0641,57.8256,57.8489,8200.0
2010-09-24 11:00:00,99.39,99.84,99.39,99.7,15500.0,57.814,58.0758,57.814,57.9943,15500.0
2010-09-24 11:10:00,99.76,99.93,99.73,99.82,7300.0,58.0292,58.1281,58.0118,58.0641,7300.0
2010-09-24 11:20:00,99.87,99.92,99.73,99.77,5000.0,58.0932,58.1223,58.0118,58.0351,5000.0
2010-09-24 11:30:00,99.8,100.05,99.78,100.03,27000.0,58.0525,58.1979,58.0409,58.1863,27000.0
2010-09-24 11:40:00,100.05,100.06,99.83,100.01,16000.0,58.1979,58.2037,58.07,58.1747,16000.0
2010-09-24 11:50:00,100.03,100.19,100.02,100.14,9100.0,58.1863,58.2794,58.1805,58.2503,9100.0
2010-09-24 12:00:00,100.16,100.16,100.05,100.08,16200.0,58.2619,58.2619,58.1979,58.2154,16200.0
2010-09-24 12:10:00,100.1,100.17,100.07,100.15,11400.0,58.227,58.2677,58.2096,58.2561,11400.0
2010-09-24 12:20:00,100.13,100.21,100.0,100.19,23900.0,58.2445,58.291,58.1688,58.2794,23900.0
2010-09-24 12:30:00,100.23,100.26,100.08,100.18,11400.0,58.3026,58.3201,58.2154,58.2735,11400.0
2010-09-24 12:40:00,100.15,100.42,100.12,100.39,14600.0,58.2561,58.4131,58.2386,58.3957,14600.0
2010-09-24 12:50:00,100.39,100.41,100.18,100.2,11600.0,58.3957,58.4073,58.2735,58.2852,11600.0
2010-09-24 13:00:00,100.23,100.24,99.95,99.98,14300.0,58.3026,58.3084,58.1398,58.1572,14300.0
2010-09-24 13:10:00,99.97,99.99,99.88,99.9,9300.0,58.1514,58.163,58.099,58.1107,9300.0
2010-09-24 13:20:00,99.89,99.97,99.86,99.97,9000.0,58.1049,58.1514,58.0874,58.1514,9000.0
2010-09-24 13:30:00,99.95,100.09,99.86,100.09,39900.0,58.1398,58.2212,58.0874,58.2212,39900.0
2010-09-24 13:40:00,100.09,100.18,100.03,100.15,25000.0,58.2212,58.2735,58.1863,58.2561,25000.0
2010-09-24 13:50:00,100.13,100.15,100.09,100.11,11700.0,58.2445,58.2561,58.2212,58.2328,11700.0
2010-09-24 14:00:00,100.13,100.29,100.1,100.29,72100.0,58.2445,58.3375,58.227,58.3375,72100.0
2010-09-24 14:10:00,100.25,100.35,100.14,100.32,13400.0,58.3143,58.3724,58.2503,58.355,13400.0
2010-09-24 14:20:00,100.31,100.34,100.18,100.23,10700.0,58.3492,58.3666,58.2735,58.3026,10700.0
2010-09-24 14:30:00,100.22,100.46,100.21,100.44,13800.0,58.2968,58.4364,58.291,58.4248,13800.0
2010-09-24 14:40:00,100.45,100.75,100.45,100.68,20100.0,58.4306,58.6051,58.4306,58.5644,20100.0
2010-09-24 14:50:00,100.68,100.81,100.59,100.8,26400.0,58.5644,58.64,58.512,58.6342,26400.0
2010-09-24 15:00:00,100.8,100.83,100.58,100.83,24600.0,58.6342,58.6516,58.5062,58.6516,24600.0
2010-09-24 15:10:00,100.83,100.99,100.82,100.99,18400.0,58.6516,58.7447,58.6458,58.7447,18400.0
2010-09-24 15:20:00,100.99,100.99,100.78,100.84,25200.0,58.7447,58.7447,58.6226,58.6575,25200.0
2010-09-24 15:30:00,100.82,101.05,100.69,101.03,39900.0,58.6458,58.7796,58.5702,58.768,39900.0
2010-09-24 15:40:00,101.03,101.08,100.92,100.97,57500.0,58.768,58.7971,58.704,58.7331,57500.0
2010-09-24 15:50:00,100.96,101.16,100.92,101.07,214300.0,58.7273,58.8436,58.704,58.7912,214300.0
2010-09-27 09:30:00,100.99,101.0,100.11,100.3,21200.0,58.7447,58.7505,58.2328,58.3433,21200.0
2010-09-27 09:40:00,100.31,100.32,100.02,100.06,20500.0,58.3492,58.355,58.1805,58.2037,20500.0
2010-09-27 09:50:00,100.1,100.24,99.85,99.93,22600.0,58.227,58.3084,58.0816,58.1281,22600.0
2010-09-27 10:00:00,99.93,100.03,99.73,99.89,14500.0,58.1281,58.1863,58.0118,58.1049,14500.0
2010-09-27 10:10:00,99.92,99.95,99.64,99.73,13100.0,58.1223,58.1398,57.9594,58.0118,13100.0
2010-09-27 10:20:00,99.77,100.28,99.69,100.22,24800.0,58.0351,58.3317,57.9885,58.2968,24800.0
2010-09-27 10:30:00,100.24,100.24,99.69,99.77,24400.0,58.3084,58.3084,57.9885,58.0351,24400.0
2010-09-27 10:40:00,99.72,100.1,99.71,99.9,23000.0,58.006,58.227,58.0002,58.1107,23000.0
2010-09-27 10:50:00,99.9,99.9,99.79,99.83,16600.0,58.1107,58.1107,58.0467,58.07,16600.0
2010-09-27 11:00:00,99.82,99.83,99.45,99.45,24800.0,58.0641,58.07,57.8489,57.8489,24800.0
2010-09-27 11:10:00,99.47,99.61,99.14,99.32,27600.0,57.8605,57.942,57.6686,57.7733,27600.0
2010-09-27 11:20:00,99.29,99.44,99.19,99.24,16700.0,57.7558,57.8431,57.6977,57.7268,16700.0
2010-09-27 11:30:00,99.25,99.34,99.03,99.21,17500.0,57.7326,57.7849,57.6046,57.7093,17500.0
2010-09-27 11:40:00,99.18,99.23,98.94,99.0,21700.0,57.6919,57.7209,57.5523,57.5872,21700.0
2010-09-27 11:50:00,99.02,99.12,98.94,99.12,19900.0,57.5988,57.657,57.5523,57.657,19900.0
2010-09-27 12:00:00,99.12,99.22,99.1,99.13,6800.0,57.657,57.7151,57.6453,57.6628,6800.0
2010-09-27 12:10:00,99.11,99.16,99.01,99.08,15000.0,57.6511,57.6802,57.593,57.6337,15000.0
2010-09-27 12:20:00,99.11,99.13,98.88,98.95,21500.0,57.6511,57.6628,57.5173,57.5581,21500.0
2010-09-27 12:30:00,98.92,98.93,98.82,98.9,17500.0,57.5406,57.5464,57.4824,57.529,17500.0
2010-09-27 12:40:00,98.87,98.98,98.81,98.98,10900.0,57.5115,57.5755,57.4766,57.5755,10900.0
2010-09-27 12:50:00,98.98,99.01,98.91,98.96,7800.0,57.5755,57.593,57.5348,57.5639,7800.0
2010-09-27 13:00:00,98.93,99.06,98.77,99.01,14700.0,57.5464,57.6221,57.4534,57.593,14700.0
2010-09-27 13:10:00,98.99,99.18,98.96,99.03,11800.0,57.5813,57.6919,57.5639,57.6046,11800.0
2010-09-27 13:20:00,99.01,99.21,98.97,99.2,11100.0,57.593,57.7093,57.5697,57.7035,11100.0
2010-09-27 13:30:00,99.13,99.28,99.13,99.25,14100.0,57.6628,57.75,57.6628,57.7326,14100.0
2010-09-27 13:40:00,99.25,99.82,99.25,99.7,50300.0,57.7326,58.0641,57.7326,57.9943,50300.0
2010-09-27 13:50:00,99.71,99.91,99.69,99.79,11400.0,58.0002,58.1165,57.9885,58.0467,11400.0
2010-09-27 14:00:00,99.79,99.92,99.78,99.88,5200.0,58.0467,58.1223,58.0409,58.099,5200.0
2010-09-27 14:10:00,99.87,99.88,99.68,99.78,9800.0,58.0932,58.099,57.9827,58.0409,9800.0
2010-09-27 14:20:00,99.78,99.85,99.67,99.71,10700.0,58.0409,58.0816,57.9769,58.0002,10700.0
2010-09-27 14:30:00,99.75,99.86,99.66,99.74,13400.0,58.0234,58.0874,57.9711,58.0176,13400.0
2010-09-27 14:40:00,99.76,99.92,99.7,99.8,19700.0,58.0292,58.1223,57.9943,58.0525,19700.0
2010-09-27 14:50:00,99.8,99.89,99.63,99.69,17200.0,58.0525,58.1049,57.9536,57.9885,17200.0
2010-09-27 15:00:00,99.65,99.65,99.49,99.58,25900.0,57.9652,57.9652,57.8722,57.9245,25900.0
2010-09-27 15:10:00,99.61,99.66,99.57,99.62,13700.0,57.942,57.9711,57.9187,57.9478,13700.0
2010-09-27 15:20:00,99.62,99.71,99.56,99.58,14400.0,57.9478,58.0002,57.9129,57.9245,14400.0
2010-09-27 15:30:00,99.57,99.57,99.34,99.38,22500.0,57.9187,57.9187,57.7849,57.8082,22500.0
2010-09-27 15:40:00,99.37,99.4,99.21,99.26,36100.0,57.8024,57.8198,57.7093,57.7384,36100.0
2010-09-27 15:50:00,99.26,99.26,98.94,99.05,109700.0,57.7384,57.7384,57.5523,57.6162,109700.0
2010-09-28 09:30:00,99.96,99.96,98.0,98.23,64500.0,58.1456,58.1456,57.0055,57.1393,64500.0
2010-09-28 09:40:00,98.25,98.26,97.62,97.67,46900.0,57.1509,57.1567,56.7844,56.8135,46900.0
2010-09-28 09:50:00,97.67,97.87,97.5,97.55,53800.0,56.8135,56.9298,56.7146,56.7437,53800.0
2010-09-28 10:00:00,97.55,97.62,97.17,97.19,59900.0,56.7437,56.7844,56.5227,56.5343,59900.0
2010-09-28 10:10:00,97.16,97.52,97.0,97.52,62200.0,56.5168,56.7263,56.4238,56.7263,62200.0
2010-09-28 10:20:00,97.52,97.58,96.93,97.43,47400.0,56.7263,56.7612,56.3831,56.6739,47400.0
2010-09-28 10:30:00,97.46,97.68,97.27,97.47,28400.0,56.6914,56.8193,56.5808,56.6972,28400.0
2010-09-28 10:40:00,97.48,97.62,97.34,97.42,24100.0,56.703,56.7844,56.6215,56.6681,24100.0
2010-09-28 10:50:00,97.46,97.68,97.35,97.6,13000.0,56.6914,56.8193,56.6274,56.7728,13000.0
2010-09-28 11:00:00,97.64,97.72,97.5,97.54,28600.0,56.7961,56.8426,56.7146,56.7379,28600.0
2010-09-28 11:10:00,97.55,97.58,97.42,97.57,26900.0,56.7437,56.7612,56.6681,56.7553,26900.0
2010-09-28 11:20:00,97.56,97.78,97.5,97.72,59000.0,56.7495,56.8775,56.7146,56.8426,59000.0
2010-09-28 11:30:00,97.78,98.03,97.76,97.95,28700.0,56.8775,57.0229,56.8659,56.9764,28700.0
2010-09-28 11:40:00,97.91,97.96,97.73,97.84,25900.0,56.9531,56.9822,56.8484,56.9124,25900.0
2010-09-28 11:50:00,97.79,97.82,97.67,97.71,21800.0,56.8833,56.9008,56.8135,56.8368,21800.0
2010-09-28 12:00:00,97.71,97.75,97.57,97.6,26600.0,56.8368,56.86,56.7553,56.7728,26600.0
2010-09-28 12:10:00,97.6,97.72,97.57,97.67,14100.0,56.7728,56.8426,56.7553,56.8135,14100.0
2010-09-28 12:20:00,97.67,97.82,97.61,97.69,27100.0,56.8135,56.9008,56.7786,56.8251,27100.0
2010-09-28 12:30:00,97.72,97.78,97.57,97.7,24100.0,56.8426,56.8775,56.7553,56.831,24100.0
2010-09-28 12:40:00,97.7,97.93,97.64,97.8,13500.0,56.831,56.9647,56.7961,56.8891,13500.0
2010-09-28 12:50:00,97.83,97.91,97.82,97.91,19800.0,56.9066,56.9531,56.9008,56.9531,19800.0
2010-09-28 13:00:00,97.9,98.03,97.48,97.63,32500.0,56.9473,57.0229,56.703,56.7902,32500.0
2010-09-28 13:10:00,97.62,97.68,97.53,97.65,15700.0,56.7844,56.8193,56.7321,56.8019,15700.0
2010-09-28 13:20:00,97.64,97.75,97.6,97.73,25100.0,56.7961,56.86,56.7728,56.8484,25100.0
2010-09-28 13:30:00,97.72,98.08,97.71,98.01,21100.0,56.8426,57.052,56.8368,57.0113,21100.0
2010-09-28 13:40:00,98.02,98.03,97.84,97.96,19900.0,57.0171,57.0229,56.9124,56.9822,19900.0
2010-09-28 13:50:00,97.97,98.3,97.97,98.18,34800.0,56.988,57.18,56.988,57.1102,34800.0
2010-09-28 14:00:00,98.19,98.21,97.92,97.93,36400.0,57.116,57.1276,56.9589,56.9647,36400.0
2010-09-28 14:10:00,97.93,97.98,97.81,97.86,28900.0,56.9647,56.9938,56.8949,56.924,28900.0
2010-09-28 14:20:00,97.88,97.95,97.52,97.53,41300.0,56.9357,56.9764,56.7263,56.7321,41300.0
2010-09-28 14:30:00,97.53,97.63,97.32,97.47,45300.0,56.7321,56.7902,56.6099,56.6972,45300.0
2010-09-28 14:40:00,97.47,97.51,97.25,97.38,29600.0,56.6972,56.7204,56.5692,56.6448,29600.0
2010-09-28 14:50:00,97.42,97.52,97.25,97.43,16800.0,56.6681,56.7263,56.5692,56.6739,16800.0
2010-09-28 15:00:00,97.44,97.81,97.44,97.8,31300.0,56.6797,56.8949,56.6797,56.8891,31300.0
2010-09-28 15:10:00,97.8,97.97,97.75,97.88,41200.0,56.8891,56.988,56.86,56.9357,41200.0
2010-09-28 15:20:00,97.87,97.89,97.69,97.75,35200.0,56.9298,56.9415,56.8251,56.86,35200.0
2010-09-28 15:30:00,97.73,98.13,97.72,98.03,55500.0,56.8484,57.0811,56.8426,57.0229,55500.0
2010-09-28 15:40:00,98.08,98.22,97.98,98.21,94000.0,57.052,57.1334,56.9938,57.1276,94000.0
2010-09-28 15:50:00,98.21,98.56,98.2,98.29,143300.0,57.1276,57.3312,57.1218,57.1742,143300.0
2010-09-29 09:30:00,97.65,97.99,97.56,97.64,16300.0,56.8019,56.9996,56.7495,56.7961,16300.0
2010-09-29 09:40:00,97.63,97.69,97.44,97.53,25300.0,56.7902,56.8251,56.6797,56.7321,25300.0
2010-09-29 09:50:00,97.51,97.6,97.3,97.49,21100.0,56.7204,56.7728,56.5983,56.7088,21100.0
2010-09-29 10:00:00,97.47,97.64,97.46,97.51,21000.0,56.6972,56.7961,56.6914,56.7204,21000.0
2010-09-29 10:10:00,97.49,97.51,97.11,97.18,21600.0,56.7088,56.7204,56.4878,56.5285,21600.0
2010-09-29 10:20:00,97.15,97.5,96.99,97.5,26300.0,56.511,56.7146,56.418,56.7146,26300.0
2010-09-29 10:30:00,97.5,97.5,97.35,97.46,10900.0,56.7146,56.7146,56.6274,56.6914,10900.0
2010-09-29 10:40:00,97.46,97.49,97.25,97.35,28800.0,56.6914,56.7088,56.5692,56.6274,28800.0
2010-09-29 10:50:00,97.34,97.42,97.2,97.36,25100.0,56.6215,56.6681,56.5401,56.6332,25100.0
2010-09-29 11:00:00,97.37,97.46,97.34,97.37,19900.0,56.639,56.6914,56.6215,56.639,19900.0
2010-09-29 11:10:00,97.37,97.43,97.24,97.36,12200.0,56.639,56.6739,56.5634,56.6332,12200.0
2010-09-29 11:20:00,97.35,97.51,97.32,97.45,12700.0,56.6274,56.7204,56.6099,56.6855,12700.0
2010-09-29 11:30:00,97.47,97.85,97.41,97.76,12500.0,56.6972,56.9182,56.6623,56.8659,12500.0
2010-09-29 11:40:00,97.73,97.93,97.68,97.75,8800.0,56.8484,56.9647,56.8193,56.86,8800.0
2010-09-29 11:50:00,97.77,97.91,97.76,97.81,19200.0,56.8717,56.9531,56.8659,56.8949,19200.0
2010-09-29 12:00:00,97.82,97.86,97.57,97.62,14700.0,56.9008,56.924,56.7553,56.7844,14700.0
2010-09-29 12:10:00,97.6,97.67,97.53,97.65,11100.0,56.7728,56.8135,56.7321,56.8019,11100.0
2010-09-29 12:20:00,97.65,97.65,97.51,97.55,16500.0,56.8019,56.8019,56.7204,56.7437,16500.0
2010-09-29 12:30:00,97.55,97.6,97.45,97.59,5400.0,56.7437,56.7728,56.6855,56.767,5400.0
2010-09-29 12:40:00,97.57,97.57,97.42,97.56,6300.0,56.7553,56.7553,56.6681,56.7495,6300.0
2010-09-29 12:50:00,97.56,97.81,97.56,97.68,12800.0,56.7495,56.8949,56.7495,56.8193,12800.0
2010-09-29 13:00:00,97.65,97.65,97.29,97.37,30900.0,56.8019,56.8019,56.5925,56.639,30900.0
2010-09-29 13:10:00,97.37,97.54,97.32,97.35,16300.0,56.639,56.7379,56.6099,56.6274,16300.0
2010-09-29 13:20:00,97.38,97.38,97.23,97.23,10900.0,56.6448,56.6448,56.5576,56.5576,10900.0
2010-09-29 13:30:00,97.25,97.32,97.16,97.25,13800.0,56.5692,56.6099,56.5168,56.5692,13800.0
2010-09-29 13:40:00,97.25,97.33,97.18,97.33,13900.0,56.5692,56.6157,56.5285,56.6157,13900.0
2010-09-29 13:50:00,97.32,97.45,97.24,97.4,14200.0,56.6099,56.6855,56.5634,56.6565,14200.0
2010-09-29 14:00:00,97.4,97.47,97.4,97.4,14100.0,56.6565,56.6972,56.6565,56.6565,14100.0
2010-09-29 14:10:00,97.38,97.57,97.37,97.51,14500.0,56.6448,56.7553,56.639,56.7204,14500.0
2010-09-29 14:20:00,97.47,97.56,97.29,97.31,21000.0,56.6972,56.7495,56.5925,56.6041,21000.0
2010-09-29 14:30:00,97.31,97.32,97.24,97.25,18800.0,56.6041,56.6099,56.5634,56.5692,18800.0
2010-09-29 14:40:00,97.27,97.42,97.24,97.25,26200.0,56.5808,56.6681,56.5634,56.5692,26200.0
2010-09-29 14:50:00,97.23,97.3,97.2,97.29,21700.0,56.5576,56.5983,56.5401,56.5925,21700.0
2010-09-29 15:00:00,97.3,97.3,97.03,97.05,36700.0,56.5983,56.5983,56.4412,56.4529,36700.0
2010-09-29 15:10:00,97.02,97.07,96.78,96.91,61700.0,56.4354,56.4645,56.2958,56.3714,61700.0
2010-09-29 15:20:00,96.93,97.06,96.87,96.91,31400.0,56.3831,56.4587,56.3482,56.3714,31400.0
2010-09-29 15:30:00,96.93,96.95,96.71,96.81,39300.0,56.3831,56.3947,56.2551,56.3133,39300.0
2010-09-29 15:40:00,96.85,97.0,96.57,97.0,77900.0,56.3365,56.4238,56.1736,56.4238,77900.0
2010-09-29 15:50:00,97.01,97.01,96.84,96.92,109600.0,56.4296,56.4296,56.3307,56.3772,109600.0
2010-09-30 09:30:00,97.96,98.2,97.56,97.92,35100.0,56.9822,57.1218,56.7495,56.9589,35100.0
2010-09-30 09:40:00,97.98,98.57,97.94,98.52,58400.0,56.9938,57.337,56.9706,57.3079,58400.0
2010-09-30 09:50:00,98.51,98.59,98.31,98.4,17800.0,57.3021,57.3487,57.1858,57.2381,17800.0
2010-09-30 10:00:00,98.41,98.41,98.12,98.18,26600.0,57.244,57.244,57.0753,57.1102,26600.0
2010-09-30 10:10:00,98.21,98.21,97.79,97.79,55700.0,57.1276,57.1276,56.8833,56.8833,55700.0
2010-09-30 10:20:00,97.77,97.95,97.66,97.71,24300.0,56.8717,56.9764,56.8077,56.8368,24300.0
2010-09-30 10:30:00,97.74,97.89,97.67,97.68,24600.0,56.8542,56.9415,56.8135,56.8193,24600.0
2010-09-30 10:40:00,97.69,97.8,97.4,97.61,33300.0,56.8251,56.8891,56.6565,56.7786,33300.0
2010-09-30 10:50:00,97.62,97.65,97.4,97.48,24300.0,56.7844,56.8019,56.6565,56.703,24300.0
2010-09-30 11:00:00,97.45,97.58,97.32,97.38,30700.0,56.6855,56.7612,56.6099,56.6448,30700.0
2010-09-30 11:10:00,97.4,97.5,97.2,97.4,77500.0,56.6565,56.7146,56.5401,56.6565,77500.0
2010-09-30 11:20:00,97.4,97.45,97.07,97.23,60900.0,56.6565,56.6855,56.4645,56.5576,60900.0
2010-09-30 11:30:00,97.24,97.34,96.94,97.11,37300.0,56.5634,56.6215,56.3889,56.4878,37300.0
2010-09-30 11:40:00,97.11,97.3,97.06,97.25,33800.0,56.4878,56.5983,56.4587,56.5692,33800.0
2010-09-30 11:50:00,97.27,97.28,96.99,97.26,42200.0,56.5808,56.5866,56.418,56.575,42200.0
2010-09-30 12:00:00,97.23,97.26,96.8,96.91,34300.0,56.5576,56.575,56.3074,56.3714,34300.0
2010-09-30 12:10:00,96.92,97.18,96.84,97.17,48400.0,56.3772,56.5285,56.3307,56.5227,48400.0
2010-09-30 12:20:00,97.17,97.25,97.01,97.08,30300.0,56.5227,56.5692,56.4296,56.4703,30300.0
2010-09-30 12:30:00,97.05,97.49,97.0,97.44,23000.0,56.4529,56.7088,56.4238,56.6797,23000.0
2010-09-30 12:40:00,97.45,97.75,97.42,97.74,22300.0,56.6855,56.86,56.6681,56.8542,22300.0
2010-09-30 12:50:00,97.74,97.92,97.7,97.9,33300.0,56.8542,56.9589,56.831,56.9473,33300.0
2010-09-30 13:00:00,97.9,97.93,97.79,97.9,23900.0,56.9473,56.9647,56.8833,56.9473,23900.0
2010-09-30 13:10:00,97.9,98.03,97.82,97.88,19100.0,56.9473,57.0229,56.9008,56.9357,19100.0
2010-09-30 13:20:00,97.9,97.93,97.64,97.71,28600.0,56.9473,56.9647,56.7961,56.8368,28600.0
2010-09-30 13:30:00,97.71,97.71,97.55,97.58,12800.0,56.8368,56.8368,56.7437,56.7612,12800.0
2010-09-30 13:40:00,97.58,97.59,97.38,97.48,30900.0,56.7612,56.767,56.6448,56.703,30900.0
2010-09-30 13:50:00,97.47,97.54,97.39,97.5,16700.0,56.6972,56.7379,56.6506,56.7146,16700.0
2010-09-30 14:00:00,97.5,97.51,97.33,97.33,16200.0,56.7146,56.7204,56.6157,56.6157,16200.0
2010-09-30 14:10:00,97.34,97.34,97.06,97.15,37000.0,56.6215,56.6215,56.4587,56.511,37000.0
2010-09-30 14:20:00,97.17,97.22,97.05,97.06,19400.0,56.5227,56.5517,56.4529,56.4587,19400.0
2010-09-30 14:30:00,97.07,97.15,97.02,97.05,31600.0,56.4645,56.511,56.4354,56.4529,31600.0
2010-09-30 14:40:00,97.07,97.17,97.01,97.05,25200.0,56.4645,56.5227,56.4296,56.4529,25200.0
2010-09-30 14:50:00,97.06,97.13,96.77,96.81,32000.0,56.4587,56.4994,56.29,56.3133,32000.0
2010-09-30 15:00:00,96.81,97.14,96.73,97.13,30200.0,56.3133,56.5052,56.2667,56.4994,30200.0
2010-09-30 15:10:00,97.1,97.1,96.82,97.05,38300.0,56.4819,56.4819,56.3191,56.4529,38300.0
2010-09-30 15:20:00,97.07,97.3,97.03,97.28,26400.0,56.4645,56.5983,56.4412,56.5866,26400.0
2010-09-30 15:30:00,97.31,97.36,96.93,96.97,38900.0,56.6041,56.6332,56.3831,56.4063,38900.0
2010-09-30 15:40:00,96.96,97.14,96.92,97.09,69500.0,56.4005,56.5052,56.3772,56.4761,69500.0
2010-09-30 15:50:00,97.11,97.22,97.06,97.06,135400.0,56.4878,56.5517,56.4587,56.4587,135400.0
2010-10-01 09:30:00,97.75,97.98,97.15,97.36,32300.0,56.86,56.9938,56.511,56.6332,32300.0
2010-10-01 09:40:00,97.36,97.4,97.07,97.37,49400.0,56.6332,56.6565,56.4645,56.639,49400.0
2010-10-01 09:50:00,97.42,97.66,97.24,97.25,41200.0,56.6681,56.8077,56.5634,56.5692,41200.0
2010-10-01 10:00:00,97.19,97.36,97.04,97.16,87400.0,56.5343,56.6332,56.447,56.5168,87400.0
2010-10-01 10:10:00,97.17,97.35,97.07,97.08,32100.0,56.5227,56.6274,56.4645,56.4703,32100.0
2010-10-01 10:20:00,97.08,97.08,96.6,96.73,39500.0,56.4703,56.4703,56.1911,56.2667,39500.0
2010-10-01 10:30:00,96.74,96.97,96.53,96.76,42300.0,56.2725,56.4063,56.1504,56.2842,42300.0
2010-10-01 10:40:00,96.76,96.83,96.65,96.69,26100.0,56.2842,56.3249,56.2202,56.2435,26100.0
2010-10-01 10:50:00,96.65,96.71,96.58,96.63,9000.0,56.2202,56.2551,56.1795,56.2086,9000.0
2010-10-01 11:00:00,96.68,96.84,96.5,96.65,35000.0,56.2376,56.3307,56.1329,56.2202,35000.0
2010-10-01 11:10:00,96.6,96.61,96.41,96.47,13500.0,56.1911,56.1969,56.0806,56.1155,13500.0
2010-10-01 11:20:00,96.51,96.57,96.36,96.52,14400.0,56.1387,56.1736,56.0515,56.1446,14400.0
2010-10-01 11:30:00,96.52,96.67,96.4,96.61,22700.0,56.1446,56.2318,56.0748,56.1969,22700.0
2010-10-01 11:40:00,96.56,96.64,96.44,96.44,16600.0,56.1678,56.2144,56.098,56.098,16600.0
2010-10-01 11:50:00,96.48,96.66,96.48,96.54,30600.0,56.1213,56.226,56.1213,56.1562,30600.0
2010-10-01 12:00:00,96.52,96.76,96.51,96.75,9100.0,56.1446,56.2842,56.1387,56.2784,9100.0
2010-10-01 12:10:00,96.7,96.92,96.7,96.8,6700.0,56.2493,56.3772,56.2493,56.3074,6700.0
2010-10-01 12:20:00,96.77,96.87,96.75,96.85,5800.0,56.29,56.3482,56.2784,56.3365,5800.0
2010-10-01 12:30:00,96.82,96.88,96.76,96.79,7500.0,56.3191,56.354,56.2842,56.3016,7500.0
2010-10-01 12:40:00,96.75,96.87,96.72,96.79,4400.0,56.2784,56.3482,56.2609,56.3016,4400.0
2010-10-01 12:50:00,96.74,96.91,96.74,96.86,16900.0,56.2725,56.3714,56.2725,56.3423,16900.0
2010-10-01 13:00:00,96.86,96.99,96.81,96.89,19900.0,56.3423,56.418,56.3133,56.3598,19900.0
2010-10-01 13:10:00,96.91,97.29,96.88,97.28,24000.0,56.3714,56.5925,56.354,56.5866,24000.0
2010-10-01 13:20:00,97.26,97.33,97.19,97.27,9200.0,56.575,56.6157,56.5343,56.5808,9200.0
2010-10-01 13:30:00,97.29,97.33,97.12,97.2,22100.0,56.5925,56.6157,56.4936,56.5401,22100.0
2010-10-01 13:40:00,97.18,97.23,97.11,97.22,20400.0,56.5285,56.5576,56.4878,56.5517,20400.0
2010-10-01 13:50:00,97.22,97.37,97.14,97.35,28500.0,56.5517,56.639,56.5052,56.6274,28500.0
2010-10-01 14:00:00,97.37,97.59,97.35,97.48,13600.0,56.639,56.767,56.6274,56.703,13600.0
2010-10-01 14:10:00,97.48,97.65,97.44,97.51,11300.0,56.703,56.8019,56.6797,56.7204,11300.0
2010-10-01 14:20:00,97.5,97.56,97.34,97.51,10700.0,56.7146,56.7495,56.6215,56.7204,10700.0
2010-10-01 14:30:00,97.52,97.69,97.5,97.61,21200.0,56.7263,56.8251,56.7146,56.7786,21200.0
2010-10-01 14:40:00,97.6,97.75,97.58,97.71,15200.0,56.7728,56.86,56.7612,56.8368,15200.0
2010-10-01 14:50:00,97.69,97.8,97.69,97.79,9900.0,56.8251,56.8891,56.8251,56.8833,9900.0
2010-10-01 15:00:00,97.79,97.84,97.7,97.77,23400.0,56.8833,56.9124,56.831,56.8717,23400.0
2010-10-01 15:10:00,97.78,97.91,97.66,97.86,27800.0,56.8775,56.9531,56.8077,56.924,27800.0
2010-10-01 15:20:00,97.83,97.89,97.68,97.7,21900.0,56.9066,56.9415,56.8193,56.831,21900.0
2010-10-01 15:30:00,97.68,97.81,97.65,97.73,31100.0,56.8193,56.8949,56.8019,56.8484,31100.0
2010-10-01 15:40:00,97.72,97.93,97.68,97.85,42700.0,56.8426,56.9647,56.8193,56.9182,42700.0
2010-10-01 15:50:00,97.87,98.0,97.82,97.9,143000.0,56.9298,57.0055,56.9008,56.9473,143000.0
2010-10-04 09:30:00,97.63,98.13,97.58,97.97,24400.0,56.7902,57.0811,56.7612,56.988,24400.0
2010-10-04 09:40:00,97.96,98.02,97.86,97.89,21300.0,56.9822,57.0171,56.924,56.9415,21300.0
2010-10-04 09:50:00,97.93,97.95,97.46,97.66,28600.0,56.9647,56.9764,56.6914,56.8077,28600.0
2010-10-04 10:00:00,97.69,97.86,97.36,97.71,27300.0,56.8251,56.924,56.6332,56.8368,27300.0
2010-10-04 10:10:00,97.72,97.86,97.64,97.71,36400.0,56.8426,56.924,56.7961,56.8368,36400.0
2010-10-04 10:20:00,97.7,97.92,97.7,97.79,52600.0,56.831,56.9589,56.831,56.8833,52600.0
2010-10-04 10:30:00,97.8,97.96,97.66,97.82,22200.0,56.8891,56.9822,56.8077,56.9008,22200.0
2010-10-04 10:40:00,97.81,97.94,97.63,97.67,18000.0,56.8949,56.9706,56.7902,56.8135,18000.0
2010-10-04 10:50:00,97.67,97.87,97.65,97.8,17000.0,56.8135,56.9298,56.8019,56.8891,17000.0
2010-10-04 11:00:00,97.77,97.78,97.43,97.56,30100.0,56.8717,56.8775,56.6739,56.7495,30100.0
2010-10-04 11:10:00,97.57,97.7,97.43,97.66,26200.0,56.7553,56.831,56.6739,56.8077,26200.0
2010-10-04 11:20:00,97.64,97.66,97.17,97.3,44500.0,56.7961,56.8077,56.5227,56.5983,44500.0
2010-10-04 11:30:00,97.32,97.63,97.26,97.52,13200.0,56.6099,56.7902,56.575,56.7263,13200.0
2010-10-04 11:40:00,97.53,97.66,97.46,97.46,22600.0,56.7321,56.8077,56.6914,56.6914,22600.0
2010-10-04 11:50:00,97.54,97.6,97.16,97.21,24300.0,56.7379,56.7728,56.5168,56.5459,24300.0
2010-10-04 12:00:00,97.18,97.26,97.09,97.2,28700.0,56.5285,56.575,56.4761,56.5401,28700.0
2010-10-04 12:10:00,97.25,97.4,97.14,97.33,21500.0,56.5692,56.6565,56.5052,56.6157,21500.0
2010-10-04 12:20:00,97.32,97.45,97.27,97.39,8800.0,56.6099,56.6855,56.5808,56.6506,8800.0
2010-10-04 12:30:00,97.36,97.61,97.34,97.39,13500.0,56.6332,56.7786,56.6215,56.6506,13500.0
2010-10-04 12:40:00,97.39,97.39,97.19,97.36,17300.0,56.6506,56.6506,56.5343,56.6332,17300.0
2010-10-04 12:50:00,97.36,97.47,97.36,97.46,15800.0,56.6332,56.6972,56.6332,56.6914,15800.0
2010-10-04 13:00:00,97.47,97.59,97.41,97.44,15500.0,56.6972,56.767,56.6623,56.6797,15500.0
2010-10-04 13:10:00,97.44,97.5,97.39,97.45,8800.0,56.6797,56.7146,56.6506,56.6855,8800.0
2010-10-04 13:20:00,97.43,97.61,97.42,97.47,20100.0,56.6739,56.7786,56.6681,56.6972,20100.0
2010-10-04 13:30:00,97.51,97.55,97.41,97.49,15700.0,56.7204,56.7437,56.6623,56.7088,15700.0
2010-10-04 13:40:00,97.49,97.63,97.47,97.54,18900.0,56.7088,56.7902,56.6972,56.7379,18900.0
2010-10-04 13:50:00,97.54,97.62,97.41,97.62,16400.0,56.7379,56.7844,56.6623,56.7844,16400.0
2010-10-04 14:00:00,97.62,97.62,97.4,97.52,24700.0,56.7844,56.7844,56.6565,56.7263,24700.0
2010-10-04 14:10:00,97.56,97.59,97.35,97.39,26700.0,56.7495,56.767,56.6274,56.6506,26700.0
2010-10-04 14:20:00,97.41,97.56,97.32,97.52,26800.0,56.6623,56.7495,56.6099,56.7263,26800.0
2010-10-04 14:30:00,97.48,97.66,97.45,97.55,38700.0,56.703,56.8077,56.6855,56.7437,38700.0
2010-10-04 14:40:00,97.57,97.64,97.47,97.47,21200.0,56.7553,56.7961,56.6972,56.6972,21200.0
2010-10-04 14:50:00,97.47,97.53,97.37,97.42,34400.0,56.6972,56.7321,56.639,56.6681,34400.0
2010-10-04 15:00:00,97.39,97.68,97.36,97.51,49700.0,56.6506,56.8193,56.6332,56.7204,49700.0
2010-10-04 15:10:00,97.5,97.53,97.25,97.39,39900.0,56.7146,56.7321,56.5692,56.6506,39900.0
2010-10-04 15:20:00,97.39,97.42,97.2,97.27,69100.0,56.6506,56.6681,56.5401,56.5808,69100.0
2010-10-04 15:30:00,97.27,97.37,97.13,97.22,44700.0,56.5808,56.639,56.4994,56.5517,44700.0
2010-10-04 15:40:00,97.22,97.43,97.21,97.34,61300.0,56.5517,56.6739,56.5459,56.6215,61300.0
2010-10-04 15:50:00,97.36,97.53,97.3,97.53,109100.0,56.6332,56.7321,56.5983,56.7321,109100.0
2010-10-05 09:30:00,98.38,99.14,97.57,97.59,35500.0,57.2265,57.6686,56.7553,56.767,35500.0
2010-10-05 09:40:00,97.63,98.09,97.63,98.01,26500.0,56.7902,57.0578,56.7902,57.0113,26500.0
2010-10-05 09:50:00,98.03,98.28,97.7,98.16,28800.0,57.0229,57.1683,56.831,57.0985,28800.0
2010-10-05 10:00:00,98.14,98.16,97.65,97.86,44700.0,57.0869,57.0985,56.8019,56.924,44700.0
2010-10-05 10:10:00,97.82,98.1,97.79,98.02,16700.0,56.9008,57.0636,56.8833,57.0171,16700.0
2010-10-05 10:20:00,98.02,98.2,97.85,98.09,56600.0,57.0171,57.1218,56.9182,57.0578,56600.0
2010-10-05 10:30:00,98.14,98.18,98.01,98.04,39900.0,57.0869,57.1102,57.0113,57.0287,39900.0
2010-10-05 10:40:00,98.05,98.21,98.02,98.05,44200.0,57.0345,57.1276,57.0171,57.0345,44200.0
2010-10-05 10:50:00,98.08,98.19,98.0,98.06,31500.0,57.052,57.116,57.0055,57.0404,31500.0
2010-10-05 11:00:00,98.06,98.11,97.94,98.01,63600.0,57.0404,57.0694,56.9706,57.0113,63600.0
2010-10-05 11:10:00,98.0,98.2,97.98,98.07,48100.0,57.0055,57.1218,56.9938,57.0462,48100.0
2010-10-05 11:20:00,98.07,98.09,97.96,97.98,49100.0,57.0462,57.0578,56.9822,56.9938,49100.0
2010-10-05 11:30:00,97.98,98.07,97.94,98.06,64500.0,56.9938,57.0462,56.9706,57.0404,64500.0
2010-10-05 11:40:00,98.06,98.08,97.72,97.91,55100.0,57.0404,57.052,56.8426,56.9531,55100.0
2010-10-05 11:50:00,97.93,97.97,97.68,97.68,26300.0,56.9647,56.988,56.8193,56.8193,26300.0
2010-10-05 12:00:00,97.7,97.83,97.65,97.67,28200.0,56.831,56.9066,56.8019,56.8135,28200.0
2010-10-05 12:10:00,97.68,97.82,97.66,97.77,13000.0,56.8193,56.9008,56.8077,56.8717,13000.0
2010-10-05 12:20:00,97.77,97.85,97.68,97.81,15100.0,56.8717,56.9182,56.8193,56.8949,15100.0
2010-10-05 12:30:00,97.85,97.99,97.76,97.93,25100.0,56.9182,56.9996,56.8659,56.9647,25100.0
2010-10-05 12:40:00,97.93,98.0,97.87,97.92,16200.0,56.9647,57.0055,56.9298,56.9589,16200.0
2010-10-05 12:50:00,97.91,98.05,97.91,98.0,21400.0,56.9531,57.0345,56.9531,57.0055,21400.0
2010-10-05 13:00:00,98.0,98.0,97.89,97.96,31000.0,57.0055,57.0055,56.9415,56.9822,31000.0
2010-10-05 13:10:00,97.97,97.99,97.85,97.92,24900.0,56.988,56.9996,56.9182,56.9589,24900.0
2010-10-05 13:20:00,97.94,97.98,97.79,97.86,38200.0,56.9706,56.9938,56.8833,56.924,38200.0
2010-10-05 13:30:00,97.86,97.95,97.79,97.91,22200.0,56.924,56.9764,56.8833,56.9531,22200.0
2010-10-05 13:40:00,97.92,97.95,97.82,97.82,32700.0,56.9589,56.9764,56.9008,56.9008,32700.0
2010-10-05 13:50:00,97.84,97.92,97.8,97.83,26100.0,56.9124,56.9589,56.8891,56.9066,26100.0
2010-10-05 14:00:00,97.82,97.92,97.81,97.89,24100.0,56.9008,56.9589,56.8949,56.9415,24100.0
2010-10-05 14:10:00,97.89,97.9,97.83,97.89,18200.0,56.9415,56.9473,56.9066,56.9415,18200.0
2010-10-05 14:20:00,97.88,97.9,97.82,97.82,47500.0,56.9357,56.9473,56.9008,56.9008,47500.0
2010-10-05 14:30:00,97.83,97.9,97.76,97.8,47200.0,56.9066,56.9473,56.8659,56.8891,47200.0
2010-10-05 14:40:00,97.81,97.89,97.8,97.85,21800.0,56.8949,56.9415,56.8891,56.9182,21800.0
2010-10-05 14:50:00,97.85,97.87,97.81,97.87,55100.0,56.9182,56.9298,56.8949,56.9298,55100.0
2010-10-05 15:00:00,97.87,97.97,97.86,97.95,67900.0,56.9298,56.988,56.924,56.9764,67900.0
2010-10-05 15:10:00,97.95,98.02,97.92,98.0,54500.0,56.9764,57.0171,56.9589,57.0055,54500.0
2010-10-05 15:20:00,97.99,98.02,97.93,98.0,56900.0,56.9996,57.0171,56.9647,57.0055,56900.0
2010-10-05 15:30:00,97.99,98.03,97.96,98.0,86900.0,56.9996,57.0229,56.9822,57.0055,86900.0
2010-10-05 15:40:00,98.01,98.06,97.93,98.0,111400.0,57.0113,57.0404,56.9647,57.0055,111400.0
2010-10-05 15:50:00,98.0,98.0,97.86,97.88,165000.0,57.0055,57.0055,56.924,56.9357,165000.0
2010-10-06 09:30:00,97.45,97.64,96.91,96.93,31100.0,56.6855,56.7961,56.3714,56.3831,31100.0
2010-10-06 09:40:00,97.0,97.13,96.7,96.83,21100.0,56.4238,56.4994,56.2493,56.3249,21100.0
2010-10-06 09:50:00,96.75,96.86,96.64,96.86,55100.0,56.2784,56.3423,56.2144,56.3423,55100.0
2010-10-06 10:00:00,96.81,96.94,96.79,96.85,51900.0,56.3133,56.3889,56.3016,56.3365,51900.0
2010-10-06 10:10:00,96.82,96.84,96.5,96.62,33100.0,56.3191,56.3307,56.1329,56.2027,33100.0
2010-10-06 10:20:00,96.63,96.88,96.62,96.78,87000.0,56.2086,56.354,56.2027,56.2958,87000.0
2010-10-06 10:30:00,96.76,96.86,96.7,96.8,73700.0,56.2842,56.3423,56.2493,56.3074,73700.0
2010-10-06 10:40:00,96.8,96.95,96.76,96.83,34500.0,56.3074,56.3947,56.2842,56.3249,34500.0
2010-10-06 10:50:00,96.78,96.8,96.66,96.79,69300.0,56.2958,56.3074,56.226,56.3016,69300.0
2010-10-06 11:00:00,96.82,96.87,96.71,96.76,38200.0,56.3191,56.3482,56.2551,56.2842,38200.0
2010-10-06 11:10:00,96.79,96.81,96.5,96.62,50800.0,56.3016,56.3133,56.1329,56.2027,50800.0
2010-10-06 11:20:00,96.62,96.78,96.6,96.75,41000.0,56.2027,56.2958,56.1911,56.2784,41000.0
2010-10-06 11:30:00,96.75,96.79,96.68,96.78,31200.0,56.2784,56.3016,56.2376,56.2958,31200.0
2010-10-06 11:40:00,96.75,96.77,96.65,96.72,15600.0,56.2784,56.29,56.2202,56.2609,15600.0
2010-10-06 11:50:00,96.75,96.78,96.53,96.53,28000.0,56.2784,56.2958,56.1504,56.1504,28000.0
2010-10-06 12:00:00,96.54,96.71,96.52,96.7,29000.0,56.1562,56.2551,56.1446,56.2493,29000.0
2010-10-06 12:10:00,96.68,96.72,96.62,96.68,22800.0,56.2376,56.2609,56.2027,56.2376,22800.0
2010-10-06 12:20:00,96.68,96.81,96.68,96.76,26900.0,56.2376,56.3133,56.2376,56.2842,26900.0
2010-10-06 12:30:00,96.75,96.77,96.69,96.71,17600.0,56.2784,56.29,56.2435,56.2551,17600.0
2010-10-06 12:40:00,96.71,96.76,96.61,96.61,50500.0,56.2551,56.2842,56.1969,56.1969,50500.0
2010-10-06 12:50:00,96.61,96.62,96.47,96.5,27400.0,56.1969,56.2027,56.1155,56.1329,27400.0
2010-10-06 13:00:00,96.5,96.52,96.26,96.3,24500.0,56.1329,56.1446,55.9933,56.0166,24500.0
2010-10-06 13:10:00,96.29,96.36,96.24,96.25,58300.0,56.0108,56.0515,55.9817,55.9875,58300.0
2010-10-06 13:20:00,96.25,96.32,96.12,96.31,39800.0,55.9875,56.0282,55.9119,56.0224,39800.0
2010-10-06 13:30:00,96.32,96.34,96.24,96.3,16200.0,56.0282,56.0399,55.9817,56.0166,16200.0
2010-10-06 13:40:00,96.32,96.43,96.22,96.43,29800.0,56.0282,56.0922,55.9701,56.0922,29800.0
2010-10-06 13:50:00,96.43,96.63,96.38,96.52,31700.0,56.0922,56.2086,56.0631,56.1446,31700.0
2010-10-06 14:00:00,96.54,96.73,96.52,96.57,22700.0,56.1562,56.2667,56.1446,56.1736,22700.0
2010-10-06 14:10:00,96.58,96.63,96.45,96.53,20200.0,56.1795,56.2086,56.1038,56.1504,20200.0
2010-10-06 14:20:00,96.51,96.58,96.47,96.55,18000.0,56.1387,56.1795,56.1155,56.162,18000.0
2010-10-06 14:30:00,96.56,96.73,96.53,96.59,20000.0,56.1678,56.2667,56.1504,56.1853,20000.0
2010-10-06 14:40:00,96.62,96.64,96.42,96.45,22400.0,56.2027,56.2144,56.0864,56.1038,22400.0
2010-10-06 14:50:00,96.49,96.49,96.36,96.42,23900.0,56.1271,56.1271,56.0515,56.0864,23900.0
2010-10-06 15:00:00,96.43,96.45,96.28,96.32,48700.0,56.0922,56.1038,56.005,56.0282,48700.0
2010-10-06 15:10:00,96.28,96.44,96.21,96.42,40000.0,56.005,56.098,55.9642,56.0864,40000.0
2010-10-06 15:20:00,96.41,96.48,96.29,96.3,44200.0,56.0806,56.1213,56.0108,56.0166,44200.0
2010-10-06 15:30:00,96.3,96.36,96.12,96.35,70400.0,56.0166,56.0515,55.9119,56.0457,70400.0
2010-10-06 15:40:00,96.35,96.47,96.29,96.34,45000.0,56.0457,56.1155,56.0108,56.0399,45000.0
2010-10-06 15:50:00,96.36,96.44,96.32,96.37,111500.0,56.0515,56.098,56.0282,56.0573,111500.0
2010-10-07 09:30:00,96.94,97.18,96.77,97.0,14300.0,56.3889,56.5285,56.29,56.4238,14300.0
2010-10-07 09:40:00,96.96,97.28,96.71,96.71,27700.0,56.4005,56.5866,56.2551,56.2551,27700.0
2010-10-07 09:50:00,96.79,97.0,96.56,96.72,17800.0,56.3016,56.4238,56.1678,56.2609,17800.0
2010-10-07 10:00:00,96.7,96.84,96.55,96.79,16000.0,56.2493,56.3307,56.162,56.3016,16000.0
2010-10-07 10:10:00,96.82,96.88,96.64,96.78,12500.0,56.3191,56.354,56.2144,56.2958,12500.0
2010-10-07 10:20:00,96.76,96.97,96.76,96.9,12800.0,56.2842,56.4063,56.2842,56.3656,12800.0
2010-10-07 10:30:00,96.98,97.11,96.83,96.89,17900.0,56.4121,56.4878,56.3249,56.3598,17900.0
2010-10-07 10:40:00,96.93,96.93,96.7,96.75,21000.0,56.3831,56.3831,56.2493,56.2784,21000.0
2010-10-07 10:50:00,96.76,96.85,96.65,96.75,19800.0,56.2842,56.3365,56.2202,56.2784,19800.0
2010-10-07 11:00:00,96.74,96.76,96.54,96.6,20400.0,56.2725,56.2842,56.1562,56.1911,20400.0
2010-10-07 11:10:00,96.61,96.74,96.45,96.59,24600.0,56.1969,56.2725,56.1038,56.1853,24600.0
2010-10-07 11:20:00,96.63,96.84,96.63,96.75,15300.0,56.2086,56.3307,56.2086,56.2784,15300.0
2010-10-07 11:30:00,96.76,96.89,96.67,96.69,14000.0,56.2842,56.3598,56.2318,56.2435,14000.0
2010-10-07 11:40:00,96.7,96.82,96.7,96.76,17500.0,56.2493,56.3191,56.2493,56.2842,17500.0
2010-10-07 11:50:00,96.76,97.04,96.75,96.99,12500.0,56.2842,56.447,56.2784,56.418,12500.0
2010-10-07 12:00:00,97.0,97.04,96.81,96.93,11400.0,56.4238,56.447,56.3133,56.3831,11400.0
2010-10-07 12:10:00,96.91,96.98,96.81,96.84,11500.0,56.3714,56.4121,56.3133,56.3307,11500.0
2010-10-07 12:20:00,96.91,96.92,96.71,96.82,11700.0,56.3714,56.3772,56.2551,56.3191,11700.0
2010-10-07 12:30:00,96.81,96.81,96.5,96.66,25800.0,56.3133,56.3133,56.1329,56.226,25800.0
2010-10-07 12:40:00,96.65,96.89,96.59,96.85,18300.0,56.2202,56.3598,56.1853,56.3365,18300.0
2010-10-07 12:50:00,96.85,96.91,96.8,96.85,16900.0,56.3365,56.3714,56.3074,56.3365,16900.0
2010-10-07 13:00:00,96.86,97.02,96.71,96.96,39300.0,56.3423,56.4354,56.2551,56.4005,39300.0
2010-10-07 13:10:00,96.94,97.05,96.88,97.0,52800.0,56.3889,56.4529,56.354,56.4238,52800.0
2010-10-07 13:20:00,97.0,97.07,96.98,97.07,22500.0,56.4238,56.4645,56.4121,56.4645,22500.0
2010-10-07 13:30:00,97.05,97.1,96.91,96.99,21200.0,56.4529,56.4819,56.3714,56.418,21200.0
2010-10-07 13:40:00,97.04,97.21,97.01,97.19,22000.0,56.447,56.5459,56.4296,56.5343,22000.0
2010-10-07 13:50:00,97.17,97.43,97.16,97.39,19200.0,56.5227,56.6739,56.5168,56.6506,19200.0
2010-10-07 14:00:00,97.39,97.44,97.29,97.33,37600.0,56.6506,56.6797,56.5925,56.6157,37600.0
2010-10-07 14:10:00,97.35,97.41,97.16,97.19,33100.0,56.6274,56.6623,56.5168,56.5343,33100.0
2010-10-07 14:20:00,97.2,97.26,97.11,97.11,33100.0,56.5401,56.575,56.4878,56.4878,33100.0
2010-10-07 14:30:00,97.14,97.18,97.05,97.17,18500.0,56.5052,56.5285,56.4529,56.5227,18500.0
2010-10-07 14:40:00,97.17,97.21,97.05,97.19,112100.0,56.5227,56.5459,56.4529,56.5343,112100.0
2010-10-07 14:50:00,97.18,97.31,97.14,97.31,20900.0,56.5285,56.6041,56.5052,56.6041,20900.0
2010-10-07 15:00:00,97.31,97.43,97.28,97.4,31300.0,56.6041,56.6739,56.5866,56.6565,31300.0
2010-10-07 15:10:00,97.39,97.39,97.24,97.32,17600.0,56.6506,56.6506,56.5634,56.6099,17600.0
2010-10-07 15:20:00,97.33,97.35,97.22,97.26,79300.0,56.6157,56.6274,56.5517,56.575,79300.0
2010-10-07 15:30:00,97.25,97.36,97.2,97.35,32300.0,56.5692,56.6332,56.5401,56.6274,32300.0
2010-10-07 15:40:00,97.35,97.42,97.21,97.22,54300.0,56.6274,56.6681,56.5459,56.5517,54300.0
2010-10-07 15:50:00,97.2,97.3,97.02,97.17,109200.0,56.5401,56.5983,56.4354,56.5227,109200.0
2010-10-08 09:30:00,97.36,97.7,97.09,97.26,13900.0,56.6332,56.831,56.4761,56.575,13900.0
2010-10-08 09:40:00,97.28,97.3,96.83,96.87,56500.0,56.5866,56.5983,56.3249,56.3482,56500.0
2010-10-08 09:50:00,96.87,97.1,96.87,97.1,43200.0,56.3482,56.4819,56.3482,56.4819,43200.0
2010-10-08 10:00:00,97.12,97.25,96.94,96.95,57800.0,56.4936,56.5692,56.3889,56.3947,57800.0
2010-10-08 10:10:00,96.93,97.12,96.93,96.95,16500.0,56.3831,56.4936,56.3831,56.3947,16500.0
2010-10-08 10:20:00,97.0,97.04,96.79,96.85,17000.0,56.4238,56.447,56.3016,56.3365,17000.0
2010-10-08 10:30:00,96.78,97.02,96.76,96.96,7100.0,56.2958,56.4354,56.2842,56.4005,7100.0
2010-10-08 10:40:00,96.97,97.14,96.94,97.02,26500.0,56.4063,56.5052,56.3889,56.4354,26500.0
2010-10-08 10:50:00,97.01,97.25,96.98,97.13,19000.0,56.4296,56.5692,56.4121,56.4994,19000.0
2010-10-08 11:00:00,97.14,97.2,96.92,96.93,17400.0,56.5052,56.5401,56.3772,56.3831,17400.0
2010-10-08 11:10:00,96.92,97.07,96.89,97.03,26300.0,56.3772,56.4645,56.3598,56.4412,26300.0
2010-10-08 11:20:00,97.03,97.18,96.98,97.16,15300.0,56.4412,56.5285,56.4121,56.5168,15300.0
2010-10-08 11:30:00,97.15,97.31,97.09,97.09,93100.0,56.511,56.6041,56.4761,56.4761,93100.0
2010-10-08 11:40:00,97.16,97.36,97.15,97.28,18300.0,56.5168,56.6332,56.511,56.5866,18300.0
2010-10-08 11:50:00,97.32,97.53,97.31,97.46,35300.0,56.6099,56.7321,56.6041,56.6914,35300.0
2010-10-08 12:00:00,97.48,97.5,97.3,97.34,19500.0,56.703,56.7146,56.5983,56.6215,19500.0
2010-10-08 12:10:00,97.35,97.49,97.33,97.46,4100.0,56.6274,56.7088,56.6157,56.6914,4100.0
2010-10-08 12:20:00,97.47,97.53,97.27,97.28,12300.0,56.6972,56.7321,56.5808,56.5866,12300.0
2010-10-08 12:30:00,97.28,97.35,97.23,97.29,11800.0,56.5866,56.6274,56.5576,56.5925,11800.0
2010-10-08 12:40:00,97.33,97.38,97.27,97.33,15300.0,56.6157,56.6448,56.5808,56.6157,15300.0
2010-10-08 12:50:00,97.36,97.38,97.25,97.26,14700.0,56.6332,56.6448,56.5692,56.575,14700.0
2010-10-08 13:00:00,97.26,97.26,97.06,97.11,60000.0,56.575,56.575,56.4587,56.4878,60000.0
2010-10-08 13:10:00,97.11,97.31,97.07,97.26,16900.0,56.4878,56.6041,56.4645,56.575,16900.0
2010-10-08 13:20:00,97.29,97.34,97.16,97.28,8800.0,56.5925,56.6215,56.5168,56.5866,8800.0
2010-10-08 13:30:00,97.25,97.28,97.17,97.19,8000.0,56.5692,56.5866,56.5227,56.5343,8000.0
2010-10-08 13:40:00,97.18,97.19,97.09,97.13,32800.0,56.5285,56.5343,56.4761,56.4994,32800.0
2010-10-08 13:50:00,97.17,97.24,97.14,97.18,10800.0,56.5227,56.5634,56.5052,56.5285,10800.0
2010-10-08 14:00:00,97.17,97.19,97.07,97.14,12100.0,56.5227,56.5343,56.4645,56.5052,12100.0
2010-10-08 14:10:00,97.16,97.21,97.05,97.19,7300.0,56.5168,56.5459,56.4529,56.5343,7300.0
2010-10-08 14:20:00,97.25,97.55,97.24,97.51,15900.0,56.5692,56.7437,56.5634,56.7204,15900.0
2010-10-08 14:30:00,97.53,97.65,97.53,97.65,24200.0,56.7321,56.8019,56.7321,56.8019,24200.0
2010-10-08 14:40:00,97.67,97.81,97.64,97.72,28400.0,56.8135,56.8949,56.7961,56.8426,28400.0
2010-10-08 14:50:00,97.71,97.71,97.5,97.5,14200.0,56.8368,56.8368,56.7146,56.7146,14200.0
2010-10-08 15:00:00,97.49,97.65,97.45,97.65,15600.0,56.7088,56.8019,56.6855,56.8019,15600.0
2010-10-08 15:10:00,97.66,97.76,97.6,97.71,20900.0,56.8077,56.8659,56.7728,56.8368,20900.0
2010-10-08 15:20:00,97.71,97.71,97.56,97.66,22300.0,56.8368,56.8368,56.7495,56.8077,22300.0
2010-10-08 15:30:00,97.65,97.85,97.65,97.79,17500.0,56.8019,56.9182,56.8019,56.8833,17500.0
2010-10-08 15:40:00,97.79,97.88,97.76,97.85,28100.0,56.8833,56.9357,56.8659,56.9182,28100.0
2010-10-08 15:50:00,97.87,97.87,97.56,97.62,79600.0,56.9298,56.9298,56.7495,56.7844,79600.0
2010-10-11 09:30:00,97.85,97.85,97.4,97.69,18300.0,56.9182,56.9182,56.6565,56.8251,18300.0
2010-10-11 09:40:00,97.68,97.78,97.49,97.49,15700.0,56.8193,56.8775,56.7088,56.7088,15700.0
2010-10-11 09:50:00,97.54,97.74,97.38,97.63,18100.0,56.7379,56.8542,56.6448,56.7902,18100.0
2010-10-11 10:00:00,97.66,97.88,97.66,97.74,21000.0,56.8077,56.9357,56.8077,56.8542,21000.0
2010-10-11 10:10:00,97.75,97.75,97.51,97.6,14300.0,56.86,56.86,56.7204,56.7728,14300.0
2010-10-11 10:20:00,97.63,98.0,97.62,98.0,12800.0,56.7902,57.0055,56.7844,57.0055,12800.0
2010-10-11 10:30:00,97.97,98.1,97.97,97.98,11500.0,56.988,57.0636,56.988,56.9938,11500.0
2010-10-11 10:40:00,97.97,98.0,97.74,97.87,9900.0,56.988,57.0055,56.8542,56.9298,9900.0
2010-10-11 10:50:00,97.86,97.88,97.54,97.61,11600.0,56.924,56.9357,56.7379,56.7786,11600.0
2010-10-11 11:00:00,97.63,97.64,97.5,97.51,12100.0,56.7902,56.7961,56.7146,56.7204,12100.0
2010-10-11 11:10:00,97.51,97.56,97.49,97.52,13500.0,56.7204,56.7495,56.7088,56.7263,13500.0
2010-10-11 11:20:00,97.5,97.58,97.45,97.49,13500.0,56.7146,56.7612,56.6855,56.7088,13500.0
2010-10-11 11:30:00,97.49,97.51,97.38,97.51,16300.0,56.7088,56.7204,56.6448,56.7204,16300.0
2010-10-11 11:40:00,97.52,97.58,97.51,97.58,8100.0,56.7263,56.7612,56.7204,56.7612,8100.0
2010-10-11 11:50:00,97.53,97.6,97.53,97.56,9400.0,56.7321,56.7728,56.7321,56.7495,9400.0
2010-10-11 12:00:00,97.54,97.6,97.53,97.6,11800.0,56.7379,56.7728,56.7321,56.7728,11800.0
2010-10-11 12:10:00,97.58,97.72,97.57,97.65,8500.0,56.7612,56.8426,56.7553,56.8019,8500.0
2010-10-11 12:20:00,97.65,97.72,97.62,97.69,4700.0,56.8019,56.8426,56.7844,56.8251,4700.0
2010-10-11 12:30:00,97.69,97.99,97.69,97.98,15700.0,56.8251,56.9996,56.8251,56.9938,15700.0
2010-10-11 12:40:00,97.96,97.97,97.78,97.78,8300.0,56.9822,56.988,56.8775,56.8775,8300.0
2010-10-11 12:50:00,97.79,97.8,97.7,97.71,6800.0,56.8833,56.8891,56.831,56.8368,6800.0
2010-10-11 13:00:00,97.69,97.84,97.68,97.83,13000.0,56.8251,56.9124,56.8193,56.9066,13000.0
2010-10-11 13:10:00,97.81,97.9,97.8,97.81,8700.0,56.8949,56.9473,56.8891,56.8949,8700.0
2010-10-11 13:20:00,97.8,97.84,97.8,97.84,4100.0,56.8891,56.9124,56.8891,56.9124,4100.0
2010-10-11 13:30:00,97.83,97.99,97.83,97.96,10200.0,56.9066,56.9996,56.9066,56.9822,10200.0
2010-10-11 13:40:00,97.96,98.1,97.89,98.1,11800.0,56.9822,57.0636,56.9415,57.0636,11800.0
2010-10-11 13:50:00,98.11,98.17,98.02,98.16,14400.0,57.0694,57.1044,57.0171,57.0985,14400.0
2010-10-11 14:00:00,98.17,98.19,98.06,98.12,14800.0,57.1044,57.116,57.0404,57.0753,14800.0
2010-10-11 14:10:00,98.08,98.1,97.97,98.03,18300.0,57.052,57.0636,56.988,57.0229,18300.0
2010-10-11 14:20:00,98.01,98.13,98.0,98.12,10400.0,57.0113,57.0811,57.0055,57.0753,10400.0
2010-10-11 14:30:00,98.11,98.11,98.05,98.06,7300.0,57.0694,57.0694,57.0345,57.0404,7300.0
2010-10-11 14:40:00,98.06,98.07,97.94,98.0,19200.0,57.0404,57.0462,56.9706,57.0055,19200.0
2010-10-11 14:50:00,98.0,98.07,97.98,98.05,9800.0,57.0055,57.0462,56.9938,57.0345,9800.0
2010-10-11 15:00:00,98.03,98.13,98.0,98.11,11100.0,57.0229,57.0811,57.0055,57.0694,11100.0
2010-10-11 15:10:00,98.11,98.11,97.98,98.02,16300.0,57.0694,57.0694,56.9938,57.0171,16300.0
2010-10-11 15:20:00,98.03,98.04,97.96,97.99,19200.0,57.0229,57.0287,56.9822,56.9996,19200.0
2010-10-11 15:30:00,97.99,98.05,97.9,97.94,51800.0,56.9996,57.0345,56.9473,56.9706,51800.0
2010-10-11 15:40:00,97.94,98.14,97.89,98.11,72400.0,56.9706,57.0869,56.9415,57.0694,72400.0
2010-10-11 15:50:00,98.12,98.27,98.1,98.25,64800.0,57.0753,57.1625,57.0636,57.1509,64800.0
2010-10-12 09:30:00,98.06,98.13,97.74,98.04,18700.0,57.0404,57.0811,56.8542,57.0287,18700.0
2010-10-12 09:40:00,98.03,98.26,98.01,98.03,19400.0,57.0229,57.1567,57.0113,57.0229,19400.0
2010-10-12 09:50:00,98.01,98.38,97.96,98.31,26300.0,57.0113,57.2265,56.9822,57.1858,26300.0
2010-10-12 10:00:00,98.32,98.53,98.29,98.4,19600.0,57.1916,57.3138,57.1742,57.2381,19600.0
2010-10-12 10:10:00,98.4,99.12,98.38,99.08,46800.0,57.2381,57.657,57.2265,57.6337,46800.0
2010-10-12 10:20:00,99.02,99.08,98.94,99.03,29300.0,57.5988,57.6337,57.5523,57.6046,29300.0
2010-10-12 10:30:00,99.06,99.11,98.87,99.11,31600.0,57.6221,57.6511,57.5115,57.6511,31600.0
2010-10-12 10:40:00,99.1,99.37,99.0,99.37,35000.0,57.6453,57.8024,57.5872,57.8024,35000.0
2010-10-12 10:50:00,99.37,99.44,99.26,99.31,30400.0,57.8024,57.8431,57.7384,57.7675,30400.0
2010-10-12 11:00:00,99.3,99.3,99.1,99.13,15300.0,57.7617,57.7617,57.6453,57.6628,15300.0
2010-10-12 11:10:00,99.12,99.26,99.03,99.24,14600.0,57.657,57.7384,57.6046,57.7268,14600.0
2010-10-12 11:20:00,99.24,99.24,99.13,99.18,14300.0,57.7268,57.7268,57.6628,57.6919,14300.0
2010-10-12 11:30:00,99.16,99.26,99.14,99.21,15000.0,57.6802,57.7384,57.6686,57.7093,15000.0
2010-10-12 11:40:00,99.2,99.21,99.13,99.14,14000.0,57.7035,57.7093,57.6628,57.6686,14000.0
2010-10-12 11:50:00,99.14,99.2,99.06,99.15,11200.0,57.6686,57.7035,57.6221,57.6744,11200.0
2010-10-12 12:00:00,99.17,99.19,98.96,99.0,10600.0,57.686,57.6977,57.5639,57.5872,10600.0
2010-10-12 12:10:00,99.01,99.01,98.95,99.01,8300.0,57.593,57.593,57.5581,57.593,8300.0
2010-10-12 12:20:00,99.05,99.18,98.95,98.98,9200.0,57.6162,57.6919,57.5581,57.5755,9200.0
2010-10-12 12:30:00,98.97,98.97,98.84,98.91,4900.0,57.5697,57.5697,57.4941,57.5348,4900.0
2010-10-12 12:40:00,98.91,99.0,98.91,98.95,12700.0,57.5348,57.5872,57.5348,57.5581,12700.0
2010-10-12 12:50:00,98.93,98.93,98.87,98.91,7200.0,57.5464,57.5464,57.5115,57.5348,7200.0
2010-10-12 13:00:00,98.9,98.9,98.8,98.88,15000.0,57.529,57.529,57.4708,57.5173,15000.0
2010-10-12 13:10:00,98.88,98.95,98.87,98.92,8100.0,57.5173,57.5581,57.5115,57.5406,8100.0
2010-10-12 13:20:00,98.94,98.96,98.9,98.92,3600.0,57.5523,57.5639,57.529,57.5406,3600.0
2010-10-12 13:30:00,98.93,98.93,98.79,98.79,4900.0,57.5464,57.5464,57.465,57.465,4900.0
2010-10-12 13:40:00,98.8,98.83,98.75,98.83,5300.0,57.4708,57.4883,57.4417,57.4883,5300.0
2010-10-12 13:50:00,98.82,98.85,98.74,98.78,6100.0,57.4824,57.4999,57.4359,57.4592,6100.0
2010-10-12 14:00:00,98.8,99.0,98.68,98.95,18500.0,57.4708,57.5872,57.401,57.5581,18500.0
2010-10-12 14:10:00,98.99,99.29,98.95,99.29,13300.0,57.5813,57.7558,57.5581,57.7558,13300.0
2010-10-12 14:20:00,99.3,99.3,99.17,99.24,12800.0,57.7617,57.7617,57.686,57.7268,12800.0
2010-10-12 14:30:00,99.25,99.34,99.0,99.13,11800.0,57.7326,57.7849,57.5872,57.6628,11800.0
2010-10-12 14:40:00,99.16,99.41,99.12,99.33,13200.0,57.6802,57.8256,57.657,57.7791,13200.0
2010-10-12 14:50:00,99.28,99.36,99.22,99.32,14000.0,57.75,57.7966,57.7151,57.7733,14000.0
2010-10-12 15:00:00,99.3,99.3,99.05,99.25,18500.0,57.7617,57.7617,57.6162,57.7326,18500.0
2010-10-12 15:10:00,99.28,99.38,99.23,99.27,23200.0,57.75,57.8082,57.7209,57.7442,23200.0
2010-10-12 15:20:00,99.25,99.63,99.21,99.62,35100.0,57.7326,57.9536,57.7093,57.9478,35100.0
2010-10-12 15:30:00,99.62,99.69,99.49,99.63,31700.0,57.9478,57.9885,57.8722,57.9536,31700.0
2010-10-12 15:40:00,99.67,99.77,99.51,99.74,44100.0,57.9769,58.0351,57.8838,58.0176,44100.0
2010-10-12 15:50:00,99.77,99.79,99.61,99.7,120900.0,58.0351,58.0467,57.942,57.9943,120900.0
2010-10-13 09:30:00,100.08,100.1,99.6,99.82,20100.0,58.2154,58.227,57.9362,58.0641,20100.0
2010-10-13 09:40:00,99.82,100.52,99.82,100.5,19300.0,58.0641,58.4713,58.0641,58.4597,19300.0
2010-10-13 09:50:00,100.5,100.8,100.41,100.63,35900.0,58.4597,58.6342,58.4073,58.5353,35900.0
2010-10-13 10:00:00,100.64,100.83,100.63,100.74,37600.0,58.5411,58.6516,58.5353,58.5993,37600.0
2010-10-13 10:10:00,100.75,100.8,100.65,100.71,36900.0,58.6051,58.6342,58.5469,58.5818,36900.0
2010-10-13 10:20:00,100.7,101.21,100.67,101.19,39400.0,58.576,58.8727,58.5586,58.861,39400.0
2010-10-13 10:30:00,101.19,101.47,101.08,101.27,22000.0,58.861,59.0239,58.7971,58.9076,22000.0
2010-10-13 10:40:00,101.29,101.29,100.98,101.04,11600.0,58.9192,58.9192,58.7389,58.7738,11600.0
2010-10-13 10:50:00,101.03,101.11,100.92,100.99,20900.0,58.768,58.8145,58.704,58.7447,20900.0
2010-10-13 11:00:00,100.98,101.01,100.83,101.0,37200.0,58.7389,58.7563,58.6516,58.7505,37200.0
2010-10-13 11:10:00,101.0,101.09,100.9,100.94,27000.0,58.7505,58.8029,58.6924,58.7156,27000.0
2010-10-13 11:20:00,101.0,101.0,100.73,100.82,24100.0,58.7505,58.7505,58.5935,58.6458,24100.0
2010-10-13 11:30:00,100.82,100.82,100.75,100.79,21200.0,58.6458,58.6458,58.6051,58.6284,21200.0
2010-10-13 11:40:00,100.78,101.0,100.76,101.0,9300.0,58.6226,58.7505,58.6109,58.7505,9300.0
2010-10-13 11:50:00,100.97,101.0,100.84,100.89,6000.0,58.7331,58.7505,58.6575,58.6865,6000.0
2010-10-13 12:00:00,100.91,101.04,100.91,100.99,8400.0,58.6982,58.7738,58.6982,58.7447,8400.0
2010-10-13 12:10:00,100.98,101.07,100.94,101.04,10800.0,58.7389,58.7912,58.7156,58.7738,10800.0
2010-10-13 12:20:00,101.07,101.24,101.07,101.21,11800.0,58.7912,58.8901,58.7912,58.8727,11800.0
2010-10-13 12:30:00,101.21,101.25,101.16,101.25,12600.0,58.8727,58.896,58.8436,58.896,12600.0
2010-10-13 12:40:00,101.25,101.33,101.2,101.26,8700.0,58.896,58.9425,58.8669,58.9018,8700.0
2010-10-13 12:50:00,101.25,101.33,101.25,101.31,6700.0,58.896,58.9425,58.896,58.9309,6700.0
2010-10-13 13:00:00,101.31,101.37,101.22,101.31,15400.0,58.9309,58.9658,58.8785,58.9309,15400.0
2010-10-13 13:10:00,101.32,101.41,101.3,101.33,9200.0,58.9367,58.989,58.925,58.9425,9200.0
2010-10-13 13:20:00,101.34,101.43,101.34,101.4,19100.0,58.9483,59.0007,58.9483,58.9832,19100.0
2010-10-13 13:30:00,101.41,101.56,101.36,101.56,18900.0,58.989,59.0763,58.9599,59.0763,18900.0
2010-10-13 13:40:00,101.58,101.94,101.56,101.87,41900.0,59.0879,59.2973,59.0763,59.2566,41900.0
2010-10-13 13:50:00,101.9,102.05,101.88,102.0,20700.0,59.274,59.3613,59.2624,59.3322,20700.0
2010-10-13 14:00:00,102.0,102.02,101.87,101.92,22000.0,59.3322,59.3439,59.2566,59.2857,22000.0
2010-10-13 14:10:00,101.93,102.09,101.91,101.93,17400.0,59.2915,59.3846,59.2799,59.2915,17400.0
2010-10-13 14:20:00,101.94,101.96,101.81,101.81,17500.0,59.2973,59.3089,59.2217,59.2217,17500.0
2010-10-13 14:30:00,101.8,101.89,101.66,101.67,23800.0,59.2159,59.2682,59.1344,59.1403,23800.0
2010-10-13 14:40:00,101.67,101.78,101.6,101.63,19000.0,59.1403,59.2042,59.0995,59.117,19000.0
2010-10-13 14:50:00,101.63,101.69,101.48,101.6,15900.0,59.117,59.1519,59.0297,59.0995,15900.0
2010-10-13 15:00:00,101.6,101.63,101.37,101.48,25500.0,59.0995,59.117,58.9658,59.0297,25500.0
2010-10-13 15:10:00,101.47,101.53,101.28,101.45,24700.0,59.0239,59.0588,58.9134,59.0123,24700.0
2010-10-13 15:20:00,101.44,101.6,101.17,101.17,29500.0,59.0065,59.0995,58.8494,58.8494,29500.0
2010-10-13 15:30:00,101.21,101.46,101.17,101.33,35700.0,58.8727,59.0181,58.8494,58.9425,35700.0
2010-10-13 15:40:00,101.33,101.46,101.29,101.35,54300.0,58.9425,59.0181,58.9192,58.9541,54300.0
2010-10-13 15:50:00,101.34,101.41,101.16,101.22,90700.0,58.9483,58.989,58.8436,58.8785,90700.0
2010-10-14 09:30:00,101.26,101.68,101.07,101.68,34300.0,58.9018,59.1461,58.7912,59.1461,34300.0
2010-10-14 09:40:00,101.81,102.4,101.68,102.06,32000.0,59.2217,59.5649,59.1461,59.3671,32000.0
2010-10-14 09:50:00,102.01,102.15,101.76,101.88,24400.0,59.338,59.4195,59.1926,59.2624,24400.0
2010-10-14 10:00:00,101.88,101.91,101.66,101.7,25200.0,59.2624,59.2799,59.1344,59.1577,25200.0
2010-10-14 10:10:00,101.67,102.03,101.61,101.99,39100.0,59.1403,59.3497,59.1054,59.3264,39100.0
2010-10-14 10:20:00,101.98,102.23,101.94,102.18,16400.0,59.3206,59.466,59.2973,59.4369,16400.0
2010-10-14 10:30:00,102.18,102.52,102.18,102.49,31400.0,59.4369,59.6347,59.4369,59.6172,31400.0
2010-10-14 10:40:00,102.48,102.58,102.37,102.56,25800.0,59.6114,59.6696,59.5474,59.658,25800.0
2010-10-14 10:50:00,102.54,102.67,102.52,102.65,16200.0,59.6463,59.7219,59.6347,59.7103,16200.0
2010-10-14 11:00:00,102.65,102.83,102.52,102.82,22900.0,59.7103,59.815,59.6347,59.8092,22900.0
2010-10-14 11:10:00,102.8,102.93,102.76,102.84,17400.0,59.7976,59.8732,59.7743,59.8208,17400.0
2010-10-14 11:20:00,102.84,102.88,102.62,102.75,17900.0,59.8208,59.8441,59.6929,59.7685,17900.0
2010-10-14 11:30:00,102.79,102.84,102.67,102.7,23200.0,59.7918,59.8208,59.7219,59.7394,23200.0
2010-10-14 11:40:00,102.7,102.75,102.56,102.59,28200.0,59.7394,59.7685,59.658,59.6754,28200.0
2010-10-14 11:50:00,102.59,102.65,102.54,102.56,26500.0,59.6754,59.7103,59.6463,59.658,26500.0
2010-10-14 12:00:00,102.55,102.61,102.54,102.57,26700.0,59.6521,59.687,59.6463,59.6638,26700.0
2010-10-14 12:10:00,102.57,102.6,102.43,102.48,23200.0,59.6638,59.6812,59.5823,59.6114,23200.0
2010-10-14 12:20:00,102.48,102.49,102.18,102.35,26600.0,59.6114,59.6172,59.4369,59.5358,26600.0
2010-10-14 12:30:00,102.35,102.39,102.18,102.24,14500.0,59.5358,59.5591,59.4369,59.4718,14500.0
2010-10-14 12:40:00,102.23,102.24,102.16,102.18,7000.0,59.466,59.4718,59.4253,59.4369,7000.0
2010-10-14 12:50:00,102.17,102.28,102.15,102.19,9000.0,59.4311,59.4951,59.4195,59.4427,9000.0
2010-10-14 13:00:00,102.18,102.22,101.88,102.01,11700.0,59.4369,59.4602,59.2624,59.338,11700.0
2010-10-14 13:10:00,101.97,102.02,101.83,101.85,11800.0,59.3148,59.3439,59.2333,59.245,11800.0
2010-10-14 13:20:00,101.84,101.94,101.8,101.9,6600.0,59.2391,59.2973,59.2159,59.274,6600.0
2010-10-14 13:30:00,101.87,101.97,101.85,101.95,12700.0,59.2566,59.3148,59.245,59.3031,12700.0
2010-10-14 13:40:00,101.93,102.18,101.9,102.09,16700.0,59.2915,59.4369,59.274,59.3846,16700.0
2010-10-14 13:50:00,102.1,102.18,102.04,102.16,6600.0,59.3904,59.4369,59.3555,59.4253,6600.0
2010-10-14 14:00:00,102.16,102.17,101.91,101.96,12300.0,59.4253,59.4311,59.2799,59.3089,12300.0
2010-10-14 14:10:00,101.92,101.95,101.77,101.86,11800.0,59.2857,59.3031,59.1984,59.2508,11800.0
2010-10-14 14:20:00,101.86,101.93,101.73,101.78,12000.0,59.2508,59.2915,59.1752,59.2042,12000.0
2010-10-14 14:30:00,101.75,101.79,101.57,101.64,19400.0,59.1868,59.2101,59.0821,59.1228,19400.0
2010-10-14 14:40:00,101.65,101.69,101.52,101.57,17500.0,59.1286,59.1519,59.053,59.0821,17500.0
2010-10-14 14:50:00,101.57,101.71,101.53,101.68,33700.0,59.0821,59.1635,59.0588,59.1461,33700.0
2010-10-14 15:00:00,101.7,101.7,101.48,101.55,33200.0,59.1577,59.1577,59.0297,59.0705,33200.0
2010-10-14 15:10:00,101.59,101.68,101.55,101.58,38500.0,59.0937,59.1461,59.0705,59.0879,38500.0
2010-10-14 15:20:00,101.61,101.77,101.57,101.57,24700.0,59.1054,59.1984,59.0821,59.0821,24700.0
2010-10-14 15:30:00,101.61,101.92,101.54,101.8,31800.0,59.1054,59.2857,59.0646,59.2159,31800.0
2010-10-14 15:40:00,101.79,101.87,101.64,101.73,42000.0,59.2101,59.2566,59.1228,59.1752,42000.0
2010-10-14 15:50:00,101.73,102.2,101.72,102.09,112700.0,59.1752,59.4486,59.1693,59.3846,112700.0
2010-10-15 09:30:00,102.83,103.13,102.31,102.33,96800.0,59.815,59.9895,59.5125,59.5242,96800.0
2010-10-15 09:40:00,102.34,102.34,102.01,102.05,18300.0,59.53,59.53,59.338,59.3613,18300.0
2010-10-15 09:50:00,102.13,102.13,101.77,101.87,15800.0,59.4078,59.4078,59.1984,59.2566,15800.0
2010-10-15 10:00:00,101.81,102.11,101.71,102.0,14600.0,59.2217,59.3962,59.1635,59.3322,14600.0
2010-10-15 10:10:00,101.97,101.99,101.62,101.68,14200.0,59.3148,59.3264,59.1112,59.1461,14200.0
2010-10-15 10:20:00,101.69,101.82,101.47,101.72,14200.0,59.1519,59.2275,59.0239,59.1693,14200.0
2010-10-15 10:30:00,101.7,101.77,101.56,101.7,19700.0,59.1577,59.1984,59.0763,59.1577,19700.0
2010-10-15 10:40:00,101.68,101.7,101.47,101.47,8400.0,59.1461,59.1577,59.0239,59.0239,8400.0
2010-10-15 10:50:00,101.49,101.78,101.44,101.62,8700.0,59.0356,59.2042,59.0065,59.1112,8700.0
2010-10-15 11:00:00,101.61,101.72,101.52,101.7,11900.0,59.1054,59.1693,59.053,59.1577,11900.0
2010-10-15 11:10:00,101.71,101.84,101.52,101.54,12700.0,59.1635,59.2391,59.053,59.0646,12700.0
2010-10-15 11:20:00,101.51,101.51,101.35,101.4,31500.0,59.0472,59.0472,58.9541,58.9832,31500.0
2010-10-15 11:30:00,101.4,101.57,101.39,101.4,22000.0,58.9832,59.0821,58.9774,58.9832,22000.0
2010-10-15 11:40:00,101.4,101.42,101.32,101.34,20400.0,58.9832,58.9948,58.9367,58.9483,20400.0
2010-10-15 11:50:00,101.37,101.37,101.12,101.29,15500.0,58.9658,58.9658,58.8203,58.9192,15500.0
2010-10-15 12:00:00,101.3,101.38,101.05,101.27,18800.0,58.925,58.9716,58.7796,58.9076,18800.0
2010-10-15 12:10:00,101.22,101.36,101.15,101.31,13500.0,58.8785,58.9599,58.8378,58.9309,13500.0
2010-10-15 12:20:00,101.29,101.4,101.25,101.26,11100.0,58.9192,58.9832,58.896,58.9018,11100.0
2010-10-15 12:30:00,101.28,101.33,101.23,101.29,28500.0,58.9134,58.9425,58.8843,58.9192,28500.0
2010-10-15 12:40:00,101.29,101.48,101.28,101.42,15300.0,58.9192,59.0297,58.9134,58.9948,15300.0
2010-10-15 12:50:00,101.58,101.64,101.26,101.29,14200.0,59.0879,59.1228,58.9018,58.9192,14200.0
2010-10-15 13:00:00,101.26,101.55,101.21,101.55,19800.0,58.9018,59.0705,58.8727,59.0705,19800.0
2010-10-15 13:10:00,101.53,101.53,101.39,101.4,17800.0,59.0588,59.0588,58.9774,58.9832,17800.0
2010-10-15 13:20:00,101.42,101.46,101.27,101.33,12000.0,58.9948,59.0181,58.9076,58.9425,12000.0
2010-10-15 13:30:00,101.33,101.4,101.27,101.27,12500.0,58.9425,58.9832,58.9076,58.9076,12500.0
2010-10-15 13:40:00,101.32,101.32,101.11,101.2,17500.0,58.9367,58.9367,58.8145,58.8669,17500.0
2010-10-15 13:50:00,101.2,101.39,101.1,101.16,25700.0,58.8669,58.9774,58.8087,58.8436,25700.0
2010-10-15 14:00:00,101.17,101.3,101.06,101.21,12800.0,58.8494,58.925,58.7854,58.8727,12800.0
2010-10-15 14:10:00,101.26,101.38,101.17,101.28,9200.0,58.9018,58.9716,58.8494,58.9134,9200.0
2010-10-15 14:20:00,101.31,101.39,101.2,101.36,16400.0,58.9309,58.9774,58.8669,58.9599,16400.0
2010-10-15 14:30:00,101.36,101.48,101.31,101.41,13900.0,58.9599,59.0297,58.9309,58.989,13900.0
2010-10-15 14:40:00,101.4,101.41,101.14,101.18,14900.0,58.9832,58.989,58.832,58.8552,14900.0
2010-10-15 14:50:00,101.18,101.25,101.12,101.23,13400.0,58.8552,58.896,58.8203,58.8843,13400.0
2010-10-15 15:00:00,101.2,101.25,101.07,101.1,23200.0,58.8669,58.896,58.7912,58.8087,23200.0
2010-10-15 15:10:00,101.1,101.13,100.98,100.98,21000.0,58.8087,58.8261,58.7389,58.7389,21000.0
2010-10-15 15:20:00,100.97,101.09,100.89,100.91,19300.0,58.7331,58.8029,58.6865,58.6982,19300.0
2010-10-15 15:30:00,100.92,101.05,100.78,101.0,32000.0,58.704,58.7796,58.6226,58.7505,32000.0
2010-10-15 15:40:00,101.03,101.04,100.9,101.04,26300.0,58.768,58.7738,58.6924,58.7738,26300.0
2010-10-15 15:50:00,101.03,101.14,100.91,100.97,88400.0,58.768,58.832,58.6982,58.7331,88400.0
2010-10-18 09:30:00,100.59,101.52,100.59,101.26,15100.0,58.512,59.053,58.512,58.9018,15100.0
2010-10-18 09:40:00,101.2,101.57,101.2,101.42,16300.0,58.8669,59.0821,58.8669,58.9948,16300.0
2010-10-18 09:50:00,101.43,101.43,101.2,101.3,19300.0,59.0007,59.0007,58.8669,58.925,19300.0
2010-10-18 10:00:00,101.26,101.44,101.25,101.32,8900.0,58.9018,59.0065,58.896,58.9367,8900.0
2010-10-18 10:10:00,101.34,101.55,101.32,101.44,15500.0,58.9483,59.0705,58.9367,59.0065,15500.0
2010-10-18 10:20:00,101.43,101.46,101.08,101.09,9500.0,59.0007,59.0181,58.7971,58.8029,9500.0
2010-10-18 10:30:00,101.1,101.23,101.0,101.23,25600.0,58.8087,58.8843,58.7505,58.8843,25600.0
2010-10-18 10:40:00,101.21,101.44,101.17,101.35,20100.0,58.8727,59.0065,58.8494,58.9541,20100.0
2010-10-18 10:50:00,101.35,101.53,101.34,101.46,9900.0,58.9541,59.0588,58.9483,59.0181,9900.0
2010-10-18 11:00:00,101.49,101.49,101.35,101.38,17100.0,59.0356,59.0356,58.9541,58.9716,17100.0
2010-10-18 11:10:00,101.43,101.59,101.34,101.56,12900.0,59.0007,59.0937,58.9483,59.0763,12900.0
2010-10-18 11:20:00,101.54,101.8,101.54,101.76,15600.0,59.0646,59.2159,59.0646,59.1926,15600.0
2010-10-18 11:30:00,101.75,101.77,101.46,101.47,10000.0,59.1868,59.1984,59.0181,59.0239,10000.0
2010-10-18 11:40:00,101.47,101.51,101.41,101.47,7700.0,59.0239,59.0472,58.989,59.0239,7700.0
2010-10-18 11:50:00,101.53,101.64,101.41,101.64,4700.0,59.0588,59.1228,58.989,59.1228,4700.0
2010-10-18 12:00:00,101.61,101.65,101.57,101.63,8300.0,59.1054,59.1286,59.0821,59.117,8300.0
2010-10-18 12:10:00,101.62,101.64,101.47,101.49,6300.0,59.1112,59.1228,59.0239,59.0356,6300.0
2010-10-18 12:20:00,101.47,101.49,101.24,101.25,7900.0,59.0239,59.0356,58.8901,58.896,7900.0
2010-10-18 12:30:00,101.26,101.32,101.14,101.32,12100.0,58.9018,58.9367,58.832,58.9367,12100.0
2010-10-18 12:40:00,101.28,101.34,101.25,101.29,5400.0,58.9134,58.9483,58.896,58.9192,5400.0
2010-10-18 12:50:00,101.33,101.36,101.15,101.34,12200.0,58.9425,58.9599,58.8378,58.9483,12200.0
2010-10-18 13:00:00,101.34,101.46,101.34,101.42,9200.0,58.9483,59.0181,58.9483,58.9948,9200.0
2010-10-18 13:10:00,101.41,101.46,101.36,101.37,6200.0,58.989,59.0181,58.9599,58.9658,6200.0
2010-10-18 13:20:00,101.37,101.38,101.3,101.31,5300.0,58.9658,58.9716,58.925,58.9309,5300.0
2010-10-18 13:30:00,101.31,101.34,101.22,101.29,7400.0,58.9309,58.9483,58.8785,58.9192,7400.0
2010-10-18 13:40:00,101.3,101.4,101.28,101.32,10200.0,58.925,58.9832,58.9134,58.9367,10200.0
2010-10-18 13:50:00,101.32,101.44,101.29,101.41,11600.0,58.9367,59.0065,58.9192,58.989,11600.0
2010-10-18 14:00:00,101.41,101.58,101.41,101.51,22300.0,58.989,59.0879,58.989,59.0472,22300.0
2010-10-18 14:10:00,101.5,101.55,101.39,101.41,46900.0,59.0414,59.0705,58.9774,58.989,46900.0
2010-10-18 14:20:00,101.4,101.78,101.4,101.72,44200.0,58.9832,59.2042,58.9832,59.1693,44200.0
2010-10-18 14:30:00,101.76,101.79,101.64,101.64,26000.0,59.1926,59.2101,59.1228,59.1228,26000.0
2010-10-18 14:40:00,101.63,101.75,101.63,101.71,10300.0,59.117,59.1868,59.117,59.1635,10300.0
2010-10-18 14:50:00,101.75,101.77,101.6,101.6,16400.0,59.1868,59.1984,59.0995,59.0995,16400.0
2010-10-18 15:00:00,101.6,101.88,101.59,101.88,29500.0,59.0995,59.2624,59.0937,59.2624,29500.0
2010-10-18 15:10:00,101.84,101.9,101.73,101.75,23600.0,59.2391,59.274,59.1752,59.1868,23600.0
2010-10-18 15:20:00,101.75,101.8,101.68,101.79,14200.0,59.1868,59.2159,59.1461,59.2101,14200.0
2010-10-18 15:30:00,101.77,101.89,101.77,101.78,18900.0,59.1984,59.2682,59.1984,59.2042,18900.0
2010-10-18 15:40:00,101.79,101.88,101.75,101.81,43700.0,59.2101,59.2624,59.1868,59.2217,43700.0
2010-10-18 15:50:00,101.81,101.91,101.69,101.81,118700.0,59.2217,59.2799,59.1519,59.2217,118700.0
2010-10-19 09:30:00,100.75,100.97,100.25,100.96,14800.0,58.6051,58.7331,58.3143,58.7273,14800.0
2010-10-19 09:40:00,100.97,101.32,100.97,101.02,19600.0,58.7331,58.9367,58.7331,58.7622,19600.0
2010-10-19 09:50:00,101.0,101.25,100.96,101.2,15900.0,58.7505,58.896,58.7273,58.8669,15900.0
2010-10-19 10:00:00,101.21,101.6,101.1,101.55,19000.0,58.8727,59.0995,58.8087,59.0705,19000.0
2010-10-19 10:10:00,101.51,101.86,101.51,101.76,25100.0,59.0472,59.2508,59.0472,59.1926,25100.0
2010-10-19 10:20:00,101.76,101.79,101.5,101.64,12300.0,59.1926,59.2101,59.0414,59.1228,12300.0
2010-10-19 10:30:00,101.67,101.8,101.64,101.74,17400.0,59.1403,59.2159,59.1228,59.181,17400.0
2010-10-19 10:40:00,101.69,101.79,101.69,101.72,12000.0,59.1519,59.2101,59.1519,59.1693,12000.0
2010-10-19 10:50:00,101.74,101.9,101.69,101.78,18300.0,59.181,59.274,59.1519,59.2042,18300.0
2010-10-19 11:00:00,101.78,101.8,101.66,101.69,11700.0,59.2042,59.2159,59.1344,59.1519,11700.0
2010-10-19 11:10:00,101.72,101.8,101.65,101.71,11900.0,59.1693,59.2159,59.1286,59.1635,11900.0
2010-10-19 11:20:00,101.69,101.76,101.64,101.7,8100.0,59.1519,59.1926,59.1228,59.1577,8100.0
2010-10-19 11:30:00,101.75,101.82,101.71,101.74,5500.0,59.1868,59.2275,59.1635,59.181,5500.0
2010-10-19 11:40:00,101.73,101.84,101.69,101.75,7000.0,59.1752,59.2391,59.1519,59.1868,7000.0
2010-10-19 11:50:00,101.76,101.86,101.76,101.81,5300.0,59.1926,59.2508,59.1926,59.2217,5300.0
2010-10-19 12:00:00,101.81,101.88,101.72,101.76,13100.0,59.2217,59.2624,59.1693,59.1926,13100.0
2010-10-19 12:10:00,101.76,101.82,101.71,101.71,6700.0,59.1926,59.2275,59.1635,59.1635,6700.0
2010-10-19 12:20:00,101.68,101.68,101.46,101.51,5400.0,59.1461,59.1461,59.0181,59.0472,5400.0
2010-10-19 12:30:00,101.56,101.57,101.38,101.44,4100.0,59.0763,59.0821,58.9716,59.0065,4100.0
2010-10-19 12:40:00,101.43,101.57,101.43,101.45,4000.0,59.0007,59.0821,59.0007,59.0123,4000.0
2010-10-19 12:50:00,101.48,101.63,101.37,101.63,4700.0,59.0297,59.117,58.9658,59.117,4700.0
2010-10-19 13:00:00,101.63,101.63,101.49,101.49,6200.0,59.117,59.117,59.0356,59.0356,6200.0
2010-10-19 13:10:00,101.51,101.52,101.28,101.42,18600.0,59.0472,59.053,58.9134,58.9948,18600.0
2010-10-19 13:20:00,101.42,101.43,101.19,101.21,12600.0,58.9948,59.0007,58.861,58.8727,12600.0
2010-10-19 13:30:00,101.2,101.2,101.06,101.16,11500.0,58.8669,58.8669,58.7854,58.8436,11500.0
2010-10-19 13:40:00,101.14,101.16,101.03,101.13,13500.0,58.832,58.8436,58.768,58.8261,13500.0
2010-10-19 13:50:00,101.12,101.13,100.65,100.74,20500.0,58.8203,58.8261,58.5469,58.5993,20500.0
2010-10-19 14:00:00,100.72,100.72,100.25,100.28,42800.0,58.5877,58.5877,58.3143,58.3317,42800.0
2010-10-19 14:10:00,100.26,100.63,100.17,100.37,28500.0,58.3201,58.5353,58.2677,58.3841,28500.0
2010-10-19 14:20:00,100.37,100.49,100.11,100.19,19600.0,58.3841,58.4539,58.2328,58.2794,19600.0
2010-10-19 14:30:00,100.17,100.46,100.17,100.38,18300.0,58.2677,58.4364,58.2677,58.3899,18300.0
2010-10-19 14:40:00,100.42,100.58,100.34,100.53,12300.0,58.4131,58.5062,58.3666,58.4771,12300.0
2010-10-19 14:50:00,100.54,100.78,100.54,100.68,22400.0,58.483,58.6226,58.483,58.5644,22400.0
2010-10-19 15:00:00,100.7,100.72,100.48,100.48,16600.0,58.576,58.5877,58.4481,58.4481,16600.0
2010-10-19 15:10:00,100.46,100.68,100.36,100.64,31200.0,58.4364,58.5644,58.3782,58.5411,31200.0
2010-10-19 15:20:00,100.65,100.7,100.47,100.47,41900.0,58.5469,58.576,58.4422,58.4422,41900.0
2010-10-19 15:30:00,100.5,100.82,100.45,100.8,32500.0,58.4597,58.6458,58.4306,58.6342,32500.0
2010-10-19 15:40:00,100.77,100.86,100.65,100.73,51500.0,58.6167,58.6691,58.5469,58.5935,51500.0
2010-10-19 15:50:00,100.74,100.92,100.69,100.8,133300.0,58.5993,58.704,58.5702,58.6342,133300.0
2010-10-20 09:30:00,100.95,101.19,100.59,100.62,24300.0,58.7214,58.861,58.512,58.5295,24300.0
2010-10-20 09:40:00,100.58,101.07,100.54,100.99,21400.0,58.5062,58.7912,58.483,58.7447,21400.0
2010-10-20 09:50:00,101.02,101.25,101.02,101.18,20900.0,58.7622,58.896,58.7622,58.8552,20900.0
2010-10-20 10:00:00,101.25,101.62,101.2,101.62,17500.0,58.896,59.1112,58.8669,59.1112,17500.0
2010-10-20 10:10:00,101.62,101.95,101.62,101.82,36600.0,59.1112,59.3031,59.1112,59.2275,36600.0
2010-10-20 10:20:00,101.81,102.01,101.74,101.97,21600.0,59.2217,59.338,59.181,59.3148,21600.0
2010-10-20 10:30:00,101.97,102.28,101.93,102.23,30200.0,59.3148,59.4951,59.2915,59.466,30200.0
2010-10-20 10:40:00,102.23,102.53,102.19,102.41,21100.0,59.466,59.6405,59.4427,59.5707,21100.0
2010-10-20 10:50:00,102.43,102.61,102.43,102.56,17600.0,59.5823,59.687,59.5823,59.658,17600.0
2010-10-20 11:00:00,102.58,102.6,102.45,102.45,13800.0,59.6696,59.6812,59.594,59.594,13800.0
2010-10-20 11:10:00,102.49,102.49,102.25,102.35,8600.0,59.6172,59.6172,59.4776,59.5358,8600.0
2010-10-20 11:20:00,102.35,102.57,102.34,102.55,9000.0,59.5358,59.6638,59.53,59.6521,9000.0
2010-10-20 11:30:00,102.58,102.75,102.56,102.61,19500.0,59.6696,59.7685,59.658,59.687,19500.0
2010-10-20 11:40:00,102.63,102.87,102.51,102.86,14000.0,59.6987,59.8383,59.6289,59.8325,14000.0
2010-10-20 11:50:00,102.85,102.85,102.61,102.66,21900.0,59.8267,59.8267,59.687,59.7161,21900.0
2010-10-20 12:00:00,102.67,102.93,102.57,102.86,11500.0,59.7219,59.8732,59.6638,59.8325,11500.0
2010-10-20 12:10:00,102.87,103.15,102.84,103.08,21500.0,59.8383,60.0012,59.8208,59.9604,21500.0
2010-10-20 12:20:00,103.08,103.15,102.89,102.98,11000.0,59.9604,60.0012,59.8499,59.9023,11000.0
2010-10-20 12:30:00,102.98,103.06,102.94,102.95,7100.0,59.9023,59.9488,59.879,59.8848,7100.0
2010-10-20 12:40:00,102.94,102.94,102.78,102.88,7400.0,59.879,59.879,59.7859,59.8441,7400.0
2010-10-20 12:50:00,102.89,102.95,102.81,102.9,7300.0,59.8499,59.8848,59.8034,59.8557,7300.0
2010-10-20 13:00:00,102.9,102.95,102.69,102.73,14100.0,59.8557,59.8848,59.7336,59.7568,14100.0
2010-10-20 13:10:00,102.75,102.89,102.65,102.77,10200.0,59.7685,59.8499,59.7103,59.7801,10200.0
2010-10-20 13:20:00,102.77,103.09,102.77,102.99,8000.0,59.7801,59.9663,59.7801,59.9081,8000.0
2010-10-20 13:30:00,103.02,103.05,102.92,103.0,7700.0,59.9255,59.943,59.8674,59.9139,7700.0
2010-10-20 13:40:00,103.0,103.06,102.89,102.89,15600.0,59.9139,59.9488,59.8499,59.8499,15600.0
2010-10-20 13:50:00,102.89,102.99,102.89,102.9,7800.0,59.8499,59.9081,59.8499,59.8557,7800.0
2010-10-20 14:00:00,102.94,102.99,102.76,102.81,15600.0,59.879,59.9081,59.7743,59.8034,15600.0
2010-10-20 14:10:00,102.82,103.07,102.79,103.02,12000.0,59.8092,59.9546,59.7918,59.9255,12000.0
2010-10-20 14:20:00,103.01,103.16,102.95,103.05,7400.0,59.9197,60.007,59.8848,59.943,7400.0
2010-10-20 14:30:00,103.11,103.2,103.04,103.04,9000.0,59.9779,60.0302,59.9372,59.9372,9000.0
2010-10-20 14:40:00,103.09,103.16,102.94,102.97,8300.0,59.9663,60.007,59.879,59.8965,8300.0
2010-10-20 14:50:00,102.93,103.0,102.9,103.0,9100.0,59.8732,59.9139,59.8557,59.9139,9100.0
2010-10-20 15:00:00,103.0,103.04,102.84,102.9,17300.0,59.9139,59.9372,59.8208,59.8557,17300.0
2010-10-20 15:10:00,102.89,102.92,102.76,102.86,8900.0,59.8499,59.8674,59.7743,59.8325,8900.0
2010-10-20 15:20:00,102.89,102.99,102.86,102.96,10500.0,59.8499,59.9081,59.8325,59.8906,10500.0
2010-10-20 15:30:00,102.96,102.96,102.52,102.52,40700.0,59.8906,59.8906,59.6347,59.6347,40700.0
2010-10-20 15:40:00,102.51,102.84,102.38,102.78,43800.0,59.6289,59.8208,59.5533,59.7859,43800.0
2010-10-20 15:50:00,102.75,102.83,102.27,102.54,106900.0,59.7685,59.815,59.4893,59.6463,106900.0
2010-10-21 09:30:00,103.22,103.51,102.97,103.51,13600.0,60.0419,60.2106,59.8965,60.2106,13600.0
2010-10-21 09:40:00,103.51,103.51,103.11,103.18,8400.0,60.2106,60.2106,59.9779,60.0186,8400.0
2010-10-21 09:50:00,103.14,103.15,102.85,102.9,9700.0,59.9953,60.0012,59.8267,59.8557,9700.0
2010-10-21 10:00:00,102.93,103.36,102.69,103.33,27200.0,59.8732,60.1233,59.7336,60.1059,27200.0
2010-10-21 10:10:00,103.33,103.59,103.23,103.54,14500.0,60.1059,60.2571,60.0477,60.228,14500.0
2010-10-21 10:20:00,103.53,103.57,102.98,103.04,10700.0,60.2222,60.2455,59.9023,59.9372,10700.0
2010-10-21 10:30:00,103.08,103.36,103.08,103.34,4200.0,59.9604,60.1233,59.9604,60.1117,4200.0
2010-10-21 10:40:00,103.39,103.61,103.38,103.49,8600.0,60.1408,60.2687,60.1349,60.1989,8600.0
2010-10-21 10:50:00,103.51,103.6,103.37,103.6,6000.0,60.2106,60.2629,60.1291,60.2629,6000.0
2010-10-21 11:00:00,103.57,103.6,103.32,103.32,5200.0,60.2455,60.2629,60.1,60.1,5200.0
2010-10-21 11:10:00,103.31,103.37,103.11,103.22,8500.0,60.0942,60.1291,59.9779,60.0419,8500.0
2010-10-21 11:20:00,103.26,103.46,103.2,103.42,11100.0,60.0651,60.1815,60.0302,60.1582,11100.0
2010-10-21 11:30:00,103.42,103.42,103.0,103.01,10400.0,60.1582,60.1582,59.9139,59.9197,10400.0
2010-10-21 11:40:00,102.99,103.14,102.79,103.06,8900.0,59.9081,59.9953,59.7918,59.9488,8900.0
2010-10-21 11:50:00,103.04,103.28,103.0,103.28,9100.0,59.9372,60.0768,59.9139,60.0768,9100.0
2010-10-21 12:00:00,103.24,103.32,103.13,103.18,7400.0,60.0535,60.1,59.9895,60.0186,7400.0
2010-10-21 12:10:00,103.14,103.17,102.84,102.98,8800.0,59.9953,60.0128,59.8208,59.9023,8800.0
2010-10-21 12:20:00,102.97,103.01,102.92,103.0,4500.0,59.8965,59.9197,59.8674,59.9139,4500.0
2010-10-21 12:30:00,102.98,103.01,102.76,102.84,7400.0,59.9023,59.9197,59.7743,59.8208,7400.0
2010-10-21 12:40:00,102.82,102.94,102.82,102.87,6500.0,59.8092,59.879,59.8092,59.8383,6500.0
2010-10-21 12:50:00,102.86,103.04,102.86,103.04,3300.0,59.8325,59.9372,59.8325,59.9372,3300.0
2010-10-21 13:00:00,103.05,103.21,103.0,103.1,4700.0,59.943,60.0361,59.9139,59.9721,4700.0
2010-10-21 13:10:00,103.09,103.23,103.09,103.16,2800.0,59.9663,60.0477,59.9663,60.007,2800.0
2010-10-21 13:20:00,103.13,103.13,102.93,103.13,5300.0,59.9895,59.9895,59.8732,59.9895,5300.0
2010-10-21 13:30:00,103.1,103.1,102.82,102.87,7600.0,59.9721,59.9721,59.8092,59.8383,7600.0
2010-10-21 13:40:00,102.88,102.9,102.5,102.57,11700.0,59.8441,59.8557,59.6231,59.6638,11700.0
2010-10-21 13:50:00,102.56,102.66,102.38,102.44,10600.0,59.658,59.7161,59.5533,59.5882,10600.0
2010-10-21 14:00:00,102.34,102.45,102.3,102.4,8400.0,59.53,59.594,59.5067,59.5649,8400.0
2010-10-21 14:10:00,102.39,102.62,102.39,102.57,8000.0,59.5591,59.6929,59.5591,59.6638,8000.0
2010-10-21 14:20:00,102.58,102.67,102.41,102.67,7600.0,59.6696,59.7219,59.5707,59.7219,7600.0
2010-10-21 14:30:00,102.63,102.64,102.41,102.41,17100.0,59.6987,59.7045,59.5707,59.5707,17100.0
2010-10-21 14:40:00,102.41,102.42,102.25,102.26,10200.0,59.5707,59.5765,59.4776,59.4835,10200.0
2010-10-21 14:50:00,102.28,102.49,102.2,102.44,10600.0,59.4951,59.6172,59.4486,59.5882,10600.0
2010-10-21 15:00:00,102.45,102.64,102.45,102.48,9900.0,59.594,59.7045,59.594,59.6114,9900.0
2010-10-21 15:10:00,102.5,102.9,102.43,102.87,16300.0,59.6231,59.8557,59.5823,59.8383,16300.0
2010-10-21 15:20:00,102.82,103.0,102.82,102.96,7400.0,59.8092,59.9139,59.8092,59.8906,7400.0
2010-10-21 15:30:00,103.01,103.05,102.79,102.99,11300.0,59.9197,59.943,59.7918,59.9081,11300.0
2010-10-21 15:40:00,103.0,103.01,102.71,102.86,17000.0,59.9139,59.9197,59.7452,59.8325,17000.0
2010-10-21 15:50:00,102.84,102.9,102.76,102.87,38400.0,59.8208,59.8557,59.7743,59.8383,38400.0
2010-10-22 09:30:00,103.03,103.84,102.83,103.69,20700.0,59.9314,60.4025,59.815,60.3153,20700.0
2010-10-22 09:40:00,103.79,104.0,103.52,104.0,16000.0,60.3734,60.4956,60.2164,60.4956,16000.0
2010-10-22 09:50:00,103.94,103.97,103.7,103.82,16900.0,60.4607,60.4781,60.3211,60.3909,16900.0
2010-10-22 10:00:00,103.85,103.89,103.61,103.72,16100.0,60.4083,60.4316,60.2687,60.3327,16100.0
2010-10-22 10:10:00,103.71,103.73,103.38,103.44,34300.0,60.3269,60.3385,60.1349,60.1698,34300.0
2010-10-22 10:20:00,103.44,103.46,103.27,103.41,13800.0,60.1698,60.1815,60.071,60.1524,13800.0
2010-10-22 10:30:00,103.44,103.48,103.38,103.42,8900.0,60.1698,60.1931,60.1349,60.1582,8900.0
2010-10-22 10:40:00,103.41,103.41,103.22,103.26,7300.0,60.1524,60.1524,60.0419,60.0651,7300.0
2010-10-22 10:50:00,103.25,103.33,103.19,103.23,12800.0,60.0593,60.1059,60.0244,60.0477,12800.0
2010-10-22 11:00:00,103.22,103.34,103.02,103.32,26300.0,60.0419,60.1117,59.9255,60.1,26300.0
2010-10-22 11:10:00,103.33,103.43,103.25,103.43,16900.0,60.1059,60.164,60.0593,60.164,16900.0
2010-10-22 11:20:00,103.43,103.46,103.23,103.23,11200.0,60.164,60.1815,60.0477,60.0477,11200.0
2010-10-22 11:30:00,103.21,103.32,103.05,103.06,14900.0,60.0361,60.1,59.943,59.9488,14900.0
2010-10-22 11:40:00,103.02,103.02,102.75,102.75,8500.0,59.9255,59.9255,59.7685,59.7685,8500.0
2010-10-22 11:50:00,102.79,102.79,102.45,102.45,17400.0,59.7918,59.7918,59.594,59.594,17400.0
2010-10-22 12:00:00,102.44,102.63,102.39,102.44,15800.0,59.5882,59.6987,59.5591,59.5882,15800.0
2010-10-22 12:10:00,102.44,102.5,102.4,102.43,4500.0,59.5882,59.6231,59.5649,59.5823,4500.0
2010-10-22 12:20:00,102.45,102.54,102.35,102.46,14100.0,59.594,59.6463,59.5358,59.5998,14100.0
2010-10-22 12:30:00,102.5,102.61,102.44,102.51,17100.0,59.6231,59.687,59.5882,59.6289,17100.0
2010-10-22 12:40:00,102.51,102.51,102.45,102.46,5800.0,59.6289,59.6289,59.594,59.5998,5800.0
2010-10-22 12:50:00,102.46,102.47,102.33,102.44,4300.0,59.5998,59.6056,59.5242,59.5882,4300.0
2010-10-22 13:00:00,102.43,102.46,102.38,102.43,10500.0,59.5823,59.5998,59.5533,59.5823,10500.0
2010-10-22 13:10:00,102.43,102.5,102.42,102.45,17400.0,59.5823,59.6231,59.5765,59.594,17400.0
2010-10-22 13:20:00,102.46,102.51,102.43,102.47,13300.0,59.5998,59.6289,59.5823,59.6056,13300.0
2010-10-22 13:30:00,102.48,102.5,102.4,102.4,12800.0,59.6114,59.6231,59.5649,59.5649,12800.0
2010-10-22 13:40:00,102.38,102.44,102.37,102.39,10100.0,59.5533,59.5882,59.5474,59.5591,10100.0
2010-10-22 13:50:00,102.4,102.48,102.35,102.47,6700.0,59.5649,59.6114,59.5358,59.6056,6700.0
2010-10-22 14:00:00,102.46,102.59,102.46,102.59,10800.0,59.5998,59.6754,59.5998,59.6754,10800.0
2010-10-22 14:10:00,102.59,102.66,102.59,102.64,15400.0,59.6754,59.7161,59.6754,59.7045,15400.0
2010-10-22 14:20:00,102.64,102.64,102.53,102.61,13900.0,59.7045,59.7045,59.6405,59.687,13900.0
2010-10-22 14:30:00,102.61,102.72,102.58,102.66,16200.0,59.687,59.751,59.6696,59.7161,16200.0
2010-10-22 14:40:00,102.68,102.7,102.61,102.68,12300.0,59.7278,59.7394,59.687,59.7278,12300.0
2010-10-22 14:50:00,102.69,102.71,102.6,102.66,6800.0,59.7336,59.7452,59.6812,59.7161,6800.0
2010-10-22 15:00:00,102.64,102.9,102.59,102.86,18900.0,59.7045,59.8557,59.6754,59.8325,18900.0
2010-10-22 15:10:00,102.86,102.9,102.8,102.86,20300.0,59.8325,59.8557,59.7976,59.8325,20300.0
2010-10-22 15:20:00,102.86,102.93,102.85,102.86,30500.0,59.8325,59.8732,59.8267,59.8325,30500.0
2010-10-22 15:30:00,102.87,102.89,102.79,102.8,26800.0,59.8383,59.8499,59.7918,59.7976,26800.0
2010-10-22 15:40:00,102.8,102.84,102.77,102.84,40100.0,59.7976,59.8208,59.7801,59.8208,40100.0
2010-10-22 15:50:00,102.85,103.08,102.82,103.07,71900.0,59.8267,59.9604,59.8092,59.9546,71900.0
2010-10-25 09:30:00,103.69,103.7,103.24,103.6,10900.0,60.3153,60.3211,60.0535,60.2629,10900.0
2010-10-25 09:40:00,103.69,103.87,103.38,103.4,12600.0,60.3153,60.42,60.1349,60.1466,12600.0
2010-10-25 09:50:00,103.46,103.56,103.18,103.28,20500.0,60.1815,60.2397,60.0186,60.0768,20500.0
2010-10-25 10:00:00,103.4,103.53,103.2,103.23,27900.0,60.1466,60.2222,60.0302,60.0477,27900.0
2010-10-25 10:10:00,103.26,103.37,102.98,103.05,16200.0,60.0651,60.1291,59.9023,59.943,16200.0
2010-10-25 10:20:00,103.03,103.16,103.0,103.06,9200.0,59.9314,60.007,59.9139,59.9488,9200.0
2010-10-25 10:30:00,103.15,103.25,102.74,102.9,28500.0,60.0012,60.0593,59.7627,59.8557,28500.0
2010-10-25 10:40:00,102.87,102.89,102.7,102.82,10100.0,59.8383,59.8499,59.7394,59.8092,10100.0
2010-10-25 10:50:00,102.82,102.82,102.59,102.59,9500.0,59.8092,59.8092,59.6754,59.6754,9500.0
2010-10-25 11:00:00,102.56,102.61,102.38,102.44,12400.0,59.658,59.687,59.5533,59.5882,12400.0
2010-10-25 11:10:00,102.43,102.58,102.33,102.39,24800.0,59.5823,59.6696,59.5242,59.5591,24800.0
2010-10-25 11:20:00,102.43,102.53,102.39,102.53,20500.0,59.5823,59.6405,59.5591,59.6405,20500.0
2010-10-25 11:30:00,102.54,102.58,102.46,102.52,10400.0,59.6463,59.6696,59.5998,59.6347,10400.0
2010-10-25 11:40:00,102.5,102.62,102.49,102.53,9100.0,59.6231,59.6929,59.6172,59.6405,9100.0
2010-10-25 11:50:00,102.51,102.54,102.36,102.38,7800.0,59.6289,59.6463,59.5416,59.5533,7800.0
2010-10-25 12:00:00,102.39,102.41,102.14,102.2,10600.0,59.5591,59.5707,59.4137,59.4486,10600.0
2010-10-25 12:10:00,102.19,102.22,102.13,102.13,9900.0,59.4427,59.4602,59.4078,59.4078,9900.0
2010-10-25 12:20:00,102.1,102.25,102.04,102.17,26500.0,59.3904,59.4776,59.3555,59.4311,26500.0
2010-10-25 12:30:00,102.18,102.26,102.15,102.22,12300.0,59.4369,59.4835,59.4195,59.4602,12300.0
2010-10-25 12:40:00,102.2,102.31,102.18,102.18,11200.0,59.4486,59.5125,59.4369,59.4369,11200.0
2010-10-25 12:50:00,102.2,102.21,102.04,102.04,11400.0,59.4486,59.4544,59.3555,59.3555,11400.0
2010-10-25 13:00:00,102.06,102.24,102.04,102.13,10900.0,59.3671,59.4718,59.3555,59.4078,10900.0
2010-10-25 13:10:00,102.15,102.25,102.12,102.22,15300.0,59.4195,59.4776,59.402,59.4602,15300.0
2010-10-25 13:20:00,102.24,102.3,102.18,102.27,13700.0,59.4718,59.5067,59.4369,59.4893,13700.0
2010-10-25 13:30:00,102.28,102.39,102.26,102.37,17300.0,59.4951,59.5591,59.4835,59.5474,17300.0
2010-10-25 13:40:00,102.38,102.48,102.38,102.42,22400.0,59.5533,59.6114,59.5533,59.5765,22400.0
2010-10-25 13:50:00,102.41,102.42,102.24,102.31,8500.0,59.5707,59.5765,59.4718,59.5125,8500.0
2010-10-25 14:00:00,102.33,102.43,102.31,102.42,11200.0,59.5242,59.5823,59.5125,59.5765,11200.0
2010-10-25 14:10:00,102.42,102.45,102.34,102.36,10200.0,59.5765,59.594,59.53,59.5416,10200.0
2010-10-25 14:20:00,102.35,102.55,102.34,102.55,12000.0,59.5358,59.6521,59.53,59.6521,12000.0
2010-10-25 14:30:00,102.55,102.61,102.34,102.52,19900.0,59.6521,59.687,59.53,59.6347,19900.0
2010-10-25 14:40:00,102.5,102.5,102.39,102.46,11700.0,59.6231,59.6231,59.5591,59.5998,11700.0
2010-10-25 14:50:00,102.46,102.57,102.44,102.52,35300.0,59.5998,59.6638,59.5882,59.6347,35300.0
2010-10-25 15:00:00,102.5,102.68,102.49,102.65,18300.0,59.6231,59.7278,59.6172,59.7103,18300.0
2010-10-25 15:10:00,102.7,102.72,102.47,102.5,21300.0,59.7394,59.751,59.6056,59.6231,21300.0
2010-10-25 15:20:00,102.5,102.76,102.5,102.67,26500.0,59.6231,59.7743,59.6231,59.7219,26500.0
2010-10-25 15:30:00,102.66,102.74,102.37,102.37,34600.0,59.7161,59.7627,59.5474,59.5474,34600.0
2010-10-25 15:40:00,102.37,102.54,102.32,102.43,67400.0,59.5474,59.6463,59.5184,59.5823,67400.0
2010-10-25 15:50:00,102.44,102.49,102.24,102.34,88300.0,59.5882,59.6172,59.4718,59.53,88300.0
2010-10-26 09:30:00,101.32,101.77,101.16,101.63,24900.0,58.9367,59.1984,58.8436,59.117,24900.0
2010-10-26 09:40:00,101.56,101.59,101.26,101.32,16600.0,59.0763,59.0937,58.9018,58.9367,16600.0
2010-10-26 09:50:00,101.27,101.28,101.06,101.21,15000.0,58.9076,58.9134,58.7854,58.8727,15000.0
2010-10-26 10:00:00,101.26,101.32,100.94,101.03,18600.0,58.9018,58.9367,58.7156,58.768,18600.0
2010-10-26 10:10:00,101.04,101.41,101.0,101.41,21500.0,58.7738,58.989,58.7505,58.989,21500.0
2010-10-26 10:20:00,101.41,101.59,101.39,101.43,10700.0,58.989,59.0937,58.9774,59.0007,10700.0
2010-10-26 10:30:00,101.43,101.47,101.09,101.09,12900.0,59.0007,59.0239,58.8029,58.8029,12900.0
2010-10-26 10:40:00,101.08,101.13,100.89,100.91,18800.0,58.7971,58.8261,58.6865,58.6982,18800.0
2010-10-26 10:50:00,100.92,101.16,100.91,101.16,11500.0,58.704,58.8436,58.6982,58.8436,11500.0
2010-10-26 11:00:00,101.16,101.27,100.84,100.86,17900.0,58.8436,58.9076,58.6575,58.6691,17900.0
2010-10-26 11:10:00,100.86,101.04,100.8,101.04,14300.0,58.6691,58.7738,58.6342,58.7738,14300.0
2010-10-26 11:20:00,101.07,101.32,101.05,101.3,11100.0,58.7912,58.9367,58.7796,58.925,11100.0
2010-10-26 11:30:00,101.3,101.32,101.18,101.31,9700.0,58.925,58.9367,58.8552,58.9309,9700.0
2010-10-26 11:40:00,101.29,101.4,101.21,101.4,8600.0,58.9192,58.9832,58.8727,58.9832,8600.0
2010-10-26 11:50:00,101.38,101.5,101.38,101.48,10200.0,58.9716,59.0414,58.9716,59.0297,10200.0
2010-10-26 12:00:00,101.47,101.54,101.42,101.5,9900.0,59.0239,59.0646,58.9948,59.0414,9900.0
2010-10-26 12:10:00,101.51,101.56,101.47,101.47,7000.0,59.0472,59.0763,59.0239,59.0239,7000.0
2010-10-26 12:20:00,101.48,101.51,101.46,101.5,5500.0,59.0297,59.0472,59.0181,59.0414,5500.0
2010-10-26 12:30:00,101.49,101.54,101.41,101.41,10100.0,59.0356,59.0646,58.989,58.989,10100.0
2010-10-26 12:40:00,101.42,101.48,101.37,101.48,6600.0,58.9948,59.0297,58.9658,59.0297,6600.0
2010-10-26 12:50:00,101.49,101.52,101.42,101.51,6800.0,59.0356,59.053,58.9948,59.0472,6800.0
2010-10-26 13:00:00,101.52,101.61,101.52,101.59,8400.0,59.053,59.1054,59.053,59.0937,8400.0
2010-10-26 13:10:00,101.61,101.64,101.47,101.51,7300.0,59.1054,59.1228,59.0239,59.0472,7300.0
2010-10-26 13:20:00,101.48,101.55,101.41,101.43,9000.0,59.0297,59.0705,58.989,59.0007,9000.0
2010-10-26 13:30:00,101.48,101.61,101.44,101.59,7600.0,59.0297,59.1054,59.0065,59.0937,7600.0
2010-10-26 13:40:00,101.59,101.71,101.57,101.62,10600.0,59.0937,59.1635,59.0821,59.1112,10600.0
2010-10-26 13:50:00,101.63,101.72,101.53,101.67,16900.0,59.117,59.1693,59.0588,59.1403,16900.0
2010-10-26 14:00:00,101.65,101.71,101.59,101.59,16600.0,59.1286,59.1635,59.0937,59.0937,16600.0
2010-10-26 14:10:00,101.57,101.66,101.54,101.59,9600.0,59.0821,59.1344,59.0646,59.0937,9600.0
2010-10-26 14:20:00,101.61,101.73,101.59,101.73,11700.0,59.1054,59.1752,59.0937,59.1752,11700.0
2010-10-26 14:30:00,101.7,101.73,101.53,101.68,19600.0,59.1577,59.1752,59.0588,59.1461,19600.0
2010-10-26 14:40:00,101.67,101.7,101.57,101.67,15800.0,59.1403,59.1577,59.0821,59.1403,15800.0
2010-10-26 14:50:00,101.66,101.79,101.64,101.67,10700.0,59.1344,59.2101,59.1228,59.1403,10700.0
2010-10-26 15:00:00,101.67,101.7,101.6,101.6,12600.0,59.1403,59.1577,59.0995,59.0995,12600.0
2010-10-26 15:10:00,101.63,101.74,101.56,101.73,19000.0,59.117,59.181,59.0763,59.1752,19000.0
2010-10-26 15:20:00,101.73,101.85,101.67,101.72,17900.0,59.1752,59.245,59.1403,59.1693,17900.0
2010-10-26 15:30:00,101.7,101.75,101.61,101.63,18700.0,59.1577,59.1868,59.1054,59.117,18700.0
2010-10-26 15:40:00,101.65,101.67,101.5,101.54,35500.0,59.1286,59.1403,59.0414,59.0646,35500.0
2010-10-26 15:50:00,101.56,101.62,101.44,101.51,79200.0,59.0763,59.1112,59.0065,59.0472,79200.0
2010-10-27 09:30:00,100.78,101.56,100.78,101.21,25800.0,58.6226,59.0763,58.6226,58.8727,25800.0
2010-10-27 09:40:00,101.22,101.39,101.0,101.19,21500.0,58.8785,58.9774,58.7505,58.861,21500.0
2010-10-27 09:50:00,101.21,101.27,101.14,101.17,18700.0,58.8727,58.9076,58.832,58.8494,18700.0
2010-10-27 10:00:00,101.21,101.33,100.95,100.96,8000.0,58.8727,58.9425,58.7214,58.7273,8000.0
2010-10-27 10:10:00,101.01,101.15,100.66,100.66,15200.0,58.7563,58.8378,58.5528,58.5528,15200.0
2010-10-27 10:20:00,100.71,100.76,100.44,100.51,9900.0,58.5818,58.6109,58.4248,58.4655,9900.0
2010-10-27 10:30:00,100.52,100.58,100.41,100.5,14600.0,58.4713,58.5062,58.4073,58.4597,14600.0
2010-10-27 10:40:00,100.47,100.78,100.45,100.64,12200.0,58.4422,58.6226,58.4306,58.5411,12200.0
2010-10-27 10:50:00,100.62,100.68,100.43,100.43,12000.0,58.5295,58.5644,58.419,58.419,12000.0
2010-10-27 11:00:00,100.47,100.5,100.32,100.33,9000.0,58.4422,58.4597,58.355,58.3608,9000.0
2010-10-27 11:10:00,100.33,100.41,100.21,100.41,7000.0,58.3608,58.4073,58.291,58.4073,7000.0
2010-10-27 11:20:00,100.41,100.42,100.23,100.26,12200.0,58.4073,58.4131,58.3026,58.3201,12200.0
2010-10-27 11:30:00,100.27,100.37,100.18,100.33,10100.0,58.3259,58.3841,58.2735,58.3608,10100.0
2010-10-27 11:40:00,100.34,100.39,100.26,100.35,4800.0,58.3666,58.3957,58.3201,58.3724,4800.0
2010-10-27 11:50:00,100.35,100.44,100.31,100.32,5700.0,58.3724,58.4248,58.3492,58.355,5700.0
2010-10-27 12:00:00,100.32,100.38,100.3,100.35,23200.0,58.355,58.3899,58.3433,58.3724,23200.0
2010-10-27 12:10:00,100.31,100.35,100.18,100.21,6000.0,58.3492,58.3724,58.2735,58.291,6000.0
2010-10-27 12:20:00,100.19,100.23,100.1,100.15,5200.0,58.2794,58.3026,58.227,58.2561,5200.0
2010-10-27 12:30:00,100.16,100.2,100.07,100.18,8700.0,58.2619,58.2852,58.2096,58.2735,8700.0
2010-10-27 12:40:00,100.17,100.22,100.1,100.2,9100.0,58.2677,58.2968,58.227,58.2852,9100.0
2010-10-27 12:50:00,100.21,100.22,100.1,100.1,8500.0,58.291,58.2968,58.227,58.227,8500.0
2010-10-27 13:00:00,100.1,100.23,100.1,100.17,4200.0,58.227,58.3026,58.227,58.2677,4200.0
2010-10-27 13:10:00,100.15,100.18,99.95,100.02,13900.0,58.2561,58.2735,58.1398,58.1805,13900.0
2010-10-27 13:20:00,100.02,100.02,99.8,99.94,10900.0,58.1805,58.1805,58.0525,58.1339,10900.0
2010-10-27 13:30:00,99.94,99.96,99.79,99.79,32200.0,58.1339,58.1456,58.0467,58.0467,32200.0
2010-10-27 13:40:00,99.79,99.82,99.75,99.81,12100.0,58.0467,58.0641,58.0234,58.0583,12100.0
2010-10-27 13:50:00,99.82,100.01,99.82,100.0,11000.0,58.0641,58.1747,58.0641,58.1688,11000.0
2010-10-27 14:00:00,100.0,100.03,99.96,100.0,14600.0,58.1688,58.1863,58.1456,58.1688,14600.0
2010-10-27 14:10:00,100.0,100.0,99.88,99.91,16700.0,58.1688,58.1688,58.099,58.1165,16700.0
2010-10-27 14:20:00,99.9,99.93,99.81,99.83,13500.0,58.1107,58.1281,58.0583,58.07,13500.0
2010-10-27 14:30:00,99.83,100.03,99.81,100.0,22700.0,58.07,58.1863,58.0583,58.1688,22700.0
2010-10-27 14:40:00,100.0,100.05,99.91,99.93,23300.0,58.1688,58.1979,58.1165,58.1281,23300.0
2010-10-27 14:50:00,99.91,100.04,99.89,99.89,12600.0,58.1165,58.1921,58.1049,58.1049,12600.0
2010-10-27 15:00:00,99.9,99.98,99.86,99.88,182100.0,58.1107,58.1572,58.0874,58.099,182100.0
2010-10-27 15:10:00,99.86,99.95,99.81,99.92,18400.0,58.0874,58.1398,58.0583,58.1223,18400.0
2010-10-27 15:20:00,99.96,100.12,99.9,99.99,33100.0,58.1456,58.2386,58.1107,58.163,33100.0
2010-10-27 15:30:00,99.99,100.14,99.99,100.08,83900.0,58.163,58.2503,58.163,58.2154,83900.0
2010-10-27 15:40:00,100.06,100.14,99.98,100.09,53800.0,58.2037,58.2503,58.1572,58.2212,53800.0
2010-10-27 15:50:00,100.1,100.17,100.05,100.06,219500.0,58.227,58.2677,58.1979,58.2037,219500.0
2010-10-28 09:30:00,100.56,100.98,100.28,100.6,44700.0,58.4946,58.7389,58.3317,58.5179,44700.0
2010-10-28 09:40:00,100.66,100.98,100.66,100.83,15400.0,58.5528,58.7389,58.5528,58.6516,15400.0
2010-10-28 09:50:00,100.83,101.02,100.78,100.79,42200.0,58.6516,58.7622,58.6226,58.6284,42200.0
2010-10-28 10:00:00,100.82,100.95,100.72,100.74,16800.0,58.6458,58.7214,58.5877,58.5993,16800.0
2010-10-28 10:10:00,100.71,100.74,100.51,100.61,12400.0,58.5818,58.5993,58.4655,58.5237,12400.0
2010-10-28 10:20:00,100.59,100.66,100.45,100.51,22200.0,58.512,58.5528,58.4306,58.4655,22200.0
2010-10-28 10:30:00,100.5,100.64,100.4,100.46,24000.0,58.4597,58.5411,58.4015,58.4364,24000.0
2010-10-28 10:40:00,100.53,100.6,100.43,100.5,10000.0,58.4771,58.5179,58.419,58.4597,10000.0
2010-10-28 10:50:00,100.48,100.51,100.21,100.31,9900.0,58.4481,58.4655,58.291,58.3492,9900.0
2010-10-28 11:00:00,100.32,100.55,100.29,100.5,12200.0,58.355,58.4888,58.3375,58.4597,12200.0
2010-10-28 11:10:00,100.52,100.63,100.44,100.5,14400.0,58.4713,58.5353,58.4248,58.4597,14400.0
2010-10-28 11:20:00,100.48,100.58,100.42,100.46,5600.0,58.4481,58.5062,58.4131,58.4364,5600.0
2010-10-28 11:30:00,100.42,100.44,100.34,100.34,8300.0,58.4131,58.4248,58.3666,58.3666,8300.0
2010-10-28 11:40:00,100.29,100.32,100.14,100.15,7600.0,58.3375,58.355,58.2503,58.2561,7600.0
2010-10-28 11:50:00,100.13,100.16,99.92,99.95,7000.0,58.2445,58.2619,58.1223,58.1398,7000.0
2010-10-28 12:00:00,99.93,99.93,99.65,99.66,17200.0,58.1281,58.1281,57.9652,57.9711,17200.0
2010-10-28 12:10:00,99.64,99.64,99.4,99.47,21000.0,57.9594,57.9594,57.8198,57.8605,21000.0
2010-10-28 12:20:00,99.45,99.46,98.97,99.0,54300.0,57.8489,57.8547,57.5697,57.5872,54300.0
2010-10-28 12:30:00,99.0,99.0,98.85,98.88,38300.0,57.5872,57.5872,57.4999,57.5173,38300.0
2010-10-28 12:40:00,98.87,99.0,98.82,98.99,50100.0,57.5115,57.5872,57.4824,57.5813,50100.0
2010-10-28 12:50:00,98.99,99.21,98.99,99.14,21500.0,57.5813,57.7093,57.5813,57.6686,21500.0
2010-10-28 13:00:00,99.16,99.36,99.07,99.3,16700.0,57.6802,57.7966,57.6279,57.7617,16700.0
2010-10-28 13:10:00,99.29,99.45,99.29,99.4,27000.0,57.7558,57.8489,57.7558,57.8198,27000.0
2010-10-28 13:20:00,99.42,99.42,99.15,99.22,25500.0,57.8315,57.8315,57.6744,57.7151,25500.0
2010-10-28 13:30:00,99.23,99.34,99.22,99.29,14100.0,57.7209,57.7849,57.7151,57.7558,14100.0
2010-10-28 13:40:00,99.3,99.31,99.18,99.24,17400.0,57.7617,57.7675,57.6919,57.7268,17400.0
2010-10-28 13:50:00,99.2,99.24,99.15,99.15,10500.0,57.7035,57.7268,57.6744,57.6744,10500.0
2010-10-28 14:00:00,99.15,99.36,99.13,99.35,14500.0,57.6744,57.7966,57.6628,57.7907,14500.0
2010-10-28 14:10:00,99.36,99.46,99.23,99.25,8900.0,57.7966,57.8547,57.7209,57.7326,8900.0
2010-10-28 14:20:00,99.23,99.28,99.1,99.21,9400.0,57.7209,57.75,57.6453,57.7093,9400.0
2010-10-28 14:30:00,99.19,99.31,99.12,99.31,14300.0,57.6977,57.7675,57.657,57.7675,14300.0
2010-10-28 14:40:00,99.31,99.62,99.24,99.61,16600.0,57.7675,57.9478,57.7268,57.942,16600.0
2010-10-28 14:50:00,99.62,99.7,99.54,99.64,9700.0,57.9478,57.9943,57.9013,57.9594,9700.0
2010-10-28 15:00:00,99.64,99.78,99.64,99.75,10100.0,57.9594,58.0409,57.9594,58.0234,10100.0
2010-10-28 15:10:00,99.72,99.74,99.55,99.59,10400.0,58.006,58.0176,57.9071,57.9303,10400.0
2010-10-28 15:20:00,99.61,99.71,99.55,99.66,18400.0,57.942,58.0002,57.9071,57.9711,18400.0
2010-10-28 15:30:00,99.7,99.9,99.64,99.83,18900.0,57.9943,58.1107,57.9594,58.07,18900.0
2010-10-28 15:40:00,99.86,99.97,99.76,99.94,38600.0,58.0874,58.1514,58.0292,58.1339,38600.0
2010-10-28 15:50:00,99.94,99.98,99.82,99.87,52600.0,58.1339,58.1572,58.0641,58.0932,52600.0
2010-10-29 09:30:00,99.86,100.18,99.62,99.84,19600.0,58.0874,58.2735,57.9478,58.0758,19600.0
2010-10-29 09:40:00,99.9,100.11,99.83,99.91,58400.0,58.1107,58.2328,58.07,58.1165,58400.0
2010-10-29 09:50:00,99.91,100.08,99.83,100.0,22100.0,58.1165,58.2154,58.07,58.1688,22100.0
2010-10-29 10:00:00,100.04,100.13,99.94,100.06,21700.0,58.1921,58.2445,58.1339,58.2037,21700.0
2010-10-29 10:10:00,100.07,100.18,99.99,100.11,28000.0,58.2096,58.2735,58.163,58.2328,28000.0
2010-10-29 10:20:00,100.11,100.13,100.0,100.09,17100.0,58.2328,58.2445,58.1688,58.2212,17100.0
2010-10-29 10:30:00,100.09,100.09,99.93,99.96,8600.0,58.2212,58.2212,58.1281,58.1456,8600.0
2010-10-29 10:40:00,100.0,100.05,99.85,99.97,14500.0,58.1688,58.1979,58.0816,58.1514,14500.0
2010-10-29 10:50:00,99.96,100.03,99.87,99.97,33200.0,58.1456,58.1863,58.0932,58.1514,33200.0
2010-10-29 11:00:00,99.99,100.0,99.89,99.94,14800.0,58.163,58.1688,58.1049,58.1339,14800.0
2010-10-29 11:10:00,99.95,100.01,99.86,100.0,7700.0,58.1398,58.1747,58.0874,58.1688,7700.0
2010-10-29 11:20:00,99.99,100.05,99.9,99.92,39100.0,58.163,58.1979,58.1107,58.1223,39100.0
2010-10-29 11:30:00,99.91,100.0,99.79,99.96,18700.0,58.1165,58.1688,58.0467,58.1456,18700.0
2010-10-29 11:40:00,99.93,99.97,99.8,99.87,14500.0,58.1281,58.1514,58.0525,58.0932,14500.0
2010-10-29 11:50:00,99.85,99.95,99.8,99.89,13200.0,58.0816,58.1398,58.0525,58.1049,13200.0
2010-10-29 12:00:00,99.9,99.94,99.83,99.87,14700.0,58.1107,58.1339,58.07,58.0932,14700.0
2010-10-29 12:10:00,99.85,99.92,99.83,99.9,12500.0,58.0816,58.1223,58.07,58.1107,12500.0
2010-10-29 12:20:00,99.9,99.93,99.85,99.87,24500.0,58.1107,58.1281,58.0816,58.0932,24500.0
2010-10-29 12:30:00,99.88,99.96,99.86,99.9,17000.0,58.099,58.1456,58.0874,58.1107,17000.0
2010-10-29 12:40:00,99.91,99.95,99.86,99.86,13700.0,58.1165,58.1398,58.0874,58.0874,13700.0
2010-10-29 12:50:00,99.86,99.93,99.85,99.9,4700.0,58.0874,58.1281,58.0816,58.1107,4700.0
2010-10-29 13:00:00,99.91,99.94,99.87,99.87,10900.0,58.1165,58.1339,58.0932,58.0932,10900.0
2010-10-29 13:10:00,99.89,99.91,99.84,99.9,5600.0,58.1049,58.1165,58.0758,58.1107,5600.0
2010-10-29 13:20:00,99.91,99.92,99.87,99.89,9300.0,58.1165,58.1223,58.0932,58.1049,9300.0
2010-10-29 13:30:00,99.9,99.93,99.87,99.88,16400.0,58.1107,58.1281,58.0932,58.099,16400.0
2010-10-29 13:40:00,99.9,99.92,99.85,99.88,18400.0,58.1107,58.1223,58.0816,58.099,18400.0
2010-10-29 13:50:00,99.88,99.92,99.84,99.9,18500.0,58.099,58.1223,58.0758,58.1107,18500.0
2010-10-29 14:00:00,99.87,99.9,99.77,99.85,17900.0,58.0932,58.1107,58.0351,58.0816,17900.0
2010-10-29 14:10:00,99.85,99.91,99.84,99.89,17300.0,58.0816,58.1165,58.0758,58.1049,17300.0
2010-10-29 14:20:00,99.9,99.92,99.82,99.86,26700.0,58.1107,58.1223,58.0641,58.0874,26700.0
2010-10-29 14:30:00,99.85,99.88,99.74,99.79,17400.0,58.0816,58.099,58.0176,58.0467,17400.0
2010-10-29 14:40:00,99.75,99.8,99.67,99.68,23900.0,58.0234,58.0525,57.9769,57.9827,23900.0
2010-10-29 14:50:00,99.68,99.74,99.57,99.57,42500.0,57.9827,58.0176,57.9187,57.9187,42500.0
2010-10-29 15:00:00,99.57,99.62,99.53,99.62,23200.0,57.9187,57.9478,57.8954,57.9478,23200.0
2010-10-29 15:10:00,99.61,99.64,99.58,99.62,13500.0,57.942,57.9594,57.9245,57.9478,13500.0
2010-10-29 15:20:00,99.62,99.7,99.59,99.69,18000.0,57.9478,57.9943,57.9303,57.9885,18000.0
2010-10-29 15:30:00,99.7,99.78,99.66,99.78,21400.0,57.9943,58.0409,57.9711,58.0409,21400.0
2010-10-29 15:40:00,99.76,99.83,99.6,99.6,48300.0,58.0292,58.07,57.9362,57.9362,48300.0
2010-10-29 15:50:00,99.6,99.62,99.19,99.26,211500.0,57.9362,57.9478,57.6977,57.7384,211500.0
2010-11-01 09:30:00,100.0,101.13,99.94,100.99,68700.0,58.1688,58.8261,58.1339,58.7447,68700.0
2010-11-01 09:40:00,100.99,101.49,100.98,101.47,30600.0,58.7447,59.0356,58.7389,59.0239,30600.0
2010-11-01 09:50:00,101.49,101.74,101.49,101.59,41900.0,59.0356,59.181,59.0356,59.0937,41900.0
2010-11-01 10:00:00,101.62,102.07,101.6,101.88,30400.0,59.1112,59.3729,59.0995,59.2624,30400.0
2010-11-01 10:10:00,101.92,102.53,101.89,102.53,21700.0,59.2857,59.6405,59.2682,59.6405,21700.0
2010-11-01 10:20:00,102.52,102.74,102.42,102.69,32800.0,59.6347,59.7627,59.5765,59.7336,32800.0
2010-11-01 10:30:00,102.7,102.86,102.56,102.82,27400.0,59.7394,59.8325,59.658,59.8092,27400.0
2010-11-01 10:40:00,102.81,102.91,102.69,102.82,31600.0,59.8034,59.8616,59.7336,59.8092,31600.0
2010-11-01 10:50:00,102.78,102.98,102.62,102.63,18400.0,59.7859,59.9023,59.6929,59.6987,18400.0
2010-11-01 11:00:00,102.6,102.71,102.4,102.66,24200.0,59.6812,59.7452,59.5649,59.7161,24200.0
2010-11-01 11:10:00,102.66,102.76,102.38,102.55,28900.0,59.7161,59.7743,59.5533,59.6521,28900.0
2010-11-01 11:20:00,102.57,102.79,102.57,102.69,27500.0,59.6638,59.7918,59.6638,59.7336,27500.0
2010-11-01 11:30:00,102.68,102.69,102.44,102.54,23000.0,59.7278,59.7336,59.5882,59.6463,23000.0
2010-11-01 11:40:00,102.56,102.58,102.38,102.54,26700.0,59.658,59.6696,59.5533,59.6463,26700.0
2010-11-01 11:50:00,102.54,102.63,102.46,102.6,17700.0,59.6463,59.6987,59.5998,59.6812,17700.0
2010-11-01 12:00:00,102.6,102.68,102.43,102.56,21100.0,59.6812,59.7278,59.5823,59.658,21100.0
2010-11-01 12:10:00,102.55,102.64,102.53,102.57,12600.0,59.6521,59.7045,59.6405,59.6638,12600.0
2010-11-01 12:20:00,102.53,102.65,102.5,102.61,15400.0,59.6405,59.7103,59.6231,59.687,15400.0
2010-11-01 12:30:00,102.6,102.6,102.39,102.43,22200.0,59.6812,59.6812,59.5591,59.5823,22200.0
2010-11-01 12:40:00,102.44,102.48,102.35,102.41,9100.0,59.5882,59.6114,59.5358,59.5707,9100.0
2010-11-01 12:50:00,102.38,102.5,102.35,102.5,11500.0,59.5533,59.6231,59.5358,59.6231,11500.0
2010-11-01 13:00:00,102.49,102.55,102.29,102.37,18300.0,59.6172,59.6521,59.5009,59.5474,18300.0
2010-11-01 13:10:00,102.39,102.44,102.32,102.43,11900.0,59.5591,59.5882,59.5184,59.5823,11900.0
2010-11-01 13:20:00,102.44,102.44,102.34,102.43,7800.0,59.5882,59.5882,59.53,59.5823,7800.0
2010-11-01 13:30:00,102.48,102.65,102.44,102.6,12800.0,59.6114,59.7103,59.5882,59.6812,12800.0
2010-11-01 13:40:00,102.59,102.92,102.59,102.92,16200.0,59.6754,59.8674,59.6754,59.8674,16200.0
2010-11-01 13:50:00,102.92,102.99,102.87,102.91,10700.0,59.8674,59.9081,59.8383,59.8616,10700.0
2010-11-01 14:00:00,102.9,102.92,102.77,102.87,15100.0,59.8557,59.8674,59.7801,59.8383,15100.0
2010-11-01 14:10:00,102.86,102.86,102.74,102.82,10400.0,59.8325,59.8325,59.7627,59.8092,10400.0
2010-11-01 14:20:00,102.8,102.87,102.74,102.77,20700.0,59.7976,59.8383,59.7627,59.7801,20700.0
2010-11-01 14:30:00,102.75,102.76,102.56,102.59,14200.0,59.7685,59.7743,59.658,59.6754,14200.0
2010-11-01 14:40:00,102.58,102.66,102.49,102.59,20500.0,59.6696,59.7161,59.6172,59.6754,20500.0
2010-11-01 14:50:00,102.6,102.74,102.58,102.7,21600.0,59.6812,59.7627,59.6696,59.7394,21600.0
2010-11-01 15:00:00,102.7,102.7,102.32,102.38,38500.0,59.7394,59.7394,59.5184,59.5533,38500.0
2010-11-01 15:10:00,102.4,102.41,102.1,102.1,25900.0,59.5649,59.5707,59.3904,59.3904,25900.0
2010-11-01 15:20:00,102.04,102.3,102.04,102.25,24700.0,59.3555,59.5067,59.3555,59.4776,24700.0
2010-11-01 15:30:00,102.24,102.27,102.12,102.17,35900.0,59.4718,59.4893,59.402,59.4311,35900.0
2010-11-01 15:40:00,102.17,102.51,102.17,102.51,51200.0,59.4311,59.6289,59.4311,59.6289,51200.0
2010-11-01 15:50:00,102.52,102.69,102.5,102.6,84800.0,59.6347,59.7336,59.6231,59.6812,84800.0
2010-11-02 09:30:00,103.3,103.74,103.04,103.33,13200.0,60.0884,60.3444,59.9372,60.1059,13200.0
2010-11-02 09:40:00,103.42,103.65,103.25,103.38,11000.0,60.1582,60.292,60.0593,60.1349,11000.0
2010-11-02 09:50:00,103.38,103.56,103.35,103.48,15300.0,60.1349,60.2397,60.1175,60.1931,15300.0
2010-11-02 10:00:00,103.46,103.58,103.39,103.46,17400.0,60.1815,60.2513,60.1408,60.1815,17400.0
2010-11-02 10:10:00,103.46,103.46,103.19,103.3,12200.0,60.1815,60.1815,60.0244,60.0884,12200.0
2010-11-02 10:20:00,103.28,103.42,103.26,103.4,10600.0,60.0768,60.1582,60.0651,60.1466,10600.0
2010-11-02 10:30:00,103.35,103.37,103.2,103.25,16600.0,60.1175,60.1291,60.0302,60.0593,16600.0
2010-11-02 10:40:00,103.24,103.29,103.17,103.21,17600.0,60.0535,60.0826,60.0128,60.0361,17600.0
2010-11-02 10:50:00,103.21,103.33,103.14,103.27,12400.0,60.0361,60.1059,59.9953,60.071,12400.0
2010-11-02 11:00:00,103.25,103.29,103.21,103.24,18400.0,60.0593,60.0826,60.0361,60.0535,18400.0
2010-11-02 11:10:00,103.23,103.25,103.09,103.17,17600.0,60.0477,60.0593,59.9663,60.0128,17600.0
2010-11-02 11:20:00,103.16,103.24,103.15,103.22,5300.0,60.007,60.0535,60.0012,60.0419,5300.0
2010-11-02 11:30:00,103.22,103.27,103.21,103.24,12100.0,60.0419,60.071,60.0361,60.0535,12100.0
2010-11-02 11:40:00,103.23,103.27,103.2,103.23,16200.0,60.0477,60.071,60.0302,60.0477,16200.0
2010-11-02 11:50:00,103.25,103.27,103.2,103.25,14800.0,60.0593,60.071,60.0302,60.0593,14800.0
2010-11-02 12:00:00,103.27,103.27,103.2,103.21,10600.0,60.071,60.071,60.0302,60.0361,10600.0
2010-11-02 12:10:00,103.22,103.27,103.19,103.19,5900.0,60.0419,60.071,60.0244,60.0244,5900.0
2010-11-02 12:20:00,103.2,103.22,103.15,103.21,9700.0,60.0302,60.0419,60.0012,60.0361,9700.0
2010-11-02 12:30:00,103.21,103.27,103.2,103.24,12900.0,60.0361,60.071,60.0302,60.0535,12900.0
2010-11-02 12:40:00,103.24,103.3,103.22,103.3,11900.0,60.0535,60.0884,60.0419,60.0884,11900.0
2010-11-02 12:50:00,103.3,103.3,103.21,103.27,10800.0,60.0884,60.0884,60.0361,60.071,10800.0
2010-11-02 13:00:00,103.29,103.42,103.28,103.39,4100.0,60.0826,60.1582,60.0768,60.1408,4100.0
2010-11-02 13:10:00,103.42,103.42,103.32,103.33,4700.0,60.1582,60.1582,60.1,60.1059,4700.0
2010-11-02 13:20:00,103.31,103.38,103.28,103.36,5500.0,60.0942,60.1349,60.0768,60.1233,5500.0
2010-11-02 13:30:00,103.36,103.44,103.35,103.43,8300.0,60.1233,60.1698,60.1175,60.164,8300.0
2010-11-02 13:40:00,103.43,103.54,103.43,103.5,18800.0,60.164,60.228,60.164,60.2047,18800.0
2010-11-02 13:50:00,103.51,103.58,103.49,103.58,15400.0,60.2106,60.2513,60.1989,60.2513,15400.0
2010-11-02 14:00:00,103.56,103.69,103.55,103.63,8900.0,60.2397,60.3153,60.2338,60.2804,8900.0
2010-11-02 14:10:00,103.61,103.64,103.56,103.62,10100.0,60.2687,60.2862,60.2397,60.2746,10100.0
2010-11-02 14:20:00,103.61,103.67,103.55,103.65,15100.0,60.2687,60.3036,60.2338,60.292,15100.0
2010-11-02 14:30:00,103.65,103.7,103.6,103.68,10800.0,60.292,60.3211,60.2629,60.3095,10800.0
2010-11-02 14:40:00,103.68,103.7,103.59,103.62,12800.0,60.3095,60.3211,60.2571,60.2746,12800.0
2010-11-02 14:50:00,103.6,103.7,103.5,103.52,16200.0,60.2629,60.3211,60.2047,60.2164,16200.0
2010-11-02 15:00:00,103.49,103.56,103.44,103.54,13900.0,60.1989,60.2397,60.1698,60.228,13900.0
2010-11-02 15:10:00,103.52,103.65,103.48,103.59,9700.0,60.2164,60.292,60.1931,60.2571,9700.0
2010-11-02 15:20:00,103.58,103.58,103.46,103.47,11800.0,60.2513,60.2513,60.1815,60.1873,11800.0
2010-11-02 15:30:00,103.49,103.51,103.33,103.34,18700.0,60.1989,60.2106,60.1059,60.1117,18700.0
2010-11-02 15:40:00,103.33,103.34,103.18,103.29,35500.0,60.1059,60.1117,60.0186,60.0826,35500.0
2010-11-02 15:50:00,103.29,103.42,103.28,103.41,60600.0,60.0826,60.1582,60.0768,60.1524,60600.0
2010-11-03 09:30:00,103.87,103.87,103.07,103.07,13600.0,60.42,60.42,59.9546,59.9546,13600.0
2010-11-03 09:40:00,103.07,103.11,102.66,102.71,18700.0,59.9546,59.9779,59.7161,59.7452,18700.0
2010-11-03 09:50:00,102.75,102.81,102.67,102.73,8200.0,59.7685,59.8034,59.7219,59.7568,8200.0
2010-11-03 10:00:00,102.74,102.81,102.61,102.68,15300.0,59.7627,59.8034,59.687,59.7278,15300.0
2010-11-03 10:10:00,102.68,102.97,102.68,102.86,7900.0,59.7278,59.8965,59.7278,59.8325,7900.0
2010-11-03 10:20:00,102.93,102.98,102.82,102.89,5400.0,59.8732,59.9023,59.8092,59.8499,5400.0
2010-11-03 10:30:00,102.9,102.98,102.81,102.93,5500.0,59.8557,59.9023,59.8034,59.8732,5500.0
2010-11-03 10:40:00,102.92,102.94,102.77,102.84,10400.0,59.8674,59.879,59.7801,59.8208,10400.0
2010-11-03 10:50:00,102.81,103.02,102.81,102.9,10100.0,59.8034,59.9255,59.8034,59.8557,10100.0
2010-11-03 11:00:00,102.92,103.02,102.77,102.97,7300.0,59.8674,59.9255,59.7801,59.8965,7300.0
2010-11-03 11:10:00,102.97,103.0,102.79,102.8,14000.0,59.8965,59.9139,59.7918,59.7976,14000.0
2010-11-03 11:20:00,102.83,102.96,102.83,102.94,6300.0,59.815,59.8906,59.815,59.879,6300.0
2010-11-03 11:30:00,102.89,103.04,102.89,102.99,4200.0,59.8499,59.9372,59.8499,59.9081,4200.0
2010-11-03 11:40:00,103.04,103.09,102.85,102.94,4800.0,59.9372,59.9663,59.8267,59.879,4800.0
2010-11-03 11:50:00,102.93,102.93,102.71,102.76,5600.0,59.8732,59.8732,59.7452,59.7743,5600.0
2010-11-03 12:00:00,102.76,102.76,102.55,102.66,9700.0,59.7743,59.7743,59.6521,59.7161,9700.0
2010-11-03 12:10:00,102.63,102.67,102.54,102.56,10700.0,59.6987,59.7219,59.6463,59.658,10700.0
2010-11-03 12:20:00,102.55,102.59,102.41,102.47,5900.0,59.6521,59.6754,59.5707,59.6056,5900.0
2010-11-03 12:30:00,102.47,102.53,102.36,102.43,5600.0,59.6056,59.6405,59.5416,59.5823,5600.0
2010-11-03 12:40:00,102.46,102.51,102.4,102.44,7200.0,59.5998,59.6289,59.5649,59.5882,7200.0
2010-11-03 12:50:00,102.46,102.51,102.41,102.41,4700.0,59.5998,59.6289,59.5707,59.5707,4700.0
2010-11-03 13:00:00,102.44,102.56,102.41,102.52,5600.0,59.5882,59.658,59.5707,59.6347,5600.0
2010-11-03 13:10:00,102.49,102.57,102.46,102.54,12800.0,59.6172,59.6638,59.5998,59.6463,12800.0
2010-11-03 13:20:00,102.52,102.58,102.42,102.42,7700.0,59.6347,59.6696,59.5765,59.5765,7700.0
2010-11-03 13:30:00,102.45,102.62,102.45,102.61,25000.0,59.594,59.6929,59.594,59.687,25000.0
2010-11-03 13:40:00,102.59,102.66,102.58,102.65,4000.0,59.6754,59.7161,59.6696,59.7103,4000.0
2010-11-03 13:50:00,102.65,102.67,102.6,102.61,4200.0,59.7103,59.7219,59.6812,59.687,4200.0
2010-11-03 14:00:00,102.61,102.7,102.54,102.63,14000.0,59.687,59.7394,59.6463,59.6987,14000.0
2010-11-03 14:10:00,102.6,103.87,102.26,102.65,21700.0,59.6812,60.42,59.4835,59.7103,21700.0
2010-11-03 14:20:00,102.67,102.8,101.94,102.13,54400.0,59.7219,59.7976,59.2973,59.4078,54400.0
2010-11-03 14:30:00,102.11,102.32,101.75,102.19,17900.0,59.3962,59.5184,59.1868,59.4427,17900.0
2010-11-03 14:40:00,102.14,102.34,102.11,102.33,25500.0,59.4137,59.53,59.3962,59.5242,25500.0
2010-11-03 14:50:00,102.38,102.61,102.33,102.54,49900.0,59.5533,59.687,59.5242,59.6463,49900.0
2010-11-03 15:00:00,102.41,102.75,102.39,102.73,20900.0,59.5707,59.7685,59.5591,59.7568,20900.0
2010-11-03 15:10:00,102.71,102.75,102.61,102.67,15200.0,59.7452,59.7685,59.687,59.7219,15200.0
2010-11-03 15:20:00,102.67,102.69,102.41,102.42,20700.0,59.7219,59.7336,59.5707,59.5765,20700.0
2010-11-03 15:30:00,102.42,102.46,102.24,102.38,24700.0,59.5765,59.5998,59.4718,59.5533,24700.0
2010-11-03 15:40:00,102.36,102.4,102.29,102.32,31700.0,59.5416,59.5649,59.5009,59.5184,31700.0
2010-11-03 15:50:00,102.32,102.36,102.09,102.1,221900.0,59.5184,59.5416,59.3846,59.3904,221900.0
2010-11-04 09:30:00,103.21,103.47,102.54,102.65,39600.0,60.0361,60.1873,59.6463,59.7103,39600.0
2010-11-04 09:40:00,102.65,103.13,102.63,102.92,21400.0,59.7103,59.9895,59.6987,59.8674,21400.0
2010-11-04 09:50:00,102.93,103.24,102.93,103.21,16600.0,59.8732,60.0535,59.8732,60.0361,16600.0
2010-11-04 10:00:00,103.23,103.32,103.11,103.11,14200.0,60.0477,60.1,59.9779,59.9779,14200.0
2010-11-04 10:10:00,103.13,103.45,103.13,103.45,12800.0,59.9895,60.1757,59.9895,60.1757,12800.0
2010-11-04 10:20:00,103.47,103.62,103.44,103.61,19800.0,60.1873,60.2746,60.1698,60.2687,19800.0
2010-11-04 10:30:00,103.62,103.72,103.42,103.44,17400.0,60.2746,60.3327,60.1582,60.1698,17400.0
2010-11-04 10:40:00,103.44,103.49,103.28,103.48,16100.0,60.1698,60.1989,60.0768,60.1931,16100.0
2010-11-04 10:50:00,103.44,103.68,103.41,103.54,20300.0,60.1698,60.3095,60.1524,60.228,20300.0
2010-11-04 11:00:00,103.55,103.75,103.55,103.7,13900.0,60.2338,60.3502,60.2338,60.3211,13900.0
2010-11-04 11:10:00,103.73,103.76,103.66,103.75,11000.0,60.3385,60.356,60.2978,60.3502,11000.0
2010-11-04 11:20:00,103.75,103.8,103.71,103.75,15800.0,60.3502,60.3793,60.3269,60.3502,15800.0
2010-11-04 11:30:00,103.75,103.88,103.75,103.88,10800.0,60.3502,60.4258,60.3502,60.4258,10800.0
2010-11-04 11:40:00,103.87,103.9,103.75,103.77,9300.0,60.42,60.4374,60.3502,60.3618,9300.0
2010-11-04 11:50:00,103.78,103.9,103.75,103.86,12300.0,60.3676,60.4374,60.3502,60.4142,12300.0
2010-11-04 12:00:00,103.86,103.89,103.82,103.87,8800.0,60.4142,60.4316,60.3909,60.42,8800.0
2010-11-04 12:10:00,103.9,103.91,103.77,103.79,10400.0,60.4374,60.4432,60.3618,60.3734,10400.0
2010-11-04 12:20:00,103.8,103.86,103.79,103.84,15500.0,60.3793,60.4142,60.3734,60.4025,15500.0
2010-11-04 12:30:00,103.85,103.9,103.84,103.86,11800.0,60.4083,60.4374,60.4025,60.4142,11800.0
2010-11-04 12:40:00,103.87,103.9,103.8,103.8,10800.0,60.42,60.4374,60.3793,60.3793,10800.0
2010-11-04 12:50:00,103.82,103.9,103.81,103.9,8400.0,60.3909,60.4374,60.3851,60.4374,8400.0
2010-11-04 13:00:00,103.9,103.91,103.84,103.9,11400.0,60.4374,60.4432,60.4025,60.4374,11400.0
2010-11-04 13:10:00,103.89,104.0,103.88,103.99,12700.0,60.4316,60.4956,60.4258,60.4898,12700.0
2010-11-04 13:20:00,103.98,104.01,103.9,103.93,11500.0,60.484,60.5014,60.4374,60.4549,11500.0
2010-11-04 13:30:00,103.93,104.03,103.9,104.0,14500.0,60.4549,60.513,60.4374,60.4956,14500.0
2010-11-04 13:40:00,104.0,104.08,103.97,104.06,14400.0,60.4956,60.5421,60.4781,60.5305,14400.0
2010-11-04 13:50:00,104.07,104.1,104.01,104.03,16200.0,60.5363,60.5538,60.5014,60.513,16200.0
2010-11-04 14:00:00,104.03,104.1,104.02,104.04,14500.0,60.513,60.5538,60.5072,60.5189,14500.0
2010-11-04 14:10:00,104.04,104.1,104.04,104.09,15700.0,60.5189,60.5538,60.5189,60.5479,15700.0
2010-11-04 14:20:00,104.09,104.19,104.09,104.18,21200.0,60.5479,60.6061,60.5479,60.6003,21200.0
2010-11-04 14:30:00,104.2,104.27,104.18,104.26,15000.0,60.6119,60.6526,60.6003,60.6468,15000.0
2010-11-04 14:40:00,104.25,104.4,104.25,104.35,17800.0,60.641,60.7283,60.641,60.6992,17800.0
2010-11-04 14:50:00,104.36,104.55,104.36,104.55,20400.0,60.705,60.8155,60.705,60.8155,20400.0
2010-11-04 15:00:00,104.54,104.67,104.5,104.66,28300.0,60.8097,60.8853,60.7864,60.8795,28300.0
2010-11-04 15:10:00,104.66,104.67,104.54,104.59,48400.0,60.8795,60.8853,60.8097,60.8388,48400.0
2010-11-04 15:20:00,104.59,104.66,104.56,104.64,57700.0,60.8388,60.8795,60.8213,60.8679,57700.0
2010-11-04 15:30:00,104.64,104.66,104.57,104.64,54000.0,60.8679,60.8795,60.8272,60.8679,54000.0
2010-11-04 15:40:00,104.64,104.75,104.62,104.72,85200.0,60.8679,60.9319,60.8562,60.9144,85200.0
2010-11-04 15:50:00,104.71,104.95,104.64,104.85,205700.0,60.9086,61.0482,60.8679,60.99,205700.0
2010-11-05 09:30:00,105.03,105.07,103.61,104.57,28100.0,61.0947,61.118,60.2687,60.8272,28100.0
2010-11-05 09:40:00,104.62,105.3,104.62,105.06,21300.0,60.8562,61.2518,60.8562,61.1122,21300.0
2010-11-05 09:50:00,105.06,105.51,104.97,105.47,16100.0,61.1122,61.3739,61.0598,61.3507,16100.0
2010-11-05 10:00:00,105.4,105.71,105.31,105.67,14800.0,61.31,61.4903,61.2576,61.467,14800.0
2010-11-05 10:10:00,105.66,106.0,105.66,105.98,18800.0,61.4612,61.659,61.4612,61.6473,18800.0
2010-11-05 10:20:00,105.93,106.12,105.76,106.03,12700.0,61.6183,61.7288,61.5194,61.6764,12700.0
2010-11-05 10:30:00,106.04,106.06,105.81,105.99,14900.0,61.6822,61.6939,61.5484,61.6532,14900.0
2010-11-05 10:40:00,105.99,105.99,105.31,105.36,19700.0,61.6532,61.6532,61.2576,61.2867,19700.0
2010-11-05 10:50:00,105.31,105.45,105.15,105.25,18200.0,61.2576,61.339,61.1645,61.2227,18200.0
2010-11-05 11:00:00,105.28,105.31,105.0,105.2,11500.0,61.2402,61.2576,61.0773,61.1936,11500.0
2010-11-05 11:10:00,105.21,105.21,104.86,104.89,10200.0,61.1994,61.1994,60.9958,61.0133,10200.0
2010-11-05 11:20:00,104.89,105.11,104.76,105.09,10300.0,61.0133,61.1413,60.9377,61.1296,10300.0
2010-11-05 11:30:00,105.09,105.27,105.08,105.12,8100.0,61.1296,61.2343,61.1238,61.1471,8100.0
2010-11-05 11:40:00,105.12,105.19,104.97,105.16,9600.0,61.1471,61.1878,61.0598,61.1704,9600.0
2010-11-05 11:50:00,105.11,105.23,105.0,105.0,16800.0,61.1413,61.2111,61.0773,61.0773,16800.0
2010-11-05 12:00:00,105.0,105.0,104.73,104.75,13900.0,61.0773,61.0773,60.9202,60.9319,13900.0
2010-11-05 12:10:00,104.77,104.93,104.77,104.84,8300.0,60.9435,61.0366,60.9435,60.9842,8300.0
2010-11-05 12:20:00,104.85,104.9,104.68,104.7,11200.0,60.99,61.0191,60.8911,60.9028,11200.0
2010-11-05 12:30:00,104.68,104.81,104.61,104.69,11500.0,60.8911,60.9668,60.8504,60.897,11500.0
2010-11-05 12:40:00,104.7,104.71,104.5,104.57,15400.0,60.9028,60.9086,60.7864,60.8272,15400.0
2010-11-05 12:50:00,104.58,104.58,104.41,104.43,10700.0,60.833,60.833,60.7341,60.7457,10700.0
2010-11-05 13:00:00,104.44,104.8,104.44,104.8,5100.0,60.7515,60.9609,60.7515,60.9609,5100.0
2010-11-05 13:10:00,104.79,104.98,104.76,104.98,8200.0,60.9551,61.0656,60.9377,61.0656,8200.0
2010-11-05 13:20:00,105.0,105.13,104.99,105.1,10900.0,61.0773,61.1529,61.0715,61.1355,10900.0
2010-11-05 13:30:00,105.11,105.14,104.98,105.1,6200.0,61.1413,61.1587,61.0656,61.1355,6200.0
2010-11-05 13:40:00,105.09,105.09,104.94,105.01,3300.0,61.1296,61.1296,61.0424,61.0831,3300.0
2010-11-05 13:50:00,104.99,105.03,104.99,105.03,3700.0,61.0715,61.0947,61.0715,61.0947,3700.0
2010-11-05 14:00:00,105.04,105.05,104.82,104.82,8000.0,61.1005,61.1064,60.9726,60.9726,8000.0
2010-11-05 14:10:00,104.82,104.82,104.54,104.54,7100.0,60.9726,60.9726,60.8097,60.8097,7100.0
2010-11-05 14:20:00,104.5,104.58,104.3,104.35,16800.0,60.7864,60.833,60.6701,60.6992,16800.0
2010-11-05 14:30:00,104.33,104.38,104.28,104.31,14200.0,60.6876,60.7166,60.6585,60.6759,14200.0
2010-11-05 14:40:00,104.3,104.38,104.25,104.33,14200.0,60.6701,60.7166,60.641,60.6876,14200.0
2010-11-05 14:50:00,104.36,104.38,104.29,104.32,6800.0,60.705,60.7166,60.6643,60.6817,6800.0
2010-11-05 15:00:00,104.31,104.43,104.3,104.35,8800.0,60.6759,60.7457,60.6701,60.6992,8800.0
2010-11-05 15:10:00,104.34,104.34,104.11,104.12,8900.0,60.6934,60.6934,60.5596,60.5654,8900.0
2010-11-05 15:20:00,104.1,104.11,104.05,104.06,10100.0,60.5538,60.5596,60.5247,60.5305,10100.0
2010-11-05 15:30:00,104.07,104.18,104.05,104.07,14600.0,60.5363,60.6003,60.5247,60.5363,14600.0
2010-11-05 15:40:00,104.07,104.46,104.05,104.44,23900.0,60.5363,60.7632,60.5247,60.7515,23900.0
2010-11-05 15:50:00,104.49,104.76,104.41,104.65,81000.0,60.7806,60.9377,60.7341,60.8737,81000.0
2010-11-08 09:30:00,104.67,104.88,104.48,104.7,15100.0,60.8853,61.0075,60.7748,60.9028,15100.0
2010-11-08 09:40:00,104.63,104.63,104.13,104.23,7100.0,60.8621,60.8621,60.5712,60.6294,7100.0
2010-11-08 09:50:00,104.18,104.55,104.11,104.51,6300.0,60.6003,60.8155,60.5596,60.7923,6300.0
2010-11-08 10:00:00,104.55,104.61,104.37,104.45,27700.0,60.8155,60.8504,60.7108,60.7574,27700.0
2010-11-08 10:10:00,104.41,104.59,104.38,104.55,11700.0,60.7341,60.8388,60.7166,60.8155,11700.0
2010-11-08 10:20:00,104.55,104.57,104.41,104.43,14300.0,60.8155,60.8272,60.7341,60.7457,14300.0
2010-11-08 10:30:00,104.44,104.49,104.37,104.49,8100.0,60.7515,60.7806,60.7108,60.7806,8100.0
2010-11-08 10:40:00,104.46,104.57,104.38,104.54,8400.0,60.7632,60.8272,60.7166,60.8097,8400.0
2010-11-08 10:50:00,104.53,104.54,104.02,104.11,13500.0,60.8039,60.8097,60.5072,60.5596,13500.0
2010-11-08 11:00:00,104.11,104.11,103.83,103.99,13500.0,60.5596,60.5596,60.3967,60.4898,13500.0
2010-11-08 11:10:00,103.98,104.13,103.93,104.09,10200.0,60.484,60.5712,60.4549,60.5479,10200.0
2010-11-08 11:20:00,104.09,104.46,104.09,104.44,7300.0,60.5479,60.7632,60.5479,60.7515,7300.0
2010-11-08 11:30:00,104.45,104.51,104.37,104.44,11200.0,60.7574,60.7923,60.7108,60.7515,11200.0
2010-11-08 11:40:00,104.39,104.48,104.35,104.36,5200.0,60.7225,60.7748,60.6992,60.705,5200.0
2010-11-08 11:50:00,104.45,104.83,104.45,104.78,6800.0,60.7574,60.9784,60.7574,60.9493,6800.0
2010-11-08 12:00:00,104.8,104.8,104.49,104.55,15400.0,60.9609,60.9609,60.7806,60.8155,15400.0
2010-11-08 12:10:00,104.57,104.7,104.56,104.68,5900.0,60.8272,60.9028,60.8213,60.8911,5900.0
2010-11-08 12:20:00,104.66,104.73,104.62,104.64,73900.0,60.8795,60.9202,60.8562,60.8679,73900.0
2010-11-08 12:30:00,104.66,104.69,104.61,104.68,6300.0,60.8795,60.897,60.8504,60.8911,6300.0
2010-11-08 12:40:00,104.68,104.71,104.64,104.65,5300.0,60.8911,60.9086,60.8679,60.8737,5300.0
2010-11-08 12:50:00,104.68,104.7,104.61,104.61,8600.0,60.8911,60.9028,60.8504,60.8504,8600.0
2010-11-08 13:00:00,104.65,104.67,104.58,104.58,5200.0,60.8737,60.8853,60.833,60.833,5200.0
2010-11-08 13:10:00,104.6,104.7,104.6,104.64,8400.0,60.8446,60.9028,60.8446,60.8679,8400.0
2010-11-08 13:20:00,104.64,104.68,104.58,104.59,7800.0,60.8679,60.8911,60.833,60.8388,7800.0
2010-11-08 13:30:00,104.6,104.61,104.48,104.48,4800.0,60.8446,60.8504,60.7748,60.7748,4800.0
2010-11-08 13:40:00,104.52,104.56,104.4,104.56,8300.0,60.7981,60.8213,60.7283,60.8213,8300.0
2010-11-08 13:50:00,104.54,104.64,104.52,104.58,8900.0,60.8097,60.8679,60.7981,60.833,8900.0
2010-11-08 14:00:00,104.53,104.58,104.43,104.52,15200.0,60.8039,60.833,60.7457,60.7981,15200.0
2010-11-08 14:10:00,104.55,104.6,104.41,104.59,6700.0,60.8155,60.8446,60.7341,60.8388,6700.0
2010-11-08 14:20:00,104.6,104.7,104.49,104.53,11700.0,60.8446,60.9028,60.7806,60.8039,11700.0
2010-11-08 14:30:00,104.53,104.54,104.24,104.3,17200.0,60.8039,60.8097,60.6352,60.6701,17200.0
2010-11-08 14:40:00,104.31,104.38,104.26,104.27,15500.0,60.6759,60.7166,60.6468,60.6526,15500.0
2010-11-08 14:50:00,104.27,104.27,104.07,104.12,12300.0,60.6526,60.6526,60.5363,60.5654,12300.0
2010-11-08 15:00:00,104.11,104.19,104.08,104.09,24200.0,60.5596,60.6061,60.5421,60.5479,24200.0
2010-11-08 15:10:00,104.09,104.35,104.09,104.35,20000.0,60.5479,60.6992,60.5479,60.6992,20000.0
2010-11-08 15:20:00,104.36,104.47,104.35,104.45,23600.0,60.705,60.769,60.6992,60.7574,23600.0
2010-11-08 15:30:00,104.45,104.52,104.3,104.31,41700.0,60.7574,60.7981,60.6701,60.6759,41700.0
2010-11-08 15:40:00,104.32,104.4,104.25,104.3,39500.0,60.6817,60.7283,60.641,60.6701,39500.0
2010-11-08 15:50:00,104.3,104.32,104.08,104.18,78800.0,60.6701,60.6817,60.5421,60.6003,78800.0
2010-11-09 09:30:00,104.58,104.58,103.82,104.04,43600.0,60.833,60.833,60.3909,60.5189,43600.0
2010-11-09 09:40:00,104.08,104.23,103.81,104.07,15800.0,60.5421,60.6294,60.3851,60.5363,15800.0
2010-11-09 09:50:00,104.1,104.2,103.83,104.07,12200.0,60.5538,60.6119,60.3967,60.5363,12200.0
2010-11-09 10:00:00,104.09,104.27,103.87,104.24,15600.0,60.5479,60.6526,60.42,60.6352,15600.0
2010-11-09 10:10:00,104.22,104.54,104.13,104.14,16900.0,60.6236,60.8097,60.5712,60.577,16900.0
2010-11-09 10:20:00,104.14,104.25,103.94,104.08,17900.0,60.577,60.641,60.4607,60.5421,17900.0
2010-11-09 10:30:00,104.08,104.13,103.91,103.95,12200.0,60.5421,60.5712,60.4432,60.4665,12200.0
2010-11-09 10:40:00,103.96,104.19,103.95,104.12,17400.0,60.4723,60.6061,60.4665,60.5654,17400.0
2010-11-09 10:50:00,104.13,104.22,104.01,104.16,22700.0,60.5712,60.6236,60.5014,60.5887,22700.0
2010-11-09 11:00:00,104.15,104.23,104.08,104.15,20300.0,60.5828,60.6294,60.5421,60.5828,20300.0
2010-11-09 11:10:00,104.15,104.32,104.03,104.32,26400.0,60.5828,60.6817,60.513,60.6817,26400.0
2010-11-09 11:20:00,104.32,104.35,104.12,104.15,28000.0,60.6817,60.6992,60.5654,60.5828,28000.0
2010-11-09 11:30:00,104.13,104.17,104.02,104.16,15300.0,60.5712,60.5945,60.5072,60.5887,15300.0
2010-11-09 11:40:00,104.16,104.17,103.91,104.06,28500.0,60.5887,60.5945,60.4432,60.5305,28500.0
2010-11-09 11:50:00,104.07,104.07,103.5,103.5,35400.0,60.5363,60.5363,60.2047,60.2047,35400.0
2010-11-09 12:00:00,103.5,103.8,103.46,103.77,16800.0,60.2047,60.3793,60.1815,60.3618,16800.0
2010-11-09 12:10:00,103.78,103.82,103.66,103.68,15100.0,60.3676,60.3909,60.2978,60.3095,15100.0
2010-11-09 12:20:00,103.66,103.68,103.26,103.29,23500.0,60.2978,60.3095,60.0651,60.0826,23500.0
2010-11-09 12:30:00,103.29,103.39,103.13,103.33,31500.0,60.0826,60.1408,59.9895,60.1059,31500.0
2010-11-09 12:40:00,103.33,103.35,103.02,103.03,27000.0,60.1059,60.1175,59.9255,59.9314,27000.0
2010-11-09 12:50:00,103.01,103.2,102.78,102.85,35600.0,59.9197,60.0302,59.7859,59.8267,35600.0
2010-11-09 13:00:00,102.84,103.1,102.82,103.07,20800.0,59.8208,59.9721,59.8092,59.9546,20800.0
2010-11-09 13:10:00,103.08,103.08,102.74,102.76,28300.0,59.9604,59.9604,59.7627,59.7743,28300.0
2010-11-09 13:20:00,102.75,102.76,102.51,102.52,29200.0,59.7685,59.7743,59.6289,59.6347,29200.0
2010-11-09 13:30:00,102.5,102.5,102.12,102.12,38300.0,59.6231,59.6231,59.402,59.402,38300.0
2010-11-09 13:40:00,102.12,102.16,102.0,102.12,38000.0,59.402,59.4253,59.3322,59.402,38000.0
2010-11-09 13:50:00,102.12,102.22,102.0,102.19,30600.0,59.402,59.4602,59.3322,59.4427,30600.0
2010-11-09 14:00:00,102.22,102.49,102.19,102.34,23600.0,59.4602,59.6172,59.4427,59.53,23600.0
2010-11-09 14:10:00,102.33,102.34,102.09,102.09,35900.0,59.5242,59.53,59.3846,59.3846,35900.0
2010-11-09 14:20:00,102.04,102.09,102.0,102.04,28700.0,59.3555,59.3846,59.3322,59.3555,28700.0
2010-11-09 14:30:00,102.02,102.09,101.87,101.88,46500.0,59.3439,59.3846,59.2566,59.2624,46500.0
2010-11-09 14:40:00,101.88,101.88,101.58,101.62,53600.0,59.2624,59.2624,59.0879,59.1112,53600.0
2010-11-09 14:50:00,101.62,101.69,101.52,101.53,43500.0,59.1112,59.1519,59.053,59.0588,43500.0
2010-11-09 15:00:00,101.53,101.54,101.21,101.21,38200.0,59.0588,59.0646,58.8727,58.8727,38200.0
2010-11-09 15:10:00,101.18,101.35,100.9,101.19,71300.0,58.8552,58.9541,58.6924,58.861,71300.0
2010-11-09 15:20:00,101.19,101.19,100.8,100.92,67900.0,58.861,58.861,58.6342,58.704,67900.0
2010-11-09 15:30:00,100.91,101.13,100.74,100.76,76600.0,58.6982,58.8261,58.5993,58.6109,76600.0
2010-11-09 15:40:00,100.72,100.87,100.56,100.77,120700.0,58.5877,58.6749,58.4946,58.6167,120700.0
2010-11-09 15:50:00,100.77,101.32,100.77,101.24,217700.0,58.6167,58.9367,58.6167,58.8901,217700.0
2010-11-10 09:30:00,101.51,102.21,101.34,102.18,39200.0,59.0472,59.4544,58.9483,59.4369,39200.0
2010-11-10 09:40:00,102.18,102.71,102.18,102.38,44400.0,59.4369,59.7452,59.4369,59.5533,44400.0
2010-11-10 09:50:00,102.36,102.61,102.28,102.53,35100.0,59.5416,59.687,59.4951,59.6405,35100.0
2010-11-10 10:00:00,102.55,102.57,101.98,102.54,39500.0,59.6521,59.6638,59.3206,59.6463,39500.0
2010-11-10 10:10:00,102.55,102.63,102.31,102.5,45400.0,59.6521,59.6987,59.5125,59.6231,45400.0
2010-11-10 10:20:00,102.51,102.8,102.43,102.46,31100.0,59.6289,59.7976,59.5823,59.5998,31100.0
2010-11-10 10:30:00,102.49,102.83,102.49,102.76,31600.0,59.6172,59.815,59.6172,59.7743,31600.0
2010-11-10 10:40:00,102.77,103.0,102.75,102.82,19200.0,59.7801,59.9139,59.7685,59.8092,19200.0
2010-11-10 10:50:00,102.85,102.96,102.64,102.93,13300.0,59.8267,59.8906,59.7045,59.8732,13300.0
2010-11-10 11:00:00,102.92,102.98,102.65,102.65,12800.0,59.8674,59.9023,59.7103,59.7103,12800.0
2010-11-10 11:10:00,102.64,102.78,102.59,102.78,11900.0,59.7045,59.7859,59.6754,59.7859,11900.0
2010-11-10 11:20:00,102.76,102.85,102.67,102.8,16700.0,59.7743,59.8267,59.7219,59.7976,16700.0
2010-11-10 11:30:00,102.8,102.82,102.68,102.77,16400.0,59.7976,59.8092,59.7278,59.7801,16400.0
2010-11-10 11:40:00,102.75,102.78,102.64,102.75,10100.0,59.7685,59.7859,59.7045,59.7685,10100.0
2010-11-10 11:50:00,102.76,102.93,102.74,102.88,29700.0,59.7743,59.8732,59.7627,59.8441,29700.0
2010-11-10 12:00:00,102.83,102.83,102.43,102.44,14700.0,59.815,59.815,59.5823,59.5882,14700.0
2010-11-10 12:10:00,102.46,102.64,102.44,102.63,8600.0,59.5998,59.7045,59.5882,59.6987,8600.0
2010-11-10 12:20:00,102.63,102.65,102.51,102.59,10200.0,59.6987,59.7103,59.6289,59.6754,10200.0
2010-11-10 12:30:00,102.6,102.66,102.57,102.63,5900.0,59.6812,59.7161,59.6638,59.6987,5900.0
2010-11-10 12:40:00,102.6,102.62,102.38,102.49,12300.0,59.6812,59.6929,59.5533,59.6172,12300.0
2010-11-10 12:50:00,102.49,102.53,102.42,102.48,8400.0,59.6172,59.6405,59.5765,59.6114,8400.0
2010-11-10 13:00:00,102.46,102.47,102.05,102.38,22000.0,59.5998,59.6056,59.3613,59.5533,22000.0
2010-11-10 13:10:00,102.4,102.45,102.29,102.37,30100.0,59.5649,59.594,59.5009,59.5474,30100.0
2010-11-10 13:20:00,102.4,102.56,102.34,102.41,25700.0,59.5649,59.658,59.53,59.5707,25700.0
2010-11-10 13:30:00,102.41,102.51,102.29,102.49,35300.0,59.5707,59.6289,59.5009,59.6172,35300.0
2010-11-10 13:40:00,102.45,102.45,102.19,102.4,27000.0,59.594,59.594,59.4427,59.5649,27000.0
2010-11-10 13:50:00,102.4,102.4,102.25,102.25,34800.0,59.5649,59.5649,59.4776,59.4776,34800.0
2010-11-10 14:00:00,102.26,102.81,102.26,102.75,31100.0,59.4835,59.8034,59.4835,59.7685,31100.0
2010-11-10 14:10:00,102.74,102.83,102.69,102.78,9600.0,59.7627,59.815,59.7336,59.7859,9600.0
2010-11-10 14:20:00,102.73,102.89,102.58,102.88,12400.0,59.7568,59.8499,59.6696,59.8441,12400.0
2010-11-10 14:30:00,102.86,102.87,102.72,102.79,18700.0,59.8325,59.8383,59.751,59.7918,18700.0
2010-11-10 14:40:00,102.8,102.91,102.71,102.86,20800.0,59.7976,59.8616,59.7452,59.8325,20800.0
2010-11-10 14:50:00,102.85,102.87,102.73,102.85,19200.0,59.8267,59.8383,59.7568,59.8267,19200.0
2010-11-10 15:00:00,102.86,102.92,102.69,102.86,29500.0,59.8325,59.8674,59.7336,59.8325,29500.0
2010-11-10 15:10:00,102.86,102.91,102.7,102.81,33800.0,59.8325,59.8616,59.7394,59.8034,33800.0
2010-11-10 15:20:00,102.82,102.89,102.77,102.78,27100.0,59.8092,59.8499,59.7801,59.7859,27100.0
2010-11-10 15:30:00,102.78,102.96,102.71,102.76,40000.0,59.7859,59.8906,59.7452,59.7743,40000.0
2010-11-10 15:40:00,102.75,102.88,102.73,102.85,50900.0,59.7685,59.8441,59.7568,59.8267,50900.0
2010-11-10 15:50:00,102.85,103.18,102.83,103.03,158200.0,59.8267,60.0186,59.815,59.9314,158200.0
2010-11-11 09:30:00,102.16,102.86,102.0,102.31,18400.0,59.4253,59.8325,59.3322,59.5125,18400.0
2010-11-11 09:40:00,102.43,102.49,102.11,102.42,12800.0,59.5823,59.6172,59.3962,59.5765,12800.0
2010-11-11 09:50:00,102.4,102.68,102.4,102.57,10700.0,59.5649,59.7278,59.5649,59.6638,10700.0
2010-11-11 10:00:00,102.57,102.83,102.53,102.79,18000.0,59.6638,59.815,59.6405,59.7918,18000.0
2010-11-11 10:10:00,102.8,103.04,102.7,103.0,19200.0,59.7976,59.9372,59.7394,59.9139,19200.0
2010-11-11 10:20:00,102.96,103.03,102.78,102.78,12500.0,59.8906,59.9314,59.7859,59.7859,12500.0
2010-11-11 10:30:00,102.74,102.74,102.22,102.22,11700.0,59.7627,59.7627,59.4602,59.4602,11700.0
2010-11-11 10:40:00,102.23,102.49,102.11,102.11,14100.0,59.466,59.6172,59.3962,59.3962,14100.0
2010-11-11 10:50:00,102.12,102.18,101.85,102.11,14800.0,59.402,59.4369,59.245,59.3962,14800.0
2010-11-11 11:00:00,102.09,102.13,101.69,101.74,17100.0,59.3846,59.4078,59.1519,59.181,17100.0
2010-11-11 11:10:00,101.72,102.04,101.7,102.04,15500.0,59.1693,59.3555,59.1577,59.3555,15500.0
2010-11-11 11:20:00,102.01,102.01,101.75,101.87,9800.0,59.338,59.338,59.1868,59.2566,9800.0
2010-11-11 11:30:00,101.85,102.3,101.85,102.29,12700.0,59.245,59.5067,59.245,59.5009,12700.0
2010-11-11 11:40:00,102.28,102.37,102.23,102.33,24600.0,59.4951,59.5474,59.466,59.5242,24600.0
2010-11-11 11:50:00,102.33,102.67,102.33,102.55,32600.0,59.5242,59.7219,59.5242,59.6521,32600.0
2010-11-11 12:00:00,102.58,102.64,102.47,102.47,19800.0,59.6696,59.7045,59.6056,59.6056,19800.0
2010-11-11 12:10:00,102.51,102.63,102.46,102.54,7800.0,59.6289,59.6987,59.5998,59.6463,7800.0
2010-11-11 12:20:00,102.56,102.57,102.41,102.44,6300.0,59.658,59.6638,59.5707,59.5882,6300.0
2010-11-11 12:30:00,102.44,102.51,102.28,102.28,9200.0,59.5882,59.6289,59.4951,59.4951,9200.0
2010-11-11 12:40:00,102.3,102.39,102.28,102.33,6400.0,59.5067,59.5591,59.4951,59.5242,6400.0
2010-11-11 12:50:00,102.31,102.32,102.22,102.26,8400.0,59.5125,59.5184,59.4602,59.4835,8400.0
2010-11-11 13:00:00,102.25,102.35,102.18,102.33,17300.0,59.4776,59.5358,59.4369,59.5242,17300.0
2010-11-11 13:10:00,102.27,102.5,102.27,102.4,12800.0,59.4893,59.6231,59.4893,59.5649,12800.0
2010-11-11 13:20:00,102.43,102.5,102.34,102.34,9900.0,59.5823,59.6231,59.53,59.53,9900.0
2010-11-11 13:30:00,102.35,102.57,102.34,102.55,13500.0,59.5358,59.6638,59.53,59.6521,13500.0
2010-11-11 13:40:00,102.51,102.8,102.51,102.8,19600.0,59.6289,59.7976,59.6289,59.7976,19600.0
2010-11-11 13:50:00,102.79,102.8,102.66,102.71,9900.0,59.7918,59.7976,59.7161,59.7452,9900.0
2010-11-11 14:00:00,102.68,102.76,102.68,102.76,5700.0,59.7278,59.7743,59.7278,59.7743,5700.0
2010-11-11 14:10:00,102.74,102.82,102.72,102.8,8800.0,59.7627,59.8092,59.751,59.7976,8800.0
2010-11-11 14:20:00,102.8,102.9,102.75,102.84,16400.0,59.7976,59.8557,59.7685,59.8208,16400.0
2010-11-11 14:30:00,102.87,102.93,102.8,102.85,10400.0,59.8383,59.8732,59.7976,59.8267,10400.0
2010-11-11 14:40:00,102.84,102.88,102.77,102.81,11600.0,59.8208,59.8441,59.7801,59.8034,11600.0
2010-11-11 14:50:00,102.79,102.85,102.77,102.77,16200.0,59.7918,59.8267,59.7801,59.7801,16200.0
2010-11-11 15:00:00,102.79,102.81,102.64,102.81,11500.0,59.7918,59.8034,59.7045,59.8034,11500.0
2010-11-11 15:10:00,102.81,102.9,102.74,102.75,14200.0,59.8034,59.8557,59.7627,59.7685,14200.0
2010-11-11 15:20:00,102.78,102.81,102.57,102.66,11000.0,59.7859,59.8034,59.6638,59.7161,11000.0
2010-11-11 15:30:00,102.65,102.65,102.36,102.55,18000.0,59.7103,59.7103,59.5416,59.6521,18000.0
2010-11-11 15:40:00,102.55,102.63,102.36,102.36,36200.0,59.6521,59.6987,59.5416,59.5416,36200.0
2010-11-11 15:50:00,102.39,102.47,102.34,102.41,83700.0,59.5591,59.6056,59.53,59.5707,83700.0
2010-11-12 09:30:00,101.8,102.72,101.8,102.47,22900.0,59.2159,59.751,59.2159,59.6056,22900.0
2010-11-12 09:40:00,102.37,102.59,101.89,101.94,31900.0,59.5474,59.6754,59.2682,59.2973,31900.0
2010-11-12 09:50:00,101.97,102.51,101.81,102.05,24300.0,59.3148,59.6289,59.2217,59.3613,24300.0
2010-11-12 10:00:00,102.06,102.22,102.01,102.18,9100.0,59.3671,59.4602,59.338,59.4369,9100.0
2010-11-12 10:10:00,102.18,102.24,101.99,102.05,18900.0,59.4369,59.4718,59.3264,59.3613,18900.0
2010-11-12 10:20:00,102.01,102.01,101.72,101.77,16200.0,59.338,59.338,59.1693,59.1984,16200.0
2010-11-12 10:30:00,101.79,101.8,101.5,101.65,26000.0,59.2101,59.2159,59.0414,59.1286,26000.0
2010-11-12 10:40:00,101.68,101.83,101.6,101.68,13500.0,59.1461,59.2333,59.0995,59.1461,13500.0
2010-11-12 10:50:00,101.67,101.83,101.63,101.67,17100.0,59.1403,59.2333,59.117,59.1403,17100.0
2010-11-12 11:00:00,101.7,101.83,101.59,101.63,9300.0,59.1577,59.2333,59.0937,59.117,9300.0
2010-11-12 11:10:00,101.62,101.85,101.58,101.77,10200.0,59.1112,59.245,59.0879,59.1984,10200.0
2010-11-12 11:20:00,101.68,102.0,101.65,102.0,7700.0,59.1461,59.3322,59.1286,59.3322,7700.0
2010-11-12 11:30:00,101.99,102.05,101.89,101.97,12100.0,59.3264,59.3613,59.2682,59.3148,12100.0
2010-11-12 11:40:00,101.98,102.04,101.94,101.97,12600.0,59.3206,59.3555,59.2973,59.3148,12600.0
2010-11-12 11:50:00,101.96,101.97,101.78,101.93,11300.0,59.3089,59.3148,59.2042,59.2915,11300.0
2010-11-12 12:00:00,101.9,101.95,101.75,101.83,9900.0,59.274,59.3031,59.1868,59.2333,9900.0
2010-11-12 12:10:00,101.84,101.94,101.69,101.71,14800.0,59.2391,59.2973,59.1519,59.1635,14800.0
2010-11-12 12:20:00,101.75,101.77,101.62,101.66,15300.0,59.1868,59.1984,59.1112,59.1344,15300.0
2010-11-12 12:30:00,101.67,101.75,101.56,101.66,23600.0,59.1403,59.1868,59.0763,59.1344,23600.0
2010-11-12 12:40:00,101.67,101.74,101.54,101.56,12000.0,59.1403,59.181,59.0646,59.0763,12000.0
2010-11-12 12:50:00,101.57,101.58,101.09,101.19,23800.0,59.0821,59.0879,58.8029,58.861,23800.0
2010-11-12 13:00:00,101.18,101.29,101.02,101.18,14800.0,58.8552,58.9192,58.7622,58.8552,14800.0
2010-11-12 13:10:00,101.18,101.31,101.07,101.11,13800.0,58.8552,58.9309,58.7912,58.8145,13800.0
2010-11-12 13:20:00,101.1,101.33,101.03,101.33,33100.0,58.8087,58.9425,58.768,58.9425,33100.0
2010-11-12 13:30:00,101.29,101.39,101.23,101.34,15200.0,58.9192,58.9774,58.8843,58.9483,15200.0
2010-11-12 13:40:00,101.36,101.39,101.25,101.37,9400.0,58.9599,58.9774,58.896,58.9658,9400.0
2010-11-12 13:50:00,101.4,101.4,101.25,101.26,11100.0,58.9832,58.9832,58.896,58.9018,11100.0
2010-11-12 14:00:00,101.26,101.44,101.26,101.36,12400.0,58.9018,59.0065,58.9018,58.9599,12400.0
2010-11-12 14:10:00,101.4,101.49,101.36,101.38,12600.0,58.9832,59.0356,58.9599,58.9716,12600.0
2010-11-12 14:20:00,101.37,101.43,101.25,101.25,20200.0,58.9658,59.0007,58.896,58.896,20200.0
2010-11-12 14:30:00,101.26,101.42,101.14,101.38,23000.0,58.9018,58.9948,58.832,58.9716,23000.0
2010-11-12 14:40:00,101.35,101.41,101.25,101.4,23500.0,58.9541,58.989,58.896,58.9832,23500.0
2010-11-12 14:50:00,101.4,101.43,101.37,101.4,33900.0,58.9832,59.0007,58.9658,58.9832,33900.0
2010-11-12 15:00:00,101.39,101.49,101.29,101.45,18800.0,58.9774,59.0356,58.9192,59.0123,18800.0
2010-11-12 15:10:00,101.4,101.5,101.4,101.47,13700.0,58.9832,59.0414,58.9832,59.0239,13700.0
2010-11-12 15:20:00,101.45,101.52,101.29,101.36,24200.0,59.0123,59.053,58.9192,58.9599,24200.0
2010-11-12 15:30:00,101.39,101.45,101.27,101.33,27300.0,58.9774,59.0123,58.9076,58.9425,27300.0
2010-11-12 15:40:00,101.34,101.34,101.1,101.31,39700.0,58.9483,58.9483,58.8087,58.9309,39700.0
2010-11-12 15:50:00,101.29,101.35,101.05,101.25,98200.0,58.9192,58.9541,58.7796,58.896,98200.0
2010-11-15 09:30:00,101.51,102.45,100.97,102.41,15300.0,59.0472,59.594,58.7331,59.5707,15300.0
2010-11-15 09:40:00,102.41,102.46,102.22,102.22,24900.0,59.5707,59.5998,59.4602,59.4602,24900.0
2010-11-15 09:50:00,102.22,102.22,101.64,101.73,8400.0,59.4602,59.4602,59.1228,59.1752,8400.0
2010-11-15 10:00:00,101.7,101.77,101.33,101.45,20200.0,59.1577,59.1984,58.9425,59.0123,20200.0
2010-11-15 10:10:00,101.46,101.61,101.44,101.6,15400.0,59.0181,59.1054,59.0065,59.0995,15400.0
2010-11-15 10:20:00,101.56,101.71,101.19,101.2,19900.0,59.0763,59.1635,58.861,58.8669,19900.0
2010-11-15 10:30:00,101.21,101.47,101.18,101.46,12900.0,58.8727,59.0239,58.8552,59.0181,12900.0
2010-11-15 10:40:00,101.42,101.54,101.29,101.54,7500.0,58.9948,59.0646,58.9192,59.0646,7500.0
2010-11-15 10:50:00,101.51,101.53,101.33,101.37,13100.0,59.0472,59.0588,58.9425,58.9658,13100.0
2010-11-15 11:00:00,101.39,101.48,101.13,101.39,10400.0,58.9774,59.0297,58.8261,58.9774,10400.0
2010-11-15 11:10:00,101.38,101.61,101.37,101.6,4800.0,58.9716,59.1054,58.9658,59.0995,4800.0
2010-11-15 11:20:00,101.57,101.66,101.45,101.64,6000.0,59.0821,59.1344,59.0123,59.1228,6000.0
2010-11-15 11:30:00,101.65,101.78,101.63,101.7,7000.0,59.1286,59.2042,59.117,59.1577,7000.0
2010-11-15 11:40:00,101.68,101.99,101.65,101.9,11500.0,59.1461,59.3264,59.1286,59.274,11500.0
2010-11-15 11:50:00,101.92,101.96,101.86,101.87,5700.0,59.2857,59.3089,59.2508,59.2566,5700.0
2010-11-15 12:00:00,101.88,101.92,101.56,101.56,12100.0,59.2624,59.2857,59.0763,59.0763,12100.0
2010-11-15 12:10:00,101.51,101.51,101.25,101.28,11700.0,59.0472,59.0472,58.896,58.9134,11700.0
2010-11-15 12:20:00,101.28,101.48,101.21,101.44,16200.0,58.9134,59.0297,58.8727,59.0065,16200.0
2010-11-15 12:30:00,101.44,101.47,101.3,101.37,12600.0,59.0065,59.0239,58.925,58.9658,12600.0
2010-11-15 12:40:00,101.38,101.41,101.32,101.35,8900.0,58.9716,58.989,58.9367,58.9541,8900.0
2010-11-15 12:50:00,101.35,101.48,101.3,101.47,17100.0,58.9541,59.0297,58.925,59.0239,17100.0
2010-11-15 13:00:00,101.48,101.5,101.21,101.25,10600.0,59.0297,59.0414,58.8727,58.896,10600.0
2010-11-15 13:10:00,101.23,101.34,101.22,101.25,14900.0,58.8843,58.9483,58.8785,58.896,14900.0
2010-11-15 13:20:00,101.26,101.38,101.24,101.29,5400.0,58.9018,58.9716,58.8901,58.9192,5400.0
2010-11-15 13:30:00,101.32,101.47,101.3,101.33,6500.0,58.9367,59.0239,58.925,58.9425,6500.0
2010-11-15 13:40:00,101.32,101.35,101.11,101.18,39900.0,58.9367,58.9541,58.8145,58.8552,39900.0
2010-11-15 13:50:00,101.19,101.25,101.0,101.01,31700.0,58.861,58.896,58.7505,58.7563,31700.0
2010-11-15 14:00:00,101.03,101.11,100.93,101.04,27500.0,58.768,58.8145,58.7098,58.7738,27500.0
2010-11-15 14:10:00,101.08,101.08,100.8,100.81,30200.0,58.7971,58.7971,58.6342,58.64,30200.0
2010-11-15 14:20:00,100.79,100.89,100.69,100.74,26100.0,58.6284,58.6865,58.5702,58.5993,26100.0
2010-11-15 14:30:00,100.73,100.76,100.39,100.46,34600.0,58.5935,58.6109,58.3957,58.4364,34600.0
2010-11-15 14:40:00,100.53,100.79,100.5,100.78,28000.0,58.4771,58.6284,58.4597,58.6226,28000.0
2010-11-15 14:50:00,100.79,100.96,100.67,100.68,30000.0,58.6284,58.7273,58.5586,58.5644,30000.0
2010-11-15 15:00:00,100.69,100.73,100.36,100.39,58000.0,58.5702,58.5935,58.3782,58.3957,58000.0
2010-11-15 15:10:00,100.37,100.53,100.14,100.32,31300.0,58.3841,58.4771,58.2503,58.355,31300.0
2010-11-15 15:20:00,100.3,100.4,100.19,100.35,20200.0,58.3433,58.4015,58.2794,58.3724,20200.0
2010-11-15 15:30:00,100.33,100.38,100.12,100.16,25700.0,58.3608,58.3899,58.2386,58.2619,25700.0
2010-11-15 15:40:00,100.16,100.24,99.8,99.81,51800.0,58.2619,58.3084,58.0525,58.0583,51800.0
2010-11-15 15:50:00,99.81,99.82,99.49,99.53,116500.0,58.0583,58.0641,57.8722,57.8954,116500.0
2010-11-16 09:30:00,98.58,98.89,98.15,98.46,43000.0,57.3428,57.5232,57.0927,57.273,43000.0
2010-11-16 09:40:00,98.53,98.53,97.77,97.86,55100.0,57.3138,57.3138,56.8717,56.924,55100.0
2010-11-16 09:50:00,97.89,98.1,97.56,97.66,31300.0,56.9415,57.0636,56.7495,56.8077,31300.0
2010-11-16 10:00:00,97.51,97.73,97.44,97.46,65700.0,56.7204,56.8484,56.6797,56.6914,65700.0
2010-11-16 10:10:00,97.45,97.45,96.95,96.95,51100.0,56.6855,56.6855,56.3947,56.3947,51100.0
2010-11-16 10:20:00,96.95,96.98,96.58,96.63,38300.0,56.3947,56.4121,56.1795,56.2086,38300.0
2010-11-16 10:30:00,96.62,96.62,96.08,96.12,36900.0,56.2027,56.2027,55.8886,55.9119,36900.0
2010-11-16 10:40:00,96.13,96.62,96.07,96.52,32800.0,55.9177,56.2027,55.8828,56.1446,32800.0
2010-11-16 10:50:00,96.59,96.6,96.21,96.46,24300.0,56.1853,56.1911,55.9642,56.1097,24300.0
2010-11-16 11:00:00,96.42,96.54,96.24,96.4,29000.0,56.0864,56.1562,55.9817,56.0748,29000.0
2010-11-16 11:10:00,96.4,96.42,96.11,96.2,23400.0,56.0748,56.0864,55.9061,55.9584,23400.0
2010-11-16 11:20:00,96.21,96.58,96.19,96.55,41800.0,55.9642,56.1795,55.9526,56.162,41800.0
2010-11-16 11:30:00,96.53,96.78,96.42,96.64,25300.0,56.1504,56.2958,56.0864,56.2144,25300.0
2010-11-16 11:40:00,96.58,96.64,96.44,96.56,21900.0,56.1795,56.2144,56.098,56.1678,21900.0
2010-11-16 11:50:00,96.61,96.77,96.54,96.7,16800.0,56.1969,56.29,56.1562,56.2493,16800.0
2010-11-16 12:00:00,96.69,97.05,96.69,96.89,22800.0,56.2435,56.4529,56.2435,56.3598,22800.0
2010-11-16 12:10:00,96.85,96.85,96.62,96.68,25600.0,56.3365,56.3365,56.2027,56.2376,25600.0
2010-11-16 12:20:00,96.67,96.68,96.46,96.5,15400.0,56.2318,56.2376,56.1097,56.1329,15400.0
2010-11-16 12:30:00,96.48,96.48,96.23,96.38,22600.0,56.1213,56.1213,55.9759,56.0631,22600.0
2010-11-16 12:40:00,96.39,96.48,96.2,96.23,24000.0,56.0689,56.1213,55.9584,55.9759,24000.0
2010-11-16 12:50:00,96.21,96.34,96.07,96.31,21800.0,55.9642,56.0399,55.8828,56.0224,21800.0
2010-11-16 13:00:00,96.28,96.33,96.18,96.27,20100.0,56.005,56.034,55.9468,55.9991,20100.0
2010-11-16 13:10:00,96.27,96.33,95.99,96.06,27700.0,55.9991,56.034,55.8363,55.877,27700.0
2010-11-16 13:20:00,96.07,96.16,95.98,96.03,24800.0,55.8828,55.9352,55.8305,55.8595,24800.0
2010-11-16 13:30:00,95.98,96.11,95.9,96.08,32600.0,55.8305,55.9061,55.7839,55.8886,32600.0
2010-11-16 13:40:00,96.07,96.11,95.68,95.68,39100.0,55.8828,55.9061,55.6559,55.6559,39100.0
2010-11-16 13:50:00,95.67,95.79,95.59,95.71,31400.0,55.6501,55.7199,55.6036,55.6734,31400.0
2010-11-16 14:00:00,95.7,95.94,95.46,95.46,50200.0,55.6676,55.8072,55.528,55.528,50200.0
2010-11-16 14:10:00,95.43,95.46,95.24,95.27,54600.0,55.5105,55.528,55.4,55.4175,54600.0
2010-11-16 14:20:00,95.27,95.49,95.16,95.22,39800.0,55.4175,55.5454,55.3535,55.3884,39800.0
2010-11-16 14:30:00,95.25,95.36,94.9,94.99,51300.0,55.4058,55.4698,55.2022,55.2546,51300.0
2010-11-16 14:40:00,94.95,95.15,94.88,95.14,54800.0,55.2313,55.3477,55.1906,55.3418,54800.0
2010-11-16 14:50:00,95.14,95.46,95.04,95.17,82200.0,55.3418,55.528,55.2837,55.3593,82200.0
2010-11-16 15:00:00,95.18,95.33,95.1,95.25,45900.0,55.3651,55.4524,55.3186,55.4058,45900.0
2010-11-16 15:10:00,95.28,95.3,94.85,95.1,41100.0,55.4233,55.4349,55.1731,55.3186,41100.0
2010-11-16 15:20:00,95.09,95.28,95.09,95.18,45300.0,55.3127,55.4233,55.3127,55.3651,45300.0
2010-11-16 15:30:00,95.18,95.38,94.99,95.0,135400.0,55.3651,55.4814,55.2546,55.2604,135400.0
2010-11-16 15:40:00,95.0,95.11,94.79,95.02,101100.0,55.2604,55.3244,55.1382,55.272,101100.0
2010-11-16 15:50:00,95.02,95.3,94.84,95.03,227100.0,55.272,55.4349,55.1673,55.2778,227100.0
2010-11-17 09:30:00,95.32,95.45,94.6,94.94,37500.0,55.4465,55.5222,55.0277,55.2255,37500.0
2010-11-17 09:40:00,94.98,95.31,94.88,95.26,10900.0,55.2488,55.4407,55.1906,55.4116,10900.0
2010-11-17 09:50:00,95.32,95.48,95.19,95.44,12000.0,55.4465,55.5396,55.3709,55.5163,12000.0
2010-11-17 10:00:00,95.37,95.94,95.36,95.91,10600.0,55.4756,55.8072,55.4698,55.7897,10600.0
2010-11-17 10:10:00,95.91,96.02,95.71,96.02,18100.0,55.7897,55.8537,55.6734,55.8537,18100.0
2010-11-17 10:20:00,96.03,96.2,96.0,96.17,15400.0,55.8595,55.9584,55.8421,55.941,15400.0
2010-11-17 10:30:00,96.21,96.29,96.01,96.2,21000.0,55.9642,56.0108,55.8479,55.9584,21000.0
2010-11-17 10:40:00,96.2,96.35,96.17,96.25,16300.0,55.9584,56.0457,55.941,55.9875,16300.0
2010-11-17 10:50:00,96.23,96.26,96.1,96.17,19700.0,55.9759,55.9933,55.9003,55.941,19700.0
2010-11-17 11:00:00,96.16,96.31,96.13,96.3,17600.0,55.9352,56.0224,55.9177,56.0166,17600.0
2010-11-17 11:10:00,96.3,96.48,96.24,96.27,10500.0,56.0166,56.1213,55.9817,55.9991,10500.0
2010-11-17 11:20:00,96.22,96.5,96.22,96.4,6100.0,55.9701,56.1329,55.9701,56.0748,6100.0
2010-11-17 11:30:00,96.39,96.39,96.14,96.24,8400.0,56.0689,56.0689,55.9235,55.9817,8400.0
2010-11-17 11:40:00,96.24,96.28,96.0,96.03,13500.0,55.9817,56.005,55.8421,55.8595,13500.0
2010-11-17 11:50:00,96.04,96.14,96.02,96.02,14900.0,55.8654,55.9235,55.8537,55.8537,14900.0
2010-11-17 12:00:00,96.03,96.03,95.74,95.74,7600.0,55.8595,55.8595,55.6908,55.6908,7600.0
2010-11-17 12:10:00,95.76,95.95,95.72,95.88,26600.0,55.7025,55.813,55.6792,55.7723,26600.0
2010-11-17 12:20:00,95.86,95.87,95.74,95.86,8400.0,55.7606,55.7665,55.6908,55.7606,8400.0
2010-11-17 12:30:00,95.88,95.91,95.78,95.83,20400.0,55.7723,55.7897,55.7141,55.7432,20400.0
2010-11-17 12:40:00,95.79,95.88,95.77,95.84,14400.0,55.7199,55.7723,55.7083,55.749,14400.0
2010-11-17 12:50:00,95.84,95.91,95.77,95.78,13200.0,55.749,55.7897,55.7083,55.7141,13200.0
2010-11-17 13:00:00,95.75,95.77,95.65,95.69,12300.0,55.6967,55.7083,55.6385,55.6618,12300.0
2010-11-17 13:10:00,95.71,95.73,95.6,95.67,12700.0,55.6734,55.685,55.6094,55.6501,12700.0
2010-11-17 13:20:00,95.64,95.72,95.62,95.69,13000.0,55.6327,55.6792,55.621,55.6618,13000.0
2010-11-17 13:30:00,95.72,95.72,95.61,95.62,9700.0,55.6792,55.6792,55.6152,55.621,9700.0
2010-11-17 13:40:00,95.61,95.61,95.32,95.41,11300.0,55.6152,55.6152,55.4465,55.4989,11300.0
2010-11-17 13:50:00,95.37,95.49,95.35,95.49,6200.0,55.4756,55.5454,55.464,55.5454,6200.0
2010-11-17 14:00:00,95.5,95.55,95.47,95.49,9100.0,55.5512,55.5803,55.5338,55.5454,9100.0
2010-11-17 14:10:00,95.46,95.59,95.44,95.56,11500.0,55.528,55.6036,55.5163,55.5861,11500.0
2010-11-17 14:20:00,95.55,95.63,95.44,95.6,13300.0,55.5803,55.6269,55.5163,55.6094,13300.0
2010-11-17 14:30:00,95.6,95.73,95.58,95.73,14000.0,55.6094,55.685,55.5978,55.685,14000.0
2010-11-17 14:40:00,95.74,95.79,95.69,95.75,12100.0,55.6908,55.7199,55.6618,55.6967,12100.0
2010-11-17 14:50:00,95.74,95.8,95.63,95.8,13500.0,55.6908,55.7257,55.6269,55.7257,13500.0
2010-11-17 15:00:00,95.8,95.81,95.56,95.56,20200.0,55.7257,55.7316,55.5861,55.5861,20200.0
2010-11-17 15:10:00,95.59,95.66,95.53,95.65,13100.0,55.6036,55.6443,55.5687,55.6385,13100.0
2010-11-17 15:20:00,95.65,95.7,95.35,95.38,36200.0,55.6385,55.6676,55.464,55.4814,36200.0
2010-11-17 15:30:00,95.4,95.58,95.35,95.5,24400.0,55.4931,55.5978,55.464,55.5512,24400.0
2010-11-17 15:40:00,95.5,95.57,95.34,95.55,43900.0,55.5512,55.592,55.4582,55.5803,43900.0
2010-11-17 15:50:00,95.56,95.6,95.41,95.51,74300.0,55.5861,55.6094,55.4989,55.5571,74300.0
2010-11-18 09:30:00,96.72,96.96,96.3,96.8,18800.0,56.2609,56.4005,56.0166,56.3074,18800.0
2010-11-18 09:40:00,96.83,96.96,96.58,96.67,45600.0,56.3249,56.4005,56.1795,56.2318,45600.0
2010-11-18 09:50:00,96.64,96.64,96.1,96.22,27500.0,56.2144,56.2144,55.9003,55.9701,27500.0
2010-11-18 10:00:00,96.33,96.63,96.1,96.63,36400.0,56.034,56.2086,55.9003,56.2086,36400.0
2010-11-18 10:10:00,96.63,96.74,96.44,96.56,18500.0,56.2086,56.2725,56.098,56.1678,18500.0
2010-11-18 10:20:00,96.61,96.69,96.56,96.69,15500.0,56.1969,56.2435,56.1678,56.2435,15500.0
2010-11-18 10:30:00,96.69,96.69,96.41,96.52,26300.0,56.2435,56.2435,56.0806,56.1446,26300.0
2010-11-18 10:40:00,96.58,96.72,96.55,96.63,15300.0,56.1795,56.2609,56.162,56.2086,15300.0
2010-11-18 10:50:00,96.6,96.63,96.45,96.53,54700.0,56.1911,56.2086,56.1038,56.1504,54700.0
2010-11-18 11:00:00,96.53,96.57,96.5,96.51,17900.0,56.1504,56.1736,56.1329,56.1387,17900.0
2010-11-18 11:10:00,96.52,96.73,96.51,96.52,22100.0,56.1446,56.2667,56.1387,56.1446,22100.0
2010-11-18 11:20:00,96.57,96.71,96.52,96.69,23200.0,56.1736,56.2551,56.1446,56.2435,23200.0
2010-11-18 11:30:00,96.65,96.78,96.62,96.69,13800.0,56.2202,56.2958,56.2027,56.2435,13800.0
2010-11-18 11:40:00,96.7,96.7,96.52,96.55,8500.0,56.2493,56.2493,56.1446,56.162,8500.0
2010-11-18 11:50:00,96.53,96.57,96.43,96.54,15900.0,56.1504,56.1736,56.0922,56.1562,15900.0
2010-11-18 12:00:00,96.56,96.77,96.56,96.7,8500.0,56.1678,56.29,56.1678,56.2493,8500.0
2010-11-18 12:10:00,96.7,96.73,96.53,96.53,6400.0,56.2493,56.2667,56.1504,56.1504,6400.0
2010-11-18 12:20:00,96.59,96.61,96.57,96.61,2400.0,56.1853,56.1969,56.1736,56.1969,2400.0
2010-11-18 12:30:00,96.61,96.62,96.55,96.58,3400.0,56.1969,56.2027,56.162,56.1795,3400.0
2010-11-18 12:40:00,96.59,96.67,96.59,96.63,11000.0,56.1853,56.2318,56.1853,56.2086,11000.0
2010-11-18 12:50:00,96.62,96.74,96.61,96.69,12000.0,56.2027,56.2725,56.1969,56.2435,12000.0
2010-11-18 13:00:00,96.68,96.71,96.63,96.66,6000.0,56.2376,56.2551,56.2086,56.226,6000.0
2010-11-18 13:10:00,96.66,96.7,96.63,96.68,8800.0,56.226,56.2493,56.2086,56.2376,8800.0
2010-11-18 13:20:00,96.67,96.7,96.65,96.69,7700.0,56.2318,56.2493,56.2202,56.2435,7700.0
2010-11-18 13:30:00,96.69,96.72,96.63,96.71,17100.0,56.2435,56.2609,56.2086,56.2551,17100.0
2010-11-18 13:40:00,96.71,96.73,96.69,96.72,10300.0,56.2551,56.2667,56.2435,56.2609,10300.0
2010-11-18 13:50:00,96.72,96.78,96.67,96.68,21100.0,56.2609,56.2958,56.2318,56.2376,21100.0
2010-11-18 14:00:00,96.69,96.74,96.68,96.72,10100.0,56.2435,56.2725,56.2376,56.2609,10100.0
2010-11-18 14:10:00,96.72,96.74,96.6,96.61,13800.0,56.2609,56.2725,56.1911,56.1969,13800.0
2010-11-18 14:20:00,96.59,96.64,96.55,96.56,9000.0,56.1853,56.2144,56.162,56.1678,9000.0
2010-11-18 14:30:00,96.57,96.59,96.43,96.46,11000.0,56.1736,56.1853,56.0922,56.1097,11000.0
2010-11-18 14:40:00,96.45,96.49,96.37,96.48,15700.0,56.1038,56.1271,56.0573,56.1213,15700.0
2010-11-18 14:50:00,96.46,96.46,96.36,96.42,13200.0,56.1097,56.1097,56.0515,56.0864,13200.0
2010-11-18 15:00:00,96.46,96.57,96.4,96.56,24600.0,56.1097,56.1736,56.0748,56.1678,24600.0
2010-11-18 15:10:00,96.54,96.57,96.36,96.36,7900.0,56.1562,56.1736,56.0515,56.0515,7900.0
2010-11-18 15:20:00,96.37,96.37,96.18,96.19,21300.0,56.0573,56.0573,55.9468,55.9526,21300.0
2010-11-18 15:30:00,96.19,96.22,96.01,96.1,28400.0,55.9526,55.9701,55.8479,55.9003,28400.0
2010-11-18 15:40:00,96.11,96.21,96.06,96.16,36100.0,55.9061,55.9642,55.877,55.9352,36100.0
2010-11-18 15:50:00,96.2,96.3,96.11,96.25,98100.0,55.9584,56.0166,55.9061,55.9875,98100.0
2010-11-19 09:30:00,96.29,96.69,96.02,96.4,139000.0,56.0108,56.2435,55.8537,56.0748,139000.0
2010-11-19 09:40:00,96.35,96.38,95.82,96.06,23300.0,56.0457,56.0631,55.7374,55.877,23300.0
2010-11-19 09:50:00,96.02,96.11,95.64,96.11,14300.0,55.8537,55.9061,55.6327,55.9061,14300.0
2010-11-19 10:00:00,96.12,96.12,95.81,95.9,15900.0,55.9119,55.9119,55.7316,55.7839,15900.0
2010-11-19 10:10:00,95.87,96.11,95.81,95.98,11300.0,55.7665,55.9061,55.7316,55.8305,11300.0
2010-11-19 10:20:00,95.95,96.02,95.78,95.95,15400.0,55.813,55.8537,55.7141,55.813,15400.0
2010-11-19 10:30:00,95.91,96.2,95.87,96.04,13300.0,55.7897,55.9584,55.7665,55.8654,13300.0
2010-11-19 10:40:00,96.05,96.37,96.02,96.36,20800.0,55.8712,56.0573,55.8537,56.0515,20800.0
2010-11-19 10:50:00,96.37,96.37,96.1,96.12,10400.0,56.0573,56.0573,55.9003,55.9119,10400.0
2010-11-19 11:00:00,96.12,96.26,95.96,96.04,21700.0,55.9119,55.9933,55.8188,55.8654,21700.0
2010-11-19 11:10:00,96.07,96.11,95.98,96.07,12000.0,55.8828,55.9061,55.8305,55.8828,12000.0
2010-11-19 11:20:00,96.09,96.15,96.01,96.13,8800.0,55.8944,55.9293,55.8479,55.9177,8800.0
2010-11-19 11:30:00,96.12,96.31,96.12,96.14,12800.0,55.9119,56.0224,55.9119,55.9235,12800.0
2010-11-19 11:40:00,96.17,96.27,96.14,96.14,11700.0,55.941,55.9991,55.9235,55.9235,11700.0
2010-11-19 11:50:00,96.15,96.19,96.04,96.05,12200.0,55.9293,55.9526,55.8654,55.8712,12200.0
2010-11-19 12:00:00,96.06,96.13,96.01,96.13,7000.0,55.877,55.9177,55.8479,55.9177,7000.0
2010-11-19 12:10:00,96.13,96.15,96.09,96.12,12600.0,55.9177,55.9293,55.8944,55.9119,12600.0
2010-11-19 12:20:00,96.12,96.18,96.08,96.09,17300.0,55.9119,55.9468,55.8886,55.8944,17300.0
2010-11-19 12:30:00,96.06,96.11,95.99,96.09,14100.0,55.877,55.9061,55.8363,55.8944,14100.0
2010-11-19 12:40:00,96.09,96.18,96.07,96.15,8400.0,55.8944,55.9468,55.8828,55.9293,8400.0
2010-11-19 12:50:00,96.18,96.37,96.16,96.32,12700.0,55.9468,56.0573,55.9352,56.0282,12700.0
2010-11-19 13:00:00,96.38,96.58,96.38,96.53,14800.0,56.0631,56.1795,56.0631,56.1504,14800.0
2010-11-19 13:10:00,96.54,96.57,96.49,96.56,5800.0,56.1562,56.1736,56.1271,56.1678,5800.0
2010-11-19 13:20:00,96.58,96.58,96.41,96.42,12000.0,56.1795,56.1795,56.0806,56.0864,12000.0
2010-11-19 13:30:00,96.42,96.58,96.39,96.58,9100.0,56.0864,56.1795,56.0689,56.1795,9100.0
2010-11-19 13:40:00,96.58,96.72,96.56,96.71,6700.0,56.1795,56.2609,56.1678,56.2551,6700.0
2010-11-19 13:50:00,96.69,96.71,96.6,96.65,16400.0,56.2435,56.2551,56.1911,56.2202,16400.0
2010-11-19 14:00:00,96.75,96.8,96.69,96.74,17100.0,56.2784,56.3074,56.2435,56.2725,17100.0
2010-11-19 14:10:00,96.74,96.8,96.68,96.7,11500.0,56.2725,56.3074,56.2376,56.2493,11500.0
2010-11-19 14:20:00,96.7,96.7,96.54,96.54,10700.0,56.2493,56.2493,56.1562,56.1562,10700.0
2010-11-19 14:30:00,96.54,96.54,96.49,96.51,9200.0,56.1562,56.1562,56.1271,56.1387,9200.0
2010-11-19 14:40:00,96.51,96.55,96.51,96.54,14400.0,56.1387,56.162,56.1387,56.1562,14400.0
2010-11-19 14:50:00,96.55,96.61,96.46,96.54,22200.0,56.162,56.1969,56.1097,56.1562,22200.0
2010-11-19 15:00:00,96.55,96.74,96.54,96.74,16200.0,56.162,56.2725,56.1562,56.2725,16200.0
2010-11-19 15:10:00,96.74,96.78,96.62,96.68,22100.0,56.2725,56.2958,56.2027,56.2376,22100.0
2010-11-19 15:20:00,96.68,96.81,96.68,96.74,33600.0,56.2376,56.3133,56.2376,56.2725,33600.0
2010-11-19 15:30:00,96.75,96.75,96.59,96.63,37700.0,56.2784,56.2784,56.1853,56.2086,37700.0
2010-11-19 15:40:00,96.63,96.82,96.61,96.8,57400.0,56.2086,56.3191,56.1969,56.3074,57400.0
2010-11-19 15:50:00,96.8,97.19,96.8,97.02,105900.0,56.3074,56.5343,56.3074,56.4354,105900.0
2010-11-22 09:30:00,97.53,97.53,96.68,96.99,39800.0,56.7321,56.7321,56.2376,56.418,39800.0
2010-11-22 09:40:00,96.98,97.52,96.97,97.49,45600.0,56.4121,56.7263,56.4063,56.7088,45600.0
2010-11-22 09:50:00,97.48,97.96,97.44,97.87,29000.0,56.703,56.9822,56.6797,56.9298,29000.0
2010-11-22 10:00:00,97.89,98.0,97.82,97.84,19900.0,56.9415,57.0055,56.9008,56.9124,19900.0
2010-11-22 10:10:00,97.84,98.1,97.81,97.97,22000.0,56.9124,57.0636,56.8949,56.988,22000.0
2010-11-22 10:20:00,97.92,97.92,97.64,97.65,13900.0,56.9589,56.9589,56.7961,56.8019,13900.0
2010-11-22 10:30:00,97.63,97.92,97.6,97.92,22500.0,56.7902,56.9589,56.7728,56.9589,22500.0
2010-11-22 10:40:00,97.91,97.97,97.63,97.64,26200.0,56.9531,56.988,56.7902,56.7961,26200.0
2010-11-22 10:50:00,97.64,98.0,97.63,97.87,16100.0,56.7961,57.0055,56.7902,56.9298,16100.0
2010-11-22 11:00:00,97.86,97.97,97.81,97.91,25700.0,56.924,56.988,56.8949,56.9531,25700.0
2010-11-22 11:10:00,97.92,97.95,97.86,97.9,25000.0,56.9589,56.9764,56.924,56.9473,25000.0
2010-11-22 11:20:00,97.89,98.04,97.79,98.04,22600.0,56.9415,57.0287,56.8833,57.0287,22600.0
2010-11-22 11:30:00,98.02,98.14,98.01,98.13,27100.0,57.0171,57.0869,57.0113,57.0811,27100.0
2010-11-22 11:40:00,98.12,98.13,97.94,98.05,31300.0,57.0753,57.0811,56.9706,57.0345,31300.0
2010-11-22 11:50:00,98.04,98.07,97.86,97.92,23100.0,57.0287,57.0462,56.924,56.9589,23100.0
2010-11-22 12:00:00,97.92,98.11,97.91,98.1,19800.0,56.9589,57.0694,56.9531,57.0636,19800.0
2010-11-22 12:10:00,98.08,98.2,98.01,98.2,13700.0,57.052,57.1218,57.0113,57.1218,13700.0
2010-11-22 12:20:00,98.2,98.2,97.91,97.91,13900.0,57.1218,57.1218,56.9531,56.9531,13900.0
2010-11-22 12:30:00,97.91,98.01,97.71,97.98,29000.0,56.9531,57.0113,56.8368,56.9938,29000.0
2010-11-22 12:40:00,98.0,98.12,97.76,97.92,50300.0,57.0055,57.0753,56.8659,56.9589,50300.0
2010-11-22 12:50:00,97.89,97.97,97.77,97.77,14900.0,56.9415,56.988,56.8717,56.8717,14900.0
2010-11-22 13:00:00,97.8,97.81,97.64,97.67,8200.0,56.8891,56.8949,56.7961,56.8135,8200.0
2010-11-22 13:10:00,97.66,97.73,97.61,97.67,23600.0,56.8077,56.8484,56.7786,56.8135,23600.0
2010-11-22 13:20:00,97.66,97.77,97.65,97.66,12800.0,56.8077,56.8717,56.8019,56.8077,12800.0
2010-11-22 13:30:00,97.66,97.73,97.65,97.67,13100.0,56.8077,56.8484,56.8019,56.8135,13100.0
2010-11-22 13:40:00,97.71,97.79,97.66,97.66,6900.0,56.8368,56.8833,56.8077,56.8077,6900.0
2010-11-22 13:50:00,97.69,97.86,97.69,97.8,13400.0,56.8251,56.924,56.8251,56.8891,13400.0
2010-11-22 14:00:00,97.8,97.87,97.66,97.74,24500.0,56.8891,56.9298,56.8077,56.8542,24500.0
2010-11-22 14:10:00,97.74,97.87,97.68,97.86,22800.0,56.8542,56.9298,56.8193,56.924,22800.0
2010-11-22 14:20:00,97.83,98.09,97.83,98.01,53600.0,56.9066,57.0578,56.9066,57.0113,53600.0
2010-11-22 14:30:00,98.01,98.13,97.89,97.95,35700.0,57.0113,57.0811,56.9415,56.9764,35700.0
2010-11-22 14:40:00,97.94,98.16,97.85,98.11,30100.0,56.9706,57.0985,56.9182,57.0694,30100.0
2010-11-22 14:50:00,98.16,98.22,97.98,97.99,15700.0,57.0985,57.1334,56.9938,56.9996,15700.0
2010-11-22 15:00:00,97.99,98.05,97.89,98.03,20200.0,56.9996,57.0345,56.9415,57.0229,20200.0
2010-11-22 15:10:00,98.0,98.03,97.93,98.0,12700.0,57.0055,57.0229,56.9647,57.0055,12700.0
2010-11-22 15:20:00,98.01,98.03,97.92,98.0,23100.0,57.0113,57.0229,56.9589,57.0055,23100.0
2010-11-22 15:30:00,98.0,98.07,97.81,98.07,17600.0,57.0055,57.0462,56.8949,57.0462,17600.0
2010-11-22 15:40:00,98.06,98.22,98.0,98.12,38200.0,57.0404,57.1334,57.0055,57.0753,38200.0
2010-11-22 15:50:00,98.1,98.16,97.99,98.03,56600.0,57.0636,57.0985,56.9996,57.0229,56600.0
2010-11-23 09:30:00,96.64,97.26,96.4,97.26,60300.0,56.2144,56.575,56.0748,56.575,60300.0
2010-11-23 09:40:00,97.21,97.46,97.05,97.05,17200.0,56.5459,56.6914,56.4529,56.4529,17200.0
2010-11-23 09:50:00,97.05,97.08,96.87,96.96,16300.0,56.4529,56.4703,56.3482,56.4005,16300.0
2010-11-23 10:00:00,96.95,97.13,96.92,97.06,10300.0,56.3947,56.4994,56.3772,56.4587,10300.0
2010-11-23 10:10:00,97.04,97.3,96.94,97.01,26000.0,56.447,56.5983,56.3889,56.4296,26000.0
2010-11-23 10:20:00,97.01,97.04,96.87,96.94,18700.0,56.4296,56.447,56.3482,56.3889,18700.0
2010-11-23 10:30:00,96.92,97.01,96.86,96.88,13900.0,56.3772,56.4296,56.3423,56.354,13900.0
2010-11-23 10:40:00,96.92,96.93,96.73,96.73,9600.0,56.3772,56.3831,56.2667,56.2667,9600.0
2010-11-23 10:50:00,96.73,96.9,96.63,96.78,19200.0,56.2667,56.3656,56.2086,56.2958,19200.0
2010-11-23 11:00:00,96.74,96.8,96.63,96.72,18200.0,56.2725,56.3074,56.2086,56.2609,18200.0
2010-11-23 11:10:00,96.71,96.71,96.51,96.58,16600.0,56.2551,56.2551,56.1387,56.1795,16600.0
2010-11-23 11:20:00,96.58,96.58,96.31,96.34,13700.0,56.1795,56.1795,56.0224,56.0399,13700.0
2010-11-23 11:30:00,96.3,96.48,96.3,96.4,15500.0,56.0166,56.1213,56.0166,56.0748,15500.0
2010-11-23 11:40:00,96.38,96.48,96.37,96.41,15700.0,56.0631,56.1213,56.0573,56.0806,15700.0
2010-11-23 11:50:00,96.4,96.48,96.3,96.39,17900.0,56.0748,56.1213,56.0166,56.0689,17900.0
2010-11-23 12:00:00,96.38,96.53,96.37,96.52,10800.0,56.0631,56.1504,56.0573,56.1446,10800.0
2010-11-23 12:10:00,96.61,96.64,96.5,96.54,12600.0,56.1969,56.2144,56.1329,56.1562,12600.0
2010-11-23 12:20:00,96.53,96.64,96.51,96.54,7600.0,56.1504,56.2144,56.1387,56.1562,7600.0
2010-11-23 12:30:00,96.58,96.6,96.4,96.5,13500.0,56.1795,56.1911,56.0748,56.1329,13500.0
2010-11-23 12:40:00,96.53,96.6,96.48,96.6,8300.0,56.1504,56.1911,56.1213,56.1911,8300.0
2010-11-23 12:50:00,96.58,96.75,96.55,96.67,5900.0,56.1795,56.2784,56.162,56.2318,5900.0
2010-11-23 13:00:00,96.69,96.69,96.45,96.45,5700.0,56.2435,56.2435,56.1038,56.1038,5700.0
2010-11-23 13:10:00,96.46,96.57,96.43,96.5,8300.0,56.1097,56.1736,56.0922,56.1329,8300.0
2010-11-23 13:20:00,96.5,96.61,96.49,96.59,7500.0,56.1329,56.1969,56.1271,56.1853,7500.0
2010-11-23 13:30:00,96.63,96.67,96.52,96.61,5100.0,56.2086,56.2318,56.1446,56.1969,5100.0
2010-11-23 13:40:00,96.61,96.74,96.6,96.69,9600.0,56.1969,56.2725,56.1911,56.2435,9600.0
2010-11-23 13:50:00,96.65,96.78,96.62,96.64,8000.0,56.2202,56.2958,56.2027,56.2144,8000.0
2010-11-23 14:00:00,96.63,96.85,96.59,96.61,20500.0,56.2086,56.3365,56.1853,56.1969,20500.0
2010-11-23 14:10:00,96.58,96.72,96.45,96.45,19600.0,56.1795,56.2609,56.1038,56.1038,19600.0
2010-11-23 14:20:00,96.43,96.48,96.34,96.44,14300.0,56.0922,56.1213,56.0399,56.098,14300.0
2010-11-23 14:30:00,96.49,96.52,96.35,96.41,18200.0,56.1271,56.1446,56.0457,56.0806,18200.0
2010-11-23 14:40:00,96.37,96.61,96.37,96.54,13400.0,56.0573,56.1969,56.0573,56.1562,13400.0
2010-11-23 14:50:00,96.55,96.67,96.55,96.61,15000.0,56.162,56.2318,56.162,56.1969,15000.0
2010-11-23 15:00:00,96.61,96.87,96.61,96.81,25300.0,56.1969,56.3482,56.1969,56.3133,25300.0
2010-11-23 15:10:00,96.78,96.91,96.69,96.77,14200.0,56.2958,56.3714,56.2435,56.29,14200.0
2010-11-23 15:20:00,96.76,96.81,96.73,96.81,15000.0,56.2842,56.3133,56.2667,56.3133,15000.0
2010-11-23 15:30:00,96.81,96.93,96.75,96.92,21400.0,56.3133,56.3831,56.2784,56.3772,21400.0
2010-11-23 15:40:00,96.93,96.96,96.75,96.75,47600.0,56.3831,56.4005,56.2784,56.2784,47600.0
2010-11-23 15:50:00,96.72,96.91,96.71,96.84,70600.0,56.2609,56.3714,56.2551,56.3307,70600.0
2010-11-24 09:30:00,97.32,97.93,97.27,97.69,26700.0,56.6099,56.9647,56.5808,56.8251,26700.0
2010-11-24 09:40:00,97.69,97.78,97.39,97.62,12000.0,56.8251,56.8775,56.6506,56.7844,12000.0
2010-11-24 09:50:00,97.64,97.65,97.46,97.6,10800.0,56.7961,56.8019,56.6914,56.7728,10800.0
2010-11-24 10:00:00,97.61,97.61,97.18,97.39,15000.0,56.7786,56.7786,56.5285,56.6506,15000.0
2010-11-24 10:10:00,97.39,97.46,97.24,97.39,15900.0,56.6506,56.6914,56.5634,56.6506,15900.0
2010-11-24 10:20:00,97.4,97.75,97.4,97.56,18400.0,56.6565,56.86,56.6565,56.7495,18400.0
2010-11-24 10:30:00,97.56,97.96,97.56,97.95,9100.0,56.7495,56.9822,56.7495,56.9764,9100.0
2010-11-24 10:40:00,97.93,98.13,97.92,97.96,11400.0,56.9647,57.0811,56.9589,56.9822,11400.0
2010-11-24 10:50:00,97.96,97.97,97.76,97.79,24600.0,56.9822,56.988,56.8659,56.8833,24600.0
2010-11-24 11:00:00,97.76,97.77,97.57,97.69,13400.0,56.8659,56.8717,56.7553,56.8251,13400.0
2010-11-24 11:10:00,97.69,97.75,97.61,97.62,9200.0,56.8251,56.86,56.7786,56.7844,9200.0
2010-11-24 11:20:00,97.63,97.73,97.6,97.73,14600.0,56.7902,56.8484,56.7728,56.8484,14600.0
2010-11-24 11:30:00,97.75,98.15,97.75,98.12,21200.0,56.86,57.0927,56.86,57.0753,21200.0
2010-11-24 11:40:00,98.16,98.16,97.86,97.87,4900.0,57.0985,57.0985,56.924,56.9298,4900.0
2010-11-24 11:50:00,97.84,98.02,97.77,98.02,15000.0,56.9124,57.0171,56.8717,57.0171,15000.0
2010-11-24 12:00:00,98.02,98.05,97.92,98.02,5800.0,57.0171,57.0345,56.9589,57.0171,5800.0
2010-11-24 12:10:00,98.0,98.09,97.97,97.97,5600.0,57.0055,57.0578,56.988,56.988,5600.0
2010-11-24 12:20:00,97.97,98.01,97.97,98.01,5700.0,56.988,57.0113,56.988,57.0113,5700.0
2010-11-24 12:30:00,98.03,98.07,97.98,98.04,7800.0,57.0229,57.0462,56.9938,57.0287,7800.0
2010-11-24 12:40:00,98.04,98.05,97.97,97.99,12400.0,57.0287,57.0345,56.988,56.9996,12400.0
2010-11-24 12:50:00,98.0,98.07,97.99,97.99,12500.0,57.0055,57.0462,56.9996,56.9996,12500.0
2010-11-24 13:00:00,97.98,98.02,97.97,98.02,21800.0,56.9938,57.0171,56.988,57.0171,21800.0
2010-11-24 13:10:00,98.02,98.04,98.0,98.02,1500.0,57.0171,57.0287,57.0055,57.0171,1500.0
2010-11-24 13:20:00,98.01,98.03,97.97,98.0,23000.0,57.0113,57.0229,56.988,57.0055,23000.0
2010-11-24 13:30:00,98.01,98.04,97.96,98.02,13300.0,57.0113,57.0287,56.9822,57.0171,13300.0
2010-11-24 13:40:00,98.02,98.02,97.91,97.94,8200.0,57.0171,57.0171,56.9531,56.9706,8200.0
2010-11-24 13:50:00,97.97,98.04,97.96,97.99,54800.0,56.988,57.0287,56.9822,56.9996,54800.0
2010-11-24 14:00:00,97.99,98.07,97.95,97.98,11100.0,56.9996,57.0462,56.9764,56.9938,11100.0
2010-11-24 14:10:00,97.97,97.97,97.76,97.78,11600.0,56.988,56.988,56.8659,56.8775,11600.0
2010-11-24 14:20:00,97.79,98.01,97.79,98.0,23700.0,56.8833,57.0113,56.8833,57.0055,23700.0
2010-11-24 14:30:00,97.99,98.21,97.99,98.17,16400.0,56.9996,57.1276,56.9996,57.1044,16400.0
2010-11-24 14:40:00,98.17,98.18,98.01,98.01,12200.0,57.1044,57.1102,57.0113,57.0113,12200.0
2010-11-24 14:50:00,98.01,98.04,97.97,98.01,14800.0,57.0113,57.0287,56.988,57.0113,14800.0
2010-11-24 15:00:00,98.01,98.12,98.01,98.04,11100.0,57.0113,57.0753,57.0113,57.0287,11100.0
2010-11-24 15:10:00,98.03,98.13,98.03,98.13,12500.0,57.0229,57.0811,57.0229,57.0811,12500.0
2010-11-24 15:20:00,98.12,98.24,98.12,98.14,14000.0,57.0753,57.1451,57.0753,57.0869,14000.0
2010-11-24 15:30:00,98.14,98.14,98.03,98.06,16900.0,57.0869,57.0869,57.0229,57.0404,16900.0
2010-11-24 15:40:00,98.06,98.11,97.94,98.06,99000.0,57.0404,57.0694,56.9706,57.0404,99000.0
2010-11-24 15:50:00,98.05,98.44,98.02,98.32,106500.0,57.0345,57.2614,57.0171,57.1916,106500.0
2010-11-26 09:30:00,97.48,98.22,97.48,97.89,16600.0,56.703,57.1334,56.703,56.9415,16600.0
2010-11-26 09:40:00,97.89,98.22,97.86,98.02,16400.0,56.9415,57.1334,56.924,57.0171,16400.0
2010-11-26 09:50:00,98.02,98.37,98.02,98.32,14900.0,57.0171,57.2207,57.0171,57.1916,14900.0
2010-11-26 10:00:00,98.29,98.38,98.16,98.35,14800.0,57.1742,57.2265,57.0985,57.2091,14800.0
2010-11-26 10:10:00,98.36,98.54,98.34,98.43,18700.0,57.2149,57.3196,57.2032,57.2556,18700.0
2010-11-26 10:20:00,98.47,98.57,98.38,98.46,15600.0,57.2789,57.337,57.2265,57.273,15600.0
2010-11-26 10:30:00,98.47,98.62,98.33,98.58,28600.0,57.2789,57.3661,57.1974,57.3428,28600.0
2010-11-26 10:40:00,98.58,98.58,98.05,98.11,22900.0,57.3428,57.3428,57.0345,57.0694,22900.0
2010-11-26 10:50:00,98.12,98.21,98.01,98.17,18100.0,57.0753,57.1276,57.0113,57.1044,18100.0
2010-11-26 11:00:00,98.2,98.21,98.11,98.14,7400.0,57.1218,57.1276,57.0694,57.0869,7400.0
2010-11-26 11:10:00,98.18,98.28,98.06,98.25,12400.0,57.1102,57.1683,57.0404,57.1509,12400.0
2010-11-26 11:20:00,98.21,98.21,98.09,98.11,4700.0,57.1276,57.1276,57.0578,57.0694,4700.0
2010-11-26 11:30:00,98.13,98.13,97.92,98.02,13800.0,57.0811,57.0811,56.9589,57.0171,13800.0
2010-11-26 11:40:00,98.02,98.06,97.96,98.02,6700.0,57.0171,57.0404,56.9822,57.0171,6700.0
2010-11-26 11:50:00,98.03,98.03,97.88,97.93,8900.0,57.0229,57.0229,56.9357,56.9647,8900.0
2010-11-26 12:00:00,97.95,98.02,97.85,97.99,20500.0,56.9764,57.0171,56.9182,56.9996,20500.0
2010-11-26 12:10:00,97.97,98.1,97.97,98.06,13800.0,56.988,57.0636,56.988,57.0404,13800.0
2010-11-26 12:20:00,98.07,98.22,98.07,98.18,27800.0,57.0462,57.1334,57.0462,57.1102,27800.0
2010-11-26 12:30:00,98.17,98.52,98.14,98.52,20500.0,57.1044,57.3079,57.0869,57.3079,20500.0
2010-11-26 12:40:00,98.47,98.51,98.37,98.44,10100.0,57.2789,57.3021,57.2207,57.2614,10100.0
2010-11-26 12:50:00,98.42,98.42,97.85,97.95,42900.0,57.2498,57.2498,56.9182,56.9764,42900.0
2010-11-29 09:30:00,97.34,97.67,97.14,97.14,27400.0,56.6215,56.8135,56.5052,56.5052,27400.0
2010-11-29 09:40:00,97.12,97.45,97.07,97.32,10700.0,56.4936,56.6855,56.4645,56.6099,10700.0
2010-11-29 09:50:00,97.26,97.35,97.05,97.23,14900.0,56.575,56.6274,56.4529,56.5576,14900.0
2010-11-29 10:00:00,97.24,97.27,96.85,96.94,22100.0,56.5634,56.5808,56.3365,56.3889,22100.0
2010-11-29 10:10:00,96.95,97.15,96.88,96.9,9700.0,56.3947,56.511,56.354,56.3656,9700.0
2010-11-29 10:20:00,96.92,97.04,96.77,96.81,31500.0,56.3772,56.447,56.29,56.3133,31500.0
2010-11-29 10:30:00,96.84,97.19,96.79,97.04,9800.0,56.3307,56.5343,56.3016,56.447,9800.0
2010-11-29 10:40:00,97.05,97.07,96.93,96.93,15200.0,56.4529,56.4645,56.3831,56.3831,15200.0
2010-11-29 10:50:00,96.95,97.03,96.7,96.89,18000.0,56.3947,56.4412,56.2493,56.3598,18000.0
2010-11-29 11:00:00,96.93,96.95,96.78,96.85,8000.0,56.3831,56.3947,56.2958,56.3365,8000.0
2010-11-29 11:10:00,96.82,96.93,96.77,96.79,10600.0,56.3191,56.3831,56.29,56.3016,10600.0
2010-11-29 11:20:00,96.81,96.91,96.58,96.58,25300.0,56.3133,56.3714,56.1795,56.1795,25300.0
2010-11-29 11:30:00,96.58,96.63,96.41,96.43,13100.0,56.1795,56.2086,56.0806,56.0922,13100.0
2010-11-29 11:40:00,96.41,96.44,96.22,96.28,10600.0,56.0806,56.098,55.9701,56.005,10600.0
2010-11-29 11:50:00,96.28,96.28,96.11,96.11,29200.0,56.005,56.005,55.9061,55.9061,29200.0
2010-11-29 12:00:00,96.12,96.35,96.11,96.32,33700.0,55.9119,56.0457,55.9061,56.0282,33700.0
2010-11-29 12:10:00,96.32,96.45,96.3,96.32,10500.0,56.0282,56.1038,56.0166,56.0282,10500.0
2010-11-29 12:20:00,96.33,96.45,96.24,96.26,9200.0,56.034,56.1038,55.9817,55.9933,9200.0
2010-11-29 12:30:00,96.25,96.32,96.23,96.27,9800.0,55.9875,56.0282,55.9759,55.9991,9800.0
2010-11-29 12:40:00,96.25,96.32,96.19,96.22,24700.0,55.9875,56.0282,55.9526,55.9701,24700.0
2010-11-29 12:50:00,96.21,96.26,96.11,96.26,18000.0,55.9642,55.9933,55.9061,55.9933,18000.0
2010-11-29 13:00:00,96.27,96.37,96.2,96.27,34500.0,55.9991,56.0573,55.9584,55.9991,34500.0
2010-11-29 13:10:00,96.29,96.36,96.26,96.35,9900.0,56.0108,56.0515,55.9933,56.0457,9900.0
2010-11-29 13:20:00,96.33,96.35,96.23,96.29,8800.0,56.034,56.0457,55.9759,56.0108,8800.0
2010-11-29 13:30:00,96.3,96.3,96.14,96.16,8300.0,56.0166,56.0166,55.9235,55.9352,8300.0
2010-11-29 13:40:00,96.16,96.41,96.16,96.41,12200.0,55.9352,56.0806,55.9352,56.0806,12200.0
2010-11-29 13:50:00,96.41,96.49,96.35,96.49,7800.0,56.0806,56.1271,56.0457,56.1271,7800.0
2010-11-29 14:00:00,96.46,96.52,96.37,96.39,7300.0,56.1097,56.1446,56.0573,56.0689,7300.0
2010-11-29 14:10:00,96.41,96.59,96.41,96.59,15200.0,56.0806,56.1853,56.0806,56.1853,15200.0
2010-11-29 14:20:00,96.59,96.8,96.44,96.77,11100.0,56.1853,56.3074,56.098,56.29,11100.0
2010-11-29 14:30:00,96.8,96.92,96.75,96.81,16300.0,56.3074,56.3772,56.2784,56.3133,16300.0
2010-11-29 14:40:00,96.81,97.16,96.81,97.15,11700.0,56.3133,56.5168,56.3133,56.511,11700.0
2010-11-29 14:50:00,97.18,97.31,97.1,97.25,18400.0,56.5285,56.6041,56.4819,56.5692,18400.0
2010-11-29 15:00:00,97.26,97.36,97.16,97.18,23100.0,56.575,56.6332,56.5168,56.5285,23100.0
2010-11-29 15:10:00,97.18,97.57,97.15,97.57,18300.0,56.5285,56.7553,56.511,56.7553,18300.0
2010-11-29 15:20:00,97.55,97.57,97.32,97.37,25300.0,56.7437,56.7553,56.6099,56.639,25300.0
2010-11-29 15:30:00,97.38,97.39,97.17,97.38,35800.0,56.6448,56.6506,56.5227,56.6448,35800.0
2010-11-29 15:40:00,97.39,97.53,97.25,97.51,52700.0,56.6506,56.7321,56.5692,56.7204,52700.0
2010-11-29 15:50:00,97.5,97.52,97.37,97.4,108800.0,56.7146,56.7263,56.639,56.6565,108800.0
2010-11-30 09:30:00,96.22,96.7,96.0,96.26,39500.0,55.9701,56.2493,55.8421,55.9933,39500.0
2010-11-30 09:40:00,96.18,96.37,96.08,96.25,21400.0,55.9468,56.0573,55.8886,55.9875,21400.0
2010-11-30 09:50:00,96.27,96.48,96.27,96.4,62600.0,55.9991,56.1213,55.9991,56.0748,62600.0
2010-11-30 10:00:00,96.39,96.4,96.28,96.32,27700.0,56.0689,56.0748,56.005,56.0282,27700.0
2010-11-30 10:10:00,96.34,96.38,96.24,96.26,19500.0,56.0399,56.0631,55.9817,55.9933,19500.0
2010-11-30 10:20:00,96.27,96.32,96.22,96.3,46200.0,55.9991,56.0282,55.9701,56.0166,46200.0
2010-11-30 10:30:00,96.29,96.32,96.2,96.28,19600.0,56.0108,56.0282,55.9584,56.005,19600.0
2010-11-30 10:40:00,96.27,96.28,96.17,96.26,33800.0,55.9991,56.005,55.941,55.9933,33800.0
2010-11-30 10:50:00,96.25,96.3,96.17,96.24,15500.0,55.9875,56.0166,55.941,55.9817,15500.0
2010-11-30 11:00:00,96.24,96.25,96.07,96.07,43100.0,55.9817,55.9875,55.8828,55.8828,43100.0
2010-11-30 11:10:00,96.08,96.3,96.04,96.21,20500.0,55.8886,56.0166,55.8654,55.9642,20500.0
2010-11-30 11:20:00,96.18,96.26,96.15,96.2,31700.0,55.9468,55.9933,55.9293,55.9584,31700.0
2010-11-30 11:30:00,96.23,96.28,96.11,96.28,27600.0,55.9759,56.005,55.9061,56.005,27600.0
2010-11-30 11:40:00,96.24,96.31,96.24,96.25,12200.0,55.9817,56.0224,55.9817,55.9875,12200.0
2010-11-30 11:50:00,96.26,96.27,96.15,96.17,14500.0,55.9933,55.9991,55.9293,55.941,14500.0
2010-11-30 12:00:00,96.19,96.19,96.08,96.11,50200.0,55.9526,55.9526,55.8886,55.9061,50200.0
2010-11-30 12:10:00,96.12,96.27,96.12,96.27,20200.0,55.9119,55.9991,55.9119,55.9991,20200.0
2010-11-30 12:20:00,96.27,96.37,96.25,96.3,12300.0,55.9991,56.0573,55.9875,56.0166,12300.0
2010-11-30 12:30:00,96.3,96.31,96.23,96.25,21600.0,56.0166,56.0224,55.9759,55.9875,21600.0
2010-11-30 12:40:00,96.25,96.41,96.24,96.25,24700.0,55.9875,56.0806,55.9817,55.9875,24700.0
2010-11-30 12:50:00,96.25,96.35,96.24,96.35,19500.0,55.9875,56.0457,55.9817,56.0457,19500.0
2010-11-30 13:00:00,96.34,96.55,96.29,96.51,30300.0,56.0399,56.162,56.0108,56.1387,30300.0
2010-11-30 13:10:00,96.5,96.61,96.43,96.57,24400.0,56.1329,56.1969,56.0922,56.1736,24400.0
2010-11-30 13:20:00,96.56,96.73,96.46,96.49,36400.0,56.1678,56.2667,56.1097,56.1271,36400.0
2010-11-30 13:30:00,96.49,96.6,96.47,96.52,16400.0,56.1271,56.1911,56.1155,56.1446,16400.0
2010-11-30 13:40:00,96.52,96.53,96.34,96.43,28100.0,56.1446,56.1504,56.0399,56.0922,28100.0
2010-11-30 13:50:00,96.42,96.72,96.4,96.72,20300.0,56.0864,56.2609,56.0748,56.2609,20300.0
2010-11-30 14:00:00,96.73,96.9,96.66,96.84,17100.0,56.2667,56.3656,56.226,56.3307,17100.0
2010-11-30 14:10:00,96.83,96.96,96.81,96.96,45900.0,56.3249,56.4005,56.3133,56.4005,45900.0
2010-11-30 14:20:00,96.95,97.06,96.93,96.94,38900.0,56.3947,56.4587,56.3831,56.3889,38900.0
2010-11-30 14:30:00,96.93,96.95,96.82,96.85,36000.0,56.3831,56.3947,56.3191,56.3365,36000.0
2010-11-30 14:40:00,96.86,96.97,96.84,96.93,31700.0,56.3423,56.4063,56.3307,56.3831,31700.0
2010-11-30 14:50:00,96.95,97.14,96.85,96.97,27500.0,56.3947,56.5052,56.3365,56.4063,27500.0
2010-11-30 15:00:00,96.95,97.01,96.85,96.85,22900.0,56.3947,56.4296,56.3365,56.3365,22900.0
2010-11-30 15:10:00,96.85,96.93,96.8,96.92,89700.0,56.3365,56.3831,56.3074,56.3772,89700.0
2010-11-30 15:20:00,96.91,97.06,96.9,97.0,30600.0,56.3714,56.4587,56.3656,56.4238,30600.0
2010-11-30 15:30:00,97.01,97.05,96.86,96.89,39800.0,56.4296,56.4529,56.3423,56.3598,39800.0
2010-11-30 15:40:00,96.89,96.89,96.34,96.34,54500.0,56.3598,56.3598,56.0399,56.0399,54500.0
2010-11-30 15:50:00,96.34,96.66,96.32,96.56,96500.0,56.0399,56.226,56.0282,56.1678,96500.0
2010-12-01 09:30:00,97.96,98.04,97.24,97.33,31100.0,56.9822,57.0287,56.5634,56.6157,31100.0
2010-12-01 09:40:00,97.33,97.56,97.16,97.2,35400.0,56.6157,56.7495,56.5168,56.5401,35400.0
2010-12-01 09:50:00,97.22,97.33,97.16,97.26,16000.0,56.5517,56.6157,56.5168,56.575,16000.0
2010-12-01 10:00:00,97.29,97.36,96.83,96.93,17900.0,56.5925,56.6332,56.3249,56.3831,17900.0
2010-12-01 10:10:00,96.92,96.99,96.71,96.95,41100.0,56.3772,56.418,56.2551,56.3947,41100.0
2010-12-01 10:20:00,96.97,97.11,96.97,97.01,18900.0,56.4063,56.4878,56.4063,56.4296,18900.0
2010-12-01 10:30:00,97.01,97.27,96.83,97.26,36700.0,56.4296,56.5808,56.3249,56.575,36700.0
2010-12-01 10:40:00,97.28,97.28,97.1,97.2,21000.0,56.5866,56.5866,56.4819,56.5401,21000.0
2010-12-01 10:50:00,97.18,97.18,97.09,97.1,7100.0,56.5285,56.5285,56.4761,56.4819,7100.0
2010-12-01 11:00:00,97.08,97.29,97.08,97.22,23200.0,56.4703,56.5925,56.4703,56.5517,23200.0
2010-12-01 11:10:00,97.22,97.22,97.02,97.02,5500.0,56.5517,56.5517,56.4354,56.4354,5500.0
2010-12-01 11:20:00,96.99,97.16,96.99,97.09,11700.0,56.418,56.5168,56.418,56.4761,11700.0
2010-12-01 11:30:00,97.13,97.37,97.13,97.34,12700.0,56.4994,56.639,56.4994,56.6215,12700.0
2010-12-01 11:40:00,97.35,97.44,97.35,97.36,14700.0,56.6274,56.6797,56.6274,56.6332,14700.0
2010-12-01 11:50:00,97.32,97.95,97.32,97.93,81900.0,56.6099,56.9764,56.6099,56.9647,81900.0
2010-12-01 12:00:00,97.96,97.99,97.72,97.77,13800.0,56.9822,56.9996,56.8426,56.8717,13800.0
2010-12-01 12:10:00,97.74,97.85,97.73,97.85,7500.0,56.8542,56.9182,56.8484,56.9182,7500.0
2010-12-01 12:20:00,97.81,97.83,97.71,97.82,17700.0,56.8949,56.9066,56.8368,56.9008,17700.0
2010-12-01 12:30:00,97.85,97.86,97.76,97.78,9500.0,56.9182,56.924,56.8659,56.8775,9500.0
2010-12-01 12:40:00,97.8,97.9,97.79,97.82,8500.0,56.8891,56.9473,56.8833,56.9008,8500.0
2010-12-01 12:50:00,97.84,97.86,97.75,97.79,14900.0,56.9124,56.924,56.86,56.8833,14900.0
2010-12-01 13:00:00,97.79,97.91,97.75,97.9,7900.0,56.8833,56.9531,56.86,56.9473,7900.0
2010-12-01 13:10:00,97.9,98.1,97.86,97.94,52900.0,56.9473,57.0636,56.924,56.9706,52900.0
2010-12-01 13:20:00,97.94,97.99,97.81,97.89,10000.0,56.9706,56.9996,56.8949,56.9415,10000.0
2010-12-01 13:30:00,97.88,97.96,97.78,97.85,7800.0,56.9357,56.9822,56.8775,56.9182,7800.0
2010-12-01 13:40:00,97.89,97.98,97.83,97.96,12100.0,56.9415,56.9938,56.9066,56.9822,12100.0
2010-12-01 13:50:00,97.96,98.07,97.94,98.05,26600.0,56.9822,57.0462,56.9706,57.0345,26600.0
2010-12-01 14:00:00,98.04,98.08,97.91,98.04,24000.0,57.0287,57.052,56.9531,57.0287,24000.0
2010-12-01 14:10:00,98.03,98.15,98.01,98.12,19400.0,57.0229,57.0927,57.0113,57.0753,19400.0
2010-12-01 14:20:00,98.14,98.22,98.1,98.15,17500.0,57.0869,57.1334,57.0636,57.0927,17500.0
2010-12-01 14:30:00,98.18,98.29,98.14,98.14,20000.0,57.1102,57.1742,57.0869,57.0869,20000.0
2010-12-01 14:40:00,98.13,98.22,98.08,98.22,34200.0,57.0811,57.1334,57.052,57.1334,34200.0
2010-12-01 14:50:00,98.23,98.27,98.1,98.25,15300.0,57.1393,57.1625,57.0636,57.1509,15300.0
2010-12-01 15:00:00,98.26,98.29,98.08,98.1,10900.0,57.1567,57.1742,57.052,57.0636,10900.0
2010-12-01 15:10:00,98.1,98.16,97.98,98.08,19000.0,57.0636,57.0985,56.9938,57.052,19000.0
2010-12-01 15:20:00,98.08,98.13,98.04,98.09,21900.0,57.052,57.0811,57.0287,57.0578,21900.0
2010-12-01 15:30:00,98.07,98.15,98.04,98.11,22600.0,57.0462,57.0927,57.0287,57.0694,22600.0
2010-12-01 15:40:00,98.13,98.19,98.06,98.12,38300.0,57.0811,57.116,57.0404,57.0753,38300.0
2010-12-01 15:50:00,98.11,98.28,97.98,98.13,118600.0,57.0694,57.1683,56.9938,57.0811,118600.0
2010-12-02 09:30:00,98.16,98.33,97.28,98.2,47800.0,57.0985,57.1974,56.5866,57.1218,47800.0
2010-12-02 09:40:00,98.2,98.49,97.9,97.93,20700.0,57.1218,57.2905,56.9473,56.9647,20700.0
2010-12-02 09:50:00,97.91,98.21,97.75,98.11,37700.0,56.9531,57.1276,56.86,57.0694,37700.0
2010-12-02 10:00:00,98.12,98.16,97.89,97.89,29300.0,57.0753,57.0985,56.9415,56.9415,29300.0
2010-12-02 10:10:00,97.9,98.15,97.77,97.79,96500.0,56.9473,57.0927,56.8717,56.8833,96500.0
2010-12-02 10:20:00,97.81,97.93,97.71,97.78,19000.0,56.8949,56.9647,56.8368,56.8775,19000.0
2010-12-02 10:30:00,97.76,97.76,97.47,97.52,34300.0,56.8659,56.8659,56.6972,56.7263,34300.0
2010-12-02 10:40:00,97.55,97.63,97.45,97.5,25200.0,56.7437,56.7902,56.6855,56.7146,25200.0
2010-12-02 10:50:00,97.49,97.49,97.07,97.17,31300.0,56.7088,56.7088,56.4645,56.5227,31300.0
2010-12-02 11:00:00,97.17,97.37,97.15,97.24,36200.0,56.5227,56.639,56.511,56.5634,36200.0
2010-12-02 11:10:00,97.24,97.55,97.18,97.52,24900.0,56.5634,56.7437,56.5285,56.7263,24900.0
2010-12-02 11:20:00,97.52,97.78,97.45,97.76,41800.0,56.7263,56.8775,56.6855,56.8659,41800.0
2010-12-02 11:30:00,97.73,97.74,97.56,97.57,9700.0,56.8484,56.8542,56.7495,56.7553,9700.0
2010-12-02 11:40:00,97.58,97.79,97.56,97.78,22800.0,56.7612,56.8833,56.7495,56.8775,22800.0
2010-12-02 11:50:00,97.78,97.88,97.72,97.85,37100.0,56.8775,56.9357,56.8426,56.9182,37100.0
2010-12-02 12:00:00,97.86,97.93,97.75,97.93,8800.0,56.924,56.9647,56.86,56.9647,8800.0
2010-12-02 12:10:00,97.93,98.03,97.92,97.99,10000.0,56.9647,57.0229,56.9589,56.9996,10000.0
2010-12-02 12:20:00,97.95,98.05,97.92,98.03,12100.0,56.9764,57.0345,56.9589,57.0229,12100.0
2010-12-02 12:30:00,98.06,98.18,98.04,98.17,6000.0,57.0404,57.1102,57.0287,57.1044,6000.0
2010-12-02 12:40:00,98.18,98.35,98.04,98.04,24400.0,57.1102,57.2091,57.0287,57.0287,24400.0
2010-12-02 12:50:00,98.09,98.11,98.01,98.01,5400.0,57.0578,57.0694,57.0113,57.0113,5400.0
2010-12-02 13:00:00,98.02,98.18,98.0,98.17,10700.0,57.0171,57.1102,57.0055,57.1044,10700.0
2010-12-02 13:10:00,98.18,98.35,98.18,98.21,17800.0,57.1102,57.2091,57.1102,57.1276,17800.0
2010-12-02 13:20:00,98.19,98.42,98.14,98.42,20000.0,57.116,57.2498,57.0869,57.2498,20000.0
2010-12-02 13:30:00,98.43,98.56,98.33,98.56,25500.0,57.2556,57.3312,57.1974,57.3312,25500.0
2010-12-02 13:40:00,98.57,98.65,98.51,98.57,21300.0,57.337,57.3836,57.3021,57.337,21300.0
2010-12-02 13:50:00,98.55,98.57,98.38,98.43,24100.0,57.3254,57.337,57.2265,57.2556,24100.0
2010-12-02 14:00:00,98.44,98.69,98.4,98.66,18100.0,57.2614,57.4068,57.2381,57.3894,18100.0
2010-12-02 14:10:00,98.68,98.75,98.65,98.74,25100.0,57.401,57.4417,57.3836,57.4359,25100.0
2010-12-02 14:20:00,98.75,98.96,98.75,98.94,29000.0,57.4417,57.5639,57.4417,57.5523,29000.0
2010-12-02 14:30:00,98.92,98.93,98.71,98.74,27600.0,57.5406,57.5464,57.4185,57.4359,27600.0
2010-12-02 14:40:00,98.76,98.92,98.76,98.91,14200.0,57.4475,57.5406,57.4475,57.5348,14200.0
2010-12-02 14:50:00,98.91,98.93,98.75,98.75,18900.0,57.5348,57.5464,57.4417,57.4417,18900.0
2010-12-02 15:00:00,98.73,98.74,98.53,98.72,22500.0,57.4301,57.4359,57.3138,57.4243,22500.0
2010-12-02 15:10:00,98.72,98.88,98.69,98.79,23200.0,57.4243,57.5173,57.4068,57.465,23200.0
2010-12-02 15:20:00,98.8,99.01,98.8,98.94,24400.0,57.4708,57.593,57.4708,57.5523,24400.0
2010-12-02 15:30:00,98.95,98.96,98.83,98.9,30700.0,57.5581,57.5639,57.4883,57.529,30700.0
2010-12-02 15:40:00,98.92,99.19,98.89,99.19,81300.0,57.5406,57.6977,57.5232,57.6977,81300.0
2010-12-02 15:50:00,99.19,99.37,99.14,99.24,153400.0,57.6977,57.8024,57.6686,57.7268,153400.0
2010-12-03 09:30:00,98.89,99.0,98.33,98.6,22900.0,57.5232,57.5872,57.1974,57.3545,22900.0
2010-12-03 09:40:00,98.59,98.68,98.42,98.65,16900.0,57.3487,57.401,57.2498,57.3836,16900.0
2010-12-03 09:50:00,98.62,98.62,98.2,98.21,11600.0,57.3661,57.3661,57.1218,57.1276,11600.0
2010-12-03 10:00:00,98.25,98.71,98.09,98.63,27500.0,57.1509,57.4185,57.0578,57.3719,27500.0
2010-12-03 10:10:00,98.64,98.64,98.27,98.29,22500.0,57.3777,57.3777,57.1625,57.1742,22500.0
2010-12-03 10:20:00,98.3,98.3,98.04,98.11,14600.0,57.18,57.18,57.0287,57.0694,14600.0
2010-12-03 10:30:00,98.16,98.16,97.84,97.95,17500.0,57.0985,57.0985,56.9124,56.9764,17500.0
2010-12-03 10:40:00,97.92,98.01,97.78,97.82,21300.0,56.9589,57.0113,56.8775,56.9008,21300.0
2010-12-03 10:50:00,97.83,98.06,97.81,98.02,17700.0,56.9066,57.0404,56.8949,57.0171,17700.0
2010-12-03 11:00:00,98.03,98.22,98.03,98.22,13500.0,57.0229,57.1334,57.0229,57.1334,13500.0
2010-12-03 11:10:00,98.22,98.35,98.11,98.3,15700.0,57.1334,57.2091,57.0694,57.18,15700.0
2010-12-03 11:20:00,98.3,98.3,98.15,98.22,9900.0,57.18,57.18,57.0927,57.1334,9900.0
2010-12-03 11:30:00,98.18,98.18,98.07,98.12,2000.0,57.1102,57.1102,57.0462,57.0753,2000.0
2010-12-03 11:40:00,98.1,98.1,98.03,98.07,3700.0,57.0636,57.0636,57.0229,57.0462,3700.0
2010-12-03 11:50:00,98.08,98.08,98.0,98.05,8900.0,57.052,57.052,57.0055,57.0345,8900.0
2010-12-03 12:00:00,98.06,98.11,97.98,98.09,9700.0,57.0404,57.0694,56.9938,57.0578,9700.0
2010-12-03 12:10:00,98.12,98.14,98.07,98.12,1600.0,57.0753,57.0869,57.0462,57.0753,1600.0
2010-12-03 12:20:00,98.16,98.2,98.11,98.19,3000.0,57.0985,57.1218,57.0694,57.116,3000.0
2010-12-03 12:30:00,98.19,98.31,98.19,98.31,2900.0,57.116,57.1858,57.116,57.1858,2900.0
2010-12-03 12:40:00,98.34,98.34,98.19,98.23,6000.0,57.2032,57.2032,57.116,57.1393,6000.0
2010-12-03 12:50:00,98.24,98.24,98.19,98.22,5700.0,57.1451,57.1451,57.116,57.1334,5700.0
2010-12-03 13:00:00,98.24,98.87,98.21,98.87,59900.0,57.1451,57.5115,57.1276,57.5115,59900.0
2010-12-03 13:10:00,98.81,98.81,98.48,98.57,10500.0,57.4766,57.4766,57.2847,57.337,10500.0
2010-12-03 13:20:00,98.53,98.65,98.52,98.63,12900.0,57.3138,57.3836,57.3079,57.3719,12900.0
2010-12-03 13:30:00,98.64,98.7,98.58,98.69,17000.0,57.3777,57.4126,57.3428,57.4068,17000.0
2010-12-03 13:40:00,98.68,98.73,98.62,98.63,4900.0,57.401,57.4301,57.3661,57.3719,4900.0
2010-12-03 13:50:00,98.63,98.79,98.63,98.79,8900.0,57.3719,57.465,57.3719,57.465,8900.0
2010-12-03 14:00:00,98.79,98.85,98.59,98.67,9800.0,57.465,57.4999,57.3487,57.3952,9800.0
2010-12-03 14:10:00,98.65,98.71,98.6,98.68,23300.0,57.3836,57.4185,57.3545,57.401,23300.0
2010-12-03 14:20:00,98.68,98.69,98.62,98.68,8200.0,57.401,57.4068,57.3661,57.401,8200.0
2010-12-03 14:30:00,98.67,98.79,98.63,98.78,10600.0,57.3952,57.465,57.3719,57.4592,10600.0
2010-12-03 14:40:00,98.78,98.89,98.76,98.85,14500.0,57.4592,57.5232,57.4475,57.4999,14500.0
2010-12-03 14:50:00,98.85,98.88,98.79,98.86,12400.0,57.4999,57.5173,57.465,57.5057,12400.0
2010-12-03 15:00:00,98.85,98.9,98.8,98.8,17200.0,57.4999,57.529,57.4708,57.4708,17200.0
2010-12-03 15:10:00,98.81,98.82,98.77,98.8,21800.0,57.4766,57.4824,57.4534,57.4708,21800.0
2010-12-03 15:20:00,98.77,98.89,98.77,98.86,17600.0,57.4534,57.5232,57.4534,57.5057,17600.0
2010-12-03 15:30:00,98.88,99.05,98.85,98.98,28900.0,57.5173,57.6162,57.4999,57.5755,28900.0
2010-12-03 15:40:00,98.98,99.28,98.96,99.23,51900.0,57.5755,57.75,57.5639,57.7209,51900.0
2010-12-03 15:50:00,99.21,99.26,98.99,99.09,102300.0,57.7093,57.7384,57.5813,57.6395,102300.0
2010-12-06 09:30:00,98.8,98.85,98.11,98.3,22300.0,57.4708,57.4999,57.0694,57.18,22300.0
2010-12-06 09:40:00,98.37,98.58,98.3,98.3,25400.0,57.2207,57.3428,57.18,57.18,25400.0
2010-12-06 09:50:00,98.32,98.36,98.17,98.28,12100.0,57.1916,57.2149,57.1044,57.1683,12100.0
2010-12-06 10:00:00,98.35,98.41,98.23,98.28,14000.0,57.2091,57.244,57.1393,57.1683,14000.0
2010-12-06 10:10:00,98.3,98.4,98.18,98.18,19800.0,57.18,57.2381,57.1102,57.1102,19800.0
2010-12-06 10:20:00,98.21,98.28,98.03,98.23,26600.0,57.1276,57.1683,57.0229,57.1393,26600.0
2010-12-06 10:30:00,98.24,98.25,98.0,98.12,15700.0,57.1451,57.1509,57.0055,57.0753,15700.0
2010-12-06 10:40:00,98.12,98.28,97.93,98.28,26300.0,57.0753,57.1683,56.9647,57.1683,26300.0
2010-12-06 10:50:00,98.25,98.32,98.24,98.28,17800.0,57.1509,57.1916,57.1451,57.1683,17800.0
2010-12-06 11:00:00,98.28,98.32,98.2,98.29,11900.0,57.1683,57.1916,57.1218,57.1742,11900.0
2010-12-06 11:10:00,98.3,98.32,98.0,98.03,22500.0,57.18,57.1916,57.0055,57.0229,22500.0
2010-12-06 11:20:00,98.03,98.08,97.94,98.05,22400.0,57.0229,57.052,56.9706,57.0345,22400.0
2010-12-06 11:30:00,98.06,98.06,97.94,98.05,19200.0,57.0404,57.0404,56.9706,57.0345,19200.0
2010-12-06 11:40:00,98.07,98.25,98.03,98.03,65900.0,57.0462,57.1509,57.0229,57.0229,65900.0
2010-12-06 11:50:00,98.05,98.05,97.9,98.0,18200.0,57.0345,57.0345,56.9473,57.0055,18200.0
2010-12-06 12:00:00,98.0,98.22,97.99,98.11,107800.0,57.0055,57.1334,56.9996,57.0694,107800.0
2010-12-06 12:10:00,98.11,98.16,97.97,98.15,50500.0,57.0694,57.0985,56.988,57.0927,50500.0
2010-12-06 12:20:00,98.12,98.18,98.06,98.17,7900.0,57.0753,57.1102,57.0404,57.1044,7900.0
2010-12-06 12:30:00,98.17,98.25,98.12,98.24,15900.0,57.1044,57.1509,57.0753,57.1451,15900.0
2010-12-06 12:40:00,98.24,98.25,98.17,98.21,22700.0,57.1451,57.1509,57.1044,57.1276,22700.0
2010-12-06 12:50:00,98.23,98.25,98.15,98.24,14500.0,57.1393,57.1509,57.0927,57.1451,14500.0
2010-12-06 13:00:00,98.24,98.25,98.21,98.24,5100.0,57.1451,57.1509,57.1276,57.1451,5100.0
2010-12-06 13:10:00,98.25,98.46,98.25,98.44,59500.0,57.1509,57.273,57.1509,57.2614,59500.0
2010-12-06 13:20:00,98.44,98.54,98.43,98.48,14800.0,57.2614,57.3196,57.2556,57.2847,14800.0
2010-12-06 13:30:00,98.5,98.51,98.43,98.47,13800.0,57.2963,57.3021,57.2556,57.2789,13800.0
2010-12-06 13:40:00,98.44,98.57,98.43,98.55,13400.0,57.2614,57.337,57.2556,57.3254,13400.0
2010-12-06 13:50:00,98.54,98.61,98.5,98.53,14000.0,57.3196,57.3603,57.2963,57.3138,14000.0
2010-12-06 14:00:00,98.56,98.61,98.46,98.61,21600.0,57.3312,57.3603,57.273,57.3603,21600.0
2010-12-06 14:10:00,98.59,98.72,98.55,98.7,7600.0,57.3487,57.4243,57.3254,57.4126,7600.0
2010-12-06 14:20:00,98.73,98.82,98.61,98.61,25300.0,57.4301,57.4824,57.3603,57.3603,25300.0
2010-12-06 14:30:00,98.63,98.82,98.59,98.78,11200.0,57.3719,57.4824,57.3487,57.4592,11200.0
2010-12-06 14:40:00,98.79,99.04,98.79,99.0,43200.0,57.465,57.6104,57.465,57.5872,43200.0
2010-12-06 14:50:00,99.0,99.09,98.98,99.04,10700.0,57.5872,57.6395,57.5755,57.6104,10700.0
2010-12-06 15:00:00,99.04,99.07,98.96,99.04,51900.0,57.6104,57.6279,57.5639,57.6104,51900.0
2010-12-06 15:10:00,99.05,99.23,99.03,99.16,29100.0,57.6162,57.7209,57.6046,57.6802,29100.0
2010-12-06 15:20:00,99.15,99.2,99.15,99.17,15800.0,57.6744,57.7035,57.6744,57.686,15800.0
2010-12-06 15:30:00,99.18,99.2,99.12,99.16,55500.0,57.6919,57.7035,57.657,57.6802,55500.0
2010-12-06 15:40:00,99.16,99.19,99.0,99.05,70300.0,57.6802,57.6977,57.5872,57.6162,70300.0
2010-12-06 15:50:00,99.05,99.1,98.85,98.86,80200.0,57.6162,57.6453,57.4999,57.5057,80200.0
2010-12-07 09:30:00,100.0,100.0,99.25,99.5,41000.0,58.1688,58.1688,57.7326,57.878,41000.0
2010-12-07 09:40:00,99.51,99.85,99.46,99.8,20200.0,57.8838,58.0816,57.8547,58.0525,20200.0
2010-12-07 09:50:00,99.8,99.85,99.61,99.68,97600.0,58.0525,58.0816,57.942,57.9827,97600.0
2010-12-07 10:00:00,99.6,99.78,99.55,99.55,19900.0,57.9362,58.0409,57.9071,57.9071,19900.0
2010-12-07 10:10:00,99.53,99.68,99.47,99.63,34500.0,57.8954,57.9827,57.8605,57.9536,34500.0
2010-12-07 10:20:00,99.64,99.64,99.45,99.49,48500.0,57.9594,57.9594,57.8489,57.8722,48500.0
2010-12-07 10:30:00,99.48,99.54,99.35,99.44,32300.0,57.8664,57.9013,57.7907,57.8431,32300.0
2010-12-07 10:40:00,99.47,99.71,99.45,99.69,16600.0,57.8605,58.0002,57.8489,57.9885,16600.0
2010-12-07 10:50:00,99.67,99.79,99.67,99.71,29300.0,57.9769,58.0467,57.9769,58.0002,29300.0
2010-12-07 11:00:00,99.73,99.74,99.46,99.5,19000.0,58.0118,58.0176,57.8547,57.878,19000.0
2010-12-07 11:10:00,99.5,99.7,99.5,99.5,22900.0,57.878,57.9943,57.878,57.878,22900.0
2010-12-07 11:20:00,99.47,99.71,99.46,99.68,38500.0,57.8605,58.0002,57.8547,57.9827,38500.0
2010-12-07 11:30:00,99.7,99.77,99.65,99.69,25000.0,57.9943,58.0351,57.9652,57.9885,25000.0
2010-12-07 11:40:00,99.68,99.68,99.5,99.53,26800.0,57.9827,57.9827,57.878,57.8954,26800.0
2010-12-07 11:50:00,99.54,99.69,99.47,99.47,39500.0,57.9013,57.9885,57.8605,57.8605,39500.0
2010-12-07 12:00:00,99.46,99.46,99.22,99.34,12700.0,57.8547,57.8547,57.7151,57.7849,12700.0
2010-12-07 12:10:00,99.33,99.49,99.29,99.47,44600.0,57.7791,57.8722,57.7558,57.8605,44600.0
2010-12-07 12:20:00,99.49,99.58,99.44,99.58,10700.0,57.8722,57.9245,57.8431,57.9245,10700.0
2010-12-07 12:30:00,99.58,99.62,99.48,99.58,24100.0,57.9245,57.9478,57.8664,57.9245,24100.0
2010-12-07 12:40:00,99.57,99.57,99.37,99.44,27000.0,57.9187,57.9187,57.8024,57.8431,27000.0
2010-12-07 12:50:00,99.44,99.72,99.37,99.72,37500.0,57.8431,58.006,57.8024,58.006,37500.0
2010-12-07 13:00:00,99.72,99.87,99.69,99.8,8900.0,58.006,58.0932,57.9885,58.0525,8900.0
2010-12-07 13:10:00,99.8,99.8,99.6,99.79,17000.0,58.0525,58.0525,57.9362,58.0467,17000.0
2010-12-07 13:20:00,99.79,99.98,99.79,99.97,13900.0,58.0467,58.1572,58.0467,58.1514,13900.0
2010-12-07 13:30:00,99.98,100.05,99.88,99.95,31000.0,58.1572,58.1979,58.099,58.1398,31000.0
2010-12-07 13:40:00,99.97,100.06,99.89,100.05,5900.0,58.1514,58.2037,58.1049,58.1979,5900.0
2010-12-07 13:50:00,100.08,100.19,100.06,100.13,7300.0,58.2154,58.2794,58.2037,58.2445,7300.0
2010-12-07 14:00:00,100.15,100.16,99.97,99.99,6800.0,58.2561,58.2619,58.1514,58.163,6800.0
2010-12-07 14:10:00,99.99,100.04,99.86,99.88,12400.0,58.163,58.1921,58.0874,58.099,12400.0
2010-12-07 14:20:00,99.86,99.88,99.7,99.86,16000.0,58.0874,58.099,57.9943,58.0874,16000.0
2010-12-07 14:30:00,99.82,99.98,99.8,99.96,13200.0,58.0641,58.1572,58.0525,58.1456,13200.0
2010-12-07 14:40:00,99.96,100.02,99.92,99.96,14200.0,58.1456,58.1805,58.1223,58.1456,14200.0
2010-12-07 14:50:00,99.98,99.98,99.39,99.42,25300.0,58.1572,58.1572,57.814,57.8315,25300.0
2010-12-07 15:00:00,99.42,99.72,99.39,99.7,45900.0,57.8315,58.006,57.814,57.9943,45900.0
2010-12-07 15:10:00,99.68,99.75,99.47,99.58,15500.0,57.9827,58.0234,57.8605,57.9245,15500.0
2010-12-07 15:20:00,99.61,99.66,99.4,99.55,18500.0,57.942,57.9711,57.8198,57.9071,18500.0
2010-12-07 15:30:00,99.61,99.74,99.56,99.73,23900.0,57.942,58.0176,57.9129,58.0118,23900.0
2010-12-07 15:40:00,99.73,99.78,99.57,99.66,63700.0,58.0118,58.0409,57.9187,57.9711,63700.0
2010-12-07 15:50:00,99.61,99.77,99.61,99.75,109300.0,57.942,58.0351,57.942,58.0234,109300.0
2010-12-08 09:30:00,99.72,99.95,99.11,99.22,22700.0,58.006,58.1398,57.6511,57.7151,22700.0
2010-12-08 09:40:00,99.31,99.36,98.97,99.15,18800.0,57.7675,57.7966,57.5697,57.6744,18800.0
2010-12-08 09:50:00,99.16,99.24,98.89,98.9,35300.0,57.6802,57.7268,57.5232,57.529,35300.0
2010-12-08 10:00:00,98.89,98.95,98.54,98.9,42700.0,57.5232,57.5581,57.3196,57.529,42700.0
2010-12-08 10:10:00,98.9,99.04,98.82,98.84,26100.0,57.529,57.6104,57.4824,57.4941,26100.0
2010-12-08 10:20:00,98.82,98.84,98.71,98.79,22000.0,57.4824,57.4941,57.4185,57.465,22000.0
2010-12-08 10:30:00,98.79,98.86,98.69,98.84,32200.0,57.465,57.5057,57.4068,57.4941,32200.0
2010-12-08 10:40:00,98.83,99.05,98.83,98.99,33500.0,57.4883,57.6162,57.4883,57.5813,33500.0
2010-12-08 10:50:00,99.0,99.28,98.97,99.25,33300.0,57.5872,57.75,57.5697,57.7326,33300.0
2010-12-08 11:00:00,99.22,99.49,99.18,99.34,24600.0,57.7151,57.8722,57.6919,57.7849,24600.0
2010-12-08 11:10:00,99.34,99.38,99.26,99.36,23900.0,57.7849,57.8082,57.7384,57.7966,23900.0
2010-12-08 11:20:00,99.37,99.43,99.26,99.26,18500.0,57.8024,57.8373,57.7384,57.7384,18500.0
2010-12-08 11:30:00,99.26,99.27,99.07,99.07,25900.0,57.7384,57.7442,57.6279,57.6279,25900.0
2010-12-08 11:40:00,99.07,99.3,99.03,99.15,17900.0,57.6279,57.7617,57.6046,57.6744,17900.0
2010-12-08 11:50:00,99.16,99.23,99.1,99.17,12800.0,57.6802,57.7209,57.6453,57.686,12800.0
2010-12-08 12:00:00,99.17,99.23,99.13,99.15,12600.0,57.686,57.7209,57.6628,57.6744,12600.0
2010-12-08 12:10:00,99.12,99.18,99.08,99.13,7500.0,57.657,57.6919,57.6337,57.6628,7500.0
2010-12-08 12:20:00,99.13,99.19,99.08,99.12,10900.0,57.6628,57.6977,57.6337,57.657,10900.0
2010-12-08 12:30:00,99.08,99.15,99.04,99.08,10500.0,57.6337,57.6744,57.6104,57.6337,10500.0
2010-12-08 12:40:00,99.08,99.08,98.64,98.65,18100.0,57.6337,57.6337,57.3777,57.3836,18100.0
2010-12-08 12:50:00,98.64,98.69,98.48,98.51,20700.0,57.3777,57.4068,57.2847,57.3021,20700.0
2010-12-08 13:00:00,98.51,98.64,98.49,98.59,52000.0,57.3021,57.3777,57.2905,57.3487,52000.0
2010-12-08 13:10:00,98.61,98.67,98.59,98.66,55500.0,57.3603,57.3952,57.3487,57.3894,55500.0
2010-12-08 13:20:00,98.65,98.77,98.62,98.67,40700.0,57.3836,57.4534,57.3661,57.3952,40700.0
2010-12-08 13:30:00,98.66,98.75,98.66,98.7,15600.0,57.3894,57.4417,57.3894,57.4126,15600.0
2010-12-08 13:40:00,98.71,98.9,98.7,98.83,20700.0,57.4185,57.529,57.4126,57.4883,20700.0
2010-12-08 13:50:00,98.8,98.82,98.62,98.63,9000.0,57.4708,57.4824,57.3661,57.3719,9000.0
2010-12-08 14:00:00,98.6,98.61,98.45,98.52,24900.0,57.3545,57.3603,57.2672,57.3079,24900.0
2010-12-08 14:10:00,98.5,98.58,98.5,98.55,22800.0,57.2963,57.3428,57.2963,57.3254,22800.0
2010-12-08 14:20:00,98.56,98.62,98.37,98.46,48300.0,57.3312,57.3661,57.2207,57.273,48300.0
2010-12-08 14:30:00,98.47,98.62,98.47,98.5,43000.0,57.2789,57.3661,57.2789,57.2963,43000.0
2010-12-08 14:40:00,98.5,98.59,98.34,98.34,23400.0,57.2963,57.3487,57.2032,57.2032,23400.0
2010-12-08 14:50:00,98.29,98.39,98.28,98.29,15600.0,57.1742,57.2323,57.1683,57.1742,15600.0
2010-12-08 15:00:00,98.28,98.38,98.18,98.38,38500.0,57.1683,57.2265,57.1102,57.2265,38500.0
2010-12-08 15:10:00,98.32,98.34,98.19,98.21,15300.0,57.1916,57.2032,57.116,57.1276,15300.0
2010-12-08 15:20:00,98.21,98.21,98.02,98.03,22500.0,57.1276,57.1276,57.0171,57.0229,22500.0
2010-12-08 15:30:00,98.03,98.25,98.01,98.18,35300.0,57.0229,57.1509,57.0113,57.1102,35300.0
2010-12-08 15:40:00,98.17,98.6,98.17,98.59,63500.0,57.1044,57.3545,57.1044,57.3487,63500.0
2010-12-08 15:50:00,98.59,98.71,98.49,98.66,97100.0,57.3487,57.4185,57.2905,57.3894,97100.0
2010-12-09 09:30:00,99.27,99.48,99.0,99.04,31000.0,57.7442,57.8664,57.5872,57.6104,31000.0
2010-12-09 09:40:00,99.04,99.27,98.97,99.19,20700.0,57.6104,57.7442,57.5697,57.6977,20700.0
2010-12-09 09:50:00,99.15,99.54,99.13,99.42,20600.0,57.6744,57.9013,57.6628,57.8315,20600.0
2010-12-09 10:00:00,99.42,99.42,99.03,99.13,15100.0,57.8315,57.8315,57.6046,57.6628,15100.0
2010-12-09 10:10:00,99.1,99.27,99.05,99.05,14100.0,57.6453,57.7442,57.6162,57.6162,14100.0
2010-12-09 10:20:00,99.05,99.14,98.94,99.13,16600.0,57.6162,57.6686,57.5523,57.6628,16600.0
2010-12-09 10:30:00,99.11,99.43,99.11,99.38,25400.0,57.6511,57.8373,57.6511,57.8082,25400.0
2010-12-09 10:40:00,99.36,99.38,98.95,98.97,19600.0,57.7966,57.8082,57.5581,57.5697,19600.0
2010-12-09 10:50:00,98.97,98.98,98.77,98.95,19400.0,57.5697,57.5755,57.4534,57.5581,19400.0
2010-12-09 11:00:00,98.95,99.15,98.92,99.15,14900.0,57.5581,57.6744,57.5406,57.6744,14900.0
2010-12-09 11:10:00,99.15,99.28,99.1,99.13,9300.0,57.6744,57.75,57.6453,57.6628,9300.0
2010-12-09 11:20:00,99.13,99.21,99.01,99.15,10600.0,57.6628,57.7093,57.593,57.6744,10600.0
2010-12-09 11:30:00,99.19,99.19,98.99,99.07,16300.0,57.6977,57.6977,57.5813,57.6279,16300.0
2010-12-09 11:40:00,99.08,99.08,98.83,98.83,10600.0,57.6337,57.6337,57.4883,57.4883,10600.0
2010-12-09 11:50:00,98.83,99.03,98.8,98.97,14900.0,57.4883,57.6046,57.4708,57.5697,14900.0
2010-12-09 12:00:00,99.02,99.09,98.99,99.02,12000.0,57.5988,57.6395,57.5813,57.5988,12000.0
2010-12-09 12:10:00,99.03,99.06,98.94,98.94,67500.0,57.6046,57.6221,57.5523,57.5523,67500.0
2010-12-09 12:20:00,98.94,98.99,98.88,98.89,16000.0,57.5523,57.5813,57.5173,57.5232,16000.0
2010-12-09 12:30:00,98.89,98.89,98.76,98.86,15900.0,57.5232,57.5232,57.4475,57.5057,15900.0
2010-12-09 12:40:00,98.86,98.96,98.86,98.92,14300.0,57.5057,57.5639,57.5057,57.5406,14300.0
2010-12-09 12:50:00,98.92,99.1,98.89,99.1,19000.0,57.5406,57.6453,57.5232,57.6453,19000.0
2010-12-09 13:00:00,99.09,99.24,99.05,99.24,15200.0,57.6395,57.7268,57.6162,57.7268,15200.0
2010-12-09 13:10:00,99.25,99.38,99.16,99.16,31200.0,57.7326,57.8082,57.6802,57.6802,31200.0
2010-12-09 13:20:00,99.15,99.15,99.0,99.02,20700.0,57.6744,57.6744,57.5872,57.5988,20700.0
2010-12-09 13:30:00,99.03,99.04,98.88,99.04,20200.0,57.6046,57.6104,57.5173,57.6104,20200.0
2010-12-09 13:40:00,99.07,99.07,98.84,98.91,20300.0,57.6279,57.6279,57.4941,57.5348,20300.0
2010-12-09 13:50:00,98.89,98.93,98.8,98.92,14800.0,57.5232,57.5464,57.4708,57.5406,14800.0
2010-12-09 14:00:00,98.92,99.01,98.87,98.97,11600.0,57.5406,57.593,57.5115,57.5697,11600.0
2010-12-09 14:10:00,98.94,98.96,98.83,98.88,14900.0,57.5523,57.5639,57.4883,57.5173,14900.0
2010-12-09 14:20:00,98.87,99.02,98.84,98.92,30800.0,57.5115,57.5988,57.4941,57.5406,30800.0
2010-12-09 14:30:00,98.93,99.01,98.88,99.01,42700.0,57.5464,57.593,57.5173,57.593,42700.0
2010-12-09 14:40:00,99.01,99.11,98.9,98.91,59200.0,57.593,57.6511,57.529,57.5348,59200.0
2010-12-09 14:50:00,98.89,99.03,98.85,99.03,26900.0,57.5232,57.6046,57.4999,57.6046,26900.0
2010-12-09 15:00:00,99.01,99.03,98.91,98.99,19700.0,57.593,57.6046,57.5348,57.5813,19700.0
2010-12-09 15:10:00,98.98,99.06,98.91,99.0,30700.0,57.5755,57.6221,57.5348,57.5872,30700.0
2010-12-09 15:20:00,98.98,99.01,98.85,98.88,22200.0,57.5755,57.593,57.4999,57.5173,22200.0
2010-12-09 15:30:00,98.9,98.92,98.74,98.8,28100.0,57.529,57.5406,57.4359,57.4708,28100.0
2010-12-09 15:40:00,98.77,99.24,98.77,99.0,81300.0,57.4534,57.7268,57.4534,57.5872,81300.0
2010-12-09 15:50:00,98.99,99.05,98.84,98.92,158600.0,57.5813,57.6162,57.4941,57.5406,158600.0
2010-12-10 09:30:00,99.29,99.45,99.1,99.39,19100.0,57.7558,57.8489,57.6453,57.814,19100.0
2010-12-10 09:40:00,99.44,99.5,99.27,99.27,11100.0,57.8431,57.878,57.7442,57.7442,11100.0
2010-12-10 09:50:00,99.26,99.44,99.26,99.29,17700.0,57.7384,57.8431,57.7384,57.7558,17700.0
2010-12-10 10:00:00,99.32,99.39,99.1,99.28,22800.0,57.7733,57.814,57.6453,57.75,22800.0
2010-12-10 10:10:00,99.26,99.48,99.25,99.47,23200.0,57.7384,57.8664,57.7326,57.8605,23200.0
2010-12-10 10:20:00,99.45,99.59,99.4,99.55,10300.0,57.8489,57.9303,57.8198,57.9071,10300.0
2010-12-10 10:30:00,99.55,99.69,99.52,99.54,14300.0,57.9071,57.9885,57.8896,57.9013,14300.0
2010-12-10 10:40:00,99.53,99.67,99.48,99.53,13400.0,57.8954,57.9769,57.8664,57.8954,13400.0
2010-12-10 10:50:00,99.51,99.63,99.48,99.58,12000.0,57.8838,57.9536,57.8664,57.9245,12000.0
2010-12-10 11:00:00,99.53,99.63,99.51,99.51,8100.0,57.8954,57.9536,57.8838,57.8838,8100.0
2010-12-10 11:10:00,99.54,99.72,99.54,99.71,13900.0,57.9013,58.006,57.9013,58.0002,13900.0
2010-12-10 11:20:00,99.72,99.79,99.56,99.78,20900.0,58.006,58.0467,57.9129,58.0409,20900.0
2010-12-10 11:30:00,99.78,99.97,99.77,99.95,16700.0,58.0409,58.1514,58.0351,58.1398,16700.0
2010-12-10 11:40:00,99.96,100.0,99.94,99.99,13600.0,58.1456,58.1688,58.1339,58.163,13600.0
2010-12-10 11:50:00,99.98,100.0,99.91,99.96,8500.0,58.1572,58.1688,58.1165,58.1456,8500.0
2010-12-10 12:00:00,99.95,100.17,99.91,100.16,25200.0,58.1398,58.2677,58.1165,58.2619,25200.0
2010-12-10 12:10:00,100.16,100.2,99.98,99.99,18300.0,58.2619,58.2852,58.1572,58.163,18300.0
2010-12-10 12:20:00,99.99,100.0,99.88,99.95,7600.0,58.163,58.1688,58.099,58.1398,7600.0
2010-12-10 12:30:00,99.93,99.99,99.88,99.98,12800.0,58.1281,58.163,58.099,58.1572,12800.0
2010-12-10 12:40:00,99.99,100.0,99.87,99.95,9000.0,58.163,58.1688,58.0932,58.1398,9000.0
2010-12-10 12:50:00,99.94,100.04,99.92,100.0,27900.0,58.1339,58.1921,58.1223,58.1688,27900.0
2010-12-10 13:00:00,99.99,100.08,99.97,100.08,7100.0,58.163,58.2154,58.1514,58.2154,7100.0
2010-12-10 13:10:00,100.08,100.19,100.05,100.16,9800.0,58.2154,58.2794,58.1979,58.2619,9800.0
2010-12-10 13:20:00,100.13,100.27,100.13,100.19,12500.0,58.2445,58.3259,58.2445,58.2794,12500.0
2010-12-10 13:30:00,100.19,100.39,100.17,100.33,12800.0,58.2794,58.3957,58.2677,58.3608,12800.0
2010-12-10 13:40:00,100.34,100.41,100.29,100.4,9400.0,58.3666,58.4073,58.3375,58.4015,9400.0
2010-12-10 13:50:00,100.4,100.58,100.4,100.55,12400.0,58.4015,58.5062,58.4015,58.4888,12400.0
2010-12-10 14:00:00,100.55,100.57,100.41,100.52,17400.0,58.4888,58.5004,58.4073,58.4713,17400.0
2010-12-10 14:10:00,100.52,100.56,100.43,100.48,19600.0,58.4713,58.4946,58.419,58.4481,19600.0
2010-12-10 14:20:00,100.49,100.52,100.34,100.34,15900.0,58.4539,58.4713,58.3666,58.3666,15900.0
2010-12-10 14:30:00,100.36,100.56,100.35,100.53,24200.0,58.3782,58.4946,58.3724,58.4771,24200.0
2010-12-10 14:40:00,100.53,100.55,100.35,100.4,14000.0,58.4771,58.4888,58.3724,58.4015,14000.0
2010-12-10 14:50:00,100.41,100.45,100.34,100.35,11200.0,58.4073,58.4306,58.3666,58.3724,11200.0
2010-12-10 15:00:00,100.35,100.4,100.3,100.31,36000.0,58.3724,58.4015,58.3433,58.3492,36000.0
2010-12-10 15:10:00,100.31,100.32,100.24,100.25,13700.0,58.3492,58.355,58.3084,58.3143,13700.0
2010-12-10 15:20:00,100.25,100.45,100.23,100.43,26500.0,58.3143,58.4306,58.3026,58.419,26500.0
2010-12-10 15:30:00,100.44,100.47,100.36,100.39,31700.0,58.4248,58.4422,58.3782,58.3957,31700.0
2010-12-10 15:40:00,100.39,100.57,100.33,100.5,43500.0,58.3957,58.5004,58.3608,58.4597,43500.0
2010-12-10 15:50:00,100.48,100.6,100.37,100.42,114500.0,58.4481,58.5179,58.3841,58.4131,114500.0
2010-12-13 09:30:00,98.99,99.64,98.65,99.09,77900.0,58.0451,58.4262,57.8457,58.1037,77900.0
2010-12-13 09:40:00,99.04,99.36,98.9,99.31,37000.0,58.0744,58.2621,57.9923,58.2327,37000.0
2010-12-13 09:50:00,99.34,99.78,99.29,99.53,38200.0,58.2503,58.5083,58.221,58.3617,38200.0
2010-12-13 10:00:00,99.51,99.61,99.31,99.33,18300.0,58.35,58.4086,58.2327,58.2445,18300.0
2010-12-13 10:10:00,99.33,99.51,99.25,99.42,34100.0,58.2445,58.35,58.1975,58.2972,34100.0
2010-12-13 10:20:00,99.39,99.5,99.37,99.42,22700.0,58.2796,58.3441,58.2679,58.2972,22700.0
2010-12-13 10:30:00,99.41,99.43,99.21,99.27,23400.0,58.2914,58.3031,58.1741,58.2093,23400.0
2010-12-13 10:40:00,99.27,99.37,99.17,99.37,26100.0,58.2093,58.2679,58.1506,58.2679,26100.0
2010-12-13 10:50:00,99.32,99.52,99.32,99.44,11800.0,58.2386,58.3559,58.2386,58.309,11800.0
2010-12-13 11:00:00,99.42,99.44,99.32,99.36,15900.0,58.2972,58.309,58.2386,58.2621,15900.0
2010-12-13 11:10:00,99.37,99.41,99.3,99.37,21700.0,58.2679,58.2914,58.2269,58.2679,21700.0
2010-12-13 11:20:00,99.36,99.41,99.3,99.32,22400.0,58.2621,58.2914,58.2269,58.2386,22400.0
2010-12-13 11:30:00,99.32,99.58,99.3,99.58,20900.0,58.2386,58.3911,58.2269,58.3911,20900.0
2010-12-13 11:40:00,99.58,99.63,99.57,99.6,18400.0,58.3911,58.4204,58.3852,58.4028,18400.0
2010-12-13 11:50:00,99.6,99.71,99.6,99.68,14000.0,58.4028,58.4673,58.4028,58.4497,14000.0
2010-12-13 12:00:00,99.68,99.85,99.68,99.73,19700.0,58.4497,58.5494,58.4497,58.479,19700.0
2010-12-13 12:10:00,99.74,99.95,99.72,99.87,30800.0,58.4849,58.608,58.4731,58.5611,30800.0
2010-12-13 12:20:00,99.87,100.02,99.86,100.02,16300.0,58.5611,58.6491,58.5552,58.6491,16300.0
2010-12-13 12:30:00,100.02,100.16,99.99,100.14,22800.0,58.6491,58.7311,58.6315,58.7194,22800.0
2010-12-13 12:40:00,100.1,100.1,99.79,99.92,23400.0,58.696,58.696,58.5142,58.5904,23400.0
2010-12-13 12:50:00,99.93,100.09,99.92,99.95,18200.0,58.5963,58.6901,58.5904,58.608,18200.0
2010-12-13 13:00:00,99.97,99.97,99.79,99.81,13700.0,58.6197,58.6197,58.5142,58.5259,13700.0
2010-12-13 13:10:00,99.82,99.87,99.77,99.83,9800.0,58.5318,58.5611,58.5025,58.5376,9800.0
2010-12-13 13:20:00,99.82,99.88,99.76,99.8,20900.0,58.5318,58.567,58.4966,58.5201,20900.0
2010-12-13 13:30:00,99.79,99.94,99.77,99.93,12700.0,58.5142,58.6021,58.5025,58.5963,12700.0
2010-12-13 13:40:00,99.93,100.0,99.93,100.0,10600.0,58.5963,58.6373,58.5963,58.6373,10600.0
2010-12-13 13:50:00,100.0,100.12,99.93,100.06,16500.0,58.6373,58.7077,58.5963,58.6725,16500.0
2010-12-13 14:00:00,100.05,100.14,99.99,100.1,13400.0,58.6666,58.7194,58.6315,58.696,13400.0
2010-12-13 14:10:00,100.08,100.11,99.97,100.01,12800.0,58.6842,58.7018,58.6197,58.6432,12800.0
2010-12-13 14:20:00,100.02,100.11,99.94,100.1,15700.0,58.6491,58.7018,58.6021,58.696,15700.0
2010-12-13 14:30:00,100.08,100.1,99.92,99.94,35400.0,58.6842,58.696,58.5904,58.6021,35400.0
2010-12-13 14:40:00,99.92,100.03,99.92,99.93,13300.0,58.5904,58.6549,58.5904,58.5963,13300.0
2010-12-13 14:50:00,99.92,99.92,99.71,99.71,15600.0,58.5904,58.5904,58.4673,58.4673,15600.0
2010-12-13 15:00:00,99.72,99.73,99.43,99.43,18200.0,58.4731,58.479,58.3031,58.3031,18200.0
2010-12-13 15:10:00,99.42,99.61,99.38,99.61,42000.0,58.2972,58.4086,58.2738,58.4086,42000.0
2010-12-13 15:20:00,99.6,99.6,99.45,99.45,28100.0,58.4028,58.4028,58.3148,58.3148,28100.0
2010-12-13 15:30:00,99.45,99.46,99.25,99.34,35900.0,58.3148,58.3207,58.1975,58.2503,35900.0
2010-12-13 15:40:00,99.34,99.36,99.15,99.22,43700.0,58.2503,58.2621,58.1389,58.18,43700.0
2010-12-13 15:50:00,99.21,99.43,99.18,99.34,104100.0,58.1741,58.3031,58.1565,58.2503,104100.0
2010-12-14 09:30:00,99.33,100.03,99.33,99.92,20200.0,58.2445,58.6549,58.2445,58.5904,20200.0
2010-12-14 09:40:00,99.86,99.93,99.4,99.54,22200.0,58.5552,58.5963,58.2855,58.3676,22200.0
2010-12-14 09:50:00,99.47,99.79,99.47,99.74,10500.0,58.3266,58.5142,58.3266,58.4849,10500.0
2010-12-14 10:00:00,99.74,100.38,99.74,100.38,22800.0,58.4849,58.8602,58.4849,58.8602,22800.0
2010-12-14 10:10:00,100.34,100.37,100.16,100.29,9800.0,58.8367,58.8543,58.7311,58.8074,9800.0
2010-12-14 10:20:00,100.31,100.52,100.31,100.4,25700.0,58.8191,58.9422,58.8191,58.8719,25700.0
2010-12-14 10:30:00,100.4,100.58,100.36,100.55,14800.0,58.8719,58.9774,58.8484,58.9598,14800.0
2010-12-14 10:40:00,100.53,100.67,100.37,100.37,15100.0,58.9481,59.0302,58.8543,58.8543,15100.0
2010-12-14 10:50:00,100.4,100.49,100.33,100.33,33600.0,58.8719,58.9247,58.8308,58.8308,33600.0
2010-12-14 11:00:00,100.33,100.33,100.1,100.31,18700.0,58.8308,58.8308,58.696,58.8191,18700.0
2010-12-14 11:10:00,100.32,100.47,100.27,100.39,15700.0,58.825,58.9129,58.7957,58.866,15700.0
2010-12-14 11:20:00,100.38,100.47,100.38,100.41,10800.0,58.8602,58.9129,58.8602,58.8777,10800.0
2010-12-14 11:30:00,100.42,100.51,100.41,100.49,8600.0,58.8836,58.9364,58.8777,58.9247,8600.0
2010-12-14 11:40:00,100.45,100.68,100.45,100.51,13500.0,58.9012,59.0361,58.9012,58.9364,13500.0
2010-12-14 11:50:00,100.51,100.51,100.19,100.23,6100.0,58.9364,58.9364,58.7487,58.7722,6100.0
2010-12-14 12:00:00,100.2,100.52,100.2,100.52,8900.0,58.7546,58.9422,58.7546,58.9422,8900.0
2010-12-14 12:10:00,100.46,100.61,100.46,100.56,11700.0,58.9071,58.995,58.9071,58.9657,11700.0
2010-12-14 12:20:00,100.5,100.51,100.37,100.39,5100.0,58.9305,58.9364,58.8543,58.866,5100.0
2010-12-14 12:30:00,100.39,100.45,100.32,100.43,5800.0,58.866,58.9012,58.825,58.8895,5800.0
2010-12-14 12:40:00,100.43,100.51,100.35,100.35,18000.0,58.8895,58.9364,58.8426,58.8426,18000.0
2010-12-14 12:50:00,100.34,100.38,99.97,99.97,12300.0,58.8367,58.8602,58.6197,58.6197,12300.0
2010-12-14 13:00:00,99.94,100.01,99.87,99.98,20200.0,58.6021,58.6432,58.5611,58.6256,20200.0
2010-12-14 13:10:00,99.97,100.0,99.89,99.9,14900.0,58.6197,58.6373,58.5728,58.5787,14900.0
2010-12-14 13:20:00,99.88,100.01,99.86,99.88,18700.0,58.567,58.6432,58.5552,58.567,18700.0
2010-12-14 13:30:00,99.9,99.9,99.71,99.71,6800.0,58.5787,58.5787,58.4673,58.4673,6800.0
2010-12-14 13:40:00,99.73,99.83,99.71,99.78,9700.0,58.479,58.5376,58.4673,58.5083,9700.0
2010-12-14 13:50:00,99.75,99.91,99.74,99.81,9300.0,58.4907,58.5846,58.4849,58.5259,9300.0
2010-12-14 14:00:00,99.82,99.87,99.82,99.86,9400.0,58.5318,58.5611,58.5318,58.5552,9400.0
2010-12-14 14:10:00,99.86,99.97,99.69,99.86,19200.0,58.5552,58.6197,58.4556,58.5552,19200.0
2010-12-14 14:20:00,99.86,99.95,99.74,99.77,18300.0,58.5552,58.608,58.4849,58.5025,18300.0
2010-12-14 14:30:00,99.74,99.89,99.74,99.85,11700.0,58.4849,58.5728,58.4849,58.5494,11700.0
2010-12-14 14:40:00,99.85,99.85,99.4,99.41,17200.0,58.5494,58.5494,58.2855,58.2914,17200.0
2010-12-14 14:50:00,99.37,99.66,99.32,99.59,27600.0,58.2679,58.438,58.2386,58.3969,27600.0
2010-12-14 15:00:00,99.59,99.59,99.43,99.46,15000.0,58.3969,58.3969,58.3031,58.3207,15000.0
2010-12-14 15:10:00,99.46,99.46,99.24,99.26,18000.0,58.3207,58.3207,58.1917,58.2034,18000.0
2010-12-14 15:20:00,99.2,99.24,98.93,99.08,22500.0,58.1682,58.1917,58.0099,58.0979,22500.0
2010-12-14 15:30:00,99.14,99.18,98.79,98.91,29800.0,58.133,58.1565,57.9278,57.9982,29800.0
2010-12-14 15:40:00,98.89,99.07,98.79,98.84,30600.0,57.9865,58.092,57.9278,57.9571,30600.0
2010-12-14 15:50:00,98.86,99.29,98.84,99.22,68200.0,57.9689,58.221,57.9571,58.18,68200.0
2010-12-15 09:30:00,98.96,99.3,98.54,98.58,19300.0,58.0275,58.2269,57.7812,57.8047,19300.0
2010-12-15 09:40:00,98.56,99.36,98.41,99.27,16200.0,57.793,58.2621,57.705,58.2093,16200.0
2010-12-15 09:50:00,99.22,99.93,99.21,99.91,35800.0,58.18,58.5963,58.1741,58.5846,35800.0
2010-12-15 10:00:00,99.92,100.04,99.86,99.94,23000.0,58.5904,58.6608,58.5552,58.6021,23000.0
2010-12-15 10:10:00,99.9,100.04,99.81,99.88,20000.0,58.5787,58.6608,58.5259,58.567,20000.0
2010-12-15 10:20:00,99.85,99.86,99.28,99.28,44400.0,58.5494,58.5552,58.2151,58.2151,44400.0
2010-12-15 10:30:00,99.32,99.76,99.27,99.61,20700.0,58.2386,58.4966,58.2093,58.4086,20700.0
2010-12-15 10:40:00,99.56,99.64,99.42,99.46,7400.0,58.3793,58.4262,58.2972,58.3207,7400.0
2010-12-15 10:50:00,99.45,99.63,99.36,99.63,7300.0,58.3148,58.4204,58.2621,58.4204,7300.0
2010-12-15 11:00:00,99.62,99.89,99.47,99.47,16200.0,58.4145,58.5728,58.3266,58.3266,16200.0
2010-12-15 11:10:00,99.45,99.45,99.14,99.22,4600.0,58.3148,58.3148,58.133,58.18,4600.0
2010-12-15 11:20:00,99.22,99.31,99.21,99.31,4400.0,58.18,58.2327,58.1741,58.2327,4400.0
2010-12-15 11:30:00,99.31,99.47,99.3,99.32,12800.0,58.2327,58.3266,58.2269,58.2386,12800.0
2010-12-15 11:40:00,99.34,99.45,99.16,99.22,4000.0,58.2503,58.3148,58.1448,58.18,4000.0
2010-12-15 11:50:00,99.24,99.31,99.2,99.28,1700.0,58.1917,58.2327,58.1682,58.2151,1700.0
2010-12-15 12:00:00,99.32,99.34,99.25,99.25,1500.0,58.2386,58.2503,58.1975,58.1975,1500.0
2010-12-15 12:10:00,99.25,99.29,99.22,99.26,4000.0,58.1975,58.221,58.18,58.2034,4000.0
2010-12-15 12:20:00,99.23,99.27,99.22,99.27,2700.0,58.1858,58.2093,58.18,58.2093,2700.0
2010-12-15 12:30:00,99.27,99.41,99.24,99.4,6900.0,58.2093,58.2914,58.1917,58.2855,6900.0
2010-12-15 12:40:00,99.41,99.41,98.98,98.99,10500.0,58.2914,58.2914,58.0392,58.0451,10500.0
2010-12-15 12:50:00,98.97,98.97,98.75,98.84,9400.0,58.0334,58.0334,57.9044,57.9571,9400.0
2010-12-15 13:00:00,98.89,98.95,98.75,98.75,11500.0,57.9865,58.0216,57.9044,57.9044,11500.0
2010-12-15 13:10:00,98.77,99.11,98.73,99.06,21100.0,57.9161,58.1155,57.8926,58.0861,21100.0
2010-12-15 13:20:00,99.01,99.23,99.01,99.09,12000.0,58.0568,58.1858,58.0568,58.1037,12000.0
2010-12-15 13:30:00,99.09,99.11,98.98,98.99,5000.0,58.1037,58.1155,58.0392,58.0451,5000.0
2010-12-15 13:40:00,99.01,99.08,98.97,99.01,3100.0,58.0568,58.0979,58.0334,58.0568,3100.0
2010-12-15 13:50:00,99.03,99.15,99.02,99.15,3000.0,58.0685,58.1389,58.0627,58.1389,3000.0
2010-12-15 14:00:00,99.12,99.15,98.95,98.95,6100.0,58.1213,58.1389,58.0216,58.0216,6100.0
2010-12-15 14:10:00,98.94,98.96,98.79,98.82,22700.0,58.0158,58.0275,57.9278,57.9454,22700.0
2010-12-15 14:20:00,98.75,98.77,98.41,98.45,7500.0,57.9044,57.9161,57.705,57.7285,7500.0
2010-12-15 14:30:00,98.38,98.39,98.14,98.36,28200.0,57.6874,57.6933,57.5467,57.6757,28200.0
2010-12-15 14:40:00,98.35,98.52,98.34,98.46,16700.0,57.6698,57.7695,57.6639,57.7343,16700.0
2010-12-15 14:50:00,98.45,98.46,98.15,98.29,14700.0,57.7285,57.7343,57.5525,57.6346,14700.0
2010-12-15 15:00:00,98.28,98.67,98.25,98.63,20700.0,57.6288,57.8575,57.6112,57.834,20700.0
2010-12-15 15:10:00,98.64,98.67,98.46,98.47,14400.0,57.8399,57.8575,57.7343,57.7402,14400.0
2010-12-15 15:20:00,98.47,98.85,98.46,98.69,36900.0,57.7402,57.963,57.7343,57.8692,36900.0
2010-12-15 15:30:00,98.66,98.75,98.5,98.71,38800.0,57.8516,57.9044,57.7578,57.8809,38800.0
2010-12-15 15:40:00,98.69,98.78,98.42,98.44,70400.0,57.8692,57.922,57.7109,57.7226,70400.0
2010-12-15 15:50:00,98.45,98.53,98.17,98.29,121800.0,57.7285,57.7754,57.5643,57.6346,121800.0
2010-12-16 09:30:00,98.51,98.78,98.32,98.5,13300.0,57.7636,57.922,57.6522,57.7578,13300.0
2010-12-16 09:40:00,98.56,98.59,98.0,98.12,25300.0,57.793,57.8105,57.4646,57.5349,25300.0
2010-12-16 09:50:00,97.96,98.0,97.51,97.65,21300.0,57.4411,57.4646,57.1773,57.2594,21300.0
2010-12-16 10:00:00,97.73,97.95,97.35,97.49,33100.0,57.3063,57.4353,57.0834,57.1655,33100.0
2010-12-16 10:10:00,97.4,97.59,97.34,97.49,21600.0,57.1128,57.2242,57.0776,57.1655,21600.0
2010-12-16 10:20:00,97.46,97.74,97.44,97.61,48000.0,57.1479,57.3121,57.1362,57.2359,48000.0
2010-12-16 10:30:00,97.62,97.65,97.13,97.22,14800.0,57.2418,57.2594,56.9544,57.0072,14800.0
2010-12-16 10:40:00,97.27,97.39,97.08,97.09,22900.0,57.0365,57.1069,56.9251,56.931,22900.0
2010-12-16 10:50:00,97.11,97.16,97.04,97.12,11700.0,56.9427,56.972,56.9017,56.9486,11700.0
2010-12-16 11:00:00,97.14,97.39,97.1,97.36,19200.0,56.9603,57.1069,56.9368,57.0893,19200.0
2010-12-16 11:10:00,97.43,97.63,97.39,97.55,22100.0,57.1304,57.2476,57.1069,57.2007,22100.0
2010-12-16 11:20:00,97.55,97.66,97.42,97.62,13100.0,57.2007,57.2652,57.1245,57.2418,13100.0
2010-12-16 11:30:00,97.62,97.92,97.59,97.92,13900.0,57.2418,57.4177,57.2242,57.4177,13900.0
2010-12-16 11:40:00,97.91,98.07,97.71,97.73,19000.0,57.4118,57.5056,57.2945,57.3063,19000.0
2010-12-16 11:50:00,97.72,97.84,97.62,97.63,14500.0,57.3004,57.3708,57.2418,57.2476,14500.0
2010-12-16 12:00:00,97.64,97.68,97.53,97.65,12100.0,57.2535,57.2769,57.189,57.2594,12100.0
2010-12-16 12:10:00,97.65,97.72,97.53,97.53,17600.0,57.2594,57.3004,57.189,57.189,17600.0
2010-12-16 12:20:00,97.53,97.57,97.49,97.5,7700.0,57.189,57.2124,57.1655,57.1714,7700.0
2010-12-16 12:30:00,97.5,97.61,97.5,97.6,4400.0,57.1714,57.2359,57.1714,57.23,4400.0
2010-12-16 12:40:00,97.58,97.64,97.52,97.55,11500.0,57.2183,57.2535,57.1831,57.2007,11500.0
2010-12-16 12:50:00,97.56,97.77,97.55,97.73,11200.0,57.2066,57.3297,57.2007,57.3063,11200.0
2010-12-16 13:00:00,97.71,97.77,97.55,97.57,14100.0,57.2945,57.3297,57.2007,57.2124,14100.0
2010-12-16 13:10:00,97.56,97.68,97.55,97.68,29700.0,57.2066,57.2769,57.2007,57.2769,29700.0
2010-12-16 13:20:00,97.69,97.83,97.67,97.68,9900.0,57.2828,57.3649,57.2711,57.2769,9900.0
2010-12-16 13:30:00,97.65,97.76,97.52,97.74,17900.0,57.2594,57.3239,57.1831,57.3121,17900.0
2010-12-16 13:40:00,97.74,97.84,97.64,97.69,12300.0,57.3121,57.3708,57.2535,57.2828,12300.0
2010-12-16 13:50:00,97.69,97.73,97.58,97.58,5100.0,57.2828,57.3063,57.2183,57.2183,5100.0
2010-12-16 14:00:00,97.58,97.6,97.48,97.5,14000.0,57.2183,57.23,57.1597,57.1714,14000.0
2010-12-16 14:10:00,97.49,97.5,97.34,97.37,11300.0,57.1655,57.1714,57.0776,57.0952,11300.0
2010-12-16 14:20:00,97.36,97.47,97.34,97.43,6900.0,57.0893,57.1538,57.0776,57.1304,6900.0
2010-12-16 14:30:00,97.44,97.48,97.24,97.36,13900.0,57.1362,57.1597,57.0189,57.0893,13900.0
2010-12-16 14:40:00,97.35,97.39,97.3,97.39,14200.0,57.0834,57.1069,57.0541,57.1069,14200.0
2010-12-16 14:50:00,97.36,97.36,97.18,97.19,22900.0,57.0893,57.0893,56.9838,56.9896,22900.0
2010-12-16 15:00:00,97.2,97.52,97.19,97.5,19300.0,56.9955,57.1831,56.9896,57.1714,19300.0
2010-12-16 15:10:00,97.53,97.54,97.48,97.48,21300.0,57.189,57.1949,57.1597,57.1597,21300.0
2010-12-16 15:20:00,97.5,97.5,97.27,97.31,31500.0,57.1714,57.1714,57.0365,57.06,31500.0
2010-12-16 15:30:00,97.33,97.4,97.29,97.35,32200.0,57.0717,57.1128,57.0483,57.0834,32200.0
2010-12-16 15:40:00,97.37,97.37,97.22,97.24,46300.0,57.0952,57.0952,57.0072,57.0189,46300.0
2010-12-16 15:50:00,97.23,97.48,97.22,97.46,73900.0,57.0131,57.1597,57.0072,57.1479,73900.0
2010-12-17 09:30:00,97.58,97.94,97.22,97.7,158300.0,57.2183,57.4294,57.0072,57.2887,158300.0
2010-12-17 09:40:00,97.69,97.7,97.3,97.64,13300.0,57.2828,57.2887,57.0541,57.2535,13300.0
2010-12-17 09:50:00,97.66,97.8,97.59,97.6,32300.0,57.2652,57.3473,57.2242,57.23,32300.0
2010-12-17 10:00:00,97.6,97.76,97.5,97.74,29600.0,57.23,57.3239,57.1714,57.3121,29600.0
2010-12-17 10:10:00,97.71,97.76,97.57,97.62,14700.0,57.2945,57.3239,57.2124,57.2418,14700.0
2010-12-17 10:20:00,97.63,97.77,97.57,97.71,23600.0,57.2476,57.3297,57.2124,57.2945,23600.0
2010-12-17 10:30:00,97.71,97.76,97.59,97.74,12000.0,57.2945,57.3239,57.2242,57.3121,12000.0
2010-12-17 10:40:00,97.75,97.77,97.66,97.68,9300.0,57.318,57.3297,57.2652,57.2769,9300.0
2010-12-17 10:50:00,97.69,97.74,97.63,97.68,18800.0,57.2828,57.3121,57.2476,57.2769,18800.0
2010-12-17 11:00:00,97.72,97.75,97.63,97.74,19900.0,57.3004,57.318,57.2476,57.3121,19900.0
2010-12-17 11:10:00,97.75,97.75,97.63,97.66,12900.0,57.318,57.318,57.2476,57.2652,12900.0
2010-12-17 11:20:00,97.67,97.75,97.67,97.68,16700.0,57.2711,57.318,57.2711,57.2769,16700.0
2010-12-17 11:30:00,97.68,97.85,97.68,97.85,64900.0,57.2769,57.3766,57.2769,57.3766,64900.0
2010-12-17 11:40:00,97.87,97.87,97.66,97.68,12300.0,57.3884,57.3884,57.2652,57.2769,12300.0
2010-12-17 11:50:00,97.68,97.77,97.56,97.6,11000.0,57.2769,57.3297,57.2066,57.23,11000.0
2010-12-17 12:00:00,97.64,97.85,97.61,97.84,11000.0,57.2535,57.3766,57.2359,57.3708,11000.0
2010-12-17 12:10:00,97.81,97.95,97.73,97.92,65600.0,57.3532,57.4353,57.3063,57.4177,65600.0
2010-12-17 12:20:00,97.92,98.03,97.87,98.02,7800.0,57.4177,57.4822,57.3884,57.4763,7800.0
2010-12-17 12:30:00,98.0,98.0,97.88,97.9,6200.0,57.4646,57.4646,57.3942,57.4059,6200.0
2010-12-17 12:40:00,97.88,98.0,97.86,97.95,15900.0,57.3942,57.4646,57.3825,57.4353,15900.0
2010-12-17 12:50:00,97.98,98.1,97.89,98.06,26700.0,57.4529,57.5232,57.4001,57.4998,26700.0
2010-12-17 13:00:00,98.06,98.22,97.98,98.22,7500.0,57.4998,57.5936,57.4529,57.5936,7500.0
2010-12-17 13:10:00,98.22,98.38,98.19,98.34,11700.0,57.5936,57.6874,57.576,57.6639,11700.0
2010-12-17 13:20:00,98.33,98.39,98.23,98.36,11100.0,57.6581,57.6933,57.5994,57.6757,11100.0
2010-12-17 13:30:00,98.35,98.42,98.32,98.36,8400.0,57.6698,57.7109,57.6522,57.6757,8400.0
2010-12-17 13:40:00,98.37,98.61,98.37,98.48,38100.0,57.6815,57.8223,57.6815,57.746,38100.0
2010-12-17 13:50:00,98.48,98.54,98.33,98.33,11900.0,57.746,57.7812,57.6581,57.6581,11900.0
2010-12-17 14:00:00,98.33,98.43,98.31,98.32,11500.0,57.6581,57.7167,57.6464,57.6522,11500.0
2010-12-17 14:10:00,98.3,98.5,98.25,98.5,22100.0,57.6405,57.7578,57.6112,57.7578,22100.0
2010-12-17 14:20:00,98.5,98.55,98.36,98.45,19500.0,57.7578,57.7871,57.6757,57.7285,19500.0
2010-12-17 14:30:00,98.48,98.59,98.37,98.52,15000.0,57.746,57.8105,57.6815,57.7695,15000.0
2010-12-17 14:40:00,98.54,98.67,98.51,98.57,15800.0,57.7812,57.8575,57.7636,57.7988,15800.0
2010-12-17 14:50:00,98.58,98.76,98.49,98.6,29100.0,57.8047,57.9102,57.7519,57.8164,29100.0
2010-12-17 15:00:00,98.63,98.75,98.51,98.56,22500.0,57.834,57.9044,57.7636,57.793,22500.0
2010-12-17 15:10:00,98.57,98.57,98.22,98.36,37100.0,57.7988,57.7988,57.5936,57.6757,37100.0
2010-12-17 15:20:00,98.36,98.51,98.32,98.46,15800.0,57.6757,57.7636,57.6522,57.7343,15800.0
2010-12-17 15:30:00,98.46,98.47,98.18,98.24,39600.0,57.7343,57.7402,57.5701,57.6053,39600.0
2010-12-17 15:40:00,98.24,98.29,98.0,98.2,88700.0,57.6053,57.6346,57.4646,57.5819,88700.0
2010-12-17 15:50:00,98.22,98.4,98.13,98.24,151200.0,57.5936,57.6991,57.5408,57.6053,151200.0
2010-12-20 09:30:00,98.47,98.98,98.43,98.7,17400.0,57.7402,58.0392,57.7167,57.875,17400.0
2010-12-20 09:40:00,98.65,98.75,98.51,98.67,8500.0,57.8457,57.9044,57.7636,57.8575,8500.0
2010-12-20 09:50:00,98.66,98.66,98.53,98.61,12600.0,57.8516,57.8516,57.7754,57.8223,12600.0
2010-12-20 10:00:00,98.61,98.83,98.56,98.82,6800.0,57.8223,57.9513,57.793,57.9454,6800.0
2010-12-20 10:10:00,98.83,99.08,98.73,99.08,20800.0,57.9513,58.0979,57.8926,58.0979,20800.0
2010-12-20 10:20:00,99.03,99.24,98.94,99.14,17800.0,58.0685,58.1917,58.0158,58.133,17800.0
2010-12-20 10:30:00,99.11,99.31,99.05,99.31,27600.0,58.1155,58.2327,58.0803,58.2327,27600.0
2010-12-20 10:40:00,99.3,99.53,99.27,99.45,23200.0,58.2269,58.3617,58.2093,58.3148,23200.0
2010-12-20 10:50:00,99.51,99.7,99.48,99.68,22200.0,58.35,58.4614,58.3324,58.4497,22200.0
2010-12-20 11:00:00,99.62,99.92,99.6,99.86,42100.0,58.4145,58.5904,58.4028,58.5552,42100.0
2010-12-20 11:10:00,99.87,100.01,99.85,99.94,13600.0,58.5611,58.6432,58.5494,58.6021,13600.0
2010-12-20 11:20:00,99.93,100.07,99.87,100.07,8100.0,58.5963,58.6784,58.5611,58.6784,8100.0
2010-12-20 11:30:00,100.04,100.21,100.0,100.17,5800.0,58.6608,58.7605,58.6373,58.737,5800.0
2010-12-20 11:40:00,100.18,100.78,100.16,100.55,42900.0,58.7429,59.0947,58.7311,58.9598,42900.0
2010-12-20 11:50:00,100.56,100.65,100.5,100.53,12100.0,58.9657,59.0185,58.9305,58.9481,12100.0
2010-12-20 12:00:00,100.53,100.6,100.39,100.45,18700.0,58.9481,58.9892,58.866,58.9012,18700.0
2010-12-20 12:10:00,100.45,100.68,100.4,100.63,36700.0,58.9012,59.0361,58.8719,59.0067,36700.0
2010-12-20 12:20:00,100.64,100.96,100.62,100.9,14700.0,59.0126,59.2002,59.0009,59.1651,14700.0
2010-12-20 12:30:00,100.9,100.9,100.72,100.73,15000.0,59.1651,59.1651,59.0595,59.0654,15000.0
2010-12-20 12:40:00,100.73,100.73,100.51,100.54,9900.0,59.0654,59.0654,58.9364,58.954,9900.0
2010-12-20 12:50:00,100.54,100.67,100.53,100.63,6800.0,58.954,59.0302,58.9481,59.0067,6800.0
2010-12-20 13:00:00,100.62,100.67,100.48,100.48,14900.0,59.0009,59.0302,58.9188,58.9188,14900.0
2010-12-20 13:10:00,100.5,100.6,100.43,100.59,11500.0,58.9305,58.9892,58.8895,58.9833,11500.0
2010-12-20 13:20:00,100.59,100.59,100.33,100.33,14000.0,58.9833,58.9833,58.8308,58.8308,14000.0
2010-12-20 13:30:00,100.35,100.41,100.29,100.38,12000.0,58.8426,58.8777,58.8074,58.8602,12000.0
2010-12-20 13:40:00,100.36,100.46,100.35,100.43,10900.0,58.8484,58.9071,58.8426,58.8895,10900.0
2010-12-20 13:50:00,100.43,100.44,100.35,100.37,6500.0,58.8895,58.8953,58.8426,58.8543,6500.0
2010-12-20 14:00:00,100.39,100.51,100.33,100.38,13400.0,58.866,58.9364,58.8308,58.8602,13400.0
2010-12-20 14:10:00,100.44,100.54,100.4,100.46,16200.0,58.8953,58.954,58.8719,58.9071,16200.0
2010-12-20 14:20:00,100.46,100.51,100.32,100.37,6300.0,58.9071,58.9364,58.825,58.8543,6300.0
2010-12-20 14:30:00,100.36,100.38,100.19,100.3,12300.0,58.8484,58.8602,58.7487,58.8132,12300.0
2010-12-20 14:40:00,100.27,100.38,100.22,100.33,8100.0,58.7957,58.8602,58.7663,58.8308,8100.0
2010-12-20 14:50:00,100.29,100.29,100.15,100.18,6000.0,58.8074,58.8074,58.7253,58.7429,6000.0
2010-12-20 15:00:00,100.18,100.29,100.04,100.11,9900.0,58.7429,58.8074,58.6608,58.7018,9900.0
2010-12-20 15:10:00,100.1,100.1,99.98,100.05,8600.0,58.696,58.696,58.6256,58.6666,8600.0
2010-12-20 15:20:00,100.02,100.08,99.98,100.02,7300.0,58.6491,58.6842,58.6256,58.6491,7300.0
2010-12-20 15:30:00,100.02,100.2,100.02,100.14,11200.0,58.6491,58.7546,58.6491,58.7194,11200.0
2010-12-20 15:40:00,100.1,100.33,100.1,100.21,26600.0,58.696,58.8308,58.696,58.7605,26600.0
2010-12-20 15:50:00,100.2,100.24,100.05,100.19,66200.0,58.7546,58.7781,58.6666,58.7487,66200.0
2010-12-21 09:30:00,100.79,100.83,100.41,100.64,20200.0,59.1006,59.124,58.8777,59.0126,20200.0
2010-12-21 09:40:00,100.66,100.74,100.31,100.41,9000.0,59.0243,59.0712,58.8191,58.8777,9000.0
2010-12-21 09:50:00,100.43,100.52,99.9,100.04,22800.0,58.8895,58.9422,58.5787,58.6608,22800.0
2010-12-21 10:00:00,100.05,100.05,99.82,99.93,13100.0,58.6666,58.6666,58.5318,58.5963,13100.0
2010-12-21 10:10:00,99.89,100.0,99.84,99.97,13700.0,58.5728,58.6373,58.5435,58.6197,13700.0
2010-12-21 10:20:00,100.02,100.14,99.99,100.01,6800.0,58.6491,58.7194,58.6315,58.6432,6800.0
2010-12-21 10:30:00,99.97,100.14,99.97,100.07,11400.0,58.6197,58.7194,58.6197,58.6784,11400.0
2010-12-21 10:40:00,100.04,100.13,99.95,100.11,7400.0,58.6608,58.7136,58.608,58.7018,7400.0
2010-12-21 10:50:00,100.12,100.3,100.06,100.08,6100.0,58.7077,58.8132,58.6725,58.6842,6100.0
2010-12-21 11:00:00,100.04,100.25,100.03,100.03,8600.0,58.6608,58.7839,58.6549,58.6549,8600.0
2010-12-21 11:10:00,100.0,100.17,99.97,100.01,7900.0,58.6373,58.737,58.6197,58.6432,7900.0
2010-12-21 11:20:00,100.02,100.12,99.98,100.1,7700.0,58.6491,58.7077,58.6256,58.696,7700.0
2010-12-21 11:30:00,100.15,100.31,100.1,100.3,36100.0,58.7253,58.8191,58.696,58.8132,36100.0
2010-12-21 11:40:00,100.3,100.32,100.17,100.31,4500.0,58.8132,58.825,58.737,58.8191,4500.0
2010-12-21 11:50:00,100.26,100.26,100.1,100.21,5300.0,58.7898,58.7898,58.696,58.7605,5300.0
2010-12-21 12:00:00,100.17,100.31,100.17,100.18,4400.0,58.737,58.8191,58.737,58.7429,4400.0
2010-12-21 12:10:00,100.18,100.25,100.12,100.22,10200.0,58.7429,58.7839,58.7077,58.7663,10200.0
2010-12-21 12:20:00,100.22,100.26,100.05,100.16,7100.0,58.7663,58.7898,58.6666,58.7311,7100.0
2010-12-21 12:30:00,100.19,100.25,100.14,100.21,4600.0,58.7487,58.7839,58.7194,58.7605,4600.0
2010-12-21 12:40:00,100.21,100.32,100.16,100.21,6300.0,58.7605,58.825,58.7311,58.7605,6300.0
2010-12-21 12:50:00,100.21,100.36,100.17,100.26,6800.0,58.7605,58.8484,58.737,58.7898,6800.0
2010-12-21 13:00:00,100.22,100.31,100.21,100.29,5700.0,58.7663,58.8191,58.7605,58.8074,5700.0
2010-12-21 13:10:00,100.24,100.41,100.23,100.29,14700.0,58.7781,58.8777,58.7722,58.8074,14700.0
2010-12-21 13:20:00,100.3,100.31,100.17,100.2,8500.0,58.8132,58.8191,58.737,58.7546,8500.0
2010-12-21 13:30:00,100.16,100.28,100.13,100.22,6500.0,58.7311,58.8015,58.7136,58.7663,6500.0
2010-12-21 13:40:00,100.23,100.29,100.2,100.2,6200.0,58.7722,58.8074,58.7546,58.7546,6200.0
2010-12-21 13:50:00,100.18,100.21,100.11,100.15,8100.0,58.7429,58.7605,58.7018,58.7253,8100.0
2010-12-21 14:00:00,100.1,100.17,100.03,100.09,7200.0,58.696,58.737,58.6549,58.6901,7200.0
2010-12-21 14:10:00,100.02,100.17,100.01,100.17,6800.0,58.6491,58.737,58.6432,58.737,6800.0
2010-12-21 14:20:00,100.14,100.18,100.08,100.12,4500.0,58.7194,58.7429,58.6842,58.7077,4500.0
2010-12-21 14:30:00,100.15,100.17,100.01,100.15,12700.0,58.7253,58.737,58.6432,58.7253,12700.0
2010-12-21 14:40:00,100.17,100.18,100.1,100.1,6400.0,58.737,58.7429,58.696,58.696,6400.0
2010-12-21 14:50:00,100.09,100.13,100.06,100.12,7100.0,58.6901,58.7136,58.6725,58.7077,7100.0
2010-12-21 15:00:00,100.11,100.13,100.03,100.12,9800.0,58.7018,58.7136,58.6549,58.7077,9800.0
2010-12-21 15:10:00,100.13,100.15,100.06,100.12,10200.0,58.7136,58.7253,58.6725,58.7077,10200.0
2010-12-21 15:20:00,100.12,100.23,100.1,100.21,6300.0,58.7077,58.7722,58.696,58.7605,6300.0
2010-12-21 15:30:00,100.2,100.32,100.15,100.29,18300.0,58.7546,58.825,58.7253,58.8074,18300.0
2010-12-21 15:40:00,100.32,100.47,100.24,100.45,27400.0,58.825,58.9129,58.7781,58.9012,27400.0
2010-12-21 15:50:00,100.42,100.49,100.25,100.36,83500.0,58.8836,58.9247,58.7839,58.8484,83500.0
2010-12-22 09:30:00,100.43,100.74,100.28,100.59,10200.0,58.8895,59.0712,58.8015,58.9833,10200.0
2010-12-22 09:40:00,100.6,100.71,100.48,100.48,5100.0,58.9892,59.0537,58.9188,58.9188,5100.0
2010-12-22 09:50:00,100.54,100.55,100.34,100.44,19400.0,58.954,58.9598,58.8367,58.8953,19400.0
2010-12-22 10:00:00,100.48,100.74,100.38,100.5,21600.0,58.9188,59.0712,58.8602,58.9305,21600.0
2010-12-22 10:10:00,100.53,100.69,100.45,100.69,20600.0,58.9481,59.0419,58.9012,59.0419,20600.0
2010-12-22 10:20:00,100.71,100.97,100.7,100.81,11800.0,59.0537,59.2061,59.0478,59.1123,11800.0
2010-12-22 10:30:00,100.81,100.97,100.77,100.95,6800.0,59.1123,59.2061,59.0888,59.1944,6800.0
2010-12-22 10:40:00,100.95,101.0,100.79,100.84,10800.0,59.1944,59.2237,59.1006,59.1299,10800.0
2010-12-22 10:50:00,100.86,101.2,100.84,101.15,9000.0,59.1416,59.341,59.1299,59.3117,9000.0
2010-12-22 11:00:00,101.19,101.36,101.15,101.21,7700.0,59.3351,59.4348,59.3117,59.3468,7700.0
2010-12-22 11:10:00,101.17,101.37,101.16,101.23,4900.0,59.3234,59.4407,59.3175,59.3586,4900.0
2010-12-22 11:20:00,101.23,101.38,101.2,101.35,3100.0,59.3586,59.4465,59.341,59.4289,3100.0
2010-12-22 11:30:00,101.33,101.36,101.17,101.19,7600.0,59.4172,59.4348,59.3234,59.3351,7600.0
2010-12-22 11:40:00,101.2,101.26,101.13,101.2,8400.0,59.341,59.3762,59.2999,59.341,8400.0
2010-12-22 11:50:00,101.22,101.23,101.13,101.21,6100.0,59.3527,59.3586,59.2999,59.3468,6100.0
2010-12-22 12:00:00,101.22,101.38,101.22,101.33,8200.0,59.3527,59.4465,59.3527,59.4172,8200.0
2010-12-22 12:10:00,101.33,101.43,101.26,101.38,13500.0,59.4172,59.4758,59.3762,59.4465,13500.0
2010-12-22 12:20:00,101.39,101.4,101.18,101.18,14700.0,59.4524,59.4583,59.3293,59.3293,14700.0
2010-12-22 12:30:00,101.17,101.26,100.94,101.02,12800.0,59.3234,59.3762,59.1885,59.2354,12800.0
2010-12-22 12:40:00,101.03,101.08,100.97,101.06,11400.0,59.2413,59.2706,59.2061,59.2589,11400.0
2010-12-22 12:50:00,101.02,101.02,100.89,100.94,7100.0,59.2354,59.2354,59.1592,59.1885,7100.0
2010-12-22 13:00:00,100.93,100.94,100.88,100.9,5000.0,59.1827,59.1885,59.1533,59.1651,5000.0
2010-12-22 13:10:00,100.91,101.04,100.86,100.99,11600.0,59.1709,59.2472,59.1416,59.2178,11600.0
2010-12-22 13:20:00,100.99,101.0,100.81,100.94,8600.0,59.2178,59.2237,59.1123,59.1885,8600.0
2010-12-22 13:30:00,100.98,100.98,100.83,100.85,5500.0,59.212,59.212,59.124,59.1357,5500.0
2010-12-22 13:40:00,100.85,100.88,100.66,100.66,4400.0,59.1357,59.1533,59.0243,59.0243,4400.0
2010-12-22 13:50:00,100.63,100.67,100.56,100.66,4200.0,59.0067,59.0302,58.9657,59.0243,4200.0
2010-12-22 14:00:00,100.67,100.81,100.67,100.81,4800.0,59.0302,59.1123,59.0302,59.1123,4800.0
2010-12-22 14:10:00,100.83,100.84,100.61,100.66,11500.0,59.124,59.1299,58.995,59.0243,11500.0
2010-12-22 14:20:00,100.61,100.71,100.56,100.71,10900.0,58.995,59.0537,58.9657,59.0537,10900.0
2010-12-22 14:30:00,100.73,100.75,100.62,100.67,7200.0,59.0654,59.0771,59.0009,59.0302,7200.0
2010-12-22 14:40:00,100.69,100.7,100.57,100.57,6100.0,59.0419,59.0478,58.9716,58.9716,6100.0
2010-12-22 14:50:00,100.58,100.82,100.58,100.81,15800.0,58.9774,59.1182,58.9774,59.1123,15800.0
2010-12-22 15:00:00,100.8,100.86,100.58,100.59,13700.0,59.1064,59.1416,58.9774,58.9833,13700.0
2010-12-22 15:10:00,100.6,100.77,100.59,100.73,18100.0,58.9892,59.0888,58.9833,59.0654,18100.0
2010-12-22 15:20:00,100.73,100.86,100.73,100.75,11200.0,59.0654,59.1416,59.0654,59.0771,11200.0
2010-12-22 15:30:00,100.78,100.78,100.62,100.78,22600.0,59.0947,59.0947,59.0009,59.0947,22600.0
2010-12-22 15:40:00,100.79,100.85,100.74,100.76,22600.0,59.1006,59.1357,59.0712,59.083,22600.0
2010-12-22 15:50:00,100.76,101.07,100.75,100.97,72800.0,59.083,59.2647,59.0771,59.2061,72800.0
2010-12-23 09:30:00,100.63,101.11,100.63,100.95,13200.0,59.0067,59.2882,59.0067,59.1944,13200.0
2010-12-23 09:40:00,100.98,101.1,100.79,100.88,18800.0,59.212,59.2823,59.1006,59.1533,18800.0
2010-12-23 09:50:00,100.88,101.27,100.88,101.17,9100.0,59.1533,59.382,59.1533,59.3234,9100.0
2010-12-23 10:00:00,101.13,101.32,101.0,101.21,10100.0,59.2999,59.4113,59.2237,59.3468,10100.0
2010-12-23 10:10:00,101.22,101.22,100.86,100.87,8000.0,59.3527,59.3527,59.1416,59.1475,8000.0
2010-12-23 10:20:00,100.87,100.9,100.8,100.83,5800.0,59.1475,59.1651,59.1064,59.124,5800.0
2010-12-23 10:30:00,100.88,100.93,100.76,100.83,4500.0,59.1533,59.1827,59.083,59.124,4500.0
2010-12-23 10:40:00,100.79,100.89,100.73,100.73,7800.0,59.1006,59.1592,59.0654,59.0654,7800.0
2010-12-23 10:50:00,100.77,100.87,100.74,100.75,4900.0,59.0888,59.1475,59.0712,59.0771,4900.0
2010-12-23 11:00:00,100.74,100.8,100.66,100.73,3300.0,59.0712,59.1064,59.0243,59.0654,3300.0
2010-12-23 11:10:00,100.67,100.74,100.59,100.73,4000.0,59.0302,59.0712,58.9833,59.0654,4000.0
2010-12-23 11:20:00,100.73,100.74,100.67,100.71,7200.0,59.0654,59.0712,59.0302,59.0537,7200.0
2010-12-23 11:30:00,100.74,100.76,100.6,100.65,5400.0,59.0712,59.083,58.9892,59.0185,5400.0
2010-12-23 11:40:00,100.63,100.63,100.5,100.54,9600.0,59.0067,59.0067,58.9305,58.954,9600.0
2010-12-23 11:50:00,100.53,100.71,100.53,100.7,13000.0,58.9481,59.0537,58.9481,59.0478,13000.0
2010-12-23 12:00:00,100.73,100.78,100.67,100.7,16600.0,59.0654,59.0947,59.0302,59.0478,16600.0
2010-12-23 12:10:00,100.7,100.76,100.7,100.76,3100.0,59.0478,59.083,59.0478,59.083,3100.0
2010-12-23 12:20:00,100.73,100.83,100.68,100.73,5900.0,59.0654,59.124,59.0361,59.0654,5900.0
2010-12-23 12:30:00,100.71,100.74,100.69,100.69,1800.0,59.0537,59.0712,59.0419,59.0419,1800.0
2010-12-23 12:40:00,100.7,100.71,100.57,100.69,5700.0,59.0478,59.0537,58.9716,59.0419,5700.0
2010-12-23 12:50:00,100.67,100.76,100.67,100.72,4300.0,59.0302,59.083,59.0302,59.0595,4300.0
2010-12-23 13:00:00,100.73,100.73,100.59,100.7,6700.0,59.0654,59.0654,58.9833,59.0478,6700.0
2010-12-23 13:10:00,100.67,100.71,100.63,100.69,3400.0,59.0302,59.0537,59.0067,59.0419,3400.0
2010-12-23 13:20:00,100.68,100.68,100.57,100.58,5300.0,59.0361,59.0361,58.9716,58.9774,5300.0
2010-12-23 13:30:00,100.55,100.55,100.46,100.46,6100.0,58.9598,58.9598,58.9071,58.9071,6100.0
2010-12-23 13:40:00,100.47,100.52,100.38,100.41,8700.0,58.9129,58.9422,58.8602,58.8777,8700.0
2010-12-23 13:50:00,100.36,100.57,100.36,100.54,4700.0,58.8484,58.9716,58.8484,58.954,4700.0
2010-12-23 14:00:00,100.56,100.56,100.4,100.47,4900.0,58.9657,58.9657,58.8719,58.9129,4900.0
2010-12-23 14:10:00,100.46,100.58,100.41,100.41,8400.0,58.9071,58.9774,58.8777,58.8777,8400.0
2010-12-23 14:20:00,100.41,100.42,100.31,100.33,6000.0,58.8777,58.8836,58.8191,58.8308,6000.0
2010-12-23 14:30:00,100.31,100.42,100.3,100.34,7300.0,58.8191,58.8836,58.8132,58.8367,7300.0
2010-12-23 14:40:00,100.35,100.49,100.35,100.45,8500.0,58.8426,58.9247,58.8426,58.9012,8500.0
2010-12-23 14:50:00,100.43,100.51,100.39,100.49,3300.0,58.8895,58.9364,58.866,58.9247,3300.0
2010-12-23 15:00:00,100.49,100.52,100.38,100.52,7200.0,58.9247,58.9422,58.8602,58.9422,7200.0
2010-12-23 15:10:00,100.5,100.57,100.49,100.53,8300.0,58.9305,58.9716,58.9247,58.9481,8300.0
2010-12-23 15:20:00,100.52,100.58,100.45,100.55,17200.0,58.9422,58.9774,58.9012,58.9598,17200.0
2010-12-23 15:30:00,100.54,100.56,100.42,100.56,18000.0,58.954,58.9657,58.8836,58.9657,18000.0
2010-12-23 15:40:00,100.54,100.54,100.32,100.37,36800.0,58.954,58.954,58.825,58.8543,36800.0
2010-12-23 15:50:00,100.35,100.35,100.17,100.26,51800.0,58.8426,58.8426,58.737,58.7898,51800.0
2010-12-27 09:30:00,100.22,100.39,99.93,100.38,14200.0,58.7663,58.866,58.5963,58.8602,14200.0
2010-12-27 09:40:00,100.31,100.4,100.13,100.35,5400.0,58.8191,58.8719,58.7136,58.8426,5400.0
2010-12-27 09:50:00,100.35,100.41,100.15,100.41,5100.0,58.8426,58.8777,58.7253,58.8777,5100.0
2010-12-27 10:00:00,100.42,100.66,100.42,100.54,5200.0,58.8836,59.0243,58.8836,58.954,5200.0
2010-12-27 10:10:00,100.54,100.76,100.5,100.68,5800.0,58.954,59.083,58.9305,59.0361,5800.0
2010-12-27 10:20:00,100.68,100.9,100.62,100.84,6400.0,59.0361,59.1651,59.0009,59.1299,6400.0
2010-12-27 10:30:00,100.87,100.94,100.73,100.74,3700.0,59.1475,59.1885,59.0654,59.0712,3700.0
2010-12-27 10:40:00,100.74,100.84,100.74,100.82,2800.0,59.0712,59.1299,59.0712,59.1182,2800.0
2010-12-27 10:50:00,100.82,100.93,100.76,100.92,9800.0,59.1182,59.1827,59.083,59.1768,9800.0
2010-12-27 11:00:00,100.94,101.1,100.94,101.1,4000.0,59.1885,59.2823,59.1885,59.2823,4000.0
2010-12-27 11:10:00,101.09,101.09,100.99,100.99,3800.0,59.2765,59.2765,59.2178,59.2178,3800.0
2010-12-27 11:20:00,101.01,101.05,100.97,100.99,3500.0,59.2296,59.253,59.2061,59.2178,3500.0
2010-12-27 11:30:00,101.0,101.02,100.88,100.88,5300.0,59.2237,59.2354,59.1533,59.1533,5300.0
2010-12-27 11:40:00,100.92,100.96,100.89,100.89,3500.0,59.1768,59.2002,59.1592,59.1592,3500.0
2010-12-27 11:50:00,100.9,101.03,100.9,101.02,5300.0,59.1651,59.2413,59.1651,59.2354,5300.0
2010-12-27 12:00:00,100.96,101.01,100.93,100.97,2500.0,59.2002,59.2296,59.1827,59.2061,2500.0
2010-12-27 12:10:00,101.01,101.09,100.99,101.05,4300.0,59.2296,59.2765,59.2178,59.253,4300.0
2010-12-27 12:20:00,101.03,101.07,101.01,101.02,1500.0,59.2413,59.2647,59.2296,59.2354,1500.0
2010-12-27 12:30:00,101.05,101.06,100.97,100.98,4400.0,59.253,59.2589,59.2061,59.212,4400.0
2010-12-27 12:40:00,101.02,101.06,100.97,101.06,3300.0,59.2354,59.2589,59.2061,59.2589,3300.0
2010-12-27 12:50:00,101.04,101.09,101.0,101.0,5400.0,59.2472,59.2765,59.2237,59.2237,5400.0
2010-12-27 13:00:00,101.02,101.02,100.94,100.96,4400.0,59.2354,59.2354,59.1885,59.2002,4400.0
2010-12-27 13:10:00,100.94,101.04,100.91,100.92,7000.0,59.1885,59.2472,59.1709,59.1768,7000.0
2010-12-27 13:20:00,100.98,100.98,100.81,100.91,9000.0,59.212,59.212,59.1123,59.1709,9000.0
2010-12-27 13:30:00,100.93,100.96,100.79,100.79,4300.0,59.1827,59.2002,59.1006,59.1006,4300.0
2010-12-27 13:40:00,100.83,100.85,100.79,100.79,1800.0,59.124,59.1357,59.1006,59.1006,1800.0
2010-12-27 13:50:00,100.8,100.86,100.78,100.86,2800.0,59.1064,59.1416,59.0947,59.1416,2800.0
2010-12-27 14:00:00,100.85,100.89,100.8,100.83,3200.0,59.1357,59.1592,59.1064,59.124,3200.0
2010-12-27 14:10:00,100.8,100.83,100.75,100.81,2400.0,59.1064,59.124,59.0771,59.1123,2400.0
2010-12-27 14:20:00,100.78,100.85,100.78,100.85,1900.0,59.0947,59.1357,59.0947,59.1357,1900.0
2010-12-27 14:30:00,100.85,100.99,100.85,100.96,7300.0,59.1357,59.2178,59.1357,59.2002,7300.0
2010-12-27 14:40:00,101.0,101.01,100.89,101.01,5600.0,59.2237,59.2296,59.1592,59.2296,5600.0
2010-12-27 14:50:00,100.98,101.05,100.92,100.98,10600.0,59.212,59.253,59.1768,59.212,10600.0
2010-12-27 15:00:00,100.95,101.1,100.93,101.07,7800.0,59.1944,59.2823,59.1827,59.2647,7800.0
2010-12-27 15:10:00,101.04,101.08,101.03,101.08,6500.0,59.2472,59.2706,59.2413,59.2706,6500.0
2010-12-27 15:20:00,101.07,101.19,101.06,101.19,18500.0,59.2647,59.3351,59.2589,59.3351,18500.0
2010-12-27 15:30:00,101.18,101.25,101.15,101.17,19500.0,59.3293,59.3703,59.3117,59.3234,19500.0
2010-12-27 15:40:00,101.16,101.34,101.12,101.31,19100.0,59.3175,59.4231,59.2941,59.4055,19100.0
2010-12-27 15:50:00,101.33,101.45,101.17,101.38,56800.0,59.4172,59.4876,59.3234,59.4465,56800.0
2010-12-28 09:30:00,101.42,101.42,100.89,100.95,15700.0,59.47,59.47,59.1592,59.1944,15700.0
2010-12-28 09:40:00,100.95,101.14,100.86,101.11,5200.0,59.1944,59.3058,59.1416,59.2882,5200.0
2010-12-28 09:50:00,101.02,101.05,100.7,100.76,7700.0,59.2354,59.253,59.0478,59.083,7700.0
2010-12-28 10:00:00,100.69,101.05,100.67,100.96,10300.0,59.0419,59.253,59.0302,59.2002,10300.0
2010-12-28 10:10:00,100.94,101.18,100.94,101.18,15700.0,59.1885,59.3293,59.1885,59.3293,15700.0
2010-12-28 10:20:00,101.22,101.47,101.08,101.47,8200.0,59.3527,59.4993,59.2706,59.4993,8200.0
2010-12-28 10:30:00,101.47,101.5,101.25,101.5,8300.0,59.4993,59.5169,59.3703,59.5169,8300.0
2010-12-28 10:40:00,101.5,101.5,101.3,101.3,16400.0,59.5169,59.5169,59.3996,59.3996,16400.0
2010-12-28 10:50:00,101.32,101.38,101.22,101.35,9600.0,59.4113,59.4465,59.3527,59.4289,9600.0
2010-12-28 11:00:00,101.36,101.56,101.36,101.4,11700.0,59.4348,59.5521,59.4348,59.4583,11700.0
2010-12-28 11:10:00,101.44,101.57,101.42,101.57,6100.0,59.4817,59.5579,59.47,59.5579,6100.0
2010-12-28 11:20:00,101.55,101.6,101.42,101.42,9100.0,59.5462,59.5755,59.47,59.47,9100.0
2010-12-28 11:30:00,101.4,101.53,101.29,101.42,6000.0,59.4583,59.5345,59.3938,59.47,6000.0
2010-12-28 11:40:00,101.42,101.55,101.41,101.55,3100.0,59.47,59.5462,59.4641,59.5462,3100.0
2010-12-28 11:50:00,101.56,101.6,101.45,101.51,6600.0,59.5521,59.5755,59.4876,59.5228,6600.0
2010-12-28 12:00:00,101.51,101.56,101.47,101.47,2500.0,59.5228,59.5521,59.4993,59.4993,2500.0
2010-12-28 12:10:00,101.5,101.59,101.5,101.53,2600.0,59.5169,59.5697,59.5169,59.5345,2600.0
2010-12-28 12:20:00,101.52,101.54,101.45,101.5,3400.0,59.5286,59.5403,59.4876,59.5169,3400.0
2010-12-28 12:30:00,101.5,101.5,101.39,101.5,12900.0,59.5169,59.5169,59.4524,59.5169,12900.0
2010-12-28 12:40:00,101.48,101.64,101.48,101.64,3800.0,59.5052,59.599,59.5052,59.599,3800.0
2010-12-28 12:50:00,101.62,101.62,101.46,101.47,3800.0,59.5873,59.5873,59.4934,59.4993,3800.0
2010-12-28 13:00:00,101.48,101.71,101.47,101.66,4500.0,59.5052,59.64,59.4993,59.6107,4500.0
2010-12-28 13:10:00,101.66,101.74,101.62,101.71,7400.0,59.6107,59.6576,59.5873,59.64,7400.0
2010-12-28 13:20:00,101.73,101.78,101.69,101.76,5000.0,59.6518,59.6811,59.6283,59.6693,5000.0
2010-12-28 13:30:00,101.71,101.81,101.65,101.78,7400.0,59.64,59.6987,59.6048,59.6811,7400.0
2010-12-28 13:40:00,101.77,101.83,101.73,101.79,2000.0,59.6752,59.7104,59.6518,59.6869,2000.0
2010-12-28 13:50:00,101.75,101.75,101.63,101.65,3300.0,59.6635,59.6635,59.5931,59.6048,3300.0
2010-12-28 14:00:00,101.66,101.77,101.66,101.76,4200.0,59.6107,59.6752,59.6107,59.6693,4200.0
2010-12-28 14:10:00,101.76,101.77,101.61,101.63,5200.0,59.6693,59.6752,59.5814,59.5931,5200.0
2010-12-28 14:20:00,101.63,101.7,101.61,101.68,4700.0,59.5931,59.6342,59.5814,59.6224,4700.0
2010-12-28 14:30:00,101.63,101.66,101.59,101.63,8800.0,59.5931,59.6107,59.5697,59.5931,8800.0
2010-12-28 14:40:00,101.61,101.65,101.53,101.55,10700.0,59.5814,59.6048,59.5345,59.5462,10700.0
2010-12-28 14:50:00,101.56,101.66,101.56,101.64,6400.0,59.5521,59.6107,59.5521,59.599,6400.0
2010-12-28 15:00:00,101.62,101.71,101.61,101.7,10000.0,59.5873,59.64,59.5814,59.6342,10000.0
2010-12-28 15:10:00,101.68,101.77,101.63,101.63,14000.0,59.6224,59.6752,59.5931,59.5931,14000.0
2010-12-28 15:20:00,101.62,101.63,101.54,101.62,8200.0,59.5873,59.5931,59.5403,59.5873,8200.0
2010-12-28 15:30:00,101.61,101.64,101.5,101.55,10300.0,59.5814,59.599,59.5169,59.5462,10300.0
2010-12-28 15:40:00,101.55,101.79,101.49,101.7,20300.0,59.5462,59.6869,59.511,59.6342,20300.0
2010-12-28 15:50:00,101.7,101.8,101.59,101.66,31900.0,59.6342,59.6928,59.5697,59.6107,31900.0
2010-12-29 09:30:00,102.01,102.21,101.47,101.62,6500.0,59.8159,59.9332,59.4993,59.5873,6500.0
2010-12-29 09:40:00,101.73,102.06,101.56,102.06,5900.0,59.6518,59.8453,59.5521,59.8453,5900.0
2010-12-29 09:50:00,102.06,102.28,101.99,102.28,15400.0,59.8453,59.9743,59.8042,59.9743,15400.0
2010-12-29 10:00:00,102.27,102.35,102.14,102.2,7800.0,59.9684,60.0153,59.8922,59.9274,7800.0
2010-12-29 10:10:00,102.15,102.15,101.96,101.99,4900.0,59.898,59.898,59.7866,59.8042,4900.0
2010-12-29 10:20:00,101.98,102.09,101.75,101.75,5600.0,59.7983,59.8628,59.6635,59.6635,5600.0
2010-12-29 10:30:00,101.74,101.82,101.71,101.82,3100.0,59.6576,59.7045,59.64,59.7045,3100.0
2010-12-29 10:40:00,101.74,101.84,101.74,101.8,2900.0,59.6576,59.7163,59.6576,59.6928,2900.0
2010-12-29 10:50:00,101.75,101.79,101.67,101.74,3200.0,59.6635,59.6869,59.6166,59.6576,3200.0
2010-12-29 11:00:00,101.77,101.77,101.67,101.76,2600.0,59.6752,59.6752,59.6166,59.6693,2600.0
2010-12-29 11:10:00,101.72,101.73,101.57,101.73,3100.0,59.6459,59.6518,59.5579,59.6518,3100.0
2010-12-29 11:20:00,101.71,102.04,101.71,102.04,2700.0,59.64,59.8335,59.64,59.8335,2700.0
2010-12-29 11:30:00,102.03,102.14,101.92,102.11,5300.0,59.8277,59.8922,59.7632,59.8746,5300.0
2010-12-29 11:40:00,102.1,102.12,101.98,102.05,4000.0,59.8687,59.8804,59.7983,59.8394,4000.0
2010-12-29 11:50:00,101.98,102.08,101.95,101.96,2100.0,59.7983,59.857,59.7808,59.7866,2100.0
2010-12-29 12:00:00,102.01,102.04,101.96,101.99,1100.0,59.8159,59.8335,59.7866,59.8042,1100.0
2010-12-29 12:10:00,101.98,102.02,101.94,101.95,2100.0,59.7983,59.8218,59.7749,59.7808,2100.0
2010-12-29 12:20:00,102.0,102.02,101.98,101.99,2200.0,59.8101,59.8218,59.7983,59.8042,2200.0
2010-12-29 12:30:00,102.02,102.09,101.98,102.03,4200.0,59.8218,59.8628,59.7983,59.8277,4200.0
2010-12-29 12:40:00,102.03,102.03,101.87,101.96,8000.0,59.8277,59.8277,59.7338,59.7866,8000.0
2010-12-29 12:50:00,101.94,101.96,101.8,101.82,3500.0,59.7749,59.7866,59.6928,59.7045,3500.0
2010-12-29 13:00:00,101.81,101.83,101.78,101.83,4800.0,59.6987,59.7104,59.6811,59.7104,4800.0
2010-12-29 13:10:00,101.82,101.84,101.77,101.83,3900.0,59.7045,59.7163,59.6752,59.7104,3900.0
2010-12-29 13:20:00,101.84,101.86,101.83,101.86,5300.0,59.7163,59.728,59.7104,59.728,5300.0
2010-12-29 13:30:00,101.83,101.86,101.78,101.79,2300.0,59.7104,59.728,59.6811,59.6869,2300.0
2010-12-29 13:40:00,101.8,101.86,101.77,101.82,4900.0,59.6928,59.728,59.6752,59.7045,4900.0
2010-12-29 13:50:00,101.8,101.82,101.73,101.73,3200.0,59.6928,59.7045,59.6518,59.6518,3200.0
2010-12-29 14:00:00,101.76,101.76,101.74,101.75,9100.0,59.6693,59.6693,59.6576,59.6635,9100.0
2010-12-29 14:10:00,101.75,101.78,101.68,101.75,12000.0,59.6635,59.6811,59.6224,59.6635,12000.0
2010-12-29 14:20:00,101.72,101.76,101.59,101.72,27600.0,59.6459,59.6693,59.5697,59.6459,27600.0
2010-12-29 14:30:00,101.72,101.75,101.61,101.74,6200.0,59.6459,59.6635,59.5814,59.6576,6200.0
2010-12-29 14:40:00,101.73,101.75,101.68,101.75,3400.0,59.6518,59.6635,59.6224,59.6635,3400.0
2010-12-29 14:50:00,101.73,101.75,101.71,101.72,17500.0,59.6518,59.6635,59.64,59.6459,17500.0
2010-12-29 15:00:00,101.72,101.82,101.7,101.71,21100.0,59.6459,59.7045,59.6342,59.64,21100.0
2010-12-29 15:10:00,101.73,101.78,101.72,101.74,14400.0,59.6518,59.6811,59.6459,59.6576,14400.0
2010-12-29 15:20:00,101.75,101.75,101.69,101.73,13300.0,59.6635,59.6635,59.6283,59.6518,13300.0
2010-12-29 15:30:00,101.75,101.75,101.71,101.74,3500.0,59.6635,59.6635,59.64,59.6576,3500.0
2010-12-29 15:40:00,101.74,101.81,101.64,101.74,16300.0,59.6576,59.6987,59.599,59.6576,16300.0
2010-12-29 15:50:00,101.74,101.75,101.67,101.71,61800.0,59.6576,59.6635,59.6166,59.64,61800.0
2010-12-30 09:30:00,101.81,102.15,101.6,102.07,11900.0,59.6987,59.898,59.5755,59.8511,11900.0
2010-12-30 09:40:00,102.02,102.1,101.89,102.0,14000.0,59.8218,59.8687,59.7456,59.8101,14000.0
2010-12-30 09:50:00,102.01,102.01,101.82,101.82,13100.0,59.8159,59.8159,59.7045,59.7045,13100.0
2010-12-30 10:00:00,101.84,101.86,101.61,101.73,9300.0,59.7163,59.728,59.5814,59.6518,9300.0
2010-12-30 10:10:00,101.76,101.76,101.5,101.62,7200.0,59.6693,59.6693,59.5169,59.5873,7200.0
2010-12-30 10:20:00,101.63,101.68,101.56,101.6,4500.0,59.5931,59.6224,59.5521,59.5755,4500.0
2010-12-30 10:30:00,101.58,101.68,101.54,101.63,7000.0,59.5638,59.6224,59.5403,59.5931,7000.0
2010-12-30 10:40:00,101.65,101.68,101.58,101.62,5100.0,59.6048,59.6224,59.5638,59.5873,5100.0
2010-12-30 10:50:00,101.65,101.68,101.57,101.62,7800.0,59.6048,59.6224,59.5579,59.5873,7800.0
2010-12-30 11:00:00,101.62,101.75,101.6,101.74,8800.0,59.5873,59.6635,59.5755,59.6576,8800.0
2010-12-30 11:10:00,101.75,101.8,101.69,101.72,20400.0,59.6635,59.6928,59.6283,59.6459,20400.0
2010-12-30 11:20:00,101.7,101.74,101.66,101.73,3000.0,59.6342,59.6576,59.6107,59.6518,3000.0
2010-12-30 11:30:00,101.74,101.76,101.67,101.69,7200.0,59.6576,59.6693,59.6166,59.6283,7200.0
2010-12-30 11:40:00,101.68,101.76,101.64,101.64,3100.0,59.6224,59.6693,59.599,59.599,3100.0
2010-12-30 11:50:00,101.69,101.69,101.59,101.67,3000.0,59.6283,59.6283,59.5697,59.6166,3000.0
2010-12-30 12:00:00,101.68,101.73,101.65,101.66,6100.0,59.6224,59.6518,59.6048,59.6107,6100.0
2010-12-30 12:10:00,101.66,101.69,101.63,101.63,3800.0,59.6107,59.6283,59.5931,59.5931,3800.0
2010-12-30 12:20:00,101.66,101.69,101.64,101.69,1900.0,59.6107,59.6283,59.599,59.6283,1900.0
2010-12-30 12:30:00,101.7,101.75,101.7,101.75,11200.0,59.6342,59.6635,59.6342,59.6635,11200.0
2010-12-30 12:40:00,101.74,101.81,101.73,101.8,6200.0,59.6576,59.6987,59.6518,59.6928,6200.0
2010-12-30 12:50:00,101.79,101.79,101.71,101.73,4000.0,59.6869,59.6869,59.64,59.6518,4000.0
2010-12-30 13:00:00,101.75,101.79,101.71,101.75,2300.0,59.6635,59.6869,59.64,59.6635,2300.0
2010-12-30 13:10:00,101.78,101.85,101.71,101.75,6100.0,59.6811,59.7221,59.64,59.6635,6100.0
2010-12-30 13:20:00,101.75,101.77,101.71,101.74,6600.0,59.6635,59.6752,59.64,59.6576,6600.0
2010-12-30 13:30:00,101.74,101.85,101.74,101.85,4300.0,59.6576,59.7221,59.6576,59.7221,4300.0
2010-12-30 13:40:00,101.86,101.88,101.82,101.88,3900.0,59.728,59.7397,59.7045,59.7397,3900.0
2010-12-30 13:50:00,101.88,101.88,101.83,101.87,2700.0,59.7397,59.7397,59.7104,59.7338,2700.0
2010-12-30 14:00:00,101.87,101.89,101.87,101.89,1800.0,59.7338,59.7456,59.7338,59.7456,1800.0
2010-12-30 14:10:00,101.88,101.9,101.77,101.82,3000.0,59.7397,59.7514,59.6752,59.7045,3000.0
2010-12-30 14:20:00,101.79,101.89,101.79,101.87,2200.0,59.6869,59.7456,59.6869,59.7338,2200.0
2010-12-30 14:30:00,101.86,101.91,101.85,101.88,6500.0,59.728,59.7573,59.7221,59.7397,6500.0
2010-12-30 14:40:00,101.89,101.9,101.85,101.87,5400.0,59.7456,59.7514,59.7221,59.7338,5400.0
2010-12-30 14:50:00,101.91,101.92,101.87,101.89,4400.0,59.7573,59.7632,59.7338,59.7456,4400.0
2010-12-30 15:00:00,101.89,101.92,101.88,101.9,4400.0,59.7456,59.7632,59.7397,59.7514,4400.0
2010-12-30 15:10:00,101.9,101.9,101.81,101.83,5300.0,59.7514,59.7514,59.6987,59.7104,5300.0
2010-12-30 15:20:00,101.82,101.86,101.8,101.85,16100.0,59.7045,59.728,59.6928,59.7221,16100.0
2010-12-30 15:30:00,101.86,101.88,101.79,101.8,13900.0,59.728,59.7397,59.6869,59.6928,13900.0
2010-12-30 15:40:00,101.81,101.81,101.64,101.64,15300.0,59.6987,59.6987,59.599,59.599,15300.0
2010-12-30 15:50:00,101.64,101.64,101.44,101.45,38500.0,59.599,59.599,59.4817,59.4876,38500.0
2010-12-31 09:30:00,101.44,101.59,101.39,101.39,2400.0,59.4817,59.5697,59.4524,59.4524,2400.0
2010-12-31 09:40:00,101.39,101.62,101.38,101.62,5600.0,59.4524,59.5873,59.4465,59.5873,5600.0
2010-12-31 09:50:00,101.62,101.84,101.62,101.84,5400.0,59.5873,59.7163,59.5873,59.7163,5400.0
2010-12-31 10:00:00,101.84,101.96,101.84,101.93,6600.0,59.7163,59.7866,59.7163,59.769,6600.0
2010-12-31 10:10:00,101.89,102.09,101.89,102.01,5600.0,59.7456,59.8628,59.7456,59.8159,5600.0
2010-12-31 10:20:00,102.02,102.08,101.94,101.94,6200.0,59.8218,59.857,59.7749,59.7749,6200.0
2010-12-31 10:30:00,101.98,102.09,101.92,102.09,4100.0,59.7983,59.8628,59.7632,59.8628,4100.0
2010-12-31 10:40:00,102.08,102.26,102.08,102.13,4600.0,59.857,59.9625,59.857,59.8863,4600.0
2010-12-31 10:50:00,102.13,102.22,102.1,102.15,3200.0,59.8863,59.9391,59.8687,59.898,3200.0
2010-12-31 11:00:00,102.16,102.16,102.04,102.07,4800.0,59.9039,59.9039,59.8335,59.8511,4800.0
2010-12-31 11:10:00,102.08,102.09,102.03,102.03,2700.0,59.857,59.8628,59.8277,59.8277,2700.0
2010-12-31 11:20:00,102.0,102.11,102.0,102.11,1000.0,59.8101,59.8746,59.8101,59.8746,1000.0
2010-12-31 11:30:00,102.08,102.11,102.07,102.09,1000.0,59.857,59.8746,59.8511,59.8628,1000.0
2010-12-31 11:40:00,102.08,102.22,102.08,102.22,1200.0,59.857,59.9391,59.857,59.9391,1200.0
2010-12-31 11:50:00,102.21,102.28,102.2,102.26,3700.0,59.9332,59.9743,59.9274,59.9625,3700.0
2010-12-31 12:00:00,102.2,102.26,102.19,102.21,2400.0,59.9274,59.9625,59.9215,59.9332,2400.0
2010-12-31 12:10:00,102.21,102.21,102.08,102.08,900.0,59.9332,59.9332,59.857,59.857,900.0
2010-12-31 12:20:00,102.09,102.14,102.08,102.14,5800.0,59.8628,59.8922,59.857,59.8922,5800.0
2010-12-31 12:30:00,102.12,102.12,102.04,102.06,3400.0,59.8804,59.8804,59.8335,59.8453,3400.0
2010-12-31 12:40:00,102.04,102.04,101.93,101.95,3300.0,59.8335,59.8335,59.769,59.7808,3300.0
2010-12-31 12:50:00,101.98,101.98,101.93,101.95,4200.0,59.7983,59.7983,59.769,59.7808,4200.0
2010-12-31 13:00:00,101.93,101.99,101.92,101.98,5700.0,59.769,59.8042,59.7632,59.7983,5700.0
2010-12-31 13:10:00,102.0,102.01,101.91,101.93,5600.0,59.8101,59.8159,59.7573,59.769,5600.0
2010-12-31 13:20:00,101.92,101.92,101.89,101.91,1800.0,59.7632,59.7632,59.7456,59.7573,1800.0
2010-12-31 13:30:00,101.88,101.93,101.87,101.92,2700.0,59.7397,59.769,59.7338,59.7632,2700.0
2010-12-31 13:40:00,101.92,101.94,101.83,101.87,5300.0,59.7632,59.7749,59.7104,59.7338,5300.0
2010-12-31 13:50:00,101.88,101.88,101.84,101.87,4300.0,59.7397,59.7397,59.7163,59.7338,4300.0
2010-12-31 14:00:00,101.86,101.88,101.82,101.87,4100.0,59.728,59.7397,59.7045,59.7338,4100.0
2010-12-31 14:10:00,101.86,101.88,101.83,101.88,4800.0,59.728,59.7397,59.7104,59.7397,4800.0
2010-12-31 14:20:00,101.89,101.97,101.88,101.94,5600.0,59.7456,59.7925,59.7397,59.7749,5600.0
2010-12-31 14:30:00,101.94,101.99,101.93,101.97,5400.0,59.7749,59.8042,59.769,59.7925,5400.0
2010-12-31 14:40:00,101.96,101.99,101.91,101.99,5500.0,59.7866,59.8042,59.7573,59.8042,5500.0
2010-12-31 14:50:00,101.98,101.99,101.92,101.93,5100.0,59.7983,59.8042,59.7632,59.769,5100.0
2010-12-31 15:00:00,101.95,101.95,101.89,101.91,5700.0,59.7808,59.7808,59.7456,59.7573,5700.0
2010-12-31 15:10:00,101.91,101.92,101.81,101.84,5600.0,59.7573,59.7632,59.6987,59.7163,5600.0
2010-12-31 15:20:00,101.82,101.85,101.75,101.77,5600.0,59.7045,59.7221,59.6635,59.6752,5600.0
2010-12-31 15:30:00,101.79,101.82,101.75,101.77,5000.0,59.6869,59.7045,59.6635,59.6752,5000.0
2010-12-31 15:40:00,101.74,101.75,101.3,101.3,24300.0,59.6576,59.6635,59.3996,59.3996,24300.0
2010-12-31 15:50:00,101.3,101.61,101.24,101.43,54400.0,59.3996,59.5814,59.3644,59.4758,54400.0
2011-01-03 09:30:00,102.19,102.56,102.16,102.4,10300.0,59.9215,60.1384,59.9039,60.0446,10300.0
2011-01-03 09:40:00,102.46,102.51,102.35,102.39,9500.0,60.0798,60.1091,60.0153,60.0388,9500.0
2011-01-03 09:50:00,102.39,102.52,102.22,102.36,14500.0,60.0388,60.115,59.9391,60.0212,14500.0
2011-01-03 10:00:00,102.31,102.58,102.26,102.58,32800.0,59.9919,60.1502,59.9625,60.1502,32800.0
2011-01-03 10:10:00,102.58,103.03,102.58,103.01,18400.0,60.1502,60.414,60.1502,60.4023,18400.0
2011-01-03 10:20:00,103.01,103.04,102.93,102.94,16900.0,60.4023,60.4199,60.3554,60.3613,16900.0
2011-01-03 10:30:00,102.93,102.95,102.75,102.81,15200.0,60.3554,60.3671,60.2499,60.285,15200.0
2011-01-03 10:40:00,102.83,102.93,102.69,102.74,22300.0,60.2968,60.3554,60.2147,60.244,22300.0
2011-01-03 10:50:00,102.71,102.86,102.6,102.64,17300.0,60.2264,60.3144,60.1619,60.1854,17300.0
2011-01-03 11:00:00,102.67,102.88,102.67,102.85,8600.0,60.2029,60.3261,60.2029,60.3085,8600.0
2011-01-03 11:10:00,102.82,102.94,102.76,102.88,8400.0,60.2909,60.3613,60.2557,60.3261,8400.0
2011-01-03 11:20:00,102.89,103.05,102.87,102.9,17300.0,60.3319,60.4258,60.3202,60.3378,17300.0
2011-01-03 11:30:00,102.93,102.94,102.66,102.76,17500.0,60.3554,60.3613,60.1971,60.2557,17500.0
2011-01-03 11:40:00,102.74,102.87,102.73,102.85,6900.0,60.244,60.3202,60.2381,60.3085,6900.0
2011-01-03 11:50:00,102.87,102.89,102.79,102.89,19100.0,60.3202,60.3319,60.2733,60.3319,19100.0
2011-01-03 12:00:00,102.85,103.05,102.84,102.97,10800.0,60.3085,60.4258,60.3026,60.3789,10800.0
2011-01-03 12:10:00,102.94,102.95,102.85,102.9,7100.0,60.3613,60.3671,60.3085,60.3378,7100.0
2011-01-03 12:20:00,102.89,102.93,102.76,102.93,7100.0,60.3319,60.3554,60.2557,60.3554,7100.0
2011-01-03 12:30:00,102.98,102.98,102.84,102.91,8000.0,60.3847,60.3847,60.3026,60.3437,8000.0
2011-01-03 12:40:00,102.91,102.93,102.85,102.85,7300.0,60.3437,60.3554,60.3085,60.3085,7300.0
2011-01-03 12:50:00,102.82,102.85,102.61,102.62,10400.0,60.2909,60.3085,60.1678,60.1736,10400.0
2011-01-03 13:00:00,102.65,102.8,102.58,102.67,10700.0,60.1912,60.2792,60.1502,60.2029,10700.0
2011-01-03 13:10:00,102.68,102.82,102.58,102.79,6300.0,60.2088,60.2909,60.1502,60.2733,6300.0
2011-01-03 13:20:00,102.79,102.83,102.71,102.78,5500.0,60.2733,60.2968,60.2264,60.2674,5500.0
2011-01-03 13:30:00,102.83,102.83,102.64,102.79,10900.0,60.2968,60.2968,60.1854,60.2733,10900.0
2011-01-03 13:40:00,102.79,102.92,102.78,102.81,9400.0,60.2733,60.3495,60.2674,60.285,9400.0
2011-01-03 13:50:00,102.85,103.03,102.81,103.02,8600.0,60.3085,60.414,60.285,60.4082,8600.0
2011-01-03 14:00:00,102.99,103.05,102.93,102.93,5900.0,60.3906,60.4258,60.3554,60.3554,5900.0
2011-01-03 14:10:00,102.96,103.03,102.88,102.99,12200.0,60.373,60.414,60.3261,60.3906,12200.0
2011-01-03 14:20:00,102.98,103.05,102.91,102.92,11800.0,60.3847,60.4258,60.3437,60.3495,11800.0
2011-01-03 14:30:00,102.91,103.15,102.89,103.15,22100.0,60.3437,60.4844,60.3319,60.4844,22100.0
2011-01-03 14:40:00,103.15,103.31,103.09,103.27,21300.0,60.4844,60.5782,60.4492,60.5548,21300.0
2011-01-03 14:50:00,103.3,103.33,103.16,103.32,15100.0,60.5724,60.59,60.4903,60.5841,15100.0
2011-01-03 15:00:00,103.3,103.31,103.11,103.16,18100.0,60.5724,60.5782,60.461,60.4903,18100.0
2011-01-03 15:10:00,103.17,103.21,102.92,103.14,40000.0,60.4961,60.5196,60.3495,60.4785,40000.0
2011-01-03 15:20:00,103.12,103.12,102.94,103.01,19900.0,60.4668,60.4668,60.3613,60.4023,19900.0
2011-01-03 15:30:00,102.98,103.22,102.93,103.21,39100.0,60.3847,60.5255,60.3554,60.5196,39100.0
2011-01-03 15:40:00,103.2,103.59,103.19,103.58,50800.0,60.5137,60.7424,60.5079,60.7365,50800.0
2011-01-03 15:50:00,103.59,103.68,103.41,103.51,132600.0,60.7424,60.7952,60.6369,60.6955,132600.0
2011-01-04 09:30:00,103.53,103.93,103.25,103.33,35700.0,60.7072,60.9418,60.543,60.59,35700.0
2011-01-04 09:40:00,103.41,103.41,102.97,103.06,14100.0,60.6369,60.6369,60.3789,60.4316,14100.0
2011-01-04 09:50:00,103.03,103.06,102.47,102.51,19200.0,60.414,60.4316,60.0857,60.1091,19200.0
2011-01-04 10:00:00,102.46,102.66,102.22,102.37,39100.0,60.0798,60.1971,59.9391,60.027,39100.0
2011-01-04 10:10:00,102.34,102.58,102.29,102.48,30800.0,60.0094,60.1502,59.9801,60.0915,30800.0
2011-01-04 10:20:00,102.43,102.45,102.2,102.32,24400.0,60.0622,60.0739,59.9274,59.9977,24400.0
2011-01-04 10:30:00,102.34,102.39,102.02,102.09,17100.0,60.0094,60.0388,59.8218,59.8628,17100.0
2011-01-04 10:40:00,102.06,102.25,102.01,102.07,30300.0,59.8453,59.9567,59.8159,59.8511,30300.0
2011-01-04 10:50:00,102.08,102.08,101.89,101.91,29900.0,59.857,59.857,59.7456,59.7573,29900.0
2011-01-04 11:00:00,101.91,101.95,101.68,101.72,13400.0,59.7573,59.7808,59.6224,59.6459,13400.0
2011-01-04 11:10:00,101.7,101.95,101.65,101.87,15100.0,59.6342,59.7808,59.6048,59.7338,15100.0
2011-01-04 11:20:00,101.86,101.88,101.74,101.75,23400.0,59.728,59.7397,59.6576,59.6635,23400.0
2011-01-04 11:30:00,101.76,101.93,101.73,101.81,18100.0,59.6693,59.769,59.6518,59.6987,18100.0
2011-01-04 11:40:00,101.8,101.8,101.46,101.51,13500.0,59.6928,59.6928,59.4934,59.5228,13500.0
2011-01-04 11:50:00,101.5,101.51,101.19,101.19,15900.0,59.5169,59.5228,59.3351,59.3351,15900.0
2011-01-04 12:00:00,101.19,101.32,101.14,101.17,18200.0,59.3351,59.4113,59.3058,59.3234,18200.0
2011-01-04 12:10:00,101.16,101.31,101.12,101.31,27600.0,59.3175,59.4055,59.2941,59.4055,27600.0
2011-01-04 12:20:00,101.3,101.38,101.16,101.33,36000.0,59.3996,59.4465,59.3175,59.4172,36000.0
2011-01-04 12:30:00,101.32,101.4,101.18,101.38,11200.0,59.4113,59.4583,59.3293,59.4465,11200.0
2011-01-04 12:40:00,101.34,101.36,101.14,101.31,11400.0,59.4231,59.4348,59.3058,59.4055,11400.0
2011-01-04 12:50:00,101.34,101.41,101.18,101.24,18600.0,59.4231,59.4641,59.3293,59.3644,18600.0
2011-01-04 13:00:00,101.24,101.3,101.12,101.23,10700.0,59.3644,59.3996,59.2941,59.3586,10700.0
2011-01-04 13:10:00,101.26,101.35,101.24,101.27,11600.0,59.3762,59.4289,59.3644,59.382,11600.0
2011-01-04 13:20:00,101.26,101.36,101.19,101.26,14200.0,59.3762,59.4348,59.3351,59.3762,14200.0
2011-01-04 13:30:00,101.24,101.38,101.24,101.36,13200.0,59.3644,59.4465,59.3644,59.4348,13200.0
2011-01-04 13:40:00,101.34,101.37,101.18,101.32,60500.0,59.4231,59.4407,59.3293,59.4113,60500.0
2011-01-04 13:50:00,101.33,101.33,101.09,101.11,16800.0,59.4172,59.4172,59.2765,59.2882,16800.0
2011-01-04 14:00:00,101.11,101.3,101.02,101.3,12300.0,59.2882,59.3996,59.2354,59.3996,12300.0
2011-01-04 14:10:00,101.25,101.35,101.16,101.27,17100.0,59.3703,59.4289,59.3175,59.382,17100.0
2011-01-04 14:20:00,101.25,101.35,101.22,101.23,14700.0,59.3703,59.4289,59.3527,59.3586,14700.0
2011-01-04 14:30:00,101.27,101.35,101.21,101.21,12200.0,59.382,59.4289,59.3468,59.3468,12200.0
2011-01-04 14:40:00,101.25,101.35,101.06,101.21,17600.0,59.3703,59.4289,59.2589,59.3468,17600.0
2011-01-04 14:50:00,101.19,101.25,100.96,100.99,18000.0,59.3351,59.3703,59.2002,59.2178,18000.0
2011-01-04 15:00:00,101.0,101.12,100.85,100.89,22200.0,59.2237,59.2941,59.1357,59.1592,22200.0
2011-01-04 15:10:00,100.9,100.93,100.72,100.88,16000.0,59.1651,59.1827,59.0595,59.1533,16000.0
2011-01-04 15:20:00,100.92,101.04,100.83,100.99,14800.0,59.1768,59.2472,59.124,59.2178,14800.0
2011-01-04 15:30:00,101.02,101.03,100.87,100.9,22900.0,59.2354,59.2413,59.1475,59.1651,22900.0
2011-01-04 15:40:00,100.92,101.05,100.87,101.04,35800.0,59.1768,59.253,59.1475,59.2472,35800.0
2011-01-04 15:50:00,101.05,101.08,100.89,101.03,103000.0,59.253,59.2706,59.1592,59.2413,103000.0
2011-01-05 09:30:00,100.86,101.83,100.86,101.28,74500.0,59.1416,59.7104,59.1416,59.3879,74500.0
2011-01-05 09:40:00,101.28,101.63,101.09,101.63,29600.0,59.3879,59.5931,59.2765,59.5931,29600.0
2011-01-05 09:50:00,101.58,101.65,101.22,101.39,18000.0,59.5638,59.6048,59.3527,59.4524,18000.0
2011-01-05 10:00:00,101.43,101.46,101.33,101.36,30300.0,59.4758,59.4934,59.4172,59.4348,30300.0
2011-01-05 10:10:00,101.4,101.69,101.4,101.65,13400.0,59.4583,59.6283,59.4583,59.6048,13400.0
2011-01-05 10:20:00,101.65,101.69,101.51,101.69,12200.0,59.6048,59.6283,59.5228,59.6283,12200.0
2011-01-05 10:30:00,101.69,101.74,101.4,101.58,14200.0,59.6283,59.6576,59.4583,59.5638,14200.0
2011-01-05 10:40:00,101.58,101.71,101.49,101.58,14500.0,59.5638,59.64,59.511,59.5638,14500.0
2011-01-05 10:50:00,101.53,101.64,101.48,101.61,8800.0,59.5345,59.599,59.5052,59.5814,8800.0
2011-01-05 11:00:00,101.59,101.59,101.46,101.46,7800.0,59.5697,59.5697,59.4934,59.4934,7800.0
2011-01-05 11:10:00,101.51,101.51,101.18,101.24,8900.0,59.5228,59.5228,59.3293,59.3644,8900.0
2011-01-05 11:20:00,101.28,101.47,101.27,101.29,12600.0,59.3879,59.4993,59.382,59.3938,12600.0
2011-01-05 11:30:00,101.32,101.42,101.25,101.41,13300.0,59.4113,59.47,59.3703,59.4641,13300.0
2011-01-05 11:40:00,101.46,101.5,101.37,101.4,6700.0,59.4934,59.5169,59.4407,59.4583,6700.0
2011-01-05 11:50:00,101.43,101.61,101.29,101.34,22800.0,59.4758,59.5814,59.3938,59.4231,22800.0
2011-01-05 12:00:00,101.34,101.62,101.34,101.56,10000.0,59.4231,59.5873,59.4231,59.5521,10000.0
2011-01-05 12:10:00,101.56,101.6,101.42,101.52,24400.0,59.5521,59.5755,59.47,59.5286,24400.0
2011-01-05 12:20:00,101.52,101.54,101.29,101.37,27900.0,59.5286,59.5403,59.3938,59.4407,27900.0
2011-01-05 12:30:00,101.33,101.64,101.32,101.64,6800.0,59.4172,59.599,59.4113,59.599,6800.0
2011-01-05 12:40:00,101.59,101.66,101.56,101.6,6100.0,59.5697,59.6107,59.5521,59.5755,6100.0
2011-01-05 12:50:00,101.58,101.59,101.45,101.45,6100.0,59.5638,59.5697,59.4876,59.4876,6100.0
2011-01-05 13:00:00,101.44,101.51,101.4,101.51,3800.0,59.4817,59.5228,59.4583,59.5228,3800.0
2011-01-05 13:10:00,101.57,101.57,101.43,101.52,9200.0,59.5579,59.5579,59.4758,59.5286,9200.0
2011-01-05 13:20:00,101.54,101.64,101.46,101.46,8400.0,59.5403,59.599,59.4934,59.4934,8400.0
2011-01-05 13:30:00,101.45,101.55,101.44,101.55,11900.0,59.4876,59.5462,59.4817,59.5462,11900.0
2011-01-05 13:40:00,101.59,101.74,101.57,101.71,6200.0,59.5697,59.6576,59.5579,59.64,6200.0
2011-01-05 13:50:00,101.69,101.8,101.54,101.74,78800.0,59.6283,59.6928,59.5403,59.6576,78800.0
2011-01-05 14:00:00,101.74,101.85,101.62,101.71,18500.0,59.6576,59.7221,59.5873,59.64,18500.0
2011-01-05 14:10:00,101.75,101.87,101.72,101.83,15000.0,59.6635,59.7338,59.6459,59.7104,15000.0
2011-01-05 14:20:00,101.84,101.86,101.7,101.7,9300.0,59.7163,59.728,59.6342,59.6342,9300.0
2011-01-05 14:30:00,101.71,101.76,101.43,101.43,12700.0,59.64,59.6693,59.4758,59.4758,12700.0
2011-01-05 14:40:00,101.41,101.58,101.4,101.56,6800.0,59.4641,59.5638,59.4583,59.5521,6800.0
2011-01-05 14:50:00,101.57,101.72,101.55,101.72,11500.0,59.5579,59.6459,59.5462,59.6459,11500.0
2011-01-05 15:00:00,101.75,101.85,101.7,101.78,20000.0,59.6635,59.7221,59.6342,59.6811,20000.0
2011-01-05 15:10:00,101.8,101.88,101.71,101.88,19400.0,59.6928,59.7397,59.64,59.7397,19400.0
2011-01-05 15:20:00,101.88,101.88,101.65,101.73,14900.0,59.7397,59.7397,59.6048,59.6518,14900.0
2011-01-05 15:30:00,101.73,101.78,101.63,101.75,18700.0,59.6518,59.6811,59.5931,59.6635,18700.0
2011-01-05 15:40:00,101.75,101.91,101.64,101.86,27300.0,59.6635,59.7573,59.599,59.728,27300.0
2011-01-05 15:50:00,101.84,102.01,101.77,101.97,78000.0,59.7163,59.8159,59.6752,59.7925,78000.0
2011-01-06 09:30:00,101.87,102.01,101.41,101.45,10700.0,59.7338,59.8159,59.4641,59.4876,10700.0
2011-01-06 09:40:00,101.36,101.58,101.12,101.51,12100.0,59.4348,59.5638,59.2941,59.5228,12100.0
2011-01-06 09:50:00,101.57,101.64,101.28,101.29,8900.0,59.5579,59.599,59.3879,59.3938,8900.0
2011-01-06 10:00:00,101.29,101.41,101.09,101.18,12600.0,59.3938,59.4641,59.2765,59.3293,12600.0
2011-01-06 10:10:00,101.21,101.35,101.15,101.34,13300.0,59.3468,59.4289,59.3117,59.4231,13300.0
2011-01-06 10:20:00,101.38,101.97,101.38,101.88,17100.0,59.4465,59.7925,59.4465,59.7397,17100.0
2011-01-06 10:30:00,101.84,102.39,101.83,102.39,15100.0,59.7163,60.0388,59.7104,60.0388,15100.0
2011-01-06 10:40:00,102.35,102.4,101.98,102.02,11700.0,60.0153,60.0446,59.7983,59.8218,11700.0
2011-01-06 10:50:00,102.02,102.02,101.77,101.88,8600.0,59.8218,59.8218,59.6752,59.7397,8600.0
2011-01-06 11:00:00,101.91,101.92,101.53,101.59,17900.0,59.7573,59.7632,59.5345,59.5697,17900.0
2011-01-06 11:10:00,101.62,101.79,101.51,101.64,10900.0,59.5873,59.6869,59.5228,59.599,10900.0
2011-01-06 11:20:00,101.63,101.78,101.63,101.75,4100.0,59.5931,59.6811,59.5931,59.6635,4100.0
2011-01-06 11:30:00,101.72,101.83,101.62,101.62,7600.0,59.6459,59.7104,59.5873,59.5873,7600.0
2011-01-06 11:40:00,101.58,101.73,101.41,101.73,23700.0,59.5638,59.6518,59.4641,59.6518,23700.0
2011-01-06 11:50:00,101.72,101.72,101.45,101.54,65800.0,59.6459,59.6459,59.4876,59.5403,65800.0
2011-01-06 12:00:00,101.55,101.59,101.13,101.13,11400.0,59.5462,59.5697,59.2999,59.2999,11400.0
2011-01-06 12:10:00,101.13,101.42,101.13,101.39,8100.0,59.2999,59.47,59.2999,59.4524,8100.0
2011-01-06 12:20:00,101.37,101.67,101.3,101.64,7300.0,59.4407,59.6166,59.3996,59.599,7300.0
2011-01-06 12:30:00,101.6,101.64,101.51,101.64,5200.0,59.5755,59.599,59.5228,59.599,5200.0
2011-01-06 12:40:00,101.64,101.82,101.62,101.81,8700.0,59.599,59.7045,59.5873,59.6987,8700.0
2011-01-06 12:50:00,101.8,101.8,101.69,101.78,6500.0,59.6928,59.6928,59.6283,59.6811,6500.0
2011-01-06 13:00:00,101.74,101.76,101.38,101.51,10100.0,59.6576,59.6693,59.4465,59.5228,10100.0
2011-01-06 13:10:00,101.57,101.67,101.45,101.67,4900.0,59.5579,59.6166,59.4876,59.6166,4900.0
2011-01-06 13:20:00,101.7,101.73,101.56,101.65,3500.0,59.6342,59.6518,59.5521,59.6048,3500.0
2011-01-06 13:30:00,101.63,101.68,101.6,101.63,2500.0,59.5931,59.6224,59.5755,59.5931,2500.0
2011-01-06 13:40:00,101.67,101.87,101.62,101.82,8800.0,59.6166,59.7338,59.5873,59.7045,8800.0
2011-01-06 13:50:00,101.85,101.96,101.85,101.96,3600.0,59.7221,59.7866,59.7221,59.7866,3600.0
2011-01-06 14:00:00,101.95,102.01,101.83,101.83,6200.0,59.7808,59.8159,59.7104,59.7104,6200.0
2011-01-06 14:10:00,101.87,101.92,101.82,101.89,7200.0,59.7338,59.7632,59.7045,59.7456,7200.0
2011-01-06 14:20:00,101.85,101.94,101.8,101.87,5100.0,59.7221,59.7749,59.6928,59.7338,5100.0
2011-01-06 14:30:00,101.83,101.94,101.7,101.9,18800.0,59.7104,59.7749,59.6342,59.7514,18800.0
2011-01-06 14:40:00,101.89,101.89,101.71,101.74,19000.0,59.7456,59.7456,59.64,59.6576,19000.0
2011-01-06 14:50:00,101.75,101.9,101.7,101.86,15500.0,59.6635,59.7514,59.6342,59.728,15500.0
2011-01-06 15:00:00,101.87,101.96,101.78,101.93,14100.0,59.7338,59.7866,59.6811,59.769,14100.0
2011-01-06 15:10:00,101.93,101.96,101.69,101.69,11600.0,59.769,59.7866,59.6283,59.6283,11600.0
2011-01-06 15:20:00,101.7,101.82,101.67,101.7,29600.0,59.6342,59.7045,59.6166,59.6342,29600.0
2011-01-06 15:30:00,101.71,101.89,101.69,101.77,27400.0,59.64,59.7456,59.6283,59.6752,27400.0
2011-01-06 15:40:00,101.79,101.85,101.73,101.76,21700.0,59.6869,59.7221,59.6518,59.6693,21700.0
2011-01-06 15:50:00,101.78,101.84,101.72,101.75,40800.0,59.6811,59.7163,59.6459,59.6635,40800.0
2011-01-07 09:30:00,102.31,102.47,101.91,102.47,22500.0,59.9919,60.0857,59.7573,60.0857,22500.0
2011-01-07 09:40:00,102.48,102.48,102.14,102.27,9400.0,60.0915,60.0915,59.8922,59.9684,9400.0
2011-01-07 09:50:00,102.29,102.29,101.88,102.07,13300.0,59.9801,59.9801,59.7397,59.8511,13300.0
2011-01-07 10:00:00,102.06,102.27,101.93,102.13,13900.0,59.8453,59.9684,59.769,59.8863,13900.0
2011-01-07 10:10:00,102.11,102.4,102.01,102.35,12000.0,59.8746,60.0446,59.8159,60.0153,12000.0
2011-01-07 10:20:00,102.39,102.39,102.17,102.27,10000.0,60.0388,60.0388,59.9098,59.9684,10000.0
2011-01-07 10:30:00,102.31,102.38,102.31,102.34,4300.0,59.9919,60.0329,59.9919,60.0094,4300.0
2011-01-07 10:40:00,102.31,102.4,102.17,102.22,8200.0,59.9919,60.0446,59.9098,59.9391,8200.0
2011-01-07 10:50:00,102.22,102.27,102.03,102.2,15200.0,59.9391,59.9684,59.8277,59.9274,15200.0
2011-01-07 11:00:00,102.17,102.25,101.76,101.76,14300.0,59.9098,59.9567,59.6693,59.6693,14300.0
2011-01-07 11:10:00,101.81,102.17,101.62,101.86,52300.0,59.6987,59.9098,59.5873,59.728,52300.0
2011-01-07 11:20:00,101.86,101.97,101.64,101.73,25800.0,59.728,59.7925,59.599,59.6518,25800.0
2011-01-07 11:30:00,101.67,101.81,101.53,101.7,11400.0,59.6166,59.6987,59.5345,59.6342,11400.0
2011-01-07 11:40:00,101.69,102.13,101.64,102.09,17000.0,59.6283,59.8863,59.599,59.8628,17000.0
2011-01-07 11:50:00,102.1,102.22,101.92,102.08,26700.0,59.8687,59.9391,59.7632,59.857,26700.0
2011-01-07 12:00:00,102.06,102.2,101.99,102.2,7400.0,59.8453,59.9274,59.8042,59.9274,7400.0
2011-01-07 12:10:00,102.21,102.26,101.98,102.23,6700.0,59.9332,59.9625,59.7983,59.9449,6700.0
2011-01-07 12:20:00,102.27,102.29,101.69,101.69,10900.0,59.9684,59.9801,59.6283,59.6283,10900.0
2011-01-07 12:30:00,101.68,101.7,101.41,101.7,20300.0,59.6224,59.6342,59.4641,59.6342,20300.0
2011-01-07 12:40:00,101.74,101.75,101.53,101.61,9900.0,59.6576,59.6635,59.5345,59.5814,9900.0
2011-01-07 12:50:00,101.6,101.6,101.26,101.5,20500.0,59.5755,59.5755,59.3762,59.5169,20500.0
2011-01-07 13:00:00,101.46,101.51,101.3,101.36,4800.0,59.4934,59.5228,59.3996,59.4348,4800.0
2011-01-07 13:10:00,101.32,101.67,101.25,101.53,9900.0,59.4113,59.6166,59.3703,59.5345,9900.0
2011-01-07 13:20:00,101.47,101.65,101.41,101.54,8500.0,59.4993,59.6048,59.4641,59.5403,8500.0
2011-01-07 13:30:00,101.52,101.6,101.45,101.59,4100.0,59.5286,59.5755,59.4876,59.5697,4100.0
2011-01-07 13:40:00,101.63,101.65,101.51,101.58,3000.0,59.5931,59.6048,59.5228,59.5638,3000.0
2011-01-07 13:50:00,101.55,101.55,101.28,101.34,8800.0,59.5462,59.5462,59.3879,59.4231,8800.0
2011-01-07 14:00:00,101.33,101.48,101.26,101.28,3400.0,59.4172,59.5052,59.3762,59.3879,3400.0
2011-01-07 14:10:00,101.26,101.37,101.25,101.25,4400.0,59.3762,59.4407,59.3703,59.3703,4400.0
2011-01-07 14:20:00,101.24,101.39,101.22,101.23,3100.0,59.3644,59.4524,59.3527,59.3586,3100.0
2011-01-07 14:30:00,101.21,101.31,101.16,101.31,3700.0,59.3468,59.4055,59.3175,59.4055,3700.0
2011-01-07 14:40:00,101.29,101.29,101.15,101.29,5900.0,59.3938,59.3938,59.3117,59.3938,5900.0
2011-01-07 14:50:00,101.32,101.5,101.31,101.33,9000.0,59.4113,59.5169,59.4055,59.4172,9000.0
2011-01-07 15:00:00,101.33,101.49,101.32,101.47,7300.0,59.4172,59.511,59.4113,59.4993,7300.0
2011-01-07 15:10:00,101.44,101.56,101.28,101.5,13300.0,59.4817,59.5521,59.3879,59.5169,13300.0
2011-01-07 15:20:00,101.52,101.78,101.48,101.54,13500.0,59.5286,59.6811,59.5052,59.5403,13500.0
2011-01-07 15:30:00,101.53,101.77,101.51,101.68,25800.0,59.5345,59.6752,59.5228,59.6224,25800.0
2011-01-07 15:40:00,101.69,101.85,101.64,101.67,18700.0,59.6283,59.7221,59.599,59.6166,18700.0
2011-01-07 15:50:00,101.7,101.96,101.7,101.75,36600.0,59.6342,59.7866,59.6342,59.6635,36600.0
2011-01-10 09:30:00,101.3,101.3,99.96,100.14,33700.0,59.3996,59.3996,58.6139,58.7194,33700.0
2011-01-10 09:40:00,100.13,100.83,100.13,100.65,13000.0,58.7136,59.124,58.7136,59.0185,13000.0
2011-01-10 09:50:00,100.61,100.84,100.51,100.65,31200.0,58.995,59.1299,58.9364,59.0185,31200.0
2011-01-10 10:00:00,100.69,100.77,100.47,100.68,15300.0,59.0419,59.0888,58.9129,59.0361,15300.0
2011-01-10 10:10:00,100.7,100.92,100.57,100.57,11100.0,59.0478,59.1768,58.9716,58.9716,11100.0
2011-01-10 10:20:00,100.65,101.49,100.64,101.48,20500.0,59.0185,59.511,59.0126,59.5052,20500.0
2011-01-10 10:30:00,101.49,101.57,101.16,101.18,19400.0,59.511,59.5579,59.3175,59.3293,19400.0
2011-01-10 10:40:00,101.21,101.34,101.15,101.31,5400.0,59.3468,59.4231,59.3117,59.4055,5400.0
2011-01-10 10:50:00,101.29,101.32,101.08,101.19,11400.0,59.3938,59.4113,59.2706,59.3351,11400.0
2011-01-10 11:00:00,101.23,101.31,100.93,101.07,9800.0,59.3586,59.4055,59.1827,59.2647,9800.0
2011-01-10 11:10:00,101.17,101.37,101.17,101.36,3600.0,59.3234,59.4407,59.3234,59.4348,3600.0
2011-01-10 11:20:00,101.36,101.42,101.27,101.32,5000.0,59.4348,59.47,59.382,59.4113,5000.0
2011-01-10 11:30:00,101.31,101.38,101.18,101.28,8300.0,59.4055,59.4465,59.3293,59.3879,8300.0
2011-01-10 11:40:00,101.33,101.52,101.28,101.36,4900.0,59.4172,59.5286,59.3879,59.4348,4900.0
2011-01-10 11:50:00,101.35,101.47,101.32,101.32,2400.0,59.4289,59.4993,59.4113,59.4113,2400.0
2011-01-10 12:00:00,101.32,101.4,101.24,101.36,10900.0,59.4113,59.4583,59.3644,59.4348,10900.0
2011-01-10 12:10:00,101.39,101.42,100.98,100.98,8900.0,59.4524,59.47,59.212,59.212,8900.0
2011-01-10 12:20:00,101.03,101.32,100.98,101.32,7300.0,59.2413,59.4113,59.212,59.4113,7300.0
2011-01-10 12:30:00,101.29,101.45,101.2,101.33,4600.0,59.3938,59.4876,59.341,59.4172,4600.0
2011-01-10 12:40:00,101.28,101.59,101.14,101.3,50600.0,59.3879,59.5697,59.3058,59.3996,50600.0
2011-01-10 12:50:00,101.29,101.46,101.23,101.29,34400.0,59.3938,59.4934,59.3586,59.3938,34400.0
2011-01-10 13:00:00,101.28,101.39,101.25,101.33,3000.0,59.3879,59.4524,59.3703,59.4172,3000.0
2011-01-10 13:10:00,101.28,101.39,101.28,101.3,2400.0,59.3879,59.4524,59.3879,59.3996,2400.0
2011-01-10 13:20:00,101.39,101.52,101.33,101.46,6000.0,59.4524,59.5286,59.4172,59.4934,6000.0
2011-01-10 13:30:00,101.48,101.6,101.47,101.51,9300.0,59.5052,59.5755,59.4993,59.5228,9300.0
2011-01-10 13:40:00,101.49,101.59,101.48,101.54,3600.0,59.511,59.5697,59.5052,59.5403,3600.0
2011-01-10 13:50:00,101.55,101.56,101.5,101.52,4600.0,59.5462,59.5521,59.5169,59.5286,4600.0
2011-01-10 14:00:00,101.52,101.54,101.21,101.27,11300.0,59.5286,59.5403,59.3468,59.382,11300.0
2011-01-10 14:10:00,101.25,101.41,101.23,101.27,4900.0,59.3703,59.4641,59.3586,59.382,4900.0
2011-01-10 14:20:00,101.24,101.31,101.16,101.3,6100.0,59.3644,59.4055,59.3175,59.3996,6100.0
2011-01-10 14:30:00,101.32,101.49,101.3,101.35,5200.0,59.4113,59.511,59.3996,59.4289,5200.0
2011-01-10 14:40:00,101.35,101.42,101.35,101.41,3300.0,59.4289,59.47,59.4289,59.4641,3300.0
2011-01-10 14:50:00,101.38,101.41,101.33,101.33,4100.0,59.4465,59.4641,59.4172,59.4172,4100.0
2011-01-10 15:00:00,101.36,101.42,101.23,101.33,11200.0,59.4348,59.47,59.3586,59.4172,11200.0
2011-01-10 15:10:00,101.33,101.41,101.33,101.36,5400.0,59.4172,59.4641,59.4172,59.4348,5400.0
2011-01-10 15:20:00,101.33,101.43,101.3,101.35,9700.0,59.4172,59.4758,59.3996,59.4289,9700.0
2011-01-10 15:30:00,101.39,101.41,101.28,101.31,10400.0,59.4524,59.4641,59.3879,59.4055,10400.0
2011-01-10 15:40:00,101.32,101.39,101.15,101.28,23800.0,59.4113,59.4524,59.3117,59.3879,23800.0
2011-01-10 15:50:00,101.22,101.28,101.1,101.13,48100.0,59.3527,59.3879,59.2823,59.2999,48100.0
2011-01-11 09:30:00,101.62,101.79,101.15,101.41,20300.0,59.5873,59.6869,59.3117,59.4641,20300.0
2011-01-11 09:40:00,101.35,101.45,100.98,101.04,19200.0,59.4289,59.4876,59.212,59.2472,19200.0
2011-01-11 09:50:00,101.07,101.17,100.93,100.93,9200.0,59.2647,59.3234,59.1827,59.1827,9200.0
2011-01-11 10:00:00,100.93,100.93,100.65,100.76,8400.0,59.1827,59.1827,59.0185,59.083,8400.0
2011-01-11 10:10:00,100.74,100.78,100.54,100.67,5300.0,59.0712,59.0947,58.954,59.0302,5300.0
2011-01-11 10:20:00,100.66,100.7,100.51,100.62,10500.0,59.0243,59.0478,58.9364,59.0009,10500.0
2011-01-11 10:30:00,100.59,100.6,100.36,100.46,12000.0,58.9833,58.9892,58.8484,58.9071,12000.0
2011-01-11 10:40:00,100.4,100.4,100.22,100.23,7000.0,58.8719,58.8719,58.7663,58.7722,7000.0
2011-01-11 10:50:00,100.19,100.47,100.14,100.44,12800.0,58.7487,58.9129,58.7194,58.8953,12800.0
2011-01-11 11:00:00,100.44,100.81,100.44,100.69,14700.0,58.8953,59.1123,58.8953,59.0419,14700.0
2011-01-11 11:10:00,100.68,100.69,100.41,100.42,8600.0,59.0361,59.0419,58.8777,58.8836,8600.0
2011-01-11 11:20:00,100.42,100.72,100.42,100.71,7800.0,58.8836,59.0595,58.8836,59.0537,7800.0
2011-01-11 11:30:00,100.72,100.9,100.69,100.71,5100.0,59.0595,59.1651,59.0419,59.0537,5100.0
2011-01-11 11:40:00,100.73,100.92,100.73,100.9,8100.0,59.0654,59.1768,59.0654,59.1651,8100.0
2011-01-11 11:50:00,100.88,101.04,100.8,100.88,22100.0,59.1533,59.2472,59.1064,59.1533,22100.0
2011-01-11 12:00:00,100.9,100.9,100.81,100.86,6400.0,59.1651,59.1651,59.1123,59.1416,6400.0
2011-01-11 12:10:00,100.83,100.97,100.83,100.88,9900.0,59.124,59.2061,59.124,59.1533,9900.0
2011-01-11 12:20:00,100.86,100.88,100.66,100.67,13300.0,59.1416,59.1533,59.0243,59.0302,13300.0
2011-01-11 12:30:00,100.68,100.69,100.59,100.64,6200.0,59.0361,59.0419,58.9833,59.0126,6200.0
2011-01-11 12:40:00,100.61,100.64,100.55,100.55,4800.0,58.995,59.0126,58.9598,58.9598,4800.0
2011-01-11 12:50:00,100.57,100.61,100.53,100.59,4300.0,58.9716,58.995,58.9481,58.9833,4300.0
2011-01-11 13:00:00,100.6,100.7,100.51,100.55,4600.0,58.9892,59.0478,58.9364,58.9598,4600.0
2011-01-11 13:10:00,100.55,100.57,100.21,100.38,9300.0,58.9598,58.9716,58.7605,58.8602,9300.0
2011-01-11 13:20:00,100.4,100.53,100.4,100.43,4800.0,58.8719,58.9481,58.8719,58.8895,4800.0
2011-01-11 13:30:00,100.43,100.54,100.31,100.43,30400.0,58.8895,58.954,58.8191,58.8895,30400.0
2011-01-11 13:40:00,100.4,100.5,100.35,100.46,4800.0,58.8719,58.9305,58.8426,58.9071,4800.0
2011-01-11 13:50:00,100.45,100.45,100.35,100.39,4500.0,58.9012,58.9012,58.8426,58.866,4500.0
2011-01-11 14:00:00,100.38,100.4,100.2,100.35,5100.0,58.8602,58.8719,58.7546,58.8426,5100.0
2011-01-11 14:10:00,100.38,100.43,100.32,100.41,1600.0,58.8602,58.8895,58.825,58.8777,1600.0
2011-01-11 14:20:00,100.41,100.52,100.37,100.52,5500.0,58.8777,58.9422,58.8543,58.9422,5500.0
2011-01-11 14:30:00,100.51,100.53,100.42,100.53,4900.0,58.9364,58.9481,58.8836,58.9481,4900.0
2011-01-11 14:40:00,100.5,100.54,100.46,100.53,3000.0,58.9305,58.954,58.9071,58.9481,3000.0
2011-01-11 14:50:00,100.51,100.6,100.44,100.51,6600.0,58.9364,58.9892,58.8953,58.9364,6600.0
2011-01-11 15:00:00,100.54,100.71,100.51,100.64,6300.0,58.954,59.0537,58.9364,59.0126,6300.0
2011-01-11 15:10:00,100.63,100.69,100.61,100.69,3900.0,59.0067,59.0419,58.995,59.0419,3900.0
2011-01-11 15:20:00,100.69,100.71,100.53,100.53,15600.0,59.0419,59.0537,58.9481,58.9481,15600.0
2011-01-11 15:30:00,100.56,100.64,100.45,100.55,11400.0,58.9657,59.0126,58.9012,58.9598,11400.0
2011-01-11 15:40:00,100.57,100.7,100.51,100.68,12300.0,58.9716,59.0478,58.9364,59.0361,12300.0
2011-01-11 15:50:00,100.72,100.76,100.6,100.72,28100.0,59.0595,59.083,58.9892,59.0595,28100.0
2011-01-12 09:30:00,101.45,101.48,100.98,100.98,13600.0,59.4876,59.5052,59.212,59.212,13600.0
2011-01-12 09:40:00,100.94,101.13,100.85,100.95,10600.0,59.1885,59.2999,59.1357,59.1944,10600.0
2011-01-12 09:50:00,100.95,101.22,100.95,101.21,8100.0,59.1944,59.3527,59.1944,59.3468,8100.0
2011-01-12 10:00:00,101.19,101.48,101.16,101.39,14000.0,59.3351,59.5052,59.3175,59.4524,14000.0
2011-01-12 10:10:00,101.44,101.48,101.4,101.45,15000.0,59.4817,59.5052,59.4583,59.4876,15000.0
2011-01-12 10:20:00,101.41,101.48,101.38,101.43,9100.0,59.4641,59.5052,59.4465,59.4758,9100.0
2011-01-12 10:30:00,101.43,101.62,101.43,101.51,20700.0,59.4758,59.5873,59.4758,59.5228,20700.0
2011-01-12 10:40:00,101.47,101.49,101.27,101.27,8700.0,59.4993,59.511,59.382,59.382,8700.0
2011-01-12 10:50:00,101.3,101.3,101.11,101.24,12300.0,59.3996,59.3996,59.2882,59.3644,12300.0
2011-01-12 11:00:00,101.2,101.33,101.17,101.27,12100.0,59.341,59.4172,59.3234,59.382,12100.0
2011-01-12 11:10:00,101.27,101.34,101.22,101.24,9900.0,59.382,59.4231,59.3527,59.3644,9900.0
2011-01-12 11:20:00,101.24,101.26,101.09,101.13,10100.0,59.3644,59.3762,59.2765,59.2999,10100.0
2011-01-12 11:30:00,101.13,101.35,101.11,101.11,13800.0,59.2999,59.4289,59.2882,59.2882,13800.0
2011-01-12 11:40:00,101.13,101.17,101.06,101.06,6000.0,59.2999,59.3234,59.2589,59.2589,6000.0
2011-01-12 11:50:00,101.07,101.07,100.92,101.01,10800.0,59.2647,59.2647,59.1768,59.2296,10800.0
2011-01-12 12:00:00,101.01,101.13,101.0,101.11,5100.0,59.2296,59.2999,59.2237,59.2882,5100.0
2011-01-12 12:10:00,101.13,101.27,101.1,101.19,7400.0,59.2999,59.382,59.2823,59.3351,7400.0
2011-01-12 12:20:00,101.15,101.31,101.15,101.25,4600.0,59.3117,59.4055,59.3117,59.3703,4600.0
2011-01-12 12:30:00,101.28,101.3,101.07,101.08,10000.0,59.3879,59.3996,59.2647,59.2706,10000.0
2011-01-12 12:40:00,101.06,101.06,100.87,101.01,12000.0,59.2589,59.2589,59.1475,59.2296,12000.0
2011-01-12 12:50:00,101.02,101.08,100.96,101.0,8100.0,59.2354,59.2706,59.2002,59.2237,8100.0
2011-01-12 13:00:00,101.0,101.16,100.98,101.02,7800.0,59.2237,59.3175,59.212,59.2354,7800.0
2011-01-12 13:10:00,101.02,101.14,100.93,100.98,10800.0,59.2354,59.3058,59.1827,59.212,10800.0
2011-01-12 13:20:00,101.01,101.09,100.96,100.97,7200.0,59.2296,59.2765,59.2002,59.2061,7200.0
2011-01-12 13:30:00,100.94,101.01,100.93,100.98,9600.0,59.1885,59.2296,59.1827,59.212,9600.0
2011-01-12 13:40:00,101.0,101.09,100.99,101.07,6700.0,59.2237,59.2765,59.2178,59.2647,6700.0
2011-01-12 13:50:00,101.09,101.11,101.03,101.11,10500.0,59.2765,59.2882,59.2413,59.2882,10500.0
2011-01-12 14:00:00,101.13,101.16,101.04,101.12,16600.0,59.2999,59.3175,59.2472,59.2941,16600.0
2011-01-12 14:10:00,101.09,101.21,101.06,101.13,7400.0,59.2765,59.3468,59.2589,59.2999,7400.0
2011-01-12 14:20:00,101.08,101.15,101.06,101.15,9200.0,59.2706,59.3117,59.2589,59.3117,9200.0
2011-01-12 14:30:00,101.15,101.15,101.03,101.04,8500.0,59.3117,59.3117,59.2413,59.2472,8500.0
2011-01-12 14:40:00,101.02,101.1,100.89,100.92,12500.0,59.2354,59.2823,59.1592,59.1768,12500.0
2011-01-12 14:50:00,100.92,100.94,100.82,100.87,8700.0,59.1768,59.1885,59.1182,59.1475,8700.0
2011-01-12 15:00:00,100.87,100.96,100.84,100.84,11400.0,59.1475,59.2002,59.1299,59.1299,11400.0
2011-01-12 15:10:00,100.82,100.82,100.6,100.66,20100.0,59.1182,59.1182,58.9892,59.0243,20100.0
2011-01-12 15:20:00,100.68,100.81,100.65,100.78,12100.0,59.0361,59.1123,59.0185,59.0947,12100.0
2011-01-12 15:30:00,100.78,100.89,100.73,100.84,11800.0,59.0947,59.1592,59.0654,59.1299,11800.0
2011-01-12 15:40:00,100.8,101.11,100.78,100.95,27800.0,59.1064,59.2882,59.0947,59.1944,27800.0
2011-01-12 15:50:00,100.93,101.36,100.93,101.24,75900.0,59.1827,59.4348,59.1827,59.3644,75900.0
2011-01-13 09:30:00,101.43,101.64,101.25,101.35,12100.0,59.4758,59.599,59.3703,59.4289,12100.0
2011-01-13 09:40:00,101.33,101.64,101.3,101.42,10400.0,59.4172,59.599,59.3996,59.47,10400.0
2011-01-13 09:50:00,101.47,102.08,101.47,102.08,19000.0,59.4993,59.857,59.4993,59.857,19000.0
2011-01-13 10:00:00,102.08,102.14,101.89,101.94,9900.0,59.857,59.8922,59.7456,59.7749,9900.0
2011-01-13 10:10:00,101.92,102.21,101.91,102.21,13400.0,59.7632,59.9332,59.7573,59.9332,13400.0
2011-01-13 10:20:00,102.19,102.33,102.1,102.1,11400.0,59.9215,60.0036,59.8687,59.8687,11400.0
2011-01-13 10:30:00,102.13,102.23,101.99,102.15,10400.0,59.8863,59.9449,59.8042,59.898,10400.0
2011-01-13 10:40:00,102.18,102.23,102.02,102.12,8700.0,59.9156,59.9449,59.8218,59.8804,8700.0
2011-01-13 10:50:00,102.15,102.29,102.12,102.27,6600.0,59.898,59.9801,59.8804,59.9684,6600.0
2011-01-13 11:00:00,102.27,102.53,102.27,102.53,6900.0,59.9684,60.1209,59.9684,60.1209,6900.0
2011-01-13 11:10:00,102.52,102.62,102.4,102.47,5700.0,60.115,60.1736,60.0446,60.0857,5700.0
2011-01-13 11:20:00,102.49,102.83,102.49,102.76,8400.0,60.0974,60.2968,60.0974,60.2557,8400.0
2011-01-13 11:30:00,102.78,102.89,102.78,102.78,3300.0,60.2674,60.3319,60.2674,60.2674,3300.0
2011-01-13 11:40:00,102.74,102.82,102.65,102.76,12900.0,60.244,60.2909,60.1912,60.2557,12900.0
2011-01-13 11:50:00,102.71,102.91,102.69,102.76,9100.0,60.2264,60.3437,60.2147,60.2557,9100.0
2011-01-13 12:00:00,102.74,102.78,102.7,102.72,7600.0,60.244,60.2674,60.2205,60.2323,7600.0
2011-01-13 12:10:00,102.69,102.77,102.54,102.77,5500.0,60.2147,60.2616,60.1267,60.2616,5500.0
2011-01-13 12:20:00,102.68,102.7,102.63,102.7,3800.0,60.2088,60.2205,60.1795,60.2205,3800.0
2011-01-13 12:30:00,102.67,102.67,102.49,102.55,6300.0,60.2029,60.2029,60.0974,60.1326,6300.0
2011-01-13 12:40:00,102.55,102.55,102.38,102.41,9000.0,60.1326,60.1326,60.0329,60.0505,9000.0
2011-01-13 12:50:00,102.41,102.41,102.2,102.21,9000.0,60.0505,60.0505,59.9274,59.9332,9000.0
2011-01-13 13:00:00,102.19,102.38,102.13,102.38,8200.0,59.9215,60.0329,59.8863,60.0329,8200.0
2011-01-13 13:10:00,102.43,102.58,102.36,102.58,3200.0,60.0622,60.1502,60.0212,60.1502,3200.0
2011-01-13 13:20:00,102.57,102.57,102.42,102.42,3600.0,60.1443,60.1443,60.0564,60.0564,3600.0
2011-01-13 13:30:00,102.45,102.54,102.34,102.41,8500.0,60.0739,60.1267,60.0094,60.0505,8500.0
2011-01-13 13:40:00,102.41,102.41,102.3,102.32,2900.0,60.0505,60.0505,59.986,59.9977,2900.0
2011-01-13 13:50:00,102.29,102.33,102.28,102.31,2900.0,59.9801,60.0036,59.9743,59.9919,2900.0
2011-01-13 14:00:00,102.31,102.31,102.2,102.24,3700.0,59.9919,59.9919,59.9274,59.9508,3700.0
2011-01-13 14:10:00,102.2,102.22,102.0,102.22,6600.0,59.9274,59.9391,59.8101,59.9391,6600.0
2011-01-13 14:20:00,102.22,102.22,102.03,102.17,4500.0,59.9391,59.9391,59.8277,59.9098,4500.0
2011-01-13 14:30:00,102.17,102.2,102.06,102.08,7100.0,59.9098,59.9274,59.8453,59.857,7100.0
2011-01-13 14:40:00,102.06,102.18,102.0,102.17,7300.0,59.8453,59.9156,59.8101,59.9098,7300.0
2011-01-13 14:50:00,102.14,102.2,102.08,102.16,12400.0,59.8922,59.9274,59.857,59.9039,12400.0
2011-01-13 15:00:00,102.17,102.51,102.17,102.49,12800.0,59.9098,60.1091,59.9098,60.0974,12800.0
2011-01-13 15:10:00,102.48,102.48,102.37,102.38,6300.0,60.0915,60.0915,60.027,60.0329,6300.0
2011-01-13 15:20:00,102.41,102.41,102.18,102.24,8400.0,60.0505,60.0505,59.9156,59.9508,8400.0
2011-01-13 15:30:00,102.24,102.29,102.11,102.22,28000.0,59.9508,59.9801,59.8746,59.9391,28000.0
2011-01-13 15:40:00,102.23,102.37,102.13,102.22,35300.0,59.9449,60.027,59.8863,59.9391,35300.0
2011-01-13 15:50:00,102.25,102.42,102.18,102.42,48700.0,59.9567,60.0564,59.9156,60.0564,48700.0
2011-01-14 09:30:00,102.1,102.61,101.87,102.52,13600.0,59.8687,60.1678,59.7338,60.115,13600.0
2011-01-14 09:40:00,102.53,102.53,102.3,102.41,7700.0,60.1209,60.1209,59.986,60.0505,7700.0
2011-01-14 09:50:00,102.37,102.69,102.34,102.69,8800.0,60.027,60.2147,60.0094,60.2147,8800.0
2011-01-14 10:00:00,102.68,103.09,102.68,103.08,13300.0,60.2088,60.4492,60.2088,60.4434,13300.0
2011-01-14 10:10:00,103.11,103.12,102.82,102.88,15100.0,60.461,60.4668,60.2909,60.3261,15100.0
2011-01-14 10:20:00,102.88,102.94,102.59,102.62,9400.0,60.3261,60.3613,60.156,60.1736,9400.0
2011-01-14 10:30:00,102.62,102.73,102.49,102.6,12800.0,60.1736,60.2381,60.0974,60.1619,12800.0
2011-01-14 10:40:00,102.6,102.83,102.57,102.73,18300.0,60.1619,60.2968,60.1443,60.2381,18300.0
2011-01-14 10:50:00,102.76,102.9,102.55,102.81,67700.0,60.2557,60.3378,60.1326,60.285,67700.0
2011-01-14 11:00:00,102.83,102.85,102.64,102.7,5300.0,60.2968,60.3085,60.1854,60.2205,5300.0
2011-01-14 11:10:00,102.73,102.82,102.56,102.57,5600.0,60.2381,60.2909,60.1384,60.1443,5600.0
2011-01-14 11:20:00,102.6,102.72,102.6,102.62,6300.0,60.1619,60.2323,60.1619,60.1736,6300.0
2011-01-14 11:30:00,102.63,102.69,102.56,102.69,5400.0,60.1795,60.2147,60.1384,60.2147,5400.0
2011-01-14 11:40:00,102.64,102.9,102.61,102.79,5600.0,60.1854,60.3378,60.1678,60.2733,5600.0
2011-01-14 11:50:00,102.8,102.93,102.72,102.92,4400.0,60.2792,60.3554,60.2323,60.3495,4400.0
2011-01-14 12:00:00,102.92,102.98,102.74,102.75,7300.0,60.3495,60.3847,60.244,60.2499,7300.0
2011-01-14 12:10:00,102.74,102.83,102.61,102.73,6300.0,60.244,60.2968,60.1678,60.2381,6300.0
2011-01-14 12:20:00,102.76,102.76,102.54,102.54,6500.0,60.2557,60.2557,60.1267,60.1267,6500.0
2011-01-14 12:30:00,102.54,102.7,102.51,102.61,5300.0,60.1267,60.2205,60.1091,60.1678,5300.0
2011-01-14 12:40:00,102.6,102.66,102.53,102.66,4700.0,60.1619,60.1971,60.1209,60.1971,4700.0
2011-01-14 12:50:00,102.7,102.73,102.57,102.61,6200.0,60.2205,60.2381,60.1443,60.1678,6200.0
2011-01-14 13:00:00,102.61,102.68,102.59,102.64,2100.0,60.1678,60.2088,60.156,60.1854,2100.0
2011-01-14 13:10:00,102.61,102.7,102.56,102.67,4900.0,60.1678,60.2205,60.1384,60.2029,4900.0
2011-01-14 13:20:00,102.67,102.75,102.66,102.68,4100.0,60.2029,60.2499,60.1971,60.2088,4100.0
2011-01-14 13:30:00,102.7,103.01,102.68,102.95,9200.0,60.2205,60.4023,60.2088,60.3671,9200.0
2011-01-14 13:40:00,103.0,103.1,102.96,103.03,10700.0,60.3964,60.4551,60.373,60.414,10700.0
2011-01-14 13:50:00,103.06,103.24,103.01,103.22,7800.0,60.4316,60.5372,60.4023,60.5255,7800.0
2011-01-14 14:00:00,103.2,103.43,103.2,103.43,10800.0,60.5137,60.6486,60.5137,60.6486,10800.0
2011-01-14 14:10:00,103.4,103.42,103.32,103.32,5600.0,60.631,60.6427,60.5841,60.5841,5600.0
2011-01-14 14:20:00,103.32,103.43,103.31,103.4,4700.0,60.5841,60.6486,60.5782,60.631,4700.0
2011-01-14 14:30:00,103.39,103.42,103.24,103.27,10500.0,60.6251,60.6427,60.5372,60.5548,10500.0
2011-01-14 14:40:00,103.24,103.31,103.21,103.3,6500.0,60.5372,60.5782,60.5196,60.5724,6500.0
2011-01-14 14:50:00,103.28,103.33,103.22,103.31,7800.0,60.5606,60.59,60.5255,60.5782,7800.0
2011-01-14 15:00:00,103.28,103.35,103.23,103.28,13100.0,60.5606,60.6017,60.5313,60.5606,13100.0
2011-01-14 15:10:00,103.28,103.29,103.15,103.29,11700.0,60.5606,60.5665,60.4844,60.5665,11700.0
2011-01-14 15:20:00,103.27,103.39,103.25,103.39,15900.0,60.5548,60.6251,60.543,60.6251,15900.0
2011-01-14 15:30:00,103.37,103.43,103.33,103.33,15400.0,60.6134,60.6486,60.59,60.59,15400.0
2011-01-14 15:40:00,103.35,103.64,103.28,103.61,23800.0,60.6017,60.7717,60.5606,60.7541,23800.0
2011-01-14 15:50:00,103.63,103.69,103.5,103.67,70500.0,60.7659,60.801,60.6896,60.7893,70500.0
2011-01-18 09:30:00,103.63,104.0,103.33,103.91,25500.0,60.7659,60.9828,60.59,60.93,25500.0
2011-01-18 09:40:00,103.91,104.07,103.7,103.7,10000.0,60.93,61.0239,60.8069,60.8069,10000.0
2011-01-18 09:50:00,103.67,103.79,103.49,103.55,21000.0,60.7893,60.8597,60.6838,60.719,21000.0
2011-01-18 10:00:00,103.55,103.59,103.39,103.44,13000.0,60.719,60.7424,60.6251,60.6545,13000.0
2011-01-18 10:10:00,103.45,103.75,103.42,103.73,12800.0,60.6603,60.8362,60.6427,60.8245,12800.0
2011-01-18 10:20:00,103.74,103.77,103.6,103.6,11800.0,60.8304,60.848,60.7483,60.7483,11800.0
2011-01-18 10:30:00,103.64,103.84,103.52,103.76,12100.0,60.7717,60.889,60.7014,60.8421,12100.0
2011-01-18 10:40:00,103.77,103.89,103.67,103.77,18500.0,60.848,60.9183,60.7893,60.848,18500.0
2011-01-18 10:50:00,103.75,103.96,103.72,103.92,17200.0,60.8362,60.9594,60.8186,60.9359,17200.0
2011-01-18 11:00:00,103.92,104.12,103.92,104.12,10100.0,60.9359,61.0532,60.9359,61.0532,10100.0
2011-01-18 11:10:00,104.12,104.25,104.1,104.24,10400.0,61.0532,61.1294,61.0415,61.1236,10400.0
2011-01-18 11:20:00,104.26,104.36,104.24,104.32,16000.0,61.1353,61.1939,61.1236,61.1705,16000.0
2011-01-18 11:30:00,104.34,104.47,104.31,104.32,10000.0,61.1822,61.2584,61.1646,61.1705,10000.0
2011-01-18 11:40:00,104.3,104.36,104.25,104.25,8100.0,61.1587,61.1939,61.1294,61.1294,8100.0
2011-01-18 11:50:00,104.25,104.27,104.1,104.22,11800.0,61.1294,61.1411,61.0415,61.1118,11800.0
2011-01-18 12:00:00,104.24,104.24,104.06,104.09,9000.0,61.1236,61.1236,61.018,61.0356,9000.0
2011-01-18 12:10:00,104.12,104.15,104.04,104.06,5400.0,61.0532,61.0708,61.0063,61.018,5400.0
2011-01-18 12:20:00,104.04,104.13,104.03,104.09,5500.0,61.0063,61.0591,61.0004,61.0356,5500.0
2011-01-18 12:30:00,104.05,104.11,104.02,104.1,4700.0,61.0121,61.0473,60.9946,61.0415,4700.0
2011-01-18 12:40:00,104.1,104.12,103.94,103.99,6500.0,61.0415,61.0532,60.9476,60.977,6500.0
2011-01-18 12:50:00,104.01,104.12,104.0,104.07,5000.0,60.9887,61.0532,60.9828,61.0239,5000.0
2011-01-18 13:00:00,104.11,104.18,104.09,104.14,3400.0,61.0473,61.0884,61.0356,61.0649,3400.0
2011-01-18 13:10:00,104.12,104.16,104.1,104.16,5300.0,61.0532,61.0766,61.0415,61.0766,5300.0
2011-01-18 13:20:00,104.17,104.26,104.15,104.18,5300.0,61.0825,61.1353,61.0708,61.0884,5300.0
2011-01-18 13:30:00,104.21,104.28,104.13,104.25,4200.0,61.106,61.147,61.0591,61.1294,4200.0
2011-01-18 13:40:00,104.25,104.31,104.12,104.23,13000.0,61.1294,61.1646,61.0532,61.1177,13000.0
2011-01-18 13:50:00,104.25,104.33,104.22,104.32,9300.0,61.1294,61.1763,61.1118,61.1705,9300.0
2011-01-18 14:00:00,104.28,104.39,104.25,104.34,9800.0,61.147,61.2115,61.1294,61.1822,9800.0
2011-01-18 14:10:00,104.36,104.44,104.34,104.44,8100.0,61.1939,61.2408,61.1822,61.2408,8100.0
2011-01-18 14:20:00,104.45,104.48,104.39,104.42,6600.0,61.2467,61.2643,61.2115,61.2291,6600.0
2011-01-18 14:30:00,104.46,104.5,104.37,104.44,9500.0,61.2526,61.276,61.1998,61.2408,9500.0
2011-01-18 14:40:00,104.44,104.45,104.34,104.41,11100.0,61.2408,61.2467,61.1822,61.2232,11100.0
2011-01-18 14:50:00,104.39,104.58,104.37,104.55,17400.0,61.2115,61.3229,61.1998,61.3053,17400.0
2011-01-18 15:00:00,104.56,104.61,104.34,104.35,31200.0,61.3112,61.3405,61.1822,61.1881,31200.0
2011-01-18 15:10:00,104.32,104.42,104.32,104.4,11800.0,61.1705,61.2291,61.1705,61.2174,11800.0
2011-01-18 15:20:00,104.39,104.56,104.39,104.52,17600.0,61.2115,61.3112,61.2115,61.2877,17600.0
2011-01-18 15:30:00,104.54,104.68,104.5,104.68,18800.0,61.2995,61.3816,61.276,61.3816,18800.0
2011-01-18 15:40:00,104.69,104.85,104.62,104.66,30500.0,61.3874,61.4812,61.3464,61.3698,30500.0
2011-01-18 15:50:00,104.69,104.85,104.56,104.79,62000.0,61.3874,61.4812,61.3112,61.4461,62000.0
2011-01-19 09:30:00,103.96,104.2,103.22,103.48,40400.0,60.9594,61.1001,60.5255,60.6779,40400.0
2011-01-19 09:40:00,103.52,103.73,103.37,103.66,16400.0,60.7014,60.8245,60.6134,60.7835,16400.0
2011-01-19 09:50:00,103.68,103.76,103.53,103.66,19200.0,60.7952,60.8421,60.7072,60.7835,19200.0
2011-01-19 10:00:00,103.65,103.72,103.55,103.65,7700.0,60.7776,60.8186,60.719,60.7776,7700.0
2011-01-19 10:10:00,103.68,103.82,103.6,103.62,9100.0,60.7952,60.8773,60.7483,60.76,9100.0
2011-01-19 10:20:00,103.63,103.78,103.49,103.61,23800.0,60.7659,60.8538,60.6838,60.7541,23800.0
2011-01-19 10:30:00,103.63,103.78,103.53,103.65,13100.0,60.7659,60.8538,60.7072,60.7776,13100.0
2011-01-19 10:40:00,103.64,103.68,103.47,103.58,16300.0,60.7717,60.7952,60.672,60.7365,16300.0
2011-01-19 10:50:00,103.55,103.59,103.45,103.49,7800.0,60.719,60.7424,60.6603,60.6838,7800.0
2011-01-19 11:00:00,103.5,103.68,103.46,103.51,30300.0,60.6896,60.7952,60.6662,60.6955,30300.0
2011-01-19 11:10:00,103.59,103.59,103.3,103.37,15000.0,60.7424,60.7424,60.5724,60.6134,15000.0
2011-01-19 11:20:00,103.35,103.54,103.32,103.54,11400.0,60.6017,60.7131,60.5841,60.7131,11400.0
2011-01-19 11:30:00,103.52,103.62,103.52,103.6,4900.0,60.7014,60.76,60.7014,60.7483,4900.0
2011-01-19 11:40:00,103.59,103.67,103.55,103.65,54200.0,60.7424,60.7893,60.719,60.7776,54200.0
2011-01-19 11:50:00,103.67,103.77,103.65,103.73,9100.0,60.7893,60.848,60.7776,60.8245,9100.0
2011-01-19 12:00:00,103.71,103.75,103.63,103.68,7400.0,60.8128,60.8362,60.7659,60.7952,7400.0
2011-01-19 12:10:00,103.71,103.79,103.69,103.72,3300.0,60.8128,60.8597,60.801,60.8186,3300.0
2011-01-19 12:20:00,103.78,103.83,103.74,103.79,7600.0,60.8538,60.8831,60.8304,60.8597,7600.0
2011-01-19 12:30:00,103.79,103.85,103.69,103.83,26500.0,60.8597,60.8949,60.801,60.8831,26500.0
2011-01-19 12:40:00,103.81,103.81,103.62,103.69,14400.0,60.8714,60.8714,60.76,60.801,14400.0
2011-01-19 12:50:00,103.69,103.8,103.66,103.69,7100.0,60.801,60.8655,60.7835,60.801,7100.0
2011-01-19 13:00:00,103.69,103.78,103.61,103.77,6300.0,60.801,60.8538,60.7541,60.848,6300.0
2011-01-19 13:10:00,103.74,103.89,103.74,103.86,5500.0,60.8304,60.9183,60.8304,60.9007,5500.0
2011-01-19 13:20:00,103.84,104.07,103.8,104.04,10200.0,60.889,61.0239,60.8655,61.0063,10200.0
2011-01-19 13:30:00,104.08,104.15,104.03,104.08,19700.0,61.0297,61.0708,61.0004,61.0297,19700.0
2011-01-19 13:40:00,104.06,104.09,103.88,103.88,5800.0,61.018,61.0356,60.9125,60.9125,5800.0
2011-01-19 13:50:00,103.91,103.92,103.75,103.78,6600.0,60.93,60.9359,60.8362,60.8538,6600.0
2011-01-19 14:00:00,103.78,103.81,103.67,103.67,5600.0,60.8538,60.8714,60.7893,60.7893,5600.0
2011-01-19 14:10:00,103.7,103.81,103.62,103.81,7000.0,60.8069,60.8714,60.76,60.8714,7000.0
2011-01-19 14:20:00,103.79,103.85,103.65,103.78,14200.0,60.8597,60.8949,60.7776,60.8538,14200.0
2011-01-19 14:30:00,103.73,103.92,103.73,103.89,9300.0,60.8245,60.9359,60.8245,60.9183,9300.0
2011-01-19 14:40:00,103.93,103.95,103.72,103.72,10800.0,60.9418,60.9535,60.8186,60.8186,10800.0
2011-01-19 14:50:00,103.73,103.83,103.63,103.83,17400.0,60.8245,60.8831,60.7659,60.8831,17400.0
2011-01-19 15:00:00,103.81,103.85,103.56,103.58,23600.0,60.8714,60.8949,60.7248,60.7365,23600.0
2011-01-19 15:10:00,103.61,103.62,103.4,103.55,14000.0,60.7541,60.76,60.631,60.719,14000.0
2011-01-19 15:20:00,103.54,103.63,103.53,103.61,21700.0,60.7131,60.7659,60.7072,60.7541,21700.0
2011-01-19 15:30:00,103.62,103.67,103.53,103.63,49000.0,60.76,60.7893,60.7072,60.7659,49000.0
2011-01-19 15:40:00,103.61,103.71,103.54,103.61,40800.0,60.7541,60.8128,60.7131,60.7541,40800.0
2011-01-19 15:50:00,103.61,103.69,103.53,103.66,69000.0,60.7541,60.801,60.7072,60.7835,69000.0
2011-01-20 09:30:00,103.26,104.0,103.26,103.76,43200.0,60.5489,60.9828,60.5489,60.8421,43200.0
2011-01-20 09:40:00,103.86,104.25,103.8,104.07,49900.0,60.9007,61.1294,60.8655,61.0239,49900.0
2011-01-20 09:50:00,104.05,104.64,104.02,104.52,18900.0,61.0121,61.3581,60.9946,61.2877,18900.0
2011-01-20 10:00:00,104.49,104.66,104.36,104.39,13400.0,61.2701,61.3698,61.1939,61.2115,13400.0
2011-01-20 10:10:00,104.4,104.41,104.12,104.12,13600.0,61.2174,61.2232,61.0532,61.0532,13600.0
2011-01-20 10:20:00,104.16,104.41,104.11,104.36,14100.0,61.0766,61.2232,61.0473,61.1939,14100.0
2011-01-20 10:30:00,104.34,104.43,104.03,104.06,15400.0,61.1822,61.235,61.0004,61.018,15400.0
2011-01-20 10:40:00,104.06,104.28,103.91,104.13,20400.0,61.018,61.147,60.93,61.0591,20400.0
2011-01-20 10:50:00,104.13,104.14,103.72,103.78,10800.0,61.0591,61.0649,60.8186,60.8538,10800.0
2011-01-20 11:00:00,103.77,103.81,103.7,103.74,8900.0,60.848,60.8714,60.8069,60.8304,8900.0
2011-01-20 11:10:00,103.72,103.75,103.65,103.67,11300.0,60.8186,60.8362,60.7776,60.7893,11300.0
2011-01-20 11:20:00,103.74,103.79,103.55,103.67,8100.0,60.8304,60.8597,60.719,60.7893,8100.0
2011-01-20 11:30:00,103.66,103.8,103.64,103.69,23500.0,60.7835,60.8655,60.7717,60.801,23500.0
2011-01-20 11:40:00,103.7,103.87,103.65,103.79,7400.0,60.8069,60.9066,60.7776,60.8597,7400.0
2011-01-20 11:50:00,103.78,103.83,103.77,103.77,3500.0,60.8538,60.8831,60.848,60.848,3500.0
2011-01-20 12:00:00,103.79,104.05,103.79,104.05,7400.0,60.8597,61.0121,60.8597,61.0121,7400.0
2011-01-20 12:10:00,104.0,104.06,104.0,104.02,3700.0,60.9828,61.018,60.9828,60.9946,3700.0
2011-01-20 12:20:00,104.03,104.16,104.02,104.1,5700.0,61.0004,61.0766,60.9946,61.0415,5700.0
2011-01-20 12:30:00,104.1,104.11,104.02,104.08,9900.0,61.0415,61.0473,60.9946,61.0297,9900.0
2011-01-20 12:40:00,104.02,104.13,104.02,104.1,5600.0,60.9946,61.0591,60.9946,61.0415,5600.0
2011-01-20 12:50:00,104.08,104.14,103.99,104.09,13600.0,61.0297,61.0649,60.977,61.0356,13600.0
2011-01-20 13:00:00,104.08,104.12,104.02,104.05,10700.0,61.0297,61.0532,60.9946,61.0121,10700.0
2011-01-20 13:10:00,104.1,104.1,103.98,104.04,8500.0,61.0415,61.0415,60.9711,61.0063,8500.0
2011-01-20 13:20:00,104.03,104.04,103.87,104.0,9200.0,61.0004,61.0063,60.9066,60.9828,9200.0
2011-01-20 13:30:00,104.01,104.06,103.95,103.95,5500.0,60.9887,61.018,60.9535,60.9535,5500.0
2011-01-20 13:40:00,103.95,104.0,103.91,103.97,8700.0,60.9535,60.9828,60.93,60.9652,8700.0
2011-01-20 13:50:00,103.96,103.97,103.9,103.93,5900.0,60.9594,60.9652,60.9242,60.9418,5900.0
2011-01-20 14:00:00,103.93,103.98,103.9,103.98,6800.0,60.9418,60.9711,60.9242,60.9711,6800.0
2011-01-20 14:10:00,103.97,104.08,103.96,104.01,10100.0,60.9652,61.0297,60.9594,60.9887,10100.0
2011-01-20 14:20:00,104.0,104.08,103.93,103.99,14200.0,60.9828,61.0297,60.9418,60.977,14200.0
2011-01-20 14:30:00,103.99,104.16,103.98,104.12,27100.0,60.977,61.0766,60.9711,61.0532,27100.0
2011-01-20 14:40:00,104.1,104.28,104.08,104.25,16600.0,61.0415,61.147,61.0297,61.1294,16600.0
2011-01-20 14:50:00,104.26,104.42,104.24,104.42,8800.0,61.1353,61.2291,61.1236,61.2291,8800.0
2011-01-20 15:00:00,104.43,104.51,104.37,104.37,22000.0,61.235,61.2819,61.1998,61.1998,22000.0
2011-01-20 15:10:00,104.34,104.38,104.1,104.14,9800.0,61.1822,61.2056,61.0415,61.0649,9800.0
2011-01-20 15:20:00,104.12,104.15,103.9,103.93,12100.0,61.0532,61.0708,60.9242,60.9418,12100.0
2011-01-20 15:30:00,103.98,104.1,103.88,104.01,23600.0,60.9711,61.0415,60.9125,60.9887,23600.0
2011-01-20 15:40:00,104.01,104.11,103.91,103.97,32500.0,60.9887,61.0473,60.93,60.9652,32500.0
2011-01-20 15:50:00,103.95,104.01,103.83,103.9,39800.0,60.9535,60.9887,60.8831,60.9242,39800.0
2011-01-21 09:30:00,104.55,104.55,103.68,103.81,104700.0,61.3053,61.3053,60.7952,60.8714,104700.0
2011-01-21 09:40:00,103.77,104.15,103.68,104.14,10700.0,60.848,61.0708,60.7952,61.0649,10700.0
2011-01-21 09:50:00,104.1,104.46,104.07,104.43,14800.0,61.0415,61.2526,61.0239,61.235,14800.0
2011-01-21 10:00:00,104.45,104.51,104.2,104.2,12300.0,61.2467,61.2819,61.1001,61.1001,12300.0
2011-01-21 10:10:00,104.19,104.29,104.18,104.24,5800.0,61.0942,61.1529,61.0884,61.1236,5800.0
2011-01-21 10:20:00,104.24,104.31,104.2,104.28,4600.0,61.1236,61.1646,61.1001,61.147,4600.0
2011-01-21 10:30:00,104.27,104.44,104.27,104.36,11400.0,61.1411,61.2408,61.1411,61.1939,11400.0
2011-01-21 10:40:00,104.37,104.53,104.37,104.49,17000.0,61.1998,61.2936,61.1998,61.2701,17000.0
2011-01-21 10:50:00,104.46,104.66,104.42,104.48,34600.0,61.2526,61.3698,61.2291,61.2643,34600.0
2011-01-21 11:00:00,104.46,104.59,104.45,104.55,21100.0,61.2526,61.3288,61.2467,61.3053,21100.0
2011-01-21 11:10:00,104.52,104.68,104.51,104.62,30800.0,61.2877,61.3816,61.2819,61.3464,30800.0
2011-01-21 11:20:00,104.62,105.0,104.6,104.98,11900.0,61.3464,61.5692,61.3346,61.5575,11900.0
2011-01-21 11:30:00,104.99,105.12,104.95,105.0,23900.0,61.5633,61.6396,61.5399,61.5692,23900.0
2011-01-21 11:40:00,105.03,105.09,104.96,105.04,13900.0,61.5868,61.622,61.5457,61.5927,13900.0
2011-01-21 11:50:00,105.02,105.22,104.97,105.18,13900.0,61.5809,61.6982,61.5516,61.6747,13900.0
2011-01-21 12:00:00,105.18,105.31,105.13,105.3,8000.0,61.6747,61.751,61.6454,61.7451,8000.0
2011-01-21 12:10:00,105.31,105.41,105.28,105.38,7600.0,61.751,61.8096,61.7334,61.792,7600.0
2011-01-21 12:20:00,105.36,105.45,105.28,105.28,6900.0,61.7803,61.8331,61.7334,61.7334,6900.0
2011-01-21 12:30:00,105.27,105.41,105.24,105.35,9600.0,61.7275,61.8096,61.7099,61.7744,9600.0
2011-01-21 12:40:00,105.34,105.34,105.15,105.29,13000.0,61.7686,61.7686,61.6572,61.7392,13000.0
2011-01-21 12:50:00,105.29,105.38,105.22,105.37,5700.0,61.7392,61.792,61.6982,61.7862,5700.0
2011-01-21 13:00:00,105.37,105.37,105.18,105.19,7100.0,61.7862,61.7862,61.6747,61.6806,7100.0
2011-01-21 13:10:00,105.18,105.35,105.13,105.35,15900.0,61.6747,61.7744,61.6454,61.7744,15900.0
2011-01-21 13:20:00,105.35,105.38,105.21,105.22,4900.0,61.7744,61.792,61.6923,61.6982,4900.0
2011-01-21 13:30:00,105.24,105.28,105.21,105.24,7700.0,61.7099,61.7334,61.6923,61.7099,7700.0
2011-01-21 13:40:00,105.25,105.31,105.24,105.25,8700.0,61.7158,61.751,61.7099,61.7158,8700.0
2011-01-21 13:50:00,105.24,105.36,105.21,105.34,8800.0,61.7099,61.7803,61.6923,61.7686,8800.0
2011-01-21 14:00:00,105.34,105.38,105.25,105.28,8800.0,61.7686,61.792,61.7158,61.7334,8800.0
2011-01-21 14:10:00,105.32,105.32,105.19,105.26,10000.0,61.7568,61.7568,61.6806,61.7217,10000.0
2011-01-21 14:20:00,105.25,105.3,105.2,105.23,13000.0,61.7158,61.7451,61.6865,61.7041,13000.0
2011-01-21 14:30:00,105.2,105.35,105.19,105.35,11900.0,61.6865,61.7744,61.6806,61.7744,11900.0
2011-01-21 14:40:00,105.32,105.39,105.26,105.34,17000.0,61.7568,61.7979,61.7217,61.7686,17000.0
2011-01-21 14:50:00,105.34,105.42,105.3,105.35,10000.0,61.7686,61.8155,61.7451,61.7744,10000.0
2011-01-21 15:00:00,105.35,105.4,105.29,105.33,13600.0,61.7744,61.8037,61.7392,61.7627,13600.0
2011-01-21 15:10:00,105.32,105.34,105.16,105.19,7800.0,61.7568,61.7686,61.663,61.6806,7800.0
2011-01-21 15:20:00,105.18,105.24,105.12,105.15,11000.0,61.6747,61.7099,61.6396,61.6572,11000.0
2011-01-21 15:30:00,105.15,105.22,105.09,105.22,20500.0,61.6572,61.6982,61.622,61.6982,20500.0
2011-01-21 15:40:00,105.2,105.3,105.05,105.22,43800.0,61.6865,61.7451,61.5985,61.6982,43800.0
2011-01-21 15:50:00,105.24,105.52,105.24,105.48,80000.0,61.7099,61.8741,61.7099,61.8507,80000.0
2011-01-24 09:30:00,105.2,105.6,104.96,105.37,34800.0,61.6865,61.921,61.5457,61.7862,34800.0
2011-01-24 09:40:00,105.41,105.43,105.15,105.21,25800.0,61.8096,61.8213,61.6572,61.6923,25800.0
2011-01-24 09:50:00,105.2,105.27,104.88,104.97,21700.0,61.6865,61.7275,61.4988,61.5516,21700.0
2011-01-24 10:00:00,104.93,105.06,104.84,105.03,10600.0,61.5281,61.6044,61.4754,61.5868,10600.0
2011-01-24 10:10:00,105.03,105.05,104.74,104.79,8900.0,61.5868,61.5985,61.4167,61.4461,8900.0
2011-01-24 10:20:00,104.77,104.79,104.52,104.55,29200.0,61.4343,61.4461,61.2877,61.3053,29200.0
2011-01-24 10:30:00,104.57,104.58,104.36,104.37,17400.0,61.3171,61.3229,61.1939,61.1998,17400.0
2011-01-24 10:40:00,104.34,104.5,104.33,104.46,26200.0,61.1822,61.276,61.1763,61.2526,26200.0
2011-01-24 10:50:00,104.44,104.56,104.39,104.52,39600.0,61.2408,61.3112,61.2115,61.2877,39600.0
2011-01-24 11:00:00,104.52,104.68,104.52,104.61,15500.0,61.2877,61.3816,61.2877,61.3405,15500.0
2011-01-24 11:10:00,104.6,104.6,104.47,104.52,22200.0,61.3346,61.3346,61.2584,61.2877,22200.0
2011-01-24 11:20:00,104.55,104.61,104.49,104.53,8500.0,61.3053,61.3405,61.2701,61.2936,8500.0
2011-01-24 11:30:00,104.53,104.61,104.41,104.41,14900.0,61.2936,61.3405,61.2232,61.2232,14900.0
2011-01-24 11:40:00,104.37,104.44,104.35,104.4,12000.0,61.1998,61.2408,61.1881,61.2174,12000.0
2011-01-24 11:50:00,104.41,104.45,104.26,104.34,20900.0,61.2232,61.2467,61.1353,61.1822,20900.0
2011-01-24 12:00:00,104.35,104.53,104.35,104.45,26200.0,61.1881,61.2936,61.1881,61.2467,26200.0
2011-01-24 12:10:00,104.48,104.53,104.39,104.42,6300.0,61.2643,61.2936,61.2115,61.2291,6300.0
2011-01-24 12:20:00,104.44,104.46,104.41,104.42,7600.0,61.2408,61.2526,61.2232,61.2291,7600.0
2011-01-24 12:30:00,104.44,104.53,104.44,104.53,9300.0,61.2408,61.2936,61.2408,61.2936,9300.0
2011-01-24 12:40:00,104.53,104.63,104.48,104.61,16300.0,61.2936,61.3522,61.2643,61.3405,16300.0
2011-01-24 12:50:00,104.64,104.64,104.38,104.51,31600.0,61.3581,61.3581,61.2056,61.2819,31600.0
2011-01-24 13:00:00,104.51,104.59,104.48,104.55,9600.0,61.2819,61.3288,61.2643,61.3053,9600.0
2011-01-24 13:10:00,104.57,104.59,104.54,104.57,8800.0,61.3171,61.3288,61.2995,61.3171,8800.0
2011-01-24 13:20:00,104.58,104.72,104.56,104.67,25700.0,61.3229,61.405,61.3112,61.3757,25700.0
2011-01-24 13:30:00,104.66,104.77,104.63,104.71,13800.0,61.3698,61.4343,61.3522,61.3991,13800.0
2011-01-24 13:40:00,104.68,104.75,104.63,104.7,10900.0,61.3816,61.4226,61.3522,61.3933,10900.0
2011-01-24 13:50:00,104.68,104.83,104.67,104.78,13100.0,61.3816,61.4695,61.3757,61.4402,13100.0
2011-01-24 14:00:00,104.78,104.87,104.75,104.79,8900.0,61.4402,61.493,61.4226,61.4461,8900.0
2011-01-24 14:10:00,104.81,105.08,104.8,105.0,21100.0,61.4578,61.6161,61.4519,61.5692,21100.0
2011-01-24 14:20:00,105.0,105.05,104.96,105.0,13300.0,61.5692,61.5985,61.5457,61.5692,13300.0
2011-01-24 14:30:00,105.01,105.09,104.95,104.99,9800.0,61.5751,61.622,61.5399,61.5633,9800.0
2011-01-24 14:40:00,104.97,105.0,104.89,105.0,14500.0,61.5516,61.5692,61.5047,61.5692,14500.0
2011-01-24 14:50:00,105.01,105.04,104.86,104.89,21600.0,61.5751,61.5927,61.4871,61.5047,21600.0
2011-01-24 15:00:00,104.88,104.98,104.83,104.88,15800.0,61.4988,61.5575,61.4695,61.4988,15800.0
2011-01-24 15:10:00,104.87,104.9,104.77,104.83,14100.0,61.493,61.5106,61.4343,61.4695,14100.0
2011-01-24 15:20:00,104.82,104.86,104.71,104.75,14600.0,61.4636,61.4871,61.3991,61.4226,14600.0
2011-01-24 15:30:00,104.74,104.91,104.72,104.9,19000.0,61.4167,61.5164,61.405,61.5106,19000.0
2011-01-24 15:40:00,104.91,105.0,104.84,104.92,30700.0,61.5164,61.5692,61.4754,61.5223,30700.0
2011-01-24 15:50:00,104.92,105.12,104.78,105.07,68200.0,61.5223,61.6396,61.4402,61.6102,68200.0
2011-01-25 09:30:00,104.66,105.0,104.55,104.8,9900.0,61.3698,61.5692,61.3053,61.4519,9900.0
2011-01-25 09:40:00,104.77,104.94,104.68,104.94,13900.0,61.4343,61.534,61.3816,61.534,13900.0
2011-01-25 09:50:00,104.93,105.12,104.93,105.06,7300.0,61.5281,61.6396,61.5281,61.6044,7300.0
2011-01-25 10:00:00,105.13,105.44,104.93,105.0,14100.0,61.6454,61.8272,61.5281,61.5692,14100.0
2011-01-25 10:10:00,105.07,105.13,104.78,104.88,4500.0,61.6102,61.6454,61.4402,61.4988,4500.0
2011-01-25 10:20:00,104.85,105.05,104.77,104.94,6800.0,61.4812,61.5985,61.4343,61.534,6800.0
2011-01-25 10:30:00,104.98,105.12,104.96,105.01,7500.0,61.5575,61.6396,61.5457,61.5751,7500.0
2011-01-25 10:40:00,104.99,105.2,104.99,105.08,11100.0,61.5633,61.6865,61.5633,61.6161,11100.0
2011-01-25 10:50:00,105.07,105.33,105.05,105.29,8100.0,61.6102,61.7627,61.5985,61.7392,8100.0
2011-01-25 11:00:00,105.28,105.31,105.15,105.22,12300.0,61.7334,61.751,61.6572,61.6982,12300.0
2011-01-25 11:10:00,105.22,105.27,104.95,105.02,14600.0,61.6982,61.7275,61.5399,61.5809,14600.0
2011-01-25 11:20:00,104.97,105.04,104.89,104.98,6300.0,61.5516,61.5927,61.5047,61.5575,6300.0
2011-01-25 11:30:00,104.94,105.1,104.9,105.1,4700.0,61.534,61.6278,61.5106,61.6278,4700.0
2011-01-25 11:40:00,105.12,105.4,105.05,105.33,9900.0,61.6396,61.8037,61.5985,61.7627,9900.0
2011-01-25 11:50:00,105.31,105.56,105.31,105.55,6300.0,61.751,61.8976,61.751,61.8917,6300.0
2011-01-25 12:00:00,105.58,105.61,105.54,105.61,6400.0,61.9093,61.9269,61.8858,61.9269,6400.0
2011-01-25 12:10:00,105.61,105.79,105.61,105.78,8400.0,61.9269,62.0324,61.9269,62.0266,8400.0
2011-01-25 12:20:00,105.79,105.95,105.73,105.87,6800.0,62.0324,62.1263,61.9972,62.0793,6800.0
2011-01-25 12:30:00,105.88,105.97,105.82,105.82,5000.0,62.0852,62.138,62.05,62.05,5000.0
2011-01-25 12:40:00,105.88,105.97,105.81,105.94,5600.0,62.0852,62.138,62.0442,62.1204,5600.0
2011-01-25 12:50:00,105.94,105.98,105.81,105.87,3100.0,62.1204,62.1438,62.0442,62.0793,3100.0
2011-01-25 13:00:00,105.84,105.86,105.73,105.73,4200.0,62.0617,62.0735,61.9972,61.9972,4200.0
2011-01-25 13:10:00,105.72,105.85,105.72,105.76,5400.0,61.9914,62.0676,61.9914,62.0148,5400.0
2011-01-25 13:20:00,105.78,105.98,105.69,105.94,35600.0,62.0266,62.1438,61.9738,62.1204,35600.0
2011-01-25 13:30:00,105.91,105.95,105.81,105.95,1900.0,62.1028,62.1263,62.0442,62.1263,1900.0
2011-01-25 13:40:00,105.95,106.19,105.93,106.19,6900.0,62.1263,62.267,62.1145,62.267,6900.0
2011-01-25 13:50:00,106.19,106.22,106.11,106.21,4100.0,62.267,62.2846,62.2201,62.2787,4100.0
2011-01-25 14:00:00,106.18,106.18,105.95,106.05,8900.0,62.2611,62.2611,62.1263,62.1849,8900.0
2011-01-25 14:10:00,106.04,106.04,105.59,105.62,8200.0,62.179,62.179,61.9152,61.9327,8200.0
2011-01-25 14:20:00,105.62,105.76,105.53,105.64,10500.0,61.9327,62.0148,61.88,61.9445,10500.0
2011-01-25 14:30:00,105.62,105.79,105.56,105.75,12900.0,61.9327,62.0324,61.8976,62.009,12900.0
2011-01-25 14:40:00,105.77,105.89,105.73,105.77,23600.0,62.0207,62.0911,61.9972,62.0207,23600.0
2011-01-25 14:50:00,105.77,106.07,105.76,106.07,32600.0,62.0207,62.1966,62.0148,62.1966,32600.0
2011-01-25 15:00:00,106.06,106.36,106.04,106.33,28600.0,62.1908,62.3667,62.179,62.3491,28600.0
2011-01-25 15:10:00,106.38,106.55,106.3,106.48,27900.0,62.3784,62.4781,62.3315,62.437,27900.0
2011-01-25 15:20:00,106.5,106.62,106.47,106.56,16300.0,62.4488,62.5191,62.4312,62.4839,16300.0
2011-01-25 15:30:00,106.57,106.58,106.26,106.3,28100.0,62.4898,62.4957,62.308,62.3315,28100.0
2011-01-25 15:40:00,106.3,106.63,106.26,106.53,50900.0,62.3315,62.525,62.308,62.4663,50900.0
2011-01-25 15:50:00,106.55,106.74,106.45,106.65,58600.0,62.4781,62.5895,62.4194,62.5367,58600.0
2011-01-26 09:30:00,107.01,107.09,106.36,106.51,20400.0,62.7478,62.7947,62.3667,62.4546,20400.0
2011-01-26 09:40:00,106.5,106.5,106.2,106.32,8600.0,62.4488,62.4488,62.2728,62.3432,8600.0
2011-01-26 09:50:00,106.37,106.58,106.3,106.45,10300.0,62.3725,62.4957,62.3315,62.4194,10300.0
2011-01-26 10:00:00,106.51,106.86,106.47,106.82,17300.0,62.4546,62.6599,62.4312,62.6364,17300.0
2011-01-26 10:10:00,106.86,107.26,106.73,107.26,23100.0,62.6599,62.8944,62.5836,62.8944,23100.0
2011-01-26 10:20:00,107.25,107.42,107.18,107.42,11400.0,62.8885,62.9882,62.8475,62.9882,11400.0
2011-01-26 10:30:00,107.35,107.42,107.22,107.34,32000.0,62.9472,62.9882,62.8709,62.9413,32000.0
2011-01-26 10:40:00,107.34,107.64,107.24,107.5,15500.0,62.9413,63.1172,62.8827,63.0351,15500.0
2011-01-26 10:50:00,107.5,107.65,107.48,107.62,20400.0,63.0351,63.1231,63.0234,63.1055,20400.0
2011-01-26 11:00:00,107.58,107.67,107.4,107.44,19500.0,63.082,63.1348,62.9765,62.9999,19500.0
2011-01-26 11:10:00,107.54,107.56,107.38,107.43,13000.0,63.0586,63.0703,62.9648,62.9941,13000.0
2011-01-26 11:20:00,107.4,107.5,107.26,107.34,19100.0,62.9765,63.0351,62.8944,62.9413,19100.0
2011-01-26 11:30:00,107.34,107.5,107.3,107.3,10200.0,62.9413,63.0351,62.9179,62.9179,10200.0
2011-01-26 11:40:00,107.29,107.46,107.28,107.44,7200.0,62.912,63.0117,62.9061,62.9999,7200.0
2011-01-26 11:50:00,107.48,107.48,107.29,107.29,6300.0,63.0234,63.0234,62.912,62.912,6300.0
2011-01-26 12:00:00,107.29,107.42,107.22,107.34,11000.0,62.912,62.9882,62.8709,62.9413,11000.0
2011-01-26 12:10:00,107.37,107.4,107.19,107.19,6500.0,62.9589,62.9765,62.8534,62.8534,6500.0
2011-01-26 12:20:00,107.19,107.23,107.15,107.19,13800.0,62.8534,62.8768,62.8299,62.8534,13800.0
2011-01-26 12:30:00,107.2,107.28,107.18,107.2,11000.0,62.8592,62.9061,62.8475,62.8592,11000.0
2011-01-26 12:40:00,107.2,107.33,107.2,107.3,6400.0,62.8592,62.9354,62.8592,62.9179,6400.0
2011-01-26 12:50:00,107.29,107.35,107.29,107.31,4000.0,62.912,62.9472,62.912,62.9237,4000.0
2011-01-26 13:00:00,107.31,107.36,107.14,107.33,17500.0,62.9237,62.953,62.824,62.9354,17500.0
2011-01-26 13:10:00,107.32,107.36,107.13,107.34,38200.0,62.9296,62.953,62.8182,62.9413,38200.0
2011-01-26 13:20:00,107.35,107.38,107.25,107.28,6600.0,62.9472,62.9648,62.8885,62.9061,6600.0
2011-01-26 13:30:00,107.27,107.28,107.07,107.17,7700.0,62.9003,62.9061,62.783,62.8416,7700.0
2011-01-26 13:40:00,107.14,107.17,107.0,107.17,7700.0,62.824,62.8416,62.7419,62.8416,7700.0
2011-01-26 13:50:00,107.15,107.19,107.1,107.15,5400.0,62.8299,62.8534,62.8006,62.8299,5400.0
2011-01-26 14:00:00,107.13,107.14,106.94,106.94,7100.0,62.8182,62.824,62.7068,62.7068,7100.0
2011-01-26 14:10:00,106.98,107.09,106.83,106.96,23700.0,62.7302,62.7947,62.6423,62.7185,23700.0
2011-01-26 14:20:00,106.93,106.95,106.69,106.81,11000.0,62.7009,62.7126,62.5602,62.6305,11000.0
2011-01-26 14:30:00,106.76,106.92,106.7,106.85,12100.0,62.6012,62.695,62.566,62.654,12100.0
2011-01-26 14:40:00,106.88,106.98,106.78,106.81,23100.0,62.6716,62.7302,62.6129,62.6305,23100.0
2011-01-26 14:50:00,106.85,106.96,106.78,106.92,11300.0,62.654,62.7185,62.6129,62.695,11300.0
2011-01-26 15:00:00,106.9,106.96,106.78,106.95,10700.0,62.6833,62.7185,62.6129,62.7126,10700.0
2011-01-26 15:10:00,106.96,107.08,106.88,106.91,9300.0,62.7185,62.7889,62.6716,62.6892,9300.0
2011-01-26 15:20:00,106.92,107.0,106.89,106.95,10000.0,62.695,62.7419,62.6774,62.7126,10000.0
2011-01-26 15:30:00,106.95,106.95,106.84,106.86,17200.0,62.7126,62.7126,62.6481,62.6599,17200.0
2011-01-26 15:40:00,106.85,107.15,106.79,107.15,27200.0,62.654,62.8299,62.6188,62.8299,27200.0
2011-01-26 15:50:00,107.14,107.14,106.95,106.95,55300.0,62.824,62.824,62.7126,62.7126,55300.0
2011-01-27 09:30:00,107.43,107.68,107.0,107.56,20100.0,62.9941,63.1407,62.7419,63.0703,20100.0
2011-01-27 09:40:00,107.53,108.0,107.52,107.98,25000.0,63.0527,63.3283,63.0469,63.3166,25000.0
2011-01-27 09:50:00,107.98,108.31,107.92,108.27,23500.0,63.3166,63.5101,63.2814,63.4866,23500.0
2011-01-27 10:00:00,108.31,108.61,108.31,108.55,15700.0,63.5101,63.686,63.5101,63.6508,15700.0
2011-01-27 10:10:00,108.53,108.66,108.49,108.6,17600.0,63.6391,63.7153,63.6156,63.6801,17600.0
2011-01-27 10:20:00,108.6,108.61,108.34,108.42,18900.0,63.6801,63.686,63.5277,63.5746,18900.0
2011-01-27 10:30:00,108.42,108.61,108.39,108.59,18700.0,63.5746,63.686,63.557,63.6743,18700.0
2011-01-27 10:40:00,108.56,108.57,108.13,108.3,17000.0,63.6567,63.6625,63.4045,63.5042,17000.0
2011-01-27 10:50:00,108.34,108.34,108.06,108.15,9600.0,63.5277,63.5277,63.3635,63.4163,9600.0
2011-01-27 11:00:00,108.12,108.14,107.93,108.02,11700.0,63.3987,63.4104,63.2873,63.34,11700.0
2011-01-27 11:10:00,108.06,108.14,107.91,108.04,33600.0,63.3635,63.4104,63.2755,63.3518,33600.0
2011-01-27 11:20:00,108.02,108.03,107.75,107.79,12700.0,63.34,63.3459,63.1817,63.2052,12700.0
2011-01-27 11:30:00,107.81,107.92,107.73,107.9,14900.0,63.2169,63.2814,63.17,63.2697,14900.0
2011-01-27 11:40:00,107.9,108.0,107.84,107.94,8800.0,63.2697,63.3283,63.2345,63.2931,8800.0
2011-01-27 11:50:00,107.96,108.08,107.94,107.99,8600.0,63.3049,63.3752,63.2931,63.3225,8600.0
2011-01-27 12:00:00,107.98,108.07,107.96,108.07,3900.0,63.3166,63.3694,63.3049,63.3694,3900.0
2011-01-27 12:10:00,108.08,108.11,107.96,108.04,8300.0,63.3752,63.3928,63.3049,63.3518,8300.0
2011-01-27 12:20:00,108.02,108.04,107.96,108.01,5600.0,63.34,63.3518,63.3049,63.3342,5600.0
2011-01-27 12:30:00,108.01,108.05,107.99,108.01,3900.0,63.3342,63.3576,63.3225,63.3342,3900.0
2011-01-27 12:40:00,108.01,108.06,107.9,107.9,13900.0,63.3342,63.3635,63.2697,63.2697,13900.0
2011-01-27 12:50:00,107.92,108.08,107.92,108.07,14600.0,63.2814,63.3752,63.2814,63.3694,14600.0
2011-01-27 13:00:00,108.07,108.07,107.96,108.01,4800.0,63.3694,63.3694,63.3049,63.3342,4800.0
2011-01-27 13:10:00,108.01,108.17,107.99,108.17,14500.0,63.3342,63.428,63.3225,63.428,14500.0
2011-01-27 13:20:00,108.12,108.14,108.07,108.12,2300.0,63.3987,63.4104,63.3694,63.3987,2300.0
2011-01-27 13:30:00,108.09,108.12,108.05,108.07,13200.0,63.3811,63.3987,63.3576,63.3694,13200.0
2011-01-27 13:40:00,108.06,108.09,108.01,108.09,4100.0,63.3635,63.3811,63.3342,63.3811,4100.0
2011-01-27 13:50:00,108.07,108.24,108.07,108.24,15000.0,63.3694,63.469,63.3694,63.469,15000.0
2011-01-27 14:00:00,108.22,108.25,108.17,108.22,14100.0,63.4573,63.4749,63.428,63.4573,14100.0
2011-01-27 14:10:00,108.23,108.25,108.19,108.24,15500.0,63.4632,63.4749,63.4397,63.469,15500.0
2011-01-27 14:20:00,108.23,108.36,108.23,108.26,26600.0,63.4632,63.5394,63.4632,63.4808,26600.0
2011-01-27 14:30:00,108.25,108.4,108.25,108.38,16300.0,63.4749,63.5629,63.4749,63.5511,16300.0
2011-01-27 14:40:00,108.38,108.5,108.38,108.42,19900.0,63.5511,63.6215,63.5511,63.5746,19900.0
2011-01-27 14:50:00,108.41,108.48,108.35,108.43,22700.0,63.5687,63.6098,63.5335,63.5805,22700.0
2011-01-27 15:00:00,108.42,108.46,108.2,108.3,30200.0,63.5746,63.598,63.4456,63.5042,30200.0
2011-01-27 15:10:00,108.33,108.47,108.33,108.4,18900.0,63.5218,63.6039,63.5218,63.5629,18900.0
2011-01-27 15:20:00,108.37,108.5,108.37,108.48,13700.0,63.5453,63.6215,63.5453,63.6098,13700.0
2011-01-27 15:30:00,108.47,108.61,108.38,108.61,23000.0,63.6039,63.686,63.5511,63.686,23000.0
2011-01-27 15:40:00,108.64,108.81,108.58,108.76,39000.0,63.7036,63.8033,63.6684,63.774,39000.0
2011-01-27 15:50:00,108.75,108.77,108.46,108.54,89500.0,63.7681,63.7798,63.598,63.645,89500.0
2011-01-28 09:30:00,108.63,108.88,108.23,108.56,17500.0,63.6977,63.8443,63.4632,63.6567,17500.0
2011-01-28 09:40:00,108.6,108.64,108.47,108.56,15300.0,63.6801,63.7036,63.6039,63.6567,15300.0
2011-01-28 09:50:00,108.57,108.78,108.51,108.53,22100.0,63.6625,63.7857,63.6274,63.6391,22100.0
2011-01-28 10:00:00,108.52,108.55,108.1,108.25,25100.0,63.6332,63.6508,63.387,63.4749,25100.0
2011-01-28 10:10:00,108.23,108.4,108.22,108.36,14400.0,63.4632,63.5629,63.4573,63.5394,14400.0
2011-01-28 10:20:00,108.36,108.36,108.05,108.07,45900.0,63.5394,63.5394,63.3576,63.3694,45900.0
2011-01-28 10:30:00,108.04,108.08,107.96,108.08,24900.0,63.3518,63.3752,63.3049,63.3752,24900.0
2011-01-28 10:40:00,108.07,108.13,107.95,108.08,16200.0,63.3694,63.4045,63.299,63.3752,16200.0
2011-01-28 10:50:00,108.13,108.14,107.91,107.98,12400.0,63.4045,63.4104,63.2755,63.3166,12400.0
2011-01-28 11:00:00,107.94,107.96,107.48,107.5,22000.0,63.2931,63.3049,63.0234,63.0351,22000.0
2011-01-28 11:10:00,107.53,107.62,107.44,107.58,16500.0,63.0527,63.1055,62.9999,63.082,16500.0
2011-01-28 11:20:00,107.64,107.74,107.4,107.45,9700.0,63.1172,63.1759,62.9765,63.0058,9700.0
2011-01-28 11:30:00,107.44,107.44,107.04,107.17,4400.0,62.9999,62.9999,62.7654,62.8416,4400.0
2011-01-28 11:40:00,107.24,107.29,107.06,107.06,4000.0,62.8827,62.912,62.7771,62.7771,4000.0
2011-01-28 11:50:00,107.04,107.08,106.78,106.86,12000.0,62.7654,62.7889,62.6129,62.6599,12000.0
2011-01-28 12:00:00,106.9,106.92,106.69,106.92,7800.0,62.6833,62.695,62.5602,62.695,7800.0
2011-01-28 12:10:00,106.96,107.25,106.96,107.21,4300.0,62.7185,62.8885,62.7185,62.8651,4300.0
2011-01-28 12:20:00,107.2,107.22,106.93,106.93,5800.0,62.8592,62.8709,62.7009,62.7009,5800.0
2011-01-28 12:30:00,106.89,107.01,106.82,107.01,6800.0,62.6774,62.7478,62.6364,62.7478,6800.0
2011-01-28 12:40:00,107.11,107.41,107.06,107.35,12400.0,62.8064,62.9824,62.7771,62.9472,12400.0
2011-01-28 12:50:00,107.37,107.45,107.29,107.43,10500.0,62.9589,63.0058,62.912,62.9941,10500.0
2011-01-28 13:00:00,107.45,107.45,107.11,107.17,5400.0,63.0058,63.0058,62.8064,62.8416,5400.0
2011-01-28 13:10:00,107.18,107.49,107.12,107.39,9900.0,62.8475,63.0293,62.8123,62.9706,9900.0
2011-01-28 13:20:00,107.42,107.45,107.08,107.11,11300.0,62.9882,63.0058,62.7889,62.8064,11300.0
2011-01-28 13:30:00,107.15,107.22,106.86,106.88,11200.0,62.8299,62.8709,62.6599,62.6716,11200.0
2011-01-28 13:40:00,106.88,107.06,106.85,106.94,8600.0,62.6716,62.7771,62.654,62.7068,8600.0
2011-01-28 13:50:00,106.9,107.07,106.84,107.03,3900.0,62.6833,62.783,62.6481,62.7595,3900.0
2011-01-28 14:00:00,107.0,107.07,106.71,106.74,8000.0,62.7419,62.783,62.5719,62.5895,8000.0
2011-01-28 14:10:00,106.77,106.89,106.7,106.84,7400.0,62.6071,62.6774,62.566,62.6481,7400.0
2011-01-28 14:20:00,106.79,106.85,106.73,106.73,6800.0,62.6188,62.654,62.5836,62.5836,6800.0
2011-01-28 14:30:00,106.76,106.98,106.74,106.85,14600.0,62.6012,62.7302,62.5895,62.654,14600.0
2011-01-28 14:40:00,106.88,107.16,106.87,107.13,8600.0,62.6716,62.8358,62.6657,62.8182,8600.0
2011-01-28 14:50:00,107.15,107.23,106.86,107.08,12000.0,62.8299,62.8768,62.6599,62.7889,12000.0
2011-01-28 15:00:00,107.02,107.11,106.86,106.9,10100.0,62.7537,62.8064,62.6599,62.6833,10100.0
2011-01-28 15:10:00,106.91,107.02,106.77,106.96,40300.0,62.6892,62.7537,62.6071,62.7185,40300.0
2011-01-28 15:20:00,106.97,107.0,106.43,106.51,43500.0,62.7244,62.7419,62.4077,62.4546,43500.0
2011-01-28 15:30:00,106.51,106.57,106.39,106.56,20300.0,62.4546,62.4898,62.3843,62.4839,20300.0
2011-01-28 15:40:00,106.51,106.67,106.35,106.59,40900.0,62.4546,62.5484,62.3608,62.5015,40900.0
2011-01-28 15:50:00,106.58,106.67,106.42,106.49,138500.0,62.4957,62.5484,62.4018,62.4429,138500.0
2011-01-31 09:30:00,106.78,107.86,106.63,107.78,48300.0,62.6129,63.2462,62.525,63.1993,48300.0
2011-01-31 09:40:00,107.8,108.12,107.78,107.78,21600.0,63.211,63.3987,63.1993,63.1993,21600.0
2011-01-31 09:50:00,107.81,108.21,107.77,107.94,18500.0,63.2169,63.4515,63.1935,63.2931,18500.0
2011-01-31 10:00:00,107.96,108.41,107.9,108.34,20600.0,63.3049,63.5687,63.2697,63.5277,20600.0
2011-01-31 10:10:00,108.33,108.37,107.92,108.04,10500.0,63.5218,63.5453,63.2814,63.3518,10500.0
2011-01-31 10:20:00,108.06,108.38,108.02,108.33,5600.0,63.3635,63.5511,63.34,63.5218,5600.0
2011-01-31 10:30:00,108.34,108.55,108.25,108.5,11300.0,63.5277,63.6508,63.4749,63.6215,11300.0
2011-01-31 10:40:00,108.5,108.67,108.5,108.54,7300.0,63.6215,63.7212,63.6215,63.645,7300.0
2011-01-31 10:50:00,108.52,108.53,108.42,108.49,4900.0,63.6332,63.6391,63.5746,63.6156,4900.0
2011-01-31 11:00:00,108.5,108.55,108.42,108.5,9600.0,63.6215,63.6508,63.5746,63.6215,9600.0
2011-01-31 11:10:00,108.51,108.55,108.46,108.5,8600.0,63.6274,63.6508,63.598,63.6215,8600.0
2011-01-31 11:20:00,108.51,108.76,108.5,108.59,12300.0,63.6274,63.774,63.6215,63.6743,12300.0
2011-01-31 11:30:00,108.6,108.67,108.51,108.57,5100.0,63.6801,63.7212,63.6274,63.6625,5100.0
2011-01-31 11:40:00,108.61,108.64,108.51,108.57,2400.0,63.686,63.7036,63.6274,63.6625,2400.0
2011-01-31 11:50:00,108.53,108.53,108.43,108.48,3400.0,63.6391,63.6391,63.5805,63.6098,3400.0
2011-01-31 12:00:00,108.5,108.56,108.48,108.51,13000.0,63.6215,63.6567,63.6098,63.6274,13000.0
2011-01-31 12:10:00,108.53,108.68,108.53,108.66,5800.0,63.6391,63.727,63.6391,63.7153,5800.0
2011-01-31 12:20:00,108.68,108.8,108.62,108.76,7800.0,63.727,63.7974,63.6919,63.774,7800.0
2011-01-31 12:30:00,108.78,108.81,108.6,108.65,3800.0,63.7857,63.8033,63.6801,63.7095,3800.0
2011-01-31 12:40:00,108.68,108.68,108.5,108.59,3600.0,63.727,63.727,63.6215,63.6743,3600.0
2011-01-31 12:50:00,108.54,108.72,108.54,108.63,5700.0,63.645,63.7505,63.645,63.6977,5700.0
2011-01-31 13:00:00,108.62,108.7,108.52,108.58,16300.0,63.6919,63.7388,63.6332,63.6684,16300.0
2011-01-31 13:10:00,108.55,108.62,108.49,108.54,3800.0,63.6508,63.6919,63.6156,63.645,3800.0
2011-01-31 13:20:00,108.54,108.61,108.51,108.56,9300.0,63.645,63.686,63.6274,63.6567,9300.0
2011-01-31 13:30:00,108.57,108.57,108.41,108.46,20500.0,63.6625,63.6625,63.5687,63.598,20500.0
2011-01-31 13:40:00,108.45,108.6,108.39,108.55,8000.0,63.5922,63.6801,63.557,63.6508,8000.0
2011-01-31 13:50:00,108.6,108.82,108.51,108.53,10500.0,63.6801,63.8091,63.6274,63.6391,10500.0
2011-01-31 14:00:00,108.54,108.7,108.47,108.61,16300.0,63.645,63.7388,63.6039,63.686,16300.0
2011-01-31 14:10:00,108.56,108.6,108.4,108.4,6300.0,63.6567,63.6801,63.5629,63.5629,6300.0
2011-01-31 14:20:00,108.39,108.46,108.28,108.28,4200.0,63.557,63.598,63.4925,63.4925,4200.0
2011-01-31 14:30:00,108.25,108.35,108.18,108.25,7100.0,63.4749,63.5335,63.4339,63.4749,7100.0
2011-01-31 14:40:00,108.25,108.25,108.06,108.13,9100.0,63.4749,63.4749,63.3635,63.4045,9100.0
2011-01-31 14:50:00,108.1,108.27,108.04,108.19,16700.0,63.387,63.4866,63.3518,63.4397,16700.0
2011-01-31 15:00:00,108.2,108.32,108.17,108.23,15800.0,63.4456,63.516,63.428,63.4632,15800.0
2011-01-31 15:10:00,108.25,108.51,108.23,108.49,23800.0,63.4749,63.6274,63.4632,63.6156,23800.0
2011-01-31 15:20:00,108.5,108.59,108.4,108.55,22000.0,63.6215,63.6743,63.5629,63.6508,22000.0
2011-01-31 15:30:00,108.54,108.79,108.46,108.76,33800.0,63.645,63.7916,63.598,63.774,33800.0
2011-01-31 15:40:00,108.77,108.88,108.68,108.8,63900.0,63.7798,63.8443,63.727,63.7974,63900.0
2011-01-31 15:50:00,108.8,109.03,108.74,108.9,111000.0,63.7974,63.9323,63.7622,63.8561,111000.0
2011-02-01 09:30:00,109.52,109.89,109.04,109.2,27900.0,64.2196,64.4366,63.9381,64.032,27900.0
2011-02-01 09:40:00,109.16,109.24,108.81,108.89,18100.0,64.0085,64.0554,63.8033,63.8502,18100.0
2011-02-01 09:50:00,108.9,109.1,108.72,108.75,13300.0,63.8561,63.9733,63.7505,63.7681,13300.0
2011-02-01 10:00:00,108.76,108.9,108.2,108.29,27300.0,63.774,63.8561,63.4456,63.4984,27300.0
2011-02-01 10:10:00,108.3,108.42,108.22,108.37,7400.0,63.5042,63.5746,63.4573,63.5453,7400.0
2011-02-01 10:20:00,108.41,108.58,108.34,108.47,12800.0,63.5687,63.6684,63.5277,63.6039,12800.0
2011-02-01 10:30:00,108.47,108.5,108.34,108.44,11200.0,63.6039,63.6215,63.5277,63.5863,11200.0
2011-02-01 10:40:00,108.42,108.49,108.35,108.43,14100.0,63.5746,63.6156,63.5335,63.5805,14100.0
2011-02-01 10:50:00,108.41,108.57,108.39,108.46,11500.0,63.5687,63.6625,63.557,63.598,11500.0
2011-02-01 11:00:00,108.46,108.48,108.36,108.39,19300.0,63.598,63.6098,63.5394,63.557,19300.0
2011-02-01 11:10:00,108.37,108.37,108.13,108.2,16600.0,63.5453,63.5453,63.4045,63.4456,16600.0
2011-02-01 11:20:00,108.18,108.27,108.15,108.21,10500.0,63.4339,63.4866,63.4163,63.4515,10500.0
2011-02-01 11:30:00,108.25,108.33,108.18,108.27,13400.0,63.4749,63.5218,63.4339,63.4866,13400.0
2011-02-01 11:40:00,108.26,108.46,108.24,108.31,18800.0,63.4808,63.598,63.469,63.5101,18800.0
2011-02-01 11:50:00,108.34,108.45,108.31,108.36,12800.0,63.5277,63.5922,63.5101,63.5394,12800.0
2011-02-01 12:00:00,108.37,108.52,108.37,108.52,5900.0,63.5453,63.6332,63.5453,63.6332,5900.0
2011-02-01 12:10:00,108.52,108.69,108.48,108.56,13800.0,63.6332,63.7329,63.6098,63.6567,13800.0
2011-02-01 12:20:00,108.57,108.63,108.17,108.17,16200.0,63.6625,63.6977,63.428,63.428,16200.0
2011-02-01 12:30:00,108.24,108.38,108.19,108.3,9200.0,63.469,63.5511,63.4397,63.5042,9200.0
2011-02-01 12:40:00,108.28,108.39,108.28,108.29,6400.0,63.4925,63.557,63.4925,63.4984,6400.0
2011-02-01 12:50:00,108.33,108.63,108.31,108.63,8600.0,63.5218,63.6977,63.5101,63.6977,8600.0
2011-02-01 13:00:00,108.65,108.79,108.6,108.61,5800.0,63.7095,63.7916,63.6801,63.686,5800.0
2011-02-01 13:10:00,108.62,108.72,108.56,108.71,14900.0,63.6919,63.7505,63.6567,63.7446,14900.0
2011-02-01 13:20:00,108.7,108.79,108.69,108.7,7000.0,63.7388,63.7916,63.7329,63.7388,7000.0
2011-02-01 13:30:00,108.7,108.72,108.62,108.68,8800.0,63.7388,63.7505,63.6919,63.727,8800.0
2011-02-01 13:40:00,108.68,108.75,108.54,108.7,13800.0,63.727,63.7681,63.645,63.7388,13800.0
2011-02-01 13:50:00,108.69,108.83,108.66,108.8,9800.0,63.7329,63.815,63.7153,63.7974,9800.0
2011-02-01 14:00:00,108.81,108.91,108.8,108.81,19400.0,63.8033,63.8619,63.7974,63.8033,19400.0
2011-02-01 14:10:00,108.82,108.94,108.82,108.94,6300.0,63.8091,63.8795,63.8091,63.8795,6300.0
2011-02-01 14:20:00,108.94,108.99,108.77,108.77,11900.0,63.8795,63.9088,63.7798,63.7798,11900.0
2011-02-01 14:30:00,108.79,108.84,108.73,108.75,11700.0,63.7916,63.8209,63.7564,63.7681,11700.0
2011-02-01 14:40:00,108.8,108.83,108.59,108.59,13100.0,63.7974,63.815,63.6743,63.6743,13100.0
2011-02-01 14:50:00,108.59,108.81,108.51,108.77,19200.0,63.6743,63.8033,63.6274,63.7798,19200.0
2011-02-01 15:00:00,108.81,108.88,108.71,108.79,21800.0,63.8033,63.8443,63.7446,63.7916,21800.0
2011-02-01 15:10:00,108.8,108.83,108.77,108.79,17100.0,63.7974,63.815,63.7798,63.7916,17100.0
2011-02-01 15:20:00,108.79,108.82,108.71,108.71,20700.0,63.7916,63.8091,63.7446,63.7446,20700.0
2011-02-01 15:30:00,108.72,108.73,108.58,108.65,24000.0,63.7505,63.7564,63.6684,63.7095,24000.0
2011-02-01 15:40:00,108.67,108.91,108.56,108.83,47100.0,63.7212,63.8619,63.6567,63.815,47100.0
2011-02-01 15:50:00,108.81,108.93,108.74,108.83,121000.0,63.8033,63.8736,63.7622,63.815,121000.0
2011-02-02 09:30:00,108.24,108.8,108.24,108.32,30200.0,63.469,63.7974,63.469,63.516,30200.0
2011-02-02 09:40:00,108.38,108.75,108.31,108.67,14000.0,63.5511,63.7681,63.5101,63.7212,14000.0
2011-02-02 09:50:00,108.68,109.26,108.62,109.15,11800.0,63.727,64.0671,63.6919,64.0026,11800.0
2011-02-02 10:00:00,109.18,109.21,108.7,108.73,13300.0,64.0202,64.0378,63.7388,63.7564,13300.0
2011-02-02 10:10:00,108.74,108.94,108.66,108.92,16100.0,63.7622,63.8795,63.7153,63.8678,16100.0
2011-02-02 10:20:00,108.92,109.1,108.86,108.91,11000.0,63.8678,63.9733,63.8326,63.8619,11000.0
2011-02-02 10:30:00,108.93,109.09,108.79,108.79,6500.0,63.8736,63.9675,63.7916,63.7916,6500.0
2011-02-02 10:40:00,108.78,108.85,108.68,108.8,15100.0,63.7857,63.8267,63.727,63.7974,15100.0
2011-02-02 10:50:00,108.8,108.98,108.8,108.91,8900.0,63.7974,63.903,63.7974,63.8619,8900.0
2011-02-02 11:00:00,108.93,108.93,108.73,108.85,15900.0,63.8736,63.8736,63.7564,63.8267,15900.0
2011-02-02 11:10:00,108.81,108.91,108.79,108.79,13100.0,63.8033,63.8619,63.7916,63.7916,13100.0
2011-02-02 11:20:00,108.78,108.87,108.72,108.77,8500.0,63.7857,63.8385,63.7505,63.7798,8500.0
2011-02-02 11:30:00,108.79,108.93,108.76,108.84,20400.0,63.7916,63.8736,63.774,63.8209,20400.0
2011-02-02 11:40:00,108.86,108.88,108.78,108.82,4600.0,63.8326,63.8443,63.7857,63.8091,4600.0
2011-02-02 11:50:00,108.81,108.99,108.75,108.98,24300.0,63.8033,63.9088,63.7681,63.903,24300.0
2011-02-02 12:00:00,108.98,109.1,108.93,109.08,9800.0,63.903,63.9733,63.8736,63.9616,9800.0
2011-02-02 12:10:00,109.06,109.09,108.9,108.9,16500.0,63.9499,63.9675,63.8561,63.8561,16500.0
2011-02-02 12:20:00,108.89,108.9,108.63,108.63,8500.0,63.8502,63.8561,63.6977,63.6977,8500.0
2011-02-02 12:30:00,108.63,108.73,108.58,108.71,135400.0,63.6977,63.7564,63.6684,63.7446,135400.0
2011-02-02 12:40:00,108.69,108.86,108.62,108.86,13700.0,63.7329,63.8326,63.6919,63.8326,13700.0
2011-02-02 12:50:00,108.85,108.85,108.67,108.7,5900.0,63.8267,63.8267,63.7212,63.7388,5900.0
2011-02-02 13:00:00,108.67,108.71,108.65,108.65,4200.0,63.7212,63.7446,63.7095,63.7095,4200.0
2011-02-02 13:10:00,108.69,108.7,108.62,108.66,7900.0,63.7329,63.7388,63.6919,63.7153,7900.0
2011-02-02 13:20:00,108.67,108.72,108.63,108.71,10200.0,63.7212,63.7505,63.6977,63.7446,10200.0
2011-02-02 13:30:00,108.71,108.75,108.68,108.71,3900.0,63.7446,63.7681,63.727,63.7446,3900.0
2011-02-02 13:40:00,108.69,108.74,108.68,108.74,4100.0,63.7329,63.7622,63.727,63.7622,4100.0
2011-02-02 13:50:00,108.72,108.72,108.57,108.61,8100.0,63.7505,63.7505,63.6625,63.686,8100.0
2011-02-02 14:00:00,108.57,108.6,108.53,108.6,13500.0,63.6625,63.6801,63.6391,63.6801,13500.0
2011-02-02 14:10:00,108.6,108.67,108.57,108.63,14800.0,63.6801,63.7212,63.6625,63.6977,14800.0
2011-02-02 14:20:00,108.63,108.75,108.6,108.74,14400.0,63.6977,63.7681,63.6801,63.7622,14400.0
2011-02-02 14:30:00,108.73,108.92,108.73,108.86,12600.0,63.7564,63.8678,63.7564,63.8326,12600.0
2011-02-02 14:40:00,108.83,108.88,108.8,108.88,26600.0,63.815,63.8443,63.7974,63.8443,26600.0
2011-02-02 14:50:00,108.89,109.16,108.89,109.15,12200.0,63.8502,64.0085,63.8502,64.0026,12200.0
2011-02-02 15:00:00,109.13,109.14,109.05,109.1,10600.0,63.9909,63.9968,63.944,63.9733,10600.0
2011-02-02 15:10:00,109.1,109.1,108.91,109.07,15600.0,63.9733,63.9733,63.8619,63.9557,15600.0
2011-02-02 15:20:00,109.06,109.14,109.04,109.07,32900.0,63.9499,63.9968,63.9381,63.9557,32900.0
2011-02-02 15:30:00,109.07,109.08,108.96,109.05,17700.0,63.9557,63.9616,63.8912,63.944,17700.0
2011-02-02 15:40:00,109.02,109.12,108.98,109.05,20800.0,63.9264,63.9851,63.903,63.944,20800.0
2011-02-02 15:50:00,109.07,109.14,108.98,109.13,68600.0,63.9557,63.9968,63.903,63.9909,68600.0
2011-02-03 09:30:00,108.75,109.1,108.47,109.1,8000.0,63.7681,63.9733,63.6039,63.9733,8000.0
2011-02-03 09:40:00,109.19,109.25,108.98,109.0,18000.0,64.0261,64.0613,63.903,63.9147,18000.0
2011-02-03 09:50:00,109.0,109.33,108.93,109.27,19600.0,63.9147,64.1082,63.8736,64.073,19600.0
2011-02-03 10:00:00,109.38,109.4,108.9,108.91,9200.0,64.1375,64.1492,63.8561,63.8619,9200.0
2011-02-03 10:10:00,108.92,109.09,108.6,108.69,7700.0,63.8678,63.9675,63.6801,63.7329,7700.0
2011-02-03 10:20:00,108.69,108.84,108.6,108.76,14200.0,63.7329,63.8209,63.6801,63.774,14200.0
2011-02-03 10:30:00,108.81,108.93,108.64,108.9,15900.0,63.8033,63.8736,63.7036,63.8561,15900.0
2011-02-03 10:40:00,108.91,109.21,108.81,109.14,19300.0,63.8619,64.0378,63.8033,63.9968,19300.0
2011-02-03 10:50:00,109.11,109.11,108.94,109.04,4800.0,63.9792,63.9792,63.8795,63.9381,4800.0
2011-02-03 11:00:00,109.07,109.14,108.96,109.04,11200.0,63.9557,63.9968,63.8912,63.9381,11200.0
2011-02-03 11:10:00,108.99,109.18,108.99,109.13,6400.0,63.9088,64.0202,63.9088,63.9909,6400.0
2011-02-03 11:20:00,109.15,109.32,109.13,109.26,8300.0,64.0026,64.1023,63.9909,64.0671,8300.0
2011-02-03 11:30:00,109.25,109.46,109.23,109.44,10100.0,64.0613,64.1844,64.0496,64.1727,10100.0
2011-02-03 11:40:00,109.4,109.45,109.3,109.32,21800.0,64.1492,64.1786,64.0906,64.1023,21800.0
2011-02-03 11:50:00,109.3,109.5,109.3,109.46,24000.0,64.0906,64.2079,64.0906,64.1844,24000.0
2011-02-03 12:00:00,109.42,109.5,109.37,109.45,16900.0,64.161,64.2079,64.1316,64.1786,16900.0
2011-02-03 12:10:00,109.43,109.44,109.3,109.38,7700.0,64.1668,64.1727,64.0906,64.1375,7700.0
2011-02-03 12:20:00,109.38,109.38,109.29,109.38,4300.0,64.1375,64.1375,64.0847,64.1375,4300.0
2011-02-03 12:30:00,109.37,109.38,109.29,109.34,9200.0,64.1316,64.1375,64.0847,64.1141,9200.0
2011-02-03 12:40:00,109.36,109.45,109.27,109.35,17500.0,64.1258,64.1786,64.073,64.1199,17500.0
2011-02-03 12:50:00,109.35,109.44,109.31,109.41,17100.0,64.1199,64.1727,64.0965,64.1551,17100.0
2011-02-03 13:00:00,109.41,109.44,109.34,109.44,4000.0,64.1551,64.1727,64.1141,64.1727,4000.0
2011-02-03 13:10:00,109.43,109.48,109.36,109.36,3300.0,64.1668,64.1961,64.1258,64.1258,3300.0
2011-02-03 13:20:00,109.37,109.43,109.37,109.4,4900.0,64.1316,64.1668,64.1316,64.1492,4900.0
2011-02-03 13:30:00,109.39,109.39,109.3,109.35,12700.0,64.1434,64.1434,64.0906,64.1199,12700.0
2011-02-03 13:40:00,109.35,109.41,109.28,109.34,11100.0,64.1199,64.1551,64.0789,64.1141,11100.0
2011-02-03 13:50:00,109.35,109.39,109.28,109.39,16600.0,64.1199,64.1434,64.0789,64.1434,16600.0
2011-02-03 14:00:00,109.35,109.4,109.26,109.37,20600.0,64.1199,64.1492,64.0671,64.1316,20600.0
2011-02-03 14:10:00,109.37,109.42,109.32,109.38,19500.0,64.1316,64.161,64.1023,64.1375,19500.0
2011-02-03 14:20:00,109.4,109.43,109.23,109.23,17300.0,64.1492,64.1668,64.0496,64.0496,17300.0
2011-02-03 14:30:00,109.24,109.3,109.21,109.24,19400.0,64.0554,64.0906,64.0378,64.0554,19400.0
2011-02-03 14:40:00,109.24,109.36,109.21,109.35,12200.0,64.0554,64.1258,64.0378,64.1199,12200.0
2011-02-03 14:50:00,109.35,109.54,109.32,109.5,17900.0,64.1199,64.2313,64.1023,64.2079,17900.0
2011-02-03 15:00:00,109.52,109.73,109.51,109.68,15700.0,64.2196,64.3427,64.2137,64.3134,15700.0
2011-02-03 15:10:00,109.65,109.87,109.65,109.79,21500.0,64.2958,64.4248,64.2958,64.3779,21500.0
2011-02-03 15:20:00,109.81,109.89,109.74,109.78,11400.0,64.3897,64.4366,64.3486,64.3721,11400.0
2011-02-03 15:30:00,109.79,109.93,109.73,109.89,19100.0,64.3779,64.46,64.3427,64.4366,19100.0
2011-02-03 15:40:00,109.89,109.99,109.78,109.9,30700.0,64.4366,64.4952,64.3721,64.4424,30700.0
2011-02-03 15:50:00,109.88,110.01,109.78,109.81,77900.0,64.4307,64.5069,64.3721,64.3897,77900.0
2011-02-04 09:30:00,110.04,110.04,109.16,109.24,16400.0,64.5245,64.5245,64.0085,64.0554,16400.0
2011-02-04 09:40:00,109.23,109.32,109.01,109.19,8000.0,64.0496,64.1023,63.9206,64.0261,8000.0
2011-02-04 09:50:00,109.21,109.37,109.21,109.25,6400.0,64.0378,64.1316,64.0378,64.0613,6400.0
2011-02-04 10:00:00,109.25,109.27,108.97,109.05,48800.0,64.0613,64.073,63.8971,63.944,48800.0
2011-02-04 10:10:00,109.07,109.12,108.86,109.01,38700.0,63.9557,63.9851,63.8326,63.9206,38700.0
2011-02-04 10:20:00,109.01,109.09,108.96,108.97,19000.0,63.9206,63.9675,63.8912,63.8971,19000.0
2011-02-04 10:30:00,109.0,109.12,108.97,109.02,34800.0,63.9147,63.9851,63.8971,63.9264,34800.0
2011-02-04 10:40:00,108.98,109.03,108.84,108.95,25600.0,63.903,63.9323,63.8209,63.8854,25600.0
2011-02-04 10:50:00,108.95,108.96,108.75,108.85,36300.0,63.8854,63.8912,63.7681,63.8267,36300.0
2011-02-04 11:00:00,108.85,109.0,108.78,108.98,30600.0,63.8267,63.9147,63.7857,63.903,30600.0
2011-02-04 11:10:00,108.99,109.02,108.84,108.91,31600.0,63.9088,63.9264,63.8209,63.8619,31600.0
2011-02-04 11:20:00,108.97,109.04,108.71,109.0,20400.0,63.8971,63.9381,63.7446,63.9147,20400.0
2011-02-04 11:30:00,109.0,109.05,108.91,109.0,15300.0,63.9147,63.944,63.8619,63.9147,15300.0
2011-02-04 11:40:00,108.93,109.03,108.87,108.94,25400.0,63.8736,63.9323,63.8385,63.8795,25400.0
2011-02-04 11:50:00,108.93,108.98,108.87,108.96,14700.0,63.8736,63.903,63.8385,63.8912,14700.0
2011-02-04 12:00:00,108.95,109.07,108.95,109.0,24700.0,63.8854,63.9557,63.8854,63.9147,24700.0
2011-02-04 12:10:00,109.03,109.03,108.86,108.89,11000.0,63.9323,63.9323,63.8326,63.8502,11000.0
2011-02-04 12:20:00,108.91,109.0,108.8,108.89,14200.0,63.8619,63.9147,63.7974,63.8502,14200.0
2011-02-04 12:30:00,108.92,109.01,108.89,108.93,7300.0,63.8678,63.9206,63.8502,63.8736,7300.0
2011-02-04 12:40:00,108.94,109.0,108.87,109.0,6700.0,63.8795,63.9147,63.8385,63.9147,6700.0
2011-02-04 12:50:00,108.97,109.01,108.95,108.97,3600.0,63.8971,63.9206,63.8854,63.8971,3600.0
2011-02-04 13:00:00,109.01,109.02,108.93,109.01,9800.0,63.9206,63.9264,63.8736,63.9206,9800.0
2011-02-04 13:10:00,109.0,109.02,108.95,108.98,16900.0,63.9147,63.9264,63.8854,63.903,16900.0
2011-02-04 13:20:00,108.99,109.1,108.95,108.98,17600.0,63.9088,63.9733,63.8854,63.903,17600.0
2011-02-04 13:30:00,108.97,109.0,108.94,109.0,4800.0,63.8971,63.9147,63.8795,63.9147,4800.0
2011-02-04 13:40:00,108.96,109.08,108.96,109.02,15600.0,63.8912,63.9616,63.8912,63.9264,15600.0
2011-02-04 13:50:00,109.03,109.23,109.0,109.23,11700.0,63.9323,64.0496,63.9147,64.0496,11700.0
2011-02-04 14:00:00,109.23,109.27,109.04,109.04,27400.0,64.0496,64.073,63.9381,63.9381,27400.0
2011-02-04 14:10:00,109.08,109.31,109.06,109.25,6900.0,63.9616,64.0965,63.9499,64.0613,6900.0
2011-02-04 14:20:00,109.26,109.4,109.15,109.34,16900.0,64.0671,64.1492,64.0026,64.1141,16900.0
2011-02-04 14:30:00,109.37,109.54,109.35,109.36,10500.0,64.1316,64.2313,64.1199,64.1258,10500.0
2011-02-04 14:40:00,109.35,109.54,109.26,109.48,11200.0,64.1199,64.2313,64.0671,64.1961,11200.0
2011-02-04 14:50:00,109.46,109.67,109.46,109.65,16100.0,64.1844,64.3076,64.1844,64.2958,16100.0
2011-02-04 15:00:00,109.67,109.72,109.53,109.58,11000.0,64.3076,64.3369,64.2255,64.2548,11000.0
2011-02-04 15:10:00,109.6,109.7,109.56,109.7,7200.0,64.2665,64.3252,64.2431,64.3252,7200.0
2011-02-04 15:20:00,109.67,109.71,109.43,109.48,9400.0,64.3076,64.331,64.1668,64.1961,9400.0
2011-02-04 15:30:00,109.48,109.59,109.31,109.36,25000.0,64.1961,64.2606,64.0965,64.1258,25000.0
2011-02-04 15:40:00,109.34,109.34,109.0,109.2,49500.0,64.1141,64.1141,63.9147,64.032,49500.0
2011-02-04 15:50:00,109.22,109.44,109.09,109.12,99400.0,64.0437,64.1727,63.9675,63.9851,99400.0
2011-02-07 09:30:00,109.59,109.59,109.09,109.24,8800.0,64.2606,64.2606,63.9675,64.0554,8800.0
2011-02-07 09:40:00,109.38,109.65,109.19,109.54,7700.0,64.1375,64.2958,64.0261,64.2313,7700.0
2011-02-07 09:50:00,109.63,109.78,109.49,109.72,10900.0,64.2841,64.3721,64.202,64.3369,10900.0
2011-02-07 10:00:00,109.72,110.18,109.72,110.17,11000.0,64.3369,64.6066,64.3369,64.6007,11000.0
2011-02-07 10:10:00,110.21,110.35,109.53,110.33,21100.0,64.6242,64.7063,64.2255,64.6946,21100.0
2011-02-07 10:20:00,110.38,110.67,110.38,110.54,17100.0,64.7239,64.8939,64.7239,64.8177,17100.0
2011-02-07 10:30:00,110.59,110.81,110.59,110.81,7600.0,64.847,64.976,64.847,64.976,7600.0
2011-02-07 10:40:00,110.87,110.9,110.59,110.67,8800.0,65.0112,65.0288,64.847,64.8939,8800.0
2011-02-07 10:50:00,110.67,110.82,110.32,110.45,9400.0,64.8939,64.9819,64.6887,64.7649,9400.0
2011-02-07 11:00:00,110.48,110.52,110.07,110.14,9600.0,64.7825,64.806,64.5421,64.5832,9600.0
2011-02-07 11:10:00,110.08,110.25,110.05,110.2,14400.0,64.548,64.6477,64.5304,64.6183,14400.0
2011-02-07 11:20:00,110.17,110.17,110.08,110.17,9100.0,64.6007,64.6007,64.548,64.6007,9100.0
2011-02-07 11:30:00,110.17,110.21,110.07,110.17,9700.0,64.6007,64.6242,64.5421,64.6007,9700.0
2011-02-07 11:40:00,110.18,110.28,110.1,110.14,6200.0,64.6066,64.6652,64.5597,64.5832,6200.0
2011-02-07 11:50:00,110.15,110.15,109.98,109.98,4100.0,64.589,64.589,64.4893,64.4893,4100.0
2011-02-07 12:00:00,110.0,110.04,109.91,110.0,4100.0,64.5011,64.5245,64.4483,64.5011,4100.0
2011-02-07 12:10:00,110.0,110.08,109.9,110.08,6000.0,64.5011,64.548,64.4424,64.548,6000.0
2011-02-07 12:20:00,110.1,110.1,110.0,110.05,1900.0,64.5597,64.5597,64.5011,64.5304,1900.0
2011-02-07 12:30:00,110.05,110.15,110.0,110.11,4300.0,64.5304,64.589,64.5011,64.5656,4300.0
2011-02-07 12:40:00,110.14,110.18,110.07,110.16,5800.0,64.5832,64.6066,64.5421,64.5949,5800.0
2011-02-07 12:50:00,110.16,110.25,110.16,110.2,4700.0,64.5949,64.6477,64.5949,64.6183,4700.0
2011-02-07 13:00:00,110.2,110.23,110.15,110.21,6300.0,64.6183,64.6359,64.589,64.6242,6300.0
2011-02-07 13:10:00,110.21,110.37,110.21,110.21,6300.0,64.6242,64.718,64.6242,64.6242,6300.0
2011-02-07 13:20:00,110.25,110.35,110.17,110.3,6300.0,64.6477,64.7063,64.6007,64.677,6300.0
2011-02-07 13:30:00,110.26,110.3,110.03,110.03,6800.0,64.6535,64.677,64.5187,64.5187,6800.0
2011-02-07 13:40:00,110.09,110.24,110.03,110.1,3700.0,64.5538,64.6418,64.5187,64.5597,3700.0
2011-02-07 13:50:00,110.11,110.25,110.1,110.25,8300.0,64.5656,64.6477,64.5597,64.6477,8300.0
2011-02-07 14:00:00,110.22,110.25,110.13,110.23,10200.0,64.6301,64.6477,64.5773,64.6359,10200.0
2011-02-07 14:10:00,110.17,110.23,110.13,110.18,5800.0,64.6007,64.6359,64.5773,64.6066,5800.0
2011-02-07 14:20:00,110.17,110.19,110.1,110.1,7200.0,64.6007,64.6125,64.5597,64.5597,7200.0
2011-02-07 14:30:00,110.1,110.25,110.1,110.21,8300.0,64.5597,64.6477,64.5597,64.6242,8300.0
2011-02-07 14:40:00,110.21,110.25,110.1,110.1,8100.0,64.6242,64.6477,64.5597,64.5597,8100.0
2011-02-07 14:50:00,110.08,110.2,110.0,110.05,14900.0,64.548,64.6183,64.5011,64.5304,14900.0
2011-02-07 15:00:00,110.03,110.13,110.03,110.07,4500.0,64.5187,64.5773,64.5187,64.5421,4500.0
2011-02-07 15:10:00,110.05,110.05,109.87,109.9,6000.0,64.5304,64.5304,64.4248,64.4424,6000.0
2011-02-07 15:20:00,109.9,110.08,109.83,110.03,10200.0,64.4424,64.548,64.4014,64.5187,10200.0
2011-02-07 15:30:00,110.05,110.23,110.01,110.2,16100.0,64.5304,64.6359,64.5069,64.6183,16100.0
2011-02-07 15:40:00,110.16,110.39,110.13,110.28,24600.0,64.5949,64.7297,64.5773,64.6652,24600.0
2011-02-07 15:50:00,110.26,110.32,110.05,110.24,57800.0,64.6535,64.6887,64.5304,64.6418,57800.0
2011-02-08 09:30:00,110.35,110.73,110.0,110.73,11800.0,64.7063,64.9291,64.5011,64.9291,11800.0
2011-02-08 09:40:00,110.64,110.64,110.29,110.32,4100.0,64.8763,64.8763,64.6711,64.6887,4100.0
2011-02-08 09:50:00,110.36,110.49,110.31,110.41,8100.0,64.7122,64.7884,64.6828,64.7415,8100.0
2011-02-08 10:00:00,110.44,110.76,110.43,110.66,7000.0,64.7591,64.9467,64.7532,64.8881,7000.0
2011-02-08 10:10:00,110.65,110.7,110.55,110.59,7400.0,64.8822,64.9115,64.8236,64.847,7400.0
2011-02-08 10:20:00,110.59,110.89,110.59,110.79,11500.0,64.847,65.0229,64.847,64.9643,11500.0
2011-02-08 10:30:00,110.8,110.88,110.71,110.71,9500.0,64.9702,65.0171,64.9174,64.9174,9500.0
2011-02-08 10:40:00,110.69,110.8,110.58,110.79,7400.0,64.9057,64.9702,64.8412,64.9643,7400.0
2011-02-08 10:50:00,110.83,110.87,110.63,110.83,6600.0,64.9878,65.0112,64.8705,64.9878,6600.0
2011-02-08 11:00:00,110.85,110.87,110.7,110.74,4300.0,64.9995,65.0112,64.9115,64.935,4300.0
2011-02-08 11:10:00,110.76,110.85,110.75,110.84,12800.0,64.9467,64.9995,64.9408,64.9936,12800.0
2011-02-08 11:20:00,110.86,111.03,110.77,111.01,12000.0,65.0053,65.105,64.9526,65.0933,12000.0
2011-02-08 11:30:00,111.02,111.09,110.91,110.94,10100.0,65.0992,65.1402,65.0347,65.0523,10100.0
2011-02-08 11:40:00,110.95,111.01,110.82,111.01,13900.0,65.0581,65.0933,64.9819,65.0933,13900.0
2011-02-08 11:50:00,111.03,111.03,110.86,110.94,5300.0,65.105,65.105,65.0053,65.0523,5300.0
2011-02-08 12:00:00,110.97,110.97,110.84,110.88,5800.0,65.0698,65.0698,64.9936,65.0171,5800.0
2011-02-08 12:10:00,110.88,110.99,110.82,110.98,3700.0,65.0171,65.0816,64.9819,65.0757,3700.0
2011-02-08 12:20:00,110.99,110.99,110.93,110.95,3500.0,65.0816,65.0816,65.0464,65.0581,3500.0
2011-02-08 12:30:00,110.97,111.0,110.92,110.95,7900.0,65.0698,65.0874,65.0405,65.0581,7900.0
2011-02-08 12:40:00,110.95,110.97,110.83,110.83,2300.0,65.0581,65.0698,64.9878,64.9878,2300.0
2011-02-08 12:50:00,110.85,110.89,110.78,110.84,4300.0,64.9995,65.0229,64.9584,64.9936,4300.0
2011-02-08 13:00:00,110.84,110.87,110.7,110.7,2700.0,64.9936,65.0112,64.9115,64.9115,2700.0
2011-02-08 13:10:00,110.73,110.82,110.6,110.66,9200.0,64.9291,64.9819,64.8529,64.8881,9200.0
2011-02-08 13:20:00,110.64,110.64,110.43,110.47,16300.0,64.8763,64.8763,64.7532,64.7767,16300.0
2011-02-08 13:30:00,110.47,110.49,110.33,110.4,10400.0,64.7767,64.7884,64.6946,64.7356,10400.0
2011-02-08 13:40:00,110.4,110.46,110.38,110.44,7400.0,64.7356,64.7708,64.7239,64.7591,7400.0
2011-02-08 13:50:00,110.44,110.53,110.44,110.53,5900.0,64.7591,64.8118,64.7591,64.8118,5900.0
2011-02-08 14:00:00,110.53,110.53,110.47,110.51,4300.0,64.8118,64.8118,64.7767,64.8001,4300.0
2011-02-08 14:10:00,110.49,110.55,110.47,110.5,9700.0,64.7884,64.8236,64.7767,64.7942,9700.0
2011-02-08 14:20:00,110.52,110.56,110.44,110.49,8500.0,64.806,64.8294,64.7591,64.7884,8500.0
2011-02-08 14:30:00,110.47,110.52,110.4,110.48,12600.0,64.7767,64.806,64.7356,64.7825,12600.0
2011-02-08 14:40:00,110.47,110.5,110.39,110.39,13100.0,64.7767,64.7942,64.7297,64.7297,13100.0
2011-02-08 14:50:00,110.39,110.4,110.3,110.3,5700.0,64.7297,64.7356,64.677,64.677,5700.0
2011-02-08 15:00:00,110.31,110.35,110.25,110.34,13300.0,64.6828,64.7063,64.6477,64.7004,13300.0
2011-02-08 15:10:00,110.34,110.38,110.18,110.2,14500.0,64.7004,64.7239,64.6066,64.6183,14500.0
2011-02-08 15:20:00,110.22,110.29,110.11,110.11,15100.0,64.6301,64.6711,64.5656,64.5656,15100.0
2011-02-08 15:30:00,110.11,110.2,110.08,110.1,24700.0,64.5656,64.6183,64.548,64.5597,24700.0
2011-02-08 15:40:00,110.13,110.31,110.13,110.23,36500.0,64.5773,64.6828,64.5773,64.6359,36500.0
2011-02-08 15:50:00,110.25,110.3,110.13,110.2,89000.0,64.6477,64.677,64.5773,64.6183,89000.0
2011-02-09 09:30:00,109.92,110.16,109.77,109.86,15600.0,64.4542,64.5949,64.3662,64.419,15600.0
2011-02-09 09:40:00,109.91,110.05,109.86,110.02,8300.0,64.4483,64.5304,64.419,64.5128,8300.0
2011-02-09 09:50:00,110.02,110.16,109.8,110.16,6800.0,64.5128,64.5949,64.3838,64.5949,6800.0
2011-02-09 10:00:00,110.21,110.49,110.16,110.39,9900.0,64.6242,64.7884,64.5949,64.7297,9900.0
2011-02-09 10:10:00,110.37,110.38,110.1,110.12,8700.0,64.718,64.7239,64.5597,64.5714,8700.0
2011-02-09 10:20:00,110.16,110.23,110.03,110.03,4800.0,64.5949,64.6359,64.5187,64.5187,4800.0
2011-02-09 10:30:00,110.04,110.17,110.04,110.13,5700.0,64.5245,64.6007,64.5245,64.5773,5700.0
2011-02-09 10:40:00,110.21,110.3,110.19,110.26,4800.0,64.6242,64.677,64.6125,64.6535,4800.0
2011-02-09 10:50:00,110.26,110.35,110.21,110.25,7500.0,64.6535,64.7063,64.6242,64.6477,7500.0
2011-02-09 11:00:00,110.25,110.51,110.2,110.51,12500.0,64.6477,64.8001,64.6183,64.8001,12500.0
2011-02-09 11:10:00,110.5,110.64,110.5,110.54,17300.0,64.7942,64.8763,64.7942,64.8177,17300.0
2011-02-09 11:20:00,110.49,110.53,110.27,110.33,12200.0,64.7884,64.8118,64.6594,64.6946,12200.0
2011-02-09 11:30:00,110.29,110.33,110.05,110.16,14900.0,64.6711,64.6946,64.5304,64.5949,14900.0
2011-02-09 11:40:00,110.18,110.26,110.15,110.24,4300.0,64.6066,64.6535,64.589,64.6418,4300.0
2011-02-09 11:50:00,110.25,110.26,110.14,110.2,5200.0,64.6477,64.6535,64.5832,64.6183,5200.0
2011-02-09 12:00:00,110.15,110.26,110.15,110.23,14700.0,64.589,64.6535,64.589,64.6359,14700.0
2011-02-09 12:10:00,110.2,110.25,110.14,110.23,6100.0,64.6183,64.6477,64.5832,64.6359,6100.0
2011-02-09 12:20:00,110.13,110.21,110.11,110.21,6600.0,64.5773,64.6242,64.5656,64.6242,6600.0
2011-02-09 12:30:00,110.27,110.36,110.27,110.33,10500.0,64.6594,64.7122,64.6594,64.6946,10500.0
2011-02-09 12:40:00,110.35,110.35,110.22,110.3,3800.0,64.7063,64.7063,64.6301,64.677,3800.0
2011-02-09 12:50:00,110.31,110.4,110.3,110.34,4400.0,64.6828,64.7356,64.677,64.7004,4400.0
2011-02-09 13:00:00,110.36,110.42,110.24,110.4,8500.0,64.7122,64.7473,64.6418,64.7356,8500.0
2011-02-09 13:10:00,110.39,110.46,110.39,110.46,1500.0,64.7297,64.7708,64.7297,64.7708,1500.0
2011-02-09 13:20:00,110.48,110.67,110.48,110.67,4200.0,64.7825,64.8939,64.7825,64.8939,4200.0
2011-02-09 13:30:00,110.63,110.73,110.63,110.72,3900.0,64.8705,64.9291,64.8705,64.9233,3900.0
2011-02-09 13:40:00,110.71,110.75,110.68,110.7,4600.0,64.9174,64.9408,64.8998,64.9115,4600.0
2011-02-09 13:50:00,110.67,110.76,110.63,110.73,4900.0,64.8939,64.9467,64.8705,64.9291,4900.0
2011-02-09 14:00:00,110.68,110.68,110.39,110.48,8100.0,64.8998,64.8998,64.7297,64.7825,8100.0
2011-02-09 14:10:00,110.42,110.42,110.2,110.28,5800.0,64.7473,64.7473,64.6183,64.6652,5800.0
2011-02-09 14:20:00,110.21,110.29,110.09,110.29,13900.0,64.6242,64.6711,64.5538,64.6711,13900.0
2011-02-09 14:30:00,110.24,110.39,110.12,110.12,12600.0,64.6418,64.7297,64.5714,64.5714,12600.0
2011-02-09 14:40:00,110.15,110.22,110.11,110.17,12100.0,64.589,64.6301,64.5656,64.6007,12100.0
2011-02-09 14:50:00,110.15,110.28,110.14,110.19,11400.0,64.589,64.6652,64.5832,64.6125,11400.0
2011-02-09 15:00:00,110.2,110.42,110.2,110.36,8700.0,64.6183,64.7473,64.6183,64.7122,8700.0
2011-02-09 15:10:00,110.36,110.54,110.31,110.48,13300.0,64.7122,64.8177,64.6828,64.7825,13300.0
2011-02-09 15:20:00,110.45,110.57,110.45,110.56,10200.0,64.7649,64.8353,64.7649,64.8294,10200.0
2011-02-09 15:30:00,110.56,110.67,110.48,110.63,9600.0,64.8294,64.8939,64.7825,64.8705,9600.0
2011-02-09 15:40:00,110.64,110.76,110.56,110.64,25800.0,64.8763,64.9467,64.8294,64.8763,25800.0
2011-02-09 15:50:00,110.65,110.72,110.53,110.59,61300.0,64.8822,64.9233,64.8118,64.847,61300.0
2011-02-10 09:30:00,110.17,110.74,110.06,110.66,21000.0,64.6007,64.935,64.5362,64.8881,21000.0
2011-02-10 09:40:00,110.64,110.69,110.16,110.2,21300.0,64.8763,64.9057,64.5949,64.6183,21300.0
2011-02-10 09:50:00,110.15,110.56,110.09,110.42,20000.0,64.589,64.8294,64.5538,64.7473,20000.0
2011-02-10 10:00:00,110.41,110.59,110.25,110.5,19300.0,64.7415,64.847,64.6477,64.7942,19300.0
2011-02-10 10:10:00,110.58,111.26,110.54,111.18,18400.0,64.8412,65.2399,64.8177,65.193,18400.0
2011-02-10 10:20:00,111.17,111.22,110.98,111.16,12900.0,65.1871,65.2164,65.0757,65.1813,12900.0
2011-02-10 10:30:00,111.16,111.27,111.0,111.0,13400.0,65.1813,65.2458,65.0874,65.0874,13400.0
2011-02-10 10:40:00,110.94,111.1,110.89,111.02,7000.0,65.0523,65.1461,65.0229,65.0992,7000.0
2011-02-10 10:50:00,111.0,111.0,110.63,110.63,6500.0,65.0874,65.0874,64.8705,64.8705,6500.0
2011-02-10 11:00:00,110.6,110.97,110.54,110.94,6600.0,64.8529,65.0698,64.8177,65.0523,6600.0
2011-02-10 11:10:00,110.92,110.93,110.64,110.77,10000.0,65.0405,65.0464,64.8763,64.9526,10000.0
2011-02-10 11:20:00,110.76,111.03,110.76,111.03,5700.0,64.9467,65.105,64.9467,65.105,5700.0
2011-02-10 11:30:00,111.03,111.24,111.03,111.22,12100.0,65.105,65.2282,65.105,65.2164,12100.0
2011-02-10 11:40:00,111.23,111.28,111.1,111.24,8400.0,65.2223,65.2516,65.1461,65.2282,8400.0
2011-02-10 11:50:00,111.28,111.39,111.26,111.33,5400.0,65.2516,65.3161,65.2399,65.2809,5400.0
2011-02-10 12:00:00,111.31,111.35,111.16,111.3,5800.0,65.2692,65.2927,65.1813,65.2633,5800.0
2011-02-10 12:10:00,111.31,111.31,110.93,110.93,4900.0,65.2692,65.2692,65.0464,65.0464,4900.0
2011-02-10 12:20:00,110.95,111.08,110.92,110.97,6100.0,65.0581,65.1343,65.0405,65.0698,6100.0
2011-02-10 12:30:00,111.04,111.09,110.89,110.89,8100.0,65.1109,65.1402,65.0229,65.0229,8100.0
2011-02-10 12:40:00,110.88,110.94,110.8,110.82,4100.0,65.0171,65.0523,64.9702,64.9819,4100.0
2011-02-10 12:50:00,110.93,110.94,110.84,110.92,3900.0,65.0464,65.0523,64.9936,65.0405,3900.0
2011-02-10 13:00:00,110.85,110.94,110.77,110.8,7400.0,64.9995,65.0523,64.9526,64.9702,7400.0
2011-02-10 13:10:00,110.77,110.94,110.76,110.81,11100.0,64.9526,65.0523,64.9467,64.976,11100.0
2011-02-10 13:20:00,110.89,110.93,110.82,110.84,3600.0,65.0229,65.0464,64.9819,64.9936,3600.0
2011-02-10 13:30:00,110.81,110.91,110.78,110.81,3700.0,64.976,65.0347,64.9584,64.976,3700.0
2011-02-10 13:40:00,110.81,110.89,110.72,110.89,6800.0,64.976,65.0229,64.9233,65.0229,6800.0
2011-02-10 13:50:00,110.8,110.88,110.76,110.82,7100.0,64.9702,65.0171,64.9467,64.9819,7100.0
2011-02-10 14:00:00,110.85,110.95,110.83,110.95,8400.0,64.9995,65.0581,64.9878,65.0581,8400.0
2011-02-10 14:10:00,110.91,110.99,110.85,110.89,6100.0,65.0347,65.0816,64.9995,65.0229,6100.0
2011-02-10 14:20:00,110.89,110.94,110.81,110.85,8300.0,65.0229,65.0523,64.976,64.9995,8300.0
2011-02-10 14:30:00,110.86,110.95,110.83,110.84,10000.0,65.0053,65.0581,64.9878,64.9936,10000.0
2011-02-10 14:40:00,110.88,110.92,110.81,110.81,4200.0,65.0171,65.0405,64.976,64.976,4200.0
2011-02-10 14:50:00,110.84,110.84,110.61,110.61,8900.0,64.9936,64.9936,64.8588,64.8588,8900.0
2011-02-10 15:00:00,110.62,110.68,110.58,110.61,7800.0,64.8646,64.8998,64.8412,64.8588,7800.0
2011-02-10 15:10:00,110.61,110.77,110.6,110.7,7900.0,64.8588,64.9526,64.8529,64.9115,7900.0
2011-02-10 15:20:00,110.72,110.87,110.67,110.85,13100.0,64.9233,65.0112,64.8939,64.9995,13100.0
2011-02-10 15:30:00,110.85,110.87,110.65,110.71,18800.0,64.9995,65.0112,64.8822,64.9174,18800.0
2011-02-10 15:40:00,110.69,111.03,110.66,110.94,38300.0,64.9057,65.105,64.8881,65.0523,38300.0
2011-02-10 15:50:00,110.94,111.05,110.64,111.0,95700.0,65.0523,65.1168,64.8763,65.0874,95700.0
2011-02-11 09:30:00,110.78,111.14,110.78,110.87,24000.0,64.9584,65.1695,64.9584,65.0112,24000.0
2011-02-11 09:40:00,110.86,111.09,110.7,111.0,17600.0,65.0053,65.1402,64.9115,65.0874,17600.0
2011-02-11 09:50:00,111.03,111.08,110.85,110.91,12000.0,65.105,65.1343,64.9995,65.0347,12000.0
2011-02-11 10:00:00,110.92,111.06,110.89,110.9,28100.0,65.0405,65.1226,65.0229,65.0288,28100.0
2011-02-11 10:10:00,110.87,110.94,110.73,110.84,12600.0,65.0112,65.0523,64.9291,64.9936,12600.0
2011-02-11 10:20:00,110.82,110.95,110.78,110.88,12000.0,64.9819,65.0581,64.9584,65.0171,12000.0
2011-02-11 10:30:00,110.89,110.94,110.71,110.76,14700.0,65.0229,65.0523,64.9174,64.9467,14700.0
2011-02-11 10:40:00,110.8,110.88,110.67,110.88,6400.0,64.9702,65.0171,64.8939,65.0171,6400.0
2011-02-11 10:50:00,110.9,111.06,110.84,111.06,13300.0,65.0288,65.1226,64.9936,65.1226,13300.0
2011-02-11 11:00:00,111.02,111.26,110.88,110.98,21700.0,65.0992,65.2399,65.0171,65.0757,21700.0
2011-02-11 11:10:00,110.94,111.02,110.78,111.02,14000.0,65.0523,65.0992,64.9584,65.0992,14000.0
2011-02-11 11:20:00,111.02,111.11,110.87,111.0,46200.0,65.0992,65.1519,65.0112,65.0874,46200.0
2011-02-11 11:30:00,110.99,111.02,110.8,110.89,12900.0,65.0816,65.0992,64.9702,65.0229,12900.0
2011-02-11 11:40:00,110.91,111.09,110.9,110.94,9500.0,65.0347,65.1402,65.0288,65.0523,9500.0
2011-02-11 11:50:00,110.96,111.05,110.95,110.96,3900.0,65.064,65.1168,65.0581,65.064,3900.0
2011-02-11 12:00:00,110.96,111.03,110.91,110.98,4500.0,65.064,65.105,65.0347,65.0757,4500.0
2011-02-11 12:10:00,111.01,111.06,110.88,110.93,7900.0,65.0933,65.1226,65.0171,65.0464,7900.0
2011-02-11 12:20:00,110.86,110.93,110.82,110.88,4500.0,65.0053,65.0464,64.9819,65.0171,4500.0
2011-02-11 12:30:00,110.86,111.0,110.85,110.98,4500.0,65.0053,65.0874,64.9995,65.0757,4500.0
2011-02-11 12:40:00,110.98,111.1,110.93,111.07,5800.0,65.0757,65.1461,65.0464,65.1285,5800.0
2011-02-11 12:50:00,111.07,111.15,110.93,110.95,10000.0,65.1285,65.1754,65.0464,65.0581,10000.0
2011-02-11 13:00:00,110.95,111.01,110.95,110.97,8800.0,65.0581,65.0933,65.0581,65.0698,8800.0
2011-02-11 13:10:00,111.0,111.12,110.96,111.05,11200.0,65.0874,65.1578,65.064,65.1168,11200.0
2011-02-11 13:20:00,111.02,111.08,111.0,111.02,6900.0,65.0992,65.1343,65.0874,65.0992,6900.0
2011-02-11 13:30:00,111.02,111.02,110.91,110.94,4100.0,65.0992,65.0992,65.0347,65.0523,4100.0
2011-02-11 13:40:00,110.97,111.0,110.88,110.9,40800.0,65.0698,65.0874,65.0171,65.0288,40800.0
2011-02-11 13:50:00,110.88,110.96,110.88,110.94,9300.0,65.0171,65.064,65.0171,65.0523,9300.0
2011-02-11 14:00:00,110.97,111.11,110.95,111.05,20000.0,65.0698,65.1519,65.0581,65.1168,20000.0
2011-02-11 14:10:00,111.02,111.19,111.02,111.19,4700.0,65.0992,65.1988,65.0992,65.1988,4700.0
2011-02-11 14:20:00,111.19,111.32,111.18,111.26,9800.0,65.1988,65.2751,65.193,65.2399,9800.0
2011-02-11 14:30:00,111.27,111.57,111.27,111.57,8200.0,65.2458,65.4217,65.2458,65.4217,8200.0
2011-02-11 14:40:00,111.59,111.69,111.5,111.5,14200.0,65.4334,65.492,65.3806,65.3806,14200.0
2011-02-11 14:50:00,111.5,111.5,111.4,111.46,11400.0,65.3806,65.3806,65.322,65.3572,11400.0
2011-02-11 15:00:00,111.45,111.46,111.35,111.4,16100.0,65.3513,65.3572,65.2927,65.322,16100.0
2011-02-11 15:10:00,111.41,111.45,111.38,111.38,14200.0,65.3278,65.3513,65.3103,65.3103,14200.0
2011-02-11 15:20:00,111.38,111.38,111.19,111.22,12500.0,65.3103,65.3103,65.1988,65.2164,12500.0
2011-02-11 15:30:00,111.24,111.26,111.09,111.2,15500.0,65.2282,65.2399,65.1402,65.2047,15500.0
2011-02-11 15:40:00,111.18,111.38,111.18,111.36,37100.0,65.193,65.3103,65.193,65.2985,37100.0
2011-02-11 15:50:00,111.35,111.45,111.29,111.35,90700.0,65.2927,65.3513,65.2575,65.2927,90700.0
2011-02-14 09:30:00,111.46,111.95,111.09,111.14,12700.0,65.3572,65.6445,65.1402,65.1695,12700.0
2011-02-14 09:40:00,111.11,111.21,111.01,111.17,13300.0,65.1519,65.2106,65.0933,65.1871,13300.0
2011-02-14 09:50:00,111.17,111.23,111.06,111.17,10600.0,65.1871,65.2223,65.1226,65.1871,10600.0
2011-02-14 10:00:00,111.17,111.17,111.05,111.17,11400.0,65.1871,65.1871,65.1168,65.1871,11400.0
2011-02-14 10:10:00,111.12,111.15,110.91,111.0,10100.0,65.1578,65.1754,65.0347,65.0874,10100.0
2011-02-14 10:20:00,111.02,111.11,110.93,110.94,4700.0,65.0992,65.1519,65.0464,65.0523,4700.0
2011-02-14 10:30:00,110.93,111.04,110.92,111.04,14900.0,65.0464,65.1109,65.0405,65.1109,14900.0
2011-02-14 10:40:00,111.03,111.07,110.79,110.82,15800.0,65.105,65.1285,64.9643,64.9819,15800.0
2011-02-14 10:50:00,110.83,111.08,110.82,111.04,15500.0,64.9878,65.1343,64.9819,65.1109,15500.0
2011-02-14 11:00:00,111.03,111.09,110.98,111.06,7800.0,65.105,65.1402,65.0757,65.1226,7800.0
2011-02-14 11:10:00,111.07,111.1,111.04,111.07,5900.0,65.1285,65.1461,65.1109,65.1285,5900.0
2011-02-14 11:20:00,111.11,111.11,110.99,111.02,4100.0,65.1519,65.1519,65.0816,65.0992,4100.0
2011-02-14 11:30:00,111.04,111.05,110.94,111.0,5900.0,65.1109,65.1168,65.0523,65.0874,5900.0
2011-02-14 11:40:00,110.99,111.01,110.88,110.9,7900.0,65.0816,65.0933,65.0171,65.0288,7900.0
2011-02-14 11:50:00,110.9,110.97,110.87,110.89,12000.0,65.0288,65.0698,65.0112,65.0229,12000.0
2011-02-14 12:00:00,110.92,110.94,110.8,110.88,13300.0,65.0405,65.0523,64.9702,65.0171,13300.0
2011-02-14 12:10:00,110.9,110.95,110.83,110.9,6600.0,65.0288,65.0581,64.9878,65.0288,6600.0
2011-02-14 12:20:00,110.86,110.91,110.79,110.8,10100.0,65.0053,65.0347,64.9643,64.9702,10100.0
2011-02-14 12:30:00,110.81,110.84,110.74,110.74,5700.0,64.976,64.9936,64.935,64.935,5700.0
2011-02-14 12:40:00,110.74,110.85,110.73,110.75,5700.0,64.935,64.9995,64.9291,64.9408,5700.0
2011-02-14 12:50:00,110.75,110.8,110.73,110.73,7800.0,64.9408,64.9702,64.9291,64.9291,7800.0
2011-02-14 13:00:00,110.76,110.76,110.69,110.74,6200.0,64.9467,64.9467,64.9057,64.935,6200.0
2011-02-14 13:10:00,110.73,110.75,110.68,110.68,9900.0,64.9291,64.9408,64.8998,64.8998,9900.0
2011-02-14 13:20:00,110.7,110.73,110.68,110.71,1900.0,64.9115,64.9291,64.8998,64.9174,1900.0
2011-02-14 13:30:00,110.71,110.73,110.68,110.73,4700.0,64.9174,64.9291,64.8998,64.9291,4700.0
2011-02-14 13:40:00,110.74,110.75,110.68,110.69,8200.0,64.935,64.9408,64.8998,64.9057,8200.0
2011-02-14 13:50:00,110.7,110.79,110.69,110.75,8900.0,64.9115,64.9643,64.9057,64.9408,8900.0
2011-02-14 14:00:00,110.76,110.85,110.73,110.84,11800.0,64.9467,64.9995,64.9291,64.9936,11800.0
2011-02-14 14:10:00,110.84,110.85,110.81,110.81,10000.0,64.9936,64.9995,64.976,64.976,10000.0
2011-02-14 14:20:00,110.82,110.85,110.77,110.8,14300.0,64.9819,64.9995,64.9526,64.9702,14300.0
2011-02-14 14:30:00,110.8,110.83,110.72,110.76,7000.0,64.9702,64.9878,64.9233,64.9467,7000.0
2011-02-14 14:40:00,110.77,110.89,110.77,110.88,23400.0,64.9526,65.0229,64.9526,65.0171,23400.0
2011-02-14 14:50:00,110.89,110.91,110.85,110.89,7200.0,65.0229,65.0347,64.9995,65.0229,7200.0
2011-02-14 15:00:00,110.91,110.98,110.84,110.84,11000.0,65.0347,65.0757,64.9936,64.9936,11000.0
2011-02-14 15:10:00,110.84,110.94,110.83,110.94,3900.0,64.9936,65.0523,64.9878,65.0523,3900.0
2011-02-14 15:20:00,110.92,111.0,110.88,110.89,17900.0,65.0405,65.0874,65.0171,65.0229,17900.0
2011-02-14 15:30:00,110.9,111.0,110.85,110.85,10600.0,65.0288,65.0874,64.9995,64.9995,10600.0
2011-02-14 15:40:00,110.88,111.1,110.87,111.06,17100.0,65.0171,65.1461,65.0112,65.1226,17100.0
2011-02-14 15:50:00,111.07,111.09,110.95,110.97,39700.0,65.1285,65.1402,65.0581,65.0698,39700.0
2011-02-15 09:30:00,110.63,110.63,108.37,109.0,65200.0,64.8705,64.8705,63.5453,63.9147,65200.0
2011-02-15 09:40:00,109.0,109.3,108.96,109.26,34000.0,63.9147,64.0906,63.8912,64.0671,34000.0
2011-02-15 09:50:00,109.27,109.43,109.15,109.4,30800.0,64.073,64.1668,64.0026,64.1492,30800.0
2011-02-15 10:00:00,109.39,109.41,109.28,109.36,24600.0,64.1434,64.1551,64.0789,64.1258,24600.0
2011-02-15 10:10:00,109.39,109.63,109.31,109.61,21800.0,64.1434,64.2841,64.0965,64.2724,21800.0
2011-02-15 10:20:00,109.58,109.67,109.51,109.63,17700.0,64.2548,64.3076,64.2137,64.2841,17700.0
2011-02-15 10:30:00,109.61,109.69,109.59,109.63,16500.0,64.2724,64.3193,64.2606,64.2841,16500.0
2011-02-15 10:40:00,109.63,109.79,109.61,109.76,20600.0,64.2841,64.3779,64.2724,64.3603,20600.0
2011-02-15 10:50:00,109.77,110.34,109.74,110.31,15800.0,64.3662,64.7004,64.3486,64.6828,15800.0
2011-02-15 11:00:00,110.26,110.7,110.26,110.67,17200.0,64.6535,64.9115,64.6535,64.8939,17200.0
2011-02-15 11:10:00,110.68,110.76,110.54,110.58,38400.0,64.8998,64.9467,64.8177,64.8412,38400.0
2011-02-15 11:20:00,110.58,110.7,110.56,110.61,11400.0,64.8412,64.9115,64.8294,64.8588,11400.0
2011-02-15 11:30:00,110.6,110.82,110.4,110.4,17200.0,64.8529,64.9819,64.7356,64.7356,17200.0
2011-02-15 11:40:00,110.44,110.49,110.38,110.43,13000.0,64.7591,64.7884,64.7239,64.7532,13000.0
2011-02-15 11:50:00,110.44,110.55,110.38,110.45,10000.0,64.7591,64.8236,64.7239,64.7649,10000.0
2011-02-15 12:00:00,110.45,110.56,110.41,110.56,6400.0,64.7649,64.8294,64.7415,64.8294,6400.0
2011-02-15 12:10:00,110.61,110.63,110.5,110.5,19500.0,64.8588,64.8705,64.7942,64.7942,19500.0
2011-02-15 12:20:00,110.51,110.66,110.51,110.64,5400.0,64.8001,64.8881,64.8001,64.8763,5400.0
2011-02-15 12:30:00,110.63,110.77,110.6,110.75,19400.0,64.8705,64.9526,64.8529,64.9408,19400.0
2011-02-15 12:40:00,110.75,110.81,110.65,110.69,39600.0,64.9408,64.976,64.8822,64.9057,39600.0
2011-02-15 12:50:00,110.69,110.7,110.65,110.69,11700.0,64.9057,64.9115,64.8822,64.9057,11700.0
2011-02-15 13:00:00,110.68,110.69,110.54,110.54,12600.0,64.8998,64.9057,64.8177,64.8177,12600.0
2011-02-15 13:10:00,110.58,110.65,110.56,110.6,10100.0,64.8412,64.8822,64.8294,64.8529,10100.0
2011-02-15 13:20:00,110.61,110.61,110.52,110.53,8900.0,64.8588,64.8588,64.806,64.8118,8900.0
2011-02-15 13:30:00,110.54,110.54,110.46,110.48,11800.0,64.8177,64.8177,64.7708,64.7825,11800.0
2011-02-15 13:40:00,110.49,110.7,110.48,110.6,11300.0,64.7884,64.9115,64.7825,64.8529,11300.0
2011-02-15 13:50:00,110.65,110.65,110.57,110.64,9200.0,64.8822,64.8822,64.8353,64.8763,9200.0
2011-02-15 14:00:00,110.65,110.65,110.48,110.52,17300.0,64.8822,64.8822,64.7825,64.806,17300.0
2011-02-15 14:10:00,110.52,110.53,110.26,110.35,30900.0,64.806,64.8118,64.6535,64.7063,30900.0
2011-02-15 14:20:00,110.37,110.48,110.32,110.48,7800.0,64.718,64.7825,64.6887,64.7825,7800.0
2011-02-15 14:30:00,110.44,110.61,110.38,110.56,20000.0,64.7591,64.8588,64.7239,64.8294,20000.0
2011-02-15 14:40:00,110.55,110.65,110.55,110.6,19300.0,64.8236,64.8822,64.8236,64.8529,19300.0
2011-02-15 14:50:00,110.6,110.65,110.59,110.65,22300.0,64.8529,64.8822,64.847,64.8822,22300.0
2011-02-15 15:00:00,110.64,110.65,110.52,110.52,28100.0,64.8763,64.8822,64.806,64.806,28100.0
2011-02-15 15:10:00,110.5,110.52,110.29,110.3,21200.0,64.7942,64.806,64.6711,64.677,21200.0
2011-02-15 15:20:00,110.3,110.3,110.2,110.22,20300.0,64.677,64.677,64.6183,64.6301,20300.0
2011-02-15 15:30:00,110.22,110.28,110.13,110.19,27700.0,64.6301,64.6652,64.5773,64.6125,27700.0
2011-02-15 15:40:00,110.18,110.3,110.03,110.03,62400.0,64.6066,64.677,64.5187,64.5187,62400.0
2011-02-15 15:50:00,110.03,110.32,110.0,110.19,170000.0,64.5187,64.6887,64.5011,64.6125,170000.0
2011-02-16 09:30:00,110.49,111.11,110.49,111.11,14600.0,64.7884,65.1519,64.7884,65.1519,14600.0
2011-02-16 09:40:00,111.11,111.2,110.94,111.0,13300.0,65.1519,65.2047,65.0523,65.0874,13300.0
2011-02-16 09:50:00,110.99,111.01,110.89,110.96,11000.0,65.0816,65.0933,65.0229,65.064,11000.0
2011-02-16 10:00:00,110.99,111.31,110.97,111.24,30000.0,65.0816,65.2692,65.0698,65.2282,30000.0
2011-02-16 10:10:00,111.27,111.41,111.2,111.23,9000.0,65.2458,65.3278,65.2047,65.2223,9000.0
2011-02-16 10:20:00,111.23,111.42,111.23,111.34,11900.0,65.2223,65.3337,65.2223,65.2868,11900.0
2011-02-16 10:30:00,111.34,111.34,111.2,111.25,6200.0,65.2868,65.2868,65.2047,65.234,6200.0
2011-02-16 10:40:00,111.27,111.27,110.88,110.92,8100.0,65.2458,65.2458,65.0171,65.0405,8100.0
2011-02-16 10:50:00,110.89,110.92,110.68,110.69,7200.0,65.0229,65.0405,64.8998,64.9057,7200.0
2011-02-16 11:00:00,110.73,110.73,110.42,110.48,15300.0,64.9291,64.9291,64.7473,64.7825,15300.0
2011-02-16 11:10:00,110.45,110.64,110.44,110.54,14000.0,64.7649,64.8763,64.7591,64.8177,14000.0
2011-02-16 11:20:00,110.56,110.56,110.48,110.5,22200.0,64.8294,64.8294,64.7825,64.7942,22200.0
2011-02-16 11:30:00,110.53,110.55,110.41,110.43,18900.0,64.8118,64.8236,64.7415,64.7532,18900.0
2011-02-16 11:40:00,110.45,110.45,110.27,110.45,14400.0,64.7649,64.7649,64.6594,64.7649,14400.0
2011-02-16 11:50:00,110.46,110.46,110.36,110.42,8400.0,64.7708,64.7708,64.7122,64.7473,8400.0
2011-02-16 12:00:00,110.43,110.44,110.15,110.2,13900.0,64.7532,64.7591,64.589,64.6183,13900.0
2011-02-16 12:10:00,110.18,110.3,110.17,110.22,13400.0,64.6066,64.677,64.6007,64.6301,13400.0
2011-02-16 12:20:00,110.22,110.43,110.18,110.31,5900.0,64.6301,64.7532,64.6066,64.6828,5900.0
2011-02-16 12:30:00,110.31,110.43,110.31,110.37,6100.0,64.6828,64.7532,64.6828,64.718,6100.0
2011-02-16 12:40:00,110.37,110.39,110.25,110.27,13600.0,64.718,64.7297,64.6477,64.6594,13600.0
2011-02-16 12:50:00,110.28,110.34,110.25,110.28,8300.0,64.6652,64.7004,64.6477,64.6652,8300.0
2011-02-16 13:00:00,110.26,110.31,110.2,110.31,10900.0,64.6535,64.6828,64.6183,64.6828,10900.0
2011-02-16 13:10:00,110.31,110.31,110.0,110.0,11800.0,64.6828,64.6828,64.5011,64.5011,11800.0
2011-02-16 13:20:00,110.02,110.04,109.96,110.04,10100.0,64.5128,64.5245,64.4776,64.5245,10100.0
2011-02-16 13:30:00,110.05,110.12,110.02,110.05,14900.0,64.5304,64.5714,64.5128,64.5304,14900.0
2011-02-16 13:40:00,110.06,110.21,110.03,110.19,12100.0,64.5362,64.6242,64.5187,64.6125,12100.0
2011-02-16 13:50:00,110.19,110.26,110.13,110.13,12500.0,64.6125,64.6535,64.5773,64.5773,12500.0
2011-02-16 14:00:00,110.17,110.19,110.02,110.12,10800.0,64.6007,64.6125,64.5128,64.5714,10800.0
2011-02-16 14:10:00,110.15,110.17,109.95,109.99,16400.0,64.589,64.6007,64.4717,64.4952,16400.0
2011-02-16 14:20:00,109.98,109.99,109.9,109.98,10500.0,64.4893,64.4952,64.4424,64.4893,10500.0
2011-02-16 14:30:00,109.98,110.23,109.98,110.22,13200.0,64.4893,64.6359,64.4893,64.6301,13200.0
2011-02-16 14:40:00,110.19,110.34,110.19,110.26,7700.0,64.6125,64.7004,64.6125,64.6535,7700.0
2011-02-16 14:50:00,110.24,110.4,110.24,110.35,9000.0,64.6418,64.7356,64.6418,64.7063,9000.0
2011-02-16 15:00:00,110.34,110.54,110.32,110.47,14100.0,64.7004,64.8177,64.6887,64.7767,14100.0
2011-02-16 15:10:00,110.46,110.49,110.37,110.44,8600.0,64.7708,64.7884,64.718,64.7591,8600.0
2011-02-16 15:20:00,110.44,110.51,110.42,110.43,13200.0,64.7591,64.8001,64.7473,64.7532,13200.0
2011-02-16 15:30:00,110.43,110.58,110.43,110.54,17600.0,64.7532,64.8412,64.7532,64.8177,17600.0
2011-02-16 15:40:00,110.55,110.85,110.52,110.83,54700.0,64.8236,64.9995,64.806,64.9878,54700.0
2011-02-16 15:50:00,110.84,110.88,110.7,110.85,69500.0,64.9936,65.0171,64.9115,64.9995,69500.0
2011-02-17 09:30:00,110.44,110.72,110.44,110.7,11500.0,64.7591,64.9233,64.7591,64.9115,11500.0
2011-02-17 09:40:00,110.63,110.84,110.48,110.84,12900.0,64.8705,64.9936,64.7825,64.9936,12900.0
2011-02-17 09:50:00,110.84,110.89,110.76,110.8,8600.0,64.9936,65.0229,64.9467,64.9702,8600.0
2011-02-17 10:00:00,110.83,110.98,110.72,110.78,12900.0,64.9878,65.0757,64.9233,64.9584,12900.0
2011-02-17 10:10:00,110.76,110.85,110.73,110.82,6700.0,64.9467,64.9995,64.9291,64.9819,6700.0
2011-02-17 10:20:00,110.78,111.02,110.78,110.99,5000.0,64.9584,65.0992,64.9584,65.0816,5000.0
2011-02-17 10:30:00,111.01,111.22,110.98,111.12,10000.0,65.0933,65.2164,65.0757,65.1578,10000.0
2011-02-17 10:40:00,111.21,111.28,111.15,111.23,6000.0,65.2106,65.2516,65.1754,65.2223,6000.0
2011-02-17 10:50:00,111.2,111.2,111.08,111.11,4900.0,65.2047,65.2047,65.1343,65.1519,4900.0
2011-02-17 11:00:00,111.14,111.2,110.91,110.95,8500.0,65.1695,65.2047,65.0347,65.0581,8500.0
2011-02-17 11:10:00,110.94,111.01,110.89,110.95,9200.0,65.0523,65.0933,65.0229,65.0581,9200.0
2011-02-17 11:20:00,111.0,111.04,110.88,110.95,11300.0,65.0874,65.1109,65.0171,65.0581,11300.0
2011-02-17 11:30:00,110.94,111.03,110.81,110.81,6100.0,65.0523,65.105,64.976,64.976,6100.0
2011-02-17 11:40:00,110.88,110.88,110.69,110.82,7000.0,65.0171,65.0171,64.9057,64.9819,7000.0
2011-02-17 11:50:00,110.82,110.9,110.76,110.79,8300.0,64.9819,65.0288,64.9467,64.9643,8300.0
2011-02-17 12:00:00,110.76,110.82,110.71,110.79,8100.0,64.9467,64.9819,64.9174,64.9643,8100.0
2011-02-17 12:10:00,110.78,110.79,110.72,110.74,10300.0,64.9584,64.9643,64.9233,64.935,10300.0
2011-02-17 12:20:00,110.72,110.72,110.64,110.66,3100.0,64.9233,64.9233,64.8763,64.8881,3100.0
2011-02-17 12:30:00,110.67,110.76,110.67,110.73,5700.0,64.8939,64.9467,64.8939,64.9291,5700.0
2011-02-17 12:40:00,110.7,110.72,110.65,110.68,14500.0,64.9115,64.9233,64.8822,64.8998,14500.0
2011-02-17 12:50:00,110.68,110.68,110.63,110.63,6400.0,64.8998,64.8998,64.8705,64.8705,6400.0
2011-02-17 13:00:00,110.66,110.72,110.63,110.66,6500.0,64.8881,64.9233,64.8705,64.8881,6500.0
2011-02-17 13:10:00,110.67,110.71,110.62,110.65,2500.0,64.8939,64.9174,64.8646,64.8822,2500.0
2011-02-17 13:20:00,110.69,110.74,110.64,110.65,8300.0,64.9057,64.935,64.8763,64.8822,8300.0
2011-02-17 13:30:00,110.65,110.71,110.58,110.61,9900.0,64.8822,64.9174,64.8412,64.8588,9900.0
2011-02-17 13:40:00,110.59,110.66,110.59,110.65,3800.0,64.847,64.8881,64.847,64.8822,3800.0
2011-02-17 13:50:00,110.62,110.65,110.57,110.63,5300.0,64.8646,64.8822,64.8353,64.8705,5300.0
2011-02-17 14:00:00,110.59,110.66,110.58,110.61,9300.0,64.847,64.8881,64.8412,64.8588,9300.0
2011-02-17 14:10:00,110.61,110.65,110.54,110.62,8200.0,64.8588,64.8822,64.8177,64.8646,8200.0
2011-02-17 14:20:00,110.65,110.65,110.49,110.51,8200.0,64.8822,64.8822,64.7884,64.8001,8200.0
2011-02-17 14:30:00,110.52,110.53,110.45,110.51,13100.0,64.806,64.8118,64.7649,64.8001,13100.0
2011-02-17 14:40:00,110.48,110.52,110.47,110.51,5900.0,64.7825,64.806,64.7767,64.8001,5900.0
2011-02-17 14:50:00,110.51,110.52,110.45,110.51,12400.0,64.8001,64.806,64.7649,64.8001,12400.0
2011-02-17 15:00:00,110.52,110.52,110.4,110.4,10000.0,64.806,64.806,64.7356,64.7356,10000.0
2011-02-17 15:10:00,110.4,110.5,110.33,110.46,12300.0,64.7356,64.7942,64.6946,64.7708,12300.0
2011-02-17 15:20:00,110.47,110.52,110.42,110.43,7300.0,64.7767,64.806,64.7473,64.7532,7300.0
2011-02-17 15:30:00,110.45,110.5,110.4,110.48,56300.0,64.7649,64.7942,64.7356,64.7825,56300.0
2011-02-17 15:40:00,110.51,110.62,110.45,110.46,19400.0,64.8001,64.8646,64.7649,64.7708,19400.0
2011-02-17 15:50:00,110.45,110.52,110.33,110.43,65200.0,64.7649,64.806,64.6946,64.7532,65200.0
2011-02-18 09:30:00,110.54,110.69,110.18,110.48,140800.0,64.8177,64.9057,64.6066,64.7825,140800.0
2011-02-18 09:40:00,110.42,110.5,110.37,110.5,8900.0,64.7473,64.7942,64.718,64.7942,8900.0
2011-02-18 09:50:00,110.44,110.65,110.44,110.56,8800.0,64.7591,64.8822,64.7591,64.8294,8800.0
2011-02-18 10:00:00,110.59,110.7,110.58,110.66,7700.0,64.847,64.9115,64.8412,64.8881,7700.0
2011-02-18 10:10:00,110.65,110.7,110.45,110.5,8100.0,64.8822,64.9115,64.7649,64.7942,8100.0
2011-02-18 10:20:00,110.51,110.65,110.44,110.61,25800.0,64.8001,64.8822,64.7591,64.8588,25800.0
2011-02-18 10:30:00,110.58,110.62,110.53,110.55,7100.0,64.8412,64.8646,64.8118,64.8236,7100.0
2011-02-18 10:40:00,110.54,110.65,110.53,110.62,7100.0,64.8177,64.8822,64.8118,64.8646,7100.0
2011-02-18 10:50:00,110.62,110.81,110.61,110.76,11200.0,64.8646,64.976,64.8588,64.9467,11200.0
2011-02-18 11:00:00,110.78,110.93,110.75,110.93,6600.0,64.9584,65.0464,64.9408,65.0464,6600.0
2011-02-18 11:10:00,110.94,111.22,110.94,111.22,15100.0,65.0523,65.2164,65.0523,65.2164,15100.0
2011-02-18 11:20:00,111.23,111.3,111.15,111.25,4000.0,65.2223,65.2633,65.1754,65.234,4000.0
2011-02-18 11:30:00,111.28,111.34,111.23,111.32,6800.0,65.2516,65.2868,65.2223,65.2751,6800.0
2011-02-18 11:40:00,111.31,111.44,111.27,111.34,8600.0,65.2692,65.3454,65.2458,65.2868,8600.0
2011-02-18 11:50:00,111.33,111.55,111.33,111.51,11700.0,65.2809,65.4099,65.2809,65.3865,11700.0
2011-02-18 12:00:00,111.5,111.55,111.49,111.51,8700.0,65.3806,65.4099,65.3748,65.3865,8700.0
2011-02-18 12:10:00,111.52,111.55,111.49,111.5,6700.0,65.3923,65.4099,65.3748,65.3806,6700.0
2011-02-18 12:20:00,111.52,111.59,111.49,111.59,5700.0,65.3923,65.4334,65.3748,65.4334,5700.0
2011-02-18 12:30:00,111.63,111.64,111.55,111.58,7300.0,65.4569,65.4627,65.4099,65.4275,7300.0
2011-02-18 12:40:00,111.55,111.63,111.52,111.59,5900.0,65.4099,65.4569,65.3923,65.4334,5900.0
2011-02-18 12:50:00,111.59,111.71,111.58,111.64,6300.0,65.4334,65.5038,65.4275,65.4627,6300.0
2011-02-18 13:00:00,111.59,111.61,111.55,111.57,6000.0,65.4334,65.4451,65.4099,65.4217,6000.0
2011-02-18 13:10:00,111.56,111.6,111.53,111.54,10800.0,65.4158,65.4393,65.3982,65.4041,10800.0
2011-02-18 13:20:00,111.54,111.61,111.54,111.59,7100.0,65.4041,65.4451,65.4041,65.4334,7100.0
2011-02-18 13:30:00,111.6,111.6,111.46,111.5,5900.0,65.4393,65.4393,65.3572,65.3806,5900.0
2011-02-18 13:40:00,111.5,111.51,111.39,111.39,10600.0,65.3806,65.3865,65.3161,65.3161,10600.0
2011-02-18 13:50:00,111.39,111.47,111.31,111.36,17600.0,65.3161,65.363,65.2692,65.2985,17600.0
2011-02-18 14:00:00,111.36,111.36,111.27,111.32,8000.0,65.2985,65.2985,65.2458,65.2751,8000.0
2011-02-18 14:10:00,111.32,111.33,111.18,111.22,7700.0,65.2751,65.2809,65.193,65.2164,7700.0
2011-02-18 14:20:00,111.21,111.23,111.1,111.15,9100.0,65.2106,65.2223,65.1461,65.1754,9100.0
2011-02-18 14:30:00,111.13,111.33,111.08,111.29,10600.0,65.1637,65.2809,65.1343,65.2575,10600.0
2011-02-18 14:40:00,111.28,111.4,111.25,111.4,13400.0,65.2516,65.322,65.234,65.322,13400.0
2011-02-18 14:50:00,111.4,111.47,111.36,111.39,6800.0,65.322,65.363,65.2985,65.3161,6800.0
2011-02-18 15:00:00,111.39,111.44,111.37,111.39,9900.0,65.3161,65.3454,65.3044,65.3161,9900.0
2011-02-18 15:10:00,111.39,111.42,111.37,111.39,8800.0,65.3161,65.3337,65.3044,65.3161,8800.0
2011-02-18 15:20:00,111.39,111.47,111.37,111.4,15800.0,65.3161,65.363,65.3044,65.322,15800.0
2011-02-18 15:30:00,111.42,111.44,111.37,111.42,16400.0,65.3337,65.3454,65.3044,65.3337,16400.0
2011-02-18 15:40:00,111.43,111.66,111.43,111.52,28100.0,65.3396,65.4744,65.3396,65.3923,28100.0
2011-02-18 15:50:00,111.52,111.69,111.5,111.69,70100.0,65.3923,65.492,65.3806,65.492,70100.0
2011-02-22 09:30:00,110.46,112.03,110.45,112.03,50100.0,64.7708,65.6914,64.7649,65.6914,50100.0
2011-02-22 09:40:00,112.03,112.09,111.4,111.61,42900.0,65.6914,65.7266,65.322,65.4451,42900.0
2011-02-22 09:50:00,111.65,111.92,111.5,111.91,12300.0,65.4686,65.6269,65.3806,65.621,12300.0
2011-02-22 10:00:00,111.85,112.09,111.63,111.99,16300.0,65.5859,65.7266,65.4569,65.6679,16300.0
2011-02-22 10:10:00,112.01,112.56,112.0,112.31,13800.0,65.6797,66.0022,65.6738,65.8556,13800.0
2011-02-22 10:20:00,112.24,112.24,111.79,111.81,5400.0,65.8145,65.8145,65.5507,65.5624,5400.0
2011-02-22 10:30:00,111.73,111.8,111.54,111.69,4300.0,65.5155,65.5565,65.4041,65.492,4300.0
2011-02-22 10:40:00,111.73,112.23,111.72,111.8,7500.0,65.5155,65.8087,65.5096,65.5565,7500.0
2011-02-22 10:50:00,111.92,112.08,111.8,111.82,11000.0,65.6269,65.7207,65.5565,65.5683,11000.0
2011-02-22 11:00:00,111.81,111.91,111.71,111.81,9400.0,65.5624,65.621,65.5038,65.5624,9400.0
2011-02-22 11:10:00,111.88,111.89,111.6,111.68,9900.0,65.6034,65.6093,65.4393,65.4862,9900.0
2011-02-22 11:20:00,111.74,111.86,111.58,111.65,12800.0,65.5214,65.5917,65.4275,65.4686,12800.0
2011-02-22 11:30:00,111.63,111.65,111.48,111.63,17700.0,65.4569,65.4686,65.3689,65.4569,17700.0
2011-02-22 11:40:00,111.64,111.65,111.53,111.56,17900.0,65.4627,65.4686,65.3982,65.4158,17900.0
2011-02-22 11:50:00,111.49,111.65,111.48,111.6,5400.0,65.3748,65.4686,65.3689,65.4393,5400.0
2011-02-22 12:00:00,111.56,111.62,111.49,111.54,7600.0,65.4158,65.451,65.3748,65.4041,7600.0
2011-02-22 12:10:00,111.58,111.65,111.48,111.64,9900.0,65.4275,65.4686,65.3689,65.4627,9900.0
2011-02-22 12:20:00,111.65,111.72,111.61,111.69,13900.0,65.4686,65.5096,65.4451,65.492,13900.0
2011-02-22 12:30:00,111.64,111.68,111.59,111.6,9900.0,65.4627,65.4862,65.4334,65.4393,9900.0
2011-02-22 12:40:00,111.66,111.66,111.52,111.6,14600.0,65.4744,65.4744,65.3923,65.4393,14600.0
2011-02-22 12:50:00,111.58,111.72,111.53,111.72,19900.0,65.4275,65.5096,65.3982,65.5096,19900.0
2011-02-22 13:00:00,111.72,111.89,111.63,111.83,15800.0,65.5096,65.6093,65.4569,65.5741,15800.0
2011-02-22 13:10:00,111.8,111.85,111.66,111.79,9200.0,65.5565,65.5859,65.4744,65.5507,9200.0
2011-02-22 13:20:00,111.69,111.71,111.37,111.41,23700.0,65.492,65.5038,65.3044,65.3278,23700.0
2011-02-22 13:30:00,111.42,111.62,111.38,111.58,11800.0,65.3337,65.451,65.3103,65.4275,11800.0
2011-02-22 13:40:00,111.58,111.59,111.38,111.42,13400.0,65.4275,65.4334,65.3103,65.3337,13400.0
2011-02-22 13:50:00,111.43,111.53,111.38,111.45,10300.0,65.3396,65.3982,65.3103,65.3513,10300.0
2011-02-22 14:00:00,111.45,111.52,111.23,111.28,24100.0,65.3513,65.3923,65.2223,65.2516,24100.0
2011-02-22 14:10:00,111.32,111.32,111.13,111.16,8100.0,65.2751,65.2751,65.1637,65.1813,8100.0
2011-02-22 14:20:00,111.16,111.3,111.03,111.3,15400.0,65.1813,65.2633,65.105,65.2633,15400.0
2011-02-22 14:30:00,111.29,111.3,111.02,111.02,8300.0,65.2575,65.2633,65.0992,65.0992,8300.0
2011-02-22 14:40:00,111.03,111.42,111.0,111.35,11800.0,65.105,65.3337,65.0874,65.2927,11800.0
2011-02-22 14:50:00,111.31,111.4,111.07,111.09,13400.0,65.2692,65.322,65.1285,65.1402,13400.0
2011-02-22 15:00:00,111.12,111.24,110.93,111.03,34300.0,65.1578,65.2282,65.0464,65.105,34300.0
2011-02-22 15:10:00,111.03,111.13,110.88,110.88,22700.0,65.105,65.1637,65.0171,65.0171,22700.0
2011-02-22 15:20:00,110.89,111.0,110.84,110.92,13800.0,65.0229,65.0874,64.9936,65.0405,13800.0
2011-02-22 15:30:00,110.92,111.03,110.8,110.85,36900.0,65.0405,65.105,64.9702,64.9995,36900.0
2011-02-22 15:40:00,110.86,110.99,110.61,110.69,76300.0,65.0053,65.0816,64.8588,64.9057,76300.0
2011-02-22 15:50:00,110.69,110.91,110.56,110.88,150800.0,64.9057,65.0347,64.8294,65.0171,150800.0
2011-02-23 09:30:00,110.67,111.05,110.48,110.96,22500.0,64.8939,65.1168,64.7825,65.064,22500.0
2011-02-23 09:40:00,111.04,111.11,110.74,110.75,21700.0,65.1109,65.1519,64.935,64.9408,21700.0
2011-02-23 09:50:00,110.78,110.88,110.49,110.68,18200.0,64.9584,65.0171,64.7884,64.8998,18200.0
2011-02-23 10:00:00,110.73,110.97,110.51,110.51,18100.0,64.9291,65.0698,64.8001,64.8001,18100.0
2011-02-23 10:10:00,110.51,110.57,110.2,110.39,14300.0,64.8001,64.8353,64.6183,64.7297,14300.0
2011-02-23 10:20:00,110.41,110.67,110.34,110.54,16500.0,64.7415,64.8939,64.7004,64.8177,16500.0
2011-02-23 10:30:00,110.56,110.64,110.42,110.5,16700.0,64.8294,64.8763,64.7473,64.7942,16700.0
2011-02-23 10:40:00,110.47,110.7,110.41,110.58,11600.0,64.7767,64.9115,64.7415,64.8412,11600.0
2011-02-23 10:50:00,110.57,110.68,110.48,110.51,38300.0,64.8353,64.8998,64.7825,64.8001,38300.0
2011-02-23 11:00:00,110.52,110.58,110.36,110.36,28100.0,64.806,64.8412,64.7122,64.7122,28100.0
2011-02-23 11:10:00,110.37,110.42,109.95,110.0,14200.0,64.718,64.7473,64.4717,64.5011,14200.0
2011-02-23 11:20:00,109.95,110.44,109.93,110.31,24500.0,64.4717,64.7591,64.46,64.6828,24500.0
2011-02-23 11:30:00,110.36,110.49,110.15,110.36,29200.0,64.7122,64.7884,64.589,64.7122,29200.0
2011-02-23 11:40:00,110.41,110.47,110.13,110.15,22500.0,64.7415,64.7767,64.5773,64.589,22500.0
2011-02-23 11:50:00,110.07,110.15,109.68,109.87,12100.0,64.5421,64.589,64.3134,64.4248,12100.0
2011-02-23 12:00:00,109.88,109.88,109.51,109.66,23600.0,64.4307,64.4307,64.2137,64.3017,23600.0
2011-02-23 12:10:00,109.66,109.91,109.38,109.49,35600.0,64.3017,64.4483,64.1375,64.202,35600.0
2011-02-23 12:20:00,109.5,109.55,109.22,109.35,56300.0,64.2079,64.2372,64.0437,64.1199,56300.0
2011-02-23 12:30:00,109.4,109.62,109.28,109.62,28700.0,64.1492,64.2782,64.0789,64.2782,28700.0
2011-02-23 12:40:00,109.56,109.77,109.54,109.59,13100.0,64.2431,64.3662,64.2313,64.2606,13100.0
2011-02-23 12:50:00,109.59,109.61,109.46,109.49,18700.0,64.2606,64.2724,64.1844,64.202,18700.0
2011-02-23 13:00:00,109.48,109.61,109.38,109.53,36200.0,64.1961,64.2724,64.1375,64.2255,36200.0
2011-02-23 13:10:00,109.49,109.54,109.01,109.08,15700.0,64.202,64.2313,63.9206,63.9616,15700.0
2011-02-23 13:20:00,109.09,109.43,109.04,109.3,26700.0,63.9675,64.1668,63.9381,64.0906,26700.0
2011-02-23 13:30:00,109.3,109.32,109.16,109.2,35400.0,64.0906,64.1023,64.0085,64.032,35400.0
2011-02-23 13:40:00,109.19,109.23,109.0,109.05,41500.0,64.0261,64.0496,63.9147,63.944,41500.0
2011-02-23 13:50:00,109.02,109.26,109.01,109.24,22100.0,63.9264,64.0671,63.9206,64.0554,22100.0
2011-02-23 14:00:00,109.2,109.65,109.15,109.64,45100.0,64.032,64.2958,64.0026,64.29,45100.0
2011-02-23 14:10:00,109.66,109.73,109.37,109.44,46500.0,64.3017,64.3427,64.1316,64.1727,46500.0
2011-02-23 14:20:00,109.42,109.62,109.37,109.4,47900.0,64.161,64.2782,64.1316,64.1492,47900.0
2011-02-23 14:30:00,109.4,109.51,109.38,109.38,26900.0,64.1492,64.2137,64.1375,64.1375,26900.0
2011-02-23 14:40:00,109.4,109.49,109.28,109.34,29500.0,64.1492,64.202,64.0789,64.1141,29500.0
2011-02-23 14:50:00,109.36,109.63,109.27,109.62,43900.0,64.1258,64.2841,64.073,64.2782,43900.0
2011-02-23 15:00:00,109.62,109.63,109.31,109.33,26000.0,64.2782,64.2841,64.0965,64.1082,26000.0
2011-02-23 15:10:00,109.31,109.36,109.18,109.24,22800.0,64.0965,64.1258,64.0202,64.0554,22800.0
2011-02-23 15:20:00,109.23,109.52,109.2,109.24,79300.0,64.0496,64.2196,64.032,64.0554,79300.0
2011-02-23 15:30:00,109.24,109.24,109.0,109.13,87500.0,64.0554,64.0554,63.9147,63.9909,87500.0
2011-02-23 15:40:00,109.13,109.27,108.82,109.0,90400.0,63.9909,64.073,63.8091,63.9147,90400.0
2011-02-23 15:50:00,108.95,109.19,108.84,109.02,142700.0,63.8854,64.0261,63.8209,63.9264,142700.0
2011-02-24 09:30:00,108.53,108.91,108.35,108.84,30800.0,63.6391,63.8619,63.5335,63.8209,30800.0
2011-02-24 09:40:00,108.93,109.95,108.86,109.73,32100.0,63.8736,64.4717,63.8326,64.3427,32100.0
2011-02-24 09:50:00,109.73,109.76,109.11,109.24,23700.0,64.3427,64.3603,63.9792,64.0554,23700.0
2011-02-24 10:00:00,109.3,109.61,109.1,109.59,19100.0,64.0906,64.2724,63.9733,64.2606,19100.0
2011-02-24 10:10:00,109.59,109.65,109.44,109.48,23400.0,64.2606,64.2958,64.1727,64.1961,23400.0
2011-02-24 10:20:00,109.52,109.57,109.27,109.4,20900.0,64.2196,64.2489,64.073,64.1492,20900.0
2011-02-24 10:30:00,109.45,109.46,109.25,109.31,12500.0,64.1786,64.1844,64.0613,64.0965,12500.0
2011-02-24 10:40:00,109.29,109.63,109.19,109.56,25800.0,64.0847,64.2841,64.0261,64.2431,25800.0
2011-02-24 10:50:00,109.59,109.72,109.54,109.6,20600.0,64.2606,64.3369,64.2313,64.2665,20600.0
2011-02-24 11:00:00,109.57,109.83,109.43,109.44,19800.0,64.2489,64.4014,64.1668,64.1727,19800.0
2011-02-24 11:10:00,109.43,109.56,109.15,109.22,17100.0,64.1668,64.2431,64.0026,64.0437,17100.0
2011-02-24 11:20:00,109.23,109.5,109.12,109.42,10800.0,64.0496,64.2079,63.9851,64.161,10800.0
2011-02-24 11:30:00,109.41,109.45,109.09,109.09,8700.0,64.1551,64.1786,63.9675,63.9675,8700.0
2011-02-24 11:40:00,109.09,109.1,108.59,108.65,34300.0,63.9675,63.9733,63.6743,63.7095,34300.0
2011-02-24 11:50:00,108.6,108.77,108.56,108.72,16300.0,63.6801,63.7798,63.6567,63.7505,16300.0
2011-02-24 12:00:00,108.74,108.76,108.29,108.32,26600.0,63.7622,63.774,63.4984,63.516,26600.0
2011-02-24 12:10:00,108.34,108.58,108.3,108.58,10100.0,63.5277,63.6684,63.5042,63.6684,10100.0
2011-02-24 12:20:00,108.56,108.62,108.4,108.4,11200.0,63.6567,63.6919,63.5629,63.5629,11200.0
2011-02-24 12:30:00,108.4,108.46,108.31,108.39,17200.0,63.5629,63.598,63.5101,63.557,17200.0
2011-02-24 12:40:00,108.36,108.51,108.35,108.42,21800.0,63.5394,63.6274,63.5335,63.5746,21800.0
2011-02-24 12:50:00,108.42,108.54,108.3,108.4,18900.0,63.5746,63.645,63.5042,63.5629,18900.0
2011-02-24 13:00:00,108.38,108.75,108.38,108.64,8200.0,63.5511,63.7681,63.5511,63.7036,8200.0
2011-02-24 13:10:00,108.62,108.85,108.62,108.82,16200.0,63.6919,63.8267,63.6919,63.8091,16200.0
2011-02-24 13:20:00,108.78,108.86,108.64,108.67,10500.0,63.7857,63.8326,63.7036,63.7212,10500.0
2011-02-24 13:30:00,108.67,108.7,108.57,108.59,9300.0,63.7212,63.7388,63.6625,63.6743,9300.0
2011-02-24 13:40:00,108.59,108.66,108.3,108.43,13800.0,63.6743,63.7153,63.5042,63.5805,13800.0
2011-02-24 13:50:00,108.37,108.43,108.13,108.19,13800.0,63.5453,63.5805,63.4045,63.4397,13800.0
2011-02-24 14:00:00,108.22,108.47,108.2,108.44,28500.0,63.4573,63.6039,63.4456,63.5863,28500.0
2011-02-24 14:10:00,108.47,108.93,108.45,108.91,65500.0,63.6039,63.8736,63.5922,63.8619,65500.0
2011-02-24 14:20:00,108.91,109.18,108.88,109.01,21300.0,63.8619,64.0202,63.8443,63.9206,21300.0
2011-02-24 14:30:00,109.0,109.26,108.94,109.02,31900.0,63.9147,64.0671,63.8795,63.9264,31900.0
2011-02-24 14:40:00,108.99,109.02,108.65,108.82,33500.0,63.9088,63.9264,63.7095,63.8091,33500.0
2011-02-24 14:50:00,108.92,109.06,108.76,109.06,24100.0,63.8678,63.9499,63.774,63.9499,24100.0
2011-02-24 15:00:00,109.05,109.09,108.95,109.02,34200.0,63.944,63.9675,63.8854,63.9264,34200.0
2011-02-24 15:10:00,109.05,109.1,108.94,109.09,35600.0,63.944,63.9733,63.8795,63.9675,35600.0
2011-02-24 15:20:00,109.07,109.26,109.07,109.14,28300.0,63.9557,64.0671,63.9557,63.9968,28300.0
2011-02-24 15:30:00,109.14,109.36,109.07,109.07,24800.0,63.9968,64.1258,63.9557,63.9557,24800.0
2011-02-24 15:40:00,109.11,109.16,108.91,109.03,45700.0,63.9792,64.0085,63.8619,63.9323,45700.0
2011-02-24 15:50:00,109.03,109.18,108.89,108.98,110200.0,63.9323,64.0202,63.8502,63.903,110200.0
2011-02-25 09:30:00,109.32,109.97,109.27,109.97,21700.0,64.1023,64.4835,64.073,64.4835,21700.0
2011-02-25 09:40:00,109.98,110.05,109.53,109.78,22000.0,64.4893,64.5304,64.2255,64.3721,22000.0
2011-02-25 09:50:00,109.8,110.13,109.65,110.13,16000.0,64.3838,64.5773,64.2958,64.5773,16000.0
2011-02-25 10:00:00,110.1,110.28,110.09,110.26,11800.0,64.5597,64.6652,64.5538,64.6535,11800.0
2011-02-25 10:10:00,110.27,110.29,110.0,110.0,29400.0,64.6594,64.6711,64.5011,64.5011,29400.0
2011-02-25 10:20:00,109.95,110.06,109.81,109.83,43500.0,64.4717,64.5362,64.3897,64.4014,43500.0
2011-02-25 10:30:00,109.84,110.06,109.78,110.01,10400.0,64.4072,64.5362,64.3721,64.5069,10400.0
2011-02-25 10:40:00,110.02,110.34,109.99,110.25,18100.0,64.5128,64.7004,64.4952,64.6477,18100.0
2011-02-25 10:50:00,110.25,110.44,110.18,110.39,9900.0,64.6477,64.7591,64.6066,64.7297,9900.0
2011-02-25 11:00:00,110.44,110.44,110.05,110.16,17100.0,64.7591,64.7591,64.5304,64.5949,17100.0
2011-02-25 11:10:00,110.16,110.4,110.16,110.38,17100.0,64.5949,64.7356,64.5949,64.7239,17100.0
2011-02-25 11:20:00,110.43,110.5,110.08,110.09,9000.0,64.7532,64.7942,64.548,64.5538,9000.0
2011-02-25 11:30:00,110.15,110.37,110.11,110.33,8500.0,64.589,64.718,64.5656,64.6946,8500.0
2011-02-25 11:40:00,110.3,110.31,110.13,110.28,16200.0,64.677,64.6828,64.5773,64.6652,16200.0
2011-02-25 11:50:00,110.29,110.48,110.24,110.44,6500.0,64.6711,64.7825,64.6418,64.7591,6500.0
2011-02-25 12:00:00,110.44,110.5,110.36,110.38,19300.0,64.7591,64.7942,64.7122,64.7239,19300.0
2011-02-25 12:10:00,110.4,110.44,110.36,110.4,5200.0,64.7356,64.7591,64.7122,64.7356,5200.0
2011-02-25 12:20:00,110.4,110.49,110.33,110.49,6500.0,64.7356,64.7884,64.6946,64.7884,6500.0
2011-02-25 12:30:00,110.49,110.58,110.47,110.53,7200.0,64.7884,64.8412,64.7767,64.8118,7200.0
2011-02-25 12:40:00,110.47,110.62,110.42,110.55,6600.0,64.7767,64.8646,64.7473,64.8236,6600.0
2011-02-25 12:50:00,110.58,110.58,110.45,110.45,3900.0,64.8412,64.8412,64.7649,64.7649,3900.0
2011-02-25 13:00:00,110.46,110.61,110.46,110.6,3500.0,64.7708,64.8588,64.7708,64.8529,3500.0
2011-02-25 13:10:00,110.62,110.83,110.61,110.77,9700.0,64.8646,64.9878,64.8588,64.9526,9700.0
2011-02-25 13:20:00,110.72,110.81,110.66,110.66,12600.0,64.9233,64.976,64.8881,64.8881,12600.0
2011-02-25 13:30:00,110.68,110.68,110.27,110.44,14400.0,64.8998,64.8998,64.6594,64.7591,14400.0
2011-02-25 13:40:00,110.44,110.56,110.43,110.5,9900.0,64.7591,64.8294,64.7532,64.7942,9900.0
2011-02-25 13:50:00,110.48,110.5,110.31,110.38,13300.0,64.7825,64.7942,64.6828,64.7239,13300.0
2011-02-25 14:00:00,110.41,110.62,110.26,110.62,15500.0,64.7415,64.8646,64.6535,64.8646,15500.0
2011-02-25 14:10:00,110.64,110.66,110.53,110.53,9600.0,64.8763,64.8881,64.8118,64.8118,9600.0
2011-02-25 14:20:00,110.56,110.6,110.37,110.52,27600.0,64.8294,64.8529,64.718,64.806,27600.0
2011-02-25 14:30:00,110.5,110.6,110.39,110.43,18700.0,64.7942,64.8529,64.7297,64.7532,18700.0
2011-02-25 14:40:00,110.44,110.57,110.41,110.52,10700.0,64.7591,64.8353,64.7415,64.806,10700.0
2011-02-25 14:50:00,110.53,110.6,110.43,110.53,21300.0,64.8118,64.8529,64.7532,64.8118,21300.0
2011-02-25 15:00:00,110.5,110.53,110.47,110.52,18400.0,64.7942,64.8118,64.7767,64.806,18400.0
2011-02-25 15:10:00,110.5,110.53,110.47,110.5,18600.0,64.7942,64.8118,64.7767,64.7942,18600.0
2011-02-25 15:20:00,110.5,110.58,110.44,110.54,15600.0,64.7942,64.8412,64.7591,64.8177,15600.0
2011-02-25 15:30:00,110.55,110.58,110.48,110.58,26800.0,64.8236,64.8412,64.7825,64.8412,26800.0
2011-02-25 15:40:00,110.55,110.58,110.43,110.57,28400.0,64.8236,64.8412,64.7532,64.8353,28400.0
2011-02-25 15:50:00,110.59,110.68,110.53,110.61,88000.0,64.847,64.8998,64.8118,64.8588,88000.0
2011-02-28 09:30:00,110.8,111.46,110.1,111.44,24600.0,64.9702,65.3572,64.5597,65.3454,24600.0
2011-02-28 09:40:00,111.44,112.28,111.2,112.24,26200.0,65.3454,65.838,65.2047,65.8145,26200.0
2011-02-28 09:50:00,112.24,112.52,112.1,112.36,26500.0,65.8145,65.9787,65.7324,65.8849,26500.0
2011-02-28 10:00:00,112.41,112.41,112.13,112.13,13900.0,65.9142,65.9142,65.75,65.75,13900.0
2011-02-28 10:10:00,112.18,112.64,111.91,112.63,17800.0,65.7794,66.0491,65.621,66.0432,17800.0
2011-02-28 10:20:00,112.63,113.0,112.63,112.95,26300.0,66.0432,66.2602,66.0432,66.2309,26300.0
2011-02-28 10:30:00,112.9,113.05,112.71,112.74,24400.0,66.2015,66.2895,66.0901,66.1077,24400.0
2011-02-28 10:40:00,112.7,112.86,112.35,112.42,20500.0,66.0843,66.1781,65.879,65.9201,20500.0
2011-02-28 10:50:00,112.42,112.43,112.2,112.35,49100.0,65.9201,65.9259,65.7911,65.879,49100.0
2011-02-28 11:00:00,112.35,112.44,112.21,112.3,21400.0,65.879,65.9318,65.7969,65.8497,21400.0
2011-02-28 11:10:00,112.34,112.35,112.09,112.17,25500.0,65.8732,65.879,65.7266,65.7735,25500.0
2011-02-28 11:20:00,112.14,112.24,111.97,112.18,41500.0,65.7559,65.8145,65.6562,65.7794,41500.0
2011-02-28 11:30:00,112.16,112.36,112.15,112.28,22800.0,65.7676,65.8849,65.7618,65.838,22800.0
2011-02-28 11:40:00,112.31,112.36,112.2,112.26,21800.0,65.8556,65.8849,65.7911,65.8263,21800.0
2011-02-28 11:50:00,112.24,112.28,112.04,112.13,25200.0,65.8145,65.838,65.6973,65.75,25200.0
2011-02-28 12:00:00,112.11,112.15,112.03,112.08,7400.0,65.7383,65.7618,65.6914,65.7207,7400.0
2011-02-28 12:10:00,112.1,112.38,112.1,112.38,10600.0,65.7324,65.8966,65.7324,65.8966,10600.0
2011-02-28 12:20:00,112.38,112.48,112.34,112.38,23600.0,65.8966,65.9553,65.8732,65.8966,23600.0
2011-02-28 12:30:00,112.39,112.39,112.19,112.26,9500.0,65.9025,65.9025,65.7852,65.8263,9500.0
2011-02-28 12:40:00,112.26,112.31,112.16,112.2,7900.0,65.8263,65.8556,65.7676,65.7911,7900.0
2011-02-28 12:50:00,112.2,112.31,112.15,112.28,20500.0,65.7911,65.8556,65.7618,65.838,20500.0
2011-02-28 13:00:00,112.27,112.29,112.23,112.29,12200.0,65.8321,65.8439,65.8087,65.8439,12200.0
2011-02-28 13:10:00,112.27,112.38,112.25,112.33,11700.0,65.8321,65.8966,65.8204,65.8673,11700.0
2011-02-28 13:20:00,112.32,112.38,112.22,112.31,12000.0,65.8614,65.8966,65.8028,65.8556,12000.0
2011-02-28 13:30:00,112.31,112.39,112.3,112.34,12300.0,65.8556,65.9025,65.8497,65.8732,12300.0
2011-02-28 13:40:00,112.36,112.42,112.27,112.3,12200.0,65.8849,65.9201,65.8321,65.8497,12200.0
2011-02-28 13:50:00,112.3,112.31,112.13,112.16,10900.0,65.8497,65.8556,65.75,65.7676,10900.0
2011-02-28 14:00:00,112.14,112.2,112.07,112.16,16700.0,65.7559,65.7911,65.7149,65.7676,16700.0
2011-02-28 14:10:00,112.16,112.44,112.15,112.32,13400.0,65.7676,65.9318,65.7618,65.8614,13400.0
2011-02-28 14:20:00,112.33,112.36,112.26,112.33,20000.0,65.8673,65.8849,65.8263,65.8673,20000.0
2011-02-28 14:30:00,112.31,112.4,112.28,112.32,14100.0,65.8556,65.9084,65.838,65.8614,14100.0
2011-02-28 14:40:00,112.32,112.33,112.21,112.21,9300.0,65.8614,65.8673,65.7969,65.7969,9300.0
2011-02-28 14:50:00,112.21,112.34,112.19,112.31,15800.0,65.7969,65.8732,65.7852,65.8556,15800.0
2011-02-28 15:00:00,112.31,112.39,112.28,112.3,26400.0,65.8556,65.9025,65.838,65.8497,26400.0
2011-02-28 15:10:00,112.3,112.36,112.24,112.36,27900.0,65.8497,65.8849,65.8145,65.8849,27900.0
2011-02-28 15:20:00,112.34,112.46,112.31,112.35,23400.0,65.8732,65.9435,65.8556,65.879,23400.0
2011-02-28 15:30:00,112.37,112.42,112.24,112.25,37300.0,65.8908,65.9201,65.8145,65.8204,37300.0
2011-02-28 15:40:00,112.25,112.42,112.2,112.36,44200.0,65.8204,65.9201,65.7911,65.8849,44200.0
2011-02-28 15:50:00,112.36,112.4,112.22,112.26,129000.0,65.8849,65.9084,65.8028,65.8263,129000.0
2011-03-01 09:30:00,112.81,112.99,111.24,111.51,43500.0,66.1488,66.2543,65.2282,65.3865,43500.0
2011-03-01 09:40:00,111.57,111.8,111.15,111.8,14700.0,65.4217,65.5565,65.1754,65.5565,14700.0
2011-03-01 09:50:00,111.75,111.8,111.06,111.12,34100.0,65.5272,65.5565,65.1226,65.1578,34100.0
2011-03-01 10:00:00,111.15,111.51,110.97,111.34,44700.0,65.1754,65.3865,65.0698,65.2868,44700.0
2011-03-01 10:10:00,111.33,111.34,110.85,111.01,40600.0,65.2809,65.2868,64.9995,65.0933,40600.0
2011-03-01 10:20:00,111.02,111.64,111.02,111.49,18100.0,65.0992,65.4627,65.0992,65.3748,18100.0
2011-03-01 10:30:00,111.4,111.4,111.09,111.22,13300.0,65.322,65.322,65.1402,65.2164,13300.0
2011-03-01 10:40:00,111.12,111.36,111.11,111.34,28000.0,65.1578,65.2985,65.1519,65.2868,28000.0
2011-03-01 10:50:00,111.35,111.54,111.18,111.51,12100.0,65.2927,65.4041,65.193,65.3865,12100.0
2011-03-01 11:00:00,111.54,111.66,111.23,111.39,10600.0,65.4041,65.4744,65.2223,65.3161,10600.0
2011-03-01 11:10:00,111.39,111.54,111.29,111.53,16100.0,65.3161,65.4041,65.2575,65.3982,16100.0
2011-03-01 11:20:00,111.52,111.59,111.19,111.21,13700.0,65.3923,65.4334,65.1988,65.2106,13700.0
2011-03-01 11:30:00,111.21,111.21,110.89,110.94,17500.0,65.2106,65.2106,65.0229,65.0523,17500.0
2011-03-01 11:40:00,110.97,111.18,110.92,111.02,14400.0,65.0698,65.193,65.0405,65.0992,14400.0
2011-03-01 11:50:00,110.97,111.06,110.83,110.95,23600.0,65.0698,65.1226,64.9878,65.0581,23600.0
2011-03-01 12:00:00,110.94,111.07,110.87,110.96,21400.0,65.0523,65.1285,65.0112,65.064,21400.0
2011-03-01 12:10:00,110.93,111.02,110.78,110.97,36400.0,65.0464,65.0992,64.9584,65.0698,36400.0
2011-03-01 12:20:00,111.03,111.03,110.77,110.77,40400.0,65.105,65.105,64.9526,64.9526,40400.0
2011-03-01 12:30:00,110.75,111.01,110.73,110.96,8500.0,64.9408,65.0933,64.9291,65.064,8500.0
2011-03-01 12:40:00,111.01,111.21,111.01,111.19,9900.0,65.0933,65.2106,65.0933,65.1988,9900.0
2011-03-01 12:50:00,111.19,111.27,110.91,110.95,20700.0,65.1988,65.2458,65.0347,65.0581,20700.0
2011-03-01 13:00:00,110.94,110.96,110.82,110.96,15300.0,65.0523,65.064,64.9819,65.064,15300.0
2011-03-01 13:10:00,110.95,111.13,110.92,111.07,18500.0,65.0581,65.1637,65.0405,65.1285,18500.0
2011-03-01 13:20:00,111.04,111.06,110.65,110.72,20700.0,65.1109,65.1226,64.8822,64.9233,20700.0
2011-03-01 13:30:00,110.74,110.76,110.53,110.53,15500.0,64.935,64.9467,64.8118,64.8118,15500.0
2011-03-01 13:40:00,110.53,110.54,110.34,110.52,15300.0,64.8118,64.8177,64.7004,64.806,15300.0
2011-03-01 13:50:00,110.44,110.67,110.36,110.66,11000.0,64.7591,64.8939,64.7122,64.8881,11000.0
2011-03-01 14:00:00,110.65,110.65,110.33,110.47,19900.0,64.8822,64.8822,64.6946,64.7767,19900.0
2011-03-01 14:10:00,110.51,110.63,110.43,110.55,20600.0,64.8001,64.8705,64.7532,64.8236,20600.0
2011-03-01 14:20:00,110.57,110.6,110.41,110.41,30100.0,64.8353,64.8529,64.7415,64.7415,30100.0
2011-03-01 14:30:00,110.47,110.5,110.32,110.41,16000.0,64.7767,64.7942,64.6887,64.7415,16000.0
2011-03-01 14:40:00,110.39,110.59,110.35,110.59,19400.0,64.7297,64.847,64.7063,64.847,19400.0
2011-03-01 14:50:00,110.56,110.67,110.47,110.47,19300.0,64.8294,64.8939,64.7767,64.7767,19300.0
2011-03-01 15:00:00,110.51,110.61,110.34,110.35,22700.0,64.8001,64.8588,64.7004,64.7063,22700.0
2011-03-01 15:10:00,110.36,110.49,110.34,110.48,22200.0,64.7122,64.7884,64.7004,64.7825,22200.0
2011-03-01 15:20:00,110.5,110.57,110.2,110.21,21600.0,64.7942,64.8353,64.6183,64.6242,21600.0
2011-03-01 15:30:00,110.14,110.41,110.12,110.32,37300.0,64.5832,64.7415,64.5714,64.6887,37300.0
2011-03-01 15:40:00,110.31,110.43,110.04,110.04,47200.0,64.6828,64.7532,64.5245,64.5245,47200.0
2011-03-01 15:50:00,110.06,110.07,109.77,109.83,112700.0,64.5362,64.5421,64.3662,64.4014,112700.0
2011-03-02 09:30:00,109.55,110.04,109.55,109.88,28300.0,64.2372,64.5245,64.2372,64.4307,28300.0
2011-03-02 09:40:00,109.83,110.04,109.55,109.58,21100.0,64.4014,64.5245,64.2372,64.2548,21100.0
2011-03-02 09:50:00,109.55,109.73,109.55,109.7,15100.0,64.2372,64.3427,64.2372,64.3252,15100.0
2011-03-02 10:00:00,109.64,109.8,109.51,109.51,24200.0,64.29,64.3838,64.2137,64.2137,24200.0
2011-03-02 10:10:00,109.51,109.54,109.4,109.43,18900.0,64.2137,64.2313,64.1492,64.1668,18900.0
2011-03-02 10:20:00,109.43,109.66,109.36,109.49,42800.0,64.1668,64.3017,64.1258,64.202,42800.0
2011-03-02 10:30:00,109.48,109.98,109.43,109.98,28700.0,64.1961,64.4893,64.1668,64.4893,28700.0
2011-03-02 10:40:00,109.92,110.4,109.88,110.4,15500.0,64.4542,64.7356,64.4307,64.7356,15500.0
2011-03-02 10:50:00,110.44,110.49,110.38,110.4,9300.0,64.7591,64.7884,64.7239,64.7356,9300.0
2011-03-02 11:00:00,110.45,110.78,110.42,110.56,9500.0,64.7649,64.9584,64.7473,64.8294,9500.0
2011-03-02 11:10:00,110.49,110.61,110.39,110.4,12900.0,64.7884,64.8588,64.7297,64.7356,12900.0
2011-03-02 11:20:00,110.34,110.43,109.97,109.97,31700.0,64.7004,64.7532,64.4835,64.4835,31700.0
2011-03-02 11:30:00,109.96,110.05,109.89,110.0,10900.0,64.4776,64.5304,64.4366,64.5011,10900.0
2011-03-02 11:40:00,109.94,110.1,109.71,109.71,11300.0,64.4659,64.5597,64.331,64.331,11300.0
2011-03-02 11:50:00,109.68,109.79,109.54,109.58,21400.0,64.3134,64.3779,64.2313,64.2548,21400.0
2011-03-02 12:00:00,109.61,110.02,109.46,110.02,17400.0,64.2724,64.5128,64.1844,64.5128,17400.0
2011-03-02 12:10:00,110.01,110.09,109.89,110.01,10800.0,64.5069,64.5538,64.4366,64.5069,10800.0
2011-03-02 12:20:00,109.92,110.27,109.91,110.26,17000.0,64.4542,64.6594,64.4483,64.6535,17000.0
2011-03-02 12:30:00,110.17,110.45,110.16,110.4,11600.0,64.6007,64.7649,64.5949,64.7356,11600.0
2011-03-02 12:40:00,110.4,110.46,110.16,110.19,10400.0,64.7356,64.7708,64.5949,64.6125,10400.0
2011-03-02 12:50:00,110.19,110.23,109.95,110.01,19500.0,64.6125,64.6359,64.4717,64.5069,19500.0
2011-03-02 13:00:00,110.0,110.0,109.76,109.82,20400.0,64.5011,64.5011,64.3603,64.3955,20400.0
2011-03-02 13:10:00,109.76,109.81,109.58,109.59,8200.0,64.3603,64.3897,64.2548,64.2606,8200.0
2011-03-02 13:20:00,109.65,109.71,109.56,109.56,8000.0,64.2958,64.331,64.2431,64.2431,8000.0
2011-03-02 13:30:00,109.56,109.64,109.37,109.44,8900.0,64.2431,64.29,64.1316,64.1727,8900.0
2011-03-02 13:40:00,109.51,109.52,109.29,109.32,10900.0,64.2137,64.2196,64.0847,64.1023,10900.0
2011-03-02 13:50:00,109.32,109.42,109.21,109.23,10300.0,64.1023,64.161,64.0378,64.0496,10300.0
2011-03-02 14:00:00,109.31,109.63,109.28,109.48,20200.0,64.0965,64.2841,64.0789,64.1961,20200.0
2011-03-02 14:10:00,109.44,109.82,109.42,109.76,17400.0,64.1727,64.3955,64.161,64.3603,17400.0
2011-03-02 14:20:00,109.83,110.02,109.76,109.87,34800.0,64.4014,64.5128,64.3603,64.4248,34800.0
2011-03-02 14:30:00,109.83,110.06,109.8,109.87,23300.0,64.4014,64.5362,64.3838,64.4248,23300.0
2011-03-02 14:40:00,109.86,110.08,109.86,109.94,26700.0,64.419,64.548,64.419,64.4659,26700.0
2011-03-02 14:50:00,109.9,110.01,109.74,109.83,10500.0,64.4424,64.5069,64.3486,64.4014,10500.0
2011-03-02 15:00:00,109.85,109.97,109.8,109.96,12200.0,64.4131,64.4835,64.3838,64.4776,12200.0
2011-03-02 15:10:00,109.95,109.97,109.76,109.82,70000.0,64.4717,64.4835,64.3603,64.3955,70000.0
2011-03-02 15:20:00,109.81,109.87,109.7,109.7,26000.0,64.3897,64.4248,64.3252,64.3252,26000.0
2011-03-02 15:30:00,109.68,109.78,109.51,109.59,31500.0,64.3134,64.3721,64.2137,64.2606,31500.0
2011-03-02 15:40:00,109.56,109.57,109.18,109.32,72400.0,64.2431,64.2489,64.0202,64.1023,72400.0
2011-03-02 15:50:00,109.33,109.41,109.0,109.1,159900.0,64.1082,64.1551,63.9147,63.9733,159900.0
2011-03-03 09:30:00,109.9,110.62,109.9,110.53,46700.0,64.4424,64.8646,64.4424,64.8118,46700.0
2011-03-03 09:40:00,110.55,111.04,110.32,111.03,17500.0,64.8236,65.1109,64.6887,65.105,17500.0
2011-03-03 09:50:00,111.01,111.16,110.9,111.05,33400.0,65.0933,65.1813,65.0288,65.1168,33400.0
2011-03-03 10:00:00,111.07,111.25,110.96,111.25,25800.0,65.1285,65.234,65.064,65.234,25800.0
2011-03-03 10:10:00,111.25,111.35,111.04,111.06,23700.0,65.234,65.2927,65.1109,65.1226,23700.0
2011-03-03 10:20:00,111.01,111.05,110.84,110.85,18600.0,65.0933,65.1168,64.9936,64.9995,18600.0
2011-03-03 10:30:00,110.81,110.89,110.43,110.51,18000.0,64.976,65.0229,64.7532,64.8001,18000.0
2011-03-03 10:40:00,110.51,110.86,110.5,110.55,9700.0,64.8001,65.0053,64.7942,64.8236,9700.0
2011-03-03 10:50:00,110.55,110.59,110.44,110.5,4400.0,64.8236,64.847,64.7591,64.7942,4400.0
2011-03-03 11:00:00,110.54,110.88,110.54,110.81,22700.0,64.8177,65.0171,64.8177,64.976,22700.0
2011-03-03 11:10:00,110.8,110.88,110.53,110.58,27800.0,64.9702,65.0171,64.8118,64.8412,27800.0
2011-03-03 11:20:00,110.57,110.59,110.4,110.43,17100.0,64.8353,64.847,64.7356,64.7532,17100.0
2011-03-03 11:30:00,110.43,110.47,110.32,110.34,9100.0,64.7532,64.7767,64.6887,64.7004,9100.0
2011-03-03 11:40:00,110.34,110.45,110.27,110.42,27600.0,64.7004,64.7649,64.6594,64.7473,27600.0
2011-03-03 11:50:00,110.4,110.56,110.31,110.4,11700.0,64.7356,64.8294,64.6828,64.7356,11700.0
2011-03-03 12:00:00,110.44,110.46,110.28,110.35,9700.0,64.7591,64.7708,64.6652,64.7063,9700.0
2011-03-03 12:10:00,110.32,110.34,110.24,110.33,6600.0,64.6887,64.7004,64.6418,64.6946,6600.0
2011-03-03 12:20:00,110.35,110.42,110.31,110.37,65400.0,64.7063,64.7473,64.6828,64.718,65400.0
2011-03-03 12:30:00,110.4,110.47,110.38,110.46,9000.0,64.7356,64.7767,64.7239,64.7708,9000.0
2011-03-03 12:40:00,110.47,110.65,110.47,110.64,5500.0,64.7767,64.8822,64.7767,64.8763,5500.0
2011-03-03 12:50:00,110.69,110.76,110.65,110.76,64300.0,64.9057,64.9467,64.8822,64.9467,64300.0
2011-03-03 13:00:00,110.75,110.81,110.74,110.81,5500.0,64.9408,64.976,64.935,64.976,5500.0
2011-03-03 13:10:00,110.76,110.81,110.75,110.8,3900.0,64.9467,64.976,64.9408,64.9702,3900.0
2011-03-03 13:20:00,110.77,110.85,110.73,110.73,6300.0,64.9526,64.9995,64.9291,64.9291,6300.0
2011-03-03 13:30:00,110.73,110.85,110.7,110.84,196300.0,64.9291,64.9995,64.9115,64.9936,196300.0
2011-03-03 13:40:00,110.84,110.85,110.74,110.74,6100.0,64.9936,64.9995,64.935,64.935,6100.0
2011-03-03 13:50:00,110.75,110.85,110.75,110.76,38200.0,64.9408,64.9995,64.9408,64.9467,38200.0
2011-03-03 14:00:00,110.78,110.8,110.76,110.79,11400.0,64.9584,64.9702,64.9467,64.9643,11400.0
2011-03-03 14:10:00,110.8,110.82,110.75,110.75,16700.0,64.9702,64.9819,64.9408,64.9408,16700.0
2011-03-03 14:20:00,110.75,110.76,110.59,110.65,14200.0,64.9408,64.9467,64.847,64.8822,14200.0
2011-03-03 14:30:00,110.65,110.75,110.59,110.71,11300.0,64.8822,64.9408,64.847,64.9174,11300.0
2011-03-03 14:40:00,110.7,110.77,110.68,110.69,10300.0,64.9115,64.9526,64.8998,64.9057,10300.0
2011-03-03 14:50:00,110.69,110.8,110.68,110.73,18400.0,64.9057,64.9702,64.8998,64.9291,18400.0
2011-03-03 15:00:00,110.73,110.74,110.63,110.64,20700.0,64.9291,64.935,64.8705,64.8763,20700.0
2011-03-03 15:10:00,110.63,110.64,110.45,110.53,22200.0,64.8705,64.8763,64.7649,64.8118,22200.0
2011-03-03 15:20:00,110.54,110.54,110.41,110.52,28600.0,64.8177,64.8177,64.7415,64.806,28600.0
2011-03-03 15:30:00,110.51,110.59,110.29,110.4,45700.0,64.8001,64.847,64.6711,64.7356,45700.0
2011-03-03 15:40:00,110.39,110.54,110.37,110.4,32500.0,64.7297,64.8177,64.718,64.7356,32500.0
2011-03-03 15:50:00,110.4,110.5,110.35,110.42,101400.0,64.7356,64.7942,64.7063,64.7473,101400.0
2011-03-04 09:30:00,110.57,110.97,110.2,110.77,23000.0,64.8353,65.0698,64.6183,64.9526,23000.0
2011-03-04 09:40:00,110.86,110.89,110.65,110.84,25700.0,65.0053,65.0229,64.8822,64.9936,25700.0
2011-03-04 09:50:00,110.81,110.97,110.66,110.66,18300.0,64.976,65.0698,64.8881,64.8881,18300.0
2011-03-04 10:00:00,110.67,110.8,110.21,110.21,28200.0,64.8939,64.9702,64.6242,64.6242,28200.0
2011-03-04 10:10:00,110.2,110.21,110.03,110.19,23900.0,64.6183,64.6242,64.5187,64.6125,23900.0
2011-03-04 10:20:00,110.18,110.32,110.07,110.3,16400.0,64.6066,64.6887,64.5421,64.677,16400.0
2011-03-04 10:30:00,110.3,110.58,110.29,110.47,22800.0,64.677,64.8412,64.6711,64.7767,22800.0
2011-03-04 10:40:00,110.44,110.7,110.44,110.6,13600.0,64.7591,64.9115,64.7591,64.8529,13600.0
2011-03-04 10:50:00,110.59,110.68,110.52,110.59,10600.0,64.847,64.8998,64.806,64.847,10600.0
2011-03-04 11:00:00,110.63,110.76,110.33,110.33,14200.0,64.8705,64.9467,64.6946,64.6946,14200.0
2011-03-04 11:10:00,110.34,110.41,110.18,110.32,10500.0,64.7004,64.7415,64.6066,64.6887,10500.0
2011-03-04 11:20:00,110.31,110.44,110.28,110.36,10100.0,64.6828,64.7591,64.6652,64.7122,10100.0
2011-03-04 11:30:00,110.34,110.48,110.2,110.41,8400.0,64.7004,64.7825,64.6183,64.7415,8400.0
2011-03-04 11:40:00,110.38,110.45,110.31,110.38,6400.0,64.7239,64.7649,64.6828,64.7239,6400.0
2011-03-04 11:50:00,110.41,110.41,110.09,110.22,12900.0,64.7415,64.7415,64.5538,64.6301,12900.0
2011-03-04 12:00:00,110.15,110.18,109.97,109.99,13600.0,64.589,64.6066,64.4835,64.4952,13600.0
2011-03-04 12:10:00,109.96,109.98,109.69,109.82,14000.0,64.4776,64.4893,64.3193,64.3955,14000.0
2011-03-04 12:20:00,109.84,109.86,109.58,109.64,14500.0,64.4072,64.419,64.2548,64.29,14500.0
2011-03-04 12:30:00,109.66,109.77,109.56,109.77,11500.0,64.3017,64.3662,64.2431,64.3662,11500.0
2011-03-04 12:40:00,109.71,109.89,109.7,109.79,8900.0,64.331,64.4366,64.3252,64.3779,8900.0
2011-03-04 12:50:00,109.72,109.78,109.65,109.65,5500.0,64.3369,64.3721,64.2958,64.2958,5500.0
2011-03-04 13:00:00,109.65,109.74,109.56,109.59,11400.0,64.2958,64.3486,64.2431,64.2606,11400.0
2011-03-04 13:10:00,109.63,109.63,109.42,109.49,12900.0,64.2841,64.2841,64.161,64.202,12900.0
2011-03-04 13:20:00,109.47,109.58,109.46,109.55,7600.0,64.1903,64.2548,64.1844,64.2372,7600.0
2011-03-04 13:30:00,109.54,109.69,109.53,109.6,6000.0,64.2313,64.3193,64.2255,64.2665,6000.0
2011-03-04 13:40:00,109.62,109.63,109.43,109.52,11800.0,64.2782,64.2841,64.1668,64.2196,11800.0
2011-03-04 13:50:00,109.51,109.63,109.38,109.58,9800.0,64.2137,64.2841,64.1375,64.2548,9800.0
2011-03-04 14:00:00,109.56,109.56,109.29,109.31,11700.0,64.2431,64.2431,64.0847,64.0965,11700.0
2011-03-04 14:10:00,109.32,109.32,109.1,109.22,17800.0,64.1023,64.1023,63.9733,64.0437,17800.0
2011-03-04 14:20:00,109.19,109.2,109.09,109.14,16700.0,64.0261,64.032,63.9675,63.9968,16700.0
2011-03-04 14:30:00,109.15,109.15,109.08,109.08,11100.0,64.0026,64.0026,63.9616,63.9616,11100.0
2011-03-04 14:40:00,109.09,109.12,108.99,108.99,11200.0,63.9675,63.9851,63.9088,63.9088,11200.0
2011-03-04 14:50:00,108.99,109.05,108.95,109.01,18900.0,63.9088,63.944,63.8854,63.9206,18900.0
2011-03-04 15:00:00,109.03,109.26,109.02,109.05,17700.0,63.9323,64.0671,63.9264,63.944,17700.0
2011-03-04 15:10:00,109.05,109.15,108.92,109.05,27000.0,63.944,64.0026,63.8678,63.944,27000.0
2011-03-04 15:20:00,109.01,109.01,108.74,108.74,31500.0,63.9206,63.9206,63.7622,63.7622,31500.0
2011-03-04 15:30:00,108.74,108.79,108.61,108.68,41100.0,63.7622,63.7916,63.686,63.727,41100.0
2011-03-04 15:40:00,108.71,109.17,108.71,109.06,60800.0,63.7446,64.0144,63.7446,63.9499,60800.0
2011-03-04 15:50:00,109.07,109.21,109.0,109.21,101000.0,63.9557,64.0378,63.9147,64.0378,101000.0
2011-03-07 09:30:00,109.48,109.96,109.34,109.87,55800.0,64.1961,64.4776,64.1141,64.4248,55800.0
2011-03-07 09:40:00,109.93,110.15,109.83,109.94,8800.0,64.46,64.589,64.4014,64.4659,8800.0
2011-03-07 09:50:00,109.97,110.12,109.75,109.96,17200.0,64.4835,64.5714,64.3545,64.4776,17200.0
2011-03-07 10:00:00,109.98,110.18,109.95,109.99,36800.0,64.4893,64.6066,64.4717,64.4952,36800.0
2011-03-07 10:10:00,109.99,110.2,109.8,109.81,14100.0,64.4952,64.6183,64.3838,64.3897,14100.0
2011-03-07 10:20:00,109.81,110.09,109.74,110.08,11900.0,64.3897,64.5538,64.3486,64.548,11900.0
2011-03-07 10:30:00,110.08,110.12,109.64,109.65,16900.0,64.548,64.5714,64.29,64.2958,16900.0
2011-03-07 10:40:00,109.69,109.76,109.32,109.39,9000.0,64.3193,64.3603,64.1023,64.1434,9000.0
2011-03-07 10:50:00,109.44,109.57,109.39,109.49,8200.0,64.1727,64.2489,64.1434,64.202,8200.0
2011-03-07 11:00:00,109.53,109.64,109.23,109.3,46000.0,64.2255,64.29,64.0496,64.0906,46000.0
2011-03-07 11:10:00,109.25,109.35,109.13,109.28,7500.0,64.0613,64.1199,63.9909,64.0789,7500.0
2011-03-07 11:20:00,109.4,109.4,109.12,109.17,21000.0,64.1492,64.1492,63.9851,64.0144,21000.0
2011-03-07 11:30:00,109.22,109.46,109.22,109.4,8300.0,64.0437,64.1844,64.0437,64.1492,8300.0
2011-03-07 11:40:00,109.43,109.5,109.1,109.13,17700.0,64.1668,64.2079,63.9733,63.9909,17700.0
2011-03-07 11:50:00,109.16,109.17,108.96,109.02,9900.0,64.0085,64.0144,63.8912,63.9264,9900.0
2011-03-07 12:00:00,109.05,109.13,108.97,109.12,6000.0,63.944,63.9909,63.8971,63.9851,6000.0
2011-03-07 12:10:00,109.13,109.22,109.0,109.12,11200.0,63.9909,64.0437,63.9147,63.9851,11200.0
2011-03-07 12:20:00,109.06,109.1,108.99,109.03,12400.0,63.9499,63.9733,63.9088,63.9323,12400.0
2011-03-07 12:30:00,109.03,109.11,108.97,109.07,13600.0,63.9323,63.9792,63.8971,63.9557,13600.0
2011-03-07 12:40:00,109.08,109.14,109.01,109.01,12700.0,63.9616,63.9968,63.9206,63.9206,12700.0
2011-03-07 12:50:00,109.0,109.03,108.79,108.87,14300.0,63.9147,63.9323,63.7916,63.8385,14300.0
2011-03-07 13:00:00,108.89,109.02,108.77,108.96,27300.0,63.8502,63.9264,63.7798,63.8912,27300.0
2011-03-07 13:10:00,108.97,109.13,108.84,109.12,6900.0,63.8971,63.9909,63.8209,63.9851,6900.0
2011-03-07 13:20:00,109.09,109.18,109.03,109.11,11900.0,63.9675,64.0202,63.9323,63.9792,11900.0
2011-03-07 13:30:00,109.06,109.24,109.0,109.13,5500.0,63.9499,64.0554,63.9147,63.9909,5500.0
2011-03-07 13:40:00,109.14,109.26,109.07,109.16,7200.0,63.9968,64.0671,63.9557,64.0085,7200.0
2011-03-07 13:50:00,109.12,109.22,109.01,109.1,8700.0,63.9851,64.0437,63.9206,63.9733,8700.0
2011-03-07 14:00:00,109.1,109.33,109.1,109.3,14900.0,63.9733,64.1082,63.9733,64.0906,14900.0
2011-03-07 14:10:00,109.26,109.58,109.19,109.58,28800.0,64.0671,64.2548,64.0261,64.2548,28800.0
2011-03-07 14:20:00,109.58,109.72,109.47,109.51,36800.0,64.2548,64.3369,64.1903,64.2137,36800.0
2011-03-07 14:30:00,109.47,109.66,109.47,109.51,12800.0,64.1903,64.3017,64.1903,64.2137,12800.0
2011-03-07 14:40:00,109.46,109.65,109.39,109.59,9900.0,64.1844,64.2958,64.1434,64.2606,9900.0
2011-03-07 14:50:00,109.6,109.65,109.48,109.54,17200.0,64.2665,64.2958,64.1961,64.2313,17200.0
2011-03-07 15:00:00,109.54,109.68,109.44,109.64,19600.0,64.2313,64.3134,64.1727,64.29,19600.0
2011-03-07 15:10:00,109.64,109.87,109.59,109.6,22200.0,64.29,64.4248,64.2606,64.2665,22200.0
2011-03-07 15:20:00,109.6,109.77,109.5,109.72,16600.0,64.2665,64.3662,64.2079,64.3369,16600.0
2011-03-07 15:30:00,109.72,109.87,109.61,109.65,25500.0,64.3369,64.4248,64.2724,64.2958,25500.0
2011-03-07 15:40:00,109.68,109.75,109.55,109.6,36700.0,64.3134,64.3545,64.2372,64.2665,36700.0
2011-03-07 15:50:00,109.6,109.6,109.08,109.18,73400.0,64.2665,64.2665,63.9616,64.0202,73400.0
2011-03-08 09:30:00,109.44,110.29,109.44,109.78,14200.0,64.1727,64.6711,64.1727,64.3721,14200.0
2011-03-08 09:40:00,109.84,110.1,109.73,110.1,14100.0,64.4072,64.5597,64.3427,64.5597,14100.0
2011-03-08 09:50:00,110.08,110.73,110.05,110.73,26300.0,64.548,64.9291,64.5304,64.9291,26300.0
2011-03-08 10:00:00,110.74,110.89,110.56,110.77,19100.0,64.935,65.0229,64.8294,64.9526,19100.0
2011-03-08 10:10:00,110.83,111.2,110.83,111.19,20200.0,64.9878,65.2047,64.9878,65.1988,20200.0
2011-03-08 10:20:00,111.18,111.32,110.92,111.18,28200.0,65.193,65.2751,65.0405,65.193,28200.0
2011-03-08 10:30:00,111.18,111.32,111.03,111.1,25700.0,65.193,65.2751,65.105,65.1461,25700.0
2011-03-08 10:40:00,111.15,111.26,110.84,111.24,15700.0,65.1754,65.2399,64.9936,65.2282,15700.0
2011-03-08 10:50:00,111.19,111.26,110.95,111.02,14000.0,65.1988,65.2399,65.0581,65.0992,14000.0
2011-03-08 11:00:00,111.04,111.39,111.04,111.36,13600.0,65.1109,65.3161,65.1109,65.2985,13600.0
2011-03-08 11:10:00,111.34,111.61,111.27,111.61,17200.0,65.2868,65.4451,65.2458,65.4451,17200.0
2011-03-08 11:20:00,111.57,111.88,111.53,111.88,27700.0,65.4217,65.6034,65.3982,65.6034,27700.0
2011-03-08 11:30:00,111.89,111.99,111.87,111.9,18100.0,65.6093,65.6679,65.5976,65.6152,18100.0
2011-03-08 11:40:00,111.92,112.13,111.89,111.91,26700.0,65.6269,65.75,65.6093,65.621,26700.0
2011-03-08 11:50:00,111.96,112.43,111.96,112.4,20800.0,65.6504,65.9259,65.6504,65.9084,20800.0
2011-03-08 12:00:00,112.38,112.49,112.36,112.44,23700.0,65.8966,65.9611,65.8849,65.9318,23700.0
2011-03-08 12:10:00,112.45,112.6,112.34,112.39,20600.0,65.9377,66.0256,65.8732,65.9025,20600.0
2011-03-08 12:20:00,112.38,112.51,112.33,112.44,11800.0,65.8966,65.9729,65.8673,65.9318,11800.0
2011-03-08 12:30:00,112.45,112.52,112.4,112.45,9400.0,65.9377,65.9787,65.9084,65.9377,9400.0
2011-03-08 12:40:00,112.45,112.48,112.15,112.2,9900.0,65.9377,65.9553,65.7618,65.7911,9900.0
2011-03-08 12:50:00,112.17,112.28,112.02,112.02,10000.0,65.7735,65.838,65.6855,65.6855,10000.0
2011-03-08 13:00:00,112.0,112.07,111.93,112.06,13300.0,65.6738,65.7149,65.6328,65.709,13300.0
2011-03-08 13:10:00,111.98,111.98,111.85,111.91,13900.0,65.6621,65.6621,65.5859,65.621,13900.0
2011-03-08 13:20:00,111.9,112.1,111.9,112.09,9300.0,65.6152,65.7324,65.6152,65.7266,9300.0
2011-03-08 13:30:00,112.1,112.31,112.03,112.31,20100.0,65.7324,65.8556,65.6914,65.8556,20100.0
2011-03-08 13:40:00,112.33,112.35,112.16,112.34,15300.0,65.8673,65.879,65.7676,65.8732,15300.0
2011-03-08 13:50:00,112.36,112.56,112.35,112.52,18900.0,65.8849,66.0022,65.879,65.9787,18900.0
2011-03-08 14:00:00,112.52,112.58,112.26,112.29,16200.0,65.9787,66.0139,65.8263,65.8439,16200.0
2011-03-08 14:10:00,112.28,112.34,112.18,112.31,10300.0,65.838,65.8732,65.7794,65.8556,10300.0
2011-03-08 14:20:00,112.33,112.38,112.22,112.25,16800.0,65.8673,65.8966,65.8028,65.8204,16800.0
2011-03-08 14:30:00,112.24,112.45,112.08,112.44,17100.0,65.8145,65.9377,65.7207,65.9318,17100.0
2011-03-08 14:40:00,112.45,112.68,112.4,112.67,19300.0,65.9377,66.0725,65.9084,66.0667,19300.0
2011-03-08 14:50:00,112.65,112.65,112.51,112.63,15200.0,66.055,66.055,65.9729,66.0432,15200.0
2011-03-08 15:00:00,112.65,112.75,112.57,112.65,40600.0,66.055,66.1136,66.008,66.055,40600.0
2011-03-08 15:10:00,112.66,112.76,112.63,112.75,33300.0,66.0608,66.1195,66.0432,66.1136,33300.0
2011-03-08 15:20:00,112.74,112.87,112.67,112.81,46400.0,66.1077,66.184,66.0667,66.1488,46400.0
2011-03-08 15:30:00,112.81,112.9,112.72,112.88,31400.0,66.1488,66.2015,66.096,66.1898,31400.0
2011-03-08 15:40:00,112.87,113.06,112.87,113.02,57900.0,66.184,66.2954,66.184,66.2719,57900.0
2011-03-08 15:50:00,113.05,113.05,112.57,112.6,154700.0,66.2895,66.2895,66.008,66.0256,154700.0
2011-03-09 09:30:00,112.1,112.55,111.88,112.08,22800.0,65.7324,65.9963,65.6034,65.7207,22800.0
2011-03-09 09:40:00,112.1,112.51,112.07,112.34,18800.0,65.7324,65.9729,65.7149,65.8732,18800.0
2011-03-09 09:50:00,112.32,112.34,111.67,111.74,22100.0,65.8614,65.8732,65.4803,65.5214,22100.0
2011-03-09 10:00:00,111.75,111.91,111.73,111.9,11700.0,65.5272,65.621,65.5155,65.6152,11700.0
2011-03-09 10:10:00,111.91,112.27,111.91,112.27,10600.0,65.621,65.8321,65.621,65.8321,10600.0
2011-03-09 10:20:00,112.3,112.39,112.25,112.29,15300.0,65.8497,65.9025,65.8204,65.8439,15300.0
2011-03-09 10:30:00,112.29,112.5,112.25,112.47,13400.0,65.8439,65.967,65.8204,65.9494,13400.0
2011-03-09 10:40:00,112.42,112.58,112.34,112.51,26600.0,65.9201,66.0139,65.8732,65.9729,26600.0
2011-03-09 10:50:00,112.56,112.62,112.27,112.33,13700.0,66.0022,66.0374,65.8321,65.8673,13700.0
2011-03-09 11:00:00,112.34,112.62,112.26,112.57,8900.0,65.8732,66.0374,65.8263,66.008,8900.0
2011-03-09 11:10:00,112.62,112.98,112.62,112.82,10900.0,66.0374,66.2485,66.0374,66.1546,10900.0
2011-03-09 11:20:00,112.85,113.09,112.85,113.01,7100.0,66.1722,66.313,66.1722,66.266,7100.0
2011-03-09 11:30:00,113.01,113.01,112.62,112.86,7700.0,66.266,66.266,66.0374,66.1781,7700.0
2011-03-09 11:40:00,112.96,113.02,112.84,112.87,9100.0,66.2367,66.2719,66.1664,66.184,9100.0
2011-03-09 11:50:00,112.84,113.15,112.8,113.15,4800.0,66.1664,66.3481,66.1429,66.3481,4800.0
2011-03-09 12:00:00,113.15,113.33,113.11,113.27,7300.0,66.3481,66.4537,66.3247,66.4185,7300.0
2011-03-09 12:10:00,113.24,113.28,113.11,113.26,16600.0,66.4009,66.4244,66.3247,66.4126,16600.0
2011-03-09 12:20:00,113.28,113.36,113.04,113.04,9400.0,66.4244,66.4713,66.2836,66.2836,9400.0
2011-03-09 12:30:00,113.04,113.22,113.02,113.2,16100.0,66.2836,66.3892,66.2719,66.3775,16100.0
2011-03-09 12:40:00,113.18,113.19,113.04,113.12,17200.0,66.3657,66.3716,66.2836,66.3305,17200.0
2011-03-09 12:50:00,113.13,113.24,113.02,113.04,11000.0,66.3364,66.4009,66.2719,66.2836,11000.0
2011-03-09 13:00:00,113.03,113.08,112.8,112.85,6900.0,66.2778,66.3071,66.1429,66.1722,6900.0
2011-03-09 13:10:00,112.88,113.03,112.75,112.89,34500.0,66.1898,66.2778,66.1136,66.1957,34500.0
2011-03-09 13:20:00,112.93,113.03,112.92,112.94,3600.0,66.2191,66.2778,66.2133,66.225,3600.0
2011-03-09 13:30:00,112.85,112.95,112.78,112.79,2900.0,66.1722,66.2309,66.1312,66.137,2900.0
2011-03-09 13:40:00,112.72,112.8,112.62,112.65,7600.0,66.096,66.1429,66.0374,66.055,7600.0
2011-03-09 13:50:00,112.63,112.64,112.45,112.51,29400.0,66.0432,66.0491,65.9377,65.9729,29400.0
2011-03-09 14:00:00,112.53,112.78,112.53,112.72,14300.0,65.9846,66.1312,65.9846,66.096,14300.0
2011-03-09 14:10:00,112.73,112.8,112.68,112.79,17600.0,66.1019,66.1429,66.0725,66.137,17600.0
2011-03-09 14:20:00,112.78,112.78,112.49,112.49,14500.0,66.1312,66.1312,65.9611,65.9611,14500.0
2011-03-09 14:30:00,112.51,112.52,112.24,112.28,15700.0,65.9729,65.9787,65.8145,65.838,15700.0
2011-03-09 14:40:00,112.26,112.35,112.24,112.35,13900.0,65.8263,65.879,65.8145,65.879,13900.0
2011-03-09 14:50:00,112.38,112.57,112.35,112.55,30000.0,65.8966,66.008,65.879,65.9963,30000.0
2011-03-09 15:00:00,112.57,112.82,112.53,112.82,19700.0,66.008,66.1546,65.9846,66.1546,19700.0
2011-03-09 15:10:00,112.8,112.87,112.72,112.76,10100.0,66.1429,66.184,66.096,66.1195,10100.0
2011-03-09 15:20:00,112.74,112.84,112.68,112.72,16000.0,66.1077,66.1664,66.0725,66.096,16000.0
2011-03-09 15:30:00,112.71,112.72,112.55,112.56,45300.0,66.0901,66.096,65.9963,66.0022,45300.0
2011-03-09 15:40:00,112.58,112.66,112.32,112.54,63700.0,66.0139,66.0608,65.8614,65.9905,63700.0
2011-03-09 15:50:00,112.55,112.57,112.31,112.36,89900.0,65.9963,66.008,65.8556,65.8849,89900.0
2011-03-10 09:30:00,111.45,111.84,111.23,111.23,45300.0,65.3513,65.58,65.2223,65.2223,45300.0
2011-03-10 09:40:00,111.18,111.2,110.8,111.2,24500.0,65.193,65.2047,64.9702,65.2047,24500.0
2011-03-10 09:50:00,111.13,111.4,110.98,111.0,28700.0,65.1637,65.322,65.0757,65.0874,28700.0
2011-03-10 10:00:00,111.0,111.0,110.71,110.9,25600.0,65.0874,65.0874,64.9174,65.0288,25600.0
2011-03-10 10:10:00,110.88,111.13,110.82,110.98,12800.0,65.0171,65.1637,64.9819,65.0757,12800.0
2011-03-10 10:20:00,111.01,111.18,110.79,110.84,21800.0,65.0933,65.193,64.9643,64.9936,21800.0
2011-03-10 10:30:00,110.77,111.03,110.59,111.03,33000.0,64.9526,65.105,64.847,65.105,33000.0
2011-03-10 10:40:00,111.03,111.28,110.94,111.04,18400.0,65.105,65.2516,65.0523,65.1109,18400.0
2011-03-10 10:50:00,111.0,111.11,110.84,110.87,15300.0,65.0874,65.1519,64.9936,65.0112,15300.0
2011-03-10 11:00:00,110.87,110.93,110.73,110.75,23700.0,65.0112,65.0464,64.9291,64.9408,23700.0
2011-03-10 11:10:00,110.73,110.73,110.49,110.58,27500.0,64.9291,64.9291,64.7884,64.8412,27500.0
2011-03-10 11:20:00,110.58,110.68,110.5,110.6,12400.0,64.8412,64.8998,64.7942,64.8529,12400.0
2011-03-10 11:30:00,110.65,110.72,110.49,110.7,3900.0,64.8822,64.9233,64.7884,64.9115,3900.0
2011-03-10 11:40:00,110.7,110.71,110.35,110.35,6200.0,64.9115,64.9174,64.7063,64.7063,6200.0
2011-03-10 11:50:00,110.43,110.59,110.31,110.53,17700.0,64.7532,64.847,64.6828,64.8118,17700.0
2011-03-10 12:00:00,110.52,110.64,110.41,110.49,26500.0,64.806,64.8763,64.7415,64.7884,26500.0
2011-03-10 12:10:00,110.47,110.74,110.45,110.72,28000.0,64.7767,64.935,64.7649,64.9233,28000.0
2011-03-10 12:20:00,110.72,110.9,110.6,110.74,17100.0,64.9233,65.0288,64.8529,64.935,17100.0
2011-03-10 12:30:00,110.74,110.79,110.63,110.77,5500.0,64.935,64.9643,64.8705,64.9526,5500.0
2011-03-10 12:40:00,110.76,110.8,110.64,110.64,6000.0,64.9467,64.9702,64.8763,64.8763,6000.0
2011-03-10 12:50:00,110.66,110.81,110.63,110.76,18900.0,64.8881,64.976,64.8705,64.9467,18900.0
2011-03-10 13:00:00,110.74,110.76,110.61,110.75,18300.0,64.935,64.9467,64.8588,64.9408,18300.0
2011-03-10 13:10:00,110.76,110.85,110.68,110.79,5700.0,64.9467,64.9995,64.8998,64.9643,5700.0
2011-03-10 13:20:00,110.81,110.81,110.53,110.56,8400.0,64.976,64.976,64.8118,64.8294,8400.0
2011-03-10 13:30:00,110.55,110.55,110.18,110.26,26100.0,64.8236,64.8236,64.6066,64.6535,26100.0
2011-03-10 13:40:00,110.26,110.48,110.24,110.45,13100.0,64.6535,64.7825,64.6418,64.7649,13100.0
2011-03-10 13:50:00,110.45,110.57,110.37,110.43,15800.0,64.7649,64.8353,64.718,64.7532,15800.0
2011-03-10 14:00:00,110.45,110.66,110.44,110.63,17300.0,64.7649,64.8881,64.7591,64.8705,17300.0
2011-03-10 14:10:00,110.64,110.64,110.39,110.49,7500.0,64.8763,64.8763,64.7297,64.7884,7500.0
2011-03-10 14:20:00,110.5,110.64,110.41,110.54,17300.0,64.7942,64.8763,64.7415,64.8177,17300.0
2011-03-10 14:30:00,110.56,110.83,110.54,110.83,9900.0,64.8294,64.9878,64.8177,64.9878,9900.0
2011-03-10 14:40:00,110.85,110.9,110.79,110.81,14900.0,64.9995,65.0288,64.9643,64.976,14900.0
2011-03-10 14:50:00,110.82,110.82,110.62,110.72,10900.0,64.9819,64.9819,64.8646,64.9233,10900.0
2011-03-10 15:00:00,110.74,110.86,110.53,110.79,21300.0,64.935,65.0053,64.8118,64.9643,21300.0
2011-03-10 15:10:00,110.72,110.74,110.56,110.65,13400.0,64.9233,64.935,64.8294,64.8822,13400.0
2011-03-10 15:20:00,110.65,110.73,110.54,110.63,18400.0,64.8822,64.9291,64.8177,64.8705,18400.0
2011-03-10 15:30:00,110.65,110.85,110.53,110.84,22900.0,64.8822,64.9995,64.8118,64.9936,22900.0
2011-03-10 15:40:00,110.86,111.02,110.48,110.48,30000.0,65.0053,65.0992,64.7825,64.7825,30000.0
2011-03-10 15:50:00,110.48,110.52,110.13,110.35,86300.0,64.7825,64.806,64.5773,64.7063,86300.0
2011-03-11 09:30:00,109.59,110.0,109.27,109.86,24700.0,64.7247,64.9669,64.5357,64.8842,24700.0
2011-03-11 09:40:00,109.81,110.27,109.46,109.6,16300.0,64.8546,65.1263,64.6479,64.7306,16300.0
2011-03-11 09:50:00,109.56,110.17,109.45,109.68,16900.0,64.707,65.0673,64.642,64.7779,16900.0
2011-03-11 10:00:00,109.68,109.68,109.24,109.28,7500.0,64.7779,64.7779,64.518,64.5416,7500.0
2011-03-11 10:10:00,109.29,109.73,109.29,109.65,13900.0,64.5475,64.8074,64.5475,64.7601,13900.0
2011-03-11 10:20:00,109.63,109.75,109.48,109.5,15900.0,64.7483,64.8192,64.6597,64.6716,15900.0
2011-03-11 10:30:00,109.51,109.59,109.32,109.45,10000.0,64.6775,64.7247,64.5652,64.642,10000.0
2011-03-11 10:40:00,109.44,109.54,109.34,109.51,12500.0,64.6361,64.6952,64.5771,64.6775,12500.0
2011-03-11 10:50:00,109.56,109.63,109.37,109.54,8200.0,64.707,64.7483,64.5948,64.6952,8200.0
2011-03-11 11:00:00,109.53,109.57,109.32,109.42,15000.0,64.6893,64.7129,64.5652,64.6243,15000.0
2011-03-11 11:10:00,109.45,109.54,109.43,109.52,6200.0,64.642,64.6952,64.6302,64.6834,6200.0
2011-03-11 11:20:00,109.54,109.68,109.45,109.55,7400.0,64.6952,64.7779,64.642,64.7011,7400.0
2011-03-11 11:30:00,109.57,109.87,109.54,109.86,9200.0,64.7129,64.8901,64.6952,64.8842,9200.0
2011-03-11 11:40:00,109.81,110.24,109.81,110.1,11900.0,64.8546,65.1086,64.8546,65.0259,11900.0
2011-03-11 11:50:00,110.09,110.11,109.85,109.87,13800.0,65.02,65.0318,64.8783,64.8901,13800.0
2011-03-11 12:00:00,109.87,109.97,109.84,109.97,12400.0,64.8901,64.9491,64.8724,64.9491,12400.0
2011-03-11 12:10:00,109.93,110.14,109.78,110.06,13500.0,64.9255,65.0495,64.8369,65.0023,13500.0
2011-03-11 12:20:00,110.08,110.14,110.06,110.1,4000.0,65.0141,65.0495,65.0023,65.0259,4000.0
2011-03-11 12:30:00,110.11,110.16,110.09,110.12,1900.0,65.0318,65.0614,65.02,65.0377,1900.0
2011-03-11 12:40:00,110.11,110.18,110.1,110.16,4400.0,65.0318,65.0732,65.0259,65.0614,4400.0
2011-03-11 12:50:00,110.15,110.3,110.13,110.3,3100.0,65.0554,65.144,65.0436,65.144,3100.0
2011-03-11 13:00:00,110.28,110.28,110.17,110.2,3800.0,65.1322,65.1322,65.0673,65.085,3800.0
2011-03-11 13:10:00,110.2,110.2,110.0,110.08,8100.0,65.085,65.085,64.9669,65.0141,8100.0
2011-03-11 13:20:00,110.06,110.11,110.0,110.06,11000.0,65.0023,65.0318,64.9669,65.0023,11000.0
2011-03-11 13:30:00,110.07,110.21,110.04,110.08,4600.0,65.0082,65.0909,64.9905,65.0141,4600.0
2011-03-11 13:40:00,110.07,110.28,110.07,110.26,4400.0,65.0082,65.1322,65.0082,65.1204,4400.0
2011-03-11 13:50:00,110.27,110.32,110.17,110.26,5200.0,65.1263,65.1559,65.0673,65.1204,5200.0
2011-03-11 14:00:00,110.27,110.4,110.25,110.4,6600.0,65.1263,65.2031,65.1145,65.2031,6600.0
2011-03-11 14:10:00,110.4,110.71,110.4,110.71,9200.0,65.2031,65.3862,65.2031,65.3862,9200.0
2011-03-11 14:20:00,110.66,110.8,110.63,110.78,6500.0,65.3567,65.4393,65.3389,65.4275,6500.0
2011-03-11 14:30:00,110.78,110.84,110.58,110.58,20400.0,65.4275,65.463,65.3094,65.3094,20400.0
2011-03-11 14:40:00,110.59,110.79,110.57,110.79,6500.0,65.3153,65.4334,65.3035,65.4334,6500.0
2011-03-11 14:50:00,110.79,110.86,110.76,110.8,8600.0,65.4334,65.4748,65.4157,65.4393,8600.0
2011-03-11 15:00:00,110.81,111.02,110.81,110.85,15000.0,65.4453,65.5693,65.4453,65.4689,15000.0
2011-03-11 15:10:00,110.85,110.98,110.83,110.89,8800.0,65.4689,65.5457,65.4571,65.4925,8800.0
2011-03-11 15:20:00,110.89,111.04,110.89,110.96,8800.0,65.4925,65.5811,65.4925,65.5338,8800.0
2011-03-11 15:30:00,110.97,111.06,110.72,110.84,17900.0,65.5397,65.5929,65.3921,65.463,17900.0
2011-03-11 15:40:00,110.81,110.92,110.7,110.76,34100.0,65.4453,65.5102,65.3803,65.4157,34100.0
2011-03-11 15:50:00,110.75,110.85,110.61,110.71,69800.0,65.4098,65.4689,65.3271,65.3862,69800.0
2011-03-14 09:30:00,110.04,110.3,109.61,109.93,12400.0,64.9905,65.144,64.7365,64.9255,12400.0
2011-03-14 09:40:00,109.93,110.05,109.5,109.63,15000.0,64.9255,64.9964,64.6716,64.7483,15000.0
2011-03-14 09:50:00,109.66,110.14,109.66,110.06,6900.0,64.7661,65.0495,64.7661,65.0023,6900.0
2011-03-14 10:00:00,110.02,110.18,109.97,110.04,2700.0,64.9787,65.0732,64.9491,64.9905,2700.0
2011-03-14 10:10:00,109.99,110.12,109.95,110.0,8700.0,64.961,65.0377,64.9373,64.9669,8700.0
2011-03-14 10:20:00,110.01,110.12,109.96,109.98,4800.0,64.9728,65.0377,64.9432,64.955,4800.0
2011-03-14 10:30:00,109.97,110.06,109.84,109.97,26600.0,64.9491,65.0023,64.8724,64.9491,26600.0
2011-03-14 10:40:00,109.92,110.39,109.84,110.39,9700.0,64.9196,65.1972,64.8724,65.1972,9700.0
2011-03-14 10:50:00,110.35,110.46,110.08,110.09,7200.0,65.1736,65.2385,65.0141,65.02,7200.0
2011-03-14 11:00:00,110.11,110.11,109.76,109.76,8800.0,65.0318,65.0318,64.8251,64.8251,8800.0
2011-03-14 11:10:00,109.8,109.85,109.34,109.42,15800.0,64.8487,64.8783,64.5771,64.6243,15800.0
2011-03-14 11:20:00,109.46,109.95,109.43,109.43,10800.0,64.6479,64.9373,64.6302,64.6302,10800.0
2011-03-14 11:30:00,109.43,109.52,109.24,109.52,9800.0,64.6302,64.6834,64.518,64.6834,9800.0
2011-03-14 11:40:00,109.52,109.85,109.51,109.68,7800.0,64.6834,64.8783,64.6775,64.7779,7800.0
2011-03-14 11:50:00,109.65,109.67,109.44,109.57,5500.0,64.7601,64.772,64.6361,64.7129,5500.0
2011-03-14 12:00:00,109.56,109.69,109.54,109.69,4400.0,64.707,64.7838,64.6952,64.7838,4400.0
2011-03-14 12:10:00,109.68,109.8,109.48,109.52,5800.0,64.7779,64.8487,64.6597,64.6834,5800.0
2011-03-14 12:20:00,109.53,109.76,109.52,109.76,4500.0,64.6893,64.8251,64.6834,64.8251,4500.0
2011-03-14 12:30:00,109.77,109.82,109.44,109.44,6900.0,64.831,64.8605,64.6361,64.6361,6900.0
2011-03-14 12:40:00,109.44,109.54,109.37,109.4,6400.0,64.6361,64.6952,64.5948,64.6125,6400.0
2011-03-14 12:50:00,109.43,109.48,109.37,109.47,2900.0,64.6302,64.6597,64.5948,64.6538,2900.0
2011-03-14 13:00:00,109.52,109.62,109.38,109.62,3600.0,64.6834,64.7424,64.6007,64.7424,3600.0
2011-03-14 13:10:00,109.61,109.61,109.47,109.51,6200.0,64.7365,64.7365,64.6538,64.6775,6200.0
2011-03-14 13:20:00,109.48,109.5,109.33,109.46,4300.0,64.6597,64.6716,64.5712,64.6479,4300.0
2011-03-14 13:30:00,109.42,109.5,109.28,109.34,8000.0,64.6243,64.6716,64.5416,64.5771,8000.0
2011-03-14 13:40:00,109.32,109.42,109.28,109.33,2400.0,64.5652,64.6243,64.5416,64.5712,2400.0
2011-03-14 13:50:00,109.28,109.53,109.28,109.36,4900.0,64.5416,64.6893,64.5416,64.5889,4900.0
2011-03-14 14:00:00,109.37,109.5,109.29,109.46,9300.0,64.5948,64.6716,64.5475,64.6479,9300.0
2011-03-14 14:10:00,109.44,109.58,109.41,109.48,8400.0,64.6361,64.7188,64.6184,64.6597,8400.0
2011-03-14 14:20:00,109.47,109.86,109.47,109.86,19300.0,64.6538,64.8842,64.6538,64.8842,19300.0
2011-03-14 14:30:00,109.87,109.87,109.62,109.65,13800.0,64.8901,64.8901,64.7424,64.7601,13800.0
2011-03-14 14:40:00,109.68,109.75,109.6,109.75,7300.0,64.7779,64.8192,64.7306,64.8192,7300.0
2011-03-14 14:50:00,109.75,109.81,109.62,109.62,18200.0,64.8192,64.8546,64.7424,64.7424,18200.0
2011-03-14 15:00:00,109.6,109.88,109.57,109.83,21000.0,64.7306,64.896,64.7129,64.8665,21000.0
2011-03-14 15:10:00,109.84,110.1,109.79,109.8,10800.0,64.8724,65.0259,64.8428,64.8487,10800.0
2011-03-14 15:20:00,109.8,109.84,109.65,109.76,20100.0,64.8487,64.8724,64.7601,64.8251,20100.0
2011-03-14 15:30:00,109.76,109.82,109.66,109.78,20100.0,64.8251,64.8605,64.7661,64.8369,20100.0
2011-03-14 15:40:00,109.77,110.14,109.77,109.79,36700.0,64.831,65.0495,64.831,64.8428,36700.0
2011-03-14 15:50:00,109.79,109.94,109.6,109.67,96200.0,64.8428,64.9314,64.7306,64.772,96200.0
2011-03-15 09:30:00,107.01,108.5,107.01,107.3,28700.0,63.2009,64.0809,63.2009,63.3722,28700.0
2011-03-15 09:40:00,107.3,108.27,107.3,108.27,10900.0,63.3722,63.9451,63.3722,63.9451,10900.0
2011-03-15 09:50:00,108.47,108.47,107.77,108.07,22100.0,64.0632,64.0632,63.6498,63.827,22100.0
2011-03-15 10:00:00,108.02,108.54,107.96,108.28,19300.0,63.7975,64.1046,63.762,63.951,19300.0
2011-03-15 10:10:00,108.28,108.65,108.28,108.61,13800.0,63.951,64.1695,63.951,64.1459,13800.0
2011-03-15 10:20:00,108.51,109.04,108.45,109.03,11300.0,64.0869,64.3999,64.0514,64.394,11300.0
2011-03-15 10:30:00,109.12,109.15,108.63,108.63,7400.0,64.4471,64.4648,64.1577,64.1577,7400.0
2011-03-15 10:40:00,108.68,108.88,108.67,108.71,7700.0,64.1873,64.3054,64.1813,64.205,7700.0
2011-03-15 10:50:00,108.71,108.8,108.46,108.46,6200.0,64.205,64.2581,64.0573,64.0573,6200.0
2011-03-15 11:00:00,108.46,108.47,108.23,108.23,11800.0,64.0573,64.0632,63.9215,63.9215,11800.0
2011-03-15 11:10:00,108.23,108.28,108.14,108.28,15000.0,63.9215,63.951,63.8683,63.951,15000.0
2011-03-15 11:20:00,108.28,108.41,108.19,108.4,11900.0,63.951,64.0278,63.8979,64.0219,11900.0
2011-03-15 11:30:00,108.41,108.47,108.1,108.28,17500.0,64.0278,64.0632,63.8447,63.951,17500.0
2011-03-15 11:40:00,108.27,108.42,108.19,108.34,5900.0,63.9451,64.0337,63.8979,63.9864,5900.0
2011-03-15 11:50:00,108.31,108.37,108.11,108.35,11400.0,63.9687,64.0042,63.8506,63.9924,11400.0
2011-03-15 12:00:00,108.33,108.75,108.3,108.63,9400.0,63.9805,64.2286,63.9628,64.1577,9400.0
2011-03-15 12:10:00,108.68,108.85,108.68,108.76,10700.0,64.1873,64.2877,64.1873,64.2345,10700.0
2011-03-15 12:20:00,108.75,109.23,108.75,109.15,7200.0,64.2286,64.5121,64.2286,64.4648,7200.0
2011-03-15 12:30:00,109.17,109.25,109.04,109.23,16200.0,64.4767,64.5239,64.3999,64.5121,16200.0
2011-03-15 12:40:00,109.2,109.2,108.95,108.99,12900.0,64.4944,64.4944,64.3467,64.3703,12900.0
2011-03-15 12:50:00,109.02,109.22,108.98,109.13,12000.0,64.3881,64.5062,64.3644,64.453,12000.0
2011-03-15 13:00:00,109.13,109.16,108.82,108.87,8200.0,64.453,64.4707,64.2699,64.2995,8200.0
2011-03-15 13:10:00,108.82,108.91,108.66,108.66,5800.0,64.2699,64.3231,64.1754,64.1754,5800.0
2011-03-15 13:20:00,108.66,108.73,108.47,108.47,6400.0,64.1754,64.2168,64.0632,64.0632,6400.0
2011-03-15 13:30:00,108.57,108.77,108.57,108.76,4600.0,64.1223,64.2404,64.1223,64.2345,4600.0
2011-03-15 13:40:00,108.8,108.91,108.56,108.75,6100.0,64.2581,64.3231,64.1164,64.2286,6100.0
2011-03-15 13:50:00,108.75,108.91,108.69,108.89,3500.0,64.2286,64.3231,64.1932,64.3113,3500.0
2011-03-15 14:00:00,108.97,109.03,108.93,109.03,5300.0,64.3585,64.394,64.3349,64.394,5300.0
2011-03-15 14:10:00,109.03,109.11,108.61,108.71,9300.0,64.394,64.4412,64.1459,64.205,9300.0
2011-03-15 14:20:00,108.75,109.37,108.74,109.32,17200.0,64.2286,64.5948,64.2227,64.5652,17200.0
2011-03-15 14:30:00,109.36,109.47,109.21,109.27,13200.0,64.5889,64.6538,64.5003,64.5357,13200.0
2011-03-15 14:40:00,109.27,109.57,109.27,109.49,6700.0,64.5357,64.7129,64.5357,64.6656,6700.0
2011-03-15 14:50:00,109.49,109.6,109.34,109.38,15200.0,64.6656,64.7306,64.5771,64.6007,15200.0
2011-03-15 15:00:00,109.35,109.65,109.33,109.54,10200.0,64.583,64.7601,64.5712,64.6952,10200.0
2011-03-15 15:10:00,109.57,109.68,109.45,109.55,7100.0,64.7129,64.7779,64.642,64.7011,7100.0
2011-03-15 15:20:00,109.62,109.82,109.59,109.67,15700.0,64.7424,64.8605,64.7247,64.772,15700.0
2011-03-15 15:30:00,109.71,109.72,109.47,109.62,15900.0,64.7956,64.8015,64.6538,64.7424,15900.0
2011-03-15 15:40:00,109.63,109.84,109.36,109.39,32700.0,64.7483,64.8724,64.5889,64.6066,32700.0
2011-03-15 15:50:00,109.39,109.43,108.92,108.98,60500.0,64.6066,64.6302,64.329,64.3644,60500.0
2011-03-16 09:30:00,108.73,108.86,108.22,108.26,26500.0,64.2168,64.2936,63.9156,63.9392,26500.0
2011-03-16 09:40:00,108.21,108.36,107.81,108.07,23900.0,63.9097,63.9983,63.6734,63.827,23900.0
2011-03-16 09:50:00,108.0,108.11,107.88,108.04,42700.0,63.7856,63.8506,63.7148,63.8093,42700.0
2011-03-16 10:00:00,108.05,108.52,108.04,108.52,16200.0,63.8152,64.0928,63.8093,64.0928,16200.0
2011-03-16 10:10:00,108.53,108.76,108.48,108.65,33700.0,64.0987,64.2345,64.0691,64.1695,33700.0
2011-03-16 10:20:00,108.6,108.78,108.46,108.75,12800.0,64.14,64.2463,64.0573,64.2286,12800.0
2011-03-16 10:30:00,108.78,109.01,108.73,108.91,11300.0,64.2463,64.3822,64.2168,64.3231,11300.0
2011-03-16 10:40:00,108.91,109.1,108.8,108.97,11200.0,64.3231,64.4353,64.2581,64.3585,11200.0
2011-03-16 10:50:00,108.97,108.97,108.29,108.29,16900.0,64.3585,64.3585,63.9569,63.9569,16900.0
2011-03-16 11:00:00,108.27,108.38,107.62,108.32,59900.0,63.9451,64.0101,63.5612,63.9746,59900.0
2011-03-16 11:10:00,108.31,108.7,108.21,108.32,23800.0,63.9687,64.1991,63.9097,63.9746,23800.0
2011-03-16 11:20:00,108.2,108.23,107.86,107.9,14800.0,63.9038,63.9215,63.703,63.7266,14800.0
2011-03-16 11:30:00,107.91,108.11,107.67,107.69,10900.0,63.7325,63.8506,63.5907,63.6026,10900.0
2011-03-16 11:40:00,107.75,107.88,107.57,107.82,14600.0,63.638,63.7148,63.5317,63.6793,14600.0
2011-03-16 11:50:00,107.79,107.88,107.59,107.74,8700.0,63.6616,63.7148,63.5435,63.6321,8700.0
2011-03-16 12:00:00,107.73,107.79,107.39,107.51,8500.0,63.6262,63.6616,63.4254,63.4962,8500.0
2011-03-16 12:10:00,107.58,107.74,107.28,107.3,14900.0,63.5376,63.6321,63.3604,63.3722,14900.0
2011-03-16 12:20:00,107.28,107.67,107.26,107.56,9200.0,63.3604,63.5907,63.3486,63.5258,9200.0
2011-03-16 12:30:00,107.59,107.67,107.3,107.37,10600.0,63.5435,63.5907,63.3722,63.4136,10600.0
2011-03-16 12:40:00,107.32,107.58,107.27,107.5,8600.0,63.384,63.5376,63.3545,63.4903,8600.0
2011-03-16 12:50:00,107.45,107.69,107.45,107.66,10300.0,63.4608,63.6026,63.4608,63.5848,10300.0
2011-03-16 13:00:00,107.61,107.68,107.4,107.4,10100.0,63.5553,63.5966,63.4313,63.4313,10100.0
2011-03-16 13:10:00,107.4,107.41,107.22,107.25,12700.0,63.4313,63.4372,63.325,63.3427,12700.0
2011-03-16 13:20:00,107.27,107.33,106.94,107.05,10700.0,63.3545,63.3899,63.1596,63.2246,10700.0
2011-03-16 13:30:00,107.06,107.06,106.6,106.65,24800.0,63.2305,63.2305,62.9588,62.9883,24800.0
2011-03-16 13:40:00,106.63,106.8,106.56,106.8,19700.0,62.9765,63.0769,62.9352,63.0769,19700.0
2011-03-16 13:50:00,106.75,106.78,106.55,106.57,15000.0,63.0474,63.0651,62.9293,62.9411,15000.0
2011-03-16 14:00:00,106.61,106.61,106.35,106.42,24000.0,62.9647,62.9647,62.8111,62.8525,24000.0
2011-03-16 14:10:00,106.4,106.4,105.95,106.0,29400.0,62.8407,62.8407,62.5749,62.6044,29400.0
2011-03-16 14:20:00,106.0,106.35,105.87,106.22,23400.0,62.6044,62.8111,62.5276,62.7344,23400.0
2011-03-16 14:30:00,106.25,106.74,106.22,106.71,25400.0,62.7521,63.0415,62.7344,63.0238,25400.0
2011-03-16 14:40:00,106.7,107.23,106.67,107.14,14600.0,63.0179,63.3309,63.0001,63.2777,14600.0
2011-03-16 14:50:00,107.1,107.37,107.05,107.09,9100.0,63.2541,63.4136,63.2246,63.2482,9100.0
2011-03-16 15:00:00,107.06,107.33,107.0,107.25,20000.0,63.2305,63.3899,63.195,63.3427,20000.0
2011-03-16 15:10:00,107.28,107.41,107.05,107.25,14900.0,63.3604,63.4372,63.2246,63.3427,14900.0
2011-03-16 15:20:00,107.2,107.38,106.8,106.97,33600.0,63.3132,63.4195,63.0769,63.1773,33600.0
2011-03-16 15:30:00,106.94,107.2,106.81,107.15,34000.0,63.1596,63.3132,63.0828,63.2836,34000.0
2011-03-16 15:40:00,107.07,107.37,106.79,106.97,34100.0,63.2364,63.4136,63.071,63.1773,34100.0
2011-03-16 15:50:00,106.94,107.0,106.64,106.8,81700.0,63.1596,63.195,62.9824,63.0769,81700.0
2011-03-17 09:30:00,108.19,108.28,107.66,108.28,23400.0,63.8979,63.951,63.5848,63.951,23400.0
2011-03-17 09:40:00,108.19,108.19,107.52,107.62,9800.0,63.8979,63.8979,63.5022,63.5612,9800.0
2011-03-17 09:50:00,107.62,108.08,107.62,107.94,13300.0,63.5612,63.8329,63.5612,63.7502,13300.0
2011-03-17 10:00:00,108.05,108.19,107.81,107.9,9800.0,63.8152,63.8979,63.6734,63.7266,9800.0
2011-03-17 10:10:00,107.97,108.36,107.89,108.35,9700.0,63.7679,63.9983,63.7207,63.9924,9700.0
2011-03-17 10:20:00,108.34,108.36,108.15,108.22,9900.0,63.9864,63.9983,63.8742,63.9156,9900.0
2011-03-17 10:30:00,108.28,108.29,108.03,108.03,4600.0,63.951,63.9569,63.8034,63.8034,4600.0
2011-03-17 10:40:00,108.05,108.05,107.68,107.7,21100.0,63.8152,63.8152,63.5966,63.6085,21100.0
2011-03-17 10:50:00,107.68,107.89,107.56,107.79,8400.0,63.5966,63.7207,63.5258,63.6616,8400.0
2011-03-17 11:00:00,107.8,108.02,107.8,107.95,6200.0,63.6675,63.7975,63.6675,63.7561,6200.0
2011-03-17 11:10:00,108.0,108.0,107.52,107.73,11100.0,63.7856,63.7856,63.5022,63.6262,11100.0
2011-03-17 11:20:00,107.74,107.75,107.35,107.36,12000.0,63.6321,63.638,63.4017,63.4077,12000.0
2011-03-17 11:30:00,107.38,107.75,107.38,107.65,11900.0,63.4195,63.638,63.4195,63.5789,11900.0
2011-03-17 11:40:00,107.64,107.67,107.34,107.49,12200.0,63.573,63.5907,63.3958,63.4844,12200.0
2011-03-17 11:50:00,107.41,107.63,107.33,107.44,7400.0,63.4372,63.5671,63.3899,63.4549,7400.0
2011-03-17 12:00:00,107.44,107.68,107.42,107.68,5000.0,63.4549,63.5966,63.4431,63.5966,5000.0
2011-03-17 12:10:00,107.67,107.71,107.63,107.7,6400.0,63.5907,63.6144,63.5671,63.6085,6400.0
2011-03-17 12:20:00,107.69,107.7,107.55,107.6,21900.0,63.6026,63.6085,63.5199,63.5494,21900.0
2011-03-17 12:30:00,107.62,107.68,107.6,107.64,3400.0,63.5612,63.5966,63.5494,63.573,3400.0
2011-03-17 12:40:00,107.6,107.64,107.57,107.6,8200.0,63.5494,63.573,63.5317,63.5494,8200.0
2011-03-17 12:50:00,107.6,107.61,107.43,107.5,6300.0,63.5494,63.5553,63.449,63.4903,6300.0
2011-03-17 13:00:00,107.5,107.55,107.43,107.51,10700.0,63.4903,63.5199,63.449,63.4962,10700.0
2011-03-17 13:10:00,107.51,107.55,107.41,107.42,8800.0,63.4962,63.5199,63.4372,63.4431,8800.0
2011-03-17 13:20:00,107.42,107.45,107.04,107.07,11400.0,63.4431,63.4608,63.2187,63.2364,11400.0
2011-03-17 13:30:00,107.01,107.42,106.98,107.39,20400.0,63.2009,63.4431,63.1832,63.4254,20400.0
2011-03-17 13:40:00,107.38,107.5,107.27,107.36,25100.0,63.4195,63.4903,63.3545,63.4077,25100.0
2011-03-17 13:50:00,107.32,107.32,106.93,107.13,13700.0,63.384,63.384,63.1537,63.2718,13700.0
2011-03-17 14:00:00,107.15,107.28,107.07,107.15,4700.0,63.2836,63.3604,63.2364,63.2836,4700.0
2011-03-17 14:10:00,107.19,107.29,107.04,107.29,9500.0,63.3073,63.3663,63.2187,63.3663,9500.0
2011-03-17 14:20:00,107.31,107.43,107.2,107.33,5100.0,63.3781,63.449,63.3132,63.3899,5100.0
2011-03-17 14:30:00,107.32,107.52,107.31,107.43,9000.0,63.384,63.5022,63.3781,63.449,9000.0
2011-03-17 14:40:00,107.49,107.65,107.49,107.6,12000.0,63.4844,63.5789,63.4844,63.5494,12000.0
2011-03-17 14:50:00,107.6,107.8,107.58,107.66,20900.0,63.5494,63.6675,63.5376,63.5848,20900.0
2011-03-17 15:00:00,107.69,107.94,107.64,107.86,20000.0,63.6026,63.7502,63.573,63.703,20000.0
2011-03-17 15:10:00,107.84,107.99,107.69,107.87,16600.0,63.6911,63.7797,63.6026,63.7089,16600.0
2011-03-17 15:20:00,107.86,107.91,107.51,107.61,22100.0,63.703,63.7325,63.4962,63.5553,22100.0
2011-03-17 15:30:00,107.61,107.84,107.56,107.8,14600.0,63.5553,63.6911,63.5258,63.6675,14600.0
2011-03-17 15:40:00,107.81,108.11,107.65,108.0,47700.0,63.6734,63.8506,63.5789,63.7856,47700.0
2011-03-17 15:50:00,107.97,107.97,107.68,107.84,93700.0,63.7679,63.7679,63.5966,63.6911,93700.0
2011-03-18 09:30:00,109.22,109.22,108.01,108.7,152700.0,64.5062,64.5062,63.7915,64.1991,152700.0
2011-03-18 09:40:00,108.72,108.95,108.59,108.66,23500.0,64.2109,64.3467,64.1341,64.1754,23500.0
2011-03-18 09:50:00,108.62,108.85,108.42,108.74,22300.0,64.1518,64.2877,64.0337,64.2227,22300.0
2011-03-18 10:00:00,108.74,108.8,108.53,108.59,12600.0,64.2227,64.2581,64.0987,64.1341,12600.0
2011-03-18 10:10:00,108.61,108.76,108.52,108.73,10500.0,64.1459,64.2345,64.0928,64.2168,10500.0
2011-03-18 10:20:00,108.71,108.83,108.59,108.75,12800.0,64.205,64.2758,64.1341,64.2286,12800.0
2011-03-18 10:30:00,108.74,108.86,108.68,108.81,5900.0,64.2227,64.2936,64.1873,64.264,5900.0
2011-03-18 10:40:00,108.81,109.0,108.74,109.0,4300.0,64.264,64.3763,64.2227,64.3763,4300.0
2011-03-18 10:50:00,108.93,109.06,108.93,109.03,5800.0,64.3349,64.4117,64.3349,64.394,5800.0
2011-03-18 11:00:00,109.05,109.45,109.05,109.11,14800.0,64.4058,64.642,64.4058,64.4412,14800.0
2011-03-18 11:10:00,109.19,109.2,109.09,109.17,9900.0,64.4885,64.4944,64.4294,64.4767,9900.0
2011-03-18 11:20:00,109.1,109.12,108.86,108.89,6600.0,64.4353,64.4471,64.2936,64.3113,6600.0
2011-03-18 11:30:00,108.88,109.19,108.84,109.09,7900.0,64.3054,64.4885,64.2818,64.4294,7900.0
2011-03-18 11:40:00,109.17,109.21,108.46,108.48,10100.0,64.4767,64.5003,64.0573,64.0691,10100.0
2011-03-18 11:50:00,108.49,108.66,108.46,108.64,7600.0,64.075,64.1754,64.0573,64.1636,7600.0
2011-03-18 12:00:00,108.63,108.66,108.45,108.54,5900.0,64.1577,64.1754,64.0514,64.1046,5900.0
2011-03-18 12:10:00,108.54,108.54,108.38,108.46,4200.0,64.1046,64.1046,64.0101,64.0573,4200.0
2011-03-18 12:20:00,108.46,108.76,108.46,108.67,7000.0,64.0573,64.2345,64.0573,64.1813,7000.0
2011-03-18 12:30:00,108.67,108.7,108.6,108.6,4100.0,64.1813,64.1991,64.14,64.14,4100.0
2011-03-18 12:40:00,108.57,108.62,108.45,108.49,4700.0,64.1223,64.1518,64.0514,64.075,4700.0
2011-03-18 12:50:00,108.51,108.51,108.39,108.39,4900.0,64.0869,64.0869,64.016,64.016,4900.0
2011-03-18 13:00:00,108.39,108.55,108.36,108.53,8200.0,64.016,64.1105,63.9983,64.0987,8200.0
2011-03-18 13:10:00,108.54,108.58,108.51,108.58,3300.0,64.1046,64.1282,64.0869,64.1282,3300.0
2011-03-18 13:20:00,108.54,108.54,108.38,108.43,3800.0,64.1046,64.1046,64.0101,64.0396,3800.0
2011-03-18 13:30:00,108.47,108.57,108.38,108.53,11500.0,64.0632,64.1223,64.0101,64.0987,11500.0
2011-03-18 13:40:00,108.52,108.53,108.37,108.39,18300.0,64.0928,64.0987,64.0042,64.016,18300.0
2011-03-18 13:50:00,108.39,108.43,108.37,108.41,4600.0,64.016,64.0396,64.0042,64.0278,4600.0
2011-03-18 14:00:00,108.41,108.41,108.25,108.33,8200.0,64.0278,64.0278,63.9333,63.9805,8200.0
2011-03-18 14:10:00,108.32,108.33,107.97,107.97,9800.0,63.9746,63.9805,63.7679,63.7679,9800.0
2011-03-18 14:20:00,108.02,108.15,107.98,108.14,9100.0,63.7975,63.8742,63.7738,63.8683,9100.0
2011-03-18 14:30:00,108.17,108.33,108.02,108.28,9500.0,63.886,63.9805,63.7975,63.951,9500.0
2011-03-18 14:40:00,108.27,108.29,108.11,108.2,13500.0,63.9451,63.9569,63.8506,63.9038,13500.0
2011-03-18 14:50:00,108.22,108.29,107.82,107.9,19300.0,63.9156,63.9569,63.6793,63.7266,19300.0
2011-03-18 15:00:00,107.87,108.03,107.84,107.97,10900.0,63.7089,63.8034,63.6911,63.7679,10900.0
2011-03-18 15:10:00,107.93,108.02,107.61,107.76,44100.0,63.7443,63.7975,63.5553,63.6439,44100.0
2011-03-18 15:20:00,107.75,107.79,107.66,107.76,37500.0,63.638,63.6616,63.5848,63.6439,37500.0
2011-03-18 15:30:00,107.77,107.93,107.77,107.81,45800.0,63.6498,63.7443,63.6498,63.6734,45800.0
2011-03-18 15:40:00,107.8,107.85,107.73,107.81,84200.0,63.6675,63.6971,63.6262,63.6734,84200.0
2011-03-18 15:50:00,107.82,107.83,107.53,107.63,165200.0,63.6793,63.6852,63.5081,63.5671,165200.0
2011-03-21 09:30:00,108.69,108.93,108.05,108.36,29300.0,64.1932,64.3349,63.8152,63.9983,29300.0
2011-03-21 09:40:00,108.32,108.72,108.25,108.64,35600.0,63.9746,64.2109,63.9333,64.1636,35600.0
2011-03-21 09:50:00,108.62,108.67,108.36,108.36,23400.0,64.1518,64.1813,63.9983,63.9983,23400.0
2011-03-21 10:00:00,108.27,108.63,108.22,108.54,18000.0,63.9451,64.1577,63.9156,64.1046,18000.0
2011-03-21 10:10:00,108.49,108.53,108.36,108.39,24200.0,64.075,64.0987,63.9983,64.016,24200.0
2011-03-21 10:20:00,108.37,108.48,108.3,108.41,38900.0,64.0042,64.0691,63.9628,64.0278,38900.0
2011-03-21 10:30:00,108.43,108.49,108.33,108.33,28100.0,64.0396,64.075,63.9805,63.9805,28100.0
2011-03-21 10:40:00,108.29,108.44,108.15,108.38,20200.0,63.9569,64.0455,63.8742,64.0101,20200.0
2011-03-21 10:50:00,108.37,108.6,108.34,108.49,10100.0,64.0042,64.14,63.9864,64.075,10100.0
2011-03-21 11:00:00,108.49,108.87,108.49,108.76,41000.0,64.075,64.2995,64.075,64.2345,41000.0
2011-03-21 11:10:00,108.74,109.07,108.74,108.99,15500.0,64.2227,64.4176,64.2227,64.3703,15500.0
2011-03-21 11:20:00,108.99,109.0,108.84,108.84,15500.0,64.3703,64.3763,64.2818,64.2818,15500.0
2011-03-21 11:30:00,108.88,109.12,108.86,109.12,20400.0,64.3054,64.4471,64.2936,64.4471,20400.0
2011-03-21 11:40:00,109.13,109.24,109.06,109.2,16400.0,64.453,64.518,64.4117,64.4944,16400.0
2011-03-21 11:50:00,109.22,109.4,109.22,109.28,11000.0,64.5062,64.6125,64.5062,64.5416,11000.0
2011-03-21 12:00:00,109.29,109.45,109.27,109.38,12300.0,64.5475,64.642,64.5357,64.6007,12300.0
2011-03-21 12:10:00,109.38,109.38,109.25,109.33,8900.0,64.6007,64.6007,64.5239,64.5712,8900.0
2011-03-21 12:20:00,109.3,109.66,109.3,109.63,9900.0,64.5534,64.7661,64.5534,64.7483,9900.0
2011-03-21 12:30:00,109.66,109.72,109.59,109.7,13100.0,64.7661,64.8015,64.7247,64.7897,13100.0
2011-03-21 12:40:00,109.71,109.83,109.67,109.79,12600.0,64.7956,64.8665,64.772,64.8428,12600.0
2011-03-21 12:50:00,109.82,109.83,109.67,109.73,6500.0,64.8605,64.8665,64.772,64.8074,6500.0
2011-03-21 13:00:00,109.72,109.8,109.62,109.65,8100.0,64.8015,64.8487,64.7424,64.7601,8100.0
2011-03-21 13:10:00,109.67,109.81,109.67,109.79,9800.0,64.772,64.8546,64.772,64.8428,9800.0
2011-03-21 13:20:00,109.8,109.94,109.79,109.87,28300.0,64.8487,64.9314,64.8428,64.8901,28300.0
2011-03-21 13:30:00,109.87,109.98,109.82,109.94,12100.0,64.8901,64.955,64.8605,64.9314,12100.0
2011-03-21 13:40:00,109.97,109.99,109.79,109.86,15900.0,64.9491,64.961,64.8428,64.8842,15900.0
2011-03-21 13:50:00,109.87,109.97,109.85,109.93,12300.0,64.8901,64.9491,64.8783,64.9255,12300.0
2011-03-21 14:00:00,109.92,109.98,109.85,109.9,11100.0,64.9196,64.955,64.8783,64.9078,11100.0
2011-03-21 14:10:00,109.9,109.97,109.8,109.8,19700.0,64.9078,64.9491,64.8487,64.8487,19700.0
2011-03-21 14:20:00,109.79,109.91,109.72,109.76,14000.0,64.8428,64.9137,64.8015,64.8251,14000.0
2011-03-21 14:30:00,109.78,109.98,109.76,109.95,11500.0,64.8369,64.955,64.8251,64.9373,11500.0
2011-03-21 14:40:00,109.95,109.96,109.8,109.8,12900.0,64.9373,64.9432,64.8487,64.8487,12900.0
2011-03-21 14:50:00,109.79,109.82,109.61,109.68,17600.0,64.8428,64.8605,64.7365,64.7779,17600.0
2011-03-21 15:00:00,109.65,109.76,109.52,109.64,23200.0,64.7601,64.8251,64.6834,64.7542,23200.0
2011-03-21 15:10:00,109.63,109.64,109.44,109.53,19200.0,64.7483,64.7542,64.6361,64.6893,19200.0
2011-03-21 15:20:00,109.51,109.51,109.28,109.29,26600.0,64.6775,64.6775,64.5416,64.5475,26600.0
2011-03-21 15:30:00,109.31,109.33,109.06,109.07,66600.0,64.5593,64.5712,64.4117,64.4176,66600.0
2011-03-21 15:40:00,109.06,109.19,109.0,109.12,55200.0,64.4117,64.4885,64.3763,64.4471,55200.0
2011-03-21 15:50:00,109.1,109.28,109.09,109.2,108800.0,64.4353,64.5416,64.4294,64.4944,108800.0
2011-03-22 09:30:00,109.19,109.42,108.93,109.11,11200.0,64.4885,64.6243,64.3349,64.4412,11200.0
2011-03-22 09:40:00,109.12,109.14,108.8,108.8,7900.0,64.4471,64.4589,64.2581,64.2581,7900.0
2011-03-22 09:50:00,108.79,108.95,108.68,108.72,11100.0,64.2522,64.3467,64.1873,64.2109,11100.0
2011-03-22 10:00:00,108.7,108.88,108.66,108.77,7900.0,64.1991,64.3054,64.1754,64.2404,7900.0
2011-03-22 10:10:00,108.77,108.77,108.54,108.74,10000.0,64.2404,64.2404,64.1046,64.2227,10000.0
2011-03-22 10:20:00,108.78,108.98,108.73,108.98,3700.0,64.2463,64.3644,64.2168,64.3644,3700.0
2011-03-22 10:30:00,108.97,108.97,108.75,108.75,7400.0,64.3585,64.3585,64.2286,64.2286,7400.0
2011-03-22 10:40:00,108.76,108.86,108.64,108.66,6600.0,64.2345,64.2936,64.1636,64.1754,6600.0
2011-03-22 10:50:00,108.62,108.62,108.43,108.43,4500.0,64.1518,64.1518,64.0396,64.0396,4500.0
2011-03-22 11:00:00,108.38,108.6,108.38,108.56,5300.0,64.0101,64.14,64.0101,64.1164,5300.0
2011-03-22 11:10:00,108.54,108.54,108.4,108.4,3400.0,64.1046,64.1046,64.0219,64.0219,3400.0
2011-03-22 11:20:00,108.39,108.46,108.34,108.37,6000.0,64.016,64.0573,63.9864,64.0042,6000.0
2011-03-22 11:30:00,108.35,108.43,108.29,108.31,6200.0,63.9924,64.0396,63.9569,63.9687,6200.0
2011-03-22 11:40:00,108.35,108.39,108.29,108.33,4900.0,63.9924,64.016,63.9569,63.9805,4900.0
2011-03-22 11:50:00,108.33,108.33,108.15,108.18,20600.0,63.9805,63.9805,63.8742,63.892,20600.0
2011-03-22 12:00:00,108.17,108.19,108.01,108.01,5800.0,63.886,63.8979,63.7915,63.7915,5800.0
2011-03-22 12:10:00,108.02,108.09,107.93,107.95,7600.0,63.7975,63.8388,63.7443,63.7561,7600.0
2011-03-22 12:20:00,107.97,108.04,107.75,107.78,14800.0,63.7679,63.8093,63.638,63.6557,14800.0
2011-03-22 12:30:00,107.77,107.81,107.68,107.79,10600.0,63.6498,63.6734,63.5966,63.6616,10600.0
2011-03-22 12:40:00,107.75,107.79,107.61,107.65,8500.0,63.638,63.6616,63.5553,63.5789,8500.0
2011-03-22 12:50:00,107.64,107.74,107.54,107.7,8300.0,63.573,63.6321,63.514,63.6085,8300.0
2011-03-22 13:00:00,107.7,107.77,107.67,107.7,5100.0,63.6085,63.6498,63.5907,63.6085,5100.0
2011-03-22 13:10:00,107.71,107.73,107.62,107.69,5500.0,63.6144,63.6262,63.5612,63.6026,5500.0
2011-03-22 13:20:00,107.72,107.78,107.69,107.72,6200.0,63.6203,63.6557,63.6026,63.6203,6200.0
2011-03-22 13:30:00,107.72,107.95,107.69,107.87,5000.0,63.6203,63.7561,63.6026,63.7089,5000.0
2011-03-22 13:40:00,107.89,107.92,107.76,107.92,6100.0,63.7207,63.7384,63.6439,63.7384,6100.0
2011-03-22 13:50:00,107.92,108.1,107.92,108.03,4700.0,63.7384,63.8447,63.7384,63.8034,4700.0
2011-03-22 14:00:00,108.03,108.06,107.92,107.92,7300.0,63.8034,63.8211,63.7384,63.7384,7300.0
2011-03-22 14:10:00,107.96,108.04,107.9,107.94,10400.0,63.762,63.8093,63.7266,63.7502,10400.0
2011-03-22 14:20:00,107.92,107.96,107.79,107.85,7100.0,63.7384,63.762,63.6616,63.6971,7100.0
2011-03-22 14:30:00,107.87,108.06,107.87,107.93,6600.0,63.7089,63.8211,63.7089,63.7443,6600.0
2011-03-22 14:40:00,107.96,108.01,107.89,107.89,5200.0,63.762,63.7915,63.7207,63.7207,5200.0
2011-03-22 14:50:00,107.88,108.04,107.87,107.97,8500.0,63.7148,63.8093,63.7089,63.7679,8500.0
2011-03-22 15:00:00,108.0,108.04,107.87,107.98,7500.0,63.7856,63.8093,63.7089,63.7738,7500.0
2011-03-22 15:10:00,107.98,108.14,107.98,108.14,8500.0,63.7738,63.8683,63.7738,63.8683,8500.0
2011-03-22 15:20:00,108.15,108.2,108.08,108.2,7400.0,63.8742,63.9038,63.8329,63.9038,7400.0
2011-03-22 15:30:00,108.2,108.38,108.2,108.32,10700.0,63.9038,64.0101,63.9038,63.9746,10700.0
2011-03-22 15:40:00,108.33,108.35,108.23,108.23,16200.0,63.9805,63.9924,63.9215,63.9215,16200.0
2011-03-22 15:50:00,108.22,108.29,108.04,108.06,49000.0,63.9156,63.9569,63.8093,63.8211,49000.0
2011-03-23 09:30:00,107.62,107.99,107.4,107.41,27000.0,63.5612,63.7797,63.4313,63.4372,27000.0
2011-03-23 09:40:00,107.39,107.53,106.83,106.97,22900.0,63.4254,63.5081,63.0946,63.1773,22900.0
2011-03-23 09:50:00,107.04,107.52,107.0,107.25,17000.0,63.2187,63.5022,63.195,63.3427,17000.0
2011-03-23 10:00:00,107.2,107.29,107.01,107.14,12900.0,63.3132,63.3663,63.2009,63.2777,12900.0
2011-03-23 10:10:00,107.14,107.33,106.92,107.23,23300.0,63.2777,63.3899,63.1478,63.3309,23300.0
2011-03-23 10:20:00,107.23,107.3,107.11,107.26,26000.0,63.3309,63.3722,63.26,63.3486,26000.0
2011-03-23 10:30:00,107.24,107.28,107.09,107.25,27600.0,63.3368,63.3604,63.2482,63.3427,27600.0
2011-03-23 10:40:00,107.23,107.31,107.07,107.08,21200.0,63.3309,63.3781,63.2364,63.2423,21200.0
2011-03-23 10:50:00,107.12,107.17,106.72,106.76,10500.0,63.2659,63.2954,63.0297,63.0533,10500.0
2011-03-23 11:00:00,106.79,107.0,106.79,106.98,7600.0,63.071,63.195,63.071,63.1832,7600.0
2011-03-23 11:10:00,107.02,107.07,106.88,106.88,5400.0,63.2068,63.2364,63.1242,63.1242,5400.0
2011-03-23 11:20:00,106.86,106.97,106.74,106.97,11000.0,63.1123,63.1773,63.0415,63.1773,11000.0
2011-03-23 11:30:00,106.98,107.04,106.84,106.9,7000.0,63.1832,63.2187,63.1005,63.136,7000.0
2011-03-23 11:40:00,106.9,106.98,106.79,106.9,11300.0,63.136,63.1832,63.071,63.136,11300.0
2011-03-23 11:50:00,106.89,107.0,106.81,106.99,17500.0,63.1301,63.195,63.0828,63.1891,17500.0
2011-03-23 12:00:00,106.97,107.05,106.92,106.92,6200.0,63.1773,63.2246,63.1478,63.1478,6200.0
2011-03-23 12:10:00,106.94,106.98,106.79,106.84,16700.0,63.1596,63.1832,63.071,63.1005,16700.0
2011-03-23 12:20:00,106.87,107.03,106.8,107.03,9000.0,63.1183,63.2128,63.0769,63.2128,9000.0
2011-03-23 12:30:00,107.04,107.13,107.03,107.1,5300.0,63.2187,63.2718,63.2128,63.2541,5300.0
2011-03-23 12:40:00,107.11,107.17,107.0,107.04,3600.0,63.26,63.2954,63.195,63.2187,3600.0
2011-03-23 12:50:00,106.98,107.05,106.86,106.93,4900.0,63.1832,63.2246,63.1123,63.1537,4900.0
2011-03-23 13:00:00,106.97,106.97,106.89,106.96,5500.0,63.1773,63.1773,63.1301,63.1714,5500.0
2011-03-23 13:10:00,106.92,107.04,106.82,107.04,9100.0,63.1478,63.2187,63.0887,63.2187,9100.0
2011-03-23 13:20:00,107.05,107.08,106.88,106.88,4200.0,63.2246,63.2423,63.1242,63.1242,4200.0
2011-03-23 13:30:00,106.91,107.14,106.91,107.14,5100.0,63.1419,63.2777,63.1419,63.2777,5100.0
2011-03-23 13:40:00,107.1,107.28,107.08,107.26,5200.0,63.2541,63.3604,63.2423,63.3486,5200.0
2011-03-23 13:50:00,107.28,107.47,107.28,107.42,12700.0,63.3604,63.4726,63.3604,63.4431,12700.0
2011-03-23 14:00:00,107.45,107.5,107.33,107.5,14300.0,63.4608,63.4903,63.3899,63.4903,14300.0
2011-03-23 14:10:00,107.48,107.55,107.45,107.55,8400.0,63.4785,63.5199,63.4608,63.5199,8400.0
2011-03-23 14:20:00,107.52,107.55,107.47,107.55,6400.0,63.5022,63.5199,63.4726,63.5199,6400.0
2011-03-23 14:30:00,107.52,107.54,107.43,107.51,7500.0,63.5022,63.514,63.449,63.4962,7500.0
2011-03-23 14:40:00,107.52,107.54,107.46,107.53,8900.0,63.5022,63.514,63.4667,63.5081,8900.0
2011-03-23 14:50:00,107.53,107.74,107.53,107.62,12200.0,63.5081,63.6321,63.5081,63.5612,12200.0
2011-03-23 15:00:00,107.63,107.65,107.49,107.57,6600.0,63.5671,63.5789,63.4844,63.5317,6600.0
2011-03-23 15:10:00,107.6,107.77,107.57,107.6,10200.0,63.5494,63.6498,63.5317,63.5494,10200.0
2011-03-23 15:20:00,107.61,107.7,107.58,107.6,10500.0,63.5553,63.6085,63.5376,63.5494,10500.0
2011-03-23 15:30:00,107.57,107.62,107.43,107.49,18200.0,63.5317,63.5612,63.449,63.4844,18200.0
2011-03-23 15:40:00,107.49,107.52,107.18,107.31,35800.0,63.4844,63.5022,63.3013,63.3781,35800.0
2011-03-23 15:50:00,107.33,107.49,107.1,107.17,84600.0,63.3899,63.4844,63.2541,63.2954,84600.0
2011-03-24 09:30:00,107.5,107.67,107.16,107.16,31600.0,63.4903,63.5907,63.2895,63.2895,31600.0
2011-03-24 09:40:00,107.16,107.41,106.75,106.75,35100.0,63.2895,63.4372,63.0474,63.0474,35100.0
2011-03-24 09:50:00,106.74,107.06,106.67,106.69,26500.0,63.0415,63.2305,63.0001,63.0119,26500.0
2011-03-24 10:00:00,106.7,106.95,106.68,106.8,15500.0,63.0179,63.1655,63.006,63.0769,15500.0
2011-03-24 10:10:00,106.8,106.8,106.48,106.54,14400.0,63.0769,63.0769,62.8879,62.9234,14400.0
2011-03-24 10:20:00,106.57,106.63,106.49,106.57,6300.0,62.9411,62.9765,62.8938,62.9411,6300.0
2011-03-24 10:30:00,106.58,106.66,106.41,106.47,12300.0,62.947,62.9942,62.8466,62.882,12300.0
2011-03-24 10:40:00,106.51,106.61,106.4,106.4,8500.0,62.9056,62.9647,62.8407,62.8407,8500.0
2011-03-24 10:50:00,106.41,106.84,106.39,106.83,25600.0,62.8466,63.1005,62.8348,63.0946,25600.0
2011-03-24 11:00:00,106.93,107.24,106.93,107.15,22200.0,63.1537,63.3368,63.1537,63.2836,22200.0
2011-03-24 11:10:00,107.14,107.35,107.11,107.3,10900.0,63.2777,63.4017,63.26,63.3722,10900.0
2011-03-24 11:20:00,107.34,107.46,107.25,107.25,11900.0,63.3958,63.4667,63.3427,63.3427,11900.0
2011-03-24 11:30:00,107.25,107.47,107.19,107.24,12800.0,63.3427,63.4726,63.3073,63.3368,12800.0
2011-03-24 11:40:00,107.26,107.27,106.98,106.99,9000.0,63.3486,63.3545,63.1832,63.1891,9000.0
2011-03-24 11:50:00,107.04,107.18,107.04,107.18,3300.0,63.2187,63.3013,63.2187,63.3013,3300.0
2011-03-24 12:00:00,107.2,107.27,107.15,107.24,3200.0,63.3132,63.3545,63.2836,63.3368,3200.0
2011-03-24 12:10:00,107.19,107.38,107.19,107.34,3400.0,63.3073,63.4195,63.3073,63.3958,3400.0
2011-03-24 12:20:00,107.35,107.48,107.33,107.43,7100.0,63.4017,63.4785,63.3899,63.449,7100.0
2011-03-24 12:30:00,107.38,107.41,107.26,107.26,7100.0,63.4195,63.4372,63.3486,63.3486,7100.0
2011-03-24 12:40:00,107.25,107.25,107.16,107.19,3200.0,63.3427,63.3427,63.2895,63.3073,3200.0
2011-03-24 12:50:00,107.17,107.2,107.06,107.17,4300.0,63.2954,63.3132,63.2305,63.2954,4300.0
2011-03-24 13:00:00,107.16,107.27,107.1,107.21,3800.0,63.2895,63.3545,63.2541,63.3191,3800.0
2011-03-24 13:10:00,107.22,107.28,107.13,107.13,12800.0,63.325,63.3604,63.2718,63.2718,12800.0
2011-03-24 13:20:00,107.13,107.19,107.05,107.09,7300.0,63.2718,63.3073,63.2246,63.2482,7300.0
2011-03-24 13:30:00,107.09,107.16,107.02,107.02,4800.0,63.2482,63.2895,63.2068,63.2068,4800.0
2011-03-24 13:40:00,107.01,107.02,106.85,106.92,7200.0,63.2009,63.2068,63.1064,63.1478,7200.0
2011-03-24 13:50:00,106.9,106.97,106.82,106.93,5600.0,63.136,63.1773,63.0887,63.1537,5600.0
2011-03-24 14:00:00,106.93,107.0,106.88,107.0,6800.0,63.1537,63.195,63.1242,63.195,6800.0
2011-03-24 14:10:00,106.98,107.06,106.95,107.05,33200.0,63.1832,63.2305,63.1655,63.2246,33200.0
2011-03-24 14:20:00,107.06,107.21,107.06,107.13,5800.0,63.2305,63.3191,63.2305,63.2718,5800.0
2011-03-24 14:30:00,107.12,107.3,107.12,107.26,5000.0,63.2659,63.3722,63.2659,63.3486,5000.0
2011-03-24 14:40:00,107.28,107.43,107.23,107.4,12700.0,63.3604,63.449,63.3309,63.4313,12700.0
2011-03-24 14:50:00,107.42,107.51,107.4,107.46,6300.0,63.4431,63.4962,63.4313,63.4667,6300.0
2011-03-24 15:00:00,107.48,107.48,107.38,107.42,10600.0,63.4785,63.4785,63.4195,63.4431,10600.0
2011-03-24 15:10:00,107.47,107.58,107.4,107.53,8700.0,63.4726,63.5376,63.4313,63.5081,8700.0
2011-03-24 15:20:00,107.51,107.61,107.5,107.54,8900.0,63.4962,63.5553,63.4903,63.514,8900.0
2011-03-24 15:30:00,107.57,107.57,107.3,107.36,19700.0,63.5317,63.5317,63.3722,63.4077,19700.0
2011-03-24 15:40:00,107.38,107.46,107.33,107.44,15400.0,63.4195,63.4667,63.3899,63.4549,15400.0
2011-03-24 15:50:00,107.41,107.5,107.33,107.43,49800.0,63.4372,63.4903,63.3899,63.449,49800.0
2011-03-25 09:30:00,107.5,107.7,107.38,107.47,22700.0,63.4903,63.6085,63.4195,63.4726,22700.0
2011-03-25 09:40:00,107.56,107.58,107.46,107.49,4900.0,63.5258,63.5376,63.4667,63.4844,4900.0
2011-03-25 09:50:00,107.47,107.54,107.36,107.54,15700.0,63.4726,63.514,63.4077,63.514,15700.0
2011-03-25 10:00:00,107.55,107.72,107.5,107.64,20500.0,63.5199,63.6203,63.4903,63.573,20500.0
2011-03-25 10:10:00,107.66,107.77,107.61,107.74,5500.0,63.5848,63.6498,63.5553,63.6321,5500.0
2011-03-25 10:20:00,107.76,107.85,107.71,107.81,12200.0,63.6439,63.6971,63.6144,63.6734,12200.0
2011-03-25 10:30:00,107.79,107.99,107.79,107.96,12600.0,63.6616,63.7797,63.6616,63.762,12600.0
2011-03-25 10:40:00,107.98,108.03,107.91,108.0,11400.0,63.7738,63.8034,63.7325,63.7856,11400.0
2011-03-25 10:50:00,108.0,108.06,107.89,107.92,15700.0,63.7856,63.8211,63.7207,63.7384,15700.0
2011-03-25 11:00:00,107.91,108.03,107.56,107.64,25800.0,63.7325,63.8034,63.5258,63.573,25800.0
2011-03-25 11:10:00,107.65,107.68,107.49,107.6,55700.0,63.5789,63.5966,63.4844,63.5494,55700.0
2011-03-25 11:20:00,107.57,107.63,107.36,107.46,9600.0,63.5317,63.5671,63.4077,63.4667,9600.0
2011-03-25 11:30:00,107.47,107.66,107.44,107.59,11300.0,63.4726,63.5848,63.4549,63.5435,11300.0
2011-03-25 11:40:00,107.62,107.73,107.5,107.73,7900.0,63.5612,63.6262,63.4903,63.6262,7900.0
2011-03-25 11:50:00,107.73,107.91,107.67,107.87,14100.0,63.6262,63.7325,63.5907,63.7089,14100.0
2011-03-25 12:00:00,107.9,108.03,107.89,107.91,14300.0,63.7266,63.8034,63.7207,63.7325,14300.0
2011-03-25 12:10:00,107.94,108.0,107.9,107.98,7900.0,63.7502,63.7856,63.7266,63.7738,7900.0
2011-03-25 12:20:00,107.98,108.09,107.93,108.0,12600.0,63.7738,63.8388,63.7443,63.7856,12600.0
2011-03-25 12:30:00,108.02,108.1,108.0,108.0,11700.0,63.7975,63.8447,63.7856,63.7856,11700.0
2011-03-25 12:40:00,108.0,108.07,107.94,107.97,16100.0,63.7856,63.827,63.7502,63.7679,16100.0
2011-03-25 12:50:00,107.97,108.05,107.95,107.99,28700.0,63.7679,63.8152,63.7561,63.7797,28700.0
2011-03-25 13:00:00,107.99,108.01,107.93,107.94,12400.0,63.7797,63.7915,63.7443,63.7502,12400.0
2011-03-25 13:10:00,107.95,108.01,107.89,107.89,11000.0,63.7561,63.7915,63.7207,63.7207,11000.0
2011-03-25 13:20:00,107.91,108.02,107.91,108.02,6400.0,63.7325,63.7975,63.7325,63.7975,6400.0
2011-03-25 13:30:00,108.0,108.03,107.92,107.98,4400.0,63.7856,63.8034,63.7384,63.7738,4400.0
2011-03-25 13:40:00,107.98,108.01,107.95,107.99,4100.0,63.7738,63.7915,63.7561,63.7797,4100.0
2011-03-25 13:50:00,107.99,108.04,107.87,107.94,8700.0,63.7797,63.8093,63.7089,63.7502,8700.0
2011-03-25 14:00:00,107.93,108.02,107.91,108.0,11800.0,63.7443,63.7975,63.7325,63.7856,11800.0
2011-03-25 14:10:00,108.0,108.12,107.99,108.01,6300.0,63.7856,63.8565,63.7797,63.7915,6300.0
2011-03-25 14:20:00,108.01,108.1,107.97,108.0,6700.0,63.7915,63.8447,63.7679,63.7856,6700.0
2011-03-25 14:30:00,107.98,108.01,107.95,108.0,14300.0,63.7738,63.7915,63.7561,63.7856,14300.0
2011-03-25 14:40:00,108.0,108.0,107.94,108.0,6800.0,63.7856,63.7856,63.7502,63.7856,6800.0
2011-03-25 14:50:00,108.0,108.1,108.0,108.08,7700.0,63.7856,63.8447,63.7856,63.8329,7700.0
2011-03-25 15:00:00,108.09,108.09,108.02,108.04,10400.0,63.8388,63.8388,63.7975,63.8093,10400.0
2011-03-25 15:10:00,108.04,108.23,108.02,108.09,12300.0,63.8093,63.9215,63.7975,63.8388,12300.0
2011-03-25 15:20:00,108.09,108.14,108.07,108.09,18100.0,63.8388,63.8683,63.827,63.8388,18100.0
2011-03-25 15:30:00,108.09,108.15,108.06,108.09,25200.0,63.8388,63.8742,63.8211,63.8388,25200.0
2011-03-25 15:40:00,108.11,108.18,108.04,108.06,34100.0,63.8506,63.892,63.8093,63.8211,34100.0
2011-03-25 15:50:00,108.06,108.09,107.97,108.0,56800.0,63.8211,63.8388,63.7679,63.7856,56800.0
2011-03-28 09:30:00,108.53,108.72,108.18,108.72,15800.0,64.0987,64.2109,63.892,64.2109,15800.0
2011-03-28 09:40:00,108.69,108.7,108.51,108.51,11400.0,64.1932,64.1991,64.0869,64.0869,11400.0
2011-03-28 09:50:00,108.46,108.47,108.23,108.27,4400.0,64.0573,64.0632,63.9215,63.9451,4400.0
2011-03-28 10:00:00,108.23,108.31,108.14,108.19,4700.0,63.9215,63.9687,63.8683,63.8979,4700.0
2011-03-28 10:10:00,108.27,108.45,108.2,108.34,7200.0,63.9451,64.0514,63.9038,63.9864,7200.0
2011-03-28 10:20:00,108.39,108.47,108.32,108.39,5400.0,64.016,64.0632,63.9746,64.016,5400.0
2011-03-28 10:30:00,108.32,108.42,108.26,108.37,12000.0,63.9746,64.0337,63.9392,64.0042,12000.0
2011-03-28 10:40:00,108.36,108.59,108.36,108.56,8500.0,63.9983,64.1341,63.9983,64.1164,8500.0
2011-03-28 10:50:00,108.52,108.52,108.26,108.3,6900.0,64.0928,64.0928,63.9392,63.9628,6900.0
2011-03-28 11:00:00,108.24,108.24,108.03,108.23,8200.0,63.9274,63.9274,63.8034,63.9215,8200.0
2011-03-28 11:10:00,108.19,108.31,108.16,108.25,5900.0,63.8979,63.9687,63.8801,63.9333,5900.0
2011-03-28 11:20:00,108.23,108.27,108.19,108.27,2100.0,63.9215,63.9451,63.8979,63.9451,2100.0
2011-03-28 11:30:00,108.29,108.3,108.11,108.12,8700.0,63.9569,63.9628,63.8506,63.8565,8700.0
2011-03-28 11:40:00,108.06,108.06,107.93,108.0,10500.0,63.8211,63.8211,63.7443,63.7856,10500.0
2011-03-28 11:50:00,108.0,108.04,107.95,108.02,4800.0,63.7856,63.8093,63.7561,63.7975,4800.0
2011-03-28 12:00:00,107.98,108.19,107.98,108.14,4400.0,63.7738,63.8979,63.7738,63.8683,4400.0
2011-03-28 12:10:00,108.17,108.22,108.16,108.19,3700.0,63.886,63.9156,63.8801,63.8979,3700.0
2011-03-28 12:20:00,108.18,108.21,108.18,108.21,300.0,63.892,63.9097,63.892,63.9097,300.0
2011-03-28 12:30:00,108.2,108.29,108.2,108.27,1700.0,63.9038,63.9569,63.9038,63.9451,1700.0
2011-03-28 12:40:00,108.28,108.36,108.26,108.36,3100.0,63.951,63.9983,63.9392,63.9983,3100.0
2011-03-28 12:50:00,108.38,108.39,108.33,108.39,1500.0,64.0101,64.016,63.9805,64.016,1500.0
2011-03-28 13:00:00,108.38,108.41,108.27,108.36,2800.0,64.0101,64.0278,63.9451,63.9983,2800.0
2011-03-28 13:10:00,108.36,108.44,108.36,108.42,2000.0,63.9983,64.0455,63.9983,64.0337,2000.0
2011-03-28 13:20:00,108.37,108.42,108.3,108.3,2500.0,64.0042,64.0337,63.9628,63.9628,2500.0
2011-03-28 13:30:00,108.28,108.37,108.26,108.36,9000.0,63.951,64.0042,63.9392,63.9983,9000.0
2011-03-28 13:40:00,108.37,108.37,108.29,108.29,800.0,64.0042,64.0042,63.9569,63.9569,800.0
2011-03-28 13:50:00,108.24,108.3,108.24,108.29,1900.0,63.9274,63.9628,63.9274,63.9569,1900.0
2011-03-28 14:00:00,108.29,108.3,108.19,108.2,2900.0,63.9569,63.9628,63.8979,63.9038,2900.0
2011-03-28 14:10:00,108.22,108.27,108.17,108.27,3400.0,63.9156,63.9451,63.886,63.9451,3400.0
2011-03-28 14:20:00,108.28,108.36,108.22,108.36,15900.0,63.951,63.9983,63.9156,63.9983,15900.0
2011-03-28 14:30:00,108.34,108.47,108.34,108.47,3200.0,63.9864,64.0632,63.9864,64.0632,3200.0
2011-03-28 14:40:00,108.49,108.51,108.35,108.35,5300.0,64.075,64.0869,63.9924,63.9924,5300.0
2011-03-28 14:50:00,108.38,108.38,108.06,108.08,14800.0,64.0101,64.0101,63.8211,63.8329,14800.0
2011-03-28 15:00:00,108.07,108.1,108.03,108.06,6500.0,63.827,63.8447,63.8034,63.8211,6500.0
2011-03-28 15:10:00,108.07,108.21,108.07,108.17,6100.0,63.827,63.9097,63.827,63.886,6100.0
2011-03-28 15:20:00,108.19,108.21,108.11,108.13,15400.0,63.8979,63.9097,63.8506,63.8624,15400.0
2011-03-28 15:30:00,108.13,108.15,108.06,108.06,9900.0,63.8624,63.8742,63.8211,63.8211,9900.0
2011-03-28 15:40:00,108.07,108.07,107.82,107.86,30000.0,63.827,63.827,63.6793,63.703,30000.0
2011-03-28 15:50:00,107.86,108.0,107.77,107.85,50200.0,63.703,63.7856,63.6498,63.6971,50200.0
2011-03-29 09:30:00,107.62,107.96,107.41,107.5,33000.0,63.5612,63.762,63.4372,63.4903,33000.0
2011-03-29 09:40:00,107.5,107.69,107.38,107.63,27800.0,63.4903,63.6026,63.4195,63.5671,27800.0
2011-03-29 09:50:00,107.58,107.76,107.5,107.61,6800.0,63.5376,63.6439,63.4903,63.5553,6800.0
2011-03-29 10:00:00,107.61,107.9,107.58,107.9,13800.0,63.5553,63.7266,63.5376,63.7266,13800.0
2011-03-29 10:10:00,107.89,108.26,107.89,108.2,12700.0,63.7207,63.9392,63.7207,63.9038,12700.0
2011-03-29 10:20:00,108.18,108.19,107.98,108.03,10100.0,63.892,63.8979,63.7738,63.8034,10100.0
2011-03-29 10:30:00,108.04,108.13,108.02,108.1,8400.0,63.8093,63.8624,63.7975,63.8447,8400.0
2011-03-29 10:40:00,108.1,108.5,108.1,108.5,17000.0,63.8447,64.0809,63.8447,64.0809,17000.0
2011-03-29 10:50:00,108.5,108.51,108.43,108.5,10000.0,64.0809,64.0869,64.0396,64.0809,10000.0
2011-03-29 11:00:00,108.5,108.51,108.45,108.46,17900.0,64.0809,64.0869,64.0514,64.0573,17900.0
2011-03-29 11:10:00,108.45,108.49,108.32,108.32,15200.0,64.0514,64.075,63.9746,63.9746,15200.0
2011-03-29 11:20:00,108.31,108.42,108.27,108.4,10800.0,63.9687,64.0337,63.9451,64.0219,10800.0
2011-03-29 11:30:00,108.41,108.42,108.36,108.41,6600.0,64.0278,64.0337,63.9983,64.0278,6600.0
2011-03-29 11:40:00,108.41,108.5,108.35,108.38,11200.0,64.0278,64.0809,63.9924,64.0101,11200.0
2011-03-29 11:50:00,108.33,108.42,108.29,108.41,12300.0,63.9805,64.0337,63.9569,64.0278,12300.0
2011-03-29 12:00:00,108.4,108.5,108.35,108.38,10800.0,64.0219,64.0809,63.9924,64.0101,10800.0
2011-03-29 12:10:00,108.38,108.46,108.38,108.45,6200.0,64.0101,64.0573,64.0101,64.0514,6200.0
2011-03-29 12:20:00,108.46,108.49,108.36,108.38,5000.0,64.0573,64.075,63.9983,64.0101,5000.0
2011-03-29 12:30:00,108.37,108.44,108.35,108.42,9100.0,64.0042,64.0455,63.9924,64.0337,9100.0
2011-03-29 12:40:00,108.43,108.5,108.42,108.45,4300.0,64.0396,64.0809,64.0337,64.0514,4300.0
2011-03-29 12:50:00,108.42,108.45,108.36,108.41,8600.0,64.0337,64.0514,63.9983,64.0278,8600.0
2011-03-29 13:00:00,108.41,108.46,108.36,108.46,8000.0,64.0278,64.0573,63.9983,64.0573,8000.0
2011-03-29 13:10:00,108.43,108.51,108.42,108.5,15600.0,64.0396,64.0869,64.0337,64.0809,15600.0
2011-03-29 13:20:00,108.47,108.51,108.47,108.5,7500.0,64.0632,64.0869,64.0632,64.0809,7500.0
2011-03-29 13:30:00,108.5,108.51,108.48,108.49,6600.0,64.0809,64.0869,64.0691,64.075,6600.0
2011-03-29 13:40:00,108.49,108.81,108.48,108.81,31500.0,64.075,64.264,64.0691,64.264,31500.0
2011-03-29 13:50:00,108.81,108.81,108.51,108.54,23200.0,64.264,64.264,64.0869,64.1046,23200.0
2011-03-29 14:00:00,108.51,108.83,108.5,108.83,8800.0,64.0869,64.2758,64.0809,64.2758,8800.0
2011-03-29 14:10:00,108.85,108.85,108.74,108.79,10800.0,64.2877,64.2877,64.2227,64.2522,10800.0
2011-03-29 14:20:00,108.78,108.81,108.75,108.8,6400.0,64.2463,64.264,64.2286,64.2581,6400.0
2011-03-29 14:30:00,108.8,108.95,108.78,108.79,11700.0,64.2581,64.3467,64.2463,64.2522,11700.0
2011-03-29 14:40:00,108.82,109.03,108.81,109.01,6700.0,64.2699,64.394,64.264,64.3822,6700.0
2011-03-29 14:50:00,109.02,109.12,109.0,109.11,7300.0,64.3881,64.4471,64.3763,64.4412,7300.0
2011-03-29 15:00:00,109.1,109.13,108.93,109.02,12000.0,64.4353,64.453,64.3349,64.3881,12000.0
2011-03-29 15:10:00,109.06,109.1,109.0,109.01,7800.0,64.4117,64.4353,64.3763,64.3822,7800.0
2011-03-29 15:20:00,109.01,109.1,109.01,109.1,6100.0,64.3822,64.4353,64.3822,64.4353,6100.0
2011-03-29 15:30:00,109.11,109.12,108.94,108.99,15800.0,64.4412,64.4471,64.3408,64.3703,15800.0
2011-03-29 15:40:00,108.98,109.07,108.93,109.0,23300.0,64.3644,64.4176,64.3349,64.3763,23300.0
2011-03-29 15:50:00,108.99,109.05,108.81,109.04,55600.0,64.3703,64.4058,64.264,64.3999,55600.0
2011-03-30 09:30:00,109.41,109.56,109.08,109.25,16100.0,64.6184,64.707,64.4235,64.5239,16100.0
2011-03-30 09:40:00,109.21,109.21,108.92,109.0,2500.0,64.5003,64.5003,64.329,64.3763,2500.0
2011-03-30 09:50:00,108.94,109.44,108.94,109.44,8500.0,64.3408,64.6361,64.3408,64.6361,8500.0
2011-03-30 10:00:00,109.42,109.55,109.27,109.39,9700.0,64.6243,64.7011,64.5357,64.6066,9700.0
2011-03-30 10:10:00,109.31,109.59,109.29,109.48,10400.0,64.5593,64.7247,64.5475,64.6597,10400.0
2011-03-30 10:20:00,109.5,109.5,108.98,108.98,17700.0,64.6716,64.6716,64.3644,64.3644,17700.0
2011-03-30 10:30:00,108.98,109.17,108.96,109.0,14100.0,64.3644,64.4767,64.3526,64.3763,14100.0
2011-03-30 10:40:00,109.05,109.32,109.02,109.24,10400.0,64.4058,64.5652,64.3881,64.518,10400.0
2011-03-30 10:50:00,109.25,109.43,109.23,109.43,12500.0,64.5239,64.6302,64.5121,64.6302,12500.0
2011-03-30 11:00:00,109.42,109.51,109.31,109.48,9600.0,64.6243,64.6775,64.5593,64.6597,9600.0
2011-03-30 11:10:00,109.52,109.72,109.49,109.69,9200.0,64.6834,64.8015,64.6656,64.7838,9200.0
2011-03-30 11:20:00,109.67,109.77,109.64,109.65,14900.0,64.772,64.831,64.7542,64.7601,14900.0
2011-03-30 11:30:00,109.69,109.92,109.69,109.86,11100.0,64.7838,64.9196,64.7838,64.8842,11100.0
2011-03-30 11:40:00,109.86,110.06,109.86,110.06,34900.0,64.8842,65.0023,64.8842,65.0023,34900.0
2011-03-30 11:50:00,110.06,110.11,110.04,110.04,8700.0,65.0023,65.0318,64.9905,64.9905,8700.0
2011-03-30 12:00:00,110.07,110.15,110.07,110.12,8300.0,65.0082,65.0554,65.0082,65.0377,8300.0
2011-03-30 12:10:00,110.12,110.3,110.11,110.28,11200.0,65.0377,65.144,65.0318,65.1322,11200.0
2011-03-30 12:20:00,110.3,110.4,110.28,110.31,13800.0,65.144,65.2031,65.1322,65.1499,13800.0
2011-03-30 12:30:00,110.26,110.37,110.26,110.34,10600.0,65.1204,65.1854,65.1204,65.1677,10600.0
2011-03-30 12:40:00,110.37,110.44,110.36,110.44,4600.0,65.1854,65.2267,65.1795,65.2267,4600.0
2011-03-30 12:50:00,110.44,110.44,110.33,110.43,5100.0,65.2267,65.2267,65.1618,65.2208,5100.0
2011-03-30 13:00:00,110.41,110.48,110.36,110.42,11400.0,65.209,65.2503,65.1795,65.2149,11400.0
2011-03-30 13:10:00,110.4,110.5,110.37,110.4,7900.0,65.2031,65.2622,65.1854,65.2031,7900.0
2011-03-30 13:20:00,110.41,110.46,110.38,110.41,8600.0,65.209,65.2385,65.1913,65.209,8600.0
2011-03-30 13:30:00,110.43,110.45,110.29,110.34,7300.0,65.2208,65.2326,65.1381,65.1677,7300.0
2011-03-30 13:40:00,110.38,110.46,110.38,110.39,9900.0,65.1913,65.2385,65.1913,65.1972,9900.0
2011-03-30 13:50:00,110.39,110.41,110.27,110.37,10700.0,65.1972,65.209,65.1263,65.1854,10700.0
2011-03-30 14:00:00,110.39,110.43,110.3,110.31,9300.0,65.1972,65.2208,65.144,65.1499,9300.0
2011-03-30 14:10:00,110.34,110.38,110.31,110.37,7200.0,65.1677,65.1913,65.1499,65.1854,7200.0
2011-03-30 14:20:00,110.36,110.37,110.25,110.33,12500.0,65.1795,65.1854,65.1145,65.1618,12500.0
2011-03-30 14:30:00,110.34,110.35,110.19,110.19,15400.0,65.1677,65.1736,65.0791,65.0791,15400.0
2011-03-30 14:40:00,110.21,110.3,110.21,110.24,11100.0,65.0909,65.144,65.0909,65.1086,11100.0
2011-03-30 14:50:00,110.24,110.34,110.2,110.24,25800.0,65.1086,65.1677,65.085,65.1086,25800.0
2011-03-30 15:00:00,110.21,110.3,110.18,110.19,16700.0,65.0909,65.144,65.0732,65.0791,16700.0
2011-03-30 15:10:00,110.19,110.24,110.19,110.23,4400.0,65.0791,65.1086,65.0791,65.1027,4400.0
2011-03-30 15:20:00,110.24,110.34,110.24,110.27,9900.0,65.1086,65.1677,65.1086,65.1263,9900.0
2011-03-30 15:30:00,110.29,110.42,110.27,110.35,13900.0,65.1381,65.2149,65.1263,65.1736,13900.0
2011-03-30 15:40:00,110.35,110.38,110.11,110.13,29900.0,65.1736,65.1913,65.0318,65.0436,29900.0
2011-03-30 15:50:00,110.13,110.4,110.13,110.21,100300.0,65.0436,65.2031,65.0436,65.0909,100300.0
2011-03-31 09:30:00,109.9,110.44,109.9,110.04,27400.0,64.9078,65.2267,64.9078,64.9905,27400.0
2011-03-31 09:40:00,110.02,110.26,110.0,110.04,10300.0,64.9787,65.1204,64.9669,64.9905,10300.0
2011-03-31 09:50:00,110.1,110.1,109.85,109.97,10000.0,65.0259,65.0259,64.8783,64.9491,10000.0
2011-03-31 10:00:00,109.93,110.29,109.92,110.23,9800.0,64.9255,65.1381,64.9196,65.1027,9800.0
2011-03-31 10:10:00,110.21,110.3,110.15,110.26,3800.0,65.0909,65.144,65.0554,65.1204,3800.0
2011-03-31 10:20:00,110.26,110.53,110.21,110.52,17100.0,65.1204,65.2799,65.0909,65.274,17100.0
2011-03-31 10:30:00,110.51,110.74,110.51,110.67,11400.0,65.2681,65.4039,65.2681,65.3626,11400.0
2011-03-31 10:40:00,110.65,110.76,110.59,110.7,5700.0,65.3508,65.4157,65.3153,65.3803,5700.0
2011-03-31 10:50:00,110.67,110.73,110.61,110.65,9500.0,65.3626,65.398,65.3271,65.3508,9500.0
2011-03-31 11:00:00,110.63,110.63,110.56,110.6,18200.0,65.3389,65.3389,65.2976,65.3212,18200.0
2011-03-31 11:10:00,110.58,110.64,110.57,110.63,36900.0,65.3094,65.3448,65.3035,65.3389,36900.0
2011-03-31 11:20:00,110.63,110.79,110.62,110.65,15000.0,65.3389,65.4334,65.333,65.3508,15000.0
2011-03-31 11:30:00,110.68,110.68,110.52,110.55,4500.0,65.3685,65.3685,65.274,65.2917,4500.0
2011-03-31 11:40:00,110.55,110.63,110.51,110.58,6300.0,65.2917,65.3389,65.2681,65.3094,6300.0
2011-03-31 11:50:00,110.59,110.62,110.52,110.58,6900.0,65.3153,65.333,65.274,65.3094,6900.0
2011-03-31 12:00:00,110.61,110.65,110.55,110.63,12600.0,65.3271,65.3508,65.2917,65.3389,12600.0
2011-03-31 12:10:00,110.66,110.73,110.55,110.58,10600.0,65.3567,65.398,65.2917,65.3094,10600.0
2011-03-31 12:20:00,110.6,110.68,110.56,110.68,7700.0,65.3212,65.3685,65.2976,65.3685,7700.0
2011-03-31 12:30:00,110.68,110.68,110.59,110.62,10600.0,65.3685,65.3685,65.3153,65.333,10600.0
2011-03-31 12:40:00,110.59,110.64,110.42,110.44,13800.0,65.3153,65.3448,65.2149,65.2267,13800.0
2011-03-31 12:50:00,110.41,110.57,110.4,110.57,10900.0,65.209,65.3035,65.2031,65.3035,10900.0
2011-03-31 13:00:00,110.53,110.62,110.48,110.55,8900.0,65.2799,65.333,65.2503,65.2917,8900.0
2011-03-31 13:10:00,110.53,110.59,110.46,110.46,7400.0,65.2799,65.3153,65.2385,65.2385,7400.0
2011-03-31 13:20:00,110.47,110.56,110.47,110.53,3700.0,65.2444,65.2976,65.2444,65.2799,3700.0
2011-03-31 13:30:00,110.53,110.62,110.51,110.62,9500.0,65.2799,65.333,65.2681,65.333,9500.0
2011-03-31 13:40:00,110.62,110.64,110.59,110.6,17000.0,65.333,65.3448,65.3153,65.3212,17000.0
2011-03-31 13:50:00,110.61,110.64,110.53,110.57,8000.0,65.3271,65.3448,65.2799,65.3035,8000.0
2011-03-31 14:00:00,110.57,110.71,110.52,110.71,17600.0,65.3035,65.3862,65.274,65.3862,17600.0
2011-03-31 14:10:00,110.75,110.96,110.75,110.83,6700.0,65.4098,65.5338,65.4098,65.4571,6700.0
2011-03-31 14:20:00,110.85,110.96,110.8,110.8,7400.0,65.4689,65.5338,65.4393,65.4393,7400.0
2011-03-31 14:30:00,110.83,110.97,110.81,110.96,9100.0,65.4571,65.5397,65.4453,65.5338,9100.0
2011-03-31 14:40:00,110.95,111.03,110.91,111.02,11100.0,65.5279,65.5752,65.5043,65.5693,11100.0
2011-03-31 14:50:00,111.02,111.09,110.97,111.0,11000.0,65.5693,65.6106,65.5397,65.5575,11000.0
2011-03-31 15:00:00,111.0,111.01,110.84,110.84,9600.0,65.5575,65.5634,65.463,65.463,9600.0
2011-03-31 15:10:00,110.83,110.91,110.8,110.9,12600.0,65.4571,65.5043,65.4393,65.4984,12600.0
2011-03-31 15:20:00,110.87,110.89,110.77,110.8,13800.0,65.4807,65.4925,65.4216,65.4393,13800.0
2011-03-31 15:30:00,110.82,110.88,110.79,110.88,12400.0,65.4512,65.4866,65.4334,65.4866,12400.0
2011-03-31 15:40:00,110.89,110.96,110.7,110.81,34800.0,65.4925,65.5338,65.3803,65.4453,34800.0
2011-03-31 15:50:00,110.79,110.99,110.73,110.92,52800.0,65.4334,65.5516,65.398,65.5102,52800.0
2011-04-01 09:30:00,111.56,111.67,111.23,111.32,32000.0,65.8882,65.9532,65.6933,65.7465,32000.0
2011-04-01 09:40:00,111.24,111.44,111.17,111.18,29300.0,65.6992,65.8173,65.6579,65.6638,29300.0
2011-04-01 09:50:00,111.15,111.53,111.15,111.31,11200.0,65.6461,65.8705,65.6461,65.7406,11200.0
2011-04-01 10:00:00,111.32,111.67,111.32,111.47,11900.0,65.7465,65.9532,65.7465,65.8351,11900.0
2011-04-01 10:10:00,111.48,111.6,111.43,111.57,32200.0,65.841,65.9118,65.8114,65.8941,32200.0
2011-04-01 10:20:00,111.55,111.61,111.34,111.49,27700.0,65.8823,65.9177,65.7583,65.8469,27700.0
2011-04-01 10:30:00,111.48,111.55,111.44,111.51,12700.0,65.841,65.8823,65.8173,65.8587,12700.0
2011-04-01 10:40:00,111.48,111.52,111.32,111.32,9600.0,65.841,65.8646,65.7465,65.7465,9600.0
2011-04-01 10:50:00,111.4,111.48,111.37,111.43,10500.0,65.7937,65.841,65.776,65.8114,10500.0
2011-04-01 11:00:00,111.43,111.51,111.4,111.48,19500.0,65.8114,65.8587,65.7937,65.841,19500.0
2011-04-01 11:10:00,111.48,111.55,111.39,111.52,17400.0,65.841,65.8823,65.7878,65.8646,17400.0
2011-04-01 11:20:00,111.5,111.54,111.42,111.45,20600.0,65.8528,65.8764,65.8055,65.8232,20600.0
2011-04-01 11:30:00,111.5,111.6,111.48,111.5,23800.0,65.8528,65.9118,65.841,65.8528,23800.0
2011-04-01 11:40:00,111.56,111.56,111.45,111.49,15000.0,65.8882,65.8882,65.8232,65.8469,15000.0
2011-04-01 11:50:00,111.5,111.51,111.41,111.51,6100.0,65.8528,65.8587,65.7996,65.8587,6100.0
2011-04-01 12:00:00,111.51,111.52,111.45,111.45,4800.0,65.8587,65.8646,65.8232,65.8232,4800.0
2011-04-01 12:10:00,111.47,111.48,111.34,111.42,10900.0,65.8351,65.841,65.7583,65.8055,10900.0
2011-04-01 12:20:00,111.38,111.53,111.37,111.47,5000.0,65.7819,65.8705,65.776,65.8351,5000.0
2011-04-01 12:30:00,111.43,111.46,111.36,111.37,6100.0,65.8114,65.8291,65.7701,65.776,6100.0
2011-04-01 12:40:00,111.36,111.37,111.28,111.31,5000.0,65.7701,65.776,65.7228,65.7406,5000.0
2011-04-01 12:50:00,111.31,111.47,111.29,111.44,21600.0,65.7406,65.8351,65.7287,65.8173,21600.0
2011-04-01 13:00:00,111.42,111.42,111.32,111.38,6100.0,65.8055,65.8055,65.7465,65.7819,6100.0
2011-04-01 13:10:00,111.39,111.45,111.33,111.45,7800.0,65.7878,65.8232,65.7524,65.8232,7800.0
2011-04-01 13:20:00,111.42,111.47,111.37,111.37,3400.0,65.8055,65.8351,65.776,65.776,3400.0
2011-04-01 13:30:00,111.33,111.37,111.15,111.22,10400.0,65.7524,65.776,65.6461,65.6874,10400.0
2011-04-01 13:40:00,111.2,111.25,111.16,111.23,4700.0,65.6756,65.7051,65.652,65.6933,4700.0
2011-04-01 13:50:00,111.25,111.25,111.15,111.17,8300.0,65.7051,65.7051,65.6461,65.6579,8300.0
2011-04-01 14:00:00,111.15,111.15,110.97,110.99,10900.0,65.6461,65.6461,65.5397,65.5516,10900.0
2011-04-01 14:10:00,110.98,111.01,110.82,110.82,3600.0,65.5457,65.5634,65.4512,65.4512,3600.0
2011-04-01 14:20:00,110.87,110.95,110.84,110.88,6900.0,65.4807,65.5279,65.463,65.4866,6900.0
2011-04-01 14:30:00,110.86,110.91,110.79,110.82,8300.0,65.4748,65.5043,65.4334,65.4512,8300.0
2011-04-01 14:40:00,110.82,110.83,110.69,110.73,19600.0,65.4512,65.4571,65.3744,65.398,19600.0
2011-04-01 14:50:00,110.76,110.81,110.67,110.77,10200.0,65.4157,65.4453,65.3626,65.4216,10200.0
2011-04-01 15:00:00,110.77,110.85,110.61,110.79,19200.0,65.4216,65.4689,65.3271,65.4334,19200.0
2011-04-01 15:10:00,110.81,110.84,110.64,110.76,14800.0,65.4453,65.463,65.3448,65.4157,14800.0
2011-04-01 15:20:00,110.78,110.97,110.78,110.9,15600.0,65.4275,65.5397,65.4275,65.4984,15600.0
2011-04-01 15:30:00,110.9,110.9,110.79,110.86,16800.0,65.4984,65.4984,65.4334,65.4748,16800.0
2011-04-01 15:40:00,110.86,111.15,110.82,111.03,32900.0,65.4748,65.6461,65.4512,65.5752,32900.0
2011-04-01 15:50:00,111.03,111.09,110.94,110.99,71100.0,65.5752,65.6106,65.522,65.5516,71100.0
2011-04-04 09:30:00,111.05,111.47,110.96,111.17,11100.0,65.587,65.8351,65.5338,65.6579,11100.0
2011-04-04 09:40:00,111.25,111.4,111.02,111.39,45900.0,65.7051,65.7937,65.5693,65.7878,45900.0
2011-04-04 09:50:00,111.38,112.28,111.32,112.2,69600.0,65.7819,66.3134,65.7465,66.2662,69600.0
2011-04-04 10:00:00,112.14,112.25,111.84,112.13,5600.0,66.2308,66.2957,66.0536,66.2249,5600.0
2011-04-04 10:10:00,112.06,112.16,111.94,111.94,7300.0,66.1835,66.2426,66.1126,66.1126,7300.0
2011-04-04 10:20:00,112.05,112.1,111.95,112.03,8200.0,66.1776,66.2071,66.1185,66.1658,8200.0
2011-04-04 10:30:00,112.04,112.09,111.95,112.01,16900.0,66.1717,66.2012,66.1185,66.154,16900.0
2011-04-04 10:40:00,112.04,112.04,111.91,111.94,6300.0,66.1717,66.1717,66.0949,66.1126,6300.0
2011-04-04 10:50:00,111.98,112.0,111.84,111.88,4500.0,66.1363,66.1481,66.0536,66.0772,4500.0
2011-04-04 11:00:00,111.86,111.9,111.74,111.75,11800.0,66.0654,66.089,65.9945,66.0004,11800.0
2011-04-04 11:10:00,111.74,111.75,111.67,111.7,6900.0,65.9945,66.0004,65.9532,65.9709,6900.0
2011-04-04 11:20:00,111.72,111.72,111.55,111.6,4600.0,65.9827,65.9827,65.8823,65.9118,4600.0
2011-04-04 11:30:00,111.56,111.7,111.56,111.62,9000.0,65.8882,65.9709,65.8882,65.9236,9000.0
2011-04-04 11:40:00,111.69,111.81,111.63,111.81,4600.0,65.965,66.0359,65.9295,66.0359,4600.0
2011-04-04 11:50:00,111.82,111.83,111.74,111.75,5600.0,66.0418,66.0477,65.9945,66.0004,5600.0
2011-04-04 12:00:00,111.76,111.79,111.69,111.69,10900.0,66.0063,66.024,65.965,65.965,10900.0
2011-04-04 12:10:00,111.69,111.69,111.46,111.48,6500.0,65.965,65.965,65.8291,65.841,6500.0
2011-04-04 12:20:00,111.48,111.53,111.44,111.53,3500.0,65.841,65.8705,65.8173,65.8705,3500.0
2011-04-04 12:30:00,111.53,111.55,111.37,111.38,12800.0,65.8705,65.8823,65.776,65.7819,12800.0
2011-04-04 12:40:00,111.38,111.38,111.34,111.36,8600.0,65.7819,65.7819,65.7583,65.7701,8600.0
2011-04-04 12:50:00,111.33,111.35,111.16,111.2,8600.0,65.7524,65.7642,65.652,65.6756,8600.0
2011-04-04 13:00:00,111.2,111.31,111.18,111.26,6100.0,65.6756,65.7406,65.6638,65.711,6100.0
2011-04-04 13:10:00,111.26,111.31,111.23,111.31,13100.0,65.711,65.7406,65.6933,65.7406,13100.0
2011-04-04 13:20:00,111.31,111.5,111.29,111.48,24800.0,65.7406,65.8528,65.7287,65.841,24800.0
2011-04-04 13:30:00,111.48,111.54,111.37,111.5,26200.0,65.841,65.8764,65.776,65.8528,26200.0
2011-04-04 13:40:00,111.5,111.55,111.43,111.5,19600.0,65.8528,65.8823,65.8114,65.8528,19600.0
2011-04-04 13:50:00,111.48,111.59,111.43,111.52,11000.0,65.841,65.9059,65.8114,65.8646,11000.0
2011-04-04 14:00:00,111.51,111.6,111.5,111.53,11200.0,65.8587,65.9118,65.8528,65.8705,11200.0
2011-04-04 14:10:00,111.52,111.57,111.52,111.53,3300.0,65.8646,65.8941,65.8646,65.8705,3300.0
2011-04-04 14:20:00,111.53,111.57,111.48,111.56,7100.0,65.8705,65.8941,65.841,65.8882,7100.0
2011-04-04 14:30:00,111.52,111.57,111.52,111.54,4800.0,65.8646,65.8941,65.8646,65.8764,4800.0
2011-04-04 14:40:00,111.54,111.6,111.49,111.57,14300.0,65.8764,65.9118,65.8469,65.8941,14300.0
2011-04-04 14:50:00,111.58,111.65,111.5,111.51,9300.0,65.9,65.9414,65.8528,65.8587,9300.0
2011-04-04 15:00:00,111.5,111.57,111.47,111.53,24200.0,65.8528,65.8941,65.8351,65.8705,24200.0
2011-04-04 15:10:00,111.53,111.57,111.48,111.54,14400.0,65.8705,65.8941,65.841,65.8764,14400.0
2011-04-04 15:20:00,111.54,111.7,111.51,111.7,16300.0,65.8764,65.9709,65.8587,65.9709,16300.0
2011-04-04 15:30:00,111.68,111.72,111.6,111.72,21100.0,65.9591,65.9827,65.9118,65.9827,21100.0
2011-04-04 15:40:00,111.72,111.81,111.62,111.66,27000.0,65.9827,66.0359,65.9236,65.9473,27000.0
2011-04-04 15:50:00,111.66,111.75,111.54,111.72,32400.0,65.9473,66.0004,65.8764,65.9827,32400.0
2011-04-05 09:30:00,111.27,111.43,110.63,110.65,41800.0,65.7169,65.8114,65.3389,65.3508,41800.0
2011-04-05 09:40:00,110.74,111.04,110.54,110.98,23900.0,65.4039,65.5811,65.2858,65.5457,23900.0
2011-04-05 09:50:00,110.96,111.19,110.96,111.16,15200.0,65.5338,65.6697,65.5338,65.652,15200.0
2011-04-05 10:00:00,111.05,111.25,110.97,111.01,28000.0,65.587,65.7051,65.5397,65.5634,28000.0
2011-04-05 10:10:00,111.08,111.34,111.03,111.3,15100.0,65.6047,65.7583,65.5752,65.7346,15100.0
2011-04-05 10:20:00,111.24,111.53,111.24,111.49,12100.0,65.6992,65.8705,65.6992,65.8469,12100.0
2011-04-05 10:30:00,111.52,111.7,111.52,111.59,11400.0,65.8646,65.9709,65.8646,65.9059,11400.0
2011-04-05 10:40:00,111.64,111.74,111.61,111.67,8200.0,65.9355,65.9945,65.9177,65.9532,8200.0
2011-04-05 10:50:00,111.68,111.74,111.6,111.62,9300.0,65.9591,65.9945,65.9118,65.9236,9300.0
2011-04-05 11:00:00,111.65,111.69,111.55,111.55,28400.0,65.9414,65.965,65.8823,65.8823,28400.0
2011-04-05 11:10:00,111.55,111.6,111.45,111.56,23100.0,65.8823,65.9118,65.8232,65.8882,23100.0
2011-04-05 11:20:00,111.53,111.68,111.46,111.66,14600.0,65.8705,65.9591,65.8291,65.9473,14600.0
2011-04-05 11:30:00,111.66,111.7,111.57,111.7,15300.0,65.9473,65.9709,65.8941,65.9709,15300.0
2011-04-05 11:40:00,111.7,111.81,111.67,111.78,8300.0,65.9709,66.0359,65.9532,66.0181,8300.0
2011-04-05 11:50:00,111.72,111.88,111.68,111.82,9500.0,65.9827,66.0772,65.9591,66.0418,9500.0
2011-04-05 12:00:00,111.78,111.93,111.78,111.93,14000.0,66.0181,66.1067,66.0181,66.1067,14000.0
2011-04-05 12:10:00,111.93,111.95,111.78,111.87,16400.0,66.1067,66.1185,66.0181,66.0713,16400.0
2011-04-05 12:20:00,111.86,111.93,111.81,111.9,6400.0,66.0654,66.1067,66.0359,66.089,6400.0
2011-04-05 12:30:00,111.94,111.94,111.85,111.93,6700.0,66.1126,66.1126,66.0595,66.1067,6700.0
2011-04-05 12:40:00,111.91,111.95,111.83,111.87,21300.0,66.0949,66.1185,66.0477,66.0713,21300.0
2011-04-05 12:50:00,111.87,111.9,111.73,111.88,11700.0,66.0713,66.089,65.9886,66.0772,11700.0
2011-04-05 13:00:00,111.8,111.91,111.8,111.81,7200.0,66.03,66.0949,66.03,66.0359,7200.0
2011-04-05 13:10:00,111.82,111.88,111.77,111.8,9600.0,66.0418,66.0772,66.0122,66.03,9600.0
2011-04-05 13:20:00,111.76,111.81,111.67,111.69,7200.0,66.0063,66.0359,65.9532,65.965,7200.0
2011-04-05 13:30:00,111.67,111.7,111.58,111.65,6500.0,65.9532,65.9709,65.9,65.9414,6500.0
2011-04-05 13:40:00,111.68,111.75,111.59,111.63,11900.0,65.9591,66.0004,65.9059,65.9295,11900.0
2011-04-05 13:50:00,111.64,111.68,111.58,111.62,4800.0,65.9355,65.9591,65.9,65.9236,4800.0
2011-04-05 14:00:00,111.59,111.63,111.44,111.49,10200.0,65.9059,65.9295,65.8173,65.8469,10200.0
2011-04-05 14:10:00,111.47,111.54,111.37,111.41,12000.0,65.8351,65.8764,65.776,65.7996,12000.0
2011-04-05 14:20:00,111.42,111.42,111.31,111.4,10500.0,65.8055,65.8055,65.7406,65.7937,10500.0
2011-04-05 14:30:00,111.41,111.44,111.37,111.4,11600.0,65.7996,65.8173,65.776,65.7937,11600.0
2011-04-05 14:40:00,111.4,111.55,111.33,111.51,22300.0,65.7937,65.8823,65.7524,65.8587,22300.0
2011-04-05 14:50:00,111.51,111.63,111.51,111.54,19300.0,65.8587,65.9295,65.8587,65.8764,19300.0
2011-04-05 15:00:00,111.52,111.61,111.38,111.38,10700.0,65.8646,65.9177,65.7819,65.7819,10700.0
2011-04-05 15:10:00,111.32,111.36,111.24,111.27,23300.0,65.7465,65.7701,65.6992,65.7169,23300.0
2011-04-05 15:20:00,111.29,111.3,111.17,111.18,15300.0,65.7287,65.7346,65.6579,65.6638,15300.0
2011-04-05 15:30:00,111.17,111.18,110.99,111.06,20300.0,65.6579,65.6638,65.5516,65.5929,20300.0
2011-04-05 15:40:00,111.06,111.2,111.06,111.11,23200.0,65.5929,65.6756,65.5929,65.6224,23200.0
2011-04-05 15:50:00,111.12,111.2,110.97,111.16,45500.0,65.6283,65.6756,65.5397,65.652,45500.0
2011-04-06 09:30:00,111.5,111.68,111.0,111.59,10000.0,65.8528,65.9591,65.5575,65.9059,10000.0
2011-04-06 09:40:00,111.51,111.51,111.1,111.14,14500.0,65.8587,65.8587,65.6165,65.6402,14500.0
2011-04-06 09:50:00,111.26,111.26,110.98,110.98,7000.0,65.711,65.711,65.5457,65.5457,7000.0
2011-04-06 10:00:00,111.0,111.38,111.0,111.23,12200.0,65.5575,65.7819,65.5575,65.6933,12200.0
2011-04-06 10:10:00,111.25,111.43,111.25,111.36,9400.0,65.7051,65.8114,65.7051,65.7701,9400.0
2011-04-06 10:20:00,111.34,111.57,111.33,111.47,5800.0,65.7583,65.8941,65.7524,65.8351,5800.0
2011-04-06 10:30:00,111.5,111.67,111.44,111.67,5700.0,65.8528,65.9532,65.8173,65.9532,5700.0
2011-04-06 10:40:00,111.66,111.88,111.66,111.8,8900.0,65.9473,66.0772,65.9473,66.03,8900.0
2011-04-06 10:50:00,111.78,111.84,111.61,111.62,8300.0,66.0181,66.0536,65.9177,65.9236,8300.0
2011-04-06 11:00:00,111.69,111.69,111.5,111.57,6500.0,65.965,65.965,65.8528,65.8941,6500.0
2011-04-06 11:10:00,111.53,111.66,111.37,111.47,10400.0,65.8705,65.9473,65.776,65.8351,10400.0
2011-04-06 11:20:00,111.47,111.5,111.25,111.3,5400.0,65.8351,65.8528,65.7051,65.7346,5400.0
2011-04-06 11:30:00,111.29,111.36,111.19,111.36,10300.0,65.7287,65.7701,65.6697,65.7701,10300.0
2011-04-06 11:40:00,111.36,111.4,111.26,111.27,5900.0,65.7701,65.7937,65.711,65.7169,5900.0
2011-04-06 11:50:00,111.31,111.38,111.09,111.1,8600.0,65.7406,65.7819,65.6106,65.6165,8600.0
2011-04-06 12:00:00,111.06,111.38,111.03,111.34,31500.0,65.5929,65.7819,65.5752,65.7583,31500.0
2011-04-06 12:10:00,111.37,111.45,111.32,111.32,3500.0,65.776,65.8232,65.7465,65.7465,3500.0
2011-04-06 12:20:00,111.36,111.36,111.24,111.34,3400.0,65.7701,65.7701,65.6992,65.7583,3400.0
2011-04-06 12:30:00,111.35,111.5,111.33,111.4,22000.0,65.7642,65.8528,65.7524,65.7937,22000.0
2011-04-06 12:40:00,111.4,111.5,111.32,111.35,7600.0,65.7937,65.8528,65.7465,65.7642,7600.0
2011-04-06 12:50:00,111.34,111.34,111.22,111.25,4300.0,65.7583,65.7583,65.6874,65.7051,4300.0
2011-04-06 13:00:00,111.23,111.27,111.2,111.2,2100.0,65.6933,65.7169,65.6756,65.6756,2100.0
2011-04-06 13:10:00,111.23,111.31,111.19,111.23,2500.0,65.6933,65.7406,65.6697,65.6933,2500.0
2011-04-06 13:20:00,111.26,111.28,111.23,111.24,2100.0,65.711,65.7228,65.6933,65.6992,2100.0
2011-04-06 13:30:00,111.26,111.28,111.2,111.24,3900.0,65.711,65.7228,65.6756,65.6992,3900.0
2011-04-06 13:40:00,111.24,111.25,111.1,111.11,2900.0,65.6992,65.7051,65.6165,65.6224,2900.0
2011-04-06 13:50:00,111.09,111.12,111.06,111.08,4200.0,65.6106,65.6283,65.5929,65.6047,4200.0
2011-04-06 14:00:00,111.1,111.11,111.01,111.09,4900.0,65.6165,65.6224,65.5634,65.6106,4900.0
2011-04-06 14:10:00,111.09,111.14,111.01,111.01,6200.0,65.6106,65.6402,65.5634,65.5634,6200.0
2011-04-06 14:20:00,111.02,111.02,110.94,110.98,6300.0,65.5693,65.5693,65.522,65.5457,6300.0
2011-04-06 14:30:00,110.99,111.15,110.99,111.14,4100.0,65.5516,65.6461,65.5516,65.6402,4100.0
2011-04-06 14:40:00,111.14,111.17,111.04,111.11,5900.0,65.6402,65.6579,65.5811,65.6224,5900.0
2011-04-06 14:50:00,111.12,111.18,111.05,111.05,5300.0,65.6283,65.6638,65.587,65.587,5300.0
2011-04-06 15:00:00,111.05,111.12,111.0,111.05,8600.0,65.587,65.6283,65.5575,65.587,8600.0
2011-04-06 15:10:00,111.07,111.07,110.96,110.96,13800.0,65.5988,65.5988,65.5338,65.5338,13800.0
2011-04-06 15:20:00,110.97,110.97,110.75,110.75,17100.0,65.5397,65.5397,65.4098,65.4098,17100.0
2011-04-06 15:30:00,110.76,110.79,110.66,110.68,18300.0,65.4157,65.4334,65.3567,65.3685,18300.0
2011-04-06 15:40:00,110.67,110.73,110.58,110.63,36200.0,65.3626,65.398,65.3094,65.3389,36200.0
2011-04-06 15:50:00,110.63,110.85,110.6,110.81,79400.0,65.3389,65.4689,65.3212,65.4453,79400.0
2011-04-07 09:30:00,110.65,110.97,110.01,110.01,45000.0,65.3508,65.5397,64.9728,64.9728,45000.0
2011-04-07 09:40:00,110.01,110.05,109.7,109.7,13700.0,64.9728,64.9964,64.7897,64.7897,13700.0
2011-04-07 09:50:00,109.7,110.0,109.58,109.81,37800.0,64.7897,64.9669,64.7188,64.8546,37800.0
2011-04-07 10:00:00,109.81,110.1,109.8,109.87,12700.0,64.8546,65.0259,64.8487,64.8901,12700.0
2011-04-07 10:10:00,109.91,109.91,109.73,109.74,19000.0,64.9137,64.9137,64.8074,64.8133,19000.0
2011-04-07 10:20:00,109.76,109.77,109.67,109.71,15100.0,64.8251,64.831,64.772,64.7956,15100.0
2011-04-07 10:30:00,109.71,109.75,109.26,109.31,10800.0,64.7956,64.8192,64.5298,64.5593,10800.0
2011-04-07 10:40:00,109.31,109.34,109.06,109.11,34000.0,64.5593,64.5771,64.4117,64.4412,34000.0
2011-04-07 10:50:00,109.1,109.63,109.08,109.62,18800.0,64.4353,64.7483,64.4235,64.7424,18800.0
2011-04-07 11:00:00,109.62,109.93,109.62,109.89,75300.0,64.7424,64.9255,64.7424,64.9019,75300.0
2011-04-07 11:10:00,109.9,110.04,109.86,109.9,10800.0,64.9078,64.9905,64.8842,64.9078,10800.0
2011-04-07 11:20:00,109.92,109.99,109.8,109.91,7500.0,64.9196,64.961,64.8487,64.9137,7500.0
2011-04-07 11:30:00,109.91,109.91,109.57,109.8,6500.0,64.9137,64.9137,64.7129,64.8487,6500.0
2011-04-07 11:40:00,109.81,109.81,109.72,109.72,5800.0,64.8546,64.8546,64.8015,64.8015,5800.0
2011-04-07 11:50:00,109.78,110.08,109.72,110.08,9200.0,64.8369,65.0141,64.8015,65.0141,9200.0
2011-04-07 12:00:00,110.08,110.1,109.95,110.07,18400.0,65.0141,65.0259,64.9373,65.0082,18400.0
2011-04-07 12:10:00,110.07,110.07,110.0,110.04,4000.0,65.0082,65.0082,64.9669,64.9905,4000.0
2011-04-07 12:20:00,110.04,110.04,109.98,110.0,2400.0,64.9905,64.9905,64.955,64.9669,2400.0
2011-04-07 12:30:00,109.98,110.16,109.97,110.05,19400.0,64.955,65.0614,64.9491,64.9964,19400.0
2011-04-07 12:40:00,110.08,110.1,109.89,109.9,9000.0,65.0141,65.0259,64.9019,64.9078,9000.0
2011-04-07 12:50:00,109.9,109.92,109.83,109.88,3100.0,64.9078,64.9196,64.8665,64.896,3100.0
2011-04-07 13:00:00,109.82,109.85,109.72,109.77,5400.0,64.8605,64.8783,64.8015,64.831,5400.0
2011-04-07 13:10:00,109.77,109.81,109.66,109.67,4500.0,64.831,64.8546,64.7661,64.772,4500.0
2011-04-07 13:20:00,109.64,109.71,109.55,109.55,6600.0,64.7542,64.7956,64.7011,64.7011,6600.0
2011-04-07 13:30:00,109.54,109.6,109.44,109.56,7000.0,64.6952,64.7306,64.6361,64.707,7000.0
2011-04-07 13:40:00,109.56,109.58,109.41,109.57,16900.0,64.707,64.7188,64.6184,64.7129,16900.0
2011-04-07 13:50:00,109.56,109.76,109.51,109.56,5300.0,64.707,64.8251,64.6775,64.707,5300.0
2011-04-07 14:00:00,109.58,109.75,109.5,109.73,26500.0,64.7188,64.8192,64.6716,64.8074,26500.0
2011-04-07 14:10:00,109.77,109.86,109.71,109.73,24200.0,64.831,64.8842,64.7956,64.8074,24200.0
2011-04-07 14:20:00,109.71,109.75,109.59,109.59,6600.0,64.7956,64.8192,64.7247,64.7247,6600.0
2011-04-07 14:30:00,109.63,109.75,109.57,109.71,5100.0,64.7483,64.8192,64.7129,64.7956,5100.0
2011-04-07 14:40:00,109.66,109.74,109.66,109.67,8600.0,64.7661,64.8133,64.7661,64.772,8600.0
2011-04-07 14:50:00,109.69,109.69,109.6,109.61,9500.0,64.7838,64.7838,64.7306,64.7365,9500.0
2011-04-07 15:00:00,109.61,109.67,109.55,109.66,9400.0,64.7365,64.772,64.7011,64.7661,9400.0
2011-04-07 15:10:00,109.65,109.81,109.62,109.81,9700.0,64.7601,64.8546,64.7424,64.8546,9700.0
2011-04-07 15:20:00,109.82,109.82,109.57,109.57,12600.0,64.8605,64.8605,64.7129,64.7129,12600.0
2011-04-07 15:30:00,109.59,109.99,109.53,109.86,46900.0,64.7247,64.961,64.6893,64.8842,46900.0
2011-04-07 15:40:00,109.86,110.2,109.86,110.07,71200.0,64.8842,65.085,64.8842,65.0082,71200.0
2011-04-07 15:50:00,110.06,110.17,109.93,110.04,98300.0,65.0023,65.0673,64.9255,64.9905,98300.0
2011-04-08 09:30:00,110.38,110.41,110.14,110.14,19500.0,65.1913,65.209,65.0495,65.0495,19500.0
2011-04-08 09:40:00,110.15,110.15,109.7,109.71,6200.0,65.0554,65.0554,64.7897,64.7956,6200.0
2011-04-08 09:50:00,109.67,109.67,109.42,109.48,12200.0,64.772,64.772,64.6243,64.6597,12200.0
2011-04-08 10:00:00,109.48,109.54,109.39,109.4,11600.0,64.6597,64.6952,64.6066,64.6125,11600.0
2011-04-08 10:10:00,109.35,109.47,109.26,109.31,17400.0,64.583,64.6538,64.5298,64.5593,17400.0
2011-04-08 10:20:00,109.26,109.35,109.15,109.34,9000.0,64.5298,64.583,64.4648,64.5771,9000.0
2011-04-08 10:30:00,109.34,109.49,109.32,109.37,14400.0,64.5771,64.6656,64.5652,64.5948,14400.0
2011-04-08 10:40:00,109.38,109.43,109.22,109.43,21100.0,64.6007,64.6302,64.5062,64.6302,21100.0
2011-04-08 10:50:00,109.4,109.41,109.17,109.17,8200.0,64.6125,64.6184,64.4767,64.4767,8200.0
2011-04-08 11:00:00,109.16,109.23,109.09,109.18,16000.0,64.4707,64.5121,64.4294,64.4826,16000.0
2011-04-08 11:10:00,109.18,109.21,109.05,109.18,7700.0,64.4826,64.5003,64.4058,64.4826,7700.0
2011-04-08 11:20:00,109.18,109.2,109.0,109.02,14300.0,64.4826,64.4944,64.3763,64.3881,14300.0
2011-04-08 11:30:00,109.0,109.2,108.98,109.19,10000.0,64.3763,64.4944,64.3644,64.4885,10000.0
2011-04-08 11:40:00,109.19,109.22,109.15,109.16,9800.0,64.4885,64.5062,64.4648,64.4707,9800.0
2011-04-08 11:50:00,109.16,109.21,109.13,109.19,15100.0,64.4707,64.5003,64.453,64.4885,15100.0
2011-04-08 12:00:00,109.19,109.25,109.12,109.24,7200.0,64.4885,64.5239,64.4471,64.518,7200.0
2011-04-08 12:10:00,109.24,109.24,109.13,109.13,5100.0,64.518,64.518,64.453,64.453,5100.0
2011-04-08 12:20:00,109.13,109.13,108.99,109.04,9500.0,64.453,64.453,64.3703,64.3999,9500.0
2011-04-08 12:30:00,109.03,109.05,108.97,108.98,5100.0,64.394,64.4058,64.3585,64.3644,5100.0
2011-04-08 12:40:00,109.0,109.0,108.87,108.89,5100.0,64.3763,64.3763,64.2995,64.3113,5100.0
2011-04-08 12:50:00,108.92,108.92,108.82,108.87,6300.0,64.329,64.329,64.2699,64.2995,6300.0
2011-04-08 13:00:00,108.86,108.89,108.81,108.89,6600.0,64.2936,64.3113,64.264,64.3113,6600.0
2011-04-08 13:10:00,108.87,109.0,108.86,108.96,11300.0,64.2995,64.3763,64.2936,64.3526,11300.0
2011-04-08 13:20:00,108.98,108.98,108.95,108.98,5100.0,64.3644,64.3644,64.3467,64.3644,5100.0
2011-04-08 13:30:00,108.96,108.98,108.9,108.91,14000.0,64.3526,64.3644,64.3172,64.3231,14000.0
2011-04-08 13:40:00,108.91,108.93,108.81,108.85,10300.0,64.3231,64.3349,64.264,64.2877,10300.0
2011-04-08 13:50:00,108.85,108.9,108.83,108.85,5000.0,64.2877,64.3172,64.2758,64.2877,5000.0
2011-04-08 14:00:00,108.85,108.87,108.79,108.79,7800.0,64.2877,64.2995,64.2522,64.2522,7800.0
2011-04-08 14:10:00,108.77,108.78,108.58,108.59,13300.0,64.2404,64.2463,64.1282,64.1341,13300.0
2011-04-08 14:20:00,108.59,108.6,108.46,108.46,13400.0,64.1341,64.14,64.0573,64.0573,13400.0
2011-04-08 14:30:00,108.47,108.5,108.39,108.45,8700.0,64.0632,64.0809,64.016,64.0514,8700.0
2011-04-08 14:40:00,108.43,108.44,108.3,108.43,15800.0,64.0396,64.0455,63.9628,64.0396,15800.0
2011-04-08 14:50:00,108.44,108.47,108.33,108.38,27800.0,64.0455,64.0632,63.9805,64.0101,27800.0
2011-04-08 15:00:00,108.36,108.47,108.36,108.44,15000.0,63.9983,64.0632,63.9983,64.0455,15000.0
2011-04-08 15:10:00,108.46,108.53,108.42,108.53,13200.0,64.0573,64.0987,64.0337,64.0987,13200.0
2011-04-08 15:20:00,108.49,108.53,108.37,108.44,11300.0,64.075,64.0987,64.0042,64.0455,11300.0
2011-04-08 15:30:00,108.45,108.62,108.45,108.53,16500.0,64.0514,64.1518,64.0514,64.0987,16500.0
2011-04-08 15:40:00,108.53,108.65,108.48,108.57,46500.0,64.0987,64.1695,64.0691,64.1223,46500.0
2011-04-08 15:50:00,108.58,108.58,108.45,108.47,77200.0,64.1282,64.1282,64.0514,64.0632,77200.0
2011-04-11 09:30:00,108.85,109.62,108.85,109.27,27600.0,64.2877,64.7424,64.2877,64.5357,27600.0
2011-04-11 09:40:00,109.31,109.67,109.25,109.54,14100.0,64.5593,64.772,64.5239,64.6952,14100.0
2011-04-11 09:50:00,109.58,109.65,109.3,109.3,23900.0,64.7188,64.7601,64.5534,64.5534,23900.0
2011-04-11 10:00:00,109.34,109.37,109.1,109.18,9700.0,64.5771,64.5948,64.4353,64.4826,9700.0
2011-04-11 10:10:00,109.24,109.25,108.94,108.94,16400.0,64.518,64.5239,64.3408,64.3408,16400.0
2011-04-11 10:20:00,109.0,109.23,108.99,109.01,14100.0,64.3763,64.5121,64.3703,64.3822,14100.0
2011-04-11 10:30:00,109.01,109.2,108.91,109.17,12700.0,64.3822,64.4944,64.3231,64.4767,12700.0
2011-04-11 10:40:00,109.21,109.39,109.17,109.34,9700.0,64.5003,64.6066,64.4767,64.5771,9700.0
2011-04-11 10:50:00,109.31,109.33,109.23,109.25,5500.0,64.5593,64.5712,64.5121,64.5239,5500.0
2011-04-11 11:00:00,109.26,109.28,109.14,109.2,17800.0,64.5298,64.5416,64.4589,64.4944,17800.0
2011-04-11 11:10:00,109.22,109.24,109.14,109.19,12800.0,64.5062,64.518,64.4589,64.4885,12800.0
2011-04-11 11:20:00,109.19,109.19,109.0,109.0,7100.0,64.4885,64.4885,64.3763,64.3763,7100.0
2011-04-11 11:30:00,109.01,109.02,108.87,108.91,5600.0,64.3822,64.3881,64.2995,64.3231,5600.0
2011-04-11 11:40:00,108.91,108.91,108.79,108.89,5200.0,64.3231,64.3231,64.2522,64.3113,5200.0
2011-04-11 11:50:00,108.93,108.98,108.84,108.87,4200.0,64.3349,64.3644,64.2818,64.2995,4200.0
2011-04-11 12:00:00,108.89,108.94,108.84,108.9,3500.0,64.3113,64.3408,64.2818,64.3172,3500.0
2011-04-11 12:10:00,108.9,108.91,108.83,108.85,4600.0,64.3172,64.3231,64.2758,64.2877,4600.0
2011-04-11 12:20:00,108.84,108.85,108.8,108.84,6100.0,64.2818,64.2877,64.2581,64.2818,6100.0
2011-04-11 12:30:00,108.82,108.88,108.61,108.68,9300.0,64.2699,64.3054,64.1459,64.1873,9300.0
2011-04-11 12:40:00,108.65,108.68,108.58,108.66,2700.0,64.1695,64.1873,64.1282,64.1754,2700.0
2011-04-11 12:50:00,108.66,108.72,108.62,108.68,3500.0,64.1754,64.2109,64.1518,64.1873,3500.0
2011-04-11 13:00:00,108.64,108.82,108.62,108.82,3400.0,64.1636,64.2699,64.1518,64.2699,3400.0
2011-04-11 13:10:00,108.79,108.83,108.7,108.8,13500.0,64.2522,64.2758,64.1991,64.2581,13500.0
2011-04-11 13:20:00,108.8,108.9,108.8,108.87,2200.0,64.2581,64.3172,64.2581,64.2995,2200.0
2011-04-11 13:30:00,108.85,108.9,108.84,108.87,6800.0,64.2877,64.3172,64.2818,64.2995,6800.0
2011-04-11 13:40:00,108.88,108.94,108.85,108.86,6200.0,64.3054,64.3408,64.2877,64.2936,6200.0
2011-04-11 13:50:00,108.86,109.02,108.8,109.02,10900.0,64.2936,64.3881,64.2581,64.3881,10900.0
2011-04-11 14:00:00,108.99,109.04,108.95,109.03,4300.0,64.3703,64.3999,64.3467,64.394,4300.0
2011-04-11 14:10:00,108.99,109.02,108.98,109.01,2600.0,64.3703,64.3881,64.3644,64.3822,2600.0
2011-04-11 14:20:00,109.05,109.09,108.99,109.02,4400.0,64.4058,64.4294,64.3703,64.3881,4400.0
2011-04-11 14:30:00,109.02,109.03,108.84,108.84,7300.0,64.3881,64.394,64.2818,64.2818,7300.0
2011-04-11 14:40:00,108.84,108.84,108.69,108.77,5800.0,64.2818,64.2818,64.1932,64.2404,5800.0
2011-04-11 14:50:00,108.76,108.87,108.64,108.69,9900.0,64.2345,64.2995,64.1636,64.1932,9900.0
2011-04-11 15:00:00,108.69,108.71,108.58,108.63,7300.0,64.1932,64.205,64.1282,64.1577,7300.0
2011-04-11 15:10:00,108.63,108.66,108.52,108.57,13100.0,64.1577,64.1754,64.0928,64.1223,13100.0
2011-04-11 15:20:00,108.57,108.62,108.51,108.56,12600.0,64.1223,64.1518,64.0869,64.1164,12600.0
2011-04-11 15:30:00,108.54,108.68,108.53,108.56,15600.0,64.1046,64.1873,64.0987,64.1164,15600.0
2011-04-11 15:40:00,108.56,108.8,108.52,108.64,54900.0,64.1164,64.2581,64.0928,64.1636,54900.0
2011-04-11 15:50:00,108.65,108.77,108.57,108.71,75500.0,64.1695,64.2404,64.1223,64.205,75500.0
2011-04-12 09:30:00,108.29,108.66,108.12,108.22,27800.0,63.9569,64.1754,63.8565,63.9156,27800.0
2011-04-12 09:40:00,108.37,108.6,108.25,108.55,21500.0,64.0042,64.14,63.9333,64.1105,21500.0
2011-04-12 09:50:00,108.52,108.61,108.23,108.31,22700.0,64.0928,64.1459,63.9215,63.9687,22700.0
2011-04-12 10:00:00,108.31,108.45,108.24,108.4,22200.0,63.9687,64.0514,63.9274,64.0219,22200.0
2011-04-12 10:10:00,108.34,108.47,108.3,108.42,10700.0,63.9864,64.0632,63.9628,64.0337,10700.0
2011-04-12 10:20:00,108.4,108.49,108.31,108.45,9100.0,64.0219,64.075,63.9687,64.0514,9100.0
2011-04-12 10:30:00,108.45,108.56,108.42,108.47,23000.0,64.0514,64.1164,64.0337,64.0632,23000.0
2011-04-12 10:40:00,108.47,108.54,108.43,108.54,19300.0,64.0632,64.1046,64.0396,64.1046,19300.0
2011-04-12 10:50:00,108.52,108.59,108.45,108.49,18300.0,64.0928,64.1341,64.0514,64.075,18300.0
2011-04-12 11:00:00,108.49,108.51,108.36,108.36,28500.0,64.075,64.0869,63.9983,63.9983,28500.0
2011-04-12 11:10:00,108.37,108.46,108.35,108.37,9100.0,64.0042,64.0573,63.9924,64.0042,9100.0
2011-04-12 11:20:00,108.36,108.4,108.29,108.38,12400.0,63.9983,64.0219,63.9569,64.0101,12400.0
2011-04-12 11:30:00,108.42,108.55,108.42,108.47,36000.0,64.0337,64.1105,64.0337,64.0632,36000.0
2011-04-12 11:40:00,108.46,108.51,108.45,108.48,2000.0,64.0573,64.0869,64.0514,64.0691,2000.0
2011-04-12 11:50:00,108.45,108.5,108.32,108.37,6200.0,64.0514,64.0809,63.9746,64.0042,6200.0
2011-04-12 12:00:00,108.37,108.4,108.31,108.31,2400.0,64.0042,64.0219,63.9687,63.9687,2400.0
2011-04-12 12:10:00,108.31,108.38,108.31,108.34,2200.0,63.9687,64.0101,63.9687,63.9864,2200.0
2011-04-12 12:20:00,108.31,108.37,108.27,108.35,1700.0,63.9687,64.0042,63.9451,63.9924,1700.0
2011-04-12 12:30:00,108.3,108.32,108.19,108.28,14700.0,63.9628,63.9746,63.8979,63.951,14700.0
2011-04-12 12:40:00,108.28,108.43,108.25,108.37,4300.0,63.951,64.0396,63.9333,64.0042,4300.0
2011-04-12 12:50:00,108.42,108.42,108.35,108.35,22200.0,64.0337,64.0337,63.9924,63.9924,22200.0
2011-04-12 13:00:00,108.36,108.46,108.36,108.4,4100.0,63.9983,64.0573,63.9983,64.0219,4100.0
2011-04-12 13:10:00,108.41,108.45,108.37,108.37,4700.0,64.0278,64.0514,64.0042,64.0042,4700.0
2011-04-12 13:20:00,108.39,108.54,108.39,108.54,14500.0,64.016,64.1046,64.016,64.1046,14500.0
2011-04-12 13:30:00,108.53,108.54,108.29,108.29,16000.0,64.0987,64.1046,63.9569,63.9569,16000.0
2011-04-12 13:40:00,108.29,108.33,108.21,108.33,4000.0,63.9569,63.9805,63.9097,63.9805,4000.0
2011-04-12 13:50:00,108.31,108.49,108.3,108.46,9200.0,63.9687,64.075,63.9628,64.0573,9200.0
2011-04-12 14:00:00,108.44,108.65,108.44,108.65,15000.0,64.0455,64.1695,64.0455,64.1695,15000.0
2011-04-12 14:10:00,108.6,108.64,108.55,108.61,5300.0,64.14,64.1636,64.1105,64.1459,5300.0
2011-04-12 14:20:00,108.63,108.65,108.46,108.46,17000.0,64.1577,64.1695,64.0573,64.0573,17000.0
2011-04-12 14:30:00,108.5,108.57,108.47,108.51,14500.0,64.0809,64.1223,64.0632,64.0869,14500.0
2011-04-12 14:40:00,108.5,108.54,108.35,108.43,33300.0,64.0809,64.1046,63.9924,64.0396,33300.0
2011-04-12 14:50:00,108.42,108.46,108.36,108.38,6800.0,64.0337,64.0573,63.9983,64.0101,6800.0
2011-04-12 15:00:00,108.36,108.44,108.32,108.36,3400.0,63.9983,64.0455,63.9746,63.9983,3400.0
2011-04-12 15:10:00,108.35,108.46,108.34,108.35,4100.0,63.9924,64.0573,63.9864,63.9924,4100.0
2011-04-12 15:20:00,108.35,108.35,108.08,108.16,10800.0,63.9924,63.9924,63.8329,63.8801,10800.0
2011-04-12 15:30:00,108.15,108.24,108.05,108.2,15200.0,63.8742,63.9274,63.8152,63.9038,15200.0
2011-04-12 15:40:00,108.22,108.34,108.07,108.2,42100.0,63.9156,63.9864,63.827,63.9038,42100.0
2011-04-12 15:50:00,108.21,108.33,108.16,108.21,43500.0,63.9097,63.9805,63.8801,63.9097,43500.0
2011-04-13 09:30:00,108.5,108.59,108.12,108.32,13600.0,64.0809,64.1341,63.8565,63.9746,13600.0
2011-04-13 09:40:00,108.24,108.29,108.06,108.1,5600.0,63.9274,63.9569,63.8211,63.8447,5600.0
2011-04-13 09:50:00,108.1,108.17,107.94,107.94,5600.0,63.8447,63.886,63.7502,63.7502,5600.0
2011-04-13 10:00:00,107.94,108.07,107.87,107.93,4100.0,63.7502,63.827,63.7089,63.7443,4100.0
2011-04-13 10:10:00,107.93,107.97,107.76,107.8,4200.0,63.7443,63.7679,63.6439,63.6675,4200.0
2011-04-13 10:20:00,107.81,108.13,107.77,108.13,1700.0,63.6734,63.8624,63.6498,63.8624,1700.0
2011-04-13 10:30:00,108.14,108.21,107.79,107.79,5900.0,63.8683,63.9097,63.6616,63.6616,5900.0
2011-04-13 10:40:00,107.79,108.01,107.76,108.01,4600.0,63.6616,63.7915,63.6439,63.7915,4600.0
2011-04-13 10:50:00,108.04,108.05,107.87,107.95,6800.0,63.8093,63.8152,63.7089,63.7561,6800.0
2011-04-13 11:00:00,107.97,107.98,107.84,107.9,3400.0,63.7679,63.7738,63.6911,63.7266,3400.0
2011-04-13 11:10:00,107.89,107.96,107.8,107.96,3600.0,63.7207,63.762,63.6675,63.762,3600.0
2011-04-13 11:20:00,107.97,107.99,107.77,107.81,5500.0,63.7679,63.7797,63.6498,63.6734,5500.0
2011-04-13 11:30:00,107.8,107.92,107.74,107.77,13900.0,63.6675,63.7384,63.6321,63.6498,13900.0
2011-04-13 11:40:00,107.77,107.96,107.77,107.88,11200.0,63.6498,63.762,63.6498,63.7148,11200.0
2011-04-13 11:50:00,107.87,107.9,107.77,107.83,18700.0,63.7089,63.7266,63.6498,63.6852,18700.0
2011-04-13 12:00:00,107.82,107.99,107.82,107.97,17100.0,63.6793,63.7797,63.6793,63.7679,17100.0
2011-04-13 12:10:00,107.94,108.03,107.87,107.98,8200.0,63.7502,63.8034,63.7089,63.7738,8200.0
2011-04-13 12:20:00,107.93,107.93,107.73,107.78,5500.0,63.7443,63.7443,63.6262,63.6557,5500.0
2011-04-13 12:30:00,107.75,107.79,107.56,107.62,5400.0,63.638,63.6616,63.5258,63.5612,5400.0
2011-04-13 12:40:00,107.62,107.63,107.52,107.53,7900.0,63.5612,63.5671,63.5022,63.5081,7900.0
2011-04-13 12:50:00,107.51,107.64,107.49,107.61,6500.0,63.4962,63.573,63.4844,63.5553,6500.0
2011-04-13 13:00:00,107.62,107.69,107.55,107.62,6100.0,63.5612,63.6026,63.5199,63.5612,6100.0
2011-04-13 13:10:00,107.68,107.68,107.58,107.64,10200.0,63.5966,63.5966,63.5376,63.573,10200.0
2011-04-13 13:20:00,107.62,107.77,107.62,107.66,4600.0,63.5612,63.6498,63.5612,63.5848,4600.0
2011-04-13 13:30:00,107.68,107.75,107.62,107.67,5200.0,63.5966,63.638,63.5612,63.5907,5200.0
2011-04-13 13:40:00,107.69,107.71,107.6,107.64,6900.0,63.6026,63.6144,63.5494,63.573,6900.0
2011-04-13 13:50:00,107.65,107.65,107.53,107.61,8700.0,63.5789,63.5789,63.5081,63.5553,8700.0
2011-04-13 14:00:00,107.62,107.74,107.62,107.68,8300.0,63.5612,63.6321,63.5612,63.5966,8300.0
2011-04-13 14:10:00,107.67,107.68,107.5,107.55,6900.0,63.5907,63.5966,63.4903,63.5199,6900.0
2011-04-13 14:20:00,107.54,107.91,107.52,107.8,18900.0,63.514,63.7325,63.5022,63.6675,18900.0
2011-04-13 14:30:00,107.8,107.88,107.73,107.73,4500.0,63.6675,63.7148,63.6262,63.6262,4500.0
2011-04-13 14:40:00,107.73,108.02,107.73,107.93,13800.0,63.6262,63.7975,63.6262,63.7443,13800.0
2011-04-13 14:50:00,107.93,108.07,107.93,108.04,9100.0,63.7443,63.827,63.7443,63.8093,9100.0
2011-04-13 15:00:00,108.06,108.24,108.06,108.13,14100.0,63.8211,63.9274,63.8211,63.8624,14100.0
2011-04-13 15:10:00,108.13,108.23,108.11,108.21,15800.0,63.8624,63.9215,63.8506,63.9097,15800.0
2011-04-13 15:20:00,108.26,108.28,108.16,108.16,16200.0,63.9392,63.951,63.8801,63.8801,16200.0
2011-04-13 15:30:00,108.15,108.19,108.04,108.11,14900.0,63.8742,63.8979,63.8093,63.8506,14900.0
2011-04-13 15:40:00,108.11,108.16,107.78,107.78,43400.0,63.8506,63.8801,63.6557,63.6557,43400.0
2011-04-13 15:50:00,107.78,107.85,107.69,107.79,55500.0,63.6557,63.6971,63.6026,63.6616,55500.0
2011-04-14 09:30:00,107.39,107.6,107.21,107.59,23000.0,63.4254,63.5494,63.3191,63.5435,23000.0
2011-04-14 09:40:00,107.5,107.78,107.5,107.68,32300.0,63.4903,63.6557,63.4903,63.5966,32300.0
2011-04-14 09:50:00,107.68,108.25,107.61,108.21,25600.0,63.5966,63.9333,63.5553,63.9097,25600.0
2011-04-14 10:00:00,108.25,108.35,108.09,108.22,12000.0,63.9333,63.9924,63.8388,63.9156,12000.0
2011-04-14 10:10:00,108.2,108.44,108.2,108.39,27600.0,63.9038,64.0455,63.9038,64.016,27600.0
2011-04-14 10:20:00,108.41,108.54,108.34,108.54,15900.0,64.0278,64.1046,63.9864,64.1046,15900.0
2011-04-14 10:30:00,108.52,108.62,108.41,108.48,7800.0,64.0928,64.1518,64.0278,64.0691,7800.0
2011-04-14 10:40:00,108.52,108.84,108.48,108.77,11000.0,64.0928,64.2818,64.0691,64.2404,11000.0
2011-04-14 10:50:00,108.77,108.91,108.64,108.67,17200.0,64.2404,64.3231,64.1636,64.1813,17200.0
2011-04-14 11:00:00,108.64,108.97,108.64,108.93,10400.0,64.1636,64.3585,64.1636,64.3349,10400.0
2011-04-14 11:10:00,108.97,108.97,108.6,108.69,17400.0,64.3585,64.3585,64.14,64.1932,17400.0
2011-04-14 11:20:00,108.66,108.75,108.61,108.68,19200.0,64.1754,64.2286,64.1459,64.1873,19200.0
2011-04-14 11:30:00,108.68,108.81,108.65,108.69,8600.0,64.1873,64.264,64.1695,64.1932,8600.0
2011-04-14 11:40:00,108.68,108.86,108.62,108.84,17700.0,64.1873,64.2936,64.1518,64.2818,17700.0
2011-04-14 11:50:00,108.84,109.08,108.83,109.07,20300.0,64.2818,64.4235,64.2758,64.4176,20300.0
2011-04-14 12:00:00,109.07,109.31,109.07,109.22,15100.0,64.4176,64.5593,64.4176,64.5062,15100.0
2011-04-14 12:10:00,109.25,109.32,109.18,109.18,10300.0,64.5239,64.5652,64.4826,64.4826,10300.0
2011-04-14 12:20:00,109.17,109.29,109.17,109.2,4300.0,64.4767,64.5475,64.4767,64.4944,4300.0
2011-04-14 12:30:00,109.25,109.28,109.2,109.22,7800.0,64.5239,64.5416,64.4944,64.5062,7800.0
2011-04-14 12:40:00,109.23,109.27,109.2,109.22,9600.0,64.5121,64.5357,64.4944,64.5062,9600.0
2011-04-14 12:50:00,109.24,109.34,109.16,109.28,7500.0,64.518,64.5771,64.4707,64.5416,7500.0
2011-04-14 13:00:00,109.29,109.34,109.14,109.15,5700.0,64.5475,64.5771,64.4589,64.4648,5700.0
2011-04-14 13:10:00,109.15,109.17,109.09,109.1,3500.0,64.4648,64.4767,64.4294,64.4353,3500.0
2011-04-14 13:20:00,109.1,109.19,109.03,109.13,6200.0,64.4353,64.4885,64.394,64.453,6200.0
2011-04-14 13:30:00,109.1,109.2,109.09,109.19,3400.0,64.4353,64.4944,64.4294,64.4885,3400.0
2011-04-14 13:40:00,109.16,109.31,109.04,109.3,16600.0,64.4707,64.5593,64.3999,64.5534,16600.0
2011-04-14 13:50:00,109.31,109.35,109.22,109.22,12400.0,64.5593,64.583,64.5062,64.5062,12400.0
2011-04-14 14:00:00,109.22,109.32,109.18,109.23,34600.0,64.5062,64.5652,64.4826,64.5121,34600.0
2011-04-14 14:10:00,109.26,109.29,109.16,109.25,7200.0,64.5298,64.5475,64.4707,64.5239,7200.0
2011-04-14 14:20:00,109.29,109.35,109.27,109.29,9800.0,64.5475,64.583,64.5357,64.5475,9800.0
2011-04-14 14:30:00,109.28,109.36,109.26,109.26,12800.0,64.5416,64.5889,64.5298,64.5298,12800.0
2011-04-14 14:40:00,109.25,109.42,109.25,109.41,11200.0,64.5239,64.6243,64.5239,64.6184,11200.0
2011-04-14 14:50:00,109.42,109.67,109.42,109.66,17000.0,64.6243,64.772,64.6243,64.7661,17000.0
2011-04-14 15:00:00,109.66,109.85,109.61,109.78,20100.0,64.7661,64.8783,64.7365,64.8369,20100.0
2011-04-14 15:10:00,109.72,109.85,109.65,109.79,12700.0,64.8015,64.8783,64.7601,64.8428,12700.0
2011-04-14 15:20:00,109.76,109.79,109.66,109.66,17500.0,64.8251,64.8428,64.7661,64.7661,17500.0
2011-04-14 15:30:00,109.68,109.69,109.5,109.6,20400.0,64.7779,64.7838,64.6716,64.7306,20400.0
2011-04-14 15:40:00,109.59,109.66,109.53,109.61,35200.0,64.7247,64.7661,64.6893,64.7365,35200.0
2011-04-14 15:50:00,109.59,109.7,109.53,109.55,71200.0,64.7247,64.7897,64.6893,64.7011,71200.0
2011-04-15 09:30:00,109.85,109.88,109.63,109.68,83900.0,64.8783,64.896,64.7483,64.7779,83900.0
2011-04-15 09:40:00,109.73,110.23,109.73,110.16,20800.0,64.8074,65.1027,64.8074,65.0614,20800.0
2011-04-15 09:50:00,110.18,110.38,110.18,110.32,11000.0,65.0732,65.1913,65.0732,65.1559,11000.0
2011-04-15 10:00:00,110.4,110.51,110.35,110.39,10100.0,65.2031,65.2681,65.1736,65.1972,10100.0
2011-04-15 10:10:00,110.36,110.59,110.14,110.2,17500.0,65.1795,65.3153,65.0495,65.085,17500.0
2011-04-15 10:20:00,110.18,110.19,109.96,110.04,19700.0,65.0732,65.0791,64.9432,64.9905,19700.0
2011-04-15 10:30:00,110.04,110.17,109.79,109.87,8600.0,64.9905,65.0673,64.8428,64.8901,8600.0
2011-04-15 10:40:00,109.87,110.39,109.86,110.34,16200.0,64.8901,65.1972,64.8842,65.1677,16200.0
2011-04-15 10:50:00,110.38,110.53,110.38,110.51,9300.0,65.1913,65.2799,65.1913,65.2681,9300.0
2011-04-15 11:00:00,110.53,110.53,110.43,110.48,9600.0,65.2799,65.2799,65.2208,65.2503,9600.0
2011-04-15 11:10:00,110.44,110.5,110.35,110.5,13700.0,65.2267,65.2622,65.1736,65.2622,13700.0
2011-04-15 11:20:00,110.5,110.72,110.5,110.69,15500.0,65.2622,65.3921,65.2622,65.3744,15500.0
2011-04-15 11:30:00,110.7,110.95,110.67,110.69,14500.0,65.3803,65.5279,65.3626,65.3744,14500.0
2011-04-15 11:40:00,110.7,111.01,110.7,110.75,20200.0,65.3803,65.5634,65.3803,65.4098,20200.0
2011-04-15 11:50:00,110.73,110.82,110.7,110.76,11500.0,65.398,65.4512,65.3803,65.4157,11500.0
2011-04-15 12:00:00,110.75,110.88,110.72,110.88,8100.0,65.4098,65.4866,65.3921,65.4866,8100.0
2011-04-15 12:10:00,110.88,111.08,110.88,111.04,7500.0,65.4866,65.6047,65.4866,65.5811,7500.0
2011-04-15 12:20:00,111.06,111.19,111.01,111.17,6300.0,65.5929,65.6697,65.5634,65.6579,6300.0
2011-04-15 12:30:00,111.12,111.25,111.08,111.24,17000.0,65.6283,65.7051,65.6047,65.6992,17000.0
2011-04-15 12:40:00,111.24,111.31,111.18,111.18,9000.0,65.6992,65.7406,65.6638,65.6638,9000.0
2011-04-15 12:50:00,111.19,111.22,111.04,111.04,15400.0,65.6697,65.6874,65.5811,65.5811,15400.0
2011-04-15 13:00:00,111.05,111.2,111.03,111.13,10400.0,65.587,65.6756,65.5752,65.6342,10400.0
2011-04-15 13:10:00,111.16,111.28,111.12,111.17,8900.0,65.652,65.7228,65.6283,65.6579,8900.0
2011-04-15 13:20:00,111.19,111.29,111.14,111.15,13700.0,65.6697,65.7287,65.6402,65.6461,13700.0
2011-04-15 13:30:00,111.17,111.18,111.08,111.15,6900.0,65.6579,65.6638,65.6047,65.6461,6900.0
2011-04-15 13:40:00,111.15,111.27,111.15,111.19,8200.0,65.6461,65.7169,65.6461,65.6697,8200.0
2011-04-15 13:50:00,111.18,111.24,111.14,111.19,18800.0,65.6638,65.6992,65.6402,65.6697,18800.0
2011-04-15 14:00:00,111.22,111.25,111.15,111.24,5800.0,65.6874,65.7051,65.6461,65.6992,5800.0
2011-04-15 14:10:00,111.24,111.3,111.14,111.22,6900.0,65.6992,65.7346,65.6402,65.6874,6900.0
2011-04-15 14:20:00,111.18,111.32,111.18,111.2,3000.0,65.6638,65.7465,65.6638,65.6756,3000.0
2011-04-15 14:30:00,111.22,111.31,111.2,111.22,16000.0,65.6874,65.7406,65.6756,65.6874,16000.0
2011-04-15 14:40:00,111.19,111.45,111.19,111.25,37500.0,65.6697,65.8232,65.6697,65.7051,37500.0
2011-04-15 14:50:00,111.24,111.4,111.23,111.36,7700.0,65.6992,65.7937,65.6933,65.7701,7700.0
2011-04-15 15:00:00,111.33,111.35,111.24,111.25,6300.0,65.7524,65.7642,65.6992,65.7051,6300.0
2011-04-15 15:10:00,111.25,111.28,111.07,111.14,13100.0,65.7051,65.7228,65.5988,65.6402,13100.0
2011-04-15 15:20:00,111.13,111.18,111.01,111.15,29200.0,65.6342,65.6638,65.5634,65.6461,29200.0
2011-04-15 15:30:00,111.17,111.35,111.16,111.21,38800.0,65.6579,65.7642,65.652,65.6815,38800.0
2011-04-15 15:40:00,111.24,111.33,111.06,111.33,36100.0,65.6992,65.7524,65.5929,65.7524,36100.0
2011-04-15 15:50:00,111.32,111.79,111.3,111.5,119600.0,65.7465,66.024,65.7346,65.8528,119600.0
2011-04-18 09:30:00,110.29,110.87,110.0,110.33,13200.0,65.1381,65.4807,64.9669,65.1618,13200.0
2011-04-18 09:40:00,110.16,110.25,109.9,110.25,10500.0,65.0614,65.1145,64.9078,65.1145,10500.0
2011-04-18 09:50:00,110.2,110.35,110.1,110.17,14700.0,65.085,65.1736,65.0259,65.0673,14700.0
2011-04-18 10:00:00,110.18,110.37,110.02,110.32,18100.0,65.0732,65.1854,64.9787,65.1559,18100.0
2011-04-18 10:10:00,110.28,110.72,110.28,110.46,14200.0,65.1322,65.3921,65.1322,65.2385,14200.0
2011-04-18 10:20:00,110.54,110.71,110.38,110.48,7600.0,65.2858,65.3862,65.1913,65.2503,7600.0
2011-04-18 10:30:00,110.42,110.58,110.4,110.46,5000.0,65.2149,65.3094,65.2031,65.2385,5000.0
2011-04-18 10:40:00,110.47,110.56,110.19,110.3,9700.0,65.2444,65.2976,65.0791,65.144,9700.0
2011-04-18 10:50:00,110.26,110.33,110.14,110.2,4800.0,65.1204,65.1618,65.0495,65.085,4800.0
2011-04-18 11:00:00,110.19,110.23,110.03,110.17,9000.0,65.0791,65.1027,64.9846,65.0673,9000.0
2011-04-18 11:10:00,110.18,110.38,110.13,110.3,6400.0,65.0732,65.1913,65.0436,65.144,6400.0
2011-04-18 11:20:00,110.28,110.36,110.25,110.3,3500.0,65.1322,65.1795,65.1145,65.144,3500.0
2011-04-18 11:30:00,110.28,110.48,110.18,110.41,7300.0,65.1322,65.2503,65.0732,65.209,7300.0
2011-04-18 11:40:00,110.35,110.4,110.22,110.3,6000.0,65.1736,65.2031,65.0968,65.144,6000.0
2011-04-18 11:50:00,110.34,110.47,110.27,110.41,14100.0,65.1677,65.2444,65.1263,65.209,14100.0
2011-04-18 12:00:00,110.39,110.42,110.26,110.4,16600.0,65.1972,65.2149,65.1204,65.2031,16600.0
2011-04-18 12:10:00,110.32,110.4,110.19,110.21,19100.0,65.1559,65.2031,65.0791,65.0909,19100.0
2011-04-18 12:20:00,110.2,110.25,110.17,110.22,9300.0,65.085,65.1145,65.0673,65.0968,9300.0
2011-04-18 12:30:00,110.23,110.27,110.12,110.17,7200.0,65.1027,65.1263,65.0377,65.0673,7200.0
2011-04-18 12:40:00,110.17,110.2,110.06,110.08,6900.0,65.0673,65.085,65.0023,65.0141,6900.0
2011-04-18 12:50:00,110.07,110.12,110.05,110.08,5200.0,65.0082,65.0377,64.9964,65.0141,5200.0
2011-04-18 13:00:00,110.09,110.11,110.05,110.07,6900.0,65.02,65.0318,64.9964,65.0082,6900.0
2011-04-18 13:10:00,110.06,110.1,110.0,110.08,5000.0,65.0023,65.0259,64.9669,65.0141,5000.0
2011-04-18 13:20:00,110.08,110.1,110.0,110.02,5500.0,65.0141,65.0259,64.9669,64.9787,5500.0
2011-04-18 13:30:00,110.04,110.08,109.99,110.03,5000.0,64.9905,65.0141,64.961,64.9846,5000.0
2011-04-18 13:40:00,110.02,110.1,109.97,110.06,4000.0,64.9787,65.0259,64.9491,65.0023,4000.0
2011-04-18 13:50:00,110.09,110.24,110.06,110.16,4200.0,65.02,65.1086,65.0023,65.0614,4200.0
2011-04-18 14:00:00,110.21,110.21,110.05,110.14,4100.0,65.0909,65.0909,64.9964,65.0495,4100.0
2011-04-18 14:10:00,110.15,110.28,110.12,110.15,4400.0,65.0554,65.1322,65.0377,65.0554,4400.0
2011-04-18 14:20:00,110.15,110.29,110.14,110.25,5900.0,65.0554,65.1381,65.0495,65.1145,5900.0
2011-04-18 14:30:00,110.28,110.43,110.21,110.43,6400.0,65.1322,65.2208,65.0909,65.2208,6400.0
2011-04-18 14:40:00,110.43,110.57,110.33,110.56,9200.0,65.2208,65.3035,65.1618,65.2976,9200.0
2011-04-18 14:50:00,110.52,110.66,110.47,110.59,7700.0,65.274,65.3567,65.2444,65.3153,7700.0
2011-04-18 15:00:00,110.59,110.62,110.41,110.44,8900.0,65.3153,65.333,65.209,65.2267,8900.0
2011-04-18 15:10:00,110.44,110.81,110.44,110.75,14500.0,65.2267,65.4453,65.2267,65.4098,14500.0
2011-04-18 15:20:00,110.78,110.82,110.65,110.74,11000.0,65.4275,65.4512,65.3508,65.4039,11000.0
2011-04-18 15:30:00,110.76,110.82,110.64,110.69,11800.0,65.4157,65.4512,65.3448,65.3744,11800.0
2011-04-18 15:40:00,110.67,110.73,110.51,110.56,21300.0,65.3626,65.398,65.2681,65.2976,21300.0
2011-04-18 15:50:00,110.58,110.67,110.51,110.59,46500.0,65.3094,65.3626,65.2681,65.3153,46500.0
2011-04-19 09:30:00,110.91,111.01,110.78,110.87,26900.0,65.5043,65.5634,65.4275,65.4807,26900.0
2011-04-19 09:40:00,110.91,111.12,110.84,110.9,11400.0,65.5043,65.6283,65.463,65.4984,11400.0
2011-04-19 09:50:00,110.93,111.2,110.93,111.18,17100.0,65.5161,65.6756,65.5161,65.6638,17100.0
2011-04-19 10:00:00,111.18,111.45,111.14,111.39,17900.0,65.6638,65.8232,65.6402,65.7878,17900.0
2011-04-19 10:10:00,111.38,111.44,111.33,111.39,8100.0,65.7819,65.8173,65.7524,65.7878,8100.0
2011-04-19 10:20:00,111.41,111.45,111.35,111.4,9700.0,65.7996,65.8232,65.7642,65.7937,9700.0
2011-04-19 10:30:00,111.42,111.42,111.17,111.17,6800.0,65.8055,65.8055,65.6579,65.6579,6800.0
2011-04-19 10:40:00,111.23,111.31,111.16,111.28,5900.0,65.6933,65.7406,65.652,65.7228,5900.0
2011-04-19 10:50:00,111.27,111.36,111.25,111.33,4300.0,65.7169,65.7701,65.7051,65.7524,4300.0
2011-04-19 11:00:00,111.36,111.36,111.03,111.06,4300.0,65.7701,65.7701,65.5752,65.5929,4300.0
2011-04-19 11:10:00,111.1,111.17,111.04,111.07,5900.0,65.6165,65.6579,65.5811,65.5988,5900.0
2011-04-19 11:20:00,111.06,111.09,110.97,111.0,5000.0,65.5929,65.6106,65.5397,65.5575,5000.0
2011-04-19 11:30:00,110.98,111.17,110.95,111.16,6400.0,65.5457,65.6579,65.5279,65.652,6400.0
2011-04-19 11:40:00,111.13,111.13,110.97,110.97,4400.0,65.6342,65.6342,65.5397,65.5397,4400.0
2011-04-19 11:50:00,110.97,110.98,110.94,110.95,4100.0,65.5397,65.5457,65.522,65.5279,4100.0
2011-04-19 12:00:00,110.92,110.93,110.77,110.8,7600.0,65.5102,65.5161,65.4216,65.4393,7600.0
2011-04-19 12:10:00,110.81,110.9,110.81,110.83,4500.0,65.4453,65.4984,65.4453,65.4571,4500.0
2011-04-19 12:20:00,110.8,110.9,110.77,110.9,31200.0,65.4393,65.4984,65.4216,65.4984,31200.0
2011-04-19 12:30:00,110.9,111.01,110.9,111.01,4700.0,65.4984,65.5634,65.4984,65.5634,4700.0
2011-04-19 12:40:00,111.03,111.04,110.9,110.99,9400.0,65.5752,65.5811,65.4984,65.5516,9400.0
2011-04-19 12:50:00,111.02,111.15,111.02,111.1,5500.0,65.5693,65.6461,65.5693,65.6165,5500.0
2011-04-19 13:00:00,111.11,111.17,111.08,111.12,5800.0,65.6224,65.6579,65.6047,65.6283,5800.0
2011-04-19 13:10:00,111.11,111.18,111.06,111.14,6000.0,65.6224,65.6638,65.5929,65.6402,6000.0
2011-04-19 13:20:00,111.15,111.32,111.11,111.27,6700.0,65.6461,65.7465,65.6224,65.7169,6700.0
2011-04-19 13:30:00,111.23,111.31,111.23,111.28,5600.0,65.6933,65.7406,65.6933,65.7228,5600.0
2011-04-19 13:40:00,111.3,111.43,111.3,111.35,8600.0,65.7346,65.8114,65.7346,65.7642,8600.0
2011-04-19 13:50:00,111.37,111.45,111.36,111.39,6800.0,65.776,65.8232,65.7701,65.7878,6800.0
2011-04-19 14:00:00,111.4,111.44,111.29,111.43,7200.0,65.7937,65.8173,65.7287,65.8114,7200.0
2011-04-19 14:10:00,111.44,111.45,111.42,111.45,10000.0,65.8173,65.8232,65.8055,65.8232,10000.0
2011-04-19 14:20:00,111.44,111.51,111.42,111.45,20200.0,65.8173,65.8587,65.8055,65.8232,20200.0
2011-04-19 14:30:00,111.43,111.53,111.4,111.49,5300.0,65.8114,65.8705,65.7937,65.8469,5300.0
2011-04-19 14:40:00,111.49,111.54,111.43,111.47,26000.0,65.8469,65.8764,65.8114,65.8351,26000.0
2011-04-19 14:50:00,111.48,111.5,111.43,111.43,13400.0,65.841,65.8528,65.8114,65.8114,13400.0
2011-04-19 15:00:00,111.45,111.62,111.45,111.55,7600.0,65.8232,65.9236,65.8232,65.8823,7600.0
2011-04-19 15:10:00,111.58,111.58,111.48,111.55,7500.0,65.9,65.9,65.841,65.8823,7500.0
2011-04-19 15:20:00,111.54,111.55,111.41,111.42,6100.0,65.8764,65.8823,65.7996,65.8055,6100.0
2011-04-19 15:30:00,111.38,111.49,111.38,111.48,8300.0,65.7819,65.8469,65.7819,65.841,8300.0
2011-04-19 15:40:00,111.48,111.66,111.46,111.62,28400.0,65.841,65.9473,65.8291,65.9236,28400.0
2011-04-19 15:50:00,111.63,111.79,111.58,111.74,59900.0,65.9295,66.024,65.9,65.9945,59900.0
2011-04-20 09:30:00,113.02,113.02,112.08,112.19,20400.0,66.7505,66.7505,66.1953,66.2603,20400.0
2011-04-20 09:40:00,112.06,112.22,111.99,112.19,16700.0,66.1835,66.278,66.1422,66.2603,16700.0
2011-04-20 09:50:00,112.19,112.37,112.1,112.28,7000.0,66.2603,66.3666,66.2071,66.3134,7000.0
2011-04-20 10:00:00,112.3,112.55,112.25,112.42,13500.0,66.3253,66.4729,66.2957,66.3961,13500.0
2011-04-20 10:10:00,112.42,112.79,112.41,112.79,15500.0,66.3961,66.6147,66.3902,66.6147,15500.0
2011-04-20 10:20:00,112.79,112.79,112.55,112.69,12300.0,66.6147,66.6147,66.4729,66.5556,12300.0
2011-04-20 10:30:00,112.67,112.77,112.61,112.77,22700.0,66.5438,66.6028,66.5083,66.6028,22700.0
2011-04-20 10:40:00,112.78,112.86,112.68,112.73,23600.0,66.6087,66.656,66.5497,66.5792,23600.0
2011-04-20 10:50:00,112.7,112.76,112.6,112.74,9300.0,66.5615,66.5969,66.5024,66.5851,9300.0
2011-04-20 11:00:00,112.74,112.74,112.54,112.56,8100.0,66.5851,66.5851,66.467,66.4788,8100.0
2011-04-20 11:10:00,112.58,112.66,112.48,112.48,7700.0,66.4906,66.5379,66.4316,66.4316,7700.0
2011-04-20 11:20:00,112.47,112.67,112.43,112.66,8900.0,66.4257,66.5438,66.402,66.5379,8900.0
2011-04-20 11:30:00,112.65,112.72,112.56,112.58,15500.0,66.532,66.5733,66.4788,66.4906,15500.0
2011-04-20 11:40:00,112.6,112.72,112.59,112.68,5600.0,66.5024,66.5733,66.4965,66.5497,5600.0
2011-04-20 11:50:00,112.68,112.78,112.64,112.64,20100.0,66.5497,66.6087,66.5261,66.5261,20100.0
2011-04-20 12:00:00,112.68,112.78,112.64,112.76,8600.0,66.5497,66.6087,66.5261,66.5969,8600.0
2011-04-20 12:10:00,112.71,112.74,112.51,112.52,8100.0,66.5674,66.5851,66.4493,66.4552,8100.0
2011-04-20 12:20:00,112.52,112.73,112.52,112.72,5900.0,66.4552,66.5792,66.4552,66.5733,5900.0
2011-04-20 12:30:00,112.66,112.76,112.61,112.68,8800.0,66.5379,66.5969,66.5083,66.5497,8800.0
2011-04-20 12:40:00,112.69,112.75,112.57,112.57,6200.0,66.5556,66.591,66.4847,66.4847,6200.0
2011-04-20 12:50:00,112.62,112.68,112.56,112.64,37600.0,66.5143,66.5497,66.4788,66.5261,37600.0
2011-04-20 13:00:00,112.62,112.65,112.51,112.65,5800.0,66.5143,66.532,66.4493,66.532,5800.0
2011-04-20 13:10:00,112.62,112.67,112.59,112.6,10200.0,66.5143,66.5438,66.4965,66.5024,10200.0
2011-04-20 13:20:00,112.56,112.7,112.56,112.7,4300.0,66.4788,66.5615,66.4788,66.5615,4300.0
2011-04-20 13:30:00,112.69,112.69,112.5,112.52,13100.0,66.5556,66.5556,66.4434,66.4552,13100.0
2011-04-20 13:40:00,112.52,112.57,112.48,112.48,4600.0,66.4552,66.4847,66.4316,66.4316,4600.0
2011-04-20 13:50:00,112.44,112.6,112.44,112.54,5300.0,66.4079,66.5024,66.4079,66.467,5300.0
2011-04-20 14:00:00,112.54,112.54,112.33,112.38,20100.0,66.467,66.467,66.343,66.3725,20100.0
2011-04-20 14:10:00,112.4,112.47,112.33,112.45,20300.0,66.3843,66.4257,66.343,66.4138,20300.0
2011-04-20 14:20:00,112.44,112.47,112.37,112.41,9100.0,66.4079,66.4257,66.3666,66.3902,9100.0
2011-04-20 14:30:00,112.42,112.43,112.3,112.35,32100.0,66.3961,66.402,66.3253,66.3548,32100.0
2011-04-20 14:40:00,112.38,112.44,112.37,112.39,7500.0,66.3725,66.4079,66.3666,66.3784,7500.0
2011-04-20 14:50:00,112.38,112.38,112.25,112.32,24900.0,66.3725,66.3725,66.2957,66.3371,24900.0
2011-04-20 15:00:00,112.32,112.33,112.24,112.31,9900.0,66.3371,66.343,66.2898,66.3312,9900.0
2011-04-20 15:10:00,112.26,112.35,112.22,112.31,29500.0,66.3016,66.3548,66.278,66.3312,29500.0
2011-04-20 15:20:00,112.29,112.39,112.28,112.34,16900.0,66.3194,66.3784,66.3134,66.3489,16900.0
2011-04-20 15:30:00,112.3,112.34,112.17,112.26,33800.0,66.3253,66.3489,66.2485,66.3016,33800.0
2011-04-20 15:40:00,112.28,112.41,112.25,112.28,28100.0,66.3134,66.3902,66.2957,66.3134,28100.0
2011-04-20 15:50:00,112.28,112.39,112.25,112.27,55600.0,66.3134,66.3784,66.2957,66.3075,55600.0
2011-04-21 09:30:00,112.85,112.85,111.78,111.95,15100.0,66.6501,66.6501,66.0181,66.1185,15100.0
2011-04-21 09:40:00,111.99,112.04,111.82,111.9,10600.0,66.1422,66.1717,66.0418,66.089,10600.0
2011-04-21 09:50:00,111.84,112.07,111.82,111.99,10400.0,66.0536,66.1894,66.0418,66.1422,10400.0
2011-04-21 10:00:00,112.09,112.23,111.91,112.07,49600.0,66.2012,66.2839,66.0949,66.1894,49600.0
2011-04-21 10:10:00,112.11,112.11,111.91,111.97,6200.0,66.213,66.213,66.0949,66.1304,6200.0
2011-04-21 10:20:00,112.07,112.28,112.07,112.14,8500.0,66.1894,66.3134,66.1894,66.2308,8500.0
2011-04-21 10:30:00,112.13,112.17,111.92,112.0,13100.0,66.2249,66.2485,66.1008,66.1481,13100.0
2011-04-21 10:40:00,111.97,112.1,111.97,111.99,12400.0,66.1304,66.2071,66.1304,66.1422,12400.0
2011-04-21 10:50:00,111.99,112.25,111.89,112.22,12400.0,66.1422,66.2957,66.0831,66.278,12400.0
2011-04-21 11:00:00,112.14,112.15,111.93,111.96,18300.0,66.2308,66.2367,66.1067,66.1244,18300.0
2011-04-21 11:10:00,111.96,112.0,111.85,111.9,17000.0,66.1244,66.1481,66.0595,66.089,17000.0
2011-04-21 11:20:00,111.85,111.98,111.83,111.97,10700.0,66.0595,66.1363,66.0477,66.1304,10700.0
2011-04-21 11:30:00,111.97,112.26,111.96,112.25,30200.0,66.1304,66.3016,66.1244,66.2957,30200.0
2011-04-21 11:40:00,112.23,112.24,112.03,112.13,13800.0,66.2839,66.2898,66.1658,66.2249,13800.0
2011-04-21 11:50:00,112.13,112.17,111.95,112.15,42900.0,66.2249,66.2485,66.1185,66.2367,42900.0
2011-04-21 12:00:00,112.15,112.29,112.09,112.09,12700.0,66.2367,66.3194,66.2012,66.2012,12700.0
2011-04-21 12:10:00,112.1,112.23,112.09,112.12,47600.0,66.2071,66.2839,66.2012,66.2189,47600.0
2011-04-21 12:20:00,112.12,112.15,112.05,112.1,16600.0,66.2189,66.2367,66.1776,66.2071,16600.0
2011-04-21 12:30:00,112.09,112.23,112.07,112.23,10500.0,66.2012,66.2839,66.1894,66.2839,10500.0
2011-04-21 12:40:00,112.27,112.49,112.27,112.44,6700.0,66.3075,66.4375,66.3075,66.4079,6700.0
2011-04-21 12:50:00,112.46,112.53,112.42,112.49,5500.0,66.4198,66.4611,66.3961,66.4375,5500.0
2011-04-21 13:00:00,112.51,112.55,112.47,112.52,5200.0,66.4493,66.4729,66.4257,66.4552,5200.0
2011-04-21 13:10:00,112.55,112.61,112.44,112.44,9400.0,66.4729,66.5083,66.4079,66.4079,9400.0
2011-04-21 13:20:00,112.44,112.49,112.42,112.44,2600.0,66.4079,66.4375,66.3961,66.4079,2600.0
2011-04-21 13:30:00,112.49,112.49,112.4,112.4,1600.0,66.4375,66.4375,66.3843,66.3843,1600.0
2011-04-21 13:40:00,112.44,112.62,112.41,112.61,5700.0,66.4079,66.5143,66.3902,66.5083,5700.0
2011-04-21 13:50:00,112.6,112.64,112.6,112.61,2000.0,66.5024,66.5261,66.5024,66.5083,2000.0
2011-04-21 14:00:00,112.6,112.6,112.5,112.58,7000.0,66.5024,66.5024,66.4434,66.4906,7000.0
2011-04-21 14:10:00,112.55,112.62,112.55,112.59,8300.0,66.4729,66.5143,66.4729,66.4965,8300.0
2011-04-21 14:20:00,112.58,112.59,112.54,112.57,3000.0,66.4906,66.4965,66.467,66.4847,3000.0
2011-04-21 14:30:00,112.58,112.61,112.54,112.55,9400.0,66.4906,66.5083,66.467,66.4729,9400.0
2011-04-21 14:40:00,112.6,112.61,112.38,112.49,21000.0,66.5024,66.5083,66.3725,66.4375,21000.0
2011-04-21 14:50:00,112.48,112.52,112.38,112.43,12200.0,66.4316,66.4552,66.3725,66.402,12200.0
2011-04-21 15:00:00,112.4,112.51,112.37,112.45,16700.0,66.3843,66.4493,66.3666,66.4138,16700.0
2011-04-21 15:10:00,112.48,112.52,112.46,112.49,6000.0,66.4316,66.4552,66.4198,66.4375,6000.0
2011-04-21 15:20:00,112.5,112.53,112.45,112.5,8300.0,66.4434,66.4611,66.4138,66.4434,8300.0
2011-04-21 15:30:00,112.5,112.53,112.34,112.36,20400.0,66.4434,66.4611,66.3489,66.3607,20400.0
2011-04-21 15:40:00,112.35,112.37,112.18,112.22,50800.0,66.3548,66.3666,66.2544,66.278,50800.0
2011-04-21 15:50:00,112.22,112.3,112.14,112.28,129000.0,66.278,66.3253,66.2308,66.3134,129000.0
2011-04-25 09:30:00,112.51,112.73,112.32,112.68,13100.0,66.4493,66.5792,66.3371,66.5497,13100.0
2011-04-25 09:40:00,112.6,112.68,112.46,112.67,11500.0,66.5024,66.5497,66.4198,66.5438,11500.0
2011-04-25 09:50:00,112.67,112.71,112.56,112.67,11100.0,66.5438,66.5674,66.4788,66.5438,11100.0
2011-04-25 10:00:00,112.67,112.74,112.42,112.47,9100.0,66.5438,66.5851,66.3961,66.4257,9100.0
2011-04-25 10:10:00,112.57,112.69,112.51,112.69,4600.0,66.4847,66.5556,66.4493,66.5556,4600.0
2011-04-25 10:20:00,112.7,112.83,112.56,112.83,10800.0,66.5615,66.6383,66.4788,66.6383,10800.0
2011-04-25 10:30:00,112.8,112.84,112.64,112.75,15000.0,66.6206,66.6442,66.5261,66.591,15000.0
2011-04-25 10:40:00,112.79,112.89,112.75,112.89,14200.0,66.6147,66.6737,66.591,66.6737,14200.0
2011-04-25 10:50:00,112.84,112.95,112.8,112.89,10200.0,66.6442,66.7092,66.6206,66.6737,10200.0
2011-04-25 11:00:00,112.89,112.93,112.74,112.89,44600.0,66.6737,66.6973,66.5851,66.6737,44600.0
2011-04-25 11:10:00,112.87,112.88,112.64,112.73,32700.0,66.6619,66.6678,66.5261,66.5792,32700.0
2011-04-25 11:20:00,112.74,112.83,112.59,112.68,30500.0,66.5851,66.6383,66.4965,66.5497,30500.0
2011-04-25 11:30:00,112.71,112.8,112.68,112.78,24700.0,66.5674,66.6206,66.5497,66.6087,24700.0
2011-04-25 11:40:00,112.8,112.81,112.67,112.71,12000.0,66.6206,66.6265,66.5438,66.5674,12000.0
2011-04-25 11:50:00,112.7,112.82,112.58,112.7,31100.0,66.5615,66.6324,66.4906,66.5615,31100.0
2011-04-25 12:00:00,112.69,112.94,112.66,112.9,26600.0,66.5556,66.7032,66.5379,66.6796,26600.0
2011-04-25 12:10:00,112.91,113.03,112.91,113.03,7500.0,66.6855,66.7564,66.6855,66.7564,7500.0
2011-04-25 12:20:00,113.01,113.1,113.0,113.1,8600.0,66.7446,66.7977,66.7387,66.7977,8600.0
2011-04-25 12:30:00,113.1,113.28,113.08,113.28,24100.0,66.7977,66.9041,66.7859,66.9041,24100.0
2011-04-25 12:40:00,113.28,113.45,113.28,113.44,6200.0,66.9041,67.0045,66.9041,66.9985,6200.0
2011-04-25 12:50:00,113.44,113.52,113.43,113.51,4800.0,66.9985,67.0458,66.9926,67.0399,4800.0
2011-04-25 13:00:00,113.5,113.6,113.49,113.6,13000.0,67.034,67.093,67.0281,67.093,13000.0
2011-04-25 13:10:00,113.6,113.77,113.59,113.77,19200.0,67.093,67.1934,67.0871,67.1934,19200.0
2011-04-25 13:20:00,113.77,113.93,113.77,113.93,10600.0,67.1934,67.2879,67.1934,67.2879,10600.0
2011-04-25 13:30:00,113.93,114.11,113.93,114.11,7800.0,67.2879,67.3943,67.2879,67.3943,7800.0
2011-04-25 13:40:00,114.08,114.15,114.03,114.15,5000.0,67.3765,67.4179,67.347,67.4179,5000.0
2011-04-25 13:50:00,114.16,114.25,114.16,114.22,10100.0,67.4238,67.4769,67.4238,67.4592,10100.0
2011-04-25 14:00:00,114.22,114.38,114.21,114.36,13600.0,67.4592,67.5537,67.4533,67.5419,13600.0
2011-04-25 14:10:00,114.36,114.49,114.35,114.47,14000.0,67.5419,67.6187,67.536,67.6069,14000.0
2011-04-25 14:20:00,114.46,114.5,114.44,114.48,8600.0,67.601,67.6246,67.5892,67.6128,8600.0
2011-04-25 14:30:00,114.49,114.49,114.36,114.39,11000.0,67.6187,67.6187,67.5419,67.5596,11000.0
2011-04-25 14:40:00,114.38,114.4,114.25,114.25,10100.0,67.5537,67.5655,67.4769,67.4769,10100.0
2011-04-25 14:50:00,114.25,114.28,114.22,114.27,6300.0,67.4769,67.4947,67.4592,67.4888,6300.0
2011-04-25 15:00:00,114.3,114.33,114.16,114.2,18100.0,67.5065,67.5242,67.4238,67.4474,18100.0
2011-04-25 15:10:00,114.21,114.21,113.92,113.99,24400.0,67.4533,67.4533,67.282,67.3234,24400.0
2011-04-25 15:20:00,114.0,114.02,113.88,114.0,12600.0,67.3293,67.3411,67.2584,67.3293,12600.0
2011-04-25 15:30:00,114.01,114.09,113.91,114.05,32200.0,67.3352,67.3824,67.2761,67.3588,32200.0
2011-04-25 15:40:00,114.04,114.12,114.01,114.09,30500.0,67.3529,67.4002,67.3352,67.3824,30500.0
2011-04-25 15:50:00,114.08,114.11,113.85,113.92,77400.0,67.3765,67.3943,67.2407,67.282,77400.0
2011-04-26 09:30:00,114.44,114.44,113.72,113.72,11000.0,67.5892,67.5892,67.1639,67.1639,11000.0
2011-04-26 09:40:00,113.71,114.12,113.67,114.12,8200.0,67.158,67.4002,67.1344,67.4002,8200.0
2011-04-26 09:50:00,114.06,114.37,114.02,114.17,13200.0,67.3647,67.5478,67.3411,67.4297,13200.0
2011-04-26 10:00:00,114.24,114.5,114.21,114.35,12000.0,67.471,67.6246,67.4533,67.536,12000.0
2011-04-26 10:10:00,114.31,114.5,114.29,114.48,11700.0,67.5124,67.6246,67.5006,67.6128,11700.0
2011-04-26 10:20:00,114.5,114.74,114.5,114.69,19900.0,67.6246,67.7663,67.6246,67.7368,19900.0
2011-04-26 10:30:00,114.73,115.18,114.73,115.16,33400.0,67.7604,68.0262,67.7604,68.0144,33400.0
2011-04-26 10:40:00,115.14,115.48,115.08,115.37,26800.0,68.0026,68.2034,67.9671,68.1384,26800.0
2011-04-26 10:50:00,115.39,115.49,115.29,115.31,38900.0,68.1502,68.2093,68.0912,68.103,38900.0
2011-04-26 11:00:00,115.29,115.3,115.21,115.22,14400.0,68.0912,68.0971,68.0439,68.0498,14400.0
2011-04-26 11:10:00,115.21,115.3,115.19,115.25,7000.0,68.0439,68.0971,68.0321,68.0675,7000.0
2011-04-26 11:20:00,115.26,115.31,115.19,115.27,33600.0,68.0735,68.103,68.0321,68.0794,33600.0
2011-04-26 11:30:00,115.29,115.32,115.16,115.22,14200.0,68.0912,68.1089,68.0144,68.0498,14200.0
2011-04-26 11:40:00,115.22,115.26,115.16,115.22,27100.0,68.0498,68.0735,68.0144,68.0498,27100.0
2011-04-26 11:50:00,115.26,115.36,115.18,115.36,30200.0,68.0735,68.1325,68.0262,68.1325,30200.0
2011-04-26 12:00:00,115.36,115.43,115.32,115.32,7500.0,68.1325,68.1739,68.1089,68.1089,7500.0
2011-04-26 12:10:00,115.31,115.41,115.26,115.39,2900.0,68.103,68.162,68.0735,68.1502,2900.0
2011-04-26 12:20:00,115.39,115.4,115.3,115.31,7600.0,68.1502,68.1561,68.0971,68.103,7600.0
2011-04-26 12:30:00,115.36,115.45,115.29,115.44,8500.0,68.1325,68.1857,68.0912,68.1798,8500.0
2011-04-26 12:40:00,115.44,115.46,115.32,115.32,7600.0,68.1798,68.1916,68.1089,68.1089,7600.0
2011-04-26 12:50:00,115.32,115.44,115.32,115.44,8900.0,68.1089,68.1798,68.1089,68.1798,8900.0
2011-04-26 13:00:00,115.45,115.52,115.39,115.48,6100.0,68.1857,68.227,68.1502,68.2034,6100.0
2011-04-26 13:10:00,115.47,115.54,115.47,115.5,3100.0,68.1975,68.2388,68.1975,68.2152,3100.0
2011-04-26 13:20:00,115.54,115.65,115.54,115.61,9200.0,68.2388,68.3038,68.2388,68.2802,9200.0
2011-04-26 13:30:00,115.62,115.65,115.51,115.55,4700.0,68.2861,68.3038,68.2211,68.2447,4700.0
2011-04-26 13:40:00,115.54,115.64,115.5,115.64,4300.0,68.2388,68.2979,68.2152,68.2979,4300.0
2011-04-26 13:50:00,115.63,115.65,115.59,115.61,9000.0,68.292,68.3038,68.2684,68.2802,9000.0
2011-04-26 14:00:00,115.62,115.65,115.57,115.64,6900.0,68.2861,68.3038,68.2565,68.2979,6900.0
2011-04-26 14:10:00,115.64,115.65,115.6,115.6,10500.0,68.2979,68.3038,68.2743,68.2743,10500.0
2011-04-26 14:20:00,115.6,115.75,115.59,115.7,14800.0,68.2743,68.3629,68.2684,68.3333,14800.0
2011-04-26 14:30:00,115.73,115.73,115.64,115.67,16000.0,68.351,68.351,68.2979,68.3156,16000.0
2011-04-26 14:40:00,115.66,115.68,115.55,115.57,18600.0,68.3097,68.3215,68.2447,68.2565,18600.0
2011-04-26 14:50:00,115.59,115.63,115.52,115.63,14200.0,68.2684,68.292,68.227,68.292,14200.0
2011-04-26 15:00:00,115.62,115.66,115.59,115.66,6700.0,68.2861,68.3097,68.2684,68.3097,6700.0
2011-04-26 15:10:00,115.65,115.72,115.53,115.55,9500.0,68.3038,68.3451,68.2329,68.2447,9500.0
2011-04-26 15:20:00,115.56,115.56,115.3,115.35,13500.0,68.2506,68.2506,68.0971,68.1266,13500.0
2011-04-26 15:30:00,115.34,115.37,115.29,115.29,11300.0,68.1207,68.1384,68.0912,68.0912,11300.0
2011-04-26 15:40:00,115.3,115.56,115.3,115.46,23100.0,68.0971,68.2506,68.0971,68.1916,23100.0
2011-04-26 15:50:00,115.45,115.57,115.39,115.46,69200.0,68.1857,68.2565,68.1502,68.1916,69200.0
2011-04-27 09:30:00,115.64,115.78,115.19,115.42,14000.0,68.2979,68.3806,68.0321,68.168,14000.0
2011-04-27 09:40:00,115.42,116.0,115.42,115.95,13500.0,68.168,68.5105,68.168,68.481,13500.0
2011-04-27 09:50:00,115.98,116.15,115.93,116.04,15300.0,68.4987,68.5991,68.4692,68.5341,15300.0
2011-04-27 10:00:00,115.99,116.09,115.98,116.03,12200.0,68.5046,68.5637,68.4987,68.5282,12200.0
2011-04-27 10:10:00,116.04,116.05,115.87,115.87,4600.0,68.5341,68.54,68.4337,68.4337,4600.0
2011-04-27 10:20:00,115.92,115.92,115.67,115.69,10500.0,68.4633,68.4633,68.3156,68.3274,10500.0
2011-04-27 10:30:00,115.73,115.78,115.58,115.63,25200.0,68.351,68.3806,68.2624,68.292,25200.0
2011-04-27 10:40:00,115.7,115.74,115.58,115.67,10500.0,68.3333,68.3569,68.2624,68.3156,10500.0
2011-04-27 10:50:00,115.74,115.85,115.7,115.72,6200.0,68.3569,68.4219,68.3333,68.3451,6200.0
2011-04-27 11:00:00,115.78,115.98,115.74,115.97,15300.0,68.3806,68.4987,68.3569,68.4928,15300.0
2011-04-27 11:10:00,115.97,116.0,115.87,115.9,3400.0,68.4928,68.5105,68.4337,68.4514,3400.0
2011-04-27 11:20:00,115.92,115.93,115.77,115.85,4000.0,68.4633,68.4692,68.3747,68.4219,4000.0
2011-04-27 11:30:00,115.81,115.91,115.76,115.78,11400.0,68.3983,68.4574,68.3688,68.3806,11400.0
2011-04-27 11:40:00,115.78,115.8,115.67,115.74,2700.0,68.3806,68.3924,68.3156,68.3569,2700.0
2011-04-27 11:50:00,115.75,115.77,115.65,115.68,10300.0,68.3629,68.3747,68.3038,68.3215,10300.0
2011-04-27 12:00:00,115.69,115.69,115.56,115.56,6500.0,68.3274,68.3274,68.2506,68.2506,6500.0
2011-04-27 12:10:00,115.55,115.59,115.5,115.55,7200.0,68.2447,68.2684,68.2152,68.2447,7200.0
2011-04-27 12:20:00,115.57,115.63,115.57,115.6,3600.0,68.2565,68.292,68.2565,68.2743,3600.0
2011-04-27 12:30:00,115.56,115.7,115.44,115.7,17500.0,68.2506,68.3333,68.1798,68.3333,17500.0
2011-04-27 12:40:00,115.67,115.78,115.56,115.65,13100.0,68.3156,68.3806,68.2506,68.3038,13100.0
2011-04-27 12:50:00,115.61,115.74,115.58,115.64,10600.0,68.2802,68.3569,68.2624,68.2979,10600.0
2011-04-27 13:00:00,115.67,115.83,115.61,115.75,6800.0,68.3156,68.4101,68.2802,68.3629,6800.0
2011-04-27 13:10:00,115.8,115.92,115.73,115.92,19300.0,68.3924,68.4633,68.351,68.4633,19300.0
2011-04-27 13:20:00,115.89,115.92,115.82,115.86,21200.0,68.4455,68.4633,68.4042,68.4278,21200.0
2011-04-27 13:30:00,115.86,115.95,115.78,115.87,9400.0,68.4278,68.481,68.3806,68.4337,9400.0
2011-04-27 13:40:00,115.91,115.95,115.88,115.94,8400.0,68.4574,68.481,68.4396,68.4751,8400.0
2011-04-27 13:50:00,115.95,116.14,115.95,116.1,12400.0,68.481,68.5932,68.481,68.5696,12400.0
2011-04-27 14:00:00,116.1,116.16,115.88,115.92,15900.0,68.5696,68.605,68.4396,68.4633,15900.0
2011-04-27 14:10:00,115.95,116.01,115.88,115.98,8700.0,68.481,68.5164,68.4396,68.4987,8700.0
2011-04-27 14:20:00,115.95,116.12,115.95,115.97,14200.0,68.481,68.5814,68.481,68.4928,14200.0
2011-04-27 14:30:00,115.99,116.14,115.99,116.08,26000.0,68.5046,68.5932,68.5046,68.5578,26000.0
2011-04-27 14:40:00,116.06,116.07,115.97,115.99,12800.0,68.5459,68.5518,68.4928,68.5046,12800.0
2011-04-27 14:50:00,115.99,116.13,115.96,116.1,17800.0,68.5046,68.5873,68.4869,68.5696,17800.0
2011-04-27 15:00:00,116.13,116.13,116.07,116.09,12900.0,68.5873,68.5873,68.5518,68.5637,12900.0
2011-04-27 15:10:00,116.12,116.24,116.11,116.21,7400.0,68.5814,68.6523,68.5755,68.6345,7400.0
2011-04-27 15:20:00,116.21,116.35,116.17,116.35,10900.0,68.6345,68.7172,68.6109,68.7172,10900.0
2011-04-27 15:30:00,116.35,116.63,116.34,116.63,24600.0,68.7172,68.8826,68.7113,68.8826,24600.0
2011-04-27 15:40:00,116.63,116.71,116.52,116.66,37000.0,68.8826,68.9298,68.8176,68.9003,37000.0
2011-04-27 15:50:00,116.67,116.67,116.42,116.57,50500.0,68.9062,68.9062,68.7586,68.8472,50500.0
2011-04-28 09:30:00,116.43,117.12,116.12,117.12,33000.0,68.7645,69.172,68.5814,69.172,33000.0
2011-04-28 09:40:00,117.04,117.49,117.04,117.49,7900.0,69.1247,69.3905,69.1247,69.3905,7900.0
2011-04-28 09:50:00,117.51,117.75,117.46,117.68,12000.0,69.4023,69.5441,69.3728,69.5027,12000.0
2011-04-28 10:00:00,117.68,117.72,117.59,117.63,10300.0,69.5027,69.5264,69.4496,69.4732,10300.0
2011-04-28 10:10:00,117.61,117.77,117.58,117.67,13200.0,69.4614,69.5559,69.4437,69.4968,13200.0
2011-04-28 10:20:00,117.66,117.81,117.66,117.79,15500.0,69.4909,69.5795,69.4909,69.5677,15500.0
2011-04-28 10:30:00,117.8,117.81,117.62,117.66,6300.0,69.5736,69.5795,69.4673,69.4909,6300.0
2011-04-28 10:40:00,117.66,118.0,117.66,117.99,12600.0,69.4909,69.6917,69.4909,69.6858,12600.0
2011-04-28 10:50:00,118.0,118.14,117.92,118.11,16800.0,69.6917,69.7744,69.6445,69.7567,16800.0
2011-04-28 11:00:00,118.1,118.4,118.0,118.36,38800.0,69.7508,69.928,69.6917,69.9043,38800.0
2011-04-28 11:10:00,118.35,118.41,118.22,118.22,16300.0,69.8984,69.9339,69.8217,69.8217,16300.0
2011-04-28 11:20:00,118.22,118.25,118.15,118.18,5100.0,69.8217,69.8394,69.7803,69.798,5100.0
2011-04-28 11:30:00,118.13,118.13,117.95,117.95,12300.0,69.7685,69.7685,69.6622,69.6622,12300.0
2011-04-28 11:40:00,117.96,118.15,117.92,117.97,18300.0,69.6681,69.7803,69.6445,69.674,18300.0
2011-04-28 11:50:00,118.03,118.13,118.03,118.11,10400.0,69.7094,69.7685,69.7094,69.7567,10400.0
2011-04-28 12:00:00,118.13,118.13,118.01,118.04,12400.0,69.7685,69.7685,69.6976,69.7153,12400.0
2011-04-28 12:10:00,118.03,118.21,118.03,118.21,9000.0,69.7094,69.8157,69.7094,69.8157,9000.0
2011-04-28 12:20:00,118.23,118.35,118.17,118.33,6400.0,69.8276,69.8984,69.7921,69.8866,6400.0
2011-04-28 12:30:00,118.33,118.46,118.25,118.46,12100.0,69.8866,69.9634,69.8394,69.9634,12100.0
2011-04-28 12:40:00,118.45,118.45,118.21,118.22,8300.0,69.9575,69.9575,69.8157,69.8217,8300.0
2011-04-28 12:50:00,118.23,118.52,118.22,118.44,20400.0,69.8276,69.9988,69.8217,69.9516,20400.0
2011-04-28 13:00:00,118.45,118.45,118.33,118.33,5600.0,69.9575,69.9575,69.8866,69.8866,5600.0
2011-04-28 13:10:00,118.35,118.37,118.26,118.32,3300.0,69.8984,69.9102,69.8453,69.8807,3300.0
2011-04-28 13:20:00,118.3,118.37,118.26,118.37,5400.0,69.8689,69.9102,69.8453,69.9102,5400.0
2011-04-28 13:30:00,118.4,118.4,118.18,118.26,8000.0,69.928,69.928,69.798,69.8453,8000.0
2011-04-28 13:40:00,118.31,118.43,118.31,118.42,4700.0,69.8748,69.9457,69.8748,69.9398,4700.0
2011-04-28 13:50:00,118.42,118.59,118.37,118.54,8800.0,69.9398,70.0402,69.9102,70.0106,8800.0
2011-04-28 14:00:00,118.52,118.52,118.43,118.47,5200.0,69.9988,69.9988,69.9457,69.9693,5200.0
2011-04-28 14:10:00,118.47,118.6,118.44,118.55,4800.0,69.9693,70.0461,69.9516,70.0166,4800.0
2011-04-28 14:20:00,118.54,118.55,118.48,118.51,6000.0,70.0106,70.0166,69.9752,69.9929,6000.0
2011-04-28 14:30:00,118.5,118.53,118.41,118.5,9400.0,69.987,70.0047,69.9339,69.987,9400.0
2011-04-28 14:40:00,118.49,118.49,118.3,118.3,7000.0,69.9811,69.9811,69.8689,69.8689,7000.0
2011-04-28 14:50:00,118.31,118.5,118.31,118.49,5100.0,69.8748,69.987,69.8748,69.9811,5100.0
2011-04-28 15:00:00,118.47,118.48,118.4,118.42,5900.0,69.9693,69.9752,69.928,69.9398,5900.0
2011-04-28 15:10:00,118.4,118.5,118.33,118.34,13800.0,69.928,69.987,69.8866,69.8925,13800.0
2011-04-28 15:20:00,118.33,118.4,118.2,118.35,20600.0,69.8866,69.928,69.8098,69.8984,20600.0
2011-04-28 15:30:00,118.37,118.62,118.36,118.62,29700.0,69.9102,70.0579,69.9043,70.0579,29700.0
2011-04-28 15:40:00,118.61,118.88,118.61,118.82,55200.0,70.052,70.2115,70.052,70.176,55200.0
2011-04-28 15:50:00,118.81,118.85,118.62,118.68,98300.0,70.1701,70.1937,70.0579,70.0933,98300.0
2011-04-29 09:30:00,118.52,118.63,117.85,117.9,16900.0,69.9988,70.0638,69.6031,69.6327,16900.0
2011-04-29 09:40:00,117.8,117.93,117.15,117.17,16700.0,69.5736,69.6504,69.1897,69.2015,16700.0
2011-04-29 09:50:00,117.13,117.13,116.73,116.75,13700.0,69.1779,69.1779,68.9416,68.9535,13700.0
2011-04-29 10:00:00,116.77,116.83,116.65,116.65,15500.0,68.9653,69.0007,68.8944,68.8944,15500.0
2011-04-29 10:10:00,116.64,116.79,116.52,116.56,17300.0,68.8885,68.9771,68.8176,68.8412,17300.0
2011-04-29 10:20:00,116.52,116.52,116.14,116.17,20100.0,68.8176,68.8176,68.5932,68.6109,20100.0
2011-04-29 10:30:00,116.14,116.52,116.14,116.47,26500.0,68.5932,68.8176,68.5932,68.7881,26500.0
2011-04-29 10:40:00,116.47,116.51,116.27,116.51,12400.0,68.7881,68.8117,68.67,68.8117,12400.0
2011-04-29 10:50:00,116.48,116.81,116.48,116.71,12600.0,68.794,68.9889,68.794,68.9298,12600.0
2011-04-29 11:00:00,116.74,116.76,116.67,116.68,7300.0,68.9476,68.9594,68.9062,68.9121,7300.0
2011-04-29 11:10:00,116.66,116.68,116.51,116.52,20100.0,68.9003,68.9121,68.8117,68.8176,20100.0
2011-04-29 11:20:00,116.55,116.69,116.51,116.68,42500.0,68.8353,68.918,68.8117,68.9121,42500.0
2011-04-29 11:30:00,116.69,117.28,116.67,117.25,11400.0,68.918,69.2665,68.9062,69.2488,11400.0
2011-04-29 11:40:00,117.26,117.66,117.26,117.54,11300.0,69.2547,69.4909,69.2547,69.42,11300.0
2011-04-29 11:50:00,117.51,117.51,117.3,117.39,15200.0,69.4023,69.4023,69.2783,69.3314,15200.0
2011-04-29 12:00:00,117.39,117.64,117.36,117.63,16600.0,69.3314,69.4791,69.3137,69.4732,16600.0
2011-04-29 12:10:00,117.66,117.81,117.62,117.76,6400.0,69.4909,69.5795,69.4673,69.55,6400.0
2011-04-29 12:20:00,117.78,117.78,117.5,117.63,7500.0,69.5618,69.5618,69.3964,69.4732,7500.0
2011-04-29 12:30:00,117.64,117.69,117.51,117.53,6600.0,69.4791,69.5086,69.4023,69.4141,6600.0
2011-04-29 12:40:00,117.52,117.53,117.44,117.44,5800.0,69.4082,69.4141,69.361,69.361,5800.0
2011-04-29 12:50:00,117.48,117.59,117.48,117.57,6500.0,69.3846,69.4496,69.3846,69.4378,6500.0
2011-04-29 13:00:00,117.56,117.58,117.43,117.47,6700.0,69.4319,69.4437,69.3551,69.3787,6700.0
2011-04-29 13:10:00,117.45,117.45,117.37,117.4,5200.0,69.3669,69.3669,69.3196,69.3374,5200.0
2011-04-29 13:20:00,117.42,117.5,117.36,117.36,5900.0,69.3492,69.3964,69.3137,69.3137,5900.0
2011-04-29 13:30:00,117.35,117.43,117.27,117.31,9300.0,69.3078,69.3551,69.2606,69.2842,9300.0
2011-04-29 13:40:00,117.28,117.41,117.26,117.41,16800.0,69.2665,69.3433,69.2547,69.3433,16800.0
2011-04-29 13:50:00,117.42,117.5,117.35,117.47,11900.0,69.3492,69.3964,69.3078,69.3787,11900.0
2011-04-29 14:00:00,117.47,117.47,117.35,117.36,6200.0,69.3787,69.3787,69.3078,69.3137,6200.0
2011-04-29 14:10:00,117.36,117.41,117.3,117.41,8200.0,69.3137,69.3433,69.2783,69.3433,8200.0
2011-04-29 14:20:00,117.41,117.42,117.34,117.35,4500.0,69.3433,69.3492,69.3019,69.3078,4500.0
2011-04-29 14:30:00,117.34,117.49,117.32,117.39,20300.0,69.3019,69.3905,69.2901,69.3314,20300.0
2011-04-29 14:40:00,117.4,117.41,117.28,117.28,15600.0,69.3374,69.3433,69.2665,69.2665,15600.0
2011-04-29 14:50:00,117.25,117.34,117.18,117.18,13000.0,69.2488,69.3019,69.2074,69.2074,13000.0
2011-04-29 15:00:00,117.18,117.36,117.16,117.34,5900.0,69.2074,69.3137,69.1956,69.3019,5900.0
2011-04-29 15:10:00,117.34,117.35,117.09,117.09,5700.0,69.3019,69.3078,69.1543,69.1543,5700.0
2011-04-29 15:20:00,117.09,117.12,116.89,116.92,6000.0,69.1543,69.172,69.0361,69.0539,6000.0
2011-04-29 15:30:00,116.93,117.14,116.92,117.07,11800.0,69.0598,69.1838,69.0539,69.1425,11800.0
2011-04-29 15:40:00,117.07,117.39,117.03,117.37,29300.0,69.1425,69.3314,69.1188,69.3196,29300.0
2011-04-29 15:50:00,117.38,117.53,117.24,117.28,86500.0,69.3255,69.4141,69.2429,69.2665,86500.0
2011-05-02 09:30:00,117.7,118.17,117.38,117.56,30700.0,69.5145,69.7921,69.3255,69.4319,30700.0
2011-05-02 09:40:00,117.56,117.69,117.26,117.33,28900.0,69.4319,69.5086,69.2547,69.296,28900.0
2011-05-02 09:50:00,117.39,117.53,117.23,117.28,13600.0,69.3314,69.4141,69.237,69.2665,13600.0
2011-05-02 10:00:00,117.34,117.41,117.21,117.21,7000.0,69.3019,69.3433,69.2251,69.2251,7000.0
2011-05-02 10:10:00,117.21,117.21,116.88,116.92,8900.0,69.2251,69.2251,69.0302,69.0539,8900.0
2011-05-02 10:20:00,116.85,117.08,116.84,116.95,5800.0,69.0125,69.1484,69.0066,69.0716,5800.0
2011-05-02 10:30:00,116.98,116.98,116.74,116.79,7400.0,69.0893,69.0893,68.9476,68.9771,7400.0
2011-05-02 10:40:00,116.77,116.79,116.61,116.76,12800.0,68.9653,68.9771,68.8708,68.9594,12800.0
2011-05-02 10:50:00,116.73,116.73,116.64,116.68,4800.0,68.9416,68.9416,68.8885,68.9121,4800.0
2011-05-02 11:00:00,116.68,116.7,116.59,116.7,8400.0,68.9121,68.9239,68.859,68.9239,8400.0
2011-05-02 11:10:00,116.71,116.86,116.67,116.68,8900.0,68.9298,69.0184,68.9062,68.9121,8900.0
2011-05-02 11:20:00,116.68,116.7,116.51,116.51,28200.0,68.9121,68.9239,68.8117,68.8117,28200.0
2011-05-02 11:30:00,116.51,116.61,116.41,116.61,13200.0,68.8117,68.8708,68.7527,68.8708,13200.0
2011-05-02 11:40:00,116.61,116.62,116.43,116.43,9200.0,68.8708,68.8767,68.7645,68.7645,9200.0
2011-05-02 11:50:00,116.43,116.6,116.43,116.58,7300.0,68.7645,68.8649,68.7645,68.8531,7300.0
2011-05-02 12:00:00,116.56,116.58,116.48,116.49,5700.0,68.8412,68.8531,68.794,68.7999,5700.0
2011-05-02 12:10:00,116.5,116.61,116.46,116.46,3700.0,68.8058,68.8708,68.7822,68.7822,3700.0
2011-05-02 12:20:00,116.46,116.47,116.15,116.16,20300.0,68.7822,68.7881,68.5991,68.605,20300.0
2011-05-02 12:30:00,116.17,116.17,116.12,116.16,8200.0,68.6109,68.6109,68.5814,68.605,8200.0
2011-05-02 12:40:00,116.15,116.44,116.12,116.42,17800.0,68.5991,68.7704,68.5814,68.7586,17800.0
2011-05-02 12:50:00,116.43,116.53,116.42,116.53,7000.0,68.7645,68.8235,68.7586,68.8235,7000.0
2011-05-02 13:00:00,116.54,116.79,116.54,116.78,9200.0,68.8294,68.9771,68.8294,68.9712,9200.0
2011-05-02 13:10:00,116.79,116.91,116.78,116.9,7600.0,68.9771,69.048,68.9712,69.0421,7600.0
2011-05-02 13:20:00,116.89,116.89,116.82,116.82,12300.0,69.0361,69.0361,68.9948,68.9948,12300.0
2011-05-02 13:30:00,116.82,116.89,116.82,116.88,8300.0,68.9948,69.0361,68.9948,69.0302,8300.0
2011-05-02 13:40:00,116.87,116.89,116.85,116.89,3800.0,69.0243,69.0361,69.0125,69.0361,3800.0
2011-05-02 13:50:00,116.87,116.97,116.83,116.95,11000.0,69.0243,69.0834,69.0007,69.0716,11000.0
2011-05-02 14:00:00,116.91,116.96,116.78,116.83,10700.0,69.048,69.0775,68.9712,69.0007,10700.0
2011-05-02 14:10:00,116.81,116.98,116.81,116.97,8300.0,68.9889,69.0893,68.9889,69.0834,8300.0
2011-05-02 14:20:00,116.95,116.98,116.73,116.73,7500.0,69.0716,69.0893,68.9416,68.9416,7500.0
2011-05-02 14:30:00,116.74,116.85,116.74,116.8,7800.0,68.9476,69.0125,68.9476,68.983,7800.0
2011-05-02 14:40:00,116.79,116.9,116.73,116.79,5600.0,68.9771,69.0421,68.9416,68.9771,5600.0
2011-05-02 14:50:00,116.77,116.78,116.61,116.7,11900.0,68.9653,68.9712,68.8708,68.9239,11900.0
2011-05-02 15:00:00,116.7,116.85,116.7,116.8,19800.0,68.9239,69.0125,68.9239,68.983,19800.0
2011-05-02 15:10:00,116.82,116.82,116.62,116.65,7500.0,68.9948,68.9948,68.8767,68.8944,7500.0
2011-05-02 15:20:00,116.65,116.83,116.56,116.61,16000.0,68.8944,69.0007,68.8412,68.8708,16000.0
2011-05-02 15:30:00,116.62,116.7,116.5,116.69,15300.0,68.8767,68.9239,68.8058,68.918,15300.0
2011-05-02 15:40:00,116.68,116.87,116.55,116.87,42100.0,68.9121,69.0243,68.8353,69.0243,42100.0
2011-05-02 15:50:00,116.87,116.9,116.77,116.83,57400.0,69.0243,69.0421,68.9653,69.0007,57400.0
2011-05-03 09:30:00,116.78,117.12,116.73,116.8,10000.0,68.9712,69.172,68.9416,68.983,10000.0
2011-05-03 09:40:00,116.8,116.85,116.7,116.85,9900.0,68.983,69.0125,68.9239,69.0125,9900.0
2011-05-03 09:50:00,116.82,117.5,116.82,117.43,10600.0,68.9948,69.3964,68.9948,69.3551,10600.0
2011-05-03 10:00:00,117.49,117.59,117.35,117.39,5200.0,69.3905,69.4496,69.3078,69.3314,5200.0
2011-05-03 10:10:00,117.38,117.44,117.2,117.32,4000.0,69.3255,69.361,69.2192,69.2901,4000.0
2011-05-03 10:20:00,117.36,117.39,117.11,117.35,3800.0,69.3137,69.3314,69.1661,69.3078,3800.0
2011-05-03 10:30:00,117.29,117.29,116.72,116.88,9300.0,69.2724,69.2724,68.9357,69.0302,9300.0
2011-05-03 10:40:00,116.9,117.25,116.89,117.22,20700.0,69.0421,69.2488,69.0361,69.231,20700.0
2011-05-03 10:50:00,117.25,117.38,117.24,117.3,7900.0,69.2488,69.3255,69.2429,69.2783,7900.0
2011-05-03 11:00:00,117.29,117.35,117.08,117.08,5900.0,69.2724,69.3078,69.1484,69.1484,5900.0
2011-05-03 11:10:00,117.08,117.33,117.03,117.24,9500.0,69.1484,69.296,69.1188,69.2429,9500.0
2011-05-03 11:20:00,117.26,117.42,117.18,117.21,18700.0,69.2547,69.3492,69.2074,69.2251,18700.0
2011-05-03 11:30:00,117.19,117.29,117.13,117.23,18600.0,69.2133,69.2724,69.1779,69.237,18600.0
2011-05-03 11:40:00,117.27,117.43,117.22,117.32,12900.0,69.2606,69.3551,69.231,69.2901,12900.0
2011-05-03 11:50:00,117.28,117.37,117.2,117.37,9700.0,69.2665,69.3196,69.2192,69.3196,9700.0
2011-05-03 12:00:00,117.36,117.43,117.29,117.4,22500.0,69.3137,69.3551,69.2724,69.3374,22500.0
2011-05-03 12:10:00,117.4,117.42,117.21,117.26,5600.0,69.3374,69.3492,69.2251,69.2547,5600.0
2011-05-03 12:20:00,117.28,117.28,116.97,116.97,7200.0,69.2665,69.2665,69.0834,69.0834,7200.0
2011-05-03 12:30:00,116.96,117.0,116.57,116.58,11700.0,69.0775,69.1011,68.8472,68.8531,11700.0
2011-05-03 12:40:00,116.59,116.8,116.56,116.78,8100.0,68.859,68.983,68.8412,68.9712,8100.0
2011-05-03 12:50:00,116.77,116.9,116.59,116.62,13400.0,68.9653,69.0421,68.859,68.8767,13400.0
2011-05-03 13:00:00,116.64,116.64,116.39,116.56,5700.0,68.8885,68.8885,68.7408,68.8412,5700.0
2011-05-03 13:10:00,116.5,116.5,116.37,116.47,9700.0,68.8058,68.8058,68.729,68.7881,9700.0
2011-05-03 13:20:00,116.42,116.42,115.77,115.83,18700.0,68.7586,68.7586,68.3747,68.4101,18700.0
2011-05-03 13:30:00,115.79,115.89,115.78,115.79,12800.0,68.3865,68.4455,68.3806,68.3865,12800.0
2011-05-03 13:40:00,115.79,115.82,115.53,115.64,9700.0,68.3865,68.4042,68.2329,68.2979,9700.0
2011-05-03 13:50:00,115.62,115.76,115.54,115.75,6700.0,68.2861,68.3688,68.2388,68.3629,6700.0
2011-05-03 14:00:00,115.75,115.87,115.63,115.63,8100.0,68.3629,68.4337,68.292,68.292,8100.0
2011-05-03 14:10:00,115.6,115.6,115.47,115.53,16100.0,68.2743,68.2743,68.1975,68.2329,16100.0
2011-05-03 14:20:00,115.52,115.78,115.37,115.78,11800.0,68.227,68.3806,68.1384,68.3806,11800.0
2011-05-03 14:30:00,115.81,115.9,115.65,115.65,10400.0,68.3983,68.4514,68.3038,68.3038,10400.0
2011-05-03 14:40:00,115.65,115.88,115.65,115.87,9600.0,68.3038,68.4396,68.3038,68.4337,9600.0
2011-05-03 14:50:00,115.83,115.9,115.68,115.77,13800.0,68.4101,68.4514,68.3215,68.3747,13800.0
2011-05-03 15:00:00,115.78,115.78,115.63,115.67,9100.0,68.3806,68.3806,68.292,68.3156,9100.0
2011-05-03 15:10:00,115.66,115.67,115.54,115.57,12900.0,68.3097,68.3156,68.2388,68.2565,12900.0
2011-05-03 15:20:00,115.58,115.78,115.58,115.68,25100.0,68.2624,68.3806,68.2624,68.3215,25100.0
2011-05-03 15:30:00,115.67,115.86,115.66,115.82,22100.0,68.3156,68.4278,68.3097,68.4042,22100.0
2011-05-03 15:40:00,115.86,116.3,115.81,116.1,40700.0,68.4278,68.6877,68.3983,68.5696,40700.0
2011-05-03 15:50:00,116.12,116.41,116.06,116.29,92000.0,68.5814,68.7527,68.5459,68.6818,92000.0
2011-05-04 09:30:00,115.92,116.18,115.47,115.96,38500.0,68.4633,68.6168,68.1975,68.4869,38500.0
2011-05-04 09:40:00,116.03,116.47,115.93,116.43,23300.0,68.5282,68.7881,68.4692,68.7645,23300.0
2011-05-04 09:50:00,116.41,116.43,116.0,116.08,24600.0,68.7527,68.7645,68.5105,68.5578,24600.0
2011-05-04 10:00:00,116.08,116.62,115.74,116.31,37600.0,68.5578,68.8767,68.3569,68.6936,37600.0
2011-05-04 10:10:00,116.32,116.47,116.17,116.35,16700.0,68.6995,68.7881,68.6109,68.7172,16700.0
2011-05-04 10:20:00,116.34,116.6,116.31,116.57,18300.0,68.7113,68.8649,68.6936,68.8472,18300.0
2011-05-04 10:30:00,116.54,116.59,116.02,116.05,28900.0,68.8294,68.859,68.5223,68.54,28900.0
2011-05-04 10:40:00,116.1,116.15,116.0,116.05,46300.0,68.5696,68.5991,68.5105,68.54,46300.0
2011-05-04 10:50:00,116.03,116.38,115.98,116.32,14200.0,68.5282,68.7349,68.4987,68.6995,14200.0
2011-05-04 11:00:00,116.36,116.43,116.2,116.24,15900.0,68.7231,68.7645,68.6286,68.6523,15900.0
2011-05-04 11:10:00,116.3,116.31,115.74,115.78,7800.0,68.6877,68.6936,68.3569,68.3806,7800.0
2011-05-04 11:20:00,115.8,116.13,115.78,116.08,13300.0,68.3924,68.5873,68.3806,68.5578,13300.0
2011-05-04 11:30:00,116.09,116.23,116.03,116.22,8700.0,68.5637,68.6463,68.5282,68.6404,8700.0
2011-05-04 11:40:00,116.22,116.34,116.08,116.17,7400.0,68.6404,68.7113,68.5578,68.6109,7400.0
2011-05-04 11:50:00,116.14,116.24,116.03,116.12,6800.0,68.5932,68.6523,68.5282,68.5814,6800.0
2011-05-04 12:00:00,116.16,116.28,116.08,116.13,10700.0,68.605,68.6759,68.5578,68.5873,10700.0
2011-05-04 12:10:00,116.11,116.12,115.97,116.0,3900.0,68.5755,68.5814,68.4928,68.5105,3900.0
2011-05-04 12:20:00,115.99,115.99,115.59,115.65,15800.0,68.5046,68.5046,68.2684,68.3038,15800.0
2011-05-04 12:30:00,115.64,115.95,115.64,115.95,8300.0,68.2979,68.481,68.2979,68.481,8300.0
2011-05-04 12:40:00,115.95,116.01,115.83,115.98,7600.0,68.481,68.5164,68.4101,68.4987,7600.0
2011-05-04 12:50:00,116.0,116.11,115.87,116.08,8000.0,68.5105,68.5755,68.4337,68.5578,8000.0
2011-05-04 13:00:00,116.05,116.25,116.01,116.12,5900.0,68.54,68.6582,68.5164,68.5814,5900.0
2011-05-04 13:10:00,116.12,116.31,116.12,116.31,6700.0,68.5814,68.6936,68.5814,68.6936,6700.0
2011-05-04 13:20:00,116.32,116.36,116.21,116.28,11000.0,68.6995,68.7231,68.6345,68.6759,11000.0
2011-05-04 13:30:00,116.26,116.52,116.25,116.37,20000.0,68.6641,68.8176,68.6582,68.729,20000.0
2011-05-04 13:40:00,116.38,116.39,116.11,116.15,10900.0,68.7349,68.7408,68.5755,68.5991,10900.0
2011-05-04 13:50:00,116.1,116.32,116.1,116.18,17500.0,68.5696,68.6995,68.5696,68.6168,17500.0
2011-05-04 14:00:00,116.17,116.17,115.97,116.08,6900.0,68.6109,68.6109,68.4928,68.5578,6900.0
2011-05-04 14:10:00,116.09,116.26,116.02,116.26,8100.0,68.5637,68.6641,68.5223,68.6641,8100.0
2011-05-04 14:20:00,116.28,116.35,116.17,116.17,16900.0,68.6759,68.7172,68.6109,68.6109,16900.0
2011-05-04 14:30:00,116.18,116.45,116.18,116.43,14900.0,68.6168,68.7763,68.6168,68.7645,14900.0
2011-05-04 14:40:00,116.44,116.51,116.2,116.23,6800.0,68.7704,68.8117,68.6286,68.6463,6800.0
2011-05-04 14:50:00,116.27,116.3,116.13,116.14,28200.0,68.67,68.6877,68.5873,68.5932,28200.0
2011-05-04 15:00:00,116.14,116.26,116.02,116.11,24200.0,68.5932,68.6641,68.5223,68.5755,24200.0
2011-05-04 15:10:00,116.1,116.27,116.04,116.12,12500.0,68.5696,68.67,68.5341,68.5814,12500.0
2011-05-04 15:20:00,116.14,116.43,116.12,116.39,12700.0,68.5932,68.7645,68.5814,68.7408,12700.0
2011-05-04 15:30:00,116.38,116.48,116.22,116.43,16600.0,68.7349,68.794,68.6404,68.7645,16600.0
2011-05-04 15:40:00,116.44,116.63,116.34,116.36,21700.0,68.7704,68.8826,68.7113,68.7231,21700.0
2011-05-04 15:50:00,116.36,116.38,116.15,116.28,40100.0,68.7231,68.7349,68.5991,68.6759,40100.0
2011-05-05 09:30:00,116.04,116.04,115.52,115.93,12700.0,68.5341,68.5341,68.227,68.4692,12700.0
2011-05-05 09:40:00,116.01,116.2,115.9,116.16,4600.0,68.5164,68.6286,68.4514,68.605,4600.0
2011-05-05 09:50:00,116.1,116.1,115.6,115.75,8500.0,68.5696,68.5696,68.2743,68.3629,8500.0
2011-05-05 10:00:00,115.78,115.93,115.63,115.63,12100.0,68.3806,68.4692,68.292,68.292,12100.0
2011-05-05 10:10:00,115.63,115.74,115.21,115.24,10900.0,68.292,68.3569,68.0439,68.0616,10900.0
2011-05-05 10:20:00,115.29,115.82,115.29,115.62,9500.0,68.0912,68.4042,68.0912,68.2861,9500.0
2011-05-05 10:30:00,115.52,115.99,115.43,115.99,28800.0,68.227,68.5046,68.1739,68.5046,28800.0
2011-05-05 10:40:00,115.99,116.19,115.84,116.19,27100.0,68.5046,68.6227,68.416,68.6227,27100.0
2011-05-05 10:50:00,116.14,116.21,116.01,116.16,8500.0,68.5932,68.6345,68.5164,68.605,8500.0
2011-05-05 11:00:00,116.13,116.27,115.95,115.95,14300.0,68.5873,68.67,68.481,68.481,14300.0
2011-05-05 11:10:00,116.1,116.1,115.75,115.96,6800.0,68.5696,68.5696,68.3629,68.4869,6800.0
2011-05-05 11:20:00,115.93,116.47,115.85,116.47,14400.0,68.4692,68.7881,68.4219,68.7881,14400.0
2011-05-05 11:30:00,116.48,116.69,116.35,116.61,10300.0,68.794,68.918,68.7172,68.8708,10300.0
2011-05-05 11:40:00,116.64,116.84,116.6,116.84,9800.0,68.8885,69.0066,68.8649,69.0066,9800.0
2011-05-05 11:50:00,116.79,116.79,116.63,116.68,6200.0,68.9771,68.9771,68.8826,68.9121,6200.0
2011-05-05 12:00:00,116.67,116.91,116.67,116.79,11300.0,68.9062,69.048,68.9062,68.9771,11300.0
2011-05-05 12:10:00,116.77,116.88,116.77,116.78,4000.0,68.9653,69.0302,68.9653,68.9712,4000.0
2011-05-05 12:20:00,116.77,116.94,116.74,116.89,4600.0,68.9653,69.0657,68.9476,69.0361,4600.0
2011-05-05 12:30:00,116.84,116.84,116.55,116.57,4100.0,69.0066,69.0066,68.8353,68.8472,4100.0
2011-05-05 12:40:00,116.57,116.72,116.55,116.56,5900.0,68.8472,68.9357,68.8353,68.8412,5900.0
2011-05-05 12:50:00,116.53,116.53,116.39,116.5,3500.0,68.8235,68.8235,68.7408,68.8058,3500.0
2011-05-05 13:00:00,116.48,116.71,116.44,116.66,5100.0,68.794,68.9298,68.7704,68.9003,5100.0
2011-05-05 13:10:00,116.67,116.82,116.64,116.74,3500.0,68.9062,68.9948,68.8885,68.9476,3500.0
2011-05-05 13:20:00,116.66,116.76,116.65,116.76,5700.0,68.9003,68.9594,68.8944,68.9594,5700.0
2011-05-05 13:30:00,116.77,116.8,116.57,116.62,7300.0,68.9653,68.983,68.8472,68.8767,7300.0
2011-05-05 13:40:00,116.62,116.64,116.52,116.59,6600.0,68.8767,68.8885,68.8176,68.859,6600.0
2011-05-05 13:50:00,116.63,116.8,116.51,116.8,7500.0,68.8826,68.983,68.8117,68.983,7500.0
2011-05-05 14:00:00,116.77,116.82,116.61,116.71,7300.0,68.9653,68.9948,68.8708,68.9298,7300.0
2011-05-05 14:10:00,116.7,117.09,116.59,117.03,16400.0,68.9239,69.1543,68.859,69.1188,16400.0
2011-05-05 14:20:00,117.09,117.45,117.09,117.3,12200.0,69.1543,69.3669,69.1543,69.2783,12200.0
2011-05-05 14:30:00,117.33,117.5,117.24,117.41,13700.0,69.296,69.3964,69.2429,69.3433,13700.0
2011-05-05 14:40:00,117.41,117.41,117.13,117.21,10400.0,69.3433,69.3433,69.1779,69.2251,10400.0
2011-05-05 14:50:00,117.22,117.24,117.0,117.07,16100.0,69.231,69.2429,69.1011,69.1425,16100.0
2011-05-05 15:00:00,117.07,117.07,116.55,116.56,14300.0,69.1425,69.1425,68.8353,68.8412,14300.0
2011-05-05 15:10:00,116.53,116.53,116.02,116.25,41100.0,68.8235,68.8235,68.5223,68.6582,41100.0
2011-05-05 15:20:00,116.26,116.26,115.7,115.73,32200.0,68.6641,68.6641,68.3333,68.351,32200.0
2011-05-05 15:30:00,115.72,115.93,115.7,115.77,49500.0,68.3451,68.4692,68.3333,68.3747,49500.0
2011-05-05 15:40:00,115.74,116.05,115.59,115.9,78900.0,68.3569,68.54,68.2684,68.4514,78900.0
2011-05-05 15:50:00,115.87,116.05,115.61,115.93,83800.0,68.4337,68.54,68.2802,68.4692,83800.0
2011-05-06 09:30:00,116.0,116.54,115.42,116.37,55500.0,68.5105,68.8294,68.168,68.729,55500.0
2011-05-06 09:40:00,116.4,117.22,116.27,116.73,46000.0,68.7467,69.231,68.67,68.9416,46000.0
2011-05-06 09:50:00,116.81,116.85,116.49,116.74,18500.0,68.9889,69.0125,68.7999,68.9476,18500.0
2011-05-06 10:00:00,116.79,117.43,116.71,116.98,32600.0,68.9771,69.3551,68.9298,69.0893,32600.0
2011-05-06 10:10:00,116.93,117.77,116.86,117.62,55200.0,69.0598,69.5559,69.0184,69.4673,55200.0
2011-05-06 10:20:00,117.5,117.6,117.15,117.15,17500.0,69.3964,69.4555,69.1897,69.1897,17500.0
2011-05-06 10:30:00,117.09,117.41,116.91,117.36,32200.0,69.1543,69.3433,69.048,69.3137,32200.0
2011-05-06 10:40:00,117.36,117.54,117.06,117.35,26000.0,69.3137,69.42,69.1365,69.3078,26000.0
2011-05-06 10:50:00,117.41,117.49,117.38,117.43,5400.0,69.3433,69.3905,69.3255,69.3551,5400.0
2011-05-06 11:00:00,117.48,117.59,117.39,117.5,11000.0,69.3846,69.4496,69.3314,69.3964,11000.0
2011-05-06 11:10:00,117.49,117.81,117.44,117.68,10500.0,69.3905,69.5795,69.361,69.5027,10500.0
2011-05-06 11:20:00,117.81,117.96,117.64,117.81,16900.0,69.5795,69.6681,69.4791,69.5795,16900.0
2011-05-06 11:30:00,117.78,118.0,117.7,117.7,8300.0,69.5618,69.6917,69.5145,69.5145,8300.0
2011-05-06 11:40:00,117.7,117.83,117.55,117.7,8000.0,69.5145,69.5913,69.4259,69.5145,8000.0
2011-05-06 11:50:00,117.64,117.7,117.4,117.41,7900.0,69.4791,69.5145,69.3374,69.3433,7900.0
2011-05-06 12:00:00,117.48,117.66,117.15,117.16,9300.0,69.3846,69.4909,69.1897,69.1956,9300.0
2011-05-06 12:10:00,117.15,117.25,117.0,117.05,12200.0,69.1897,69.2488,69.1011,69.1306,12200.0
2011-05-06 12:20:00,117.05,117.11,116.84,116.85,9700.0,69.1306,69.1661,69.0066,69.0125,9700.0
2011-05-06 12:30:00,116.83,116.93,116.55,116.55,10800.0,69.0007,69.0598,68.8353,68.8353,10800.0
2011-05-06 12:40:00,116.53,116.56,116.26,116.32,14600.0,68.8235,68.8412,68.6641,68.6995,14600.0
2011-05-06 12:50:00,116.37,116.41,116.29,116.38,3800.0,68.729,68.7527,68.6818,68.7349,3800.0
2011-05-06 13:00:00,116.38,116.8,116.38,116.5,7300.0,68.7349,68.983,68.7349,68.8058,7300.0
2011-05-06 13:10:00,116.52,116.54,116.17,116.4,13500.0,68.8176,68.8294,68.6109,68.7467,13500.0
2011-05-06 13:20:00,116.35,116.54,116.21,116.54,6100.0,68.7172,68.8294,68.6345,68.8294,6100.0
2011-05-06 13:30:00,116.45,116.59,116.3,116.3,4900.0,68.7763,68.859,68.6877,68.6877,4900.0
2011-05-06 13:40:00,116.33,116.38,116.17,116.27,6000.0,68.7054,68.7349,68.6109,68.67,6000.0
2011-05-06 13:50:00,116.26,116.37,116.24,116.28,7200.0,68.6641,68.729,68.6523,68.6759,7200.0
2011-05-06 14:00:00,116.29,116.39,116.2,116.33,8800.0,68.6818,68.7408,68.6286,68.7054,8800.0
2011-05-06 14:10:00,116.36,116.49,115.99,116.14,11700.0,68.7231,68.7999,68.5046,68.5932,11700.0
2011-05-06 14:20:00,116.1,116.14,115.76,115.8,10300.0,68.5696,68.5932,68.3688,68.3924,10300.0
2011-05-06 14:30:00,115.79,115.89,115.61,115.88,17300.0,68.3865,68.4455,68.2802,68.4396,17300.0
2011-05-06 14:40:00,115.9,116.06,115.84,116.06,15500.0,68.4514,68.5459,68.416,68.5459,15500.0
2011-05-06 14:50:00,116.01,116.29,115.99,116.26,11400.0,68.5164,68.6818,68.5046,68.6641,11400.0
2011-05-06 15:00:00,116.23,116.33,116.1,116.33,11800.0,68.6463,68.7054,68.5696,68.7054,11800.0
2011-05-06 15:10:00,116.26,116.32,116.17,116.2,19100.0,68.6641,68.6995,68.6109,68.6286,19100.0
2011-05-06 15:20:00,116.2,116.31,116.1,116.18,19600.0,68.6286,68.6936,68.5696,68.6168,19600.0
2011-05-06 15:30:00,116.2,116.4,116.15,116.31,17400.0,68.6286,68.7467,68.5991,68.6936,17400.0
2011-05-06 15:40:00,116.31,116.55,116.19,116.27,28400.0,68.6936,68.8353,68.6227,68.67,28400.0
2011-05-06 15:50:00,116.31,116.33,116.01,116.05,80900.0,68.6936,68.7054,68.5164,68.54,80900.0
2011-05-09 09:30:00,116.49,117.0,115.99,116.68,26100.0,68.7999,69.1011,68.5046,68.9121,26100.0
2011-05-09 09:40:00,116.62,116.62,116.17,116.44,31100.0,68.8767,68.8767,68.6109,68.7704,31100.0
2011-05-09 09:50:00,116.37,116.39,115.79,115.84,13100.0,68.729,68.7408,68.3865,68.416,13100.0
2011-05-09 10:00:00,115.85,116.27,115.84,116.23,20000.0,68.4219,68.67,68.416,68.6463,20000.0
2011-05-09 10:10:00,116.29,116.63,116.29,116.4,19500.0,68.6818,68.8826,68.6818,68.7467,19500.0
2011-05-09 10:20:00,116.37,116.76,116.33,116.44,18900.0,68.729,68.9594,68.7054,68.7704,18900.0
2011-05-09 10:30:00,116.45,116.51,116.27,116.29,9100.0,68.7763,68.8117,68.67,68.6818,9100.0
2011-05-09 10:40:00,116.24,116.57,116.24,116.38,9500.0,68.6523,68.8472,68.6523,68.7349,9500.0
2011-05-09 10:50:00,116.38,116.93,116.31,116.93,8800.0,68.7349,69.0598,68.6936,69.0598,8800.0
2011-05-09 11:00:00,116.98,116.98,116.7,116.79,7800.0,69.0893,69.0893,68.9239,68.9771,7800.0
2011-05-09 11:10:00,116.73,116.79,116.64,116.79,5900.0,68.9416,68.9771,68.8885,68.9771,5900.0
2011-05-09 11:20:00,116.8,116.81,116.55,116.61,12500.0,68.983,68.9889,68.8353,68.8708,12500.0
2011-05-09 11:30:00,116.6,116.64,116.55,116.64,4500.0,68.8649,68.8885,68.8353,68.8885,4500.0
2011-05-09 11:40:00,116.62,116.62,116.46,116.46,9000.0,68.8767,68.8767,68.7822,68.7822,9000.0
2011-05-09 11:50:00,116.46,116.79,116.45,116.74,9700.0,68.7822,68.9771,68.7763,68.9476,9700.0
2011-05-09 12:00:00,116.75,117.2,116.73,117.16,6100.0,68.9535,69.2192,68.9416,69.1956,6100.0
2011-05-09 12:10:00,117.22,117.41,117.16,117.38,15600.0,69.231,69.3433,69.1956,69.3255,15600.0
2011-05-09 12:20:00,117.4,117.46,117.35,117.35,4600.0,69.3374,69.3728,69.3078,69.3078,4600.0
2011-05-09 12:30:00,117.37,117.61,117.37,117.6,10400.0,69.3196,69.4614,69.3196,69.4555,10400.0
2011-05-09 12:40:00,117.61,117.64,117.55,117.57,13400.0,69.4614,69.4791,69.4259,69.4378,13400.0
2011-05-09 12:50:00,117.57,117.57,117.31,117.34,5700.0,69.4378,69.4378,69.2842,69.3019,5700.0
2011-05-09 13:00:00,117.35,117.45,117.34,117.44,6400.0,69.3078,69.3669,69.3019,69.361,6400.0
2011-05-09 13:10:00,117.41,117.43,117.34,117.39,5300.0,69.3433,69.3551,69.3019,69.3314,5300.0
2011-05-09 13:20:00,117.36,117.45,117.3,117.3,9400.0,69.3137,69.3669,69.2783,69.2783,9400.0
2011-05-09 13:30:00,117.25,117.3,117.17,117.22,6500.0,69.2488,69.2783,69.2015,69.231,6500.0
2011-05-09 13:40:00,117.2,117.59,117.2,117.59,13900.0,69.2192,69.4496,69.2192,69.4496,13900.0
2011-05-09 13:50:00,117.61,117.64,117.52,117.54,8000.0,69.4614,69.4791,69.4082,69.42,8000.0
2011-05-09 14:00:00,117.56,117.6,117.46,117.52,10700.0,69.4319,69.4555,69.3728,69.4082,10700.0
2011-05-09 14:10:00,117.5,117.53,117.34,117.48,13700.0,69.3964,69.4141,69.3019,69.3846,13700.0
2011-05-09 14:20:00,117.48,117.48,117.4,117.46,16300.0,69.3846,69.3846,69.3374,69.3728,16300.0
2011-05-09 14:30:00,117.46,117.79,117.45,117.79,19200.0,69.3728,69.5677,69.3669,69.5677,19200.0
2011-05-09 14:40:00,117.77,117.82,117.55,117.58,14400.0,69.5559,69.5854,69.4259,69.4437,14400.0
2011-05-09 14:50:00,117.59,117.62,117.49,117.59,13800.0,69.4496,69.4673,69.3905,69.4496,13800.0
2011-05-09 15:00:00,117.58,117.83,117.45,117.76,65100.0,69.4437,69.5913,69.3669,69.55,65100.0
2011-05-09 15:10:00,117.77,117.77,117.55,117.69,35200.0,69.5559,69.5559,69.4259,69.5086,35200.0
2011-05-09 15:20:00,117.65,117.73,117.51,117.52,15900.0,69.485,69.5323,69.4023,69.4082,15900.0
2011-05-09 15:30:00,117.54,117.74,117.5,117.7,19800.0,69.42,69.5382,69.3964,69.5145,19800.0
2011-05-09 15:40:00,117.7,117.81,117.58,117.79,25200.0,69.5145,69.5795,69.4437,69.5677,25200.0
2011-05-09 15:50:00,117.79,117.87,117.6,117.68,80600.0,69.5677,69.6149,69.4555,69.5027,80600.0
2011-05-10 09:30:00,117.83,118.49,117.67,118.38,17000.0,69.5913,69.9811,69.4968,69.9162,17000.0
2011-05-10 09:40:00,118.4,118.97,118.32,118.97,14500.0,69.928,70.2646,69.8807,70.2646,14500.0
2011-05-10 09:50:00,118.96,119.05,118.73,118.73,32600.0,70.2587,70.3119,70.1229,70.1229,32600.0
2011-05-10 10:00:00,118.73,119.0,118.61,118.93,10900.0,70.1229,70.2823,70.052,70.241,10900.0
2011-05-10 10:10:00,118.91,119.01,118.85,118.92,21000.0,70.2292,70.2882,70.1937,70.2351,21000.0
2011-05-10 10:20:00,118.92,119.29,118.9,119.25,15100.0,70.2351,70.4536,70.2233,70.43,15100.0
2011-05-10 10:30:00,119.27,119.5,119.27,119.44,13400.0,70.4418,70.5776,70.4418,70.5422,13400.0
2011-05-10 10:40:00,119.42,119.49,119.24,119.45,8000.0,70.5304,70.5717,70.4241,70.5481,8000.0
2011-05-10 10:50:00,119.46,119.54,119.38,119.46,12400.0,70.554,70.6013,70.5068,70.554,12400.0
2011-05-10 11:00:00,119.43,119.55,119.43,119.48,6100.0,70.5363,70.6072,70.5363,70.5658,6100.0
2011-05-10 11:10:00,119.51,119.58,119.45,119.55,7300.0,70.5835,70.6249,70.5481,70.6072,7300.0
2011-05-10 11:20:00,119.55,119.55,119.31,119.46,9700.0,70.6072,70.6072,70.4654,70.554,9700.0
2011-05-10 11:30:00,119.46,119.55,119.37,119.38,6200.0,70.554,70.6072,70.5009,70.5068,6200.0
2011-05-10 11:40:00,119.4,119.58,119.36,119.44,7800.0,70.5186,70.6249,70.4949,70.5422,7800.0
2011-05-10 11:50:00,119.44,119.44,119.15,119.21,14700.0,70.5422,70.5422,70.3709,70.4064,14700.0
2011-05-10 12:00:00,119.22,119.26,119.03,119.05,10800.0,70.4123,70.4359,70.3,70.3119,10800.0
2011-05-10 12:10:00,119.05,119.19,118.95,119.05,17200.0,70.3119,70.3945,70.2528,70.3119,17200.0
2011-05-10 12:20:00,119.09,119.09,118.94,118.98,10300.0,70.3355,70.3355,70.2469,70.2705,10300.0
2011-05-10 12:30:00,118.98,119.01,118.89,119.01,10000.0,70.2705,70.2882,70.2174,70.2882,10000.0
2011-05-10 12:40:00,119.01,119.17,118.99,119.04,9700.0,70.2882,70.3827,70.2764,70.306,9700.0
2011-05-10 12:50:00,118.99,119.1,118.99,119.04,6400.0,70.2764,70.3414,70.2764,70.306,6400.0
2011-05-10 13:00:00,119.04,119.08,118.9,119.07,6100.0,70.306,70.3296,70.2233,70.3237,6100.0
2011-05-10 13:10:00,119.06,119.26,119.05,119.24,8600.0,70.3178,70.4359,70.3119,70.4241,8600.0
2011-05-10 13:20:00,119.23,119.46,119.22,119.41,10200.0,70.4182,70.554,70.4123,70.5245,10200.0
2011-05-10 13:30:00,119.41,119.46,119.28,119.45,10700.0,70.5245,70.554,70.4477,70.5481,10700.0
2011-05-10 13:40:00,119.41,119.52,119.33,119.37,6800.0,70.5245,70.5894,70.4772,70.5009,6800.0
2011-05-10 13:50:00,119.33,119.33,119.11,119.14,9000.0,70.4772,70.4772,70.3473,70.365,9000.0
2011-05-10 14:00:00,119.14,119.31,119.11,119.27,12800.0,70.365,70.4654,70.3473,70.4418,12800.0
2011-05-10 14:10:00,119.27,119.47,119.23,119.45,9600.0,70.4418,70.5599,70.4182,70.5481,9600.0
2011-05-10 14:20:00,119.46,119.52,119.41,119.48,9700.0,70.554,70.5894,70.5245,70.5658,9700.0
2011-05-10 14:30:00,119.45,119.64,119.45,119.62,15700.0,70.5481,70.6603,70.5481,70.6485,15700.0
2011-05-10 14:40:00,119.6,119.74,119.57,119.71,12700.0,70.6367,70.7194,70.619,70.7017,12700.0
2011-05-10 14:50:00,119.68,119.81,119.64,119.8,14700.0,70.6839,70.7607,70.6603,70.7548,14700.0
2011-05-10 15:00:00,119.81,119.86,119.72,119.84,35600.0,70.7607,70.7903,70.7076,70.7784,35600.0
2011-05-10 15:10:00,119.85,119.99,119.84,119.98,21800.0,70.7843,70.867,70.7784,70.8611,21800.0
2011-05-10 15:20:00,119.98,120.0,119.93,119.99,29600.0,70.8611,70.8729,70.8316,70.867,29600.0
2011-05-10 15:30:00,119.98,120.0,119.77,119.77,30700.0,70.8611,70.8729,70.7371,70.7371,30700.0
2011-05-10 15:40:00,119.8,119.99,119.7,119.98,38600.0,70.7548,70.867,70.6958,70.8611,38600.0
2011-05-10 15:50:00,119.97,119.97,119.73,119.9,92200.0,70.8552,70.8552,70.7135,70.8139,92200.0
2011-05-11 09:30:00,119.52,119.56,118.93,119.34,20200.0,70.5894,70.6131,70.241,70.4831,20200.0
2011-05-11 09:40:00,119.35,119.52,119.19,119.37,7800.0,70.489,70.5894,70.3945,70.5009,7800.0
2011-05-11 09:50:00,119.32,119.37,118.76,118.85,8000.0,70.4713,70.5009,70.1406,70.1937,8000.0
2011-05-11 10:00:00,118.76,118.83,118.57,118.72,9900.0,70.1406,70.1819,70.0284,70.117,9900.0
2011-05-11 10:10:00,118.7,119.19,118.66,119.14,6100.0,70.1051,70.3945,70.0815,70.365,6100.0
2011-05-11 10:20:00,119.12,119.26,118.91,119.0,7600.0,70.3532,70.4359,70.2292,70.2823,7600.0
2011-05-11 10:30:00,118.93,118.98,118.8,118.85,14700.0,70.241,70.2705,70.1642,70.1937,14700.0
2011-05-11 10:40:00,118.92,119.05,118.91,119.04,6100.0,70.2351,70.3119,70.2292,70.306,6100.0
2011-05-11 10:50:00,119.04,119.23,119.01,119.18,7800.0,70.306,70.4182,70.2882,70.3886,7800.0
2011-05-11 11:00:00,119.18,119.21,119.1,119.16,17400.0,70.3886,70.4064,70.3414,70.3768,17400.0
2011-05-11 11:10:00,119.16,119.19,119.11,119.17,11000.0,70.3768,70.3945,70.3473,70.3827,11000.0
2011-05-11 11:20:00,119.18,119.24,119.14,119.18,11400.0,70.3886,70.4241,70.365,70.3886,11400.0
2011-05-11 11:30:00,119.22,119.35,119.22,119.25,16200.0,70.4123,70.489,70.4123,70.43,16200.0
2011-05-11 11:40:00,119.25,119.31,119.16,119.19,32100.0,70.43,70.4654,70.3768,70.3945,32100.0
2011-05-11 11:50:00,119.19,119.28,119.11,119.19,28500.0,70.3945,70.4477,70.3473,70.3945,28500.0
2011-05-11 12:00:00,119.2,119.27,118.97,119.03,27100.0,70.4005,70.4418,70.2646,70.3,27100.0
2011-05-11 12:10:00,118.99,119.01,118.5,118.68,23900.0,70.2764,70.2882,69.987,70.0933,23900.0
2011-05-11 12:20:00,118.7,118.97,118.66,118.97,19100.0,70.1051,70.2646,70.0815,70.2646,19100.0
2011-05-11 12:30:00,118.92,119.4,118.87,119.36,17800.0,70.2351,70.5186,70.2055,70.4949,17800.0
2011-05-11 12:40:00,119.35,119.41,118.99,119.1,22900.0,70.489,70.5245,70.2764,70.3414,22900.0
2011-05-11 12:50:00,119.09,119.34,119.0,119.28,23300.0,70.3355,70.4831,70.2823,70.4477,23300.0
2011-05-11 13:00:00,119.28,119.36,119.11,119.17,19000.0,70.4477,70.4949,70.3473,70.3827,19000.0
2011-05-11 13:10:00,119.13,119.38,119.13,119.31,19200.0,70.3591,70.5068,70.3591,70.4654,19200.0
2011-05-11 13:20:00,119.28,119.51,119.28,119.36,9400.0,70.4477,70.5835,70.4477,70.4949,9400.0
2011-05-11 13:30:00,119.35,119.39,119.1,119.28,25800.0,70.489,70.5127,70.3414,70.4477,25800.0
2011-05-11 13:40:00,119.25,119.33,119.16,119.29,16800.0,70.43,70.4772,70.3768,70.4536,16800.0
2011-05-11 13:50:00,119.31,119.37,119.15,119.23,15200.0,70.4654,70.5009,70.3709,70.4182,15200.0
2011-05-11 14:00:00,119.25,119.34,119.07,119.09,18400.0,70.43,70.4831,70.3237,70.3355,18400.0
2011-05-11 14:10:00,119.09,119.22,119.06,119.15,8200.0,70.3355,70.4123,70.3178,70.3709,8200.0
2011-05-11 14:20:00,119.14,119.21,119.0,119.17,11300.0,70.365,70.4064,70.2823,70.3827,11300.0
2011-05-11 14:30:00,119.16,119.48,119.16,119.44,24400.0,70.3768,70.5658,70.3768,70.5422,24400.0
2011-05-11 14:40:00,119.44,119.52,119.27,119.31,16500.0,70.5422,70.5894,70.4418,70.4654,16500.0
2011-05-11 14:50:00,119.32,119.41,119.27,119.33,9500.0,70.4713,70.5245,70.4418,70.4772,9500.0
2011-05-11 15:00:00,119.28,119.37,119.24,119.34,10900.0,70.4477,70.5009,70.4241,70.4831,10900.0
2011-05-11 15:10:00,119.33,119.45,119.26,119.42,13500.0,70.4772,70.5481,70.4359,70.5304,13500.0
2011-05-11 15:20:00,119.43,119.7,119.4,119.65,14900.0,70.5363,70.6958,70.5186,70.6662,14900.0
2011-05-11 15:30:00,119.66,119.73,119.23,119.25,25900.0,70.6721,70.7135,70.4182,70.43,25900.0
2011-05-11 15:40:00,119.27,119.32,119.01,119.25,61300.0,70.4418,70.4713,70.2882,70.43,61300.0
2011-05-11 15:50:00,119.22,119.36,119.14,119.18,94200.0,70.4123,70.4949,70.365,70.3886,94200.0
2011-05-12 09:30:00,118.75,119.35,118.24,118.24,22100.0,70.1347,70.489,69.8335,69.8335,22100.0
2011-05-12 09:40:00,118.3,118.62,118.13,118.31,21600.0,69.8689,70.0579,69.7685,69.8748,21600.0
2011-05-12 09:50:00,118.31,118.45,117.92,118.1,18600.0,69.8748,69.9575,69.6445,69.7508,18600.0
2011-05-12 10:00:00,118.02,118.22,117.71,118.22,34700.0,69.7035,69.8217,69.5204,69.8217,34700.0
2011-05-12 10:10:00,118.21,118.66,118.1,118.1,26200.0,69.8157,70.0815,69.7508,69.7508,26200.0
2011-05-12 10:20:00,118.2,118.21,117.91,117.91,9400.0,69.8098,69.8157,69.6386,69.6386,9400.0
2011-05-12 10:30:00,117.91,118.18,117.89,118.18,9300.0,69.6386,69.798,69.6268,69.798,9300.0
2011-05-12 10:40:00,118.15,118.22,117.81,117.95,22100.0,69.7803,69.8217,69.5795,69.6622,22100.0
2011-05-12 10:50:00,117.94,117.94,117.75,117.75,10600.0,69.6563,69.6563,69.5441,69.5441,10600.0
2011-05-12 11:00:00,117.72,117.83,117.65,117.69,17400.0,69.5264,69.5913,69.485,69.5086,17400.0
2011-05-12 11:10:00,117.72,117.77,117.65,117.65,22500.0,69.5264,69.5559,69.485,69.485,22500.0
2011-05-12 11:20:00,117.69,117.89,117.65,117.78,15600.0,69.5086,69.6268,69.485,69.5618,15600.0
2011-05-12 11:30:00,117.83,117.98,117.82,117.94,12200.0,69.5913,69.6799,69.5854,69.6563,12200.0
2011-05-12 11:40:00,117.91,118.02,117.85,117.87,7000.0,69.6386,69.7035,69.6031,69.6149,7000.0
2011-05-12 11:50:00,117.9,118.02,117.81,117.84,13800.0,69.6327,69.7035,69.5795,69.5972,13800.0
2011-05-12 12:00:00,117.85,118.0,117.83,118.0,20800.0,69.6031,69.6917,69.5913,69.6917,20800.0
2011-05-12 12:10:00,117.86,117.92,117.81,117.88,16000.0,69.609,69.6445,69.5795,69.6208,16000.0
2011-05-12 12:20:00,117.88,118.0,117.86,118.0,9300.0,69.6208,69.6917,69.609,69.6917,9300.0
2011-05-12 12:30:00,118.0,118.1,117.95,117.98,18300.0,69.6917,69.7508,69.6622,69.6799,18300.0
2011-05-12 12:40:00,117.98,117.99,117.81,117.93,8000.0,69.6799,69.6858,69.5795,69.6504,8000.0
2011-05-12 12:50:00,117.95,118.17,117.91,118.12,15900.0,69.6622,69.7921,69.6386,69.7626,15900.0
2011-05-12 13:00:00,118.16,118.33,118.09,118.24,28700.0,69.7862,69.8866,69.7449,69.8335,28700.0
2011-05-12 13:10:00,118.22,118.25,118.06,118.15,23800.0,69.8217,69.8394,69.7272,69.7803,23800.0
2011-05-12 13:20:00,118.19,118.27,118.1,118.1,12300.0,69.8039,69.8512,69.7508,69.7508,12300.0
2011-05-12 13:30:00,118.1,118.27,118.04,118.25,8200.0,69.7508,69.8512,69.7153,69.8394,8200.0
2011-05-12 13:40:00,118.29,118.29,117.97,117.98,11500.0,69.863,69.863,69.674,69.6799,11500.0
2011-05-12 13:50:00,117.96,118.05,117.91,118.01,12200.0,69.6681,69.7213,69.6386,69.6976,12200.0
2011-05-12 14:00:00,118.04,118.26,118.04,118.13,10400.0,69.7153,69.8453,69.7153,69.7685,10400.0
2011-05-12 14:10:00,118.13,118.22,117.95,117.97,12000.0,69.7685,69.8217,69.6622,69.674,12000.0
2011-05-12 14:20:00,117.98,117.98,117.78,117.87,10900.0,69.6799,69.6799,69.5618,69.6149,10900.0
2011-05-12 14:30:00,117.84,117.88,117.71,117.83,11200.0,69.5972,69.6208,69.5204,69.5913,11200.0
2011-05-12 14:40:00,117.82,117.86,117.7,117.73,19400.0,69.5854,69.609,69.5145,69.5323,19400.0
2011-05-12 14:50:00,117.71,117.72,117.45,117.53,24800.0,69.5204,69.5264,69.3669,69.4141,24800.0
2011-05-12 15:00:00,117.54,117.71,117.49,117.71,20700.0,69.42,69.5204,69.3905,69.5204,20700.0
2011-05-12 15:10:00,117.72,117.75,117.58,117.74,22400.0,69.5264,69.5441,69.4437,69.5382,22400.0
2011-05-12 15:20:00,117.74,117.8,117.4,117.43,27700.0,69.5382,69.5736,69.3374,69.3551,27700.0
2011-05-12 15:30:00,117.43,117.46,117.32,117.34,33800.0,69.3551,69.3728,69.2901,69.3019,33800.0
2011-05-12 15:40:00,117.35,117.59,117.32,117.45,61200.0,69.3078,69.4496,69.2901,69.3669,61200.0
2011-05-12 15:50:00,117.43,117.55,117.37,117.49,86300.0,69.3551,69.4259,69.3196,69.3905,86300.0
2011-05-13 09:30:00,117.92,117.92,117.46,117.8,10800.0,69.6445,69.6445,69.3728,69.5736,10800.0
2011-05-13 09:40:00,117.78,117.78,117.37,117.4,6100.0,69.5618,69.5618,69.3196,69.3374,6100.0
2011-05-13 09:50:00,117.4,117.55,117.27,117.35,5100.0,69.3374,69.4259,69.2606,69.3078,5100.0
2011-05-13 10:00:00,117.34,117.47,117.08,117.11,9300.0,69.3019,69.3787,69.1484,69.1661,9300.0
2011-05-13 10:10:00,117.11,117.44,117.02,117.31,15000.0,69.1661,69.361,69.1129,69.2842,15000.0
2011-05-13 10:20:00,117.3,117.33,117.1,117.1,12500.0,69.2783,69.296,69.1602,69.1602,12500.0
2011-05-13 10:30:00,117.09,117.5,117.09,117.4,11800.0,69.1543,69.3964,69.1543,69.3374,11800.0
2011-05-13 10:40:00,117.44,117.53,117.14,117.18,8600.0,69.361,69.4141,69.1838,69.2074,8600.0
2011-05-13 10:50:00,117.31,117.48,117.24,117.24,8700.0,69.2842,69.3846,69.2429,69.2429,8700.0
2011-05-13 11:00:00,117.22,117.22,116.84,116.94,10700.0,69.231,69.231,69.0066,69.0657,10700.0
2011-05-13 11:10:00,116.94,117.02,116.83,116.93,4400.0,69.0657,69.1129,69.0007,69.0598,4400.0
2011-05-13 11:20:00,116.87,116.87,116.65,116.71,13600.0,69.0243,69.0243,68.8944,68.9298,13600.0
2011-05-13 11:30:00,116.7,116.9,116.7,116.86,3700.0,68.9239,69.0421,68.9239,69.0184,3700.0
2011-05-13 11:40:00,116.9,116.92,116.65,116.72,8500.0,69.0421,69.0539,68.8944,68.9357,8500.0
2011-05-13 11:50:00,116.7,116.73,116.54,116.66,13000.0,68.9239,68.9416,68.8294,68.9003,13000.0
2011-05-13 12:00:00,116.63,116.69,116.48,116.51,10300.0,68.8826,68.918,68.794,68.8117,10300.0
2011-05-13 12:10:00,116.48,116.59,116.28,116.49,15800.0,68.794,68.859,68.6759,68.7999,15800.0
2011-05-13 12:20:00,116.48,116.57,116.41,116.56,6400.0,68.794,68.8472,68.7527,68.8412,6400.0
2011-05-13 12:30:00,116.5,116.68,116.5,116.55,6100.0,68.8058,68.9121,68.8058,68.8353,6100.0
2011-05-13 12:40:00,116.55,116.6,116.51,116.53,10600.0,68.8353,68.8649,68.8117,68.8235,10600.0
2011-05-13 12:50:00,116.56,116.59,116.45,116.48,7900.0,68.8412,68.859,68.7763,68.794,7900.0
2011-05-13 13:00:00,116.5,116.51,116.36,116.47,7200.0,68.8058,68.8117,68.7231,68.7881,7200.0
2011-05-13 13:10:00,116.47,116.54,116.42,116.48,4200.0,68.7881,68.8294,68.7586,68.794,4200.0
2011-05-13 13:20:00,116.5,116.65,116.36,116.36,3500.0,68.8058,68.8944,68.7231,68.7231,3500.0
2011-05-13 13:30:00,116.38,116.48,116.28,116.28,14400.0,68.7349,68.794,68.6759,68.6759,14400.0
2011-05-13 13:40:00,116.31,116.47,116.26,116.4,7300.0,68.6936,68.7881,68.6641,68.7467,7300.0
2011-05-13 13:50:00,116.42,116.42,116.25,116.33,6200.0,68.7586,68.7586,68.6582,68.7054,6200.0
2011-05-13 14:00:00,116.35,116.57,116.35,116.57,9700.0,68.7172,68.8472,68.7172,68.8472,9700.0
2011-05-13 14:10:00,116.56,116.61,116.49,116.59,7000.0,68.8412,68.8708,68.7999,68.859,7000.0
2011-05-13 14:20:00,116.61,116.86,116.61,116.85,7200.0,68.8708,69.0184,68.8708,69.0125,7200.0
2011-05-13 14:30:00,116.88,117.05,116.88,116.96,11100.0,69.0302,69.1306,69.0302,69.0775,11100.0
2011-05-13 14:40:00,116.96,116.96,116.86,116.86,5100.0,69.0775,69.0775,69.0184,69.0184,5100.0
2011-05-13 14:50:00,116.85,116.92,116.61,116.64,24800.0,69.0125,69.0539,68.8708,68.8885,24800.0
2011-05-13 15:00:00,116.65,116.81,116.61,116.78,17200.0,68.8944,68.9889,68.8708,68.9712,17200.0
2011-05-13 15:10:00,116.78,116.87,116.7,116.73,10500.0,68.9712,69.0243,68.9239,68.9416,10500.0
2011-05-13 15:20:00,116.69,116.74,116.47,116.54,16400.0,68.918,68.9476,68.7881,68.8294,16400.0
2011-05-13 15:30:00,116.52,116.69,116.51,116.64,16700.0,68.8176,68.918,68.8117,68.8885,16700.0
2011-05-13 15:40:00,116.64,116.65,116.23,116.32,28500.0,68.8885,68.8944,68.6463,68.6995,28500.0
2011-05-13 15:50:00,116.31,116.42,116.26,116.36,68500.0,68.6936,68.7586,68.6641,68.7231,68500.0
2011-05-16 09:30:00,116.25,116.25,115.73,116.15,14100.0,68.6582,68.6582,68.351,68.5991,14100.0
2011-05-16 09:40:00,116.25,116.42,116.21,116.4,6100.0,68.6582,68.7586,68.6345,68.7467,6100.0
2011-05-16 09:50:00,116.39,116.52,116.33,116.47,17900.0,68.7408,68.8176,68.7054,68.7881,17900.0
2011-05-16 10:00:00,116.49,117.23,116.43,117.0,29600.0,68.7999,69.237,68.7645,69.1011,29600.0
2011-05-16 10:10:00,117.0,117.23,116.8,116.97,13500.0,69.1011,69.237,68.983,69.0834,13500.0
2011-05-16 10:20:00,117.03,117.13,116.79,116.82,17000.0,69.1188,69.1779,68.9771,68.9948,17000.0
2011-05-16 10:30:00,116.8,116.86,116.69,116.74,6300.0,68.983,69.0184,68.918,68.9476,6300.0
2011-05-16 10:40:00,116.77,117.0,116.77,116.95,9800.0,68.9653,69.1011,68.9653,69.0716,9800.0
2011-05-16 10:50:00,116.95,116.98,116.77,116.77,13700.0,69.0716,69.0893,68.9653,68.9653,13700.0
2011-05-16 11:00:00,116.83,116.93,116.74,116.74,17300.0,69.0007,69.0598,68.9476,68.9476,17300.0
2011-05-16 11:10:00,116.75,116.85,116.69,116.7,11300.0,68.9535,69.0125,68.918,68.9239,11300.0
2011-05-16 11:20:00,116.7,116.78,116.61,116.77,9000.0,68.9239,68.9712,68.8708,68.9653,9000.0
2011-05-16 11:30:00,116.79,116.87,116.74,116.81,7700.0,68.9771,69.0243,68.9476,68.9889,7700.0
2011-05-16 11:40:00,116.82,116.82,116.69,116.69,5200.0,68.9948,68.9948,68.918,68.918,5200.0
2011-05-16 11:50:00,116.72,116.95,116.72,116.88,5800.0,68.9357,69.0716,68.9357,69.0302,5800.0
2011-05-16 12:00:00,116.99,117.0,116.79,116.82,6400.0,69.0952,69.1011,68.9771,68.9948,6400.0
2011-05-16 12:10:00,116.78,116.9,116.72,116.9,3000.0,68.9712,69.0421,68.9357,69.0421,3000.0
2011-05-16 12:20:00,116.96,117.02,116.96,116.98,5100.0,69.0775,69.1129,69.0775,69.0893,5100.0
2011-05-16 12:30:00,117.03,117.05,116.85,117.01,9100.0,69.1188,69.1306,69.0125,69.107,9100.0
2011-05-16 12:40:00,117.05,117.08,116.88,116.89,5900.0,69.1306,69.1484,69.0302,69.0361,5900.0
2011-05-16 12:50:00,116.91,116.91,116.76,116.77,5900.0,69.048,69.048,68.9594,68.9653,5900.0
2011-05-16 13:00:00,116.74,116.78,116.69,116.77,6200.0,68.9476,68.9712,68.918,68.9653,6200.0
2011-05-16 13:10:00,116.74,116.84,116.69,116.82,7400.0,68.9476,69.0066,68.918,68.9948,7400.0
2011-05-16 13:20:00,116.85,116.92,116.83,116.88,16900.0,69.0125,69.0539,69.0007,69.0302,16900.0
2011-05-16 13:30:00,116.88,117.02,116.86,117.02,6500.0,69.0302,69.1129,69.0184,69.1129,6500.0
2011-05-16 13:40:00,117.06,117.14,117.04,117.13,6000.0,69.1365,69.1838,69.1247,69.1779,6000.0
2011-05-16 13:50:00,117.16,117.16,117.04,117.04,4900.0,69.1956,69.1956,69.1247,69.1247,4900.0
2011-05-16 14:00:00,117.03,117.22,117.0,117.02,15600.0,69.1188,69.231,69.1011,69.1129,15600.0
2011-05-16 14:10:00,117.06,117.18,117.04,117.07,6400.0,69.1365,69.2074,69.1247,69.1425,6400.0
2011-05-16 14:20:00,117.11,117.16,116.91,116.91,5700.0,69.1661,69.1956,69.048,69.048,5700.0
2011-05-16 14:30:00,116.92,117.02,116.79,116.93,12700.0,69.0539,69.1129,68.9771,69.0598,12700.0
2011-05-16 14:40:00,116.92,117.06,116.82,117.06,13800.0,69.0539,69.1365,68.9948,69.1365,13800.0
2011-05-16 14:50:00,117.08,117.14,116.93,117.0,7800.0,69.1484,69.1838,69.0598,69.1011,7800.0
2011-05-16 15:00:00,117.04,117.21,117.02,117.13,13500.0,69.1247,69.2251,69.1129,69.1779,13500.0
2011-05-16 15:10:00,117.07,117.1,116.98,116.99,8700.0,69.1425,69.1602,69.0893,69.0952,8700.0
2011-05-16 15:20:00,116.98,117.11,116.91,117.03,17200.0,69.0893,69.1661,69.048,69.1188,17200.0
2011-05-16 15:30:00,117.03,117.13,116.81,116.83,27700.0,69.1188,69.1779,68.9889,69.0007,27700.0
2011-05-16 15:40:00,116.84,116.89,116.68,116.84,26100.0,69.0066,69.0361,68.9121,69.0066,26100.0
2011-05-16 15:50:00,116.83,116.96,116.79,116.91,48400.0,69.0007,69.0775,68.9771,69.048,48400.0
2011-05-17 09:30:00,116.69,116.72,116.41,116.57,17000.0,68.918,68.9357,68.7527,68.8472,17000.0
2011-05-17 09:40:00,116.57,117.2,116.49,117.2,8400.0,68.8472,69.2192,68.7999,69.2192,8400.0
2011-05-17 09:50:00,117.14,117.14,116.81,116.81,8800.0,69.1838,69.1838,68.9889,68.9889,8800.0
2011-05-17 10:00:00,116.85,116.9,116.67,116.8,27600.0,69.0125,69.0421,68.9062,68.983,27600.0
2011-05-17 10:10:00,116.79,117.15,116.77,117.15,23800.0,68.9771,69.1897,68.9653,69.1897,23800.0
2011-05-17 10:20:00,117.13,117.42,117.0,117.3,13200.0,69.1779,69.3492,69.1011,69.2783,13200.0
2011-05-17 10:30:00,117.31,117.33,116.87,116.93,9600.0,69.2842,69.296,69.0243,69.0598,9600.0
2011-05-17 10:40:00,116.92,116.97,116.49,116.49,9500.0,69.0539,69.0834,68.7999,68.7999,9500.0
2011-05-17 10:50:00,116.53,116.89,116.48,116.71,23500.0,68.8235,69.0361,68.794,68.9298,23500.0
2011-05-17 11:00:00,116.75,116.78,116.42,116.54,18700.0,68.9535,68.9712,68.7586,68.8294,18700.0
2011-05-17 11:10:00,116.54,116.64,116.49,116.64,8900.0,68.8294,68.8885,68.7999,68.8885,8900.0
2011-05-17 11:20:00,116.64,116.81,116.45,116.51,10200.0,68.8885,68.9889,68.7763,68.8117,10200.0
2011-05-17 11:30:00,116.54,116.65,116.4,116.4,7400.0,68.8294,68.8944,68.7467,68.7467,7400.0
2011-05-17 11:40:00,116.42,116.72,116.39,116.72,22200.0,68.7586,68.9357,68.7408,68.9357,22200.0
2011-05-17 11:50:00,116.74,116.77,116.7,116.72,3600.0,68.9476,68.9653,68.9239,68.9357,3600.0
2011-05-17 12:00:00,116.71,116.79,116.53,116.53,11700.0,68.9298,68.9771,68.8235,68.8235,11700.0
2011-05-17 12:10:00,116.53,116.6,116.48,116.53,17100.0,68.8235,68.8649,68.794,68.8235,17100.0
2011-05-17 12:20:00,116.53,116.56,116.43,116.46,7600.0,68.8235,68.8412,68.7645,68.7822,7600.0
2011-05-17 12:30:00,116.45,116.62,116.4,116.62,16900.0,68.7763,68.8767,68.7467,68.8767,16900.0
2011-05-17 12:40:00,116.7,116.77,116.5,116.54,8300.0,68.9239,68.9653,68.8058,68.8294,8300.0
2011-05-17 12:50:00,116.51,116.69,116.48,116.69,12500.0,68.8117,68.918,68.794,68.918,12500.0
2011-05-17 13:00:00,116.68,116.71,116.58,116.7,10100.0,68.9121,68.9298,68.8531,68.9239,10100.0
2011-05-17 13:10:00,116.65,116.7,116.58,116.66,8600.0,68.8944,68.9239,68.8531,68.9003,8600.0
2011-05-17 13:20:00,116.66,116.74,116.57,116.62,12400.0,68.9003,68.9476,68.8472,68.8767,12400.0
2011-05-17 13:30:00,116.7,116.84,116.62,116.77,22100.0,68.9239,69.0066,68.8767,68.9653,22100.0
2011-05-17 13:40:00,116.79,116.99,116.73,116.99,7900.0,68.9771,69.0952,68.9416,69.0952,7900.0
2011-05-17 13:50:00,116.97,117.09,116.92,117.07,7300.0,69.0834,69.1543,69.0539,69.1425,7300.0
2011-05-17 14:00:00,117.02,117.2,117.01,117.01,7600.0,69.1129,69.2192,69.107,69.107,7600.0
2011-05-17 14:10:00,117.03,117.03,116.8,116.83,9500.0,69.1188,69.1188,68.983,69.0007,9500.0
2011-05-17 14:20:00,116.85,116.9,116.74,116.86,5400.0,69.0125,69.0421,68.9476,69.0184,5400.0
2011-05-17 14:30:00,116.88,116.91,116.74,116.91,8600.0,69.0302,69.048,68.9476,69.048,8600.0
2011-05-17 14:40:00,116.91,116.97,116.75,116.87,13700.0,69.048,69.0834,68.9535,69.0243,13700.0
2011-05-17 14:50:00,116.85,117.18,116.84,117.18,19900.0,69.0125,69.2074,69.0066,69.2074,19900.0
2011-05-17 15:00:00,117.24,117.34,116.93,117.05,38200.0,69.2429,69.3019,69.0598,69.1306,38200.0
2011-05-17 15:10:00,117.05,117.05,116.76,116.82,19100.0,69.1306,69.1306,68.9594,68.9948,19100.0
2011-05-17 15:20:00,116.88,117.0,116.77,116.89,10100.0,69.0302,69.1011,68.9653,69.0361,10100.0
2011-05-17 15:30:00,116.88,117.07,116.85,116.96,9000.0,69.0302,69.1425,69.0125,69.0775,9000.0
2011-05-17 15:40:00,117.0,117.09,116.89,116.98,19800.0,69.1011,69.1543,69.0361,69.0893,19800.0
2011-05-17 15:50:00,116.97,116.99,116.86,116.95,55300.0,69.0834,69.0952,69.0184,69.0716,55300.0
2011-05-18 09:30:00,117.33,117.67,116.69,116.71,8800.0,69.296,69.4968,68.918,68.9298,8800.0
2011-05-18 09:40:00,116.71,116.83,116.36,116.82,6900.0,68.9298,69.0007,68.7231,68.9948,6900.0
2011-05-18 09:50:00,116.82,117.03,116.82,116.93,8200.0,68.9948,69.1188,68.9948,69.0598,8200.0
2011-05-18 10:00:00,116.88,117.18,116.8,117.09,19200.0,69.0302,69.2074,68.983,69.1543,19200.0
2011-05-18 10:10:00,117.03,117.07,116.77,116.84,6100.0,69.1188,69.1425,68.9653,69.0066,6100.0
2011-05-18 10:20:00,116.78,116.91,116.57,116.57,6100.0,68.9712,69.048,68.8472,68.8472,6100.0
2011-05-18 10:30:00,116.52,116.86,116.52,116.84,9300.0,68.8176,69.0184,68.8176,69.0066,9300.0
2011-05-18 10:40:00,116.81,117.18,116.77,117.14,5100.0,68.9889,69.2074,68.9653,69.1838,5100.0
2011-05-18 10:50:00,117.14,117.33,117.14,117.33,3700.0,69.1838,69.296,69.1838,69.296,3700.0
2011-05-18 11:00:00,117.33,117.51,117.31,117.37,8200.0,69.296,69.4023,69.2842,69.3196,8200.0
2011-05-18 11:10:00,117.4,117.74,117.4,117.74,4600.0,69.3374,69.5382,69.3374,69.5382,4600.0
2011-05-18 11:20:00,117.72,117.74,117.54,117.54,4400.0,69.5264,69.5382,69.42,69.42,4400.0
2011-05-18 11:30:00,117.55,117.9,117.55,117.9,3300.0,69.4259,69.6327,69.4259,69.6327,3300.0
2011-05-18 11:40:00,117.83,117.88,117.6,117.6,4300.0,69.5913,69.6208,69.4555,69.4555,4300.0
2011-05-18 11:50:00,117.62,117.71,117.57,117.68,7700.0,69.4673,69.5204,69.4378,69.5027,7700.0
2011-05-18 12:00:00,117.69,117.74,117.59,117.61,2100.0,69.5086,69.5382,69.4496,69.4614,2100.0
2011-05-18 12:10:00,117.64,117.69,117.47,117.5,10000.0,69.4791,69.5086,69.3787,69.3964,10000.0
2011-05-18 12:20:00,117.5,117.68,117.5,117.65,3500.0,69.3964,69.5027,69.3964,69.485,3500.0
2011-05-18 12:30:00,117.65,117.81,117.65,117.75,9700.0,69.485,69.5795,69.485,69.5441,9700.0
2011-05-18 12:40:00,117.74,117.87,117.74,117.86,3000.0,69.5382,69.6149,69.5382,69.609,3000.0
2011-05-18 12:50:00,117.87,117.87,117.68,117.7,9500.0,69.6149,69.6149,69.5027,69.5145,9500.0
2011-05-18 13:00:00,117.7,117.78,117.66,117.7,15700.0,69.5145,69.5618,69.4909,69.5145,15700.0
2011-05-18 13:10:00,117.72,117.79,117.7,117.7,3600.0,69.5264,69.5677,69.5145,69.5145,3600.0
2011-05-18 13:20:00,117.69,117.73,117.66,117.66,3500.0,69.5086,69.5323,69.4909,69.4909,3500.0
2011-05-18 13:30:00,117.65,117.74,117.65,117.74,2300.0,69.485,69.5382,69.485,69.5382,2300.0
2011-05-18 13:40:00,117.72,117.82,117.66,117.8,3800.0,69.5264,69.5854,69.4909,69.5736,3800.0
2011-05-18 13:50:00,117.78,117.88,117.78,117.81,8300.0,69.5618,69.6208,69.5618,69.5795,8300.0
2011-05-18 14:00:00,117.82,117.86,117.69,117.82,15300.0,69.5854,69.609,69.5086,69.5854,15300.0
2011-05-18 14:10:00,117.83,117.84,117.47,117.5,12500.0,69.5913,69.5972,69.3787,69.3964,12500.0
2011-05-18 14:20:00,117.52,117.54,117.29,117.38,20700.0,69.4082,69.42,69.2724,69.3255,20700.0
2011-05-18 14:30:00,117.39,117.48,117.34,117.36,9300.0,69.3314,69.3846,69.3019,69.3137,9300.0
2011-05-18 14:40:00,117.38,117.55,117.28,117.42,20200.0,69.3255,69.4259,69.2665,69.3492,20200.0
2011-05-18 14:50:00,117.46,117.57,117.38,117.38,14700.0,69.3728,69.4378,69.3255,69.3255,14700.0
2011-05-18 15:00:00,117.42,117.7,117.42,117.66,32800.0,69.3492,69.5145,69.3492,69.4909,32800.0
2011-05-18 15:10:00,117.7,117.77,117.55,117.59,14200.0,69.5145,69.5559,69.4259,69.4496,14200.0
2011-05-18 15:20:00,117.58,117.67,117.54,117.56,20600.0,69.4437,69.4968,69.42,69.4319,20600.0
2011-05-18 15:30:00,117.57,117.64,117.46,117.51,26200.0,69.4378,69.4791,69.3728,69.4023,26200.0
2011-05-18 15:40:00,117.51,117.78,117.48,117.62,37900.0,69.4023,69.5618,69.3846,69.4673,37900.0
2011-05-18 15:50:00,117.62,117.7,117.53,117.64,79400.0,69.4673,69.5145,69.4141,69.4791,79400.0
2011-05-19 09:30:00,118.0,118.0,117.55,117.7,13200.0,69.6917,69.6917,69.4259,69.5145,13200.0
2011-05-19 09:40:00,117.71,118.08,117.62,118.05,10200.0,69.5204,69.739,69.4673,69.7213,10200.0
2011-05-19 09:50:00,118.06,118.3,117.99,118.25,17900.0,69.7272,69.8689,69.6858,69.8394,17900.0
2011-05-19 10:00:00,118.24,118.24,117.84,117.89,18500.0,69.8335,69.8335,69.5972,69.6268,18500.0
2011-05-19 10:10:00,117.89,117.98,117.83,117.87,13300.0,69.6268,69.6799,69.5913,69.6149,13300.0
2011-05-19 10:20:00,117.9,117.92,117.71,117.76,35500.0,69.6327,69.6445,69.5204,69.55,35500.0
2011-05-19 10:30:00,117.74,117.87,117.65,117.68,14700.0,69.5382,69.6149,69.485,69.5027,14700.0
2011-05-19 10:40:00,117.67,117.68,117.46,117.53,10900.0,69.4968,69.5027,69.3728,69.4141,10900.0
2011-05-19 10:50:00,117.53,117.54,117.17,117.18,7100.0,69.4141,69.42,69.2015,69.2074,7100.0
2011-05-19 11:00:00,117.14,117.21,117.04,117.08,12100.0,69.1838,69.2251,69.1247,69.1484,12100.0
2011-05-19 11:10:00,117.08,117.17,117.04,117.09,17700.0,69.1484,69.2015,69.1247,69.1543,17700.0
2011-05-19 11:20:00,117.12,117.29,117.08,117.08,22500.0,69.172,69.2724,69.1484,69.1484,22500.0
2011-05-19 11:30:00,117.09,117.19,116.9,116.9,10100.0,69.1543,69.2133,69.0421,69.0421,10100.0
2011-05-19 11:40:00,116.89,116.91,116.8,116.8,7600.0,69.0361,69.048,68.983,68.983,7600.0
2011-05-19 11:50:00,116.79,116.79,116.53,116.57,16300.0,68.9771,68.9771,68.8235,68.8472,16300.0
2011-05-19 12:00:00,116.56,116.88,116.55,116.84,10500.0,68.8412,69.0302,68.8353,69.0066,10500.0
2011-05-19 12:10:00,116.84,117.17,116.84,117.12,31600.0,69.0066,69.2015,69.0066,69.172,31600.0
2011-05-19 12:20:00,117.2,117.42,117.2,117.34,7300.0,69.2192,69.3492,69.2192,69.3019,7300.0
2011-05-19 12:30:00,117.34,117.4,117.29,117.34,18500.0,69.3019,69.3374,69.2724,69.3019,18500.0
2011-05-19 12:40:00,117.41,117.41,117.2,117.2,6500.0,69.3433,69.3433,69.2192,69.2192,6500.0
2011-05-19 12:50:00,117.19,117.33,117.13,117.24,10000.0,69.2133,69.296,69.1779,69.2429,10000.0
2011-05-19 13:00:00,117.26,117.36,117.24,117.29,5400.0,69.2547,69.3137,69.2429,69.2724,5400.0
2011-05-19 13:10:00,117.28,117.4,117.23,117.35,6300.0,69.2665,69.3374,69.237,69.3078,6300.0
2011-05-19 13:20:00,117.37,117.41,117.34,117.36,2600.0,69.3196,69.3433,69.3019,69.3137,2600.0
2011-05-19 13:30:00,117.33,117.46,117.33,117.34,3200.0,69.296,69.3728,69.296,69.3019,3200.0
2011-05-19 13:40:00,117.32,117.36,117.25,117.36,5700.0,69.2901,69.3137,69.2488,69.3137,5700.0
2011-05-19 13:50:00,117.36,117.47,117.36,117.45,5100.0,69.3137,69.3787,69.3137,69.3669,5100.0
2011-05-19 14:00:00,117.44,117.58,117.44,117.55,4400.0,69.361,69.4437,69.361,69.4259,4400.0
2011-05-19 14:10:00,117.56,117.56,117.21,117.22,9300.0,69.4319,69.4319,69.2251,69.231,9300.0
2011-05-19 14:20:00,117.23,117.29,117.03,117.1,14400.0,69.237,69.2724,69.1188,69.1602,14400.0
2011-05-19 14:30:00,117.1,117.1,116.91,117.02,10400.0,69.1602,69.1602,69.048,69.1129,10400.0
2011-05-19 14:40:00,116.99,117.03,116.74,116.92,14400.0,69.0952,69.1188,68.9476,69.0539,14400.0
2011-05-19 14:50:00,116.94,117.06,116.91,117.06,6900.0,69.0657,69.1365,69.048,69.1365,6900.0
2011-05-19 15:00:00,117.08,117.24,116.99,117.09,15400.0,69.1484,69.2429,69.0952,69.1543,15400.0
2011-05-19 15:10:00,117.09,117.2,117.09,117.19,3100.0,69.1543,69.2192,69.1543,69.2133,3100.0
2011-05-19 15:20:00,117.18,117.27,117.16,117.17,6500.0,69.2074,69.2606,69.1956,69.2015,6500.0
2011-05-19 15:30:00,117.16,117.16,117.01,117.07,9100.0,69.1956,69.1956,69.107,69.1425,9100.0
2011-05-19 15:40:00,117.04,117.18,117.0,117.18,15100.0,69.1247,69.2074,69.1011,69.2074,15100.0
2011-05-19 15:50:00,117.18,117.3,117.14,117.27,75500.0,69.2074,69.2783,69.1838,69.2606,75500.0
2011-05-20 09:30:00,117.27,117.27,116.61,116.84,62900.0,69.2606,69.2606,68.8708,69.0066,62900.0
2011-05-20 09:40:00,116.86,117.06,116.6,116.75,22600.0,69.0184,69.1365,68.8649,68.9535,22600.0
2011-05-20 09:50:00,116.75,116.8,116.48,116.58,19700.0,68.9535,68.983,68.794,68.8531,19700.0
2011-05-20 10:00:00,116.66,116.86,116.57,116.68,18400.0,68.9003,69.0184,68.8472,68.9121,18400.0
2011-05-20 10:10:00,116.68,116.76,116.5,116.71,20400.0,68.9121,68.9594,68.8058,68.9298,20400.0
2011-05-20 10:20:00,116.71,116.71,116.52,116.65,19000.0,68.9298,68.9298,68.8176,68.8944,19000.0
2011-05-20 10:30:00,116.64,116.94,116.64,116.92,19100.0,68.8885,69.0657,68.8885,69.0539,19100.0
2011-05-20 10:40:00,116.93,116.95,116.65,116.7,23500.0,69.0598,69.0716,68.8944,68.9239,23500.0
2011-05-20 10:50:00,116.68,116.7,116.51,116.63,17300.0,68.9121,68.9239,68.8117,68.8826,17300.0
2011-05-20 11:00:00,116.63,116.7,116.57,116.64,22500.0,68.8826,68.9239,68.8472,68.8885,22500.0
2011-05-20 11:10:00,116.66,116.7,116.6,116.69,9500.0,68.9003,68.9239,68.8649,68.918,9500.0
2011-05-20 11:20:00,116.65,116.68,116.5,116.66,17600.0,68.8944,68.9121,68.8058,68.9003,17600.0
2011-05-20 11:30:00,116.69,116.75,116.66,116.7,21600.0,68.918,68.9535,68.9003,68.9239,21600.0
2011-05-20 11:40:00,116.69,116.7,116.44,116.44,11400.0,68.918,68.9239,68.7704,68.7704,11400.0
2011-05-20 11:50:00,116.47,116.52,116.37,116.44,22100.0,68.7881,68.8176,68.729,68.7704,22100.0
2011-05-20 12:00:00,116.49,116.49,116.25,116.29,10700.0,68.7999,68.7999,68.6582,68.6818,10700.0
2011-05-20 12:10:00,116.3,116.48,116.26,116.45,8200.0,68.6877,68.794,68.6641,68.7763,8200.0
2011-05-20 12:20:00,116.45,116.66,116.43,116.66,9700.0,68.7763,68.9003,68.7645,68.9003,9700.0
2011-05-20 12:30:00,116.7,116.7,116.62,116.66,7400.0,68.9239,68.9239,68.8767,68.9003,7400.0
2011-05-20 12:40:00,116.63,116.64,116.51,116.51,2200.0,68.8826,68.8885,68.8117,68.8117,2200.0
2011-05-20 12:50:00,116.55,116.55,116.47,116.48,2700.0,68.8353,68.8353,68.7881,68.794,2700.0
2011-05-20 13:00:00,116.48,116.53,116.44,116.44,6200.0,68.794,68.8235,68.7704,68.7704,6200.0
2011-05-20 13:10:00,116.44,116.5,116.36,116.49,3800.0,68.7704,68.8058,68.7231,68.7999,3800.0
2011-05-20 13:20:00,116.5,116.61,116.46,116.47,8000.0,68.8058,68.8708,68.7822,68.7881,8000.0
2011-05-20 13:30:00,116.51,116.6,116.51,116.6,13600.0,68.8117,68.8649,68.8117,68.8649,13600.0
2011-05-20 13:40:00,116.64,116.64,116.48,116.5,9200.0,68.8885,68.8885,68.794,68.8058,9200.0
2011-05-20 13:50:00,116.52,116.56,116.47,116.56,9600.0,68.8176,68.8412,68.7881,68.8412,9600.0
2011-05-20 14:00:00,116.59,116.6,116.33,116.34,8300.0,68.859,68.8649,68.7054,68.7113,8300.0
2011-05-20 14:10:00,116.33,116.39,116.27,116.35,9700.0,68.7054,68.7408,68.67,68.7172,9700.0
2011-05-20 14:20:00,116.35,116.4,116.29,116.35,5600.0,68.7172,68.7467,68.6818,68.7172,5600.0
2011-05-20 14:30:00,116.38,116.39,116.31,116.38,8100.0,68.7349,68.7408,68.6936,68.7349,8100.0
2011-05-20 14:40:00,116.37,116.55,116.34,116.54,6500.0,68.729,68.8353,68.7113,68.8294,6500.0
2011-05-20 14:50:00,116.55,116.55,116.3,116.35,13700.0,68.8353,68.8353,68.6877,68.7172,13700.0
2011-05-20 15:00:00,116.35,116.38,116.2,116.25,23000.0,68.7172,68.7349,68.6286,68.6582,23000.0
2011-05-20 15:10:00,116.21,116.29,116.21,116.29,11000.0,68.6345,68.6818,68.6345,68.6818,11000.0
2011-05-20 15:20:00,116.3,116.37,116.24,116.31,10300.0,68.6877,68.729,68.6523,68.6936,10300.0
2011-05-20 15:30:00,116.33,116.46,116.24,116.34,14300.0,68.7054,68.7822,68.6523,68.7113,14300.0
2011-05-20 15:40:00,116.33,116.38,116.08,116.18,31000.0,68.7054,68.7349,68.5578,68.6168,31000.0
2011-05-20 15:50:00,116.18,116.21,116.02,116.1,83500.0,68.6168,68.6345,68.5223,68.5696,83500.0
2011-05-23 09:30:00,115.21,115.23,114.74,114.93,39400.0,68.0439,68.0557,67.7663,67.8786,39400.0
2011-05-23 09:40:00,114.95,115.1,114.69,114.92,21200.0,67.8904,67.979,67.7368,67.8726,21200.0
2011-05-23 09:50:00,114.96,115.11,114.74,114.96,16000.0,67.8963,67.9849,67.7663,67.8963,16000.0
2011-05-23 10:00:00,114.94,115.15,114.87,114.91,18500.0,67.8845,68.0085,67.8431,67.8667,18500.0
2011-05-23 10:10:00,114.93,114.99,114.51,114.52,14700.0,67.8786,67.914,67.6305,67.6364,14700.0
2011-05-23 10:20:00,114.51,114.73,114.44,114.7,18600.0,67.6305,67.7604,67.5892,67.7427,18600.0
2011-05-23 10:30:00,114.76,114.93,114.7,114.91,6000.0,67.7782,67.8786,67.7427,67.8667,6000.0
2011-05-23 10:40:00,114.79,114.91,114.53,114.53,10100.0,67.7959,67.8667,67.6423,67.6423,10100.0
2011-05-23 10:50:00,114.53,114.56,114.33,114.38,11100.0,67.6423,67.66,67.5242,67.5537,11100.0
2011-05-23 11:00:00,114.36,114.47,114.32,114.39,10600.0,67.5419,67.6069,67.5183,67.5596,10600.0
2011-05-23 11:10:00,114.39,114.48,114.27,114.41,12300.0,67.5596,67.6128,67.4888,67.5714,12300.0
2011-05-23 11:20:00,114.42,114.42,114.17,114.17,25700.0,67.5773,67.5773,67.4297,67.4297,25700.0
2011-05-23 11:30:00,114.17,114.22,113.98,114.1,24900.0,67.4297,67.4592,67.3175,67.3884,24900.0
2011-05-23 11:40:00,114.08,114.21,114.06,114.15,13200.0,67.3765,67.4533,67.3647,67.4179,13200.0
2011-05-23 11:50:00,114.17,114.23,114.07,114.15,8200.0,67.4297,67.4651,67.3706,67.4179,8200.0
2011-05-23 12:00:00,114.16,114.33,114.13,114.31,11500.0,67.4238,67.5242,67.4061,67.5124,11500.0
2011-05-23 12:10:00,114.28,114.28,114.03,114.1,15900.0,67.4947,67.4947,67.347,67.3884,15900.0
2011-05-23 12:20:00,114.13,114.23,114.05,114.23,11600.0,67.4061,67.4651,67.3588,67.4651,11600.0
2011-05-23 12:30:00,114.26,114.28,113.99,114.01,17900.0,67.4828,67.4947,67.3234,67.3352,17900.0
2011-05-23 12:40:00,114.01,114.05,113.93,113.98,15800.0,67.3352,67.3588,67.2879,67.3175,15800.0
2011-05-23 12:50:00,113.99,114.0,113.86,113.94,18500.0,67.3234,67.3293,67.2466,67.2939,18500.0
2011-05-23 13:00:00,113.9,114.02,113.86,113.93,23400.0,67.2702,67.3411,67.2466,67.2879,23400.0
2011-05-23 13:10:00,113.91,114.05,113.87,113.9,14600.0,67.2761,67.3588,67.2525,67.2702,14600.0
2011-05-23 13:20:00,113.9,114.0,113.8,113.83,9500.0,67.2702,67.3293,67.2112,67.2289,9500.0
2011-05-23 13:30:00,113.8,114.02,113.8,113.91,14100.0,67.2112,67.3411,67.2112,67.2761,14100.0
2011-05-23 13:40:00,113.9,114.07,113.88,114.05,9900.0,67.2702,67.3706,67.2584,67.3588,9900.0
2011-05-23 13:50:00,114.03,114.14,113.96,114.07,10600.0,67.347,67.412,67.3057,67.3706,10600.0
2011-05-23 14:00:00,114.08,114.18,113.97,114.15,10100.0,67.3765,67.4356,67.3116,67.4179,10100.0
2011-05-23 14:10:00,114.15,114.35,114.02,114.02,20500.0,67.4179,67.536,67.3411,67.3411,20500.0
2011-05-23 14:20:00,114.06,114.06,113.9,113.94,10400.0,67.3647,67.3647,67.2702,67.2939,10400.0
2011-05-23 14:30:00,113.93,114.2,113.92,114.02,22900.0,67.2879,67.4474,67.282,67.3411,22900.0
2011-05-23 14:40:00,114.04,114.05,113.88,113.89,15700.0,67.3529,67.3588,67.2584,67.2643,15700.0
2011-05-23 14:50:00,113.91,114.01,113.85,113.96,15400.0,67.2761,67.3352,67.2407,67.3057,15400.0
2011-05-23 15:00:00,113.97,114.15,113.93,113.93,27500.0,67.3116,67.4179,67.2879,67.2879,27500.0
2011-05-23 15:10:00,113.95,113.98,113.8,113.98,21500.0,67.2998,67.3175,67.2112,67.3175,21500.0
2011-05-23 15:20:00,113.98,114.04,113.92,113.94,28500.0,67.3175,67.3529,67.282,67.2939,28500.0
2011-05-23 15:30:00,113.97,114.04,113.93,113.94,24700.0,67.3116,67.3529,67.2879,67.2939,24700.0
2011-05-23 15:40:00,113.94,114.03,113.84,113.87,50300.0,67.2939,67.347,67.2348,67.2525,50300.0
2011-05-23 15:50:00,113.86,113.89,113.71,113.74,107600.0,67.2466,67.2643,67.158,67.1757,107600.0
2011-05-24 09:30:00,114.14,114.61,114.12,114.37,21900.0,67.412,67.6896,67.4002,67.5478,21900.0
2011-05-24 09:40:00,114.34,114.41,114.11,114.11,9100.0,67.5301,67.5714,67.3943,67.3943,9100.0
2011-05-24 09:50:00,114.11,114.29,114.06,114.26,11500.0,67.3943,67.5006,67.3647,67.4828,11500.0
2011-05-24 10:00:00,114.31,114.31,114.01,114.06,14500.0,67.5124,67.5124,67.3352,67.3647,14500.0
2011-05-24 10:10:00,114.06,114.37,114.03,114.35,32700.0,67.3647,67.5478,67.347,67.536,32700.0
2011-05-24 10:20:00,114.34,114.68,114.32,114.33,16200.0,67.5301,67.7309,67.5183,67.5242,16200.0
2011-05-24 10:30:00,114.33,114.36,114.0,114.02,36300.0,67.5242,67.5419,67.3293,67.3411,36300.0
2011-05-24 10:40:00,114.02,114.08,113.9,114.08,9000.0,67.3411,67.3765,67.2702,67.3765,9000.0
2011-05-24 10:50:00,114.04,114.08,113.86,113.9,13800.0,67.3529,67.3765,67.2466,67.2702,13800.0
2011-05-24 11:00:00,113.9,114.14,113.9,114.01,14000.0,67.2702,67.412,67.2702,67.3352,14000.0
2011-05-24 11:10:00,114.07,114.14,114.01,114.1,8300.0,67.3706,67.412,67.3352,67.3884,8300.0
2011-05-24 11:20:00,114.09,114.15,114.02,114.08,16100.0,67.3824,67.4179,67.3411,67.3765,16100.0
2011-05-24 11:30:00,114.11,114.34,114.11,114.28,12600.0,67.3943,67.5301,67.3943,67.4947,12600.0
2011-05-24 11:40:00,114.26,114.26,114.0,114.05,11100.0,67.4828,67.4828,67.3293,67.3588,11100.0
2011-05-24 11:50:00,114.09,114.09,113.88,113.98,6000.0,67.3824,67.3824,67.2584,67.3175,6000.0
2011-05-24 12:00:00,113.96,114.06,113.84,114.05,10800.0,67.3057,67.3647,67.2348,67.3588,10800.0
2011-05-24 12:10:00,114.07,114.24,114.07,114.17,8500.0,67.3706,67.471,67.3706,67.4297,8500.0
2011-05-24 12:20:00,114.13,114.21,114.07,114.19,7400.0,67.4061,67.4533,67.3706,67.4415,7400.0
2011-05-24 12:30:00,114.2,114.23,114.12,114.23,14800.0,67.4474,67.4651,67.4002,67.4651,14800.0
2011-05-24 12:40:00,114.27,114.32,114.15,114.18,7300.0,67.4888,67.5183,67.4179,67.4356,7300.0
2011-05-24 12:50:00,114.16,114.22,114.15,114.2,10000.0,67.4238,67.4592,67.4179,67.4474,10000.0
2011-05-24 13:00:00,114.19,114.3,114.17,114.23,9000.0,67.4415,67.5065,67.4297,67.4651,9000.0
2011-05-24 13:10:00,114.2,114.21,113.94,113.95,20400.0,67.4474,67.4533,67.2939,67.2998,20400.0
2011-05-24 13:20:00,113.93,113.98,113.83,113.98,18700.0,67.2879,67.3175,67.2289,67.3175,18700.0
2011-05-24 13:30:00,113.94,113.94,113.81,113.92,7800.0,67.2939,67.2939,67.2171,67.282,7800.0
2011-05-24 13:40:00,113.91,114.1,113.91,114.06,10600.0,67.2761,67.3884,67.2761,67.3647,10600.0
2011-05-24 13:50:00,114.07,114.2,114.07,114.18,6000.0,67.3706,67.4474,67.3706,67.4356,6000.0
2011-05-24 14:00:00,114.2,114.26,114.04,114.12,9600.0,67.4474,67.4828,67.3529,67.4002,9600.0
2011-05-24 14:10:00,114.08,114.19,114.02,114.19,11100.0,67.3765,67.4415,67.3411,67.4415,11100.0
2011-05-24 14:20:00,114.18,114.38,114.11,114.28,22700.0,67.4356,67.5537,67.3943,67.4947,22700.0
2011-05-24 14:30:00,114.29,114.37,114.21,114.22,14600.0,67.5006,67.5478,67.4533,67.4592,14600.0
2011-05-24 14:40:00,114.22,114.24,114.06,114.08,21400.0,67.4592,67.471,67.3647,67.3765,21400.0
2011-05-24 14:50:00,114.07,114.15,113.91,114.1,15000.0,67.3706,67.4179,67.2761,67.3884,15000.0
2011-05-24 15:00:00,114.11,114.34,114.1,114.29,18900.0,67.3943,67.5301,67.3884,67.5006,18900.0
2011-05-24 15:10:00,114.3,114.3,114.11,114.11,12600.0,67.5065,67.5065,67.3943,67.3943,12600.0
2011-05-24 15:20:00,114.13,114.21,114.1,114.14,24100.0,67.4061,67.4533,67.3884,67.412,24100.0
2011-05-24 15:30:00,114.13,114.24,114.1,114.17,19600.0,67.4061,67.471,67.3884,67.4297,19600.0
2011-05-24 15:40:00,114.16,114.2,114.01,114.03,29200.0,67.4238,67.4474,67.3352,67.347,29200.0
2011-05-24 15:50:00,114.05,114.05,113.81,113.84,66800.0,67.3588,67.3588,67.2171,67.2348,66800.0
2011-05-25 09:30:00,113.5,113.86,113.11,113.45,19000.0,67.034,67.2466,66.8036,67.0045,19000.0
2011-05-25 09:40:00,113.43,113.57,113.1,113.36,16900.0,66.9926,67.0753,66.7977,66.9513,16900.0
2011-05-25 09:50:00,113.35,113.39,113.1,113.1,12700.0,66.9454,66.969,66.7977,66.7977,12700.0
2011-05-25 10:00:00,113.16,113.33,113.02,113.22,14300.0,66.8332,66.9336,66.7505,66.8686,14300.0
2011-05-25 10:10:00,113.24,113.24,112.81,112.85,19400.0,66.8804,66.8804,66.6265,66.6501,19400.0
2011-05-25 10:20:00,112.81,113.03,112.78,112.98,9900.0,66.6265,66.7564,66.6087,66.7269,9900.0
2011-05-25 10:30:00,112.98,113.35,112.97,113.3,11700.0,66.7269,66.9454,66.721,66.9159,11700.0
2011-05-25 10:40:00,113.33,113.42,113.08,113.1,9700.0,66.9336,66.9867,66.7859,66.7977,9700.0
2011-05-25 10:50:00,113.11,113.11,112.93,112.93,13800.0,66.8036,66.8036,66.6973,66.6973,13800.0
2011-05-25 11:00:00,112.93,113.09,112.91,113.02,8600.0,66.6973,66.7918,66.6855,66.7505,8600.0
2011-05-25 11:10:00,113.03,113.4,113.03,113.4,11800.0,66.7564,66.9749,66.7564,66.9749,11800.0
2011-05-25 11:20:00,113.42,113.55,113.42,113.46,11100.0,66.9867,67.0635,66.9867,67.0104,11100.0
2011-05-25 11:30:00,113.47,113.88,113.47,113.83,8900.0,67.0163,67.2584,67.0163,67.2289,8900.0
2011-05-25 11:40:00,113.81,114.02,113.72,113.98,16100.0,67.2171,67.3411,67.1639,67.3175,16100.0
2011-05-25 11:50:00,114.0,114.11,113.95,114.07,9900.0,67.3293,67.3943,67.2998,67.3706,9900.0
2011-05-25 12:00:00,114.09,114.19,114.05,114.14,17000.0,67.3824,67.4415,67.3588,67.412,17000.0
2011-05-25 12:10:00,114.11,114.21,114.09,114.1,9300.0,67.3943,67.4533,67.3824,67.3884,9300.0
2011-05-25 12:20:00,114.03,114.11,113.92,113.97,12600.0,67.347,67.3943,67.282,67.3116,12600.0
2011-05-25 12:30:00,113.98,114.06,113.98,114.0,4100.0,67.3175,67.3647,67.3175,67.3293,4100.0
2011-05-25 12:40:00,114.02,114.06,113.95,113.95,5600.0,67.3411,67.3647,67.2998,67.2998,5600.0
2011-05-25 12:50:00,113.98,114.19,113.93,114.19,4100.0,67.3175,67.4415,67.2879,67.4415,4100.0
2011-05-25 13:00:00,114.2,114.33,114.19,114.28,10600.0,67.4474,67.5242,67.4415,67.4947,10600.0
2011-05-25 13:10:00,114.25,114.25,114.08,114.25,7700.0,67.4769,67.4769,67.3765,67.4769,7700.0
2011-05-25 13:20:00,114.25,114.26,113.91,113.97,16300.0,67.4769,67.4828,67.2761,67.3116,16300.0
2011-05-25 13:30:00,113.96,114.17,113.96,114.17,6200.0,67.3057,67.4297,67.3057,67.4297,6200.0
2011-05-25 13:40:00,114.14,114.38,114.07,114.32,9100.0,67.412,67.5537,67.3706,67.5183,9100.0
2011-05-25 13:50:00,114.27,114.31,114.2,114.24,10500.0,67.4888,67.5124,67.4474,67.471,10500.0
2011-05-25 14:00:00,114.24,114.35,114.19,114.3,8400.0,67.471,67.536,67.4415,67.5065,8400.0
2011-05-25 14:10:00,114.3,114.41,114.28,114.38,9900.0,67.5065,67.5714,67.4947,67.5537,9900.0
2011-05-25 14:20:00,114.39,114.62,114.36,114.56,15900.0,67.5596,67.6955,67.5419,67.66,15900.0
2011-05-25 14:30:00,114.58,114.8,114.55,114.58,18200.0,67.6718,67.8018,67.6541,67.6718,18200.0
2011-05-25 14:40:00,114.6,114.6,114.47,114.47,6000.0,67.6837,67.6837,67.6069,67.6069,6000.0
2011-05-25 14:50:00,114.49,114.69,114.49,114.6,8400.0,67.6187,67.7368,67.6187,67.6837,8400.0
2011-05-25 15:00:00,114.6,115.11,114.57,115.04,13400.0,67.6837,67.9849,67.6659,67.9435,13400.0
2011-05-25 15:10:00,115.02,115.25,114.96,114.98,14600.0,67.9317,68.0675,67.8963,67.9081,14600.0
2011-05-25 15:20:00,115.02,115.04,114.9,114.92,9500.0,67.9317,67.9435,67.8608,67.8726,9500.0
2011-05-25 15:30:00,114.92,114.92,114.81,114.85,10600.0,67.8726,67.8726,67.8077,67.8313,10600.0
2011-05-25 15:40:00,114.84,114.88,114.59,114.67,29300.0,67.8254,67.849,67.6777,67.725,29300.0
2011-05-25 15:50:00,114.67,114.73,114.32,114.38,90000.0,67.725,67.7604,67.5183,67.5537,90000.0
2011-05-26 09:30:00,114.02,114.26,113.87,114.1,10900.0,67.3411,67.4828,67.2525,67.3884,10900.0
2011-05-26 09:40:00,114.04,114.13,113.75,114.07,7000.0,67.3529,67.4061,67.1816,67.3706,7000.0
2011-05-26 09:50:00,114.1,114.1,113.61,113.67,12200.0,67.3884,67.3884,67.099,67.1344,12200.0
2011-05-26 10:00:00,113.67,113.86,113.6,113.72,8500.0,67.1344,67.2466,67.093,67.1639,8500.0
2011-05-26 10:10:00,113.76,113.95,113.67,113.88,6100.0,67.1875,67.2998,67.1344,67.2584,6100.0
2011-05-26 10:20:00,113.83,114.03,113.81,113.89,8800.0,67.2289,67.347,67.2171,67.2643,8800.0
2011-05-26 10:30:00,113.92,114.21,113.71,114.21,15900.0,67.282,67.4533,67.158,67.4533,15900.0
2011-05-26 10:40:00,114.23,114.42,114.02,114.07,10000.0,67.4651,67.5773,67.3411,67.3706,10000.0
2011-05-26 10:50:00,114.06,114.09,113.74,113.93,9000.0,67.3647,67.3824,67.1757,67.2879,9000.0
2011-05-26 11:00:00,114.0,114.27,114.0,114.27,10400.0,67.3293,67.4888,67.3293,67.4888,10400.0
2011-05-26 11:10:00,114.28,114.68,114.28,114.68,4500.0,67.4947,67.7309,67.4947,67.7309,4500.0
2011-05-26 11:20:00,114.69,115.04,114.69,115.0,31400.0,67.7368,67.9435,67.7368,67.9199,31400.0
2011-05-26 11:30:00,115.05,115.13,114.88,114.92,9500.0,67.9494,67.9967,67.849,67.8726,9500.0
2011-05-26 11:40:00,114.86,114.98,114.82,114.86,4600.0,67.8372,67.9081,67.8136,67.8372,4600.0
2011-05-26 11:50:00,114.88,115.0,114.87,114.93,8500.0,67.849,67.9199,67.8431,67.8786,8500.0
2011-05-26 12:00:00,114.93,115.01,114.91,114.91,10000.0,67.8786,67.9258,67.8667,67.8667,10000.0
2011-05-26 12:10:00,114.93,115.07,114.93,114.99,6400.0,67.8786,67.9612,67.8786,67.914,6400.0
2011-05-26 12:20:00,114.98,115.05,114.98,115.02,3300.0,67.9081,67.9494,67.9081,67.9317,3300.0
2011-05-26 12:30:00,115.01,115.15,115.01,115.06,3700.0,67.9258,68.0085,67.9258,67.9553,3700.0
2011-05-26 12:40:00,115.08,115.28,115.08,115.26,5700.0,67.9671,68.0853,67.9671,68.0735,5700.0
2011-05-26 12:50:00,115.29,115.4,115.29,115.4,3100.0,68.0912,68.1561,68.0912,68.1561,3100.0
2011-05-26 13:00:00,115.39,115.5,115.36,115.42,5400.0,68.1502,68.2152,68.1325,68.168,5400.0
2011-05-26 13:10:00,115.41,115.52,115.29,115.51,12700.0,68.162,68.227,68.0912,68.2211,12700.0
2011-05-26 13:20:00,115.48,115.57,115.37,115.5,9800.0,68.2034,68.2565,68.1384,68.2152,9800.0
2011-05-26 13:30:00,115.49,115.54,115.4,115.44,7100.0,68.2093,68.2388,68.1561,68.1798,7100.0
2011-05-26 13:40:00,115.46,115.52,115.43,115.47,4800.0,68.1916,68.227,68.1739,68.1975,4800.0
2011-05-26 13:50:00,115.48,115.65,115.48,115.59,14400.0,68.2034,68.3038,68.2034,68.2684,14400.0
2011-05-26 14:00:00,115.61,115.84,115.6,115.82,13200.0,68.2802,68.416,68.2743,68.4042,13200.0
2011-05-26 14:10:00,115.82,115.99,115.81,115.92,8000.0,68.4042,68.5046,68.3983,68.4633,8000.0
2011-05-26 14:20:00,115.9,116.04,115.86,115.93,11000.0,68.4514,68.5341,68.4278,68.4692,11000.0
2011-05-26 14:30:00,115.93,116.29,115.92,116.15,12600.0,68.4692,68.6818,68.4633,68.5991,12600.0
2011-05-26 14:40:00,116.13,116.23,116.1,116.23,7500.0,68.5873,68.6463,68.5696,68.6463,7500.0
2011-05-26 14:50:00,116.24,116.24,116.07,116.2,9500.0,68.6523,68.6523,68.5518,68.6286,9500.0
2011-05-26 15:00:00,116.15,116.2,115.94,115.97,7700.0,68.5991,68.6286,68.4751,68.4928,7700.0
2011-05-26 15:10:00,115.94,115.96,115.78,115.84,15400.0,68.4751,68.4869,68.3806,68.416,15400.0
2011-05-26 15:20:00,115.83,116.05,115.73,115.95,14500.0,68.4101,68.54,68.351,68.481,14500.0
2011-05-26 15:30:00,115.94,116.05,115.87,115.95,16000.0,68.4751,68.54,68.4337,68.481,16000.0
2011-05-26 15:40:00,115.97,115.99,115.66,115.66,29700.0,68.4928,68.5046,68.3097,68.3097,29700.0
2011-05-26 15:50:00,115.67,115.69,115.54,115.61,89800.0,68.3156,68.3274,68.2388,68.2802,89800.0
2011-05-27 09:30:00,115.9,116.19,115.71,115.87,19500.0,68.4514,68.6227,68.3392,68.4337,19500.0
2011-05-27 09:40:00,115.92,115.98,115.71,115.84,10900.0,68.4633,68.4987,68.3392,68.416,10900.0
2011-05-27 09:50:00,115.86,115.88,115.63,115.8,11900.0,68.4278,68.4396,68.292,68.3924,11900.0
2011-05-27 10:00:00,115.79,115.79,115.46,115.59,11500.0,68.3865,68.3865,68.1916,68.2684,11500.0
2011-05-27 10:10:00,115.59,115.74,115.52,115.72,19500.0,68.2684,68.3569,68.227,68.3451,19500.0
2011-05-27 10:20:00,115.72,115.84,115.64,115.84,9900.0,68.3451,68.416,68.2979,68.416,9900.0
2011-05-27 10:30:00,115.84,115.88,115.75,115.82,7900.0,68.416,68.4396,68.3629,68.4042,7900.0
2011-05-27 10:40:00,115.87,115.93,115.84,115.93,23100.0,68.4337,68.4692,68.416,68.4692,23100.0
2011-05-27 10:50:00,115.93,115.95,115.85,115.89,11700.0,68.4692,68.481,68.4219,68.4455,11700.0
2011-05-27 11:00:00,115.9,116.04,115.86,115.89,21700.0,68.4514,68.5341,68.4278,68.4455,21700.0
2011-05-27 11:10:00,115.89,115.99,115.86,115.98,8400.0,68.4455,68.5046,68.4278,68.4987,8400.0
2011-05-27 11:20:00,115.97,116.07,115.73,115.75,14700.0,68.4928,68.5518,68.351,68.3629,14700.0
2011-05-27 11:30:00,115.75,115.8,115.65,115.8,6000.0,68.3629,68.3924,68.3038,68.3924,6000.0
2011-05-27 11:40:00,115.82,115.99,115.82,115.99,5800.0,68.4042,68.5046,68.4042,68.5046,5800.0
2011-05-27 11:50:00,116.0,116.05,115.92,115.96,6400.0,68.5105,68.54,68.4633,68.4869,6400.0
2011-05-27 12:00:00,115.97,115.97,115.67,115.71,7400.0,68.4928,68.4928,68.3156,68.3392,7400.0
2011-05-27 12:10:00,115.72,115.84,115.7,115.79,4600.0,68.3451,68.416,68.3333,68.3865,4600.0
2011-05-27 12:20:00,115.81,115.91,115.76,115.82,18300.0,68.3983,68.4574,68.3688,68.4042,18300.0
2011-05-27 12:30:00,115.83,115.88,115.83,115.87,5100.0,68.4101,68.4396,68.4101,68.4337,5100.0
2011-05-27 12:40:00,115.86,115.92,115.85,115.92,2800.0,68.4278,68.4633,68.4219,68.4633,2800.0
2011-05-27 12:50:00,115.93,115.99,115.86,115.91,7700.0,68.4692,68.5046,68.4278,68.4574,7700.0
2011-05-27 13:00:00,115.9,116.01,115.85,115.96,5700.0,68.4514,68.5164,68.4219,68.4869,5700.0
2011-05-27 13:10:00,115.96,115.97,115.69,115.7,10700.0,68.4869,68.4928,68.3274,68.3333,10700.0
2011-05-27 13:20:00,115.68,115.8,115.58,115.8,9600.0,68.3215,68.3924,68.2624,68.3924,9600.0
2011-05-27 13:30:00,115.8,115.8,115.74,115.74,29600.0,68.3924,68.3924,68.3569,68.3569,29600.0
2011-05-27 13:40:00,115.74,115.88,115.7,115.87,7300.0,68.3569,68.4396,68.3333,68.4337,7300.0
2011-05-27 13:50:00,115.89,115.95,115.87,115.93,2000.0,68.4455,68.481,68.4337,68.4692,2000.0
2011-05-27 14:00:00,115.93,115.99,115.88,115.93,6900.0,68.4692,68.5046,68.4396,68.4692,6900.0
2011-05-27 14:10:00,115.93,116.04,115.9,116.03,3500.0,68.4692,68.5341,68.4514,68.5282,3500.0
2011-05-27 14:20:00,116.01,116.05,115.93,115.97,3500.0,68.5164,68.54,68.4692,68.4928,3500.0
2011-05-27 14:30:00,116.0,116.12,115.95,116.12,6600.0,68.5105,68.5814,68.481,68.5814,6600.0
2011-05-27 14:40:00,116.1,116.1,115.68,115.71,5800.0,68.5696,68.5696,68.3215,68.3392,5800.0
2011-05-27 14:50:00,115.7,115.79,115.67,115.79,10500.0,68.3333,68.3865,68.3156,68.3865,10500.0
2011-05-27 15:00:00,115.79,115.8,115.68,115.73,12300.0,68.3865,68.3924,68.3215,68.351,12300.0
2011-05-27 15:10:00,115.73,115.83,115.72,115.76,5600.0,68.351,68.4101,68.3451,68.3688,5600.0
2011-05-27 15:20:00,115.73,115.82,115.7,115.8,8200.0,68.351,68.4042,68.3333,68.3924,8200.0
2011-05-27 15:30:00,115.79,116.01,115.76,115.81,11400.0,68.3865,68.5164,68.3688,68.3983,11400.0
2011-05-27 15:40:00,115.79,115.89,115.73,115.84,11100.0,68.3865,68.4455,68.351,68.416,11100.0
2011-05-27 15:50:00,115.85,115.96,115.74,115.96,34300.0,68.4219,68.4869,68.3569,68.4869,34300.0
2011-05-31 09:30:00,116.35,116.88,116.25,116.5,31000.0,68.7172,69.0302,68.6582,68.8058,31000.0
2011-05-31 09:40:00,116.55,116.64,116.43,116.64,44200.0,68.8353,68.8885,68.7645,68.8885,44200.0
2011-05-31 09:50:00,116.68,117.07,116.68,116.98,35400.0,68.9121,69.1425,68.9121,69.0893,35400.0
2011-05-31 10:00:00,116.9,117.05,116.79,116.96,24500.0,69.0421,69.1306,68.9771,69.0775,24500.0
2011-05-31 10:10:00,116.98,117.01,116.75,116.84,22400.0,69.0893,69.107,68.9535,69.0066,22400.0
2011-05-31 10:20:00,116.86,116.87,116.55,116.59,21000.0,69.0184,69.0243,68.8353,68.859,21000.0
2011-05-31 10:30:00,116.56,116.62,116.43,116.52,12300.0,68.8412,68.8767,68.7645,68.8176,12300.0
2011-05-31 10:40:00,116.53,116.68,116.49,116.49,11200.0,68.8235,68.9121,68.7999,68.7999,11200.0
2011-05-31 10:50:00,116.49,116.51,116.36,116.46,8400.0,68.7999,68.8117,68.7231,68.7822,8400.0
2011-05-31 11:00:00,116.45,116.56,116.38,116.51,21500.0,68.7763,68.8412,68.7349,68.8117,21500.0
2011-05-31 11:10:00,116.52,116.74,116.52,116.64,11400.0,68.8176,68.9476,68.8176,68.8885,11400.0
2011-05-31 11:20:00,116.64,116.81,116.62,116.8,19300.0,68.8885,68.9889,68.8767,68.983,19300.0
2011-05-31 11:30:00,116.8,117.17,116.8,117.14,12700.0,68.983,69.2015,68.983,69.1838,12700.0
2011-05-31 11:40:00,117.11,117.17,117.06,117.15,16700.0,69.1661,69.2015,69.1365,69.1897,16700.0
2011-05-31 11:50:00,117.12,117.17,117.01,117.12,16400.0,69.172,69.2015,69.107,69.172,16400.0
2011-05-31 12:00:00,117.09,117.25,116.92,117.24,20600.0,69.1543,69.2488,69.0539,69.2429,20600.0
2011-05-31 12:10:00,117.25,117.3,117.19,117.28,18300.0,69.2488,69.2783,69.2133,69.2665,18300.0
2011-05-31 12:20:00,117.28,117.4,117.26,117.34,12500.0,69.2665,69.3374,69.2547,69.3019,12500.0
2011-05-31 12:30:00,117.33,117.38,117.19,117.38,19400.0,69.296,69.3255,69.2133,69.3255,19400.0
2011-05-31 12:40:00,117.38,117.49,117.36,117.48,12600.0,69.3255,69.3905,69.3137,69.3846,12600.0
2011-05-31 12:50:00,117.43,117.63,117.42,117.6,3500.0,69.3551,69.4732,69.3492,69.4555,3500.0
2011-05-31 13:00:00,117.58,117.58,117.48,117.55,5400.0,69.4437,69.4437,69.3846,69.4259,5400.0
2011-05-31 13:10:00,117.57,117.72,117.55,117.72,8300.0,69.4378,69.5264,69.4259,69.5264,8300.0
2011-05-31 13:20:00,117.71,117.81,117.69,117.74,8200.0,69.5204,69.5795,69.5086,69.5382,8200.0
2011-05-31 13:30:00,117.75,117.76,117.68,117.68,9200.0,69.5441,69.55,69.5027,69.5027,9200.0
2011-05-31 13:40:00,117.71,117.78,117.65,117.77,12200.0,69.5204,69.5618,69.485,69.5559,12200.0
2011-05-31 13:50:00,117.75,117.81,117.72,117.75,10800.0,69.5441,69.5795,69.5264,69.5441,10800.0
2011-05-31 14:00:00,117.74,117.77,117.67,117.74,10100.0,69.5382,69.5559,69.4968,69.5382,10100.0
2011-05-31 14:10:00,117.78,117.8,117.64,117.71,8600.0,69.5618,69.5736,69.4791,69.5204,8600.0
2011-05-31 14:20:00,117.72,117.72,117.62,117.71,8200.0,69.5264,69.5264,69.4673,69.5204,8200.0
2011-05-31 14:30:00,117.69,117.74,117.65,117.71,8900.0,69.5086,69.5382,69.485,69.5204,8900.0
2011-05-31 14:40:00,117.72,117.95,117.72,117.91,20800.0,69.5264,69.6622,69.5264,69.6386,20800.0
2011-05-31 14:50:00,117.89,118.11,117.88,118.1,22500.0,69.6268,69.7567,69.6208,69.7508,22500.0
2011-05-31 15:00:00,118.09,118.17,118.04,118.15,33400.0,69.7449,69.7921,69.7153,69.7803,33400.0
2011-05-31 15:10:00,118.16,118.17,118.11,118.14,23100.0,69.7862,69.7921,69.7567,69.7744,23100.0
2011-05-31 15:20:00,118.13,118.14,117.89,117.9,34200.0,69.7685,69.7744,69.6268,69.6327,34200.0
2011-05-31 15:30:00,117.89,118.09,117.89,117.98,25600.0,69.6268,69.7449,69.6268,69.6799,25600.0
2011-05-31 15:40:00,117.98,118.35,117.95,118.27,45000.0,69.6799,69.8984,69.6622,69.8512,45000.0
2011-05-31 15:50:00,118.3,118.38,118.2,118.36,124700.0,69.8689,69.9162,69.8098,69.9043,124700.0
2011-06-01 09:30:00,117.98,117.98,117.54,117.67,18800.0,69.6799,69.6799,69.42,69.4968,18800.0
2011-06-01 09:40:00,117.66,117.81,117.42,117.42,12600.0,69.4909,69.5795,69.3492,69.3492,12600.0
2011-06-01 09:50:00,117.44,117.47,117.27,117.41,12400.0,69.361,69.3787,69.2606,69.3433,12400.0
2011-06-01 10:00:00,117.39,117.41,117.06,117.12,29500.0,69.3314,69.3433,69.1365,69.172,29500.0
2011-06-01 10:10:00,117.14,117.14,116.83,117.07,17400.0,69.1838,69.1838,69.0007,69.1425,17400.0
2011-06-01 10:20:00,117.14,117.21,116.9,116.9,16600.0,69.1838,69.2251,69.0421,69.0421,16600.0
2011-06-01 10:30:00,116.86,117.06,116.53,116.61,13400.0,69.0184,69.1365,68.8235,68.8708,13400.0
2011-06-01 10:40:00,116.6,116.61,116.11,116.14,12500.0,68.8649,68.8708,68.5755,68.5932,12500.0
2011-06-01 10:50:00,116.17,116.55,116.08,116.54,15000.0,68.6109,68.8353,68.5578,68.8294,15000.0
2011-06-01 11:00:00,116.51,116.75,116.45,116.65,13300.0,68.8117,68.9535,68.7763,68.8944,13300.0
2011-06-01 11:10:00,116.65,116.65,116.35,116.46,10900.0,68.8944,68.8944,68.7172,68.7822,10900.0
2011-06-01 11:20:00,116.45,116.74,116.45,116.73,10000.0,68.7763,68.9476,68.7763,68.9416,10000.0
2011-06-01 11:30:00,116.76,116.76,116.24,116.32,8000.0,68.9594,68.9594,68.6523,68.6995,8000.0
2011-06-01 11:40:00,116.33,116.46,116.25,116.37,7700.0,68.7054,68.7822,68.6582,68.729,7700.0
2011-06-01 11:50:00,116.43,116.43,116.22,116.32,6900.0,68.7645,68.7645,68.6404,68.6995,6900.0
2011-06-01 12:00:00,116.33,116.46,116.09,116.19,18600.0,68.7054,68.7822,68.5637,68.6227,18600.0
2011-06-01 12:10:00,116.15,116.23,115.94,116.02,14700.0,68.5991,68.6463,68.4751,68.5223,14700.0
2011-06-01 12:20:00,116.0,116.44,115.87,116.34,16300.0,68.5105,68.7704,68.4337,68.7113,16300.0
2011-06-01 12:30:00,116.36,116.57,116.32,116.52,7700.0,68.7231,68.8472,68.6995,68.8176,7700.0
2011-06-01 12:40:00,116.52,116.52,116.09,116.21,8100.0,68.8176,68.8176,68.5637,68.6345,8100.0
2011-06-01 12:50:00,116.19,116.26,116.06,116.1,5100.0,68.6227,68.6641,68.5459,68.5696,5100.0
2011-06-01 13:00:00,116.08,116.23,115.84,115.84,3200.0,68.5578,68.6463,68.416,68.416,3200.0
2011-06-01 13:10:00,115.84,115.84,115.56,115.81,6600.0,68.416,68.416,68.2506,68.3983,6600.0
2011-06-01 13:20:00,115.78,115.8,115.49,115.66,10200.0,68.3806,68.3924,68.2093,68.3097,10200.0
2011-06-01 13:30:00,115.71,115.97,115.64,115.96,7400.0,68.3392,68.4928,68.2979,68.4869,7400.0
2011-06-01 13:40:00,115.92,116.06,115.82,115.87,6300.0,68.4633,68.5459,68.4042,68.4337,6300.0
2011-06-01 13:50:00,115.88,116.21,115.83,116.21,9500.0,68.4396,68.6345,68.4101,68.6345,9500.0
2011-06-01 14:00:00,116.19,116.23,115.98,116.1,14500.0,68.6227,68.6463,68.4987,68.5696,14500.0
2011-06-01 14:10:00,116.06,116.2,115.91,116.08,16100.0,68.5459,68.6286,68.4574,68.5578,16100.0
2011-06-01 14:20:00,116.08,116.13,115.92,115.94,10100.0,68.5578,68.5873,68.4633,68.4751,10100.0
2011-06-01 14:30:00,115.91,115.91,115.69,115.87,13000.0,68.4574,68.4574,68.3274,68.4337,13000.0
2011-06-01 14:40:00,115.86,115.87,115.59,115.68,11300.0,68.4278,68.4337,68.2684,68.3215,11300.0
2011-06-01 14:50:00,115.63,115.97,115.63,115.91,9400.0,68.292,68.4928,68.292,68.4574,9400.0
2011-06-01 15:00:00,115.92,116.08,115.77,116.0,12400.0,68.4633,68.5578,68.3747,68.5105,12400.0
2011-06-01 15:10:00,115.97,116.07,115.81,115.82,8900.0,68.4928,68.5518,68.3983,68.4042,8900.0
2011-06-01 15:20:00,115.87,115.93,115.77,115.89,18500.0,68.4337,68.4692,68.3747,68.4455,18500.0
2011-06-01 15:30:00,115.88,115.94,115.76,115.76,18100.0,68.4396,68.4751,68.3688,68.3688,18100.0
2011-06-01 15:40:00,115.76,115.76,115.12,115.15,57700.0,68.3688,68.3688,67.9908,68.0085,57700.0
2011-06-01 15:50:00,115.16,115.32,115.0,115.28,127400.0,68.0144,68.1089,67.9199,68.0853,127400.0
2011-06-02 09:30:00,115.23,116.3,115.2,115.97,21700.0,68.0557,68.6877,68.038,68.4928,21700.0
2011-06-02 09:40:00,116.01,116.02,115.33,115.56,17500.0,68.5164,68.5223,68.1148,68.2506,17500.0
2011-06-02 09:50:00,115.49,115.77,115.44,115.64,11900.0,68.2093,68.3747,68.1798,68.2979,11900.0
2011-06-02 10:00:00,115.65,115.82,115.56,115.59,16200.0,68.3038,68.4042,68.2506,68.2684,16200.0
2011-06-02 10:10:00,115.58,115.85,115.58,115.71,22600.0,68.2624,68.4219,68.2624,68.3392,22600.0
2011-06-02 10:20:00,115.69,115.7,115.29,115.49,10300.0,68.3274,68.3333,68.0912,68.2093,10300.0
2011-06-02 10:30:00,115.46,115.67,115.34,115.67,11900.0,68.1916,68.3156,68.1207,68.3156,11900.0
2011-06-02 10:40:00,115.63,115.77,115.53,115.57,12300.0,68.292,68.3747,68.2329,68.2565,12300.0
2011-06-02 10:50:00,115.57,115.67,115.47,115.62,23200.0,68.2565,68.3156,68.1975,68.2861,23200.0
2011-06-02 11:00:00,115.57,115.62,115.32,115.37,9500.0,68.2565,68.2861,68.1089,68.1384,9500.0
2011-06-02 11:10:00,115.36,115.37,115.18,115.36,7100.0,68.1325,68.1384,68.0262,68.1325,7100.0
2011-06-02 11:20:00,115.36,115.39,115.16,115.23,5700.0,68.1325,68.1502,68.0144,68.0557,5700.0
2011-06-02 11:30:00,115.17,115.17,114.81,114.81,8300.0,68.0203,68.0203,67.8077,67.8077,8300.0
2011-06-02 11:40:00,114.85,115.11,114.83,114.98,13800.0,67.8313,67.9849,67.8195,67.9081,13800.0
2011-06-02 11:50:00,115.03,115.18,114.93,115.18,7900.0,67.9376,68.0262,67.8786,68.0262,7900.0
2011-06-02 12:00:00,115.18,115.18,114.89,114.93,3400.0,68.0262,68.0262,67.8549,67.8786,3400.0
2011-06-02 12:10:00,114.92,115.15,114.76,115.15,8400.0,67.8726,68.0085,67.7782,68.0085,8400.0
2011-06-02 12:20:00,115.11,115.15,115.02,115.12,5200.0,67.9849,68.0085,67.9317,67.9908,5200.0
2011-06-02 12:30:00,115.13,115.13,114.98,115.11,7600.0,67.9967,67.9967,67.9081,67.9849,7600.0
2011-06-02 12:40:00,115.1,115.29,115.03,115.28,12300.0,67.979,68.0912,67.9376,68.0853,12300.0
2011-06-02 12:50:00,115.3,115.47,115.29,115.36,4700.0,68.0971,68.1975,68.0912,68.1325,4700.0
2011-06-02 13:00:00,115.36,115.56,115.35,115.47,8400.0,68.1325,68.2506,68.1266,68.1975,8400.0
2011-06-02 13:10:00,115.47,115.47,115.31,115.44,6200.0,68.1975,68.1975,68.103,68.1798,6200.0
2011-06-02 13:20:00,115.45,115.54,115.35,115.44,7300.0,68.1857,68.2388,68.1266,68.1798,7300.0
2011-06-02 13:30:00,115.43,115.49,115.2,115.2,13500.0,68.1739,68.2093,68.038,68.038,13500.0
2011-06-02 13:40:00,115.19,115.56,115.19,115.52,15000.0,68.0321,68.2506,68.0321,68.227,15000.0
2011-06-02 13:50:00,115.46,115.59,115.35,115.57,12500.0,68.1916,68.2684,68.1266,68.2565,12500.0
2011-06-02 14:00:00,115.57,115.59,115.39,115.48,10700.0,68.2565,68.2684,68.1502,68.2034,10700.0
2011-06-02 14:10:00,115.49,115.75,115.38,115.44,18400.0,68.2093,68.3629,68.1443,68.1798,18400.0
2011-06-02 14:20:00,115.42,115.57,115.4,115.52,15200.0,68.168,68.2565,68.1561,68.227,15200.0
2011-06-02 14:30:00,115.53,115.72,115.49,115.67,13300.0,68.2329,68.3451,68.2093,68.3156,13300.0
2011-06-02 14:40:00,115.66,115.85,115.64,115.73,20000.0,68.3097,68.4219,68.2979,68.351,20000.0
2011-06-02 14:50:00,115.74,115.86,115.65,115.72,11400.0,68.3569,68.4278,68.3038,68.3451,11400.0
2011-06-02 15:00:00,115.71,115.79,115.56,115.58,17800.0,68.3392,68.3865,68.2506,68.2624,17800.0
2011-06-02 15:10:00,115.58,115.71,115.58,115.61,19300.0,68.2624,68.3392,68.2624,68.2802,19300.0
2011-06-02 15:20:00,115.62,115.73,115.57,115.62,19900.0,68.2861,68.351,68.2565,68.2861,19900.0
2011-06-02 15:30:00,115.62,115.68,115.55,115.59,17100.0,68.2861,68.3215,68.2447,68.2684,17100.0
2011-06-02 15:40:00,115.61,115.69,115.19,115.27,40300.0,68.2802,68.3274,68.0321,68.0794,40300.0
2011-06-02 15:50:00,115.26,115.27,114.99,115.06,109500.0,68.0735,68.0794,67.914,67.9553,109500.0
2011-06-03 09:30:00,113.77,114.81,113.77,114.71,30100.0,67.1934,67.8077,67.1934,67.7486,30100.0
2011-06-03 09:40:00,114.68,114.7,114.26,114.5,13500.0,67.7309,67.7427,67.4828,67.6246,13500.0
2011-06-03 09:50:00,114.48,114.68,114.32,114.67,10200.0,67.6128,67.7309,67.5183,67.725,10200.0
2011-06-03 10:00:00,114.69,114.89,114.36,114.51,20700.0,67.7368,67.8549,67.5419,67.6305,20700.0
2011-06-03 10:10:00,114.57,114.88,114.49,114.6,12800.0,67.6659,67.849,67.6187,67.6837,12800.0
2011-06-03 10:20:00,114.57,114.92,114.44,114.89,14500.0,67.6659,67.8726,67.5892,67.8549,14500.0
2011-06-03 10:30:00,114.91,115.3,114.91,115.07,13000.0,67.8667,68.0971,67.8667,67.9612,13000.0
2011-06-03 10:40:00,115.02,115.6,115.02,115.52,19700.0,67.9317,68.2743,67.9317,68.227,19700.0
2011-06-03 10:50:00,115.43,115.45,115.22,115.22,8800.0,68.1739,68.1857,68.0498,68.0498,8800.0
2011-06-03 11:00:00,115.21,115.27,114.72,114.78,14600.0,68.0439,68.0794,67.7545,67.79,14600.0
2011-06-03 11:10:00,114.78,114.9,114.6,114.7,19600.0,67.79,67.8608,67.6837,67.7427,19600.0
2011-06-03 11:20:00,114.73,115.02,114.71,114.86,7200.0,67.7604,67.9317,67.7486,67.8372,7200.0
2011-06-03 11:30:00,114.86,115.0,114.63,114.63,6000.0,67.8372,67.9199,67.7014,67.7014,6000.0
2011-06-03 11:40:00,114.61,114.77,114.53,114.75,5700.0,67.6896,67.7841,67.6423,67.7722,5700.0
2011-06-03 11:50:00,114.74,114.95,114.67,114.88,12100.0,67.7663,67.8904,67.725,67.849,12100.0
2011-06-03 12:00:00,114.93,115.08,114.82,114.82,7900.0,67.8786,67.9671,67.8136,67.8136,7900.0
2011-06-03 12:10:00,114.78,114.98,114.74,114.98,6600.0,67.79,67.9081,67.7663,67.9081,6600.0
2011-06-03 12:20:00,114.98,115.13,114.91,115.05,3800.0,67.9081,67.9967,67.8667,67.9494,3800.0
2011-06-03 12:30:00,115.09,115.43,115.04,115.39,7000.0,67.9731,68.1739,67.9435,68.1502,7000.0
2011-06-03 12:40:00,115.41,115.73,115.41,115.73,15700.0,68.162,68.351,68.162,68.351,15700.0
2011-06-03 12:50:00,115.74,115.86,115.69,115.8,23100.0,68.3569,68.4278,68.3274,68.3924,23100.0
2011-06-03 13:00:00,115.8,115.88,115.7,115.83,5200.0,68.3924,68.4396,68.3333,68.4101,5200.0
2011-06-03 13:10:00,115.86,116.06,115.86,116.0,26200.0,68.4278,68.5459,68.4278,68.5105,26200.0
2011-06-03 13:20:00,116.01,116.16,116.0,116.13,29000.0,68.5164,68.605,68.5105,68.5873,29000.0
2011-06-03 13:30:00,116.13,116.24,116.08,116.18,6900.0,68.5873,68.6523,68.5578,68.6168,6900.0
2011-06-03 13:40:00,116.23,116.39,116.23,116.28,10500.0,68.6463,68.7408,68.6463,68.6759,10500.0
2011-06-03 13:50:00,116.27,116.29,116.05,116.05,10400.0,68.67,68.6818,68.54,68.54,10400.0
2011-06-03 14:00:00,116.08,116.12,116.05,116.05,24900.0,68.5578,68.5814,68.54,68.54,24900.0
2011-06-03 14:10:00,116.04,116.06,115.9,116.0,54400.0,68.5341,68.5459,68.4514,68.5105,54400.0
2011-06-03 14:20:00,116.03,116.09,116.0,116.05,22700.0,68.5282,68.5637,68.5105,68.54,22700.0
2011-06-03 14:30:00,116.05,116.1,115.99,116.0,23100.0,68.54,68.5696,68.5046,68.5105,23100.0
2011-06-03 14:40:00,116.01,116.11,115.97,116.01,9100.0,68.5164,68.5755,68.4928,68.5164,9100.0
2011-06-03 14:50:00,115.99,116.09,115.9,115.93,14600.0,68.5046,68.5637,68.4514,68.4692,14600.0
2011-06-03 15:00:00,115.94,115.94,115.69,115.69,23400.0,68.4751,68.4751,68.3274,68.3274,23400.0
2011-06-03 15:10:00,115.69,115.82,115.59,115.73,21300.0,68.3274,68.4042,68.2684,68.351,21300.0
2011-06-03 15:20:00,115.73,115.91,115.71,115.89,16800.0,68.351,68.4574,68.3392,68.4455,16800.0
2011-06-03 15:30:00,115.89,116.26,115.88,116.23,22500.0,68.4455,68.6641,68.4396,68.6463,22500.0
2011-06-03 15:40:00,116.23,116.25,115.84,115.98,39500.0,68.6463,68.6582,68.416,68.4987,39500.0
2011-06-03 15:50:00,115.98,116.05,115.81,115.92,81000.0,68.4987,68.54,68.3983,68.4633,81000.0
2011-06-06 09:30:00,115.89,116.3,115.5,115.98,15400.0,68.4455,68.6877,68.2152,68.4987,15400.0
2011-06-06 09:40:00,116.02,116.02,115.59,115.63,14000.0,68.5223,68.5223,68.2684,68.292,14000.0
2011-06-06 09:50:00,115.65,115.85,115.61,115.76,10000.0,68.3038,68.4219,68.2802,68.3688,10000.0
2011-06-06 10:00:00,115.78,115.87,115.4,115.49,11800.0,68.3806,68.4337,68.1561,68.2093,11800.0
2011-06-06 10:10:00,115.5,115.87,115.5,115.87,20600.0,68.2152,68.4337,68.2152,68.4337,20600.0
2011-06-06 10:20:00,115.8,115.96,115.67,115.84,18800.0,68.3924,68.4869,68.3156,68.416,18800.0
2011-06-06 10:30:00,115.79,115.82,115.62,115.65,5300.0,68.3865,68.4042,68.2861,68.3038,5300.0
2011-06-06 10:40:00,115.61,115.65,115.45,115.53,6800.0,68.2802,68.3038,68.1857,68.2329,6800.0
2011-06-06 10:50:00,115.54,115.73,115.42,115.42,25100.0,68.2388,68.351,68.168,68.168,25100.0
2011-06-06 11:00:00,115.4,115.66,115.36,115.62,9100.0,68.1561,68.3097,68.1325,68.2861,9100.0
2011-06-06 11:10:00,115.63,115.76,115.63,115.65,8600.0,68.292,68.3688,68.292,68.3038,8600.0
2011-06-06 11:20:00,115.62,115.82,115.62,115.75,5500.0,68.2861,68.4042,68.2861,68.3629,5500.0
2011-06-06 11:30:00,115.72,115.83,115.71,115.75,8400.0,68.3451,68.4101,68.3392,68.3629,8400.0
2011-06-06 11:40:00,115.73,115.76,115.47,115.51,7100.0,68.351,68.3688,68.1975,68.2211,7100.0
2011-06-06 11:50:00,115.5,115.6,115.46,115.53,6100.0,68.2152,68.2743,68.1916,68.2329,6100.0
2011-06-06 12:00:00,115.51,115.63,115.42,115.57,7000.0,68.2211,68.292,68.168,68.2565,7000.0
2011-06-06 12:10:00,115.57,115.57,115.43,115.48,6200.0,68.2565,68.2565,68.1739,68.2034,6200.0
2011-06-06 12:20:00,115.47,115.6,115.45,115.56,4700.0,68.1975,68.2743,68.1857,68.2506,4700.0
2011-06-06 12:30:00,115.52,115.57,115.51,115.53,3400.0,68.227,68.2565,68.2211,68.2329,3400.0
2011-06-06 12:40:00,115.51,115.51,115.31,115.31,5000.0,68.2211,68.2211,68.103,68.103,5000.0
2011-06-06 12:50:00,115.31,115.32,115.21,115.27,7100.0,68.103,68.1089,68.0439,68.0794,7100.0
2011-06-06 13:00:00,115.27,115.28,115.05,115.18,11100.0,68.0794,68.0853,67.9494,68.0262,11100.0
2011-06-06 13:10:00,115.2,115.42,115.2,115.33,10600.0,68.038,68.168,68.038,68.1148,10600.0
2011-06-06 13:20:00,115.34,115.34,115.18,115.23,2900.0,68.1207,68.1207,68.0262,68.0557,2900.0
2011-06-06 13:30:00,115.23,115.23,115.05,115.2,5300.0,68.0557,68.0557,67.9494,68.038,5300.0
2011-06-06 13:40:00,115.17,115.19,114.87,114.95,13400.0,68.0203,68.0321,67.8431,67.8904,13400.0
2011-06-06 13:50:00,114.95,115.06,114.95,115.05,5100.0,67.8904,67.9553,67.8904,67.9494,5100.0
2011-06-06 14:00:00,115.05,115.18,114.89,115.11,10000.0,67.9494,68.0262,67.8549,67.9849,10000.0
2011-06-06 14:10:00,115.09,115.09,114.94,115.03,4800.0,67.9731,67.9731,67.8845,67.9376,4800.0
2011-06-06 14:20:00,115.02,115.15,115.02,115.02,6800.0,67.9317,68.0085,67.9317,67.9317,6800.0
2011-06-06 14:30:00,115.02,115.03,114.85,114.85,9900.0,67.9317,67.9376,67.8313,67.8313,9900.0
2011-06-06 14:40:00,114.87,114.92,114.83,114.9,19700.0,67.8431,67.8726,67.8195,67.8608,19700.0
2011-06-06 14:50:00,114.91,114.92,114.64,114.74,14400.0,67.8667,67.8726,67.7073,67.7663,14400.0
2011-06-06 15:00:00,114.73,114.83,114.48,114.49,17500.0,67.7604,67.8195,67.6128,67.6187,17500.0
2011-06-06 15:10:00,114.51,114.63,114.36,114.63,16800.0,67.6305,67.7014,67.5419,67.7014,16800.0
2011-06-06 15:20:00,114.62,114.63,114.46,114.5,16400.0,67.6955,67.7014,67.601,67.6246,16400.0
2011-06-06 15:30:00,114.53,114.83,114.51,114.72,15200.0,67.6423,67.8195,67.6305,67.7545,15200.0
2011-06-06 15:40:00,114.71,114.93,114.48,114.52,49800.0,67.7486,67.8786,67.6128,67.6364,49800.0
2011-06-06 15:50:00,114.52,114.64,114.4,114.45,85200.0,67.6364,67.7073,67.5655,67.5951,85200.0
2011-06-07 09:30:00,114.92,115.39,114.78,115.38,15700.0,67.8726,68.1502,67.79,68.1443,15700.0
2011-06-07 09:40:00,115.34,115.39,115.12,115.35,9700.0,68.1207,68.1502,67.9908,68.1266,9700.0
2011-06-07 09:50:00,115.31,115.53,115.19,115.45,15200.0,68.103,68.2329,68.0321,68.1857,15200.0
2011-06-07 10:00:00,115.43,115.78,115.4,115.75,14300.0,68.1739,68.3806,68.1561,68.3629,14300.0
2011-06-07 10:10:00,115.76,115.83,115.66,115.71,6300.0,68.3688,68.4101,68.3097,68.3392,6300.0
2011-06-07 10:20:00,115.71,115.87,115.57,115.57,35900.0,68.3392,68.4337,68.2565,68.2565,35900.0
2011-06-07 10:30:00,115.61,115.89,115.55,115.89,7400.0,68.2802,68.4455,68.2447,68.4455,7400.0
2011-06-07 10:40:00,115.89,115.92,115.65,115.77,8500.0,68.4455,68.4633,68.3038,68.3747,8500.0
2011-06-07 10:50:00,115.8,115.99,115.75,115.92,7800.0,68.3924,68.5046,68.3629,68.4633,7800.0
2011-06-07 11:00:00,115.98,116.02,115.89,116.0,8700.0,68.4987,68.5223,68.4455,68.5105,8700.0
2011-06-07 11:10:00,116.03,116.08,115.98,116.02,15200.0,68.5282,68.5578,68.4987,68.5223,15200.0
2011-06-07 11:20:00,115.99,116.04,115.94,116.01,10000.0,68.5046,68.5341,68.4751,68.5164,10000.0
2011-06-07 11:30:00,115.97,116.03,115.78,115.8,9100.0,68.4928,68.5282,68.3806,68.3924,9100.0
2011-06-07 11:40:00,115.81,116.02,115.81,116.01,11000.0,68.3983,68.5223,68.3983,68.5164,11000.0
2011-06-07 11:50:00,116.04,116.14,116.04,116.1,4900.0,68.5341,68.5932,68.5341,68.5696,4900.0
2011-06-07 12:00:00,116.1,116.15,116.04,116.15,2500.0,68.5696,68.5991,68.5341,68.5991,2500.0
2011-06-07 12:10:00,116.13,116.2,116.05,116.19,6200.0,68.5873,68.6286,68.54,68.6227,6200.0
2011-06-07 12:20:00,116.21,116.37,116.18,116.26,5300.0,68.6345,68.729,68.6168,68.6641,5300.0
2011-06-07 12:30:00,116.22,116.25,116.15,116.18,4500.0,68.6404,68.6582,68.5991,68.6168,4500.0
2011-06-07 12:40:00,116.19,116.27,116.09,116.17,6700.0,68.6227,68.67,68.5637,68.6109,6700.0
2011-06-07 12:50:00,116.18,116.37,116.17,116.34,7200.0,68.6168,68.729,68.6109,68.7113,7200.0
2011-06-07 13:00:00,116.35,116.43,116.24,116.41,9100.0,68.7172,68.7645,68.6523,68.7527,9100.0
2011-06-07 13:10:00,116.37,116.48,116.37,116.41,5900.0,68.729,68.794,68.729,68.7527,5900.0
2011-06-07 13:20:00,116.43,116.44,116.29,116.33,15300.0,68.7645,68.7704,68.6818,68.7054,15300.0
2011-06-07 13:30:00,116.35,116.6,116.33,116.6,6000.0,68.7172,68.8649,68.7054,68.8649,6000.0
2011-06-07 13:40:00,116.63,116.69,116.58,116.69,3900.0,68.8826,68.918,68.8531,68.918,3900.0
2011-06-07 13:50:00,116.67,116.74,116.63,116.67,4300.0,68.9062,68.9476,68.8826,68.9062,4300.0
2011-06-07 14:00:00,116.66,116.76,116.54,116.76,6500.0,68.9003,68.9594,68.8294,68.9594,6500.0
2011-06-07 14:10:00,116.76,116.94,116.73,116.93,19300.0,68.9594,69.0657,68.9416,69.0598,19300.0
2011-06-07 14:20:00,116.93,116.93,116.79,116.85,7300.0,69.0598,69.0598,68.9771,69.0125,7300.0
2011-06-07 14:30:00,116.88,116.88,116.55,116.59,18800.0,69.0302,69.0302,68.8353,68.859,18800.0
2011-06-07 14:40:00,116.61,116.86,116.61,116.74,8900.0,68.8708,69.0184,68.8708,68.9476,8900.0
2011-06-07 14:50:00,116.74,116.88,116.59,116.82,9800.0,68.9476,69.0302,68.859,68.9948,9800.0
2011-06-07 15:00:00,116.87,116.95,116.66,116.66,10600.0,69.0243,69.0716,68.9003,68.9003,10600.0
2011-06-07 15:10:00,116.69,116.7,116.6,116.6,6000.0,68.918,68.9239,68.8649,68.8649,6000.0
2011-06-07 15:20:00,116.6,116.6,116.38,116.43,14600.0,68.8649,68.8649,68.7349,68.7645,14600.0
2011-06-07 15:30:00,116.42,116.43,116.25,116.28,23100.0,68.7586,68.7645,68.6582,68.6759,23100.0
2011-06-07 15:40:00,116.28,116.28,115.85,115.94,77600.0,68.6759,68.6759,68.4219,68.4751,77600.0
2011-06-07 15:50:00,115.93,115.96,115.68,115.7,74100.0,68.4692,68.4869,68.3215,68.3333,74100.0
2011-06-08 09:30:00,115.37,116.02,115.37,116.02,17600.0,68.1384,68.5223,68.1384,68.5223,17600.0
2011-06-08 09:40:00,116.12,116.42,115.65,115.74,11200.0,68.5814,68.7586,68.3038,68.3569,11200.0
2011-06-08 09:50:00,115.78,116.02,115.77,115.81,9600.0,68.3806,68.5223,68.3747,68.3983,9600.0
2011-06-08 10:00:00,115.86,116.42,115.8,116.31,10800.0,68.4278,68.7586,68.3924,68.6936,10800.0
2011-06-08 10:10:00,116.29,116.74,116.18,116.34,14800.0,68.6818,68.9476,68.6168,68.7113,14800.0
2011-06-08 10:20:00,116.34,116.47,116.14,116.25,8900.0,68.7113,68.7881,68.5932,68.6582,8900.0
2011-06-08 10:30:00,116.24,116.36,116.07,116.07,7300.0,68.6523,68.7231,68.5518,68.5518,7300.0
2011-06-08 10:40:00,116.08,116.81,116.08,116.79,9900.0,68.5578,68.9889,68.5578,68.9771,9900.0
2011-06-08 10:50:00,116.78,116.85,116.37,116.37,12100.0,68.9712,69.0125,68.729,68.729,12100.0
2011-06-08 11:00:00,116.41,116.66,116.36,116.56,12600.0,68.7527,68.9003,68.7231,68.8412,12600.0
2011-06-08 11:10:00,116.56,116.56,115.99,116.01,18400.0,68.8412,68.8412,68.5046,68.5164,18400.0
2011-06-08 11:20:00,116.01,116.17,115.96,116.11,13200.0,68.5164,68.6109,68.4869,68.5755,13200.0
2011-06-08 11:30:00,116.13,116.48,116.13,116.43,7300.0,68.5873,68.794,68.5873,68.7645,7300.0
2011-06-08 11:40:00,116.38,116.46,116.2,116.4,9800.0,68.7349,68.7822,68.6286,68.7467,9800.0
2011-06-08 11:50:00,116.45,116.84,116.4,116.81,7500.0,68.7763,69.0066,68.7467,68.9889,7500.0
2011-06-08 12:00:00,116.78,116.84,116.52,116.62,4800.0,68.9712,69.0066,68.8176,68.8767,4800.0
2011-06-08 12:10:00,116.62,116.65,116.39,116.5,6400.0,68.8767,68.8944,68.7408,68.8058,6400.0
2011-06-08 12:20:00,116.47,116.47,116.25,116.36,7400.0,68.7881,68.7881,68.6582,68.7231,7400.0
2011-06-08 12:30:00,116.34,116.47,116.31,116.44,3800.0,68.7113,68.7881,68.6936,68.7704,3800.0
2011-06-08 12:40:00,116.44,116.63,116.39,116.59,4700.0,68.7704,68.8826,68.7408,68.859,4700.0
2011-06-08 12:50:00,116.57,116.75,116.51,116.74,6700.0,68.8472,68.9535,68.8117,68.9476,6700.0
2011-06-08 13:00:00,116.71,116.78,116.64,116.64,3500.0,68.9298,68.9712,68.8885,68.8885,3500.0
2011-06-08 13:10:00,116.62,116.62,116.44,116.58,14600.0,68.8767,68.8767,68.7704,68.8531,14600.0
2011-06-08 13:20:00,116.56,116.58,116.44,116.51,4700.0,68.8412,68.8531,68.7704,68.8117,4700.0
2011-06-08 13:30:00,116.5,116.51,116.27,116.34,21900.0,68.8058,68.8117,68.67,68.7113,21900.0
2011-06-08 13:40:00,116.32,116.45,116.3,116.43,7700.0,68.6995,68.7763,68.6877,68.7645,7700.0
2011-06-08 13:50:00,116.44,116.49,116.18,116.27,17200.0,68.7704,68.7999,68.6168,68.67,17200.0
2011-06-08 14:00:00,116.25,116.51,116.2,116.31,10300.0,68.6582,68.8117,68.6286,68.6936,10300.0
2011-06-08 14:10:00,116.29,116.34,116.18,116.28,11700.0,68.6818,68.7113,68.6168,68.6759,11700.0
2011-06-08 14:20:00,116.29,116.29,116.12,116.18,19800.0,68.6818,68.6818,68.5814,68.6168,19800.0
2011-06-08 14:30:00,116.19,116.61,116.16,116.44,13400.0,68.6227,68.8708,68.605,68.7704,13400.0
2011-06-08 14:40:00,116.46,116.62,116.35,116.45,10500.0,68.7822,68.8767,68.7172,68.7763,10500.0
2011-06-08 14:50:00,116.41,116.61,116.38,116.46,9300.0,68.7527,68.8708,68.7349,68.7822,9300.0
2011-06-08 15:00:00,116.44,116.48,116.35,116.36,6400.0,68.7704,68.794,68.7172,68.7231,6400.0
2011-06-08 15:10:00,116.38,116.44,116.07,116.12,24300.0,68.7349,68.7704,68.5518,68.5814,24300.0
2011-06-08 15:20:00,116.1,116.18,116.02,116.12,17600.0,68.5696,68.6168,68.5223,68.5814,17600.0
2011-06-08 15:30:00,116.11,116.3,116.08,116.18,28200.0,68.5755,68.6877,68.5578,68.6168,28200.0
2011-06-08 15:40:00,116.16,116.35,115.97,116.2,41100.0,68.605,68.7172,68.4928,68.6286,41100.0
2011-06-08 15:50:00,116.19,116.32,116.1,116.18,51400.0,68.6227,68.6995,68.5696,68.6168,51400.0
2011-06-09 09:30:00,116.37,116.37,115.25,115.25,18800.0,68.729,68.729,68.0675,68.0675,18800.0
2011-06-09 09:40:00,115.36,115.56,115.09,115.27,15600.0,68.1325,68.2506,67.9731,68.0794,15600.0
2011-06-09 09:50:00,115.24,115.58,115.17,115.36,32800.0,68.0616,68.2624,68.0203,68.1325,32800.0
2011-06-09 10:00:00,115.41,115.91,115.35,115.84,15300.0,68.162,68.4574,68.1266,68.416,15300.0
2011-06-09 10:10:00,115.82,115.89,115.47,115.55,6300.0,68.4042,68.4455,68.1975,68.2447,6300.0
2011-06-09 10:20:00,115.54,115.55,115.16,115.2,9800.0,68.2388,68.2447,68.0144,68.038,9800.0
2011-06-09 10:30:00,115.22,115.76,115.22,115.55,18800.0,68.0498,68.3688,68.0498,68.2447,18800.0
2011-06-09 10:40:00,115.68,115.68,115.34,115.52,6700.0,68.3215,68.3215,68.1207,68.227,6700.0
2011-06-09 10:50:00,115.57,115.6,115.33,115.45,15700.0,68.2565,68.2743,68.1148,68.1857,15700.0
2011-06-09 11:00:00,115.38,115.43,115.08,115.15,13100.0,68.1443,68.1739,67.9671,68.0085,13100.0
2011-06-09 11:10:00,115.15,115.19,114.96,114.96,11000.0,68.0085,68.0321,67.8963,67.8963,11000.0
2011-06-09 11:20:00,115.0,115.07,114.74,114.85,22100.0,67.9199,67.9612,67.7663,67.8313,22100.0
2011-06-09 11:30:00,114.83,115.06,114.79,114.96,11900.0,67.8195,67.9553,67.7959,67.8963,11900.0
2011-06-09 11:40:00,114.98,115.17,114.96,115.17,19800.0,67.9081,68.0203,67.8963,68.0203,19800.0
2011-06-09 11:50:00,115.21,115.6,115.21,115.47,18100.0,68.0439,68.2743,68.0439,68.1975,18100.0
2011-06-09 12:00:00,115.49,115.7,115.41,115.69,13400.0,68.2093,68.3333,68.162,68.3274,13400.0
2011-06-09 12:10:00,115.69,115.79,115.61,115.69,23600.0,68.3274,68.3865,68.2802,68.3274,23600.0
2011-06-09 12:20:00,115.65,115.65,115.42,115.52,9600.0,68.3038,68.3038,68.168,68.227,9600.0
2011-06-09 12:30:00,115.52,115.61,115.28,115.37,12000.0,68.227,68.2802,68.0853,68.1384,12000.0
2011-06-09 12:40:00,115.36,115.54,115.36,115.39,12300.0,68.1325,68.2388,68.1325,68.1502,12300.0
2011-06-09 12:50:00,115.39,115.56,115.29,115.34,10400.0,68.1502,68.2506,68.0912,68.1207,10400.0
2011-06-09 13:00:00,115.33,115.54,115.3,115.51,8900.0,68.1148,68.2388,68.0971,68.2211,8900.0
2011-06-09 13:10:00,115.49,115.6,115.47,115.59,6400.0,68.2093,68.2743,68.1975,68.2684,6400.0
2011-06-09 13:20:00,115.6,115.6,115.35,115.44,8900.0,68.2743,68.2743,68.1266,68.1798,8900.0
2011-06-09 13:30:00,115.4,115.4,115.24,115.34,9800.0,68.1561,68.1561,68.0616,68.1207,9800.0
2011-06-09 13:40:00,115.35,115.5,115.35,115.5,9100.0,68.1266,68.2152,68.1266,68.2152,9100.0
2011-06-09 13:50:00,115.5,115.65,115.39,115.39,6900.0,68.2152,68.3038,68.1502,68.1502,6900.0
2011-06-09 14:00:00,115.37,115.51,115.3,115.32,9500.0,68.1384,68.2211,68.0971,68.1089,9500.0
2011-06-09 14:10:00,115.37,115.51,115.37,115.43,7600.0,68.1384,68.2211,68.1384,68.1739,7600.0
2011-06-09 14:20:00,115.37,115.38,115.06,115.09,8100.0,68.1384,68.1443,67.9553,67.9731,8100.0
2011-06-09 14:30:00,115.07,115.17,114.89,115.17,7500.0,67.9612,68.0203,67.8549,68.0203,7500.0
2011-06-09 14:40:00,115.18,115.36,115.18,115.36,6100.0,68.0262,68.1325,68.0262,68.1325,6100.0
2011-06-09 14:50:00,115.36,115.48,115.34,115.42,9100.0,68.1325,68.2034,68.1207,68.168,9100.0
2011-06-09 15:00:00,115.41,115.42,115.28,115.28,4800.0,68.162,68.168,68.0853,68.0853,4800.0
2011-06-09 15:10:00,115.26,115.29,115.05,115.05,7900.0,68.0735,68.0912,67.9494,67.9494,7900.0
2011-06-09 15:20:00,115.05,115.15,115.0,115.04,13500.0,67.9494,68.0085,67.9199,67.9435,13500.0
2011-06-09 15:30:00,115.03,115.08,114.92,115.04,20100.0,67.9376,67.9671,67.8726,67.9435,20100.0
2011-06-09 15:40:00,115.03,115.14,114.9,115.05,31700.0,67.9376,68.0026,67.8608,67.9494,31700.0
2011-06-09 15:50:00,115.05,115.11,114.98,115.0,69800.0,67.9494,67.9849,67.9081,67.9199,69800.0
2011-06-10 09:30:00,114.49,114.67,114.04,114.2,28700.0,67.6187,67.725,67.3529,67.4474,28700.0
2011-06-10 09:40:00,114.18,114.22,114.05,114.1,10700.0,67.4356,67.4592,67.3588,67.3884,10700.0
2011-06-10 09:50:00,114.1,114.1,113.61,113.69,26700.0,67.3884,67.3884,67.099,67.1462,26700.0
2011-06-10 10:00:00,113.74,113.91,113.25,113.29,19300.0,67.1757,67.2761,66.8863,66.91,19300.0
2011-06-10 10:10:00,113.32,114.02,113.18,113.91,21900.0,66.9277,67.3411,66.845,67.2761,21900.0
2011-06-10 10:20:00,113.85,113.85,113.47,113.58,14400.0,67.2407,67.2407,67.0163,67.0812,14400.0
2011-06-10 10:30:00,113.59,113.62,113.42,113.43,15800.0,67.0871,67.1049,66.9867,66.9926,15800.0
2011-06-10 10:40:00,113.38,113.38,112.94,113.09,24100.0,66.9631,66.9631,66.7032,66.7918,24100.0
2011-06-10 10:50:00,113.1,113.14,112.74,112.91,22400.0,66.7977,66.8214,66.5851,66.6855,22400.0
2011-06-10 11:00:00,112.95,112.96,112.35,112.44,24700.0,66.7092,66.7151,66.3548,66.4079,24700.0
2011-06-10 11:10:00,112.52,112.69,112.31,112.62,18500.0,66.4552,66.5556,66.3312,66.5143,18500.0
2011-06-10 11:20:00,112.64,113.2,112.63,112.96,18200.0,66.5261,66.8568,66.5202,66.7151,18200.0
2011-06-10 11:30:00,112.87,112.87,112.37,112.43,11600.0,66.6619,66.6619,66.3666,66.402,11600.0
2011-06-10 11:40:00,112.39,113.0,112.39,112.94,16600.0,66.3784,66.7387,66.3784,66.7032,16600.0
2011-06-10 11:50:00,113.0,113.04,112.73,112.84,7200.0,66.7387,66.7623,66.5792,66.6442,7200.0
2011-06-10 12:00:00,112.78,112.91,112.54,112.67,11300.0,66.6087,66.6855,66.467,66.5438,11300.0
2011-06-10 12:10:00,112.66,112.67,112.39,112.55,11500.0,66.5379,66.5438,66.3784,66.4729,11500.0
2011-06-10 12:20:00,112.57,112.71,112.4,112.54,14900.0,66.4847,66.5674,66.3843,66.467,14900.0
2011-06-10 12:30:00,112.5,113.03,112.42,112.89,32900.0,66.4434,66.7564,66.3961,66.6737,32900.0
2011-06-10 12:40:00,112.84,112.87,112.61,112.61,11300.0,66.6442,66.6619,66.5083,66.5083,11300.0
2011-06-10 12:50:00,112.64,112.96,112.64,112.84,22500.0,66.5261,66.7151,66.5261,66.6442,22500.0
2011-06-10 13:00:00,112.84,112.96,112.68,112.94,11500.0,66.6442,66.7151,66.5497,66.7032,11500.0
2011-06-10 13:10:00,112.94,113.01,112.7,112.84,20900.0,66.7032,66.7446,66.5615,66.6442,20900.0
2011-06-10 13:20:00,112.86,112.88,112.68,112.88,8700.0,66.656,66.6678,66.5497,66.6678,8700.0
2011-06-10 13:30:00,112.84,112.88,112.63,112.63,16700.0,66.6442,66.6678,66.5202,66.5202,16700.0
2011-06-10 13:40:00,112.65,112.75,112.3,112.42,26100.0,66.532,66.591,66.3253,66.3961,26100.0
2011-06-10 13:50:00,112.43,112.48,112.37,112.41,7300.0,66.402,66.4316,66.3666,66.3902,7300.0
2011-06-10 14:00:00,112.46,113.39,112.46,113.09,41700.0,66.4198,66.969,66.4198,66.7918,41700.0
2011-06-10 14:10:00,113.08,113.36,112.61,113.26,18600.0,66.7859,66.9513,66.5083,66.8922,18600.0
2011-06-10 14:20:00,113.27,113.32,112.84,112.93,20900.0,66.8981,66.9277,66.6442,66.6973,20900.0
2011-06-10 14:30:00,112.89,113.1,112.77,112.8,17600.0,66.6737,66.7977,66.6028,66.6206,17600.0
2011-06-10 14:40:00,112.78,112.94,112.68,112.76,19300.0,66.6087,66.7032,66.5497,66.5969,19300.0
2011-06-10 14:50:00,112.79,113.3,112.73,113.3,12800.0,66.6147,66.9159,66.5792,66.9159,12800.0
2011-06-10 15:00:00,113.34,113.39,112.98,113.09,52700.0,66.9395,66.969,66.7269,66.7918,52700.0
2011-06-10 15:10:00,113.09,113.28,113.05,113.15,21400.0,66.7918,66.9041,66.7682,66.8273,21400.0
2011-06-10 15:20:00,113.09,113.1,112.83,112.96,37900.0,66.7918,66.7977,66.6383,66.7151,37900.0
2011-06-10 15:30:00,112.96,113.09,112.74,112.86,35100.0,66.7151,66.7918,66.5851,66.656,35100.0
2011-06-10 15:40:00,112.85,112.95,112.17,112.36,57800.0,66.6501,66.7092,66.2485,66.3607,57800.0
2011-06-10 15:50:00,112.36,112.38,112.09,112.25,127100.0,66.3607,66.3725,66.2012,66.2957,127100.0
2011-06-13 09:30:00,111.12,112.33,111.12,112.21,55600.0,66.1907,66.9114,66.1907,66.84,55600.0
2011-06-13 09:40:00,112.13,112.54,112.13,112.27,12600.0,66.7923,67.0365,66.7923,66.8757,12600.0
2011-06-13 09:50:00,112.21,112.24,111.81,111.97,11500.0,66.84,66.8578,66.6017,66.697,11500.0
2011-06-13 10:00:00,112.0,112.02,111.3,111.31,21900.0,66.7149,66.7268,66.2979,66.3039,21900.0
2011-06-13 10:10:00,111.37,111.52,111.29,111.44,8700.0,66.3396,66.4289,66.2919,66.3813,8700.0
2011-06-13 10:20:00,111.44,111.94,111.44,111.92,11900.0,66.3813,66.6791,66.3813,66.6672,11900.0
2011-06-13 10:30:00,111.88,111.95,111.62,111.75,17300.0,66.6434,66.6851,66.4885,66.566,17300.0
2011-06-13 10:40:00,111.78,111.94,111.71,111.93,11100.0,66.5838,66.6791,66.5421,66.6732,11100.0
2011-06-13 10:50:00,111.95,112.1,111.89,111.98,9600.0,66.6851,66.7744,66.6493,66.703,9600.0
2011-06-13 11:00:00,111.97,112.0,111.58,111.59,10800.0,66.697,66.7149,66.4647,66.4706,10800.0
2011-06-13 11:10:00,111.59,111.7,111.51,111.68,8100.0,66.4706,66.5362,66.423,66.5243,8100.0
2011-06-13 11:20:00,111.76,111.76,111.42,111.69,7700.0,66.5719,66.5719,66.3694,66.5302,7700.0
2011-06-13 11:30:00,111.72,111.72,111.56,111.63,11500.0,66.5481,66.5481,66.4528,66.4945,11500.0
2011-06-13 11:40:00,111.63,111.88,111.47,111.59,15600.0,66.4945,66.6434,66.3992,66.4706,15600.0
2011-06-13 11:50:00,111.53,111.53,111.3,111.38,10300.0,66.4349,66.4349,66.2979,66.3456,10300.0
2011-06-13 12:00:00,111.29,111.33,111.12,111.12,15500.0,66.2919,66.3158,66.1907,66.1907,15500.0
2011-06-13 12:10:00,111.12,111.19,110.9,110.96,13800.0,66.1907,66.2324,66.0596,66.0954,13800.0
2011-06-13 12:20:00,110.99,111.05,110.68,110.69,17600.0,66.1132,66.149,65.9286,65.9345,17600.0
2011-06-13 12:30:00,110.68,110.97,110.68,110.93,11400.0,65.9286,66.1013,65.9286,66.0775,11400.0
2011-06-13 12:40:00,110.93,110.93,110.78,110.81,9400.0,66.0775,66.0775,65.9882,66.006,9400.0
2011-06-13 12:50:00,110.85,110.85,110.71,110.77,6500.0,66.0299,66.0299,65.9465,65.9822,6500.0
2011-06-13 13:00:00,110.77,110.77,110.47,110.64,13000.0,65.9822,65.9822,65.8035,65.9048,13000.0
2011-06-13 13:10:00,110.68,111.05,110.65,110.91,13400.0,65.9286,66.149,65.9107,66.0656,13400.0
2011-06-13 13:20:00,110.9,111.07,110.81,111.04,10500.0,66.0596,66.1609,66.006,66.143,10500.0
2011-06-13 13:30:00,111.02,111.13,110.93,111.04,9500.0,66.1311,66.1966,66.0775,66.143,9500.0
2011-06-13 13:40:00,111.01,111.28,111.01,111.25,7300.0,66.1252,66.286,66.1252,66.2681,7300.0
2011-06-13 13:50:00,111.25,111.65,111.22,111.63,9400.0,66.2681,66.5064,66.2502,66.4945,9400.0
2011-06-13 14:00:00,111.62,111.93,111.53,111.87,24300.0,66.4885,66.6732,66.4349,66.6374,24300.0
2011-06-13 14:10:00,111.86,111.9,111.51,111.58,9600.0,66.6315,66.6553,66.423,66.4647,9600.0
2011-06-13 14:20:00,111.59,111.67,111.48,111.54,10800.0,66.4706,66.5183,66.4051,66.4409,10800.0
2011-06-13 14:30:00,111.53,111.53,111.22,111.29,9700.0,66.4349,66.4349,66.2502,66.2919,9700.0
2011-06-13 14:40:00,111.26,111.59,111.26,111.55,12800.0,66.2741,66.4706,66.2741,66.4468,12800.0
2011-06-13 14:50:00,111.57,111.57,111.22,111.24,8700.0,66.4587,66.4587,66.2502,66.2622,8700.0
2011-06-13 15:00:00,111.27,111.46,111.16,111.32,9600.0,66.28,66.3932,66.2145,66.3098,9600.0
2011-06-13 15:10:00,111.29,111.32,111.01,111.23,21500.0,66.2919,66.3098,66.1252,66.2562,21500.0
2011-06-13 15:20:00,111.28,111.5,111.26,111.41,14400.0,66.286,66.417,66.2741,66.3634,14400.0
2011-06-13 15:30:00,111.38,111.38,110.96,110.96,28900.0,66.3456,66.3456,66.0954,66.0954,28900.0
2011-06-13 15:40:00,110.96,111.12,110.73,110.88,69600.0,66.0954,66.1907,65.9584,66.0477,69600.0
2011-06-13 15:50:00,110.89,110.97,110.78,110.9,99300.0,66.0537,66.1013,65.9882,66.0596,99300.0
2011-06-14 09:30:00,112.14,112.15,111.42,111.66,24000.0,66.7983,66.8042,66.3694,66.5123,24000.0
2011-06-14 09:40:00,111.6,111.87,111.47,111.86,19400.0,66.4766,66.6374,66.3992,66.6315,19400.0
2011-06-14 09:50:00,111.84,112.03,111.74,111.86,17500.0,66.6196,66.7327,66.56,66.6315,17500.0
2011-06-14 10:00:00,111.91,111.94,111.73,111.78,11600.0,66.6613,66.6791,66.554,66.5838,11600.0
2011-06-14 10:10:00,111.76,111.81,111.11,111.37,39900.0,66.5719,66.6017,66.1847,66.3396,39900.0
2011-06-14 10:20:00,111.42,111.73,111.37,111.67,5400.0,66.3694,66.554,66.3396,66.5183,5400.0
2011-06-14 10:30:00,111.73,112.16,111.73,112.12,12700.0,66.554,66.8102,66.554,66.7864,12700.0
2011-06-14 10:40:00,112.1,112.27,112.1,112.17,18100.0,66.7744,66.8757,66.7744,66.8161,18100.0
2011-06-14 10:50:00,112.13,112.17,112.09,112.16,4000.0,66.7923,66.8161,66.7685,66.8102,4000.0
2011-06-14 11:00:00,112.11,112.17,111.97,112.08,9000.0,66.7804,66.8161,66.697,66.7625,9000.0
2011-06-14 11:10:00,112.06,112.17,111.9,111.9,14900.0,66.7506,66.8161,66.6553,66.6553,14900.0
2011-06-14 11:20:00,111.95,112.01,111.82,111.82,2700.0,66.6851,66.7208,66.6076,66.6076,2700.0
2011-06-14 11:30:00,111.84,111.86,111.69,111.69,11300.0,66.6196,66.6315,66.5302,66.5302,11300.0
2011-06-14 11:40:00,111.75,111.95,111.75,111.95,12700.0,66.566,66.6851,66.566,66.6851,12700.0
2011-06-14 11:50:00,111.94,111.99,111.91,111.93,12600.0,66.6791,66.7089,66.6613,66.6732,12600.0
2011-06-14 12:00:00,111.95,112.0,111.89,111.89,6000.0,66.6851,66.7149,66.6493,66.6493,6000.0
2011-06-14 12:10:00,111.87,111.87,111.72,111.82,13200.0,66.6374,66.6374,66.5481,66.6076,13200.0
2011-06-14 12:20:00,111.81,112.02,111.78,111.98,11600.0,66.6017,66.7268,66.5838,66.703,11600.0
2011-06-14 12:30:00,112.0,112.01,111.91,111.94,8100.0,66.7149,66.7208,66.6613,66.6791,8100.0
2011-06-14 12:40:00,111.95,112.06,111.95,111.97,48500.0,66.6851,66.7506,66.6851,66.697,48500.0
2011-06-14 12:50:00,111.97,112.05,111.92,111.97,14300.0,66.697,66.7447,66.6672,66.697,14300.0
2011-06-14 13:00:00,111.98,112.0,111.93,111.95,22500.0,66.703,66.7149,66.6732,66.6851,22500.0
2011-06-14 13:10:00,111.98,112.06,111.96,112.06,12100.0,66.703,66.7506,66.691,66.7506,12100.0
2011-06-14 13:20:00,112.05,112.07,111.95,111.98,14500.0,66.7447,66.7566,66.6851,66.703,14500.0
2011-06-14 13:30:00,111.98,112.03,111.93,112.02,19000.0,66.703,66.7327,66.6732,66.7268,19000.0
2011-06-14 13:40:00,111.98,112.01,111.9,111.92,9600.0,66.703,66.7208,66.6553,66.6672,9600.0
2011-06-14 13:50:00,111.96,112.0,111.93,111.97,8400.0,66.691,66.7149,66.6732,66.697,8400.0
2011-06-14 14:00:00,111.98,111.99,111.88,111.96,18200.0,66.703,66.7089,66.6434,66.691,18200.0
2011-06-14 14:10:00,111.94,112.0,111.9,111.98,10200.0,66.6791,66.7149,66.6553,66.703,10200.0
2011-06-14 14:20:00,111.98,112.02,111.95,111.95,9700.0,66.703,66.7268,66.6851,66.6851,9700.0
2011-06-14 14:30:00,111.95,112.08,111.93,111.95,18500.0,66.6851,66.7625,66.6732,66.6851,18500.0
2011-06-14 14:40:00,111.94,112.1,111.94,112.1,13500.0,66.6791,66.7744,66.6791,66.7744,13500.0
2011-06-14 14:50:00,112.14,112.14,111.99,111.99,10400.0,66.7983,66.7983,66.7089,66.7089,10400.0
2011-06-14 15:00:00,112.0,112.04,111.92,111.98,25800.0,66.7149,66.7387,66.6672,66.703,25800.0
2011-06-14 15:10:00,111.99,112.07,111.95,112.01,161900.0,66.7089,66.7566,66.6851,66.7208,161900.0
2011-06-14 15:20:00,112.05,112.05,111.91,111.96,23100.0,66.7447,66.7447,66.6613,66.691,23100.0
2011-06-14 15:30:00,111.98,111.98,111.74,111.79,28900.0,66.703,66.703,66.56,66.5898,28900.0
2011-06-14 15:40:00,111.78,111.92,111.75,111.91,27800.0,66.5838,66.6672,66.566,66.6613,27800.0
2011-06-14 15:50:00,111.92,111.95,111.74,111.91,107600.0,66.6672,66.6851,66.56,66.6613,107600.0
2011-06-15 09:30:00,111.11,111.36,110.95,111.22,17400.0,66.1847,66.3336,66.0894,66.2502,17400.0
2011-06-15 09:40:00,111.23,111.38,111.0,111.06,8800.0,66.2562,66.3456,66.1192,66.1549,8800.0
2011-06-15 09:50:00,111.12,111.4,111.06,111.19,10500.0,66.1907,66.3575,66.1549,66.2324,10500.0
2011-06-15 10:00:00,111.17,111.23,110.98,111.11,8200.0,66.2205,66.2562,66.1073,66.1847,8200.0
2011-06-15 10:10:00,111.12,111.17,110.87,110.88,15200.0,66.1907,66.2205,66.0418,66.0477,15200.0
2011-06-15 10:20:00,110.88,110.89,110.76,110.87,26000.0,66.0477,66.0537,65.9762,66.0418,26000.0
2011-06-15 10:30:00,110.88,111.02,110.55,110.75,18900.0,66.0477,66.1311,65.8512,65.9703,18900.0
2011-06-15 10:40:00,110.77,110.89,110.68,110.85,5000.0,65.9822,66.0537,65.9286,66.0299,5000.0
2011-06-15 10:50:00,110.84,110.92,110.69,110.85,8900.0,66.0239,66.0715,65.9345,66.0299,8900.0
2011-06-15 11:00:00,110.87,110.94,110.72,110.78,9000.0,66.0418,66.0835,65.9524,65.9882,9000.0
2011-06-15 11:10:00,110.76,110.78,110.63,110.76,6100.0,65.9762,65.9882,65.8988,65.9762,6100.0
2011-06-15 11:20:00,110.79,110.91,110.74,110.82,9500.0,65.9941,66.0656,65.9643,66.012,9500.0
2011-06-15 11:30:00,110.82,110.82,110.43,110.49,40400.0,66.012,66.012,65.7797,65.8154,40400.0
2011-06-15 11:40:00,110.54,110.58,110.26,110.33,32500.0,65.8452,65.869,65.6784,65.7201,32500.0
2011-06-15 11:50:00,110.32,110.32,110.0,110.24,25500.0,65.7141,65.7141,65.5235,65.6665,25500.0
2011-06-15 12:00:00,110.35,110.36,110.16,110.36,6600.0,65.732,65.738,65.6188,65.738,6600.0
2011-06-15 12:10:00,110.33,110.33,109.84,109.99,29400.0,65.7201,65.7201,65.4282,65.5176,29400.0
2011-06-15 12:20:00,110.04,110.05,109.54,110.05,33700.0,65.5474,65.5533,65.2495,65.5533,33700.0
2011-06-15 12:30:00,110.07,110.4,110.05,110.34,23400.0,65.5652,65.7618,65.5533,65.7261,23400.0
2011-06-15 12:40:00,110.37,110.42,110.24,110.34,10700.0,65.7439,65.7737,65.6665,65.7261,10700.0
2011-06-15 12:50:00,110.35,110.48,110.24,110.34,7500.0,65.732,65.8095,65.6665,65.7261,7500.0
2011-06-15 13:00:00,110.32,110.49,110.04,110.08,22800.0,65.7141,65.8154,65.5474,65.5712,22800.0
2011-06-15 13:10:00,110.04,110.17,109.94,110.0,14600.0,65.5474,65.6248,65.4878,65.5235,14600.0
2011-06-15 13:20:00,110.01,110.13,109.78,110.12,12500.0,65.5295,65.601,65.3925,65.595,12500.0
2011-06-15 13:30:00,110.08,110.13,109.79,109.94,18300.0,65.5712,65.601,65.3984,65.4878,18300.0
2011-06-15 13:40:00,109.97,110.2,109.88,109.91,12400.0,65.5057,65.6427,65.4521,65.4699,12400.0
2011-06-15 13:50:00,109.88,109.93,109.71,109.91,7400.0,65.4521,65.4818,65.3508,65.4699,7400.0
2011-06-15 14:00:00,109.92,110.26,109.91,110.14,8400.0,65.4759,65.6784,65.4699,65.6069,8400.0
2011-06-15 14:10:00,110.09,110.13,109.79,109.79,7800.0,65.5771,65.601,65.3984,65.3984,7800.0
2011-06-15 14:20:00,109.78,110.0,109.67,109.68,11200.0,65.3925,65.5235,65.327,65.3329,11200.0
2011-06-15 14:30:00,109.73,109.96,109.73,109.95,9900.0,65.3627,65.4997,65.3627,65.4937,9900.0
2011-06-15 14:40:00,109.92,109.95,109.45,109.74,23500.0,65.4759,65.4937,65.1959,65.3687,23500.0
2011-06-15 14:50:00,109.67,109.87,109.55,109.68,14500.0,65.327,65.4461,65.2555,65.3329,14500.0
2011-06-15 15:00:00,109.69,109.85,109.39,109.44,24100.0,65.3389,65.4342,65.1602,65.19,24100.0
2011-06-15 15:10:00,109.46,109.67,109.37,109.5,24300.0,65.2019,65.327,65.1483,65.2257,24300.0
2011-06-15 15:20:00,109.55,110.1,109.48,109.97,68200.0,65.2555,65.5831,65.2138,65.5057,68200.0
2011-06-15 15:30:00,109.98,110.02,109.73,109.74,39400.0,65.5116,65.5354,65.3627,65.3687,39400.0
2011-06-15 15:40:00,109.7,110.0,109.65,109.85,79600.0,65.3448,65.5235,65.315,65.4342,79600.0
2011-06-15 15:50:00,109.83,109.93,109.71,109.78,107400.0,65.4223,65.4818,65.3508,65.3925,107400.0
2011-06-16 09:30:00,109.99,111.29,109.92,111.29,23200.0,65.5176,66.2919,65.4759,66.2919,23200.0
2011-06-16 09:40:00,111.16,111.33,110.92,111.06,17200.0,66.2145,66.3158,66.0715,66.1549,17200.0
2011-06-16 09:50:00,111.04,111.3,110.85,110.93,18400.0,66.143,66.2979,66.0299,66.0775,18400.0
2011-06-16 10:00:00,110.94,111.25,110.65,111.13,36100.0,66.0835,66.2681,65.9107,66.1966,36100.0
2011-06-16 10:10:00,111.09,111.47,111.09,111.32,22200.0,66.1728,66.3992,66.1728,66.3098,22200.0
2011-06-16 10:20:00,111.32,111.32,110.95,111.07,15200.0,66.3098,66.3098,66.0894,66.1609,15200.0
2011-06-16 10:30:00,111.08,111.33,111.02,111.17,16100.0,66.1669,66.3158,66.1311,66.2205,16100.0
2011-06-16 10:40:00,111.19,111.23,110.96,110.96,14000.0,66.2324,66.2562,66.0954,66.0954,14000.0
2011-06-16 10:50:00,110.97,111.08,110.86,110.93,9800.0,66.1013,66.1669,66.0358,66.0775,9800.0
2011-06-16 11:00:00,110.93,111.0,110.4,110.42,18200.0,66.0775,66.1192,65.7618,65.7737,18200.0
2011-06-16 11:10:00,110.41,110.9,110.28,110.9,16000.0,65.7678,66.0596,65.6903,66.0596,16000.0
2011-06-16 11:20:00,110.91,111.0,110.72,110.91,13800.0,66.0656,66.1192,65.9524,66.0656,13800.0
2011-06-16 11:30:00,110.89,111.0,110.69,110.75,9800.0,66.0537,66.1192,65.9345,65.9703,9800.0
2011-06-16 11:40:00,110.76,110.92,110.72,110.82,10200.0,65.9762,66.0715,65.9524,66.012,10200.0
2011-06-16 11:50:00,110.8,110.86,110.7,110.72,8700.0,66.0001,66.0358,65.9405,65.9524,8700.0
2011-06-16 12:00:00,110.72,110.91,110.67,110.83,11000.0,65.9524,66.0656,65.9226,66.0179,11000.0
2011-06-16 12:10:00,110.76,110.83,110.65,110.7,11800.0,65.9762,66.0179,65.9107,65.9405,11800.0
2011-06-16 12:20:00,110.68,110.88,110.67,110.86,22400.0,65.9286,66.0477,65.9226,66.0358,22400.0
2011-06-16 12:30:00,110.86,110.92,110.72,110.72,6900.0,66.0358,66.0715,65.9524,65.9524,6900.0
2011-06-16 12:40:00,110.7,110.79,110.61,110.78,8500.0,65.9405,65.9941,65.8869,65.9882,8500.0
2011-06-16 12:50:00,110.78,110.8,110.57,110.57,4200.0,65.9882,66.0001,65.8631,65.8631,4200.0
2011-06-16 13:00:00,110.56,110.56,110.4,110.47,9100.0,65.8571,65.8571,65.7618,65.8035,9100.0
2011-06-16 13:10:00,110.46,110.65,110.46,110.54,15500.0,65.7975,65.9107,65.7975,65.8452,15500.0
2011-06-16 13:20:00,110.52,110.57,110.33,110.33,10200.0,65.8333,65.8631,65.7201,65.7201,10200.0
2011-06-16 13:30:00,110.33,110.39,110.1,110.1,8000.0,65.7201,65.7558,65.5831,65.5831,8000.0
2011-06-16 13:40:00,110.12,110.23,109.88,109.98,13700.0,65.595,65.6605,65.4521,65.5116,13700.0
2011-06-16 13:50:00,109.97,109.97,109.51,109.51,19100.0,65.5057,65.5057,65.2317,65.2317,19100.0
2011-06-16 14:00:00,109.58,109.96,109.58,109.81,12700.0,65.2734,65.4997,65.2734,65.4104,12700.0
2011-06-16 14:10:00,109.73,109.9,109.67,109.8,8500.0,65.3627,65.464,65.327,65.4044,8500.0
2011-06-16 14:20:00,109.77,110.05,109.74,110.01,11000.0,65.3865,65.5533,65.3687,65.5295,11000.0
2011-06-16 14:30:00,110.01,110.03,109.76,109.76,12300.0,65.5295,65.5414,65.3806,65.3806,12300.0
2011-06-16 14:40:00,109.8,109.92,109.63,109.67,28100.0,65.4044,65.4759,65.3031,65.327,28100.0
2011-06-16 14:50:00,109.68,109.91,109.68,109.81,25700.0,65.3329,65.4699,65.3329,65.4104,25700.0
2011-06-16 15:00:00,109.81,110.27,109.75,110.24,15700.0,65.4104,65.6844,65.3746,65.6665,15700.0
2011-06-16 15:10:00,110.24,110.39,110.18,110.26,17000.0,65.6665,65.7558,65.6308,65.6784,17000.0
2011-06-16 15:20:00,110.28,110.39,110.27,110.27,24100.0,65.6903,65.7558,65.6844,65.6844,24100.0
2011-06-16 15:30:00,110.3,110.82,110.3,110.62,61200.0,65.7022,66.012,65.7022,65.8928,61200.0
2011-06-16 15:40:00,110.64,110.7,110.46,110.6,57900.0,65.9048,65.9405,65.7975,65.8809,57900.0
2011-06-16 15:50:00,110.62,110.93,110.6,110.73,102300.0,65.8928,66.0775,65.8809,65.9584,102300.0
2011-06-17 09:30:00,111.52,111.8,110.72,110.75,132000.0,66.4289,66.5957,65.9524,65.9703,132000.0
2011-06-17 09:40:00,110.75,111.63,110.72,111.14,29300.0,65.9703,66.4945,65.9524,66.2026,29300.0
2011-06-17 09:50:00,111.2,111.34,111.01,111.14,27600.0,66.2383,66.3217,66.1252,66.2026,27600.0
2011-06-17 10:00:00,111.24,111.55,111.14,111.55,14700.0,66.2622,66.4468,66.2026,66.4468,14700.0
2011-06-17 10:10:00,111.5,111.83,111.5,111.76,13700.0,66.417,66.6136,66.417,66.5719,13700.0
2011-06-17 10:20:00,111.78,111.83,111.46,111.75,25600.0,66.5838,66.6136,66.3932,66.566,25600.0
2011-06-17 10:30:00,111.81,112.02,111.81,111.99,10600.0,66.6017,66.7268,66.6017,66.7089,10600.0
2011-06-17 10:40:00,112.0,112.37,111.98,112.25,19800.0,66.7149,66.9353,66.703,66.8638,19800.0
2011-06-17 10:50:00,112.32,112.38,112.21,112.21,6700.0,66.9055,66.9412,66.84,66.84,6700.0
2011-06-17 11:00:00,112.19,112.22,111.94,112.0,5300.0,66.828,66.8459,66.6791,66.7149,5300.0
2011-06-17 11:10:00,112.01,112.2,112.0,112.07,12000.0,66.7208,66.834,66.7149,66.7566,12000.0
2011-06-17 11:20:00,112.06,112.11,111.84,111.98,7200.0,66.7506,66.7804,66.6196,66.703,7200.0
2011-06-17 11:30:00,112.02,112.02,111.82,111.88,12900.0,66.7268,66.7268,66.6076,66.6434,12900.0
2011-06-17 11:40:00,111.86,112.0,111.79,112.0,10400.0,66.6315,66.7149,66.5898,66.7149,10400.0
2011-06-17 11:50:00,112.02,112.08,111.93,111.98,34900.0,66.7268,66.7625,66.6732,66.703,34900.0
2011-06-17 12:00:00,112.0,112.06,111.89,111.92,26200.0,66.7149,66.7506,66.6493,66.6672,26200.0
2011-06-17 12:10:00,111.9,111.97,111.81,111.83,16500.0,66.6553,66.697,66.6017,66.6136,16500.0
2011-06-17 12:20:00,111.8,111.91,111.74,111.91,8400.0,66.5957,66.6613,66.56,66.6613,8400.0
2011-06-17 12:30:00,111.98,111.99,111.75,111.86,4400.0,66.703,66.7089,66.566,66.6315,4400.0
2011-06-17 12:40:00,111.86,111.86,111.74,111.76,4800.0,66.6315,66.6315,66.56,66.5719,4800.0
2011-06-17 12:50:00,111.77,111.88,111.65,111.88,9000.0,66.5779,66.6434,66.5064,66.6434,9000.0
2011-06-17 13:00:00,111.84,111.84,111.68,111.79,4800.0,66.6196,66.6196,66.5243,66.5898,4800.0
2011-06-17 13:10:00,111.84,111.85,111.77,111.77,3500.0,66.6196,66.6255,66.5779,66.5779,3500.0
2011-06-17 13:20:00,111.73,111.82,111.67,111.75,6800.0,66.554,66.6076,66.5183,66.566,6800.0
2011-06-17 13:30:00,111.76,111.83,111.7,111.72,22200.0,66.5719,66.6136,66.5362,66.5481,22200.0
2011-06-17 13:40:00,111.72,111.72,111.56,111.72,17100.0,66.5481,66.5481,66.4528,66.5481,17100.0
2011-06-17 13:50:00,111.68,111.75,111.56,111.7,16900.0,66.5243,66.566,66.4528,66.5362,16900.0
2011-06-17 14:00:00,111.64,111.72,111.47,111.62,20500.0,66.5004,66.5481,66.3992,66.4885,20500.0
2011-06-17 14:10:00,111.62,111.8,111.57,111.73,21800.0,66.4885,66.5957,66.4587,66.554,21800.0
2011-06-17 14:20:00,111.74,111.82,111.7,111.78,13300.0,66.56,66.6076,66.5362,66.5838,13300.0
2011-06-17 14:30:00,111.82,111.82,111.58,111.78,10500.0,66.6076,66.6076,66.4647,66.5838,10500.0
2011-06-17 14:40:00,111.75,111.86,111.7,111.75,11900.0,66.566,66.6315,66.5362,66.566,11900.0
2011-06-17 14:50:00,111.75,111.85,111.69,111.76,11600.0,66.566,66.6255,66.5302,66.5719,11600.0
2011-06-17 15:00:00,111.8,111.82,111.68,111.74,18100.0,66.5957,66.6076,66.5243,66.56,18100.0
2011-06-17 15:10:00,111.73,111.75,111.26,111.39,50200.0,66.554,66.566,66.2741,66.3515,50200.0
2011-06-17 15:20:00,111.45,111.78,111.42,111.74,15400.0,66.3873,66.5838,66.3694,66.56,15400.0
2011-06-17 15:30:00,111.7,111.89,111.61,111.81,17400.0,66.5362,66.6493,66.4826,66.6017,17400.0
2011-06-17 15:40:00,111.8,111.93,111.65,111.8,65400.0,66.5957,66.6732,66.5064,66.5957,65400.0
2011-06-17 15:50:00,111.8,111.91,111.7,111.81,139600.0,66.5957,66.6613,66.5362,66.6017,139600.0
2011-06-20 09:30:00,111.29,111.78,111.29,111.65,35700.0,66.2919,66.5838,66.2919,66.5064,35700.0
2011-06-20 09:40:00,111.66,111.76,111.55,111.58,21800.0,66.5123,66.5719,66.4468,66.4647,21800.0
2011-06-20 09:50:00,111.6,111.68,111.5,111.53,18200.0,66.4766,66.5243,66.417,66.4349,18200.0
2011-06-20 10:00:00,111.54,111.57,111.44,111.47,14100.0,66.4409,66.4587,66.3813,66.3992,14100.0
2011-06-20 10:10:00,111.41,111.66,111.34,111.66,12100.0,66.3634,66.5123,66.3217,66.5123,12100.0
2011-06-20 10:20:00,111.64,112.11,111.61,112.02,28100.0,66.5004,66.7804,66.4826,66.7268,28100.0
2011-06-20 10:30:00,112.03,112.64,112.0,112.57,24100.0,66.7327,67.0961,66.7149,67.0544,24100.0
2011-06-20 10:40:00,112.64,112.7,112.51,112.56,11300.0,67.0961,67.1318,67.0187,67.0484,11300.0
2011-06-20 10:50:00,112.6,112.67,112.33,112.47,18400.0,67.0723,67.114,66.9114,66.9948,18400.0
2011-06-20 11:00:00,112.52,112.75,112.47,112.61,10000.0,67.0246,67.1616,66.9948,67.0782,10000.0
2011-06-20 11:10:00,112.66,112.8,112.61,112.7,25400.0,67.108,67.1914,67.0782,67.1318,25400.0
2011-06-20 11:20:00,112.73,112.79,112.66,112.69,25200.0,67.1497,67.1854,67.108,67.1259,25200.0
2011-06-20 11:30:00,112.71,112.79,112.57,112.61,14500.0,67.1378,67.1854,67.0544,67.0782,14500.0
2011-06-20 11:40:00,112.61,112.73,112.57,112.7,13300.0,67.0782,67.1497,67.0544,67.1318,13300.0
2011-06-20 11:50:00,112.7,112.78,112.63,112.75,6800.0,67.1318,67.1795,67.0901,67.1616,6800.0
2011-06-20 12:00:00,112.76,112.83,112.63,112.7,12700.0,67.1676,67.2093,67.0901,67.1318,12700.0
2011-06-20 12:10:00,112.7,112.75,112.64,112.72,4900.0,67.1318,67.1616,67.0961,67.1438,4900.0
2011-06-20 12:20:00,112.71,112.73,112.62,112.69,7700.0,67.1378,67.1497,67.0842,67.1259,7700.0
2011-06-20 12:30:00,112.67,112.72,112.64,112.66,4200.0,67.114,67.1438,67.0961,67.108,4200.0
2011-06-20 12:40:00,112.67,112.71,112.65,112.68,5700.0,67.114,67.1378,67.1021,67.1199,5700.0
2011-06-20 12:50:00,112.65,112.71,112.43,112.43,9600.0,67.1021,67.1378,66.971,66.971,9600.0
2011-06-20 13:00:00,112.46,112.52,112.26,112.5,12300.0,66.9889,67.0246,66.8697,67.0127,12300.0
2011-06-20 13:10:00,112.46,112.5,112.4,112.5,3300.0,66.9889,67.0127,66.9531,67.0127,3300.0
2011-06-20 13:20:00,112.5,112.53,112.47,112.49,4900.0,67.0127,67.0306,66.9948,67.0067,4900.0
2011-06-20 13:30:00,112.53,112.63,112.49,112.53,3700.0,67.0306,67.0901,67.0067,67.0306,3700.0
2011-06-20 13:40:00,112.53,112.58,112.4,112.4,5000.0,67.0306,67.0604,66.9531,66.9531,5000.0
2011-06-20 13:50:00,112.39,112.48,112.33,112.36,5700.0,66.9472,67.0008,66.9114,66.9293,5700.0
2011-06-20 14:00:00,112.42,112.47,112.4,112.44,4600.0,66.9651,66.9948,66.9531,66.977,4600.0
2011-06-20 14:10:00,112.43,112.43,112.3,112.39,3800.0,66.971,66.971,66.8936,66.9472,3800.0
2011-06-20 14:20:00,112.38,112.46,112.18,112.3,15900.0,66.9412,66.9889,66.8221,66.8936,15900.0
2011-06-20 14:30:00,112.32,112.55,112.32,112.51,13900.0,66.9055,67.0425,66.9055,67.0187,13900.0
2011-06-20 14:40:00,112.48,112.66,112.45,112.5,4000.0,67.0008,67.108,66.9829,67.0127,4000.0
2011-06-20 14:50:00,112.5,112.67,112.39,112.62,6600.0,67.0127,67.114,66.9472,67.0842,6600.0
2011-06-20 15:00:00,112.63,112.63,112.42,112.42,8000.0,67.0901,67.0901,66.9651,66.9651,8000.0
2011-06-20 15:10:00,112.39,112.45,112.29,112.29,6000.0,66.9472,66.9829,66.8876,66.8876,6000.0
2011-06-20 15:20:00,112.32,112.33,112.14,112.24,20000.0,66.9055,66.9114,66.7983,66.8578,20000.0
2011-06-20 15:30:00,112.24,112.33,112.19,112.28,41200.0,66.8578,66.9114,66.828,66.8817,41200.0
2011-06-20 15:40:00,112.28,112.33,112.16,112.22,35000.0,66.8817,66.9114,66.8102,66.8459,35000.0
2011-06-20 15:50:00,112.23,112.29,112.11,112.19,47300.0,66.8519,66.8876,66.7804,66.828,47300.0
2011-06-21 09:30:00,112.39,112.67,112.22,112.34,17300.0,66.9472,67.114,66.8459,66.9174,17300.0
2011-06-21 09:40:00,112.33,112.77,112.3,112.4,12700.0,66.9114,67.1735,66.8936,66.9531,12700.0
2011-06-21 09:50:00,112.38,112.48,111.87,111.97,19800.0,66.9412,67.0008,66.6374,66.697,19800.0
2011-06-21 10:00:00,112.04,112.35,112.04,112.23,42100.0,66.7387,66.9234,66.7387,66.8519,42100.0
2011-06-21 10:10:00,112.23,112.38,112.09,112.09,9700.0,66.8519,66.9412,66.7685,66.7685,9700.0
2011-06-21 10:20:00,112.13,112.21,112.03,112.1,5600.0,66.7923,66.84,66.7327,66.7744,5600.0
2011-06-21 10:30:00,112.17,112.2,112.11,112.16,3400.0,66.8161,66.834,66.7804,66.8102,3400.0
2011-06-21 10:40:00,112.21,112.33,112.1,112.1,5800.0,66.84,66.9114,66.7744,66.7744,5800.0
2011-06-21 10:50:00,112.04,112.13,111.93,112.11,11500.0,66.7387,66.7923,66.6732,66.7804,11500.0
2011-06-21 11:00:00,112.11,112.29,112.09,112.16,12300.0,66.7804,66.8876,66.7685,66.8102,12300.0
2011-06-21 11:10:00,112.14,112.21,112.01,112.17,12300.0,66.7983,66.84,66.7208,66.8161,12300.0
2011-06-21 11:20:00,112.14,112.23,112.09,112.16,9600.0,66.7983,66.8519,66.7685,66.8102,9600.0
2011-06-21 11:30:00,112.17,112.52,112.17,112.52,8900.0,66.8161,67.0246,66.8161,67.0246,8900.0
2011-06-21 11:40:00,112.51,112.53,112.36,112.5,6800.0,67.0187,67.0306,66.9293,67.0127,6800.0
2011-06-21 11:50:00,112.46,112.5,112.42,112.44,2400.0,66.9889,67.0127,66.9651,66.977,2400.0
2011-06-21 12:00:00,112.48,112.52,112.41,112.49,3000.0,67.0008,67.0246,66.9591,67.0067,3000.0
2011-06-21 12:10:00,112.42,112.5,112.38,112.42,5500.0,66.9651,67.0127,66.9412,66.9651,5500.0
2011-06-21 12:20:00,112.42,112.5,112.23,112.29,9100.0,66.9651,67.0127,66.8519,66.8876,9100.0
2011-06-21 12:30:00,112.29,112.33,112.15,112.16,5100.0,66.8876,66.9114,66.8042,66.8102,5100.0
2011-06-21 12:40:00,112.23,112.37,112.22,112.35,3200.0,66.8519,66.9353,66.8459,66.9234,3200.0
2011-06-21 12:50:00,112.36,112.41,112.3,112.39,4700.0,66.9293,66.9591,66.8936,66.9472,4700.0
2011-06-21 13:00:00,112.42,112.42,112.28,112.29,8600.0,66.9651,66.9651,66.8817,66.8876,8600.0
2011-06-21 13:10:00,112.28,112.28,112.14,112.18,10600.0,66.8817,66.8817,66.7983,66.8221,10600.0
2011-06-21 13:20:00,112.17,112.28,112.17,112.21,2400.0,66.8161,66.8817,66.8161,66.84,2400.0
2011-06-21 13:30:00,112.21,112.22,112.1,112.11,7600.0,66.84,66.8459,66.7744,66.7804,7600.0
2011-06-21 13:40:00,112.09,112.13,112.08,112.11,7100.0,66.7685,66.7923,66.7625,66.7804,7100.0
2011-06-21 13:50:00,112.11,112.11,112.02,112.05,6400.0,66.7804,66.7804,66.7268,66.7447,6400.0
2011-06-21 14:00:00,112.06,112.12,112.04,112.11,11800.0,66.7506,66.7864,66.7387,66.7804,11800.0
2011-06-21 14:10:00,112.11,112.29,112.09,112.29,9700.0,66.7804,66.8876,66.7685,66.8876,9700.0
2011-06-21 14:20:00,112.31,112.4,112.31,112.34,10300.0,66.8995,66.9531,66.8995,66.9174,10300.0
2011-06-21 14:30:00,112.35,112.56,112.32,112.53,17600.0,66.9234,67.0484,66.9055,67.0306,17600.0
2011-06-21 14:40:00,112.55,112.57,112.41,112.47,34000.0,67.0425,67.0544,66.9591,66.9948,34000.0
2011-06-21 14:50:00,112.48,112.62,112.41,112.6,8200.0,67.0008,67.0842,66.9591,67.0723,8200.0
2011-06-21 15:00:00,112.58,112.62,112.45,112.57,11800.0,67.0604,67.0842,66.9829,67.0544,11800.0
2011-06-21 15:10:00,112.56,112.59,112.35,112.51,16300.0,67.0484,67.0663,66.9234,67.0187,16300.0
2011-06-21 15:20:00,112.51,112.52,112.4,112.41,21400.0,67.0187,67.0246,66.9531,66.9591,21400.0
2011-06-21 15:30:00,112.4,112.43,112.17,112.21,26500.0,66.9531,66.971,66.8161,66.84,26500.0
2011-06-21 15:40:00,112.2,112.49,112.04,112.49,40900.0,66.834,67.0067,66.7387,67.0067,40900.0
2011-06-21 15:50:00,112.48,112.48,112.32,112.33,67200.0,67.0008,67.0008,66.9055,66.9114,67200.0
2011-06-22 09:30:00,112.15,112.37,111.91,111.94,15800.0,66.8042,66.9353,66.6613,66.6791,15800.0
2011-06-22 09:40:00,111.99,112.5,111.87,112.46,11300.0,66.7089,67.0127,66.6374,66.9889,11300.0
2011-06-22 09:50:00,112.46,112.57,112.32,112.45,7100.0,66.9889,67.0544,66.9055,66.9829,7100.0
2011-06-22 10:00:00,112.48,112.78,112.4,112.71,9300.0,67.0008,67.1795,66.9531,67.1378,9300.0
2011-06-22 10:10:00,112.7,112.81,112.34,112.35,14600.0,67.1318,67.1974,66.9174,66.9234,14600.0
2011-06-22 10:20:00,112.33,112.44,112.31,112.32,13200.0,66.9114,66.977,66.8995,66.9055,13200.0
2011-06-22 10:30:00,112.32,112.48,112.32,112.48,12100.0,66.9055,67.0008,66.9055,67.0008,12100.0
2011-06-22 10:40:00,112.51,112.73,112.45,112.73,5800.0,67.0187,67.1497,66.9829,67.1497,5800.0
2011-06-22 10:50:00,112.74,112.85,112.7,112.76,19000.0,67.1557,67.2212,67.1318,67.1676,19000.0
2011-06-22 11:00:00,112.75,112.77,112.36,112.36,7000.0,67.1616,67.1735,66.9293,66.9293,7000.0
2011-06-22 11:10:00,112.34,112.52,112.34,112.52,6500.0,66.9174,67.0246,66.9174,67.0246,6500.0
2011-06-22 11:20:00,112.51,112.66,112.47,112.65,5200.0,67.0187,67.108,66.9948,67.1021,5200.0
2011-06-22 11:30:00,112.62,112.67,112.49,112.57,3100.0,67.0842,67.114,67.0067,67.0544,3100.0
2011-06-22 11:40:00,112.56,112.6,112.47,112.6,9900.0,67.0484,67.0723,66.9948,67.0723,9900.0
2011-06-22 11:50:00,112.61,112.61,112.52,112.61,6100.0,67.0782,67.0782,67.0246,67.0782,6100.0
2011-06-22 12:00:00,112.61,112.66,112.5,112.63,7900.0,67.0782,67.108,67.0127,67.0901,7900.0
2011-06-22 12:10:00,112.68,112.7,112.53,112.54,14200.0,67.1199,67.1318,67.0306,67.0365,14200.0
2011-06-22 12:20:00,112.56,112.56,112.41,112.43,6700.0,67.0484,67.0484,66.9591,66.971,6700.0
2011-06-22 12:30:00,112.4,112.42,112.07,112.23,11900.0,66.9531,66.9651,66.7566,66.8519,11900.0
2011-06-22 12:40:00,112.24,112.58,112.24,112.55,10900.0,66.8578,67.0604,66.8578,67.0425,10900.0
2011-06-22 12:50:00,112.51,112.56,112.36,112.41,12800.0,67.0187,67.0484,66.9293,66.9591,12800.0
2011-06-22 13:00:00,112.47,112.47,112.33,112.43,6500.0,66.9948,66.9948,66.9114,66.971,6500.0
2011-06-22 13:10:00,112.41,112.52,112.37,112.46,3800.0,66.9591,67.0246,66.9353,66.9889,3800.0
2011-06-22 13:20:00,112.46,112.57,112.45,112.57,3000.0,66.9889,67.0544,66.9829,67.0544,3000.0
2011-06-22 13:30:00,112.58,112.68,112.57,112.59,14900.0,67.0604,67.1199,67.0544,67.0663,14900.0
2011-06-22 13:40:00,112.59,112.71,112.57,112.7,12600.0,67.0663,67.1378,67.0544,67.1318,12600.0
2011-06-22 13:50:00,112.7,112.7,112.55,112.55,4800.0,67.1318,67.1318,67.0425,67.0425,4800.0
2011-06-22 14:00:00,112.54,112.6,112.36,112.57,13000.0,67.0365,67.0723,66.9293,67.0544,13000.0
2011-06-22 14:10:00,112.54,112.63,112.29,112.38,7700.0,67.0365,67.0901,66.8876,66.9412,7700.0
2011-06-22 14:20:00,112.38,112.63,112.34,112.43,8700.0,66.9412,67.0901,66.9174,66.971,8700.0
2011-06-22 14:30:00,112.42,112.43,112.21,112.21,10000.0,66.9651,66.971,66.84,66.84,10000.0
2011-06-22 14:40:00,112.23,112.36,112.1,112.24,10700.0,66.8519,66.9293,66.7744,66.8578,10700.0
2011-06-22 14:50:00,112.3,112.3,112.05,112.05,13300.0,66.8936,66.8936,66.7447,66.7447,13300.0
2011-06-22 15:00:00,112.12,112.28,112.08,112.26,12600.0,66.7864,66.8817,66.7625,66.8697,12600.0
2011-06-22 15:10:00,112.25,112.29,112.15,112.17,11300.0,66.8638,66.8876,66.8042,66.8161,11300.0
2011-06-22 15:20:00,112.15,112.2,112.0,112.1,20900.0,66.8042,66.834,66.7149,66.7744,20900.0
2011-06-22 15:30:00,112.1,112.17,111.89,111.99,27200.0,66.7744,66.8161,66.6493,66.7089,27200.0
2011-06-22 15:40:00,111.97,112.09,111.83,111.89,27300.0,66.697,66.7685,66.6136,66.6493,27300.0
2011-06-22 15:50:00,111.88,111.95,111.61,111.75,43200.0,66.6434,66.6851,66.4826,66.566,43200.0
2011-06-23 09:30:00,110.08,110.19,109.27,109.49,36300.0,65.5712,65.6367,65.0887,65.2197,36300.0
2011-06-23 09:40:00,109.46,109.46,108.62,108.7,32700.0,65.2019,65.2019,64.7015,64.7492,32700.0
2011-06-23 09:50:00,108.7,109.0,108.53,108.95,16600.0,64.7492,64.9279,64.6479,64.8981,16600.0
2011-06-23 10:00:00,108.99,109.28,108.94,109.09,22200.0,64.9219,65.0947,64.8921,64.9815,22200.0
2011-06-23 10:10:00,109.07,109.15,108.84,108.92,26200.0,64.9696,65.0172,64.8326,64.8802,26200.0
2011-06-23 10:20:00,108.92,109.09,108.69,109.09,22000.0,64.8802,64.9815,64.7432,64.9815,22000.0
2011-06-23 10:30:00,109.09,109.31,108.86,109.03,20200.0,64.9815,65.1125,64.8445,64.9457,20200.0
2011-06-23 10:40:00,109.04,109.06,108.66,108.66,13100.0,64.9517,64.9636,64.7253,64.7253,13100.0
2011-06-23 10:50:00,108.66,109.08,108.52,109.03,11400.0,64.7253,64.9755,64.6419,64.9457,11400.0
2011-06-23 11:00:00,109.12,109.12,108.89,109.03,6900.0,64.9993,64.9993,64.8623,64.9457,6900.0
2011-06-23 11:10:00,109.08,109.08,108.78,108.84,9800.0,64.9755,64.9755,64.7968,64.8326,9800.0
2011-06-23 11:20:00,108.83,109.04,108.79,109.02,20500.0,64.8266,64.9517,64.8028,64.9398,20500.0
2011-06-23 11:30:00,108.99,109.08,108.79,108.84,26700.0,64.9219,64.9755,64.8028,64.8326,26700.0
2011-06-23 11:40:00,108.85,108.96,108.81,108.92,5700.0,64.8385,64.904,64.8147,64.8802,5700.0
2011-06-23 11:50:00,108.91,109.01,108.76,108.98,19400.0,64.8743,64.9338,64.7849,64.916,19400.0
2011-06-23 12:00:00,108.98,109.1,108.82,108.87,11200.0,64.916,64.9874,64.8206,64.8504,11200.0
2011-06-23 12:10:00,108.88,108.9,108.64,108.64,8600.0,64.8564,64.8683,64.7134,64.7134,8600.0
2011-06-23 12:20:00,108.61,108.68,108.46,108.46,17000.0,64.6956,64.7373,64.6062,64.6062,17000.0
2011-06-23 12:30:00,108.5,108.66,108.47,108.66,7000.0,64.63,64.7253,64.6122,64.7253,7000.0
2011-06-23 12:40:00,108.68,108.94,108.68,108.83,15000.0,64.7373,64.8921,64.7373,64.8266,15000.0
2011-06-23 12:50:00,108.84,109.1,108.78,108.85,16600.0,64.8326,64.9874,64.7968,64.8385,16600.0
2011-06-23 13:00:00,108.85,109.17,108.79,109.01,23200.0,64.8385,65.0291,64.8028,64.9338,23200.0
2011-06-23 13:10:00,109.03,109.04,108.67,108.67,19400.0,64.9457,64.9517,64.7313,64.7313,19400.0
2011-06-23 13:20:00,108.67,108.69,108.49,108.67,12300.0,64.7313,64.7432,64.6241,64.7313,12300.0
2011-06-23 13:30:00,108.69,109.01,108.66,108.79,12000.0,64.7432,64.9338,64.7253,64.8028,12000.0
2011-06-23 13:40:00,108.79,108.8,108.52,108.52,7700.0,64.8028,64.8087,64.6419,64.6419,7700.0
2011-06-23 13:50:00,108.52,108.52,108.31,108.41,28600.0,64.6419,64.6419,64.5169,64.5764,28600.0
2011-06-23 14:00:00,108.4,108.44,108.22,108.37,24900.0,64.5705,64.5943,64.4632,64.5526,24900.0
2011-06-23 14:10:00,108.37,108.43,108.03,108.03,20100.0,64.5526,64.5883,64.3501,64.3501,20100.0
2011-06-23 14:20:00,108.07,108.21,108.04,108.06,17200.0,64.3739,64.4573,64.356,64.3679,17200.0
2011-06-23 14:30:00,108.05,108.2,107.92,107.92,28200.0,64.362,64.4513,64.2845,64.2845,28200.0
2011-06-23 14:40:00,107.93,108.12,107.84,107.84,54700.0,64.2905,64.4037,64.2369,64.2369,54700.0
2011-06-23 14:50:00,107.94,108.87,107.87,108.82,54200.0,64.2965,64.8504,64.2548,64.8206,54200.0
2011-06-23 15:00:00,108.87,109.07,108.51,108.85,74800.0,64.8504,64.9696,64.636,64.8385,74800.0
2011-06-23 15:10:00,108.87,109.41,108.81,109.18,63500.0,64.8504,65.1721,64.8147,65.0351,63500.0
2011-06-23 15:20:00,109.17,109.17,108.71,108.71,60000.0,65.0291,65.0291,64.7551,64.7551,60000.0
2011-06-23 15:30:00,108.74,109.0,108.54,108.7,53200.0,64.773,64.9279,64.6539,64.7492,53200.0
2011-06-23 15:40:00,108.71,108.87,108.22,108.53,93700.0,64.7551,64.8504,64.4632,64.6479,93700.0
2011-06-23 15:50:00,108.55,108.77,108.51,108.75,165800.0,64.6598,64.7909,64.636,64.7789,165800.0
2011-06-24 09:30:00,109.9,110.9,109.77,110.9,57800.0,65.464,66.0596,65.3865,66.0596,57800.0
2011-06-24 09:40:00,110.91,111.06,110.66,110.79,50700.0,66.0656,66.1549,65.9167,65.9941,50700.0
2011-06-24 09:50:00,110.76,110.93,110.7,110.79,35000.0,65.9762,66.0775,65.9405,65.9941,35000.0
2011-06-24 10:00:00,110.8,110.96,110.46,110.5,37100.0,66.0001,66.0954,65.7975,65.8214,37100.0
2011-06-24 10:10:00,110.5,110.58,110.12,110.42,30700.0,65.8214,65.869,65.595,65.7737,30700.0
2011-06-24 10:20:00,110.42,110.54,110.2,110.41,47300.0,65.7737,65.8452,65.6427,65.7678,47300.0
2011-06-24 10:30:00,110.36,110.73,110.27,110.65,67400.0,65.738,65.9584,65.6844,65.9107,67400.0
2011-06-24 10:40:00,110.6,110.68,110.19,110.22,20600.0,65.8809,65.9286,65.6367,65.6546,20600.0
2011-06-24 10:50:00,110.19,110.8,110.11,110.76,38400.0,65.6367,66.0001,65.5891,65.9762,38400.0
2011-06-24 11:00:00,110.75,110.9,110.7,110.78,34500.0,65.9703,66.0596,65.9405,65.9882,34500.0
2011-06-24 11:10:00,110.77,110.85,110.57,110.84,27400.0,65.9822,66.0299,65.8631,66.0239,27400.0
2011-06-24 11:20:00,110.84,110.85,110.58,110.66,19400.0,66.0239,66.0299,65.869,65.9167,19400.0
2011-06-24 11:30:00,110.69,110.69,110.5,110.52,15100.0,65.9345,65.9345,65.8214,65.8333,15100.0
2011-06-24 11:40:00,110.53,110.66,110.44,110.64,8800.0,65.8392,65.9167,65.7856,65.9048,8800.0
2011-06-24 11:50:00,110.59,110.77,110.58,110.77,15800.0,65.875,65.9822,65.869,65.9822,15800.0
2011-06-24 12:00:00,110.75,110.85,110.6,110.63,17300.0,65.9703,66.0299,65.8809,65.8988,17300.0
2011-06-24 12:10:00,110.66,110.97,110.58,110.96,19300.0,65.9167,66.1013,65.869,66.0954,19300.0
2011-06-24 12:20:00,110.99,111.1,110.93,111.04,17300.0,66.1132,66.1788,66.0775,66.143,17300.0
2011-06-24 12:30:00,111.05,111.05,110.94,111.04,8100.0,66.149,66.149,66.0835,66.143,8100.0
2011-06-24 12:40:00,111.06,111.08,110.87,110.87,6500.0,66.1549,66.1669,66.0418,66.0418,6500.0
2011-06-24 12:50:00,110.9,111.05,110.79,111.01,14400.0,66.0596,66.149,65.9941,66.1252,14400.0
2011-06-24 13:00:00,111.02,111.04,110.77,110.94,18400.0,66.1311,66.143,65.9822,66.0835,18400.0
2011-06-24 13:10:00,110.96,111.04,110.84,110.94,15000.0,66.0954,66.143,66.0239,66.0835,15000.0
2011-06-24 13:20:00,110.95,111.0,110.9,110.9,13800.0,66.0894,66.1192,66.0596,66.0596,13800.0
2011-06-24 13:30:00,110.98,111.06,110.8,111.04,11100.0,66.1073,66.1549,66.0001,66.143,11100.0
2011-06-24 13:40:00,111.02,111.12,110.95,110.99,17600.0,66.1311,66.1907,66.0894,66.1132,17600.0
2011-06-24 13:50:00,110.99,111.05,110.83,110.93,10100.0,66.1132,66.149,66.0179,66.0775,10100.0
2011-06-24 14:00:00,110.92,110.95,110.84,110.86,15800.0,66.0715,66.0894,66.0239,66.0358,15800.0
2011-06-24 14:10:00,110.83,110.87,110.68,110.81,9000.0,66.0179,66.0418,65.9286,66.006,9000.0
2011-06-24 14:20:00,110.79,110.92,110.73,110.87,8900.0,65.9941,66.0715,65.9584,66.0418,8900.0
2011-06-24 14:30:00,110.85,110.87,110.68,110.82,18700.0,66.0299,66.0418,65.9286,66.012,18700.0
2011-06-24 14:40:00,110.82,110.96,110.74,110.77,25500.0,66.012,66.0954,65.9643,65.9822,25500.0
2011-06-24 14:50:00,110.79,110.91,110.79,110.88,29500.0,65.9941,66.0656,65.9941,66.0477,29500.0
2011-06-24 15:00:00,110.89,110.9,110.64,110.77,35800.0,66.0537,66.0596,65.9048,65.9822,35800.0
2011-06-24 15:10:00,110.8,111.03,110.76,110.82,33900.0,66.0001,66.1371,65.9762,66.012,33900.0
2011-06-24 15:20:00,110.82,110.95,110.7,110.93,26900.0,66.012,66.0894,65.9405,66.0775,26900.0
2011-06-24 15:30:00,110.91,111.14,110.89,111.03,47100.0,66.0656,66.2026,66.0537,66.1371,47100.0
2011-06-24 15:40:00,111.03,111.22,110.86,110.88,60900.0,66.1371,66.2502,66.0358,66.0477,60900.0
2011-06-24 15:50:00,110.87,110.93,110.72,110.84,120800.0,66.0418,66.0775,65.9524,66.0239,120800.0
2011-06-27 09:30:00,111.06,111.67,111.02,111.2,26100.0,66.1549,66.5183,66.1311,66.2383,26100.0
2011-06-27 09:40:00,111.06,111.3,111.06,111.24,29200.0,66.1549,66.2979,66.1549,66.2622,29200.0
2011-06-27 09:50:00,111.25,111.25,111.0,111.0,23100.0,66.2681,66.2681,66.1192,66.1192,23100.0
2011-06-27 10:00:00,111.08,111.09,110.81,110.81,9600.0,66.1669,66.1728,66.006,66.006,9600.0
2011-06-27 10:10:00,110.78,111.2,110.76,111.2,11600.0,65.9882,66.2383,65.9762,66.2383,11600.0
2011-06-27 10:20:00,111.22,111.25,111.03,111.23,19600.0,66.2502,66.2681,66.1371,66.2562,19600.0
2011-06-27 10:30:00,111.27,111.27,111.05,111.16,8000.0,66.28,66.28,66.149,66.2145,8000.0
2011-06-27 10:40:00,111.09,111.26,111.06,111.12,29200.0,66.1728,66.2741,66.1549,66.1907,29200.0
2011-06-27 10:50:00,111.13,111.19,111.05,111.14,4400.0,66.1966,66.2324,66.149,66.2026,4400.0
2011-06-27 11:00:00,111.2,111.25,111.04,111.11,30400.0,66.2383,66.2681,66.143,66.1847,30400.0
2011-06-27 11:10:00,111.1,111.2,110.98,111.02,11300.0,66.1788,66.2383,66.1073,66.1311,11300.0
2011-06-27 11:20:00,110.99,111.24,110.99,111.2,11900.0,66.1132,66.2622,66.1132,66.2383,11900.0
2011-06-27 11:30:00,111.2,111.2,111.1,111.2,10300.0,66.2383,66.2383,66.1788,66.2383,10300.0
2011-06-27 11:40:00,111.2,111.22,111.15,111.2,16200.0,66.2383,66.2502,66.2086,66.2383,16200.0
2011-06-27 11:50:00,111.2,111.23,111.14,111.2,20100.0,66.2383,66.2562,66.2026,66.2383,20100.0
2011-06-27 12:00:00,111.2,111.25,111.07,111.13,9200.0,66.2383,66.2681,66.1609,66.1966,9200.0
2011-06-27 12:10:00,111.13,111.17,110.9,110.91,7900.0,66.1966,66.2205,66.0596,66.0656,7900.0
2011-06-27 12:20:00,110.92,110.95,110.69,110.79,7700.0,66.0715,66.0894,65.9345,65.9941,7700.0
2011-06-27 12:30:00,110.78,110.84,110.77,110.8,5800.0,65.9882,66.0239,65.9822,66.0001,5800.0
2011-06-27 12:40:00,110.84,110.93,110.8,110.93,8300.0,66.0239,66.0775,66.0001,66.0775,8300.0
2011-06-27 12:50:00,110.9,110.99,110.83,110.9,8100.0,66.0596,66.1132,66.0179,66.0596,8100.0
2011-06-27 13:00:00,110.91,111.17,110.91,111.13,4400.0,66.0656,66.2205,66.0656,66.1966,4400.0
2011-06-27 13:10:00,111.11,111.25,111.09,111.21,8600.0,66.1847,66.2681,66.1728,66.2443,8600.0
2011-06-27 13:20:00,111.19,111.21,110.96,110.99,10500.0,66.2324,66.2443,66.0954,66.1132,10500.0
2011-06-27 13:30:00,110.99,111.04,110.9,110.9,8900.0,66.1132,66.143,66.0596,66.0596,8900.0
2011-06-27 13:40:00,110.92,110.99,110.87,110.9,9900.0,66.0715,66.1132,66.0418,66.0596,9900.0
2011-06-27 13:50:00,110.89,110.96,110.77,110.8,21900.0,66.0537,66.0954,65.9822,66.0001,21900.0
2011-06-27 14:00:00,110.82,111.21,110.82,111.19,40100.0,66.012,66.2443,66.012,66.2324,40100.0
2011-06-27 14:10:00,111.22,111.24,111.09,111.09,14400.0,66.2502,66.2622,66.1728,66.1728,14400.0
2011-06-27 14:20:00,111.08,111.2,111.03,111.03,7800.0,66.1669,66.2383,66.1371,66.1371,7800.0
2011-06-27 14:30:00,111.06,111.2,111.06,111.13,12300.0,66.1549,66.2383,66.1549,66.1966,12300.0
2011-06-27 14:40:00,111.15,111.19,111.01,111.03,27200.0,66.2086,66.2324,66.1252,66.1371,27200.0
2011-06-27 14:50:00,110.99,111.02,110.87,110.96,9900.0,66.1132,66.1311,66.0418,66.0954,9900.0
2011-06-27 15:00:00,110.98,111.1,110.98,111.09,12300.0,66.1073,66.1788,66.1073,66.1728,12300.0
2011-06-27 15:10:00,111.07,111.12,110.98,111.07,18900.0,66.1609,66.1907,66.1073,66.1609,18900.0
2011-06-27 15:20:00,111.07,111.12,111.02,111.03,24400.0,66.1609,66.1907,66.1311,66.1371,24400.0
2011-06-27 15:30:00,111.05,111.1,111.0,111.07,18000.0,66.149,66.1788,66.1192,66.1609,18000.0
2011-06-27 15:40:00,111.08,111.27,111.06,111.2,54000.0,66.1669,66.28,66.1549,66.2383,54000.0
2011-06-27 15:50:00,111.19,111.27,111.06,111.1,76100.0,66.2324,66.28,66.1549,66.1788,76100.0
2011-06-28 09:30:00,111.58,111.58,110.83,111.28,24900.0,66.4647,66.4647,66.0179,66.286,24900.0
2011-06-28 09:40:00,111.28,111.4,110.91,111.38,10000.0,66.286,66.3575,66.0656,66.3456,10000.0
2011-06-28 09:50:00,111.4,111.73,111.4,111.62,12000.0,66.3575,66.554,66.3575,66.4885,12000.0
2011-06-28 10:00:00,111.54,111.94,111.53,111.8,11100.0,66.4409,66.6791,66.4349,66.5957,11100.0
2011-06-28 10:10:00,111.84,112.0,111.63,111.63,13700.0,66.6196,66.7149,66.4945,66.4945,13700.0
2011-06-28 10:20:00,111.64,111.69,111.34,111.54,15600.0,66.5004,66.5302,66.3217,66.4409,15600.0
2011-06-28 10:30:00,111.54,111.65,111.44,111.5,5600.0,66.4409,66.5064,66.3813,66.417,5600.0
2011-06-28 10:40:00,111.39,111.42,111.24,111.3,12300.0,66.3515,66.3694,66.2622,66.2979,12300.0
2011-06-28 10:50:00,111.32,111.45,111.25,111.26,12900.0,66.3098,66.3873,66.2681,66.2741,12900.0
2011-06-28 11:00:00,111.26,111.42,111.22,111.41,12200.0,66.2741,66.3694,66.2502,66.3634,12200.0
2011-06-28 11:10:00,111.41,111.42,111.26,111.26,10500.0,66.3634,66.3694,66.2741,66.2741,10500.0
2011-06-28 11:20:00,111.26,111.4,111.25,111.29,21700.0,66.2741,66.3575,66.2681,66.2919,21700.0
2011-06-28 11:30:00,111.25,111.4,111.11,111.37,11600.0,66.2681,66.3575,66.1847,66.3396,11600.0
2011-06-28 11:40:00,111.39,111.44,111.37,111.39,6900.0,66.3515,66.3813,66.3396,66.3515,6900.0
2011-06-28 11:50:00,111.37,111.41,111.29,111.35,7000.0,66.3396,66.3634,66.2919,66.3277,7000.0
2011-06-28 12:00:00,111.39,111.54,111.34,111.54,17900.0,66.3515,66.4409,66.3217,66.4409,17900.0
2011-06-28 12:10:00,111.54,112.1,111.51,111.98,25000.0,66.4409,66.7744,66.423,66.703,25000.0
2011-06-28 12:20:00,111.98,111.99,111.72,111.72,11300.0,66.703,66.7089,66.5481,66.5481,11300.0
2011-06-28 12:30:00,111.72,111.75,111.7,111.73,1600.0,66.5481,66.566,66.5362,66.554,1600.0
2011-06-28 12:40:00,111.71,111.78,111.63,111.75,9600.0,66.5421,66.5838,66.4945,66.566,9600.0
2011-06-28 12:50:00,111.74,111.76,111.65,111.75,7000.0,66.56,66.5719,66.5064,66.566,7000.0
2011-06-28 13:00:00,111.75,111.86,111.72,111.82,9100.0,66.566,66.6315,66.5481,66.6076,9100.0
2011-06-28 13:10:00,111.79,111.82,111.76,111.76,1300.0,66.5898,66.6076,66.5719,66.5719,1300.0
2011-06-28 13:20:00,111.8,111.8,111.72,111.72,4900.0,66.5957,66.5957,66.5481,66.5481,4900.0
2011-06-28 13:30:00,111.71,111.79,111.6,111.79,6000.0,66.5421,66.5898,66.4766,66.5898,6000.0
2011-06-28 13:40:00,111.76,111.86,111.75,111.83,9300.0,66.5719,66.6315,66.566,66.6136,9300.0
2011-06-28 13:50:00,111.81,111.85,111.74,111.83,4300.0,66.6017,66.6255,66.56,66.6136,4300.0
2011-06-28 14:00:00,111.79,111.81,111.65,111.65,5500.0,66.5898,66.6017,66.5064,66.5064,5500.0
2011-06-28 14:10:00,111.63,111.94,111.63,111.89,23000.0,66.4945,66.6791,66.4945,66.6493,23000.0
2011-06-28 14:20:00,111.91,111.99,111.87,111.94,6500.0,66.6613,66.7089,66.6374,66.6791,6500.0
2011-06-28 14:30:00,111.93,111.97,111.9,111.94,16900.0,66.6732,66.697,66.6553,66.6791,16900.0
2011-06-28 14:40:00,111.9,111.95,111.87,111.95,3700.0,66.6553,66.6851,66.6374,66.6851,3700.0
2011-06-28 14:50:00,111.91,111.95,111.88,111.94,16200.0,66.6613,66.6851,66.6434,66.6791,16200.0
2011-06-28 15:00:00,111.92,111.93,111.81,111.83,8000.0,66.6672,66.6732,66.6017,66.6136,8000.0
2011-06-28 15:10:00,111.87,111.87,111.64,111.71,10200.0,66.6374,66.6374,66.5004,66.5421,10200.0
2011-06-28 15:20:00,111.71,111.79,111.62,111.74,10400.0,66.5421,66.5898,66.4885,66.56,10400.0
2011-06-28 15:30:00,111.72,111.8,111.69,111.8,11300.0,66.5481,66.5957,66.5302,66.5957,11300.0
2011-06-28 15:40:00,111.8,111.97,111.72,111.84,41000.0,66.5957,66.697,66.5481,66.6196,41000.0
2011-06-28 15:50:00,111.85,111.88,111.78,111.85,101000.0,66.6255,66.6434,66.5838,66.6255,101000.0
2011-06-29 09:30:00,112.5,112.77,112.09,112.61,23600.0,67.0127,67.1735,66.7685,67.0782,23600.0
2011-06-29 09:40:00,112.47,112.77,112.26,112.26,13500.0,66.9948,67.1735,66.8697,66.8697,13500.0
2011-06-29 09:50:00,112.25,112.68,112.25,112.64,18100.0,66.8638,67.1199,66.8638,67.0961,18100.0
2011-06-29 10:00:00,112.65,112.68,112.56,112.63,17800.0,67.1021,67.1199,67.0484,67.0901,17800.0
2011-06-29 10:10:00,112.57,112.92,112.49,112.77,10800.0,67.0544,67.2629,67.0067,67.1735,10800.0
2011-06-29 10:20:00,112.78,112.88,112.71,112.85,5800.0,67.1795,67.2391,67.1378,67.2212,5800.0
2011-06-29 10:30:00,112.85,113.07,112.74,112.96,29100.0,67.2212,67.3522,67.1557,67.2867,29100.0
2011-06-29 10:40:00,112.94,113.17,112.92,113.09,7200.0,67.2748,67.4118,67.2629,67.3641,7200.0
2011-06-29 10:50:00,113.08,113.36,113.05,113.24,11800.0,67.3582,67.525,67.3403,67.4535,11800.0
2011-06-29 11:00:00,113.3,113.45,113.22,113.45,7600.0,67.4892,67.5786,67.4416,67.5786,7600.0
2011-06-29 11:10:00,113.43,113.51,113.29,113.45,7100.0,67.5667,67.6143,67.4833,67.5786,7100.0
2011-06-29 11:20:00,113.43,113.44,113.29,113.34,18400.0,67.5667,67.5726,67.4833,67.5131,18400.0
2011-06-29 11:30:00,113.34,113.42,113.34,113.4,20100.0,67.5131,67.5607,67.5131,67.5488,20100.0
2011-06-29 11:40:00,113.4,113.51,113.34,113.48,17400.0,67.5488,67.6143,67.5131,67.5965,17400.0
2011-06-29 11:50:00,113.5,113.6,113.43,113.48,10800.0,67.6084,67.6679,67.5667,67.5965,10800.0
2011-06-29 12:00:00,113.49,113.62,113.38,113.41,19800.0,67.6024,67.6799,67.5369,67.5548,19800.0
2011-06-29 12:10:00,113.41,113.43,113.31,113.33,18800.0,67.5548,67.5667,67.4952,67.5071,18800.0
2011-06-29 12:20:00,113.35,113.35,113.3,113.34,13200.0,67.519,67.519,67.4892,67.5131,13200.0
2011-06-29 12:30:00,113.35,113.36,113.3,113.35,6600.0,67.519,67.525,67.4892,67.519,6600.0
2011-06-29 12:40:00,113.35,113.43,113.32,113.39,7500.0,67.519,67.5667,67.5012,67.5428,7500.0
2011-06-29 12:50:00,113.4,113.45,113.31,113.31,7100.0,67.5488,67.5786,67.4952,67.4952,7100.0
2011-06-29 13:00:00,113.3,113.46,113.28,113.45,6600.0,67.4892,67.5845,67.4773,67.5786,6600.0
2011-06-29 13:10:00,113.49,113.62,113.49,113.58,13200.0,67.6024,67.6799,67.6024,67.656,13200.0
2011-06-29 13:20:00,113.57,113.6,113.46,113.51,8300.0,67.6501,67.6679,67.5845,67.6143,8300.0
2011-06-29 13:30:00,113.51,113.56,113.44,113.56,9200.0,67.6143,67.6441,67.5726,67.6441,9200.0
2011-06-29 13:40:00,113.58,113.62,113.46,113.46,8300.0,67.656,67.6799,67.5845,67.5845,8300.0
2011-06-29 13:50:00,113.49,113.49,113.22,113.25,8300.0,67.6024,67.6024,67.4416,67.4595,8300.0
2011-06-29 14:00:00,113.26,113.39,113.18,113.23,15800.0,67.4654,67.5428,67.4178,67.4475,15800.0
2011-06-29 14:10:00,113.26,113.28,113.12,113.28,10300.0,67.4654,67.4773,67.382,67.4773,10300.0
2011-06-29 14:20:00,113.29,113.37,113.02,113.15,13600.0,67.4833,67.5309,67.3225,67.3999,13600.0
2011-06-29 14:30:00,113.15,113.26,113.04,113.21,10000.0,67.3999,67.4654,67.3344,67.4356,10000.0
2011-06-29 14:40:00,113.21,113.21,112.97,113.02,13600.0,67.4356,67.4356,67.2927,67.3225,13600.0
2011-06-29 14:50:00,113.06,113.19,113.03,113.12,18900.0,67.3463,67.4237,67.3284,67.382,18900.0
2011-06-29 15:00:00,113.14,113.35,113.1,113.3,15000.0,67.3939,67.519,67.3701,67.4892,15000.0
2011-06-29 15:10:00,113.33,113.39,113.15,113.29,37500.0,67.5071,67.5428,67.3999,67.4833,37500.0
2011-06-29 15:20:00,113.27,113.27,113.08,113.12,27600.0,67.4714,67.4714,67.3582,67.382,27600.0
2011-06-29 15:30:00,113.13,113.24,113.07,113.22,23600.0,67.388,67.4535,67.3522,67.4416,23600.0
2011-06-29 15:40:00,113.2,113.58,113.18,113.44,62400.0,67.4297,67.656,67.4178,67.5726,62400.0
2011-06-29 15:50:00,113.39,113.65,113.38,113.51,109800.0,67.5428,67.6977,67.5369,67.6143,109800.0
2011-06-30 09:30:00,113.23,113.48,112.92,112.92,37500.0,67.4475,67.5965,67.2629,67.2629,37500.0
2011-06-30 09:40:00,112.96,113.49,112.96,113.11,32900.0,67.2867,67.6024,67.2867,67.3761,32900.0
2011-06-30 09:50:00,113.17,113.23,112.77,112.86,17100.0,67.4118,67.4475,67.1735,67.2271,17100.0
2011-06-30 10:00:00,112.86,113.14,112.86,113.13,14600.0,67.2271,67.3939,67.2271,67.388,14600.0
2011-06-30 10:10:00,113.13,113.18,112.89,112.98,22000.0,67.388,67.4178,67.245,67.2986,22000.0
2011-06-30 10:20:00,112.99,113.35,112.96,113.23,8600.0,67.3046,67.519,67.2867,67.4475,8600.0
2011-06-30 10:30:00,113.23,113.37,113.22,113.32,3400.0,67.4475,67.5309,67.4416,67.5012,3400.0
2011-06-30 10:40:00,113.28,113.41,113.27,113.4,4900.0,67.4773,67.5548,67.4714,67.5488,4900.0
2011-06-30 10:50:00,113.42,113.67,113.42,113.63,8000.0,67.5607,67.7096,67.5607,67.6858,8000.0
2011-06-30 11:00:00,113.67,113.92,113.65,113.85,8700.0,67.7096,67.8586,67.6977,67.8169,8700.0
2011-06-30 11:10:00,113.85,113.85,113.65,113.65,3900.0,67.8169,67.8169,67.6977,67.6977,3900.0
2011-06-30 11:20:00,113.63,113.67,113.49,113.53,5200.0,67.6858,67.7096,67.6024,67.6262,5200.0
2011-06-30 11:30:00,113.58,113.67,113.54,113.62,13000.0,67.656,67.7096,67.6322,67.6799,13000.0
2011-06-30 11:40:00,113.59,113.69,113.59,113.66,6500.0,67.662,67.7215,67.662,67.7037,6500.0
2011-06-30 11:50:00,113.63,113.86,113.63,113.84,6100.0,67.6858,67.8228,67.6858,67.8109,6100.0
2011-06-30 12:00:00,113.85,114.09,113.83,114.07,6300.0,67.8169,67.9598,67.8049,67.9479,6300.0
2011-06-30 12:10:00,114.09,114.09,113.99,114.04,3000.0,67.9598,67.9598,67.9003,67.93,3000.0
2011-06-30 12:20:00,114.02,114.04,113.93,113.97,4700.0,67.9181,67.93,67.8645,67.8883,4700.0
2011-06-30 12:30:00,113.95,113.98,113.85,113.85,2500.0,67.8764,67.8943,67.8169,67.8169,2500.0
2011-06-30 12:40:00,113.85,113.99,113.84,113.99,1900.0,67.8169,67.9003,67.8109,67.9003,1900.0
2011-06-30 12:50:00,113.99,114.11,113.99,114.01,11700.0,67.9003,67.9717,67.9003,67.9122,11700.0
2011-06-30 13:00:00,114.03,114.11,114.02,114.04,5100.0,67.9241,67.9717,67.9181,67.93,5100.0
2011-06-30 13:10:00,114.07,114.09,113.98,113.98,6800.0,67.9479,67.9598,67.8943,67.8943,6800.0
2011-06-30 13:20:00,114.01,114.01,113.88,113.91,4100.0,67.9122,67.9122,67.8347,67.8526,4100.0
2011-06-30 13:30:00,113.92,113.99,113.9,113.99,3000.0,67.8586,67.9003,67.8466,67.9003,3000.0
2011-06-30 13:40:00,114.02,114.09,113.96,114.04,9900.0,67.9181,67.9598,67.8824,67.93,9900.0
2011-06-30 13:50:00,114.05,114.08,113.99,114.05,4900.0,67.936,67.9539,67.9003,67.936,4900.0
2011-06-30 14:00:00,114.08,114.09,113.96,113.98,4100.0,67.9539,67.9598,67.8824,67.8943,4100.0
2011-06-30 14:10:00,113.97,114.05,113.9,113.92,6100.0,67.8883,67.936,67.8466,67.8586,6100.0
2011-06-30 14:20:00,113.93,113.96,113.89,113.89,6000.0,67.8645,67.8824,67.8407,67.8407,6000.0
2011-06-30 14:30:00,113.92,114.11,113.92,114.07,5600.0,67.8586,67.9717,67.8586,67.9479,5600.0
2011-06-30 14:40:00,114.07,114.14,114.04,114.04,11300.0,67.9479,67.9896,67.93,67.93,11300.0
2011-06-30 14:50:00,114.06,114.24,114.05,114.17,12500.0,67.9419,68.0492,67.936,68.0075,12500.0
2011-06-30 15:00:00,114.18,114.18,114.0,114.07,9100.0,68.0134,68.0134,67.9062,67.9479,9100.0
2011-06-30 15:10:00,114.07,114.07,113.95,114.03,11600.0,67.9479,67.9479,67.8764,67.9241,11600.0
2011-06-30 15:20:00,114.03,114.11,113.97,113.99,14900.0,67.9241,67.9717,67.8883,67.9003,14900.0
2011-06-30 15:30:00,113.96,114.17,113.88,114.13,20900.0,67.8824,68.0075,67.8347,67.9836,20900.0
2011-06-30 15:40:00,114.15,114.36,113.98,114.0,55200.0,67.9956,68.1206,67.8943,67.9062,55200.0
2011-06-30 15:50:00,113.99,114.21,113.96,114.0,112100.0,67.9003,68.0313,67.8824,67.9062,112100.0
2011-07-01 09:30:00,114.2,114.37,114.01,114.09,13800.0,68.0253,68.1266,67.9122,67.9598,13800.0
2011-07-01 09:40:00,114.07,114.27,113.95,114.02,21000.0,67.9479,68.067,67.8764,67.9181,21000.0
2011-07-01 09:50:00,114.05,114.23,114.0,114.18,8100.0,67.936,68.0432,67.9062,68.0134,8100.0
2011-07-01 10:00:00,114.24,114.81,114.22,114.46,28700.0,68.0492,68.3887,68.0373,68.1802,28700.0
2011-07-01 10:10:00,114.47,114.8,114.47,114.78,11000.0,68.1862,68.3827,68.1862,68.3708,11000.0
2011-07-01 10:20:00,114.73,115.04,114.69,114.91,11200.0,68.341,68.5257,68.3172,68.4483,11200.0
2011-07-01 10:30:00,114.85,114.98,114.66,114.7,12200.0,68.4125,68.49,68.2993,68.3232,12200.0
2011-07-01 10:40:00,114.67,114.88,114.63,114.83,7400.0,68.3053,68.4304,68.2815,68.4006,7400.0
2011-07-01 10:50:00,114.83,114.85,114.75,114.85,23100.0,68.4006,68.4125,68.353,68.4125,23100.0
2011-07-01 11:00:00,114.85,115.05,114.83,115.04,16000.0,68.4125,68.5317,68.4006,68.5257,16000.0
2011-07-01 11:10:00,115.05,115.12,114.95,115.12,13100.0,68.5317,68.5734,68.4721,68.5734,13100.0
2011-07-01 11:20:00,115.06,115.37,115.06,115.34,12900.0,68.5376,68.7223,68.5376,68.7044,12900.0
2011-07-01 11:30:00,115.35,115.37,115.01,115.01,15000.0,68.7104,68.7223,68.5078,68.5078,15000.0
2011-07-01 11:40:00,114.99,115.06,114.9,114.91,7900.0,68.4959,68.5376,68.4423,68.4483,7900.0
2011-07-01 11:50:00,114.92,114.98,114.86,114.91,6900.0,68.4542,68.49,68.4185,68.4483,6900.0
2011-07-01 12:00:00,114.92,115.02,114.85,115.02,5700.0,68.4542,68.5138,68.4125,68.5138,5700.0
2011-07-01 12:10:00,115.03,115.13,114.89,114.89,7000.0,68.5197,68.5793,68.4364,68.4364,7000.0
2011-07-01 12:20:00,114.91,115.0,114.83,115.0,6000.0,68.4483,68.5019,68.4006,68.5019,6000.0
2011-07-01 12:30:00,115.0,115.1,114.95,115.02,9400.0,68.5019,68.5614,68.4721,68.5138,9400.0
2011-07-01 12:40:00,115.03,115.06,114.95,114.98,4000.0,68.5197,68.5376,68.4721,68.49,4000.0
2011-07-01 12:50:00,114.95,115.0,114.91,114.98,4900.0,68.4721,68.5019,68.4483,68.49,4900.0
2011-07-01 13:00:00,114.98,115.45,114.97,115.44,14700.0,68.49,68.7699,68.484,68.764,14700.0
2011-07-01 13:10:00,115.45,115.46,115.23,115.33,7500.0,68.7699,68.7759,68.6389,68.6984,7500.0
2011-07-01 13:20:00,115.28,115.5,115.28,115.5,5900.0,68.6687,68.7997,68.6687,68.7997,5900.0
2011-07-01 13:30:00,115.52,115.59,115.43,115.57,6900.0,68.8116,68.8533,68.758,68.8414,6900.0
2011-07-01 13:40:00,115.54,115.55,115.33,115.5,12000.0,68.8235,68.8295,68.6984,68.7997,12000.0
2011-07-01 13:50:00,115.47,115.65,115.47,115.53,5100.0,68.7818,68.8891,68.7818,68.8176,5100.0
2011-07-01 14:00:00,115.55,115.68,115.54,115.64,8100.0,68.8295,68.9069,68.8235,68.8831,8100.0
2011-07-01 14:10:00,115.65,115.67,115.52,115.52,10100.0,68.8891,68.901,68.8116,68.8116,10100.0
2011-07-01 14:20:00,115.55,115.62,115.49,115.49,4900.0,68.8295,68.8712,68.7938,68.7938,4900.0
2011-07-01 14:30:00,115.49,115.62,115.49,115.54,5000.0,68.7938,68.8712,68.7938,68.8235,5000.0
2011-07-01 14:40:00,115.53,115.66,115.47,115.64,5000.0,68.8176,68.895,68.7818,68.8831,5000.0
2011-07-01 14:50:00,115.63,115.79,115.57,115.75,10900.0,68.8771,68.9725,68.8414,68.9486,10900.0
2011-07-01 15:00:00,115.8,115.8,115.58,115.58,14100.0,68.9784,68.9784,68.8474,68.8474,14100.0
2011-07-01 15:10:00,115.58,115.64,115.43,115.43,14600.0,68.8474,68.8831,68.758,68.758,14600.0
2011-07-01 15:20:00,115.45,115.45,115.32,115.41,20900.0,68.7699,68.7699,68.6925,68.7461,20900.0
2011-07-01 15:30:00,115.38,115.47,115.29,115.47,20300.0,68.7282,68.7818,68.6746,68.7818,20300.0
2011-07-01 15:40:00,115.48,116.06,115.43,116.04,63800.0,68.7878,69.1333,68.758,69.1214,63800.0
2011-07-01 15:50:00,116.02,116.04,115.71,115.73,117300.0,69.1095,69.1214,68.9248,68.9367,117300.0
2011-07-05 09:30:00,115.69,115.72,114.95,115.09,18400.0,68.9129,68.9308,68.4721,68.5555,18400.0
2011-07-05 09:40:00,115.06,115.76,115.06,115.73,26900.0,68.5376,68.9546,68.5376,68.9367,26900.0
2011-07-05 09:50:00,115.74,116.04,115.6,116.02,22900.0,68.9427,69.1214,68.8593,69.1095,22900.0
2011-07-05 10:00:00,115.99,116.6,115.96,116.39,26500.0,69.0916,69.4549,69.0737,69.3299,26500.0
2011-07-05 10:10:00,116.45,116.55,116.07,116.07,17200.0,69.3656,69.4252,69.1392,69.1392,17200.0
2011-07-05 10:20:00,116.07,116.41,116.02,116.41,14200.0,69.1392,69.3418,69.1095,69.3418,14200.0
2011-07-05 10:30:00,116.46,116.52,116.33,116.4,8200.0,69.3716,69.4073,69.2941,69.3358,8200.0
2011-07-05 10:40:00,116.33,116.42,116.05,116.05,6700.0,69.2941,69.3477,69.1273,69.1273,6700.0
2011-07-05 10:50:00,116.08,116.24,116.06,116.22,4800.0,69.1452,69.2405,69.1333,69.2286,4800.0
2011-07-05 11:00:00,116.19,116.23,116.12,116.19,40200.0,69.2107,69.2345,69.169,69.2107,40200.0
2011-07-05 11:10:00,116.21,116.27,116.16,116.17,7300.0,69.2226,69.2584,69.1929,69.1988,7300.0
2011-07-05 11:20:00,116.23,116.43,116.23,116.38,11400.0,69.2345,69.3537,69.2345,69.3239,11400.0
2011-07-05 11:30:00,116.36,116.45,116.27,116.43,11900.0,69.312,69.3656,69.2584,69.3537,11900.0
2011-07-05 11:40:00,116.43,116.76,116.41,116.72,13200.0,69.3537,69.5503,69.3418,69.5264,13200.0
2011-07-05 11:50:00,116.71,116.96,116.7,116.95,18900.0,69.5205,69.6694,69.5145,69.6634,18900.0
2011-07-05 12:00:00,116.92,117.01,116.79,117.01,9800.0,69.6456,69.6992,69.5681,69.6992,9800.0
2011-07-05 12:10:00,116.99,117.01,116.92,116.97,8100.0,69.6873,69.6992,69.6456,69.6753,8100.0
2011-07-05 12:20:00,116.97,117.33,116.95,117.28,17200.0,69.6753,69.8898,69.6634,69.86,17200.0
2011-07-05 12:30:00,117.31,117.44,117.28,117.39,7300.0,69.8779,69.9553,69.86,69.9255,7300.0
2011-07-05 12:40:00,117.4,117.49,117.3,117.33,9800.0,69.9315,69.9851,69.8719,69.8898,9800.0
2011-07-05 12:50:00,117.3,117.49,117.3,117.46,6300.0,69.8719,69.9851,69.8719,69.9672,6300.0
2011-07-05 13:00:00,117.46,117.46,117.28,117.32,11100.0,69.9672,69.9672,69.86,69.8838,11100.0
2011-07-05 13:10:00,117.29,117.29,117.21,117.24,4600.0,69.866,69.866,69.8183,69.8362,4600.0
2011-07-05 13:20:00,117.24,117.27,117.09,117.09,8100.0,69.8362,69.854,69.7468,69.7468,8100.0
2011-07-05 13:30:00,117.09,117.2,117.08,117.11,8800.0,69.7468,69.8123,69.7409,69.7587,8800.0
2011-07-05 13:40:00,117.16,117.43,117.11,117.42,18800.0,69.7885,69.9493,69.7587,69.9434,18800.0
2011-07-05 13:50:00,117.43,117.54,117.38,117.38,13500.0,69.9493,70.0149,69.9196,69.9196,13500.0
2011-07-05 14:00:00,117.38,117.44,117.08,117.19,17800.0,69.9196,69.9553,69.7409,69.8064,17800.0
2011-07-05 14:10:00,117.18,117.4,117.13,117.27,13700.0,69.8004,69.9315,69.7706,69.854,13700.0
2011-07-05 14:20:00,117.23,117.23,117.04,117.21,8700.0,69.8302,69.8302,69.717,69.8183,8700.0
2011-07-05 14:30:00,117.18,117.45,117.04,117.42,13600.0,69.8004,69.9613,69.717,69.9434,13600.0
2011-07-05 14:40:00,117.43,117.44,117.29,117.44,17800.0,69.9493,69.9553,69.866,69.9553,17800.0
2011-07-05 14:50:00,117.37,117.39,117.19,117.27,9300.0,69.9136,69.9255,69.8064,69.854,9300.0
2011-07-05 15:00:00,117.25,117.28,117.14,117.25,18400.0,69.8421,69.86,69.7766,69.8421,18400.0
2011-07-05 15:10:00,117.27,117.28,117.09,117.14,16400.0,69.854,69.86,69.7468,69.7766,16400.0
2011-07-05 15:20:00,117.14,117.45,117.13,117.38,19300.0,69.7766,69.9613,69.7706,69.9196,19300.0
2011-07-05 15:30:00,117.4,117.46,117.28,117.32,31200.0,69.9315,69.9672,69.86,69.8838,31200.0
2011-07-05 15:40:00,117.34,117.51,117.21,117.32,41900.0,69.8957,69.997,69.8183,69.8838,41900.0
2011-07-05 15:50:00,117.31,117.57,117.25,117.44,97200.0,69.8779,70.0327,69.8421,69.9553,97200.0
2011-07-06 09:30:00,117.13,117.41,116.52,116.9,21300.0,69.7706,69.9374,69.4073,69.6336,21300.0
2011-07-06 09:40:00,116.89,117.82,116.74,117.82,13700.0,69.6277,70.1817,69.5383,70.1817,13700.0
2011-07-06 09:50:00,117.87,117.89,117.5,117.5,11600.0,70.2114,70.2234,69.991,69.991,11600.0
2011-07-06 10:00:00,117.49,117.7,117.41,117.61,22500.0,69.9851,70.1102,69.9374,70.0566,22500.0
2011-07-06 10:10:00,117.62,117.72,117.18,117.21,15300.0,70.0625,70.1221,69.8004,69.8183,15300.0
2011-07-06 10:20:00,117.21,117.62,117.21,117.62,18600.0,69.8183,70.0625,69.8183,70.0625,18600.0
2011-07-06 10:30:00,117.64,117.77,117.49,117.56,18700.0,70.0744,70.1519,69.9851,70.0268,18700.0
2011-07-06 10:40:00,117.57,117.67,117.47,117.5,8200.0,70.0327,70.0923,69.9732,69.991,8200.0
2011-07-06 10:50:00,117.5,117.7,117.47,117.59,10300.0,69.991,70.1102,69.9732,70.0447,10300.0
2011-07-06 11:00:00,117.61,117.71,117.53,117.55,4700.0,70.0566,70.1161,70.0089,70.0208,4700.0
2011-07-06 11:10:00,117.55,117.64,117.52,117.61,7900.0,70.0208,70.0744,70.003,70.0566,7900.0
2011-07-06 11:20:00,117.63,117.77,117.55,117.65,7400.0,70.0685,70.1519,70.0208,70.0804,7400.0
2011-07-06 11:30:00,117.64,117.78,117.57,117.68,11300.0,70.0744,70.1578,70.0327,70.0983,11300.0
2011-07-06 11:40:00,117.65,117.85,117.65,117.81,4400.0,70.0804,70.1995,70.0804,70.1757,4400.0
2011-07-06 11:50:00,117.85,117.97,117.81,117.9,5800.0,70.1995,70.271,70.1757,70.2293,5800.0
2011-07-06 12:00:00,117.93,117.94,117.76,117.79,3800.0,70.2472,70.2531,70.1459,70.1638,3800.0
2011-07-06 12:10:00,117.79,117.98,117.78,117.98,3200.0,70.1638,70.277,70.1578,70.277,3200.0
2011-07-06 12:20:00,118.01,118.09,117.94,118.09,7000.0,70.2948,70.3425,70.2531,70.3425,7000.0
2011-07-06 12:30:00,118.05,118.07,117.88,118.04,6100.0,70.3187,70.3306,70.2174,70.3127,6100.0
2011-07-06 12:40:00,118.08,118.08,117.97,118.07,4900.0,70.3365,70.3365,70.271,70.3306,4900.0
2011-07-06 12:50:00,118.08,118.26,118.05,118.24,5100.0,70.3365,70.4438,70.3187,70.4318,5100.0
2011-07-06 13:00:00,118.2,118.31,118.16,118.28,7100.0,70.408,70.4735,70.3842,70.4557,7100.0
2011-07-06 13:10:00,118.28,118.28,118.14,118.19,3500.0,70.4557,70.4557,70.3723,70.4021,3500.0
2011-07-06 13:20:00,118.18,118.26,118.06,118.08,4700.0,70.3961,70.4438,70.3246,70.3365,4700.0
2011-07-06 13:30:00,118.07,118.12,118.02,118.05,3400.0,70.3306,70.3604,70.3008,70.3187,3400.0
2011-07-06 13:40:00,118.03,118.17,118.01,118.12,5900.0,70.3068,70.3901,70.2948,70.3604,5900.0
2011-07-06 13:50:00,118.08,118.21,117.95,118.21,8900.0,70.3365,70.414,70.2591,70.414,8900.0
2011-07-06 14:00:00,118.19,118.23,117.96,117.98,13000.0,70.4021,70.4259,70.2651,70.277,13000.0
2011-07-06 14:10:00,118.0,118.09,117.78,117.98,48900.0,70.2889,70.3425,70.1578,70.277,48900.0
2011-07-06 14:20:00,117.98,118.06,117.86,117.94,19700.0,70.277,70.3246,70.2055,70.2531,19700.0
2011-07-06 14:30:00,117.94,117.99,117.82,117.91,10200.0,70.2531,70.2829,70.1817,70.2353,10200.0
2011-07-06 14:40:00,117.91,118.06,117.78,118.0,9800.0,70.2353,70.3246,70.1578,70.2889,9800.0
2011-07-06 14:50:00,117.98,118.04,117.87,117.88,6500.0,70.277,70.3127,70.2114,70.2174,6500.0
2011-07-06 15:00:00,117.9,118.02,117.8,118.02,12600.0,70.2293,70.3008,70.1697,70.3008,12600.0
2011-07-06 15:10:00,117.97,118.02,117.82,117.97,12600.0,70.271,70.3008,70.1817,70.271,12600.0
2011-07-06 15:20:00,117.99,118.17,117.95,118.05,16400.0,70.2829,70.3901,70.2591,70.3187,16400.0
2011-07-06 15:30:00,118.06,118.07,117.8,117.95,25700.0,70.3246,70.3306,70.1697,70.2591,25700.0
2011-07-06 15:40:00,117.94,118.15,117.94,117.94,24500.0,70.2531,70.3782,70.2531,70.2531,24500.0
2011-07-06 15:50:00,117.97,118.18,117.96,118.13,37600.0,70.271,70.3961,70.2651,70.3663,37600.0
2011-07-07 09:30:00,119.11,119.11,118.39,118.66,15600.0,70.9501,70.9501,70.5212,70.682,15600.0
2011-07-07 09:40:00,118.65,118.74,118.41,118.74,8700.0,70.6761,70.7297,70.5331,70.7297,8700.0
2011-07-07 09:50:00,118.81,119.04,118.78,118.8,5200.0,70.7714,70.9084,70.7535,70.7654,5200.0
2011-07-07 10:00:00,118.74,119.12,118.74,118.86,13800.0,70.7297,70.956,70.7297,70.8012,13800.0
2011-07-07 10:10:00,118.96,119.12,118.68,118.68,11900.0,70.8607,70.956,70.6939,70.6939,11900.0
2011-07-07 10:20:00,118.69,118.69,118.58,118.64,5200.0,70.6999,70.6999,70.6344,70.6701,5200.0
2011-07-07 10:30:00,118.64,118.99,118.56,118.99,20800.0,70.6701,70.8786,70.6225,70.8786,20800.0
2011-07-07 10:40:00,118.96,119.24,118.92,118.95,7200.0,70.8607,71.0275,70.8369,70.8548,7200.0
2011-07-07 10:50:00,119.03,119.09,118.93,119.09,9100.0,70.9024,70.9382,70.8429,70.9382,9100.0
2011-07-07 11:00:00,119.01,119.01,118.82,118.94,15400.0,70.8905,70.8905,70.7773,70.8488,15400.0
2011-07-07 11:10:00,118.94,118.96,118.82,118.87,7300.0,70.8488,70.8607,70.7773,70.8071,7300.0
2011-07-07 11:20:00,118.83,118.89,118.8,118.85,9000.0,70.7833,70.819,70.7654,70.7952,9000.0
2011-07-07 11:30:00,118.82,118.91,118.72,118.88,16000.0,70.7773,70.8309,70.7178,70.8131,16000.0
2011-07-07 11:40:00,118.87,119.05,118.84,119.03,12400.0,70.8071,70.9143,70.7892,70.9024,12400.0
2011-07-07 11:50:00,119.02,119.06,118.85,118.85,8700.0,70.8965,70.9203,70.7952,70.7952,8700.0
2011-07-07 12:00:00,118.93,118.99,118.83,118.98,4500.0,70.8429,70.8786,70.7833,70.8726,4500.0
2011-07-07 12:10:00,118.96,118.98,118.89,118.92,3700.0,70.8607,70.8726,70.819,70.8369,3700.0
2011-07-07 12:20:00,118.91,119.0,118.88,118.91,3400.0,70.8309,70.8845,70.8131,70.8309,3400.0
2011-07-07 12:30:00,118.93,118.93,118.82,118.82,6200.0,70.8429,70.8429,70.7773,70.7773,6200.0
2011-07-07 12:40:00,118.81,118.83,118.69,118.69,3100.0,70.7714,70.7833,70.6999,70.6999,3100.0
2011-07-07 12:50:00,118.71,118.75,118.61,118.71,5500.0,70.7118,70.7356,70.6522,70.7118,5500.0
2011-07-07 13:00:00,118.68,118.84,118.68,118.83,6100.0,70.6939,70.7892,70.6939,70.7833,6100.0
2011-07-07 13:10:00,118.82,118.91,118.82,118.91,1800.0,70.7773,70.8309,70.7773,70.8309,1800.0
2011-07-07 13:20:00,118.91,118.99,118.89,118.9,5000.0,70.8309,70.8786,70.819,70.825,5000.0
2011-07-07 13:30:00,118.91,118.91,118.75,118.82,4200.0,70.8309,70.8309,70.7356,70.7773,4200.0
2011-07-07 13:40:00,118.77,118.81,118.72,118.73,5400.0,70.7475,70.7714,70.7178,70.7237,5400.0
2011-07-07 13:50:00,118.71,118.82,118.7,118.72,4700.0,70.7118,70.7773,70.7058,70.7178,4700.0
2011-07-07 14:00:00,118.77,118.8,118.7,118.72,4100.0,70.7475,70.7654,70.7058,70.7178,4100.0
2011-07-07 14:10:00,118.71,118.77,118.69,118.73,6200.0,70.7118,70.7475,70.6999,70.7237,6200.0
2011-07-07 14:20:00,118.72,118.92,118.72,118.79,8500.0,70.7178,70.8369,70.7178,70.7595,8500.0
2011-07-07 14:30:00,118.8,118.82,118.67,118.67,4700.0,70.7654,70.7773,70.688,70.688,4700.0
2011-07-07 14:40:00,118.67,118.68,118.62,118.64,8100.0,70.688,70.6939,70.6582,70.6701,8100.0
2011-07-07 14:50:00,118.63,118.71,118.61,118.68,6500.0,70.6642,70.7118,70.6522,70.6939,6500.0
2011-07-07 15:00:00,118.67,118.7,118.58,118.68,10900.0,70.688,70.7058,70.6344,70.6939,10900.0
2011-07-07 15:10:00,118.7,118.91,118.68,118.88,19900.0,70.7058,70.8309,70.6939,70.8131,19900.0
2011-07-07 15:20:00,118.87,118.89,118.76,118.83,11200.0,70.8071,70.819,70.7416,70.7833,11200.0
2011-07-07 15:30:00,118.83,118.89,118.69,118.69,16400.0,70.7833,70.819,70.6999,70.6999,16400.0
2011-07-07 15:40:00,118.69,118.93,118.65,118.86,32300.0,70.6999,70.8429,70.6761,70.8012,32300.0
2011-07-07 15:50:00,118.86,119.07,118.84,118.93,62900.0,70.8012,70.9262,70.7892,70.8429,62900.0
2011-07-08 09:30:00,117.39,118.29,117.39,118.29,19600.0,69.9255,70.4616,69.9255,70.4616,19600.0
2011-07-08 09:40:00,118.13,118.24,117.69,117.71,21400.0,70.3663,70.4318,70.1042,70.1161,21400.0
2011-07-08 09:50:00,117.7,117.81,117.56,117.72,26600.0,70.1102,70.1757,70.0268,70.1221,26600.0
2011-07-08 10:00:00,117.65,117.7,117.38,117.55,9800.0,70.0804,70.1102,69.9196,70.0208,9800.0
2011-07-08 10:10:00,117.54,117.93,117.43,117.87,14200.0,70.0149,70.2472,69.9493,70.2114,14200.0
2011-07-08 10:20:00,117.75,117.86,117.54,117.63,4700.0,70.14,70.2055,70.0149,70.0685,4700.0
2011-07-08 10:30:00,117.58,117.81,117.5,117.77,9200.0,70.0387,70.1757,69.991,70.1519,9200.0
2011-07-08 10:40:00,117.73,117.91,117.72,117.78,8300.0,70.1281,70.2353,70.1221,70.1578,8300.0
2011-07-08 10:50:00,117.81,117.92,117.7,117.86,6200.0,70.1757,70.2412,70.1102,70.2055,6200.0
2011-07-08 11:00:00,117.83,117.96,117.79,117.89,8900.0,70.1876,70.2651,70.1638,70.2234,8900.0
2011-07-08 11:10:00,117.93,118.07,117.83,118.07,13000.0,70.2472,70.3306,70.1876,70.3306,13000.0
2011-07-08 11:20:00,118.12,118.2,118.05,118.2,4400.0,70.3604,70.408,70.3187,70.408,4400.0
2011-07-08 11:30:00,118.14,118.44,117.95,118.44,9800.0,70.3723,70.551,70.2591,70.551,9800.0
2011-07-08 11:40:00,118.42,118.46,118.32,118.42,12200.0,70.5391,70.5629,70.4795,70.5391,12200.0
2011-07-08 11:50:00,118.42,118.6,118.42,118.57,6800.0,70.5391,70.6463,70.5391,70.6284,6800.0
2011-07-08 12:00:00,118.59,118.78,118.58,118.64,6100.0,70.6403,70.7535,70.6344,70.6701,6100.0
2011-07-08 12:10:00,118.7,118.7,118.58,118.65,2900.0,70.7058,70.7058,70.6344,70.6761,2900.0
2011-07-08 12:20:00,118.58,118.74,118.58,118.7,14900.0,70.6344,70.7297,70.6344,70.7058,14900.0
2011-07-08 12:30:00,118.77,119.09,118.69,119.09,25600.0,70.7475,70.9382,70.6999,70.9382,25600.0
2011-07-08 12:40:00,119.09,119.2,119.07,119.16,13100.0,70.9382,71.0037,70.9262,70.9799,13100.0
2011-07-08 12:50:00,119.15,119.18,119.1,119.13,5900.0,70.9739,70.9918,70.9441,70.962,5900.0
2011-07-08 13:00:00,119.1,119.25,119.1,119.25,11100.0,70.9441,71.0335,70.9441,71.0335,11100.0
2011-07-08 13:10:00,119.21,119.25,119.11,119.15,13500.0,71.0096,71.0335,70.9501,70.9739,13500.0
2011-07-08 13:20:00,119.1,119.17,119.07,119.13,26200.0,70.9441,70.9858,70.9262,70.962,26200.0
2011-07-08 13:30:00,119.13,119.15,119.05,119.11,8600.0,70.962,70.9739,70.9143,70.9501,8600.0
2011-07-08 13:40:00,119.08,119.17,119.02,119.05,18100.0,70.9322,70.9858,70.8965,70.9143,18100.0
2011-07-08 13:50:00,119.07,119.15,119.03,119.07,12300.0,70.9262,70.9739,70.9024,70.9262,12300.0
2011-07-08 14:00:00,119.05,119.19,119.04,119.16,20400.0,70.9143,70.9977,70.9084,70.9799,20400.0
2011-07-08 14:10:00,119.16,119.2,119.02,119.13,19400.0,70.9799,71.0037,70.8965,70.962,19400.0
2011-07-08 14:20:00,119.13,119.16,119.07,119.15,6700.0,70.962,70.9799,70.9262,70.9739,6700.0
2011-07-08 14:30:00,119.15,119.33,119.15,119.25,17500.0,70.9739,71.0811,70.9739,71.0335,17500.0
2011-07-08 14:40:00,119.23,119.38,119.2,119.34,17300.0,71.0216,71.1109,71.0037,71.0871,17300.0
2011-07-08 14:50:00,119.35,119.48,119.27,119.27,16600.0,71.093,71.1705,71.0454,71.0454,16600.0
2011-07-08 15:00:00,119.27,119.49,119.21,119.26,21900.0,71.0454,71.1764,71.0096,71.0394,21900.0
2011-07-08 15:10:00,119.29,119.31,119.08,119.08,12400.0,71.0573,71.0692,70.9322,70.9322,12400.0
2011-07-08 15:20:00,119.09,119.17,119.05,119.07,13200.0,70.9382,70.9858,70.9143,70.9262,13200.0
2011-07-08 15:30:00,119.12,119.44,119.09,119.32,20300.0,70.956,71.1466,70.9382,71.0752,20300.0
2011-07-08 15:40:00,119.33,119.4,119.26,119.4,22600.0,71.0811,71.1228,71.0394,71.1228,22600.0
2011-07-08 15:50:00,119.42,119.5,119.36,119.4,53300.0,71.1347,71.1824,71.099,71.1228,53300.0
2011-07-11 09:30:00,117.75,118.77,117.62,118.63,33100.0,70.14,70.7475,70.0625,70.6642,33100.0
2011-07-11 09:40:00,118.6,118.93,118.5,118.91,10800.0,70.6463,70.8429,70.5867,70.8309,10800.0
2011-07-11 09:50:00,118.91,119.06,118.8,118.86,19000.0,70.8309,70.9203,70.7654,70.8012,19000.0
2011-07-11 10:00:00,118.82,119.0,118.57,118.66,11900.0,70.7773,70.8845,70.6284,70.682,11900.0
2011-07-11 10:10:00,118.52,118.87,118.42,118.82,10700.0,70.5986,70.8071,70.5391,70.7773,10700.0
2011-07-11 10:20:00,118.87,118.89,118.46,118.49,11100.0,70.8071,70.819,70.5629,70.5808,11100.0
2011-07-11 10:30:00,118.4,118.66,118.33,118.44,13500.0,70.5271,70.682,70.4855,70.551,13500.0
2011-07-11 10:40:00,118.33,118.55,118.28,118.55,8100.0,70.4855,70.6165,70.4557,70.6165,8100.0
2011-07-11 10:50:00,118.49,118.55,118.11,118.12,8000.0,70.5808,70.6165,70.3544,70.3604,8000.0
2011-07-11 11:00:00,118.12,118.47,118.11,118.47,6800.0,70.3604,70.5688,70.3544,70.5688,6800.0
2011-07-11 11:10:00,118.69,118.69,118.28,118.41,13500.0,70.6999,70.6999,70.4557,70.5331,13500.0
2011-07-11 11:20:00,118.41,118.9,118.41,118.9,10000.0,70.5331,70.825,70.5331,70.825,10000.0
2011-07-11 11:30:00,118.89,119.05,118.67,118.97,16200.0,70.819,70.9143,70.688,70.8667,16200.0
2011-07-11 11:40:00,118.97,119.14,118.82,119.06,12100.0,70.8667,70.9679,70.7773,70.9203,12100.0
2011-07-11 11:50:00,119.09,119.26,118.97,119.09,9200.0,70.9382,71.0394,70.8667,70.9382,9200.0
2011-07-11 12:00:00,119.04,119.14,118.95,119.05,6800.0,70.9084,70.9679,70.8548,70.9143,6800.0
2011-07-11 12:10:00,119.02,119.21,118.99,119.18,7000.0,70.8965,71.0096,70.8786,70.9918,7000.0
2011-07-11 12:20:00,119.19,119.3,119.09,119.2,12900.0,70.9977,71.0632,70.9382,71.0037,12900.0
2011-07-11 12:30:00,119.18,119.25,119.03,119.07,25300.0,70.9918,71.0335,70.9024,70.9262,25300.0
2011-07-11 12:40:00,119.08,119.16,118.95,119.02,11600.0,70.9322,70.9799,70.8548,70.8965,11600.0
2011-07-11 12:50:00,118.97,119.11,118.89,119.04,13300.0,70.8667,70.9501,70.819,70.9084,13300.0
2011-07-11 13:00:00,119.04,119.11,118.85,118.85,7900.0,70.9084,70.9501,70.7952,70.7952,7900.0
2011-07-11 13:10:00,118.86,118.88,118.68,118.71,13200.0,70.8012,70.8131,70.6939,70.7118,13200.0
2011-07-11 13:20:00,118.69,118.84,118.69,118.77,11000.0,70.6999,70.7892,70.6999,70.7475,11000.0
2011-07-11 13:30:00,118.77,118.84,118.71,118.73,11100.0,70.7475,70.7892,70.7118,70.7237,11100.0
2011-07-11 13:40:00,118.74,118.74,118.54,118.62,12800.0,70.7297,70.7297,70.6105,70.6582,12800.0
2011-07-11 13:50:00,118.64,118.66,118.54,118.57,5400.0,70.6701,70.682,70.6105,70.6284,5400.0
2011-07-11 14:00:00,118.58,118.76,118.56,118.72,12600.0,70.6344,70.7416,70.6225,70.7178,12600.0
2011-07-11 14:10:00,118.74,118.75,118.59,118.59,13200.0,70.7297,70.7356,70.6403,70.6403,13200.0
2011-07-11 14:20:00,118.61,118.73,118.59,118.64,15200.0,70.6522,70.7237,70.6403,70.6701,15200.0
2011-07-11 14:30:00,118.63,118.99,118.54,118.97,18900.0,70.6642,70.8786,70.6105,70.8667,18900.0
2011-07-11 14:40:00,118.96,119.0,118.78,118.81,24600.0,70.8607,70.8845,70.7535,70.7714,24600.0
2011-07-11 14:50:00,118.78,118.86,118.64,118.66,22300.0,70.7535,70.8012,70.6701,70.682,22300.0
2011-07-11 15:00:00,118.67,118.94,118.65,118.7,13700.0,70.688,70.8488,70.6761,70.7058,13700.0
2011-07-11 15:10:00,118.66,118.81,118.65,118.66,13500.0,70.682,70.7714,70.6761,70.682,13500.0
2011-07-11 15:20:00,118.65,118.74,118.58,118.72,16600.0,70.6761,70.7297,70.6344,70.7178,16600.0
2011-07-11 15:30:00,118.72,118.79,118.46,118.51,26700.0,70.7178,70.7595,70.5629,70.5927,26700.0
2011-07-11 15:40:00,118.51,118.62,118.09,118.23,54200.0,70.5927,70.6582,70.3425,70.4259,54200.0
2011-07-11 15:50:00,118.18,118.56,118.18,118.41,106400.0,70.3961,70.6225,70.3961,70.5331,106400.0
2011-07-12 09:30:00,118.3,119.45,118.19,119.41,28000.0,70.4676,71.1526,70.4021,71.1288,28000.0
2011-07-12 09:40:00,119.33,119.98,119.3,119.98,25400.0,71.0811,71.4683,71.0632,71.4683,25400.0
2011-07-12 09:50:00,120.0,120.13,119.65,119.9,33100.0,71.4802,71.5577,71.2717,71.4207,33100.0
2011-07-12 10:00:00,119.92,120.5,119.75,120.34,30400.0,71.4326,71.7781,71.3313,71.6827,30400.0
2011-07-12 10:10:00,120.31,120.4,120.14,120.27,19300.0,71.6649,71.7185,71.5636,71.641,19300.0
2011-07-12 10:20:00,120.23,120.67,120.21,120.25,19600.0,71.6172,71.8793,71.6053,71.6291,19600.0
2011-07-12 10:30:00,120.21,120.31,120.07,120.15,8900.0,71.6053,71.6649,71.5219,71.5696,8900.0
2011-07-12 10:40:00,120.11,120.28,120.03,120.26,8400.0,71.5457,71.647,71.4981,71.6351,8400.0
2011-07-12 10:50:00,120.21,120.5,120.16,120.5,19400.0,71.6053,71.7781,71.5755,71.7781,19400.0
2011-07-12 11:00:00,120.44,120.51,120.25,120.46,20300.0,71.7423,71.784,71.6291,71.7542,20300.0
2011-07-12 11:10:00,120.48,120.7,120.47,120.66,18900.0,71.7661,71.8972,71.7602,71.8734,18900.0
2011-07-12 11:20:00,120.66,121.18,120.64,121.03,20400.0,71.8734,72.1831,71.8614,72.0938,20400.0
2011-07-12 11:30:00,121.06,121.09,120.89,120.89,10200.0,72.1116,72.1295,72.0104,72.0104,10200.0
2011-07-12 11:40:00,120.92,121.16,120.88,121.0,14500.0,72.0282,72.1712,72.0044,72.0759,14500.0
2011-07-12 11:50:00,120.99,120.99,120.8,120.83,9000.0,72.0699,72.0699,71.9568,71.9746,9000.0
2011-07-12 12:00:00,120.82,120.97,120.74,120.96,10000.0,71.9687,72.058,71.921,72.0521,10000.0
2011-07-12 12:10:00,120.96,120.96,120.65,120.77,13800.0,72.0521,72.0521,71.8674,71.9389,13800.0
2011-07-12 12:20:00,120.72,120.78,120.49,120.54,10800.0,71.9091,71.9448,71.7721,71.8019,10800.0
2011-07-12 12:30:00,120.5,120.54,119.93,119.93,25300.0,71.7781,71.8019,71.4385,71.4385,25300.0
2011-07-12 12:40:00,119.97,120.22,119.96,120.21,20200.0,71.4623,71.6113,71.4564,71.6053,20200.0
2011-07-12 12:50:00,120.24,120.36,120.14,120.36,12400.0,71.6232,71.6947,71.5636,71.6947,12400.0
2011-07-12 13:00:00,120.39,120.6,120.36,120.6,5500.0,71.7125,71.8376,71.6947,71.8376,5500.0
2011-07-12 13:10:00,120.58,120.6,120.22,120.26,10000.0,71.8257,71.8376,71.6113,71.6351,10000.0
2011-07-12 13:20:00,120.31,120.41,120.05,120.05,8900.0,71.6649,71.7244,71.51,71.51,8900.0
2011-07-12 13:30:00,120.07,120.16,120.05,120.12,11700.0,71.5219,71.5755,71.51,71.5517,11700.0
2011-07-12 13:40:00,120.11,120.12,120.03,120.07,4300.0,71.5457,71.5517,71.4981,71.5219,4300.0
2011-07-12 13:50:00,120.1,120.1,119.87,119.96,5300.0,71.5398,71.5398,71.4028,71.4564,5300.0
2011-07-12 14:00:00,119.96,120.45,119.91,120.36,16300.0,71.4564,71.7483,71.4266,71.6947,16300.0
2011-07-12 14:10:00,120.38,120.82,120.38,120.7,17500.0,71.7066,71.9687,71.7066,71.8972,17500.0
2011-07-12 14:20:00,120.8,120.9,120.48,120.59,13600.0,71.9568,72.0163,71.7661,71.8317,13600.0
2011-07-12 14:30:00,120.61,120.65,120.2,120.34,29200.0,71.8436,71.8674,71.5994,71.6827,29200.0
2011-07-12 14:40:00,120.35,120.44,120.24,120.44,18400.0,71.6887,71.7423,71.6232,71.7423,18400.0
2011-07-12 14:50:00,120.4,120.42,120.16,120.18,18100.0,71.7185,71.7304,71.5755,71.5874,18100.0
2011-07-12 15:00:00,120.16,120.33,120.16,120.22,20900.0,71.5755,71.6768,71.5755,71.6113,20900.0
2011-07-12 15:10:00,120.21,120.32,119.92,120.14,17800.0,71.6053,71.6708,71.4326,71.5636,17800.0
2011-07-12 15:20:00,120.13,120.23,119.81,119.92,21900.0,71.5577,71.6172,71.367,71.4326,21900.0
2011-07-12 15:30:00,119.93,120.0,119.81,119.96,17600.0,71.4385,71.4802,71.367,71.4564,17600.0
2011-07-12 15:40:00,119.93,119.93,119.46,119.46,44600.0,71.4385,71.4385,71.1586,71.1586,44600.0
2011-07-12 15:50:00,119.48,119.76,119.47,119.73,71600.0,71.1705,71.3373,71.1645,71.3194,71600.0
2011-07-13 09:30:00,120.08,120.19,119.19,119.37,32100.0,71.5279,71.5934,70.9977,71.1049,32100.0
2011-07-13 09:40:00,119.27,119.55,119.07,119.33,31700.0,71.0454,71.2122,70.9262,71.0811,31700.0
2011-07-13 09:50:00,119.31,119.55,119.09,119.52,21300.0,71.0692,71.2122,70.9382,71.1943,21300.0
2011-07-13 10:00:00,119.57,119.93,119.25,119.26,36200.0,71.2241,71.4385,71.0335,71.0394,36200.0
2011-07-13 10:10:00,119.16,119.85,119.01,119.84,23000.0,70.9799,71.3909,70.8905,71.3849,23000.0
2011-07-13 10:20:00,119.86,119.92,119.55,119.6,28800.0,71.3968,71.4326,71.2122,71.242,28800.0
2011-07-13 10:30:00,119.64,119.83,119.49,119.52,33800.0,71.2658,71.379,71.1764,71.1943,33800.0
2011-07-13 10:40:00,119.5,119.54,119.3,119.38,34200.0,71.1824,71.2062,71.0632,71.1109,34200.0
2011-07-13 10:50:00,119.33,119.53,119.3,119.43,13100.0,71.0811,71.2003,71.0632,71.1407,13100.0
2011-07-13 11:00:00,119.42,119.46,119.21,119.26,20400.0,71.1347,71.1586,71.0096,71.0394,20400.0
2011-07-13 11:10:00,119.3,119.37,119.09,119.37,14900.0,71.0632,71.1049,70.9382,71.1049,14900.0
2011-07-13 11:20:00,119.33,119.6,119.31,119.47,18700.0,71.0811,71.242,71.0692,71.1645,18700.0
2011-07-13 11:30:00,119.53,119.71,119.41,119.64,15400.0,71.2003,71.3075,71.1288,71.2658,15400.0
2011-07-13 11:40:00,119.62,119.63,119.08,119.08,29200.0,71.2539,71.2598,70.9322,70.9322,29200.0
2011-07-13 11:50:00,119.08,119.3,119.05,119.22,19600.0,70.9322,71.0632,70.9143,71.0156,19600.0
2011-07-13 12:00:00,119.21,119.3,119.08,119.18,13000.0,71.0096,71.0632,70.9322,70.9918,13000.0
2011-07-13 12:10:00,119.17,119.41,119.17,119.33,19300.0,70.9858,71.1288,70.9858,71.0811,19300.0
2011-07-13 12:20:00,119.32,119.32,119.24,119.28,7200.0,71.0752,71.0752,71.0275,71.0513,7200.0
2011-07-13 12:30:00,119.32,119.42,119.25,119.41,12000.0,71.0752,71.1347,71.0335,71.1288,12000.0
2011-07-13 12:40:00,119.41,119.54,119.26,119.48,8900.0,71.1288,71.2062,71.0394,71.1705,8900.0
2011-07-13 12:50:00,119.51,119.51,119.39,119.46,6700.0,71.1883,71.1883,71.1169,71.1586,6700.0
2011-07-13 13:00:00,119.51,119.54,119.33,119.38,10100.0,71.1883,71.2062,71.0811,71.1109,10100.0
2011-07-13 13:10:00,119.4,119.53,119.29,119.33,18800.0,71.1228,71.2003,71.0573,71.0811,18800.0
2011-07-13 13:20:00,119.34,119.5,119.34,119.43,9000.0,71.0871,71.1824,71.0871,71.1407,9000.0
2011-07-13 13:30:00,119.42,119.48,119.34,119.42,12000.0,71.1347,71.1705,71.0871,71.1347,12000.0
2011-07-13 13:40:00,119.46,119.46,119.17,119.17,11900.0,71.1586,71.1586,70.9858,70.9858,11900.0
2011-07-13 13:50:00,119.16,119.17,118.92,119.01,23500.0,70.9799,70.9858,70.8369,70.8905,23500.0
2011-07-13 14:00:00,119.0,119.14,118.96,119.04,16300.0,70.8845,70.9679,70.8607,70.9084,16300.0
2011-07-13 14:10:00,119.04,119.07,118.89,118.99,17800.0,70.9084,70.9262,70.819,70.8786,17800.0
2011-07-13 14:20:00,118.99,119.1,118.87,119.08,22700.0,70.8786,70.9441,70.8071,70.9322,22700.0
2011-07-13 14:30:00,119.11,119.14,118.88,119.06,24400.0,70.9501,70.9679,70.8131,70.9203,24400.0
2011-07-13 14:40:00,119.05,119.13,119.0,119.03,18100.0,70.9143,70.962,70.8845,70.9024,18100.0
2011-07-13 14:50:00,119.05,119.08,118.89,118.91,19600.0,70.9143,70.9322,70.819,70.8309,19600.0
2011-07-13 15:00:00,118.92,119.0,118.72,118.8,16500.0,70.8369,70.8845,70.7178,70.7654,16500.0
2011-07-13 15:10:00,118.8,118.81,118.5,118.51,29000.0,70.7654,70.7714,70.5867,70.5927,29000.0
2011-07-13 15:20:00,118.54,118.71,118.44,118.64,19300.0,70.6105,70.7118,70.551,70.6701,19300.0
2011-07-13 15:30:00,118.63,118.94,118.52,118.73,28400.0,70.6642,70.8488,70.5986,70.7237,28400.0
2011-07-13 15:40:00,118.7,118.7,118.27,118.35,64300.0,70.7058,70.7058,70.4497,70.4974,64300.0
2011-07-13 15:50:00,118.36,118.47,118.18,118.34,114700.0,70.5033,70.5688,70.3961,70.4914,114700.0
2011-07-14 09:30:00,118.81,118.83,118.02,118.43,39700.0,70.7714,70.7833,70.3008,70.545,39700.0
2011-07-14 09:40:00,118.38,118.66,118.35,118.64,9000.0,70.5152,70.682,70.4974,70.6701,9000.0
2011-07-14 09:50:00,118.6,118.75,118.33,118.5,9700.0,70.6463,70.7356,70.4855,70.5867,9700.0
2011-07-14 10:00:00,118.58,118.94,118.45,118.91,26500.0,70.6344,70.8488,70.5569,70.8309,26500.0
2011-07-14 10:10:00,118.83,118.97,118.58,118.94,15700.0,70.7833,70.8667,70.6344,70.8488,15700.0
2011-07-14 10:20:00,118.89,119.13,118.86,118.9,13200.0,70.819,70.962,70.8012,70.825,13200.0
2011-07-14 10:30:00,118.86,118.91,118.4,118.5,37400.0,70.8012,70.8309,70.5271,70.5867,37400.0
2011-07-14 10:40:00,118.4,118.44,117.92,117.92,21600.0,70.5271,70.551,70.2412,70.2412,21600.0
2011-07-14 10:50:00,117.9,118.06,117.84,118.03,15900.0,70.2293,70.3246,70.1936,70.3068,15900.0
2011-07-14 11:00:00,117.98,118.12,117.94,118.02,15600.0,70.277,70.3604,70.2531,70.3008,15600.0
2011-07-14 11:10:00,118.0,118.13,117.95,118.12,8500.0,70.2889,70.3663,70.2591,70.3604,8500.0
2011-07-14 11:20:00,118.13,118.22,118.03,118.12,6700.0,70.3663,70.4199,70.3068,70.3604,6700.0
2011-07-14 11:30:00,118.12,118.16,117.93,117.98,10000.0,70.3604,70.3842,70.2472,70.277,10000.0
2011-07-14 11:40:00,117.97,118.21,117.97,118.19,18100.0,70.271,70.414,70.271,70.4021,18100.0
2011-07-14 11:50:00,118.17,118.22,118.11,118.14,8300.0,70.3901,70.4199,70.3544,70.3723,8300.0
2011-07-14 12:00:00,118.14,118.14,117.91,117.97,11100.0,70.3723,70.3723,70.2353,70.271,11100.0
2011-07-14 12:10:00,117.97,118.07,117.83,117.83,13900.0,70.271,70.3306,70.1876,70.1876,13900.0
2011-07-14 12:20:00,117.87,117.93,117.77,117.93,6800.0,70.2114,70.2472,70.1519,70.2472,6800.0
2011-07-14 12:30:00,117.94,118.07,117.93,118.04,4500.0,70.2531,70.3306,70.2472,70.3127,4500.0
2011-07-14 12:40:00,118.07,118.09,117.7,117.75,7200.0,70.3306,70.3425,70.1102,70.14,7200.0
2011-07-14 12:50:00,117.72,117.72,117.46,117.56,4700.0,70.1221,70.1221,69.9672,70.0268,4700.0
2011-07-14 13:00:00,117.58,117.63,117.47,117.58,5800.0,70.0387,70.0685,69.9732,70.0387,5800.0
2011-07-14 13:10:00,117.59,117.61,117.27,117.36,8400.0,70.0447,70.0566,69.854,69.9077,8400.0
2011-07-14 13:20:00,117.32,117.82,117.23,117.82,19500.0,69.8838,70.1817,69.8302,70.1817,19500.0
2011-07-14 13:30:00,117.75,118.17,117.7,117.75,59000.0,70.14,70.3901,70.1102,70.14,59000.0
2011-07-14 13:40:00,117.74,117.87,117.47,117.6,17400.0,70.134,70.2114,69.9732,70.0506,17400.0
2011-07-14 13:50:00,117.57,117.85,117.35,117.83,9300.0,70.0327,70.1995,69.9017,70.1876,9300.0
2011-07-14 14:00:00,117.84,117.96,117.52,117.63,13800.0,70.1936,70.2651,70.003,70.0685,13800.0
2011-07-14 14:10:00,117.64,118.04,117.64,117.79,11900.0,70.0744,70.3127,70.0744,70.1638,11900.0
2011-07-14 14:20:00,117.75,117.87,117.55,117.72,11500.0,70.14,70.2114,70.0208,70.1221,11500.0
2011-07-14 14:30:00,117.67,117.84,117.57,117.69,10900.0,70.0923,70.1936,70.0327,70.1042,10900.0
2011-07-14 14:40:00,117.7,117.82,117.61,117.64,8600.0,70.1102,70.1817,70.0566,70.0744,8600.0
2011-07-14 14:50:00,117.66,117.8,117.57,117.79,8600.0,70.0864,70.1697,70.0327,70.1638,8600.0
2011-07-14 15:00:00,117.77,117.8,117.3,117.41,14800.0,70.1519,70.1697,69.8719,69.9374,14800.0
2011-07-14 15:10:00,117.39,117.66,117.32,117.6,15400.0,69.9255,70.0864,69.8838,70.0506,15400.0
2011-07-14 15:20:00,117.6,117.65,117.49,117.59,25600.0,70.0506,70.0804,69.9851,70.0447,25600.0
2011-07-14 15:30:00,117.56,117.99,117.53,117.98,27700.0,70.0268,70.2829,70.0089,70.277,27700.0
2011-07-14 15:40:00,117.98,118.05,117.72,117.96,43700.0,70.277,70.3187,70.1221,70.2651,43700.0
2011-07-14 15:50:00,117.94,117.94,117.68,117.75,71900.0,70.2531,70.2531,70.0983,70.14,71900.0
2011-07-15 09:30:00,118.19,118.2,117.45,117.71,91500.0,70.4021,70.408,69.9613,70.1161,91500.0
2011-07-15 09:40:00,117.77,118.0,117.61,117.94,9100.0,70.1519,70.2889,70.0566,70.2531,9100.0
2011-07-15 09:50:00,117.96,118.2,117.61,118.13,22500.0,70.2651,70.408,70.0566,70.3663,22500.0
2011-07-15 10:00:00,118.23,118.4,117.88,118.02,14800.0,70.4259,70.5271,70.2174,70.3008,14800.0
2011-07-15 10:10:00,118.01,118.03,117.82,117.87,11100.0,70.2948,70.3068,70.1817,70.2114,11100.0
2011-07-15 10:20:00,117.82,118.19,117.65,118.19,13600.0,70.1817,70.4021,70.0804,70.4021,13600.0
2011-07-15 10:30:00,118.3,118.31,117.91,117.91,8400.0,70.4676,70.4735,70.2353,70.2353,8400.0
2011-07-15 10:40:00,117.83,118.43,117.81,118.28,8900.0,70.1876,70.545,70.1757,70.4557,8900.0
2011-07-15 10:50:00,118.33,118.51,118.25,118.29,11200.0,70.4855,70.5927,70.4378,70.4616,11200.0
2011-07-15 11:00:00,118.37,118.65,118.36,118.51,13800.0,70.5093,70.6761,70.5033,70.5927,13800.0
2011-07-15 11:10:00,118.51,118.71,118.47,118.67,15300.0,70.5927,70.7118,70.5688,70.688,15300.0
2011-07-15 11:20:00,118.71,118.98,118.69,118.93,8900.0,70.7118,70.8726,70.6999,70.8429,8900.0
2011-07-15 11:30:00,118.92,118.97,118.77,118.93,7200.0,70.8369,70.8667,70.7475,70.8429,7200.0
2011-07-15 11:40:00,118.94,119.03,118.83,118.96,27100.0,70.8488,70.9024,70.7833,70.8607,27100.0
2011-07-15 11:50:00,118.97,119.09,118.97,118.99,6300.0,70.8667,70.9382,70.8667,70.8786,6300.0
2011-07-15 12:00:00,119.03,119.49,118.92,119.25,18700.0,70.9024,71.1764,70.8369,71.0335,18700.0
2011-07-15 12:10:00,119.21,119.3,118.98,119.0,5000.0,71.0096,71.0632,70.8726,70.8845,5000.0
2011-07-15 12:20:00,118.98,119.26,118.98,119.26,5500.0,70.8726,71.0394,70.8726,71.0394,5500.0
2011-07-15 12:30:00,119.24,119.33,119.03,119.06,9600.0,71.0275,71.0811,70.9024,70.9203,9600.0
2011-07-15 12:40:00,119.05,119.13,118.85,118.99,10000.0,70.9143,70.962,70.7952,70.8786,10000.0
2011-07-15 12:50:00,118.97,119.12,118.83,118.97,17200.0,70.8667,70.956,70.7833,70.8667,17200.0
2011-07-15 13:00:00,118.97,118.98,118.84,118.96,5800.0,70.8667,70.8726,70.7892,70.8607,5800.0
2011-07-15 13:10:00,118.97,118.97,118.71,118.73,14600.0,70.8667,70.8667,70.7118,70.7237,14600.0
2011-07-15 13:20:00,118.71,118.96,118.68,118.96,4300.0,70.7118,70.8607,70.6939,70.8607,4300.0
2011-07-15 13:30:00,118.95,119.0,118.79,118.91,8400.0,70.8548,70.8845,70.7595,70.8309,8400.0
2011-07-15 13:40:00,118.88,119.0,118.83,118.87,14800.0,70.8131,70.8845,70.7833,70.8071,14800.0
2011-07-15 13:50:00,118.86,118.86,118.56,118.68,10300.0,70.8012,70.8012,70.6225,70.6939,10300.0
2011-07-15 14:00:00,118.75,118.76,118.5,118.55,8500.0,70.7356,70.7416,70.5867,70.6165,8500.0
2011-07-15 14:10:00,118.51,118.71,118.4,118.67,17800.0,70.5927,70.7118,70.5271,70.688,17800.0
2011-07-15 14:20:00,118.61,118.63,118.39,118.42,5200.0,70.6522,70.6642,70.5212,70.5391,5200.0
2011-07-15 14:30:00,118.41,118.49,118.37,118.42,7500.0,70.5331,70.5808,70.5093,70.5391,7500.0
2011-07-15 14:40:00,118.48,118.72,118.47,118.69,6100.0,70.5748,70.7178,70.5688,70.6999,6100.0
2011-07-15 14:50:00,118.7,118.73,118.54,118.58,8500.0,70.7058,70.7237,70.6105,70.6344,8500.0
2011-07-15 15:00:00,118.6,118.75,118.45,118.67,9300.0,70.6463,70.7356,70.5569,70.688,9300.0
2011-07-15 15:10:00,118.7,118.85,118.69,118.83,8000.0,70.7058,70.7952,70.6999,70.7833,8000.0
2011-07-15 15:20:00,118.82,119.12,118.76,119.12,16200.0,70.7773,70.956,70.7416,70.956,16200.0
2011-07-15 15:30:00,119.08,119.27,118.89,118.95,12700.0,70.9322,71.0454,70.819,70.8548,12700.0
2011-07-15 15:40:00,119.0,119.07,118.86,119.04,26300.0,70.8845,70.9262,70.8012,70.9084,26300.0
2011-07-15 15:50:00,119.05,119.21,118.98,119.2,47200.0,70.9143,71.0096,70.8726,71.0037,47200.0
2011-07-18 09:30:00,118.9,118.9,118.04,118.78,10300.0,70.825,70.825,70.3127,70.7535,10300.0
2011-07-18 09:40:00,118.87,119.05,118.45,118.45,4900.0,70.8071,70.9143,70.5569,70.5569,4900.0
2011-07-18 09:50:00,118.44,118.53,118.05,118.15,6200.0,70.551,70.6046,70.3187,70.3782,6200.0
2011-07-18 10:00:00,118.16,118.21,117.63,117.84,17200.0,70.3842,70.414,70.0685,70.1936,17200.0
2011-07-18 10:10:00,117.88,118.06,117.59,118.02,30000.0,70.2174,70.3246,70.0447,70.3008,30000.0
2011-07-18 10:20:00,118.08,118.39,118.04,118.13,9800.0,70.3365,70.5212,70.3127,70.3663,9800.0
2011-07-18 10:30:00,118.13,118.24,117.9,117.9,9500.0,70.3663,70.4318,70.2293,70.2293,9500.0
2011-07-18 10:40:00,117.99,118.15,117.58,117.58,10600.0,70.2829,70.3782,70.0387,70.0387,10600.0
2011-07-18 10:50:00,117.58,117.71,117.43,117.68,16800.0,70.0387,70.1161,69.9493,70.0983,16800.0
2011-07-18 11:00:00,117.71,117.8,117.57,117.58,9500.0,70.1161,70.1697,70.0327,70.0387,9500.0
2011-07-18 11:10:00,117.65,117.87,117.61,117.84,15500.0,70.0804,70.2114,70.0566,70.1936,15500.0
2011-07-18 11:20:00,117.86,118.1,117.82,118.04,4200.0,70.2055,70.3484,70.1817,70.3127,4200.0
2011-07-18 11:30:00,117.99,117.99,117.64,117.67,6100.0,70.2829,70.2829,70.0744,70.0923,6100.0
2011-07-18 11:40:00,117.66,117.69,117.5,117.61,9900.0,70.0864,70.1042,69.991,70.0566,9900.0
2011-07-18 11:50:00,117.61,117.65,117.29,117.29,14500.0,70.0566,70.0804,69.866,69.866,14500.0
2011-07-18 12:00:00,117.29,117.43,117.21,117.34,19000.0,69.866,69.9493,69.8183,69.8957,19000.0
2011-07-18 12:10:00,117.39,117.84,117.35,117.78,13200.0,69.9255,70.1936,69.9017,70.1578,13200.0
2011-07-18 12:20:00,117.81,117.89,117.74,117.86,8600.0,70.1757,70.2234,70.134,70.2055,8600.0
2011-07-18 12:30:00,117.88,118.12,117.76,118.06,10400.0,70.2174,70.3604,70.1459,70.3246,10400.0
2011-07-18 12:40:00,118.1,118.1,117.86,117.97,12400.0,70.3484,70.3484,70.2055,70.271,12400.0
2011-07-18 12:50:00,117.9,117.99,117.84,117.91,7600.0,70.2293,70.2829,70.1936,70.2353,7600.0
2011-07-18 13:00:00,117.91,117.91,117.57,117.65,9300.0,70.2353,70.2353,70.0327,70.0804,9300.0
2011-07-18 13:10:00,117.63,117.63,117.43,117.45,11800.0,70.0685,70.0685,69.9493,69.9613,11800.0
2011-07-18 13:20:00,117.4,117.59,117.37,117.52,5700.0,69.9315,70.0447,69.9136,70.003,5700.0
2011-07-18 13:30:00,117.61,118.06,117.59,117.81,18500.0,70.0566,70.3246,70.0447,70.1757,18500.0
2011-07-18 13:40:00,117.83,117.83,117.6,117.68,5500.0,70.1876,70.1876,70.0506,70.0983,5500.0
2011-07-18 13:50:00,117.69,118.06,117.66,118.06,12700.0,70.1042,70.3246,70.0864,70.3246,12700.0
2011-07-18 14:00:00,118.06,118.06,117.74,118.02,7700.0,70.3246,70.3246,70.134,70.3008,7700.0
2011-07-18 14:10:00,118.06,118.18,117.96,118.12,6000.0,70.3246,70.3961,70.2651,70.3604,6000.0
2011-07-18 14:20:00,118.13,118.15,117.96,117.97,5400.0,70.3663,70.3782,70.2651,70.271,5400.0
2011-07-18 14:30:00,117.97,118.01,117.7,117.85,7500.0,70.271,70.2948,70.1102,70.1995,7500.0
2011-07-18 14:40:00,117.83,117.86,117.72,117.73,6600.0,70.1876,70.2055,70.1221,70.1281,6600.0
2011-07-18 14:50:00,117.7,118.0,117.68,118.0,6100.0,70.1102,70.2889,70.0983,70.2889,6100.0
2011-07-18 15:00:00,118.0,118.1,117.8,117.83,9600.0,70.2889,70.3484,70.1697,70.1876,9600.0
2011-07-18 15:10:00,117.86,118.0,117.77,117.9,11900.0,70.2055,70.2889,70.1519,70.2293,11900.0
2011-07-18 15:20:00,117.92,117.97,117.8,117.96,12600.0,70.2412,70.271,70.1697,70.2651,12600.0
2011-07-18 15:30:00,117.96,118.24,117.94,118.2,25100.0,70.2651,70.4318,70.2531,70.408,25100.0
2011-07-18 15:40:00,118.24,118.29,117.9,117.98,55900.0,70.4318,70.4616,70.2293,70.277,55900.0
2011-07-18 15:50:00,118.0,118.19,117.96,118.08,122600.0,70.2889,70.4021,70.2651,70.3365,122600.0
2011-07-19 09:30:00,118.4,118.75,118.4,118.54,16900.0,70.5271,70.7356,70.5271,70.6105,16900.0
2011-07-19 09:40:00,118.53,118.76,117.98,118.25,11700.0,70.6046,70.7416,70.277,70.4378,11700.0
2011-07-19 09:50:00,118.31,118.66,118.21,118.65,12500.0,70.4735,70.682,70.414,70.6761,12500.0
2011-07-19 10:00:00,118.71,118.85,118.6,118.85,8200.0,70.7118,70.7952,70.6463,70.7952,8200.0
2011-07-19 10:10:00,118.89,119.43,118.89,119.16,8800.0,70.819,71.1407,70.819,70.9799,8800.0
2011-07-19 10:20:00,119.17,119.6,119.17,119.31,8100.0,70.9858,71.242,70.9858,71.0692,8100.0
2011-07-19 10:30:00,119.29,119.4,119.1,119.11,11500.0,71.0573,71.1228,70.9441,70.9501,11500.0
2011-07-19 10:40:00,119.1,119.26,118.95,118.99,13800.0,70.9441,71.0394,70.8548,70.8786,13800.0
2011-07-19 10:50:00,118.96,119.12,118.87,119.06,14900.0,70.8607,70.956,70.8071,70.9203,14900.0
2011-07-19 11:00:00,119.09,119.26,119.01,119.06,11400.0,70.9382,71.0394,70.8905,70.9203,11400.0
2011-07-19 11:10:00,119.06,119.06,118.82,118.88,17900.0,70.9203,70.9203,70.7773,70.8131,17900.0
2011-07-19 11:20:00,118.89,119.02,118.85,118.94,3900.0,70.819,70.8965,70.7952,70.8488,3900.0
2011-07-19 11:30:00,118.91,119.11,118.81,118.82,12100.0,70.8309,70.9501,70.7714,70.7773,12100.0
2011-07-19 11:40:00,118.78,119.08,118.76,119.01,5900.0,70.7535,70.9322,70.7416,70.8905,5900.0
2011-07-19 11:50:00,119.03,119.17,118.96,119.06,7000.0,70.9024,70.9858,70.8607,70.9203,7000.0
2011-07-19 12:00:00,119.02,119.15,118.83,118.83,4400.0,70.8965,70.9739,70.7833,70.7833,4400.0
2011-07-19 12:10:00,118.83,118.96,118.83,118.89,6100.0,70.7833,70.8607,70.7833,70.819,6100.0
2011-07-19 12:20:00,118.89,118.9,118.82,118.9,5500.0,70.819,70.825,70.7773,70.825,5500.0
2011-07-19 12:30:00,118.93,119.23,118.87,119.12,16100.0,70.8429,71.0216,70.8071,70.956,16100.0
2011-07-19 12:40:00,119.1,119.11,118.88,118.97,6200.0,70.9441,70.9501,70.8131,70.8667,6200.0
2011-07-19 12:50:00,118.91,119.09,118.91,119.08,5400.0,70.8309,70.9382,70.8309,70.9322,5400.0
2011-07-19 13:00:00,119.06,119.06,118.91,118.91,4500.0,70.9203,70.9203,70.8309,70.8309,4500.0
2011-07-19 13:10:00,118.91,118.96,118.83,118.91,6100.0,70.8309,70.8607,70.7833,70.8309,6100.0
2011-07-19 13:20:00,118.93,118.93,118.81,118.93,5600.0,70.8429,70.8429,70.7714,70.8429,5600.0
2011-07-19 13:30:00,118.93,119.31,118.93,119.26,9100.0,70.8429,71.0692,70.8429,71.0394,9100.0
2011-07-19 13:40:00,119.34,119.59,119.29,119.39,9400.0,71.0871,71.236,71.0573,71.1169,9400.0
2011-07-19 13:50:00,119.38,119.43,119.3,119.42,4700.0,71.1109,71.1407,71.0632,71.1347,4700.0
2011-07-19 14:00:00,119.38,119.43,119.33,119.43,9300.0,71.1109,71.1407,71.0811,71.1407,9300.0
2011-07-19 14:10:00,119.47,119.52,119.36,119.36,12700.0,71.1645,71.1943,71.099,71.099,12700.0
2011-07-19 14:20:00,119.37,119.52,119.26,119.52,7600.0,71.1049,71.1943,71.0394,71.1943,7600.0
2011-07-19 14:30:00,119.51,119.53,119.39,119.5,5900.0,71.1883,71.2003,71.1169,71.1824,5900.0
2011-07-19 14:40:00,119.54,119.7,119.48,119.64,14100.0,71.2062,71.3015,71.1705,71.2658,14100.0
2011-07-19 14:50:00,119.66,119.81,119.63,119.78,8100.0,71.2777,71.367,71.2598,71.3492,8100.0
2011-07-19 15:00:00,119.77,119.96,119.73,119.92,7900.0,71.3432,71.4564,71.3194,71.4326,7900.0
2011-07-19 15:10:00,119.85,120.08,119.84,120.0,16400.0,71.3909,71.5279,71.3849,71.4802,16400.0
2011-07-19 15:20:00,119.99,120.04,119.88,119.94,11600.0,71.4743,71.504,71.4087,71.4445,11600.0
2011-07-19 15:30:00,119.92,119.95,119.79,119.82,14800.0,71.4326,71.4504,71.3551,71.373,14800.0
2011-07-19 15:40:00,119.82,120.09,119.72,120.07,41800.0,71.373,71.5338,71.3134,71.5219,41800.0
2011-07-19 15:50:00,120.08,120.18,120.0,120.11,82000.0,71.5279,71.5874,71.4802,71.5457,82000.0
2011-07-20 09:30:00,119.9,120.09,119.12,120.07,27000.0,71.4207,71.5338,70.956,71.5219,27000.0
2011-07-20 09:40:00,119.94,120.58,119.75,120.56,19700.0,71.4445,71.8257,71.3313,71.8138,19700.0
2011-07-20 09:50:00,120.58,120.88,120.31,120.68,20900.0,71.8257,72.0044,71.6649,71.8853,20900.0
2011-07-20 10:00:00,120.67,121.0,120.55,120.95,13100.0,71.8793,72.0759,71.8078,72.0461,13100.0
2011-07-20 10:10:00,120.96,121.16,120.52,120.69,8300.0,72.0521,72.1712,71.79,71.8912,8300.0
2011-07-20 10:20:00,120.66,120.81,120.49,120.74,7000.0,71.8734,71.9627,71.7721,71.921,7000.0
2011-07-20 10:30:00,120.74,120.75,120.33,120.44,8400.0,71.921,71.927,71.6768,71.7423,8400.0
2011-07-20 10:40:00,120.47,120.51,120.16,120.16,7500.0,71.7602,71.784,71.5755,71.5755,7500.0
2011-07-20 10:50:00,120.16,120.25,119.99,120.23,6000.0,71.5755,71.6291,71.4743,71.6172,6000.0
2011-07-20 11:00:00,120.22,120.33,120.18,120.23,5200.0,71.6113,71.6768,71.5874,71.6172,5200.0
2011-07-20 11:10:00,120.25,120.38,120.16,120.38,5400.0,71.6291,71.7066,71.5755,71.7066,5400.0
2011-07-20 11:20:00,120.38,120.42,120.27,120.4,10600.0,71.7066,71.7304,71.641,71.7185,10600.0
2011-07-20 11:30:00,120.4,120.41,120.19,120.19,5200.0,71.7185,71.7244,71.5934,71.5934,5200.0
2011-07-20 11:40:00,120.22,120.41,120.18,120.22,6000.0,71.6113,71.7244,71.5874,71.6113,6000.0
2011-07-20 11:50:00,120.18,120.36,120.17,120.3,7700.0,71.5874,71.6947,71.5815,71.6589,7700.0
2011-07-20 12:00:00,120.31,120.44,120.31,120.38,4300.0,71.6649,71.7423,71.6649,71.7066,4300.0
2011-07-20 12:10:00,120.38,120.57,120.36,120.49,5500.0,71.7066,71.8197,71.6947,71.7721,5500.0
2011-07-20 12:20:00,120.45,120.63,120.42,120.59,6700.0,71.7483,71.8555,71.7304,71.8317,6700.0
2011-07-20 12:30:00,120.58,120.67,120.55,120.59,6500.0,71.8257,71.8793,71.8078,71.8317,6500.0
2011-07-20 12:40:00,120.6,120.76,120.58,120.76,9300.0,71.8376,71.9329,71.8257,71.9329,9300.0
2011-07-20 12:50:00,120.77,120.91,120.75,120.87,6400.0,71.9389,72.0223,71.927,71.9984,6400.0
2011-07-20 13:00:00,120.81,120.98,120.78,120.97,8900.0,71.9627,72.064,71.9448,72.058,8900.0
2011-07-20 13:10:00,120.97,120.97,120.88,120.89,4700.0,72.058,72.058,72.0044,72.0104,4700.0
2011-07-20 13:20:00,120.96,120.99,120.95,120.98,6800.0,72.0521,72.0699,72.0461,72.064,6800.0
2011-07-20 13:30:00,120.99,121.04,120.88,120.98,10100.0,72.0699,72.0997,72.0044,72.064,10100.0
2011-07-20 13:40:00,120.97,120.97,120.77,120.9,9000.0,72.058,72.058,71.9389,72.0163,9000.0
2011-07-20 13:50:00,120.89,120.98,120.87,120.92,5900.0,72.0104,72.064,71.9984,72.0282,5900.0
2011-07-20 14:00:00,120.95,121.09,120.84,120.9,9000.0,72.0461,72.1295,71.9806,72.0163,9000.0
2011-07-20 14:10:00,120.9,121.02,120.86,120.96,7700.0,72.0163,72.0878,71.9925,72.0521,7700.0
2011-07-20 14:20:00,120.97,121.09,120.91,121.06,6900.0,72.058,72.1295,72.0223,72.1116,6900.0
2011-07-20 14:30:00,121.1,121.19,121.02,121.09,9400.0,72.1355,72.1891,72.0878,72.1295,9400.0
2011-07-20 14:40:00,121.13,121.16,120.76,120.86,16300.0,72.1533,72.1712,71.9329,71.9925,16300.0
2011-07-20 14:50:00,120.86,121.02,120.85,121.02,7600.0,71.9925,72.0878,71.9865,72.0878,7600.0
2011-07-20 15:00:00,121.02,121.14,120.95,121.14,13300.0,72.0878,72.1593,72.0461,72.1593,13300.0
2011-07-20 15:10:00,121.14,121.18,121.07,121.12,11400.0,72.1593,72.1831,72.1176,72.1474,11400.0
2011-07-20 15:20:00,121.08,121.2,120.99,121.06,15300.0,72.1235,72.195,72.0699,72.1116,15300.0
2011-07-20 15:30:00,121.06,121.27,121.03,121.23,19000.0,72.1116,72.2367,72.0938,72.2129,19000.0
2011-07-20 15:40:00,121.21,121.24,120.88,120.92,42700.0,72.201,72.2188,72.0044,72.0282,42700.0
2011-07-20 15:50:00,120.9,121.17,120.89,121.04,62500.0,72.0163,72.1771,72.0104,72.0997,62500.0
2011-07-21 09:30:00,121.9,122.44,121.6,122.2,22000.0,72.612,72.9336,72.4333,72.7907,22000.0
2011-07-21 09:40:00,122.27,122.5,122.1,122.33,20100.0,72.8324,72.9694,72.7311,72.8681,20100.0
2011-07-21 09:50:00,122.32,122.5,122.21,122.49,22300.0,72.8622,72.9694,72.7966,72.9634,22300.0
2011-07-21 10:00:00,122.43,122.67,122.31,122.63,26200.0,72.9277,73.0707,72.8562,73.0468,26200.0
2011-07-21 10:10:00,122.66,122.77,122.49,122.7,29300.0,73.0647,73.1302,72.9634,73.0885,29300.0
2011-07-21 10:20:00,122.75,122.92,122.54,122.87,14200.0,73.1183,73.2196,72.9932,73.1898,14200.0
2011-07-21 10:30:00,122.87,123.0,122.5,122.56,25500.0,73.1898,73.2672,72.9694,73.0051,25500.0
2011-07-21 10:40:00,122.61,122.81,122.6,122.8,10700.0,73.0349,73.154,73.029,73.1481,10700.0
2011-07-21 10:50:00,122.82,122.97,122.71,122.82,10900.0,73.16,73.2494,73.0945,73.16,10900.0
2011-07-21 11:00:00,122.8,122.85,122.74,122.75,4000.0,73.1481,73.1779,73.1123,73.1183,4000.0
2011-07-21 11:10:00,122.79,122.95,122.77,122.8,6900.0,73.1421,73.2374,73.1302,73.1481,6900.0
2011-07-21 11:20:00,122.78,122.78,122.48,122.59,12800.0,73.1362,73.1362,72.9575,73.023,12800.0
2011-07-21 11:30:00,122.57,122.62,122.45,122.6,6000.0,73.0111,73.0409,72.9396,73.029,6000.0
2011-07-21 11:40:00,122.55,122.61,122.47,122.51,8300.0,72.9992,73.0349,72.9515,72.9753,8300.0
2011-07-21 11:50:00,122.53,122.66,122.47,122.64,5600.0,72.9873,73.0647,72.9515,73.0528,5600.0
2011-07-21 12:00:00,122.63,122.77,122.63,122.77,6200.0,73.0468,73.1302,73.0468,73.1302,6200.0
2011-07-21 12:10:00,122.79,122.82,122.68,122.74,7800.0,73.1421,73.16,73.0766,73.1123,7800.0
2011-07-21 12:20:00,122.71,122.83,122.66,122.83,5400.0,73.0945,73.166,73.0647,73.166,5400.0
2011-07-21 12:30:00,122.82,123.07,122.81,123.04,13700.0,73.16,73.3089,73.154,73.291,13700.0
2011-07-21 12:40:00,123.07,123.48,122.97,123.32,21800.0,73.3089,73.5531,73.2494,73.4578,21800.0
2011-07-21 12:50:00,123.22,123.22,122.81,123.14,19700.0,73.3983,73.3983,73.154,73.3506,19700.0
2011-07-21 13:00:00,123.15,123.3,122.98,123.01,9200.0,73.3566,73.4459,73.2553,73.2732,9200.0
2011-07-21 13:10:00,123.05,123.11,122.89,123.05,16500.0,73.297,73.3327,73.2017,73.297,16500.0
2011-07-21 13:20:00,123.06,123.2,122.98,123.2,10300.0,73.303,73.3864,73.2553,73.3864,10300.0
2011-07-21 13:30:00,123.21,123.25,123.0,123.06,12000.0,73.3923,73.4161,73.2672,73.303,12000.0
2011-07-21 13:40:00,123.08,123.11,122.85,122.96,8900.0,73.3149,73.3327,73.1779,73.2434,8900.0
2011-07-21 13:50:00,122.96,123.03,122.81,123.0,5400.0,73.2434,73.2851,73.154,73.2672,5400.0
2011-07-21 14:00:00,122.99,123.07,122.78,122.88,7600.0,73.2613,73.3089,73.1362,73.1957,7600.0
2011-07-21 14:10:00,122.87,122.88,122.62,122.65,13100.0,73.1898,73.1957,73.0409,73.0587,13100.0
2011-07-21 14:20:00,122.63,122.69,122.55,122.69,10800.0,73.0468,73.0826,72.9992,73.0826,10800.0
2011-07-21 14:30:00,122.69,122.7,122.56,122.68,29500.0,73.0826,73.0885,73.0051,73.0766,29500.0
2011-07-21 14:40:00,122.68,122.75,122.51,122.51,16900.0,73.0766,73.1183,72.9753,72.9753,16900.0
2011-07-21 14:50:00,122.55,122.68,122.48,122.68,9300.0,72.9992,73.0766,72.9575,73.0766,9300.0
2011-07-21 15:00:00,122.62,122.71,122.38,122.38,19300.0,73.0409,73.0945,72.8979,72.8979,19300.0
2011-07-21 15:10:00,122.33,122.78,122.32,122.78,26500.0,72.8681,73.1362,72.8622,73.1362,26500.0
2011-07-21 15:20:00,122.76,122.85,122.65,122.79,19800.0,73.1243,73.1779,73.0587,73.1421,19800.0
2011-07-21 15:30:00,122.74,122.8,122.53,122.62,19900.0,73.1123,73.1481,72.9873,73.0409,19900.0
2011-07-21 15:40:00,122.62,122.94,122.57,122.88,38600.0,73.0409,73.2315,73.0111,73.1957,38600.0
2011-07-21 15:50:00,122.9,123.0,122.81,122.92,89100.0,73.2077,73.2672,73.154,73.2196,89100.0
2011-07-22 09:30:00,123.25,123.25,122.58,122.7,10400.0,73.4161,73.4161,73.017,73.0885,10400.0
2011-07-22 09:40:00,122.71,122.91,122.6,122.91,17800.0,73.0945,73.2136,73.029,73.2136,17800.0
2011-07-22 09:50:00,122.94,123.31,122.87,123.2,13200.0,73.2315,73.4519,73.1898,73.3864,13200.0
2011-07-22 10:00:00,123.21,123.3,123.06,123.16,22900.0,73.3923,73.4459,73.303,73.3625,22900.0
2011-07-22 10:10:00,123.17,123.3,123.08,123.18,7800.0,73.3685,73.4459,73.3149,73.3744,7800.0
2011-07-22 10:20:00,123.19,123.28,122.94,123.19,9400.0,73.3804,73.434,73.2315,73.3804,9400.0
2011-07-22 10:30:00,123.18,123.23,123.04,123.23,5600.0,73.3744,73.4042,73.291,73.4042,5600.0
2011-07-22 10:40:00,123.23,123.32,123.08,123.13,10500.0,73.4042,73.4578,73.3149,73.3447,10500.0
2011-07-22 10:50:00,123.13,123.22,122.95,123.21,17100.0,73.3447,73.3983,73.2374,73.3923,17100.0
2011-07-22 11:00:00,123.15,123.24,123.12,123.14,6900.0,73.3566,73.4102,73.3387,73.3506,6900.0
2011-07-22 11:10:00,123.15,123.33,123.15,123.31,8400.0,73.3566,73.4638,73.3566,73.4519,8400.0
2011-07-22 11:20:00,123.31,123.31,123.18,123.3,7300.0,73.4519,73.4519,73.3744,73.4459,7300.0
2011-07-22 11:30:00,123.33,123.63,123.24,123.63,11400.0,73.4638,73.6425,73.4102,73.6425,11400.0
2011-07-22 11:40:00,123.58,123.68,123.53,123.55,5800.0,73.6127,73.6723,73.5829,73.5948,5800.0
2011-07-22 11:50:00,123.54,123.57,123.47,123.47,6400.0,73.5889,73.6068,73.5472,73.5472,6400.0
2011-07-22 12:00:00,123.47,123.61,123.41,123.48,7100.0,73.5472,73.6306,73.5114,73.5531,7100.0
2011-07-22 12:10:00,123.47,123.67,123.47,123.59,4900.0,73.5472,73.6663,73.5472,73.6187,4900.0
2011-07-22 12:20:00,123.57,123.59,123.46,123.49,5600.0,73.6068,73.6187,73.5412,73.5591,5600.0
2011-07-22 12:30:00,123.46,123.54,123.35,123.35,7300.0,73.5412,73.5889,73.4757,73.4757,7300.0
2011-07-22 12:40:00,123.37,123.4,123.28,123.34,4000.0,73.4876,73.5055,73.434,73.4698,4000.0
2011-07-22 12:50:00,123.36,123.46,123.27,123.4,22200.0,73.4817,73.5412,73.4281,73.5055,22200.0
2011-07-22 13:00:00,123.38,123.38,123.21,123.27,5600.0,73.4936,73.4936,73.3923,73.4281,5600.0
2011-07-22 13:10:00,123.27,123.31,123.24,123.26,4000.0,73.4281,73.4519,73.4102,73.4221,4000.0
2011-07-22 13:20:00,123.23,123.28,123.14,123.22,4900.0,73.4042,73.434,73.3506,73.3983,4900.0
2011-07-22 13:30:00,123.21,123.22,123.13,123.13,4100.0,73.3923,73.3983,73.3447,73.3447,4100.0
2011-07-22 13:40:00,123.15,123.23,123.14,123.22,4700.0,73.3566,73.4042,73.3506,73.3983,4700.0
2011-07-22 13:50:00,123.23,123.26,123.16,123.17,4200.0,73.4042,73.4221,73.3625,73.3685,4200.0
2011-07-22 14:00:00,123.17,123.22,123.02,123.17,14100.0,73.3685,73.3983,73.2791,73.3685,14100.0
2011-07-22 14:10:00,123.17,123.17,123.07,123.1,6400.0,73.3685,73.3685,73.3089,73.3268,6400.0
2011-07-22 14:20:00,123.1,123.11,123.01,123.06,5500.0,73.3268,73.3327,73.2732,73.303,5500.0
2011-07-22 14:30:00,123.07,123.21,123.07,123.12,5600.0,73.3089,73.3923,73.3089,73.3387,5600.0
2011-07-22 14:40:00,123.12,123.25,123.12,123.19,4200.0,73.3387,73.4161,73.3387,73.3804,4200.0
2011-07-22 14:50:00,123.21,123.22,123.14,123.22,7700.0,73.3923,73.3983,73.3506,73.3983,7700.0
2011-07-22 15:00:00,123.18,123.3,123.18,123.28,7100.0,73.3744,73.4459,73.3744,73.434,7100.0
2011-07-22 15:10:00,123.28,123.28,123.15,123.2,11100.0,73.434,73.434,73.3566,73.3864,11100.0
2011-07-22 15:20:00,123.18,123.22,123.09,123.09,8000.0,73.3744,73.3983,73.3208,73.3208,8000.0
2011-07-22 15:30:00,123.1,123.17,123.01,123.1,9400.0,73.3268,73.3685,73.2732,73.3268,9400.0
2011-07-22 15:40:00,123.11,123.24,122.99,123.13,20400.0,73.3327,73.4102,73.2613,73.3447,20400.0
2011-07-22 15:50:00,123.14,123.23,123.03,123.23,42700.0,73.3506,73.4042,73.2851,73.4042,42700.0
2011-07-25 09:30:00,121.95,122.55,121.68,122.46,17800.0,72.6418,72.9992,72.4809,72.9456,17800.0
2011-07-25 09:40:00,122.4,122.41,122.0,122.1,6000.0,72.9098,72.9158,72.6716,72.7311,6000.0
2011-07-25 09:50:00,122.03,122.32,121.81,121.84,9300.0,72.6894,72.8622,72.5584,72.5762,9300.0
2011-07-25 10:00:00,121.88,122.07,121.85,122.06,5000.0,72.6001,72.7133,72.5822,72.7073,5000.0
2011-07-25 10:10:00,122.06,122.14,121.83,122.05,9400.0,72.7073,72.7549,72.5703,72.7013,9400.0
2011-07-25 10:20:00,122.01,122.31,121.97,122.12,9800.0,72.6775,72.8562,72.6537,72.743,9800.0
2011-07-25 10:30:00,122.05,122.17,121.93,121.99,4400.0,72.7013,72.7728,72.6299,72.6656,4400.0
2011-07-25 10:40:00,122.0,122.38,122.0,122.23,7600.0,72.6716,72.8979,72.6716,72.8086,7600.0
2011-07-25 10:50:00,122.27,122.49,122.25,122.47,9600.0,72.8324,72.9634,72.8205,72.9515,9600.0
2011-07-25 11:00:00,122.55,122.72,122.52,122.71,5100.0,72.9992,73.1004,72.9813,73.0945,5100.0
2011-07-25 11:10:00,122.6,122.72,122.45,122.48,8400.0,73.029,73.1004,72.9396,72.9575,8400.0
2011-07-25 11:20:00,122.48,122.76,122.46,122.72,11100.0,72.9575,73.1243,72.9456,73.1004,11100.0
2011-07-25 11:30:00,122.76,122.77,122.63,122.7,4600.0,73.1243,73.1302,73.0468,73.0885,4600.0
2011-07-25 11:40:00,122.71,122.77,122.66,122.75,5900.0,73.0945,73.1302,73.0647,73.1183,5900.0
2011-07-25 11:50:00,122.65,122.78,122.65,122.77,3700.0,73.0587,73.1362,73.0587,73.1302,3700.0
2011-07-25 12:00:00,122.75,122.92,122.75,122.89,5200.0,73.1183,73.2196,73.1183,73.2017,5200.0
2011-07-25 12:10:00,122.82,122.89,122.8,122.85,3800.0,73.16,73.2017,73.1481,73.1779,3800.0
2011-07-25 12:20:00,122.88,123.08,122.88,123.08,5000.0,73.1957,73.3149,73.1957,73.3149,5000.0
2011-07-25 12:30:00,123.06,123.08,123.0,123.07,4900.0,73.303,73.3149,73.2672,73.3089,4900.0
2011-07-25 12:40:00,123.06,123.08,122.97,123.0,25900.0,73.303,73.3149,73.2494,73.2672,25900.0
2011-07-25 12:50:00,122.99,123.07,122.97,122.99,7400.0,73.2613,73.3089,73.2494,73.2613,7400.0
2011-07-25 13:00:00,122.99,123.07,122.98,123.0,13900.0,73.2613,73.3089,73.2553,73.2672,13900.0
2011-07-25 13:10:00,122.99,123.07,122.9,123.04,16300.0,73.2613,73.3089,73.2077,73.291,16300.0
2011-07-25 13:20:00,123.03,123.13,123.0,123.13,8100.0,73.2851,73.3447,73.2672,73.3447,8100.0
2011-07-25 13:30:00,123.13,123.22,123.09,123.17,4300.0,73.3447,73.3983,73.3208,73.3685,4300.0
2011-07-25 13:40:00,123.12,123.27,123.09,123.26,7100.0,73.3387,73.4281,73.3208,73.4221,7100.0
2011-07-25 13:50:00,123.3,123.38,123.17,123.17,7000.0,73.4459,73.4936,73.3685,73.3685,7000.0
2011-07-25 14:00:00,123.17,123.38,123.17,123.38,5900.0,73.3685,73.4936,73.3685,73.4936,5900.0
2011-07-25 14:10:00,123.42,123.49,123.39,123.49,7800.0,73.5174,73.5591,73.4995,73.5591,7800.0
2011-07-25 14:20:00,123.49,123.54,123.46,123.49,5100.0,73.5591,73.5889,73.5412,73.5591,5100.0
2011-07-25 14:30:00,123.49,123.49,123.22,123.22,8600.0,73.5591,73.5591,73.3983,73.3983,8600.0
2011-07-25 14:40:00,123.24,123.31,123.11,123.18,7600.0,73.4102,73.4519,73.3327,73.3744,7600.0
2011-07-25 14:50:00,123.18,123.21,123.0,123.15,48400.0,73.3744,73.3923,73.2672,73.3566,48400.0
2011-07-25 15:00:00,123.13,123.13,122.94,123.01,11100.0,73.3447,73.3447,73.2315,73.2732,11100.0
2011-07-25 15:10:00,123.02,123.18,122.94,123.14,17500.0,73.2791,73.3744,73.2315,73.3506,17500.0
2011-07-25 15:20:00,123.11,123.12,122.74,122.79,7500.0,73.3327,73.3387,73.1123,73.1421,7500.0
2011-07-25 15:30:00,122.87,123.05,122.8,123.03,10900.0,73.1898,73.297,73.1481,73.2851,10900.0
2011-07-25 15:40:00,122.98,122.99,122.62,122.7,17800.0,73.2553,73.2613,73.0409,73.0885,17800.0
2011-07-25 15:50:00,122.68,122.76,122.51,122.56,46500.0,73.0766,73.1243,72.9753,73.0051,46500.0
2011-07-26 09:30:00,122.47,122.5,121.8,121.87,16400.0,72.9515,72.9694,72.5524,72.5941,16400.0
2011-07-26 09:40:00,121.99,122.15,121.38,121.62,12300.0,72.6656,72.7609,72.3022,72.4452,12300.0
2011-07-26 09:50:00,121.64,122.14,121.57,121.9,6300.0,72.4571,72.7549,72.4154,72.612,6300.0
2011-07-26 10:00:00,122.06,122.13,121.69,121.78,6500.0,72.7073,72.749,72.4869,72.5405,6500.0
2011-07-26 10:10:00,121.75,122.11,121.74,121.93,8000.0,72.5226,72.7371,72.5167,72.6299,8000.0
2011-07-26 10:20:00,121.86,121.95,121.82,121.82,3200.0,72.5882,72.6418,72.5643,72.5643,3200.0
2011-07-26 10:30:00,121.87,122.09,121.72,122.04,6000.0,72.5941,72.7252,72.5048,72.6954,6000.0
2011-07-26 10:40:00,122.06,122.48,122.06,122.4,6200.0,72.7073,72.9575,72.7073,72.9098,6200.0
2011-07-26 10:50:00,122.42,122.65,122.33,122.38,9100.0,72.9217,73.0587,72.8681,72.8979,9100.0
2011-07-26 11:00:00,122.41,122.71,122.41,122.69,13600.0,72.9158,73.0945,72.9158,73.0826,13600.0
2011-07-26 11:10:00,122.59,122.94,122.59,122.84,6700.0,73.023,73.2315,73.023,73.1719,6700.0
2011-07-26 11:20:00,122.82,122.82,122.57,122.6,16600.0,73.16,73.16,73.0111,73.029,16600.0
2011-07-26 11:30:00,122.58,122.63,122.57,122.6,12900.0,73.017,73.0468,73.0111,73.029,12900.0
2011-07-26 11:40:00,122.6,122.67,122.53,122.57,11000.0,73.029,73.0707,72.9873,73.0111,11000.0
2011-07-26 11:50:00,122.56,122.71,122.46,122.69,7900.0,73.0051,73.0945,72.9456,73.0826,7900.0
2011-07-26 12:00:00,122.69,122.71,122.63,122.65,7800.0,73.0826,73.0945,73.0468,73.0587,7800.0
2011-07-26 12:10:00,122.65,122.83,122.65,122.69,24700.0,73.0587,73.166,73.0587,73.0826,24700.0
2011-07-26 12:20:00,122.67,122.71,122.56,122.62,5000.0,73.0707,73.0945,73.0051,73.0409,5000.0
2011-07-26 12:30:00,122.61,122.61,122.51,122.58,3300.0,73.0349,73.0349,72.9753,73.017,3300.0
2011-07-26 12:40:00,122.62,122.62,122.42,122.51,6000.0,73.0409,73.0409,72.9217,72.9753,6000.0
2011-07-26 12:50:00,122.51,122.64,122.49,122.61,14600.0,72.9753,73.0528,72.9634,73.0349,14600.0
2011-07-26 13:00:00,122.67,122.74,122.56,122.66,5500.0,73.0707,73.1123,73.0051,73.0647,5500.0
2011-07-26 13:10:00,122.68,122.72,122.55,122.57,5400.0,73.0766,73.1004,72.9992,73.0111,5400.0
2011-07-26 13:20:00,122.61,122.68,122.51,122.68,8300.0,73.0349,73.0766,72.9753,73.0766,8300.0
2011-07-26 13:30:00,122.64,122.73,122.6,122.72,8400.0,73.0528,73.1064,73.029,73.1004,8400.0
2011-07-26 13:40:00,122.74,122.74,122.54,122.63,7600.0,73.1123,73.1123,72.9932,73.0468,7600.0
2011-07-26 13:50:00,122.63,122.75,122.6,122.63,26100.0,73.0468,73.1183,73.029,73.0468,26100.0
2011-07-26 14:00:00,122.62,122.75,122.62,122.72,50000.0,73.0409,73.1183,73.0409,73.1004,50000.0
2011-07-26 14:10:00,122.74,123.02,122.65,123.02,16200.0,73.1123,73.2791,73.0587,73.2791,16200.0
2011-07-26 14:20:00,123.04,123.06,122.93,122.96,27200.0,73.291,73.303,73.2255,73.2434,27200.0
2011-07-26 14:30:00,122.94,123.07,122.88,122.88,9100.0,73.2315,73.3089,73.1957,73.1957,9100.0
2011-07-26 14:40:00,122.8,122.83,122.69,122.73,5000.0,73.1481,73.166,73.0826,73.1064,5000.0
2011-07-26 14:50:00,122.72,122.93,122.72,122.85,11100.0,73.1004,73.2255,73.1004,73.1779,11100.0
2011-07-26 15:00:00,122.85,122.88,122.74,122.81,7500.0,73.1779,73.1957,73.1123,73.154,7500.0
2011-07-26 15:10:00,122.79,122.88,122.73,122.88,21000.0,73.1421,73.1957,73.1064,73.1957,21000.0
2011-07-26 15:20:00,122.86,123.0,122.79,122.85,10800.0,73.1838,73.2672,73.1421,73.1779,10800.0
2011-07-26 15:30:00,122.83,122.87,122.69,122.81,15500.0,73.166,73.1898,73.0826,73.154,15500.0
2011-07-26 15:40:00,122.81,122.85,122.55,122.67,27500.0,73.154,73.1779,72.9992,73.0707,27500.0
2011-07-26 15:50:00,122.66,122.73,122.57,122.67,65400.0,73.0647,73.1064,73.0111,73.0707,65400.0
2011-07-27 09:30:00,122.47,122.47,121.6,121.95,15400.0,72.9515,72.9515,72.4333,72.6418,15400.0
2011-07-27 09:40:00,121.92,121.96,121.67,121.93,10000.0,72.6239,72.6477,72.475,72.6299,10000.0
2011-07-27 09:50:00,121.89,122.06,121.8,121.94,11200.0,72.606,72.7073,72.5524,72.6358,11200.0
2011-07-27 10:00:00,121.94,122.02,121.29,121.37,18200.0,72.6358,72.6835,72.2486,72.2963,18200.0
2011-07-27 10:10:00,121.32,121.55,121.27,121.53,10200.0,72.2665,72.4035,72.2367,72.3916,10200.0
2011-07-27 10:20:00,121.52,121.53,121.24,121.24,13900.0,72.3856,72.3916,72.2188,72.2188,13900.0
2011-07-27 10:30:00,121.25,121.55,121.22,121.48,9000.0,72.2248,72.4035,72.2069,72.3618,9000.0
2011-07-27 10:40:00,121.47,121.5,121.19,121.24,9800.0,72.3559,72.3737,72.1891,72.2188,9800.0
2011-07-27 10:50:00,121.27,121.36,121.08,121.11,8500.0,72.2367,72.2903,72.1235,72.1414,8500.0
2011-07-27 11:00:00,121.09,121.14,120.93,120.96,13300.0,72.1295,72.1593,72.0342,72.0521,13300.0
2011-07-27 11:10:00,120.93,121.19,120.91,121.05,12700.0,72.0342,72.1891,72.0223,72.1057,12700.0
2011-07-27 11:20:00,121.05,121.36,120.96,121.36,15300.0,72.1057,72.2903,72.0521,72.2903,15300.0
2011-07-27 11:30:00,121.38,121.67,121.37,121.43,24400.0,72.3022,72.475,72.2963,72.332,24400.0
2011-07-27 11:40:00,121.52,121.64,121.45,121.64,12600.0,72.3856,72.4571,72.3439,72.4571,12600.0
2011-07-27 11:50:00,121.57,121.57,120.98,121.03,15200.0,72.4154,72.4154,72.064,72.0938,15200.0
2011-07-27 12:00:00,121.09,121.14,120.94,120.97,14400.0,72.1295,72.1593,72.0401,72.058,14400.0
2011-07-27 12:10:00,121.04,121.21,120.93,120.93,15800.0,72.0997,72.201,72.0342,72.0342,15800.0
2011-07-27 12:20:00,120.98,121.01,120.59,120.59,19100.0,72.064,72.0818,71.8317,71.8317,19100.0
2011-07-27 12:30:00,120.65,120.69,120.54,120.65,18600.0,71.8674,71.8912,71.8019,71.8674,18600.0
2011-07-27 12:40:00,120.59,120.81,120.57,120.57,14600.0,71.8317,71.9627,71.8197,71.8197,14600.0
2011-07-27 12:50:00,120.57,120.63,120.48,120.48,14300.0,71.8197,71.8555,71.7661,71.7661,14300.0
2011-07-27 13:00:00,120.52,120.76,120.46,120.67,16300.0,71.79,71.9329,71.7542,71.8793,16300.0
2011-07-27 13:10:00,120.66,120.67,120.41,120.55,16800.0,71.8734,71.8793,71.7244,71.8078,16800.0
2011-07-27 13:20:00,120.54,120.72,120.44,120.65,14900.0,71.8019,71.9091,71.7423,71.8674,14900.0
2011-07-27 13:30:00,120.62,120.67,120.56,120.63,15100.0,71.8495,71.8793,71.8138,71.8555,15100.0
2011-07-27 13:40:00,120.6,120.8,120.59,120.59,17300.0,71.8376,71.9568,71.8317,71.8317,17300.0
2011-07-27 13:50:00,120.58,120.88,120.58,120.81,19600.0,71.8257,72.0044,71.8257,71.9627,19600.0
2011-07-27 14:00:00,120.81,121.06,120.79,121.01,33200.0,71.9627,72.1116,71.9508,72.0818,33200.0
2011-07-27 14:10:00,121.02,121.2,120.95,121.17,23200.0,72.0878,72.195,72.0461,72.1771,23200.0
2011-07-27 14:20:00,121.21,121.21,120.75,120.8,16000.0,72.201,72.201,71.927,71.9568,16000.0
2011-07-27 14:30:00,120.76,120.79,120.46,120.55,21000.0,71.9329,71.9508,71.7542,71.8078,21000.0
2011-07-27 14:40:00,120.57,120.57,120.3,120.5,25300.0,71.8197,71.8197,71.6589,71.7781,25300.0
2011-07-27 14:50:00,120.51,120.54,120.3,120.53,21400.0,71.784,71.8019,71.6589,71.7959,21400.0
2011-07-27 15:00:00,120.53,120.61,120.1,120.14,21000.0,71.7959,71.8436,71.5398,71.5636,21000.0
2011-07-27 15:10:00,120.17,120.19,119.88,120.01,24800.0,71.5815,71.5934,71.4087,71.4862,24800.0
2011-07-27 15:20:00,120.03,120.05,119.76,119.9,35200.0,71.4981,71.51,71.3373,71.4207,35200.0
2011-07-27 15:30:00,119.95,120.13,119.91,120.03,23100.0,71.4504,71.5577,71.4266,71.4981,23100.0
2011-07-27 15:40:00,120.02,120.04,119.22,119.29,83400.0,71.4921,71.504,71.0156,71.0573,83400.0
2011-07-27 15:50:00,119.25,119.44,119.11,119.19,153300.0,71.0335,71.1466,70.9501,70.9977,153300.0
2011-07-28 09:30:00,119.49,119.78,119.06,119.13,18300.0,71.1764,71.3492,70.9203,70.962,18300.0
2011-07-28 09:40:00,119.17,119.17,118.64,118.64,22100.0,70.9858,70.9858,70.6701,70.6701,22100.0
2011-07-28 09:50:00,118.67,118.92,118.26,118.32,15200.0,70.688,70.8369,70.4438,70.4795,15200.0
2011-07-28 10:00:00,118.37,118.58,118.15,118.54,26600.0,70.5093,70.6344,70.3782,70.6105,26600.0
2011-07-28 10:10:00,118.53,118.94,118.43,118.94,22500.0,70.6046,70.8488,70.545,70.8488,22500.0
2011-07-28 10:20:00,118.91,119.23,118.87,119.23,8100.0,70.8309,71.0216,70.8071,71.0216,8100.0
2011-07-28 10:30:00,119.23,119.38,119.07,119.27,10000.0,71.0216,71.1109,70.9262,71.0454,10000.0
2011-07-28 10:40:00,119.3,119.34,119.18,119.31,10200.0,71.0632,71.0871,70.9918,71.0692,10200.0
2011-07-28 10:50:00,119.29,119.71,119.24,119.71,12200.0,71.0573,71.3075,71.0275,71.3075,12200.0
2011-07-28 11:00:00,119.72,120.06,119.63,120.02,12600.0,71.3134,71.516,71.2598,71.4921,12600.0
2011-07-28 11:10:00,119.98,120.2,119.9,120.19,9500.0,71.4683,71.5994,71.4207,71.5934,9500.0
2011-07-28 11:20:00,120.17,120.57,120.17,120.5,18200.0,71.5815,71.8197,71.5815,71.7781,18200.0
2011-07-28 11:30:00,120.5,120.55,120.3,120.34,11500.0,71.7781,71.8078,71.6589,71.6827,11500.0
2011-07-28 11:40:00,120.31,120.49,120.31,120.42,5500.0,71.6649,71.7721,71.6649,71.7304,5500.0
2011-07-28 11:50:00,120.43,120.61,120.39,120.6,7700.0,71.7364,71.8436,71.7125,71.8376,7700.0
2011-07-28 12:00:00,120.61,120.8,120.16,120.24,22800.0,71.8436,71.9568,71.5755,71.6232,22800.0
2011-07-28 12:10:00,120.27,120.29,119.98,119.99,5700.0,71.641,71.653,71.4683,71.4743,5700.0
2011-07-28 12:20:00,119.99,120.06,119.83,119.83,6800.0,71.4743,71.516,71.379,71.379,6800.0
2011-07-28 12:30:00,119.77,119.9,119.72,119.78,7800.0,71.3432,71.4207,71.3134,71.3492,7800.0
2011-07-28 12:40:00,119.83,119.85,119.59,119.62,6800.0,71.379,71.3909,71.236,71.2539,6800.0
2011-07-28 12:50:00,119.62,119.62,119.47,119.55,13300.0,71.2539,71.2539,71.1645,71.2122,13300.0
2011-07-28 13:00:00,119.61,119.63,119.49,119.57,7500.0,71.2479,71.2598,71.1764,71.2241,7500.0
2011-07-28 13:10:00,119.59,119.68,119.54,119.57,5100.0,71.236,71.2896,71.2062,71.2241,5100.0
2011-07-28 13:20:00,119.53,119.69,119.45,119.69,5500.0,71.2003,71.2956,71.1526,71.2956,5500.0
2011-07-28 13:30:00,119.65,119.71,119.54,119.69,11400.0,71.2717,71.3075,71.2062,71.2956,11400.0
2011-07-28 13:40:00,119.75,119.86,119.66,119.73,17200.0,71.3313,71.3968,71.2777,71.3194,17200.0
2011-07-28 13:50:00,119.75,119.92,119.7,119.75,9900.0,71.3313,71.4326,71.3015,71.3313,9900.0
2011-07-28 14:00:00,119.75,119.77,119.53,119.53,8200.0,71.3313,71.3432,71.2003,71.2003,8200.0
2011-07-28 14:10:00,119.47,119.47,119.26,119.3,16700.0,71.1645,71.1645,71.0394,71.0632,16700.0
2011-07-28 14:20:00,119.29,119.32,119.03,119.17,7400.0,71.0573,71.0752,70.9024,70.9858,7400.0
2011-07-28 14:30:00,119.17,119.31,119.11,119.26,9200.0,70.9858,71.0692,70.9501,71.0394,9200.0
2011-07-28 14:40:00,119.29,119.61,119.29,119.54,8000.0,71.0573,71.2479,71.0573,71.2062,8000.0
2011-07-28 14:50:00,119.57,119.8,119.57,119.67,10000.0,71.2241,71.3611,71.2241,71.2836,10000.0
2011-07-28 15:00:00,119.67,119.69,119.36,119.47,6800.0,71.2836,71.2956,71.099,71.1645,6800.0
2011-07-28 15:10:00,119.43,119.53,119.28,119.46,8600.0,71.1407,71.2003,71.0513,71.1586,8600.0
2011-07-28 15:20:00,119.41,119.42,119.27,119.32,21200.0,71.1288,71.1347,71.0454,71.0752,21200.0
2011-07-28 15:30:00,119.34,119.47,119.24,119.43,23600.0,71.0871,71.1645,71.0275,71.1407,23600.0
2011-07-28 15:40:00,119.39,119.41,119.01,119.2,29400.0,71.1169,71.1288,70.8905,71.0037,29400.0
2011-07-28 15:50:00,119.24,119.52,119.22,119.38,54900.0,71.0275,71.1943,71.0156,71.1109,54900.0
2011-07-29 09:30:00,118.44,118.44,117.58,118.22,23100.0,70.551,70.551,70.0387,70.4199,23100.0
2011-07-29 09:40:00,118.18,119.03,118.17,119.02,17000.0,70.3961,70.9024,70.3901,70.8965,17000.0
2011-07-29 09:50:00,118.95,119.72,118.94,119.2,11600.0,70.8548,71.3134,70.8488,71.0037,11600.0
2011-07-29 10:00:00,119.16,119.48,119.06,119.14,14200.0,70.9799,71.1705,70.9203,70.9679,14200.0
2011-07-29 10:10:00,119.23,119.23,118.22,118.4,10400.0,71.0216,71.0216,70.4199,70.5271,10400.0
2011-07-29 10:20:00,118.43,118.69,118.26,118.47,9700.0,70.545,70.6999,70.4438,70.5688,9700.0
2011-07-29 10:30:00,118.47,118.53,118.18,118.27,13700.0,70.5688,70.6046,70.3961,70.4497,13700.0
2011-07-29 10:40:00,118.32,118.81,118.11,118.81,30300.0,70.4795,70.7714,70.3544,70.7714,30300.0
2011-07-29 10:50:00,118.82,119.45,118.82,119.41,14800.0,70.7773,71.1526,70.7773,71.1288,14800.0
2011-07-29 11:00:00,119.43,119.48,119.29,119.43,17700.0,71.1407,71.1705,71.0573,71.1407,17700.0
2011-07-29 11:10:00,119.43,119.66,119.39,119.63,10900.0,71.1407,71.2777,71.1169,71.2598,10900.0
2011-07-29 11:20:00,119.6,119.62,119.36,119.44,6600.0,71.242,71.2539,71.099,71.1466,6600.0
2011-07-29 11:30:00,119.41,119.44,119.04,119.09,10000.0,71.1288,71.1466,70.9084,70.9382,10000.0
2011-07-29 11:40:00,119.04,119.18,118.95,118.96,3900.0,70.9084,70.9918,70.8548,70.8607,3900.0
2011-07-29 11:50:00,119.0,119.31,118.99,119.31,3800.0,70.8845,71.0692,70.8786,71.0692,3800.0
2011-07-29 12:00:00,119.31,119.44,119.06,119.27,8900.0,71.0692,71.1466,70.9203,71.0454,8900.0
2011-07-29 12:10:00,119.24,119.31,119.1,119.1,6300.0,71.0275,71.0692,70.9441,70.9441,6300.0
2011-07-29 12:20:00,119.1,119.1,118.84,118.86,5300.0,70.9441,70.9441,70.7892,70.8012,5300.0
2011-07-29 12:30:00,118.93,118.93,118.64,118.86,13900.0,70.8429,70.8429,70.6701,70.8012,13900.0
2011-07-29 12:40:00,118.87,118.96,118.72,118.73,7200.0,70.8071,70.8607,70.7178,70.7237,7200.0
2011-07-29 12:50:00,118.77,118.81,118.48,118.55,23100.0,70.7475,70.7714,70.5748,70.6165,23100.0
2011-07-29 13:00:00,118.51,119.0,118.51,119.0,6800.0,70.5927,70.8845,70.5927,70.8845,6800.0
2011-07-29 13:10:00,118.96,118.96,118.86,118.9,4000.0,70.8607,70.8607,70.8012,70.825,4000.0
2011-07-29 13:20:00,118.94,119.22,118.94,119.22,3700.0,70.8488,71.0156,70.8488,71.0156,3700.0
2011-07-29 13:30:00,119.25,119.49,119.15,119.48,7200.0,71.0335,71.1764,70.9739,71.1705,7200.0
2011-07-29 13:40:00,119.52,119.57,119.43,119.48,5700.0,71.1943,71.2241,71.1407,71.1705,5700.0
2011-07-29 13:50:00,119.51,119.61,119.42,119.61,10400.0,71.1883,71.2479,71.1347,71.2479,10400.0
2011-07-29 14:00:00,119.58,119.79,119.49,119.71,7800.0,71.23,71.3551,71.1764,71.3075,7800.0
2011-07-29 14:10:00,119.73,119.77,119.43,119.43,5000.0,71.3194,71.3432,71.1407,71.1407,5000.0
2011-07-29 14:20:00,119.43,119.55,119.42,119.46,4800.0,71.1407,71.2122,71.1347,71.1586,4800.0
2011-07-29 14:30:00,119.49,119.61,119.38,119.61,5600.0,71.1764,71.2479,71.1109,71.2479,5600.0
2011-07-29 14:40:00,119.61,119.71,119.5,119.55,5100.0,71.2479,71.3075,71.1824,71.2122,5100.0
2011-07-29 14:50:00,119.59,119.77,119.53,119.6,6900.0,71.236,71.3432,71.2003,71.242,6900.0
2011-07-29 15:00:00,119.54,119.8,119.5,119.79,9300.0,71.2062,71.3611,71.1824,71.3551,9300.0
2011-07-29 15:10:00,119.79,119.83,119.62,119.69,13500.0,71.3551,71.379,71.2539,71.2956,13500.0
2011-07-29 15:20:00,119.77,119.77,119.51,119.7,15300.0,71.3432,71.3432,71.1883,71.3015,15300.0
2011-07-29 15:30:00,119.67,119.94,119.61,119.94,25300.0,71.2836,71.4445,71.2479,71.4445,25300.0
2011-07-29 15:40:00,119.95,120.04,119.45,119.57,44600.0,71.4504,71.504,71.1526,71.2241,44600.0
2011-07-29 15:50:00,119.54,119.96,119.52,119.75,119300.0,71.2062,71.4564,71.1943,71.3313,119300.0
2011-08-01 09:30:00,120.62,121.2,120.07,120.25,51700.0,71.8495,72.195,71.5219,71.6291,51700.0
2011-08-01 09:40:00,120.1,120.18,119.45,119.45,35800.0,71.5398,71.5874,71.1526,71.1526,35800.0
2011-08-01 09:50:00,119.5,119.99,119.2,119.89,12400.0,71.1824,71.4743,71.0037,71.4147,12400.0
2011-08-01 10:00:00,119.88,119.88,118.98,119.42,44700.0,71.4087,71.4087,70.8726,71.1347,44700.0
2011-08-01 10:10:00,119.39,119.41,119.07,119.13,27600.0,71.1169,71.1288,70.9262,70.962,27600.0
2011-08-01 10:20:00,119.13,119.18,118.89,118.92,30200.0,70.962,70.9918,70.819,70.8369,30200.0
2011-08-01 10:30:00,118.95,119.14,118.85,119.05,28000.0,70.8548,70.9679,70.7952,70.9143,28000.0
2011-08-01 10:40:00,119.08,119.1,118.73,118.92,23900.0,70.9322,70.9441,70.7237,70.8369,23900.0
2011-08-01 10:50:00,118.93,118.95,118.48,118.52,20800.0,70.8429,70.8548,70.5748,70.5986,20800.0
2011-08-01 11:00:00,118.51,118.51,118.21,118.43,19900.0,70.5927,70.5927,70.414,70.545,19900.0
2011-08-01 11:10:00,118.46,118.6,118.4,118.56,18000.0,70.5629,70.6463,70.5271,70.6225,18000.0
2011-08-01 11:20:00,118.57,118.86,118.56,118.76,6000.0,70.6284,70.8012,70.6225,70.7416,6000.0
2011-08-01 11:30:00,118.68,118.81,118.49,118.79,41300.0,70.6939,70.7714,70.5808,70.7595,41300.0
2011-08-01 11:40:00,118.82,118.88,118.64,118.81,27200.0,70.7773,70.8131,70.6701,70.7714,27200.0
2011-08-01 11:50:00,118.77,118.81,118.21,118.27,11900.0,70.7475,70.7714,70.414,70.4497,11900.0
2011-08-01 12:00:00,118.27,118.5,118.21,118.47,21800.0,70.4497,70.5867,70.414,70.5688,21800.0
2011-08-01 12:10:00,118.45,118.55,118.36,118.46,11900.0,70.5569,70.6165,70.5033,70.5629,11900.0
2011-08-01 12:20:00,118.46,118.59,118.33,118.56,19600.0,70.5629,70.6403,70.4855,70.6225,19600.0
2011-08-01 12:30:00,118.58,118.58,118.48,118.53,5400.0,70.6344,70.6344,70.5748,70.6046,5400.0
2011-08-01 12:40:00,118.53,118.55,118.46,118.54,12100.0,70.6046,70.6165,70.5629,70.6105,12100.0
2011-08-01 12:50:00,118.54,118.58,118.4,118.46,5900.0,70.6105,70.6344,70.5271,70.5629,5900.0
2011-08-01 13:00:00,118.38,118.46,118.13,118.13,15000.0,70.5152,70.5629,70.3663,70.3663,15000.0
2011-08-01 13:10:00,118.14,118.16,117.97,118.01,15300.0,70.3723,70.3842,70.271,70.2948,15300.0
2011-08-01 13:20:00,118.03,118.09,117.84,117.85,9500.0,70.3068,70.3425,70.1936,70.1995,9500.0
2011-08-01 13:30:00,117.88,118.07,117.86,118.07,8400.0,70.2174,70.3306,70.2055,70.3306,8400.0
2011-08-01 13:40:00,118.06,118.13,118.03,118.11,5800.0,70.3246,70.3663,70.3068,70.3544,5800.0
2011-08-01 13:50:00,118.11,118.12,117.98,118.07,13000.0,70.3544,70.3604,70.277,70.3306,13000.0
2011-08-01 14:00:00,118.06,118.11,117.93,117.99,13600.0,70.3246,70.3544,70.2472,70.2829,13600.0
2011-08-01 14:10:00,117.94,117.98,117.67,117.77,26600.0,70.2531,70.277,70.0923,70.1519,26600.0
2011-08-01 14:20:00,117.77,118.0,117.75,118.0,10800.0,70.1519,70.2889,70.14,70.2889,10800.0
2011-08-01 14:30:00,117.98,118.15,117.92,118.14,24300.0,70.277,70.3782,70.2412,70.3723,24300.0
2011-08-01 14:40:00,118.2,118.5,118.09,118.41,12700.0,70.408,70.5867,70.3425,70.5331,12700.0
2011-08-01 14:50:00,118.37,118.5,118.2,118.5,22800.0,70.5093,70.5867,70.408,70.5867,22800.0
2011-08-01 15:00:00,118.51,118.66,118.47,118.57,17400.0,70.5927,70.682,70.5688,70.6284,17400.0
2011-08-01 15:10:00,118.57,118.68,118.45,118.6,20300.0,70.6284,70.6939,70.5569,70.6463,20300.0
2011-08-01 15:20:00,118.61,119.04,118.59,119.04,18800.0,70.6522,70.9084,70.6403,70.9084,18800.0
2011-08-01 15:30:00,119.01,119.1,118.6,119.09,26600.0,70.8905,70.9441,70.6463,70.9382,26600.0
2011-08-01 15:40:00,119.09,119.1,118.6,118.66,67400.0,70.9382,70.9441,70.6463,70.682,67400.0
2011-08-01 15:50:00,118.65,118.98,118.59,118.83,131400.0,70.6761,70.8726,70.6403,70.7833,131400.0
2011-08-02 09:30:00,118.0,118.16,117.62,118.1,22800.0,70.2889,70.3842,70.0625,70.3484,22800.0
2011-08-02 09:40:00,118.16,118.91,118.16,118.84,15500.0,70.3842,70.8309,70.3842,70.7892,15500.0
2011-08-02 09:50:00,118.83,119.0,118.5,118.71,19200.0,70.7833,70.8845,70.5867,70.7118,19200.0
2011-08-02 10:00:00,118.71,118.96,118.71,118.9,17900.0,70.7118,70.8607,70.7118,70.825,17900.0
2011-08-02 10:10:00,118.92,119.07,118.75,118.9,20100.0,70.8369,70.9262,70.7356,70.825,20100.0
2011-08-02 10:20:00,118.87,119.1,118.81,119.0,16400.0,70.8071,70.9441,70.7714,70.8845,16400.0
2011-08-02 10:30:00,119.0,119.03,118.56,118.71,17200.0,70.8845,70.9024,70.6225,70.7118,17200.0
2011-08-02 10:40:00,118.71,118.93,118.66,118.72,16100.0,70.7118,70.8429,70.682,70.7178,16100.0
2011-08-02 10:50:00,118.63,118.66,118.43,118.65,12500.0,70.6642,70.682,70.545,70.6761,12500.0
2011-08-02 11:00:00,118.65,118.65,118.0,118.2,20700.0,70.6761,70.6761,70.2889,70.408,20700.0
2011-08-02 11:10:00,118.2,118.28,117.73,117.78,16500.0,70.408,70.4557,70.1281,70.1578,16500.0
2011-08-02 11:20:00,117.79,117.88,117.6,117.7,13500.0,70.1638,70.2174,70.0506,70.1102,13500.0
2011-08-02 11:30:00,117.65,117.67,117.39,117.45,15800.0,70.0804,70.0923,69.9255,69.9613,15800.0
2011-08-02 11:40:00,117.42,117.45,117.23,117.38,19400.0,69.9434,69.9613,69.8302,69.9196,19400.0
2011-08-02 11:50:00,117.41,117.57,117.36,117.46,16500.0,69.9374,70.0327,69.9077,69.9672,16500.0
2011-08-02 12:00:00,117.46,117.9,117.46,117.9,21400.0,69.9672,70.2293,69.9672,70.2293,21400.0
2011-08-02 12:10:00,117.83,118.02,117.68,118.01,12200.0,70.1876,70.3008,70.0983,70.2948,12200.0
2011-08-02 12:20:00,118.03,118.27,117.8,117.81,14900.0,70.3068,70.4497,70.1697,70.1757,14900.0
2011-08-02 12:30:00,117.81,117.87,117.57,117.85,33200.0,70.1757,70.2114,70.0327,70.1995,33200.0
2011-08-02 12:40:00,117.87,118.07,117.51,117.54,30500.0,70.2114,70.3306,69.997,70.0149,30500.0
2011-08-02 12:50:00,117.56,117.88,117.56,117.88,25500.0,70.0268,70.2174,70.0268,70.2174,25500.0
2011-08-02 13:00:00,117.89,118.06,117.8,117.91,16600.0,70.2234,70.3246,70.1697,70.2353,16600.0
2011-08-02 13:10:00,117.93,118.06,117.8,118.02,12600.0,70.2472,70.3246,70.1697,70.3008,12600.0
2011-08-02 13:20:00,118.02,118.07,117.96,118.06,11800.0,70.3008,70.3306,70.2651,70.3246,11800.0
2011-08-02 13:30:00,118.09,118.11,117.69,117.95,20600.0,70.3425,70.3544,70.1042,70.2591,20600.0
2011-08-02 13:40:00,117.95,118.01,117.64,117.76,12500.0,70.2591,70.2948,70.0744,70.1459,12500.0
2011-08-02 13:50:00,117.76,117.76,117.24,117.34,12800.0,70.1459,70.1459,69.8362,69.8957,12800.0
2011-08-02 14:00:00,117.31,117.6,117.27,117.56,10200.0,69.8779,70.0506,69.854,70.0268,10200.0
2011-08-02 14:10:00,117.51,118.08,117.51,118.06,11300.0,69.997,70.3365,69.997,70.3246,11300.0
2011-08-02 14:20:00,118.06,118.08,117.52,117.55,21600.0,70.3246,70.3365,70.003,70.0208,21600.0
2011-08-02 14:30:00,117.57,117.58,117.35,117.4,14400.0,70.0327,70.0387,69.9017,69.9315,14400.0
2011-08-02 14:40:00,117.4,117.54,117.22,117.52,17300.0,69.9315,70.0149,69.8243,70.003,17300.0
2011-08-02 14:50:00,117.47,117.94,117.45,117.92,12100.0,69.9732,70.2531,69.9613,70.2412,12100.0
2011-08-02 15:00:00,117.91,118.02,117.68,117.68,20000.0,70.2353,70.3008,70.0983,70.0983,20000.0
2011-08-02 15:10:00,117.7,117.8,117.4,117.52,20700.0,70.1102,70.1697,69.9315,70.003,20700.0
2011-08-02 15:20:00,117.47,117.47,117.02,117.07,25000.0,69.9732,69.9732,69.7051,69.7349,25000.0
2011-08-02 15:30:00,117.1,117.47,117.06,117.24,36700.0,69.7528,69.9732,69.729,69.8362,36700.0
2011-08-02 15:40:00,117.24,117.26,116.63,116.67,77800.0,69.8362,69.8481,69.4728,69.4966,77800.0
2011-08-02 15:50:00,116.67,116.67,116.27,116.48,181000.0,69.4966,69.4966,69.2584,69.3835,181000.0
2011-08-03 09:30:00,116.6,116.77,115.29,115.42,28400.0,69.4549,69.5562,68.6746,68.7521,28400.0
2011-08-03 09:40:00,115.41,115.69,115.09,115.31,22000.0,68.7461,68.9129,68.5555,68.6865,22000.0
2011-08-03 09:50:00,115.31,115.64,115.06,115.21,36200.0,68.6865,68.8831,68.5376,68.627,36200.0
2011-08-03 10:00:00,115.18,115.64,115.02,115.6,42700.0,68.6091,68.8831,68.5138,68.8593,42700.0
2011-08-03 10:10:00,115.55,115.6,115.03,115.07,24600.0,68.8295,68.8593,68.5197,68.5436,24600.0
2011-08-03 10:20:00,115.07,115.1,114.6,114.6,25700.0,68.5436,68.5614,68.2636,68.2636,25700.0
2011-08-03 10:30:00,114.59,114.74,113.28,113.69,23400.0,68.2577,68.347,67.4773,67.7215,23400.0
2011-08-03 10:40:00,113.68,114.53,113.58,114.52,27400.0,67.7156,68.2219,67.656,68.216,27400.0
2011-08-03 10:50:00,114.52,115.44,114.34,115.36,31700.0,68.216,68.764,68.1087,68.7163,31700.0
2011-08-03 11:00:00,115.44,115.75,114.65,114.7,45000.0,68.764,68.9486,68.2934,68.3232,45000.0
2011-08-03 11:10:00,114.69,115.24,114.6,115.2,32700.0,68.3172,68.6448,68.2636,68.621,32700.0
2011-08-03 11:20:00,115.24,115.89,115.18,115.51,31500.0,68.6448,69.032,68.6091,68.8057,31500.0
2011-08-03 11:30:00,115.58,115.58,115.24,115.35,16900.0,68.8474,68.8474,68.6448,68.7104,16900.0
2011-08-03 11:40:00,115.34,115.34,114.98,115.15,13400.0,68.7044,68.7044,68.49,68.5912,13400.0
2011-08-03 11:50:00,115.14,115.65,115.14,115.44,9000.0,68.5853,68.8891,68.5853,68.764,9000.0
2011-08-03 12:00:00,115.43,115.44,114.69,114.78,17400.0,68.758,68.764,68.3172,68.3708,17400.0
2011-08-03 12:10:00,114.68,114.98,114.32,114.38,12600.0,68.3113,68.49,68.0968,68.1326,12600.0
2011-08-03 12:20:00,114.42,114.44,114.22,114.28,11600.0,68.1564,68.1683,68.0373,68.073,11600.0
2011-08-03 12:30:00,114.33,115.52,114.26,115.16,33800.0,68.1028,68.8116,68.0611,68.5972,33800.0
2011-08-03 12:40:00,115.11,115.18,114.89,115.14,8100.0,68.5674,68.6091,68.4364,68.5853,8100.0
2011-08-03 12:50:00,115.15,115.25,115.05,115.12,10200.0,68.5912,68.6508,68.5317,68.5734,10200.0
2011-08-03 13:00:00,115.14,115.17,114.88,115.03,7900.0,68.5853,68.6031,68.4304,68.5197,7900.0
2011-08-03 13:10:00,114.97,115.52,114.87,115.16,17100.0,68.484,68.8116,68.4244,68.5972,17100.0
2011-08-03 13:20:00,115.17,115.46,115.03,115.41,12100.0,68.6031,68.7759,68.5197,68.7461,12100.0
2011-08-03 13:30:00,115.48,116.22,115.28,115.88,26300.0,68.7878,69.2286,68.6687,69.0261,26300.0
2011-08-03 13:40:00,115.91,116.87,115.71,116.36,31700.0,69.0439,69.6158,68.9248,69.312,31700.0
2011-08-03 13:50:00,116.35,116.37,116.07,116.15,10000.0,69.306,69.3179,69.1392,69.1869,10000.0
2011-08-03 14:00:00,116.19,116.49,116.02,116.02,10200.0,69.2107,69.3894,69.1095,69.1095,10200.0
2011-08-03 14:10:00,116.13,116.37,115.96,116.04,16500.0,69.175,69.3179,69.0737,69.1214,16500.0
2011-08-03 14:20:00,116.03,116.17,115.62,115.73,9000.0,69.1154,69.1988,68.8712,68.9367,9000.0
2011-08-03 14:30:00,115.73,115.79,115.51,115.53,11200.0,68.9367,68.9725,68.8057,68.8176,11200.0
2011-08-03 14:40:00,115.59,116.04,115.54,115.82,21500.0,68.8533,69.1214,68.8235,68.9903,21500.0
2011-08-03 14:50:00,115.81,116.52,115.7,116.44,38100.0,68.9844,69.4073,68.9188,69.3596,38100.0
2011-08-03 15:00:00,116.4,116.6,116.11,116.11,27100.0,69.3358,69.4549,69.1631,69.1631,27100.0
2011-08-03 15:10:00,116.08,116.58,116.03,116.51,30000.0,69.1452,69.443,69.1154,69.4013,30000.0
2011-08-03 15:20:00,116.51,117.13,116.51,116.74,22400.0,69.4013,69.7706,69.4013,69.5383,22400.0
2011-08-03 15:30:00,116.78,116.8,116.39,116.77,24300.0,69.5622,69.5741,69.3299,69.5562,24300.0
2011-08-03 15:40:00,116.81,117.29,116.76,117.26,67400.0,69.58,69.866,69.5503,69.8481,67400.0
2011-08-03 15:50:00,117.25,117.42,116.93,117.09,118600.0,69.8421,69.9434,69.6515,69.7468,118600.0
2011-08-04 09:30:00,115.7,116.77,115.6,116.2,23200.0,68.9188,69.5562,68.8593,69.2167,23200.0
2011-08-04 09:40:00,116.23,116.5,115.36,115.58,34900.0,69.2345,69.3954,68.7163,68.8474,34900.0
2011-08-04 09:50:00,115.58,116.07,115.58,115.82,54500.0,68.8474,69.1392,68.8474,68.9903,54500.0
2011-08-04 10:00:00,115.95,116.05,115.46,115.46,24600.0,69.0678,69.1273,68.7759,68.7759,24600.0
2011-08-04 10:10:00,115.53,115.65,115.29,115.44,20200.0,68.8176,68.8891,68.6746,68.764,20200.0
2011-08-04 10:20:00,115.42,115.96,115.29,115.77,17200.0,68.7521,69.0737,68.6746,68.9605,17200.0
2011-08-04 10:30:00,115.67,115.89,115.54,115.66,15900.0,68.901,69.032,68.8235,68.895,15900.0
2011-08-04 10:40:00,115.64,116.1,115.5,116.1,28900.0,68.8831,69.1571,68.7997,69.1571,28900.0
2011-08-04 10:50:00,116.13,116.13,115.65,115.85,10500.0,69.175,69.175,68.8891,69.0082,10500.0
2011-08-04 11:00:00,115.88,115.95,115.25,115.25,23200.0,69.0261,69.0678,68.6508,68.6508,23200.0
2011-08-04 11:10:00,115.25,115.28,114.79,115.05,17000.0,68.6508,68.6687,68.3768,68.5317,17000.0
2011-08-04 11:20:00,115.05,115.05,114.25,114.45,16400.0,68.5317,68.5317,68.0551,68.1743,16400.0
2011-08-04 11:30:00,114.47,114.85,114.31,114.31,15600.0,68.1862,68.4125,68.0909,68.0909,15600.0
2011-08-04 11:40:00,114.3,114.33,113.36,113.82,32000.0,68.0849,68.1028,67.525,67.799,32000.0
2011-08-04 11:50:00,113.82,114.32,113.81,114.22,16100.0,67.799,68.0968,67.793,68.0373,16100.0
2011-08-04 12:00:00,114.3,114.56,114.01,114.21,16900.0,68.0849,68.2398,67.9122,68.0313,16900.0
2011-08-04 12:10:00,114.2,114.47,114.13,114.24,17200.0,68.0253,68.1862,67.9836,68.0492,17200.0
2011-08-04 12:20:00,114.26,114.36,113.85,114.32,14000.0,68.0611,68.1206,67.8169,68.0968,14000.0
2011-08-04 12:30:00,114.35,114.71,114.28,114.48,12800.0,68.1147,68.3291,68.073,68.1921,12800.0
2011-08-04 12:40:00,114.47,114.61,114.31,114.43,13000.0,68.1862,68.2696,68.0909,68.1623,13000.0
2011-08-04 12:50:00,114.41,114.58,114.33,114.47,17400.0,68.1504,68.2517,68.1028,68.1862,17400.0
2011-08-04 13:00:00,114.47,114.52,114.35,114.48,13900.0,68.1862,68.216,68.1147,68.1921,13900.0
2011-08-04 13:10:00,114.5,114.5,114.2,114.22,13700.0,68.204,68.204,68.0253,68.0373,13700.0
2011-08-04 13:20:00,114.24,114.54,114.24,114.49,14900.0,68.0492,68.2279,68.0492,68.1981,14900.0
2011-08-04 13:30:00,114.46,114.46,114.22,114.25,9500.0,68.1802,68.1802,68.0373,68.0551,9500.0
2011-08-04 13:40:00,114.25,114.34,113.69,113.73,33500.0,68.0551,68.1087,67.7215,67.7454,33500.0
2011-08-04 13:50:00,113.7,113.75,113.31,113.47,18100.0,67.7275,67.7573,67.4952,67.5905,18100.0
2011-08-04 14:00:00,113.4,113.44,112.76,112.95,22400.0,67.5488,67.5726,67.1676,67.2808,22400.0
2011-08-04 14:10:00,113.02,113.17,112.79,112.85,21600.0,67.3225,67.4118,67.1854,67.2212,21600.0
2011-08-04 14:20:00,112.85,112.87,112.26,112.56,22800.0,67.2212,67.2331,66.8697,67.0484,22800.0
2011-08-04 14:30:00,112.51,113.71,112.47,113.56,33700.0,67.0187,67.7335,66.9948,67.6441,33700.0
2011-08-04 14:40:00,113.58,113.95,113.44,113.57,20500.0,67.656,67.8764,67.5726,67.6501,20500.0
2011-08-04 14:50:00,113.54,113.72,113.43,113.48,21100.0,67.6322,67.7394,67.5667,67.5965,21100.0
2011-08-04 15:00:00,113.45,113.92,113.45,113.77,25200.0,67.5786,67.8586,67.5786,67.7692,25200.0
2011-08-04 15:10:00,113.77,113.85,112.99,113.19,24000.0,67.7692,67.8169,67.3046,67.4237,24000.0
2011-08-04 15:20:00,113.14,113.25,112.69,112.74,29000.0,67.3939,67.4595,67.1259,67.1557,29000.0
2011-08-04 15:30:00,112.77,113.05,112.2,113.03,50600.0,67.1735,67.3403,66.834,67.3284,50600.0
2011-08-04 15:40:00,113.02,113.04,111.88,112.18,87900.0,67.3225,67.3344,66.6434,66.8221,87900.0
2011-08-04 15:50:00,112.21,112.68,110.81,110.82,276500.0,66.84,67.1199,66.006,66.012,276500.0
2011-08-05 09:30:00,112.72,112.72,109.44,111.15,85500.0,67.1438,67.1438,65.19,66.2086,85500.0
2011-08-05 09:40:00,111.14,111.71,110.9,111.16,75500.0,66.2026,66.5421,66.0596,66.2145,75500.0
2011-08-05 09:50:00,111.15,111.2,109.05,109.05,54400.0,66.2086,66.2383,64.9576,64.9576,54400.0
2011-08-05 10:00:00,109.05,110.18,108.89,110.18,42700.0,64.9576,65.6308,64.8623,65.6308,42700.0
2011-08-05 10:10:00,110.06,110.58,109.57,110.49,30300.0,65.5593,65.869,65.2674,65.8154,30300.0
2011-08-05 10:20:00,110.49,110.99,110.34,110.59,30000.0,65.8154,66.1132,65.7261,65.875,30000.0
2011-08-05 10:30:00,110.56,110.77,110.18,110.59,26000.0,65.8571,65.9822,65.6308,65.875,26000.0
2011-08-05 10:40:00,110.5,110.79,110.31,110.76,35600.0,65.8214,65.9941,65.7082,65.9762,35600.0
2011-08-05 10:50:00,110.75,111.0,110.52,110.86,19700.0,65.9703,66.1192,65.8333,66.0358,19700.0
2011-08-05 11:00:00,110.85,110.85,110.25,110.51,37600.0,66.0299,66.0299,65.6724,65.8273,37600.0
2011-08-05 11:10:00,110.5,110.57,110.02,110.42,36500.0,65.8214,65.8631,65.5354,65.7737,36500.0
2011-08-05 11:20:00,110.41,111.67,110.19,111.03,60600.0,65.7678,66.5183,65.6367,66.1371,60600.0
2011-08-05 11:30:00,111.09,111.24,110.12,110.31,36100.0,66.1728,66.2622,65.595,65.7082,36100.0
2011-08-05 11:40:00,110.24,110.61,109.9,109.9,32500.0,65.6665,65.8869,65.464,65.464,32500.0
2011-08-05 11:50:00,109.95,109.95,108.48,108.73,33100.0,65.4937,65.4937,64.6181,64.767,33100.0
2011-08-05 12:00:00,108.84,109.38,108.73,109.38,24300.0,64.8326,65.1542,64.767,65.1542,24300.0
2011-08-05 12:10:00,109.38,110.63,109.2,109.61,33800.0,65.1542,65.8988,65.047,65.2912,33800.0
2011-08-05 12:20:00,109.48,109.88,108.75,109.26,25300.0,65.2138,65.4521,64.7789,65.0827,25300.0
2011-08-05 12:30:00,109.2,110.97,109.17,110.56,25500.0,65.047,66.1013,65.0291,65.8571,25500.0
2011-08-05 12:40:00,110.4,111.95,110.12,111.8,37700.0,65.7618,66.6851,65.595,66.5957,37700.0
2011-08-05 12:50:00,111.73,112.55,111.65,112.08,39700.0,66.554,67.0425,66.5064,66.7625,39700.0
2011-08-05 13:00:00,112.08,112.3,110.78,111.67,23800.0,66.7625,66.8936,65.9882,66.5183,23800.0
2011-08-05 13:10:00,111.66,112.0,111.6,112.0,11400.0,66.5123,66.7149,66.4766,66.7149,11400.0
2011-08-05 13:20:00,112.0,112.05,111.64,111.64,29000.0,66.7149,66.7447,66.5004,66.5004,29000.0
2011-08-05 13:30:00,111.64,111.83,111.49,111.69,20100.0,66.5004,66.6136,66.4111,66.5302,20100.0
2011-08-05 13:40:00,111.71,112.05,111.4,111.97,25900.0,66.5421,66.7447,66.3575,66.697,25900.0
2011-08-05 13:50:00,112.01,112.45,111.77,112.08,37200.0,66.7208,66.9829,66.5779,66.7625,37200.0
2011-08-05 14:00:00,112.11,112.25,111.86,111.93,29300.0,66.7804,66.8638,66.6315,66.6732,29300.0
2011-08-05 14:10:00,111.83,112.53,111.59,112.41,20200.0,66.6136,67.0306,66.4706,66.9591,20200.0
2011-08-05 14:20:00,112.54,112.69,111.97,112.1,17100.0,67.0365,67.1259,66.697,66.7744,17100.0
2011-08-05 14:30:00,112.07,112.4,111.97,112.39,19400.0,66.7566,66.9531,66.697,66.9472,19400.0
2011-08-05 14:40:00,112.35,112.4,111.92,111.92,29400.0,66.9234,66.9531,66.6672,66.6672,29400.0
2011-08-05 14:50:00,111.88,111.88,111.3,111.66,29300.0,66.6434,66.6434,66.2979,66.5123,29300.0
2011-08-05 15:00:00,111.69,111.82,110.7,110.94,63200.0,66.5302,66.6076,65.9405,66.0835,63200.0
2011-08-05 15:10:00,111.0,111.47,110.86,111.21,51800.0,66.1192,66.3992,66.0358,66.2443,51800.0
2011-08-05 15:20:00,111.14,111.72,110.75,110.75,34700.0,66.2026,66.5481,65.9703,65.9703,34700.0
2011-08-05 15:30:00,110.7,111.3,110.64,111.25,43000.0,65.9405,66.2979,65.9048,66.2681,43000.0
2011-08-05 15:40:00,111.25,111.35,110.05,110.15,78400.0,66.2681,66.3277,65.5533,65.6129,78400.0
2011-08-05 15:50:00,110.14,110.56,110.02,110.34,147600.0,65.6069,65.8571,65.5354,65.7261,147600.0
2011-08-08 09:30:00,108.2,108.48,105.34,107.83,75200.0,64.4513,64.6181,62.7477,64.2309,75200.0
2011-08-08 09:40:00,107.74,108.76,107.71,108.23,45000.0,64.1773,64.7849,64.1595,64.4692,45000.0
2011-08-08 09:50:00,108.16,108.35,107.31,107.92,33300.0,64.4275,64.5407,63.9212,64.2845,33300.0
2011-08-08 10:00:00,107.9,108.15,107.52,107.64,55100.0,64.2726,64.4215,64.0463,64.1178,55100.0
2011-08-08 10:10:00,107.62,107.62,106.99,107.26,36900.0,64.1058,64.1058,63.7306,63.8914,36900.0
2011-08-08 10:20:00,107.33,107.33,106.57,106.67,31700.0,63.9331,63.9331,63.4804,63.54,31700.0
2011-08-08 10:30:00,106.73,107.04,105.97,106.48,22600.0,63.5757,63.7604,63.123,63.4268,22600.0
2011-08-08 10:40:00,106.52,107.32,106.3,107.2,22800.0,63.4506,63.9271,63.3196,63.8557,22800.0
2011-08-08 10:50:00,107.22,107.33,106.63,106.76,19700.0,63.8676,63.9331,63.5161,63.5936,19700.0
2011-08-08 11:00:00,106.7,107.86,106.55,107.86,25300.0,63.5578,64.2488,63.4685,64.2488,25300.0
2011-08-08 11:10:00,107.9,108.14,107.25,107.5,23100.0,64.2726,64.4156,63.8854,64.0344,23100.0
2011-08-08 11:20:00,107.52,107.58,106.92,107.52,19300.0,64.0463,64.082,63.6889,64.0463,19300.0
2011-08-08 11:30:00,107.43,107.58,107.13,107.5,20100.0,63.9927,64.082,63.814,64.0344,20100.0
2011-08-08 11:40:00,107.54,108.0,107.4,107.92,20400.0,64.0582,64.3322,63.9748,64.2845,20400.0
2011-08-08 11:50:00,108.01,108.14,107.81,107.84,13800.0,64.3382,64.4156,64.219,64.2369,13800.0
2011-08-08 12:00:00,107.83,107.83,107.08,107.29,21100.0,64.2309,64.2309,63.7842,63.9093,21100.0
2011-08-08 12:10:00,107.29,107.53,107.0,107.02,23600.0,63.9093,64.0522,63.7365,63.7484,23600.0
2011-08-08 12:20:00,107.02,107.16,106.58,106.64,31200.0,63.7484,63.8318,63.4863,63.5221,31200.0
2011-08-08 12:30:00,106.7,106.89,106.5,106.58,21800.0,63.5578,63.671,63.4387,63.4863,21800.0
2011-08-08 12:40:00,106.54,106.84,106.39,106.68,33800.0,63.4625,63.6412,63.3732,63.5459,33800.0
2011-08-08 12:50:00,106.65,106.73,106.19,106.25,61300.0,63.528,63.5757,63.254,63.2898,61300.0
2011-08-08 13:00:00,106.29,106.43,105.71,105.84,30800.0,63.3136,63.397,62.9681,63.0456,30800.0
2011-08-08 13:10:00,105.81,105.88,105.42,105.86,25900.0,63.0277,63.0694,62.7954,63.0575,25900.0
2011-08-08 13:20:00,105.8,106.24,105.69,106.09,18700.0,63.0217,63.2838,62.9562,63.1945,18700.0
2011-08-08 13:30:00,106.08,106.15,105.35,105.44,22900.0,63.1885,63.2302,62.7537,62.8073,22900.0
2011-08-08 13:40:00,105.35,105.58,105.09,105.31,25300.0,62.7537,62.8907,62.5988,62.7298,25300.0
2011-08-08 13:50:00,105.38,105.84,104.76,104.76,23300.0,62.7715,63.0456,62.4022,62.4022,23300.0
2011-08-08 14:00:00,104.88,105.52,104.79,105.09,36700.0,62.4737,62.8549,62.4201,62.5988,36700.0
2011-08-08 14:10:00,105.07,105.38,104.15,104.47,38000.0,62.5869,62.7715,62.0389,62.2295,38000.0
2011-08-08 14:20:00,104.47,104.57,103.21,104.43,47300.0,62.2295,62.2891,61.4789,62.2057,47300.0
2011-08-08 14:30:00,104.55,105.63,103.8,105.0,31500.0,62.2771,62.9205,61.8304,62.5452,31500.0
2011-08-08 14:40:00,104.98,105.04,104.04,104.43,28600.0,62.5333,62.569,61.9733,62.2057,28600.0
2011-08-08 14:50:00,104.52,104.91,104.39,104.63,25000.0,62.2593,62.4916,62.1818,62.3248,25000.0
2011-08-08 15:00:00,104.62,104.99,104.41,104.97,21900.0,62.3188,62.5392,62.1937,62.5273,21900.0
2011-08-08 15:10:00,105.1,105.99,104.81,105.59,50900.0,62.6048,63.1349,62.432,62.8966,50900.0
2011-08-08 15:20:00,105.53,105.57,104.86,104.96,43700.0,62.8609,62.8847,62.4618,62.5214,43700.0
2011-08-08 15:30:00,104.96,105.2,103.94,104.2,69300.0,62.5214,62.6643,61.9138,62.0687,69300.0
2011-08-08 15:40:00,104.21,104.34,102.61,102.64,118900.0,62.0746,62.152,61.1215,61.1394,118900.0
2011-08-08 15:50:00,102.64,103.54,102.01,102.08,373700.0,61.1394,61.6755,60.7641,60.8058,373700.0
2011-08-09 09:30:00,102.34,103.48,101.77,103.33,131500.0,60.9607,61.6398,60.6212,61.5504,131500.0
2011-08-09 09:40:00,103.34,104.09,102.94,103.96,92300.0,61.5564,62.0031,61.3181,61.9257,92300.0
2011-08-09 09:50:00,103.88,105.66,103.87,105.29,131600.0,61.878,62.9383,61.8721,62.7179,131600.0
2011-08-09 10:00:00,105.29,106.27,105.26,105.94,101400.0,62.7179,63.3017,62.7001,63.1051,101400.0
2011-08-09 10:10:00,105.78,106.42,105.61,106.37,37700.0,63.0098,63.391,62.9085,63.3613,37700.0
2011-08-09 10:20:00,106.32,106.34,105.75,106.0,40000.0,63.3315,63.3434,62.9919,63.1409,40000.0
2011-08-09 10:30:00,106.1,107.02,105.96,106.74,41900.0,63.2004,63.7484,63.117,63.5817,41900.0
2011-08-09 10:40:00,106.79,107.0,106.47,106.89,47900.0,63.6114,63.7365,63.4208,63.671,47900.0
2011-08-09 10:50:00,106.94,107.11,106.54,106.94,33500.0,63.7008,63.8021,63.4625,63.7008,33500.0
2011-08-09 11:00:00,106.93,106.96,106.21,106.54,36500.0,63.6948,63.7127,63.2659,63.4625,36500.0
2011-08-09 11:10:00,106.55,107.15,106.17,107.09,63700.0,63.4685,63.8259,63.2421,63.7901,63700.0
2011-08-09 11:20:00,107.09,107.87,107.05,107.87,31400.0,63.7901,64.2548,63.7663,64.2548,31400.0
2011-08-09 11:30:00,107.88,107.94,107.12,107.18,20100.0,64.2607,64.2965,63.808,63.8437,20100.0
2011-08-09 11:40:00,107.19,107.62,107.15,107.48,13800.0,63.8497,64.1058,63.8259,64.0224,13800.0
2011-08-09 11:50:00,107.44,108.0,107.44,107.78,39600.0,63.9986,64.3322,63.9986,64.2011,39600.0
2011-08-09 12:00:00,107.87,108.38,107.84,108.32,34500.0,64.2548,64.5585,64.2369,64.5228,34500.0
2011-08-09 12:10:00,108.39,108.41,108.07,108.2,8700.0,64.5645,64.5764,64.3739,64.4513,8700.0
2011-08-09 12:20:00,108.25,108.54,108.11,108.16,13600.0,64.4811,64.6539,64.3977,64.4275,13600.0
2011-08-09 12:30:00,108.14,108.22,108.01,108.15,10700.0,64.4156,64.4632,64.3382,64.4215,10700.0
2011-08-09 12:40:00,108.09,108.13,107.45,107.45,11300.0,64.3858,64.4096,64.0046,64.0046,11300.0
2011-08-09 12:50:00,107.4,107.78,107.37,107.45,19500.0,63.9748,64.2011,63.9569,64.0046,19500.0
2011-08-09 13:00:00,107.36,107.76,107.18,107.75,23300.0,63.951,64.1892,63.8437,64.1833,23300.0
2011-08-09 13:10:00,107.73,108.07,107.61,107.93,17700.0,64.1714,64.3739,64.0999,64.2905,17700.0
2011-08-09 13:20:00,107.92,107.99,107.83,107.96,24900.0,64.2845,64.3262,64.2309,64.3084,24900.0
2011-08-09 13:30:00,107.96,108.07,107.79,107.88,33300.0,64.3084,64.3739,64.2071,64.2607,33300.0
2011-08-09 13:40:00,107.87,108.0,107.73,107.99,54100.0,64.2548,64.3322,64.1714,64.3262,54100.0
2011-08-09 13:50:00,107.97,108.07,107.36,107.8,34700.0,64.3143,64.3739,63.951,64.2131,34700.0
2011-08-09 14:00:00,107.78,107.85,107.0,107.15,29100.0,64.2011,64.2428,63.7365,63.8259,29100.0
2011-08-09 14:10:00,107.18,108.5,106.84,107.94,37700.0,63.8437,64.63,63.6412,64.2965,37700.0
2011-08-09 14:20:00,107.92,107.92,105.6,107.24,74900.0,64.2845,64.2845,62.9026,63.8795,74900.0
2011-08-09 14:30:00,107.23,107.37,106.31,106.47,48100.0,63.8735,63.9569,63.3255,63.4208,48100.0
2011-08-09 14:40:00,106.2,106.28,103.86,105.29,68500.0,63.26,63.3076,61.8661,62.7179,68500.0
2011-08-09 14:50:00,105.36,106.52,104.86,104.92,70900.0,62.7596,63.4506,62.4618,62.4975,70900.0
2011-08-09 15:00:00,104.85,106.19,104.31,105.92,47100.0,62.4558,63.254,62.1342,63.0932,47100.0
2011-08-09 15:10:00,105.87,108.43,105.85,108.31,39400.0,63.0634,64.5883,63.0515,64.5169,39400.0
2011-08-09 15:20:00,108.23,108.6,107.94,108.46,68200.0,64.4692,64.6896,64.2965,64.6062,68200.0
2011-08-09 15:30:00,108.48,108.9,108.03,108.85,50400.0,64.6181,64.8683,64.3501,64.8385,50400.0
2011-08-09 15:40:00,108.87,111.17,108.85,110.96,137100.0,64.8504,66.2205,64.8385,66.0954,137100.0
2011-08-09 15:50:00,110.91,113.02,110.8,112.94,479200.0,66.0656,67.3225,66.0001,67.2748,479200.0
2011-08-10 09:30:00,110.02,110.95,109.23,110.86,70600.0,65.5354,66.0894,65.0649,66.0358,70600.0
2011-08-10 09:40:00,111.01,111.88,110.49,111.49,54300.0,66.1252,66.6434,65.8154,66.4111,54300.0
2011-08-10 09:50:00,111.54,112.1,110.93,111.71,49800.0,66.4409,66.7744,66.0775,66.5421,49800.0
2011-08-10 10:00:00,111.71,112.14,110.92,111.48,28300.0,66.5421,66.7983,66.0715,66.4051,28300.0
2011-08-10 10:10:00,111.52,111.52,110.28,110.51,36000.0,66.4289,66.4289,65.6903,65.8273,36000.0
2011-08-10 10:20:00,110.54,110.87,109.44,110.62,27700.0,65.8452,66.0418,65.19,65.8928,27700.0
2011-08-10 10:30:00,110.73,111.74,110.41,111.06,59800.0,65.9584,66.56,65.7678,66.1549,59800.0
2011-08-10 10:40:00,111.24,111.8,110.61,110.89,22800.0,66.2622,66.5957,65.8869,66.0537,22800.0
2011-08-10 10:50:00,110.98,111.84,110.05,111.71,27300.0,66.1073,66.6196,65.5533,66.5421,27300.0
2011-08-10 11:00:00,111.46,111.46,110.15,110.83,31500.0,66.3932,66.3932,65.6129,66.0179,31500.0
2011-08-10 11:10:00,110.73,111.3,110.6,111.01,19100.0,65.9584,66.2979,65.8809,66.1252,19100.0
2011-08-10 11:20:00,110.8,110.88,109.7,109.7,15300.0,66.0001,66.0477,65.3448,65.3448,15300.0
2011-08-10 11:30:00,109.8,110.59,109.5,109.98,20800.0,65.4044,65.875,65.2257,65.5116,20800.0
2011-08-10 11:40:00,109.83,111.1,109.83,110.34,16700.0,65.4223,66.1788,65.4223,65.7261,16700.0
2011-08-10 11:50:00,110.27,111.94,110.27,111.83,21600.0,65.6844,66.6791,65.6844,66.6136,21600.0
2011-08-10 12:00:00,111.78,112.39,111.02,112.26,27100.0,66.5838,66.9472,66.1311,66.8697,27100.0
2011-08-10 12:10:00,112.21,112.75,111.78,112.75,17400.0,66.84,67.1616,66.5838,67.1616,17400.0
2011-08-10 12:20:00,112.78,112.84,111.57,111.6,19100.0,67.1795,67.2152,66.4587,66.4766,19100.0
2011-08-10 12:30:00,111.62,112.13,111.16,111.53,21800.0,66.4885,66.7923,66.2145,66.4349,21800.0
2011-08-10 12:40:00,111.47,111.69,111.25,111.25,23700.0,66.3992,66.5302,66.2681,66.2681,23700.0
2011-08-10 12:50:00,111.26,112.16,111.16,112.06,8000.0,66.2741,66.8102,66.2145,66.7506,8000.0
2011-08-10 13:00:00,111.99,112.03,111.0,111.46,36900.0,66.7089,66.7327,66.1192,66.3932,36900.0
2011-08-10 13:10:00,111.53,111.9,111.18,111.48,33300.0,66.4349,66.6553,66.2264,66.4051,33300.0
2011-08-10 13:20:00,111.4,111.9,111.08,111.71,15900.0,66.3575,66.6553,66.1669,66.5421,15900.0
2011-08-10 13:30:00,111.69,112.09,111.4,111.75,14300.0,66.5302,66.7685,66.3575,66.566,14300.0
2011-08-10 13:40:00,111.78,112.88,111.63,112.62,39000.0,66.5838,67.2391,66.4945,67.0842,39000.0
2011-08-10 13:50:00,112.64,113.9,112.48,113.74,41100.0,67.0961,67.8466,67.0008,67.7513,41100.0
2011-08-10 14:00:00,113.67,114.41,112.84,114.36,45300.0,67.7096,68.1504,67.2152,68.1206,45300.0
2011-08-10 14:10:00,114.45,114.92,113.54,114.03,45900.0,68.1743,68.4542,67.6322,67.9241,45900.0
2011-08-10 14:20:00,114.04,115.2,114.0,114.43,43700.0,67.93,68.621,67.9062,68.1623,43700.0
2011-08-10 14:30:00,114.47,114.74,113.78,113.95,35500.0,68.1862,68.347,67.7752,67.8764,35500.0
2011-08-10 14:40:00,114.01,115.04,113.91,114.58,56100.0,67.9122,68.5257,67.8526,68.2517,56100.0
2011-08-10 14:50:00,114.55,114.65,113.44,113.44,31700.0,68.2338,68.2934,67.5726,67.5726,31700.0
2011-08-10 15:00:00,113.38,113.87,112.78,112.78,48200.0,67.5369,67.8288,67.1795,67.1795,48200.0
2011-08-10 15:10:00,112.81,113.12,112.34,112.74,46400.0,67.1974,67.382,66.9174,67.1557,46400.0
2011-08-10 15:20:00,112.73,113.56,112.1,112.1,59100.0,67.1497,67.6441,66.7744,66.7744,59100.0
2011-08-10 15:30:00,112.12,112.12,110.15,111.47,85200.0,66.7864,66.7864,65.6129,66.3992,85200.0
2011-08-10 15:40:00,111.47,112.2,110.04,110.94,86600.0,66.3992,66.834,65.5474,66.0835,86600.0
2011-08-10 15:50:00,111.01,111.07,109.09,109.62,274100.0,66.1252,66.1609,64.9815,65.2972,274100.0
2011-08-11 09:30:00,110.15,112.32,110.01,111.34,44700.0,65.6129,66.9055,65.5295,66.3217,44700.0
2011-08-11 09:40:00,111.5,111.84,110.52,111.12,28400.0,66.417,66.6196,65.8333,66.1907,28400.0
2011-08-11 09:50:00,111.17,112.08,110.5,111.63,27000.0,66.2205,66.7625,65.8214,66.4945,27000.0
2011-08-11 10:00:00,111.61,112.92,111.5,112.91,28200.0,66.4826,67.2629,66.417,67.2569,28200.0
2011-08-11 10:10:00,112.91,113.9,112.24,113.44,29700.0,67.2569,67.8466,66.8578,67.5726,29700.0
2011-08-11 10:20:00,113.48,114.18,113.17,113.35,29600.0,67.5965,68.0134,67.4118,67.519,29600.0
2011-08-11 10:30:00,113.47,114.6,113.46,114.6,31200.0,67.5905,68.2636,67.5845,68.2636,31200.0
2011-08-11 10:40:00,114.5,115.04,114.27,115.04,28900.0,68.204,68.5257,68.067,68.5257,28900.0
2011-08-11 10:50:00,114.91,115.0,114.59,114.69,25700.0,68.4483,68.5019,68.2577,68.3172,25700.0
2011-08-11 11:00:00,114.68,115.72,114.68,115.55,20100.0,68.3113,68.9308,68.3113,68.8295,20100.0
2011-08-11 11:10:00,115.42,115.56,114.59,114.88,19000.0,68.7521,68.8354,68.2577,68.4304,19000.0
2011-08-11 11:20:00,114.97,115.09,113.99,114.53,19400.0,68.484,68.5555,67.9003,68.2219,19400.0
2011-08-11 11:30:00,114.6,114.82,113.78,113.96,12900.0,68.2636,68.3947,67.7752,67.8824,12900.0
2011-08-11 11:40:00,114.01,114.45,113.82,114.36,15400.0,67.9122,68.1743,67.799,68.1206,15400.0
2011-08-11 11:50:00,114.36,114.9,114.29,114.49,26300.0,68.1206,68.4423,68.079,68.1981,26300.0
2011-08-11 12:00:00,114.48,114.77,114.19,114.3,34800.0,68.1921,68.3649,68.0194,68.0849,34800.0
2011-08-11 12:10:00,114.39,114.39,113.8,113.96,13800.0,68.1385,68.1385,67.7871,67.8824,13800.0
2011-08-11 12:20:00,113.94,114.09,113.5,113.72,12900.0,67.8705,67.9598,67.6084,67.7394,12900.0
2011-08-11 12:30:00,113.72,114.43,113.71,114.24,13600.0,67.7394,68.1623,67.7335,68.0492,13600.0
2011-08-11 12:40:00,114.34,115.43,114.3,114.82,19400.0,68.1087,68.758,68.0849,68.3947,19400.0
2011-08-11 12:50:00,114.92,115.98,114.92,115.61,23400.0,68.4542,69.0856,68.4542,68.8652,23400.0
2011-08-11 13:00:00,115.53,115.56,114.83,115.31,25100.0,68.8176,68.8354,68.4006,68.6865,25100.0
2011-08-11 13:10:00,115.36,115.89,115.27,115.35,15200.0,68.7163,69.032,68.6627,68.7104,15200.0
2011-08-11 13:20:00,115.36,116.0,115.25,115.75,25200.0,68.7163,69.0975,68.6508,68.9486,25200.0
2011-08-11 13:30:00,115.75,116.29,115.58,115.59,21200.0,68.9486,69.2703,68.8474,68.8533,21200.0
2011-08-11 13:40:00,115.6,115.69,114.87,115.45,16900.0,68.8593,68.9129,68.4244,68.7699,16900.0
2011-08-11 13:50:00,115.53,116.37,115.31,116.36,24400.0,68.8176,69.3179,68.6865,69.312,24400.0
2011-08-11 14:00:00,116.24,116.5,116.13,116.19,16600.0,69.2405,69.3954,69.175,69.2107,16600.0
2011-08-11 14:10:00,116.18,116.87,116.15,116.58,23500.0,69.2048,69.6158,69.1869,69.443,23500.0
2011-08-11 14:20:00,116.62,117.15,116.6,116.99,16700.0,69.4669,69.7826,69.4549,69.6873,16700.0
2011-08-11 14:30:00,117.03,117.04,116.51,116.76,17500.0,69.7111,69.717,69.4013,69.5503,17500.0
2011-08-11 14:40:00,116.74,117.01,116.57,116.87,33000.0,69.5383,69.6992,69.4371,69.6158,33000.0
2011-08-11 14:50:00,116.94,117.6,116.86,117.45,39700.0,69.6575,70.0506,69.6098,69.9613,39700.0
2011-08-11 15:00:00,117.48,118.04,117.35,117.75,40100.0,69.9791,70.3127,69.9017,70.14,40100.0
2011-08-11 15:10:00,117.77,118.69,117.71,118.61,44100.0,70.1519,70.6999,70.1161,70.6522,44100.0
2011-08-11 15:20:00,118.59,119.44,118.46,118.68,58700.0,70.6403,71.1466,70.5629,70.6939,58700.0
2011-08-11 15:30:00,118.81,119.42,118.37,119.19,78000.0,70.7714,71.1347,70.5093,70.9977,78000.0
2011-08-11 15:40:00,119.22,119.6,118.26,118.37,136200.0,71.0156,71.242,70.4438,70.5093,136200.0
2011-08-11 15:50:00,118.31,118.37,116.89,117.32,341500.0,70.4735,70.5093,69.6277,69.8838,341500.0
2011-08-12 09:30:00,118.25,120.31,118.23,119.64,49400.0,70.4378,71.6649,70.4259,71.2658,49400.0
2011-08-12 09:40:00,119.2,120.39,119.04,120.39,31600.0,71.0037,71.7125,70.9084,71.7125,31600.0
2011-08-12 09:50:00,120.38,120.5,118.25,119.12,42500.0,71.7066,71.7781,70.4378,70.956,42500.0
2011-08-12 10:00:00,118.93,119.17,117.36,117.74,57800.0,70.8429,70.9858,69.9077,70.134,57800.0
2011-08-12 10:10:00,117.72,118.99,117.62,118.58,27300.0,70.1221,70.8786,70.0625,70.6344,27300.0
2011-08-12 10:20:00,118.48,118.64,118.04,118.27,16200.0,70.5748,70.6701,70.3127,70.4497,16200.0
2011-08-12 10:30:00,118.26,118.47,117.81,118.4,15200.0,70.4438,70.5688,70.1757,70.5271,15200.0
2011-08-12 10:40:00,118.41,118.42,117.58,117.81,23300.0,70.5331,70.5391,70.0387,70.1757,23300.0
2011-08-12 10:50:00,117.87,118.96,117.67,118.91,38900.0,70.2114,70.8607,70.0923,70.8309,38900.0
2011-08-12 11:00:00,118.78,119.09,118.13,118.93,21800.0,70.7535,70.9382,70.3663,70.8429,21800.0
2011-08-12 11:10:00,118.99,119.26,118.81,118.96,18500.0,70.8786,71.0394,70.7714,70.8607,18500.0
2011-08-12 11:20:00,118.89,118.89,118.13,118.43,19800.0,70.819,70.819,70.3663,70.545,19800.0
2011-08-12 11:30:00,118.43,118.75,118.24,118.75,19000.0,70.545,70.7356,70.4318,70.7356,19000.0
2011-08-12 11:40:00,118.74,119.09,118.54,118.87,33100.0,70.7297,70.9382,70.6105,70.8071,33100.0
2011-08-12 11:50:00,118.86,119.32,118.79,119.2,21200.0,70.8012,71.0752,70.7595,71.0037,21200.0
2011-08-12 12:00:00,119.34,119.49,118.74,118.75,15300.0,71.0871,71.1764,70.7297,70.7356,15300.0
2011-08-12 12:10:00,118.75,118.82,118.4,118.48,45100.0,70.7356,70.7773,70.5271,70.5748,45100.0
2011-08-12 12:20:00,118.57,118.57,117.91,118.2,11000.0,70.6284,70.6284,70.2353,70.408,11000.0
2011-08-12 12:30:00,118.19,118.29,117.79,117.89,11700.0,70.4021,70.4616,70.1638,70.2234,11700.0
2011-08-12 12:40:00,117.83,118.02,117.52,117.52,10400.0,70.1876,70.3008,70.003,70.003,10400.0
2011-08-12 12:50:00,117.51,118.22,117.51,118.21,8600.0,69.997,70.4199,69.997,70.414,8600.0
2011-08-12 13:00:00,118.2,118.71,118.2,118.33,14900.0,70.408,70.7118,70.408,70.4855,14900.0
2011-08-12 13:10:00,118.21,118.35,117.73,117.9,9400.0,70.414,70.4974,70.1281,70.2293,9400.0
2011-08-12 13:20:00,117.86,118.0,117.49,117.8,11700.0,70.2055,70.2889,69.9851,70.1697,11700.0
2011-08-12 13:30:00,117.78,118.03,117.54,117.83,9800.0,70.1578,70.3068,70.0149,70.1876,9800.0
2011-08-12 13:40:00,117.84,118.13,117.77,117.86,6500.0,70.1936,70.3663,70.1519,70.2055,6500.0
2011-08-12 13:50:00,117.78,117.85,117.63,117.78,21100.0,70.1578,70.1995,70.0685,70.1578,21100.0
2011-08-12 14:00:00,117.83,118.41,117.81,118.36,17200.0,70.1876,70.5331,70.1757,70.5033,17200.0
2011-08-12 14:10:00,118.42,118.46,117.38,117.64,16500.0,70.5391,70.5629,69.9196,70.0744,16500.0
2011-08-12 14:20:00,117.61,117.61,116.87,116.87,21200.0,70.0566,70.0566,69.6158,69.6158,21200.0
2011-08-12 14:30:00,116.87,117.16,116.72,116.76,16500.0,69.6158,69.7885,69.5264,69.5503,16500.0
2011-08-12 14:40:00,116.73,117.48,116.73,117.17,13100.0,69.5324,69.9791,69.5324,69.7945,13100.0
2011-08-12 14:50:00,117.05,117.34,116.83,117.14,12600.0,69.723,69.8957,69.5919,69.7766,12600.0
2011-08-12 15:00:00,117.13,117.62,117.08,117.08,20100.0,69.7706,70.0625,69.7409,69.7409,20100.0
2011-08-12 15:10:00,117.06,117.22,116.82,117.12,15600.0,69.729,69.8243,69.586,69.7647,15600.0
2011-08-12 15:20:00,117.11,117.48,117.0,117.0,26500.0,69.7587,69.9791,69.6932,69.6932,26500.0
2011-08-12 15:30:00,117.08,117.08,116.39,116.93,40500.0,69.7409,69.7409,69.3299,69.6515,40500.0
2011-08-12 15:40:00,116.92,117.31,116.81,117.05,42600.0,69.6456,69.8779,69.58,69.723,42600.0
2011-08-12 15:50:00,117.05,117.21,116.83,116.97,107000.0,69.723,69.8183,69.5919,69.6753,107000.0
2011-08-15 09:30:00,117.91,118.56,117.53,118.06,16600.0,70.2353,70.6225,70.0089,70.3246,16600.0
2011-08-15 09:40:00,118.12,118.79,118.07,118.62,15600.0,70.3604,70.7595,70.3306,70.6582,15600.0
2011-08-15 09:50:00,118.6,118.74,118.28,118.64,13800.0,70.6463,70.7297,70.4557,70.6701,13800.0
2011-08-15 10:00:00,118.63,119.16,118.46,119.07,38500.0,70.6642,70.9799,70.5629,70.9262,38500.0
2011-08-15 10:10:00,119.07,119.31,118.82,118.97,51000.0,70.9262,71.0692,70.7773,70.8667,51000.0
2011-08-15 10:20:00,119.06,119.38,118.74,118.8,42500.0,70.9203,71.1109,70.7297,70.7654,42500.0
2011-08-15 10:30:00,118.91,119.0,118.52,118.82,16000.0,70.8309,70.8845,70.5986,70.7773,16000.0
2011-08-15 10:40:00,118.81,118.98,118.6,118.91,22200.0,70.7714,70.8726,70.6463,70.8309,22200.0
2011-08-15 10:50:00,118.92,119.33,118.87,119.14,21000.0,70.8369,71.0811,70.8071,70.9679,21000.0
2011-08-15 11:00:00,119.14,119.45,119.14,119.22,15700.0,70.9679,71.1526,70.9679,71.0156,15700.0
2011-08-15 11:10:00,119.29,119.38,119.02,119.12,27400.0,71.0573,71.1109,70.8965,70.956,27400.0
2011-08-15 11:20:00,119.13,119.7,119.02,119.35,20400.0,70.962,71.3015,70.8965,71.093,20400.0
2011-08-15 11:30:00,119.22,119.27,118.76,118.82,26600.0,71.0156,71.0454,70.7416,70.7773,26600.0
2011-08-15 11:40:00,118.87,119.06,118.72,118.8,25600.0,70.8071,70.9203,70.7178,70.7654,25600.0
2011-08-15 11:50:00,118.88,119.15,118.79,119.0,19300.0,70.8131,70.9739,70.7595,70.8845,19300.0
2011-08-15 12:00:00,119.1,119.23,118.79,118.82,62500.0,70.9441,71.0216,70.7595,70.7773,62500.0
2011-08-15 12:10:00,118.85,118.87,118.36,118.64,65900.0,70.7952,70.8071,70.5033,70.6701,65900.0
2011-08-15 12:20:00,118.64,118.81,118.43,118.76,28300.0,70.6701,70.7714,70.545,70.7416,28300.0
2011-08-15 12:30:00,118.73,118.81,118.48,118.71,37500.0,70.7237,70.7714,70.5748,70.7118,37500.0
2011-08-15 12:40:00,118.77,118.93,118.67,118.82,24100.0,70.7475,70.8429,70.688,70.7773,24100.0
2011-08-15 12:50:00,118.81,119.09,118.8,118.97,35700.0,70.7714,70.9382,70.7654,70.8667,35700.0
2011-08-15 13:00:00,118.97,119.29,118.97,119.0,28800.0,70.8667,71.0573,70.8667,70.8845,28800.0
2011-08-15 13:10:00,119.01,119.01,118.67,118.84,22000.0,70.8905,70.8905,70.688,70.7892,22000.0
2011-08-15 13:20:00,118.78,119.04,118.71,118.86,32000.0,70.7535,70.9084,70.7118,70.8012,32000.0
2011-08-15 13:30:00,118.9,119.08,118.68,118.9,31000.0,70.825,70.9322,70.6939,70.825,31000.0
2011-08-15 13:40:00,118.91,118.99,118.72,118.82,34000.0,70.8309,70.8786,70.7178,70.7773,34000.0
2011-08-15 13:50:00,118.73,119.01,118.72,118.86,17600.0,70.7237,70.8905,70.7178,70.8012,17600.0
2011-08-15 14:00:00,118.87,119.15,118.86,118.99,31600.0,70.8071,70.9739,70.8012,70.8786,31600.0
2011-08-15 14:10:00,119.03,119.2,118.76,119.16,22700.0,70.9024,71.0037,70.7416,70.9799,22700.0
2011-08-15 14:20:00,119.2,119.7,119.16,119.65,27600.0,71.0037,71.3015,70.9799,71.2717,27600.0
2011-08-15 14:30:00,119.7,119.9,119.1,119.18,47600.0,71.3015,71.4207,70.9441,70.9918,47600.0
2011-08-15 14:40:00,119.18,119.5,119.11,119.47,41600.0,70.9918,71.1824,70.9501,71.1645,41600.0
2011-08-15 14:50:00,119.41,119.64,119.25,119.56,29300.0,71.1288,71.2658,71.0335,71.2181,29300.0
2011-08-15 15:00:00,119.63,119.81,119.37,119.75,48800.0,71.2598,71.367,71.1049,71.3313,48800.0
2011-08-15 15:10:00,119.78,119.78,119.3,119.47,42500.0,71.3492,71.3492,71.0632,71.1645,42500.0
2011-08-15 15:20:00,119.55,119.92,119.36,119.47,52800.0,71.2122,71.4326,71.099,71.1645,52800.0
2011-08-15 15:30:00,119.49,119.7,119.29,119.53,61300.0,71.1764,71.3015,71.0573,71.2003,61300.0
2011-08-15 15:40:00,119.55,119.95,119.48,119.72,103000.0,71.2122,71.4504,71.1705,71.3134,103000.0
2011-08-15 15:50:00,119.72,119.87,119.26,119.72,222200.0,71.3134,71.4028,71.0394,71.3134,222200.0
2011-08-16 09:30:00,118.68,119.01,117.57,118.82,52500.0,70.6939,70.8905,70.0327,70.7773,52500.0
2011-08-16 09:40:00,118.94,119.17,118.5,118.5,21300.0,70.8488,70.9858,70.5867,70.5867,21300.0
2011-08-16 09:50:00,118.57,119.41,118.33,119.0,49600.0,70.6284,71.1288,70.4855,70.8845,49600.0
2011-08-16 10:00:00,118.93,119.69,118.92,119.04,23100.0,70.8429,71.2956,70.8369,70.9084,23100.0
2011-08-16 10:10:00,119.09,119.67,119.01,119.64,29700.0,70.9382,71.2836,70.8905,71.2658,29700.0
2011-08-16 10:20:00,119.64,120.21,119.37,120.03,26800.0,71.2658,71.6053,71.1049,71.4981,26800.0
2011-08-16 10:30:00,120.01,120.84,119.83,120.76,58300.0,71.4862,71.9806,71.379,71.9329,58300.0
2011-08-16 10:40:00,120.7,120.95,120.25,120.76,29400.0,71.8972,72.0461,71.6291,71.9329,29400.0
2011-08-16 10:50:00,120.69,121.01,120.59,120.99,22200.0,71.8912,72.0818,71.8317,72.0699,22200.0
2011-08-16 11:00:00,120.95,121.36,120.71,121.12,29400.0,72.0461,72.2903,71.9031,72.1474,29400.0
2011-08-16 11:10:00,121.03,121.25,120.83,121.02,25600.0,72.0938,72.2248,71.9746,72.0878,25600.0
2011-08-16 11:20:00,121.04,121.24,120.79,121.24,20700.0,72.0997,72.2188,71.9508,72.2188,20700.0
2011-08-16 11:30:00,121.1,121.18,120.79,120.93,18100.0,72.1355,72.1831,71.9508,72.0342,18100.0
2011-08-16 11:40:00,120.88,121.28,120.76,121.15,26300.0,72.0044,72.2427,71.9329,72.1652,26300.0
2011-08-16 11:50:00,121.13,121.17,120.75,120.97,16800.0,72.1533,72.1771,71.927,72.058,16800.0
2011-08-16 12:00:00,120.94,121.57,120.75,121.5,20100.0,72.0401,72.4154,71.927,72.3737,20100.0
2011-08-16 12:10:00,121.65,121.78,120.37,120.63,44000.0,72.4631,72.5405,71.7006,71.8555,44000.0
2011-08-16 12:20:00,120.61,121.03,120.1,120.32,26800.0,71.8436,72.0938,71.5398,71.6708,26800.0
2011-08-16 12:30:00,120.15,120.75,119.94,120.75,35600.0,71.5696,71.927,71.4445,71.927,35600.0
2011-08-16 12:40:00,120.7,120.92,120.31,120.47,17400.0,71.8972,72.0282,71.6649,71.7602,17400.0
2011-08-16 12:50:00,120.52,121.04,120.52,120.85,29000.0,71.79,72.0997,71.79,71.9865,29000.0
2011-08-16 13:00:00,120.86,120.92,119.91,120.49,39700.0,71.9925,72.0282,71.4266,71.7721,39700.0
2011-08-16 13:10:00,120.47,120.87,120.39,120.63,34000.0,71.7602,71.9984,71.7125,71.8555,34000.0
2011-08-16 13:20:00,120.6,120.96,120.45,120.69,27500.0,71.8376,72.0521,71.7483,71.8912,27500.0
2011-08-16 13:30:00,120.58,120.65,120.14,120.15,20800.0,71.8257,71.8674,71.5636,71.5696,20800.0
2011-08-16 13:40:00,120.21,120.4,120.15,120.24,18700.0,71.6053,71.7185,71.5696,71.6232,18700.0
2011-08-16 13:50:00,120.31,120.96,120.24,120.56,16100.0,71.6649,72.0521,71.6232,71.8138,16100.0
2011-08-16 14:00:00,120.55,121.09,120.55,121.03,16700.0,71.8078,72.1295,71.8078,72.0938,16700.0
2011-08-16 14:10:00,121.07,121.49,120.95,121.02,27000.0,72.1176,72.3678,72.0461,72.0878,27000.0
2011-08-16 14:20:00,121.06,121.06,120.62,120.72,20800.0,72.1116,72.1116,71.8495,71.9091,20800.0
2011-08-16 14:30:00,120.72,120.91,120.51,120.71,21100.0,71.9091,72.0223,71.784,71.9031,21100.0
2011-08-16 14:40:00,120.72,120.89,120.39,120.54,46200.0,71.9091,72.0104,71.7125,71.8019,46200.0
2011-08-16 14:50:00,120.48,120.56,120.21,120.42,26400.0,71.7661,71.8138,71.6053,71.7304,26400.0
2011-08-16 15:00:00,120.3,120.72,120.26,120.72,32300.0,71.6589,71.9091,71.6351,71.9091,32300.0
2011-08-16 15:10:00,120.72,120.95,120.39,120.87,29600.0,71.9091,72.0461,71.7125,71.9984,29600.0
2011-08-16 15:20:00,120.88,121.07,120.65,120.83,50300.0,72.0044,72.1176,71.8674,71.9746,50300.0
2011-08-16 15:30:00,120.83,120.88,120.32,120.39,78200.0,71.9746,72.0044,71.6708,71.7125,78200.0
2011-08-16 15:40:00,120.37,120.96,120.2,120.84,106400.0,71.7006,72.0521,71.5994,71.9806,106400.0
2011-08-16 15:50:00,120.84,120.84,120.21,120.26,140100.0,71.9806,71.9806,71.6053,71.6351,140100.0
2011-08-17 09:30:00,120.9,121.78,120.78,121.49,47200.0,72.0163,72.5405,71.9448,72.3678,47200.0
2011-08-17 09:40:00,121.36,122.17,121.15,121.93,34600.0,72.2903,72.7728,72.1652,72.6299,34600.0
2011-08-17 09:50:00,121.94,122.27,121.66,121.76,24600.0,72.6358,72.8324,72.469,72.5286,24600.0
2011-08-17 10:00:00,121.84,122.18,121.81,122.03,15000.0,72.5762,72.7788,72.5584,72.6894,15000.0
2011-08-17 10:10:00,122.05,122.4,121.84,122.39,17000.0,72.7013,72.9098,72.5762,72.9039,17000.0
2011-08-17 10:20:00,122.3,122.63,122.19,122.6,12400.0,72.8503,73.0468,72.7847,73.029,12400.0
2011-08-17 10:30:00,122.57,122.71,122.25,122.54,15100.0,73.0111,73.0945,72.8205,72.9932,15100.0
2011-08-17 10:40:00,122.56,122.96,122.47,122.96,17800.0,73.0051,73.2434,72.9515,73.2434,17800.0
2011-08-17 10:50:00,122.96,123.06,122.6,122.6,19900.0,73.2434,73.303,73.029,73.029,19900.0
2011-08-17 11:00:00,122.65,122.68,122.29,122.48,15100.0,73.0587,73.0766,72.8443,72.9575,15100.0
2011-08-17 11:10:00,122.45,122.55,122.1,122.15,9100.0,72.9396,72.9992,72.7311,72.7609,9100.0
2011-08-17 11:20:00,122.14,122.34,122.02,122.19,8600.0,72.7549,72.8741,72.6835,72.7847,8600.0
2011-08-17 11:30:00,122.21,122.4,121.87,122.01,12800.0,72.7966,72.9098,72.5941,72.6775,12800.0
2011-08-17 11:40:00,122.1,122.1,121.62,121.99,16800.0,72.7311,72.7311,72.4452,72.6656,16800.0
2011-08-17 11:50:00,121.97,121.98,121.26,121.51,11100.0,72.6537,72.6596,72.2308,72.3797,11100.0
2011-08-17 12:00:00,121.54,121.7,120.98,121.04,14400.0,72.3975,72.4929,72.064,72.0997,14400.0
2011-08-17 12:10:00,121.17,121.56,121.16,121.25,19600.0,72.1771,72.4095,72.1712,72.2248,19600.0
2011-08-17 12:20:00,121.15,121.4,121.13,121.38,13000.0,72.1652,72.3142,72.1533,72.3022,13000.0
2011-08-17 12:30:00,121.43,121.7,121.33,121.51,27900.0,72.332,72.4929,72.2725,72.3797,27900.0
2011-08-17 12:40:00,121.56,121.62,121.23,121.33,11200.0,72.4095,72.4452,72.2129,72.2725,11200.0
2011-08-17 12:50:00,121.46,121.61,121.0,121.05,17200.0,72.3499,72.4392,72.0759,72.1057,17200.0
2011-08-17 13:00:00,121.05,121.09,120.85,120.93,37200.0,72.1057,72.1295,71.9865,72.0342,37200.0
2011-08-17 13:10:00,120.98,121.16,120.94,121.06,13600.0,72.064,72.1712,72.0401,72.1116,13600.0
2011-08-17 13:20:00,121.1,121.18,120.8,120.86,27900.0,72.1355,72.1831,71.9568,71.9925,27900.0
2011-08-17 13:30:00,120.85,121.85,120.77,120.83,29900.0,71.9865,72.5822,71.9389,71.9746,29900.0
2011-08-17 13:40:00,120.8,121.1,120.65,121.1,24800.0,71.9568,72.1355,71.8674,72.1355,24800.0
2011-08-17 13:50:00,121.02,121.43,121.02,121.19,25500.0,72.0878,72.332,72.0878,72.1891,25500.0
2011-08-17 14:00:00,121.2,121.48,121.2,121.32,11300.0,72.195,72.3618,72.195,72.2665,11300.0
2011-08-17 14:10:00,121.38,121.55,121.25,121.46,18500.0,72.3022,72.4035,72.2248,72.3499,18500.0
2011-08-17 14:20:00,121.48,121.52,121.09,121.09,12200.0,72.3618,72.3856,72.1295,72.1295,12200.0
2011-08-17 14:30:00,121.09,121.41,121.0,121.16,13700.0,72.1295,72.3201,72.0759,72.1712,13700.0
2011-08-17 14:40:00,121.12,121.55,121.03,121.38,32900.0,72.1474,72.4035,72.0938,72.3022,32900.0
2011-08-17 14:50:00,121.38,121.53,121.13,121.46,17800.0,72.3022,72.3916,72.1533,72.3499,17800.0
2011-08-17 15:00:00,121.42,121.44,121.07,121.19,47800.0,72.3261,72.338,72.1176,72.1891,47800.0
2011-08-17 15:10:00,121.18,121.27,120.95,121.2,71400.0,72.1831,72.2367,72.0461,72.195,71400.0
2011-08-17 15:20:00,121.17,121.2,120.58,120.65,69400.0,72.1771,72.195,71.8257,71.8674,69400.0
2011-08-17 15:30:00,120.65,120.79,120.49,120.6,102700.0,71.8674,71.9508,71.7721,71.8376,102700.0
2011-08-17 15:40:00,120.55,120.66,120.38,120.59,107800.0,71.8078,71.8734,71.7066,71.8317,107800.0
2011-08-17 15:50:00,120.6,120.6,119.98,120.35,239400.0,71.8376,71.8376,71.4683,71.6887,239400.0
2011-08-18 09:30:00,116.86,118.0,116.59,118.0,76600.0,69.6098,70.2889,69.449,70.2889,76600.0
2011-08-18 09:40:00,118.03,118.95,117.89,118.03,35000.0,70.3068,70.8548,70.2234,70.3068,35000.0
2011-08-18 09:50:00,118.17,118.6,117.74,117.85,24400.0,70.3901,70.6463,70.134,70.1995,24400.0
2011-08-18 10:00:00,117.85,117.87,115.62,116.59,53300.0,70.1995,70.2114,68.8712,69.449,53300.0
2011-08-18 10:10:00,116.44,117.35,116.24,116.97,17600.0,69.3596,69.9017,69.2405,69.6753,17600.0
2011-08-18 10:20:00,116.91,117.33,116.61,117.14,13700.0,69.6396,69.8898,69.4609,69.7766,13700.0
2011-08-18 10:30:00,117.03,117.03,116.38,116.77,19500.0,69.7111,69.7111,69.3239,69.5562,19500.0
2011-08-18 10:40:00,116.7,116.96,116.29,116.96,28000.0,69.5145,69.6694,69.2703,69.6694,28000.0
2011-08-18 10:50:00,116.95,117.31,116.79,117.28,21200.0,69.6634,69.8779,69.5681,69.86,21200.0
2011-08-18 11:00:00,117.22,117.26,116.72,116.86,21300.0,69.8243,69.8481,69.5264,69.6098,21300.0
2011-08-18 11:10:00,116.83,117.32,116.76,117.0,18100.0,69.5919,69.8838,69.5503,69.6932,18100.0
2011-08-18 11:20:00,117.0,117.46,116.95,117.42,23400.0,69.6932,69.9672,69.6634,69.9434,23400.0
2011-08-18 11:30:00,117.42,118.12,117.31,117.88,33700.0,69.9434,70.3604,69.8779,70.2174,33700.0
2011-08-18 11:40:00,117.89,118.04,117.61,117.82,26300.0,70.2234,70.3127,70.0566,70.1817,26300.0
2011-08-18 11:50:00,117.78,117.8,117.44,117.72,11400.0,70.1578,70.1697,69.9553,70.1221,11400.0
2011-08-18 12:00:00,117.65,117.71,117.09,117.35,15300.0,70.0804,70.1161,69.7468,69.9017,15300.0
2011-08-18 12:10:00,117.28,117.65,117.22,117.47,14700.0,69.86,70.0804,69.8243,69.9732,14700.0
2011-08-18 12:20:00,117.47,117.49,117.07,117.11,10700.0,69.9732,69.9851,69.7349,69.7587,10700.0
2011-08-18 12:30:00,117.1,117.27,116.8,116.81,14900.0,69.7528,69.854,69.5741,69.58,14900.0
2011-08-18 12:40:00,116.77,116.78,116.33,116.42,12100.0,69.5562,69.5622,69.2941,69.3477,12100.0
2011-08-18 12:50:00,116.37,116.43,116.18,116.28,17000.0,69.3179,69.3537,69.2048,69.2643,17000.0
2011-08-18 13:00:00,116.23,116.5,116.01,116.08,26200.0,69.2345,69.3954,69.1035,69.1452,26200.0
2011-08-18 13:10:00,116.02,116.03,115.27,115.35,25700.0,69.1095,69.1154,68.6627,68.7104,25700.0
2011-08-18 13:20:00,115.36,115.75,115.29,115.6,12900.0,68.7163,68.9486,68.6746,68.8593,12900.0
2011-08-18 13:30:00,115.64,115.75,115.0,115.1,22400.0,68.8831,68.9486,68.5019,68.5614,22400.0
2011-08-18 13:40:00,115.13,115.75,115.1,115.75,11400.0,68.5793,68.9486,68.5614,68.9486,11400.0
2011-08-18 13:50:00,115.73,116.02,115.41,115.58,16600.0,68.9367,69.1095,68.7461,68.8474,16600.0
2011-08-18 14:00:00,115.62,116.4,115.57,115.86,33300.0,68.8712,69.3358,68.8414,69.0142,33300.0
2011-08-18 14:10:00,115.97,116.38,115.76,116.38,16300.0,69.0797,69.3239,68.9546,69.3239,16300.0
2011-08-18 14:20:00,116.32,116.55,116.18,116.26,13000.0,69.2882,69.4252,69.2048,69.2524,13000.0
2011-08-18 14:30:00,116.23,116.4,115.97,116.18,19200.0,69.2345,69.3358,69.0797,69.2048,19200.0
2011-08-18 14:40:00,116.11,116.13,115.77,115.87,22100.0,69.1631,69.175,68.9605,69.0201,22100.0
2011-08-18 14:50:00,115.88,116.13,115.58,115.77,51500.0,69.0261,69.175,68.8474,68.9605,51500.0
2011-08-18 15:00:00,115.7,115.81,115.2,115.34,33300.0,68.9188,68.9844,68.621,68.7044,33300.0
2011-08-18 15:10:00,115.33,115.54,115.03,115.15,19200.0,68.6984,68.8235,68.5197,68.5912,19200.0
2011-08-18 15:20:00,115.12,115.6,114.93,115.51,33200.0,68.5734,68.8593,68.4602,68.8057,33200.0
2011-08-18 15:30:00,115.52,115.66,114.99,115.14,44200.0,68.8116,68.895,68.4959,68.5853,44200.0
2011-08-18 15:40:00,115.19,115.25,114.61,115.1,70400.0,68.6151,68.6508,68.2696,68.5614,70400.0
2011-08-18 15:50:00,115.1,116.43,115.02,115.91,188200.0,68.5614,69.3537,68.5138,69.0439,188200.0
2011-08-19 09:30:00,113.71,116.1,113.71,115.84,135400.0,67.7335,69.1571,67.7335,69.0022,135400.0
2011-08-19 09:40:00,116.03,116.53,115.02,115.02,21400.0,69.1154,69.4132,68.5138,68.5138,21400.0
2011-08-19 09:50:00,114.99,116.33,114.75,116.13,20400.0,68.4959,69.2941,68.353,69.175,20400.0
2011-08-19 10:00:00,116.15,116.57,115.93,116.3,25600.0,69.1869,69.4371,69.0558,69.2762,25600.0
2011-08-19 10:10:00,116.46,117.14,116.21,116.8,32000.0,69.3716,69.7766,69.2226,69.5741,32000.0
2011-08-19 10:20:00,116.8,117.31,116.34,117.13,30000.0,69.5741,69.8779,69.3001,69.7706,30000.0
2011-08-19 10:30:00,117.06,117.14,116.08,116.12,19800.0,69.729,69.7766,69.1452,69.169,19800.0
2011-08-19 10:40:00,116.22,116.78,116.14,116.64,22000.0,69.2286,69.5622,69.1809,69.4788,22000.0
2011-08-19 10:50:00,116.69,116.89,116.26,116.42,11800.0,69.5086,69.6277,69.2524,69.3477,11800.0
2011-08-19 11:00:00,116.46,116.57,115.83,116.11,16500.0,69.3716,69.4371,68.9963,69.1631,16500.0
2011-08-19 11:10:00,116.17,116.18,115.4,115.62,24900.0,69.1988,69.2048,68.7401,68.8712,24900.0
2011-08-19 11:20:00,115.52,116.13,115.48,115.92,7900.0,68.8116,69.175,68.7878,69.0499,7900.0
2011-08-19 11:30:00,116.05,116.17,115.28,115.47,17000.0,69.1273,69.1988,68.6687,68.7818,17000.0
2011-08-19 11:40:00,115.56,115.97,115.38,115.5,17200.0,68.8354,69.0797,68.7282,68.7997,17200.0
2011-08-19 11:50:00,115.59,116.09,115.54,116.04,15300.0,68.8533,69.1512,68.8235,69.1214,15300.0
2011-08-19 12:00:00,116.06,116.11,115.7,115.76,21900.0,69.1333,69.1631,68.9188,68.9546,21900.0
2011-08-19 12:10:00,115.8,115.88,115.53,115.58,11700.0,68.9784,69.0261,68.8176,68.8474,11700.0
2011-08-19 12:20:00,115.59,115.7,115.41,115.7,9500.0,68.8533,68.9188,68.7461,68.9188,9500.0
2011-08-19 12:30:00,115.84,116.01,115.64,115.73,11600.0,69.0022,69.1035,68.8831,68.9367,11600.0
2011-08-19 12:40:00,115.67,116.27,115.64,116.13,11300.0,68.901,69.2584,68.8831,69.175,11300.0
2011-08-19 12:50:00,116.21,116.25,115.96,116.06,10900.0,69.2226,69.2465,69.0737,69.1333,10900.0
2011-08-19 13:00:00,115.97,116.42,115.84,116.39,9600.0,69.0797,69.3477,69.0022,69.3299,9600.0
2011-08-19 13:10:00,116.36,116.53,116.03,116.25,9600.0,69.312,69.4132,69.1154,69.2465,9600.0
2011-08-19 13:20:00,116.2,116.27,116.02,116.06,7900.0,69.2167,69.2584,69.1095,69.1333,7900.0
2011-08-19 13:30:00,116.11,116.19,115.57,115.68,30100.0,69.1631,69.2107,68.8414,68.9069,30100.0
2011-08-19 13:40:00,115.72,115.9,115.45,115.86,9500.0,68.9308,69.038,68.7699,69.0142,9500.0
2011-08-19 13:50:00,115.87,115.95,115.59,115.92,19900.0,69.0201,69.0678,68.8533,69.0499,19900.0
2011-08-19 14:00:00,115.84,116.0,115.23,115.6,38800.0,69.0022,69.0975,68.6389,68.8593,38800.0
2011-08-19 14:10:00,115.6,115.76,115.36,115.38,20800.0,68.8593,68.9546,68.7163,68.7282,20800.0
2011-08-19 14:20:00,115.12,115.13,114.75,114.9,24000.0,68.5734,68.5793,68.353,68.4423,24000.0
2011-08-19 14:30:00,114.9,114.98,114.57,114.82,37400.0,68.4423,68.49,68.2457,68.3947,37400.0
2011-08-19 14:40:00,114.81,115.24,114.6,114.69,15100.0,68.3887,68.6448,68.2636,68.3172,15100.0
2011-08-19 14:50:00,114.6,114.84,114.32,114.75,20700.0,68.2636,68.4066,68.0968,68.353,20700.0
2011-08-19 15:00:00,114.79,114.95,114.3,114.53,29900.0,68.3768,68.4721,68.0849,68.2219,29900.0
2011-08-19 15:10:00,114.57,114.62,114.07,114.33,28200.0,68.2457,68.2755,67.9479,68.1028,28200.0
2011-08-19 15:20:00,114.36,115.06,114.27,114.95,41100.0,68.1206,68.5376,68.067,68.4721,41100.0
2011-08-19 15:30:00,114.89,115.07,114.45,114.97,30700.0,68.4364,68.5436,68.1743,68.484,30700.0
2011-08-19 15:40:00,115.03,115.11,114.5,114.81,84900.0,68.5197,68.5674,68.204,68.3887,84900.0
2011-08-19 15:50:00,114.78,114.84,113.7,113.99,153200.0,68.3708,68.4066,67.7275,67.9003,153200.0
2011-08-22 09:30:00,116.03,116.4,114.84,115.14,28300.0,69.1154,69.3358,68.4066,68.5853,28300.0
2011-08-22 09:40:00,115.14,115.65,115.04,115.65,14100.0,68.5853,68.8891,68.5257,68.8891,14100.0
2011-08-22 09:50:00,115.62,115.62,114.75,114.9,8900.0,68.8712,68.8712,68.353,68.4423,8900.0
2011-08-22 10:00:00,115.08,115.26,114.86,115.19,24900.0,68.5495,68.6567,68.4185,68.6151,24900.0
2011-08-22 10:10:00,115.14,115.87,114.99,115.83,91300.0,68.5853,69.0201,68.4959,68.9963,91300.0
2011-08-22 10:20:00,115.76,116.13,115.64,116.03,28200.0,68.9546,69.175,68.8831,69.1154,28200.0
2011-08-22 10:30:00,116.07,116.11,115.68,115.85,30400.0,69.1392,69.1631,68.9069,69.0082,30400.0
2011-08-22 10:40:00,115.77,116.03,115.69,115.85,16900.0,68.9605,69.1154,68.9129,69.0082,16900.0
2011-08-22 10:50:00,115.89,116.12,114.91,114.91,21400.0,69.032,69.169,68.4483,68.4483,21400.0
2011-08-22 11:00:00,114.85,115.29,114.84,115.11,17300.0,68.4125,68.6746,68.4066,68.5674,17300.0
2011-08-22 11:10:00,115.22,115.48,115.09,115.36,19200.0,68.6329,68.7878,68.5555,68.7163,19200.0
2011-08-22 11:20:00,115.19,115.56,115.12,115.51,10900.0,68.6151,68.8354,68.5734,68.8057,10900.0
2011-08-22 11:30:00,115.45,115.76,114.94,115.03,11600.0,68.7699,68.9546,68.4661,68.5197,11600.0
2011-08-22 11:40:00,114.98,115.11,114.82,114.93,29300.0,68.49,68.5674,68.3947,68.4602,29300.0
2011-08-22 11:50:00,114.91,114.91,113.83,114.07,27600.0,68.4483,68.4483,67.8049,67.9479,27600.0
2011-08-22 12:00:00,114.12,114.73,114.04,114.59,28100.0,67.9777,68.341,67.93,68.2577,28100.0
2011-08-22 12:10:00,114.7,115.15,114.63,115.07,12600.0,68.3232,68.5912,68.2815,68.5436,12600.0
2011-08-22 12:20:00,115.09,115.42,115.02,115.06,22400.0,68.5555,68.7521,68.5138,68.5376,22400.0
2011-08-22 12:30:00,115.03,115.2,114.78,115.16,41100.0,68.5197,68.621,68.3708,68.5972,41100.0
2011-08-22 12:40:00,115.2,115.26,114.87,115.25,34700.0,68.621,68.6567,68.4244,68.6508,34700.0
2011-08-22 12:50:00,115.28,116.0,115.12,115.92,14500.0,68.6687,69.0975,68.5734,69.0499,14500.0
2011-08-22 13:00:00,115.92,116.11,115.71,116.05,35800.0,69.0499,69.1631,68.9248,69.1273,35800.0
2011-08-22 13:10:00,116.05,116.1,115.69,115.78,43100.0,69.1273,69.1571,68.9129,68.9665,43100.0
2011-08-22 13:20:00,115.83,116.08,115.72,115.73,17600.0,68.9963,69.1452,68.9308,68.9367,17600.0
2011-08-22 13:30:00,115.74,116.01,115.54,115.81,14600.0,68.9427,69.1035,68.8235,68.9844,14600.0
2011-08-22 13:40:00,115.81,115.87,115.56,115.76,18600.0,68.9844,69.0201,68.8354,68.9546,18600.0
2011-08-22 13:50:00,115.83,116.08,115.54,115.9,36400.0,68.9963,69.1452,68.8235,69.038,36400.0
2011-08-22 14:00:00,115.99,116.18,115.64,115.69,43700.0,69.0916,69.2048,68.8831,68.9129,43700.0
2011-08-22 14:10:00,115.69,116.33,115.69,115.9,41800.0,68.9129,69.2941,68.9129,69.038,41800.0
2011-08-22 14:20:00,115.96,116.27,115.9,116.22,22200.0,69.0737,69.2584,69.038,69.2286,22200.0
2011-08-22 14:30:00,116.15,116.15,115.65,115.72,42800.0,69.1869,69.1869,68.8891,68.9308,42800.0
2011-08-22 14:40:00,115.79,115.86,115.43,115.44,30200.0,68.9725,69.0142,68.758,68.764,30200.0
2011-08-22 14:50:00,115.46,115.69,115.12,115.18,24300.0,68.7759,68.9129,68.5734,68.6091,24300.0
2011-08-22 15:00:00,115.13,115.38,115.01,115.16,25500.0,68.5793,68.7282,68.5078,68.5972,25500.0
2011-08-22 15:10:00,115.12,115.58,115.1,115.44,20300.0,68.5734,68.8474,68.5614,68.764,20300.0
2011-08-22 15:20:00,115.48,115.56,115.24,115.39,35300.0,68.7878,68.8354,68.6448,68.7342,35300.0
2011-08-22 15:30:00,115.45,115.72,115.35,115.51,23400.0,68.7699,68.9308,68.7104,68.8057,23400.0
2011-08-22 15:40:00,115.54,115.9,115.37,115.41,76300.0,68.8235,69.038,68.7223,68.7461,76300.0
2011-08-22 15:50:00,115.39,115.49,114.9,115.3,149700.0,68.7342,68.7938,68.4423,68.6806,149700.0
2011-08-23 09:30:00,116.07,116.96,115.35,116.0,50200.0,69.1392,69.6694,68.7104,69.0975,50200.0
2011-08-23 09:40:00,116.0,116.48,115.85,116.45,34700.0,69.0975,69.3835,69.0082,69.3656,34700.0
2011-08-23 09:50:00,116.5,116.51,115.9,115.94,39200.0,69.3954,69.4013,69.038,69.0618,39200.0
2011-08-23 10:00:00,115.95,117.04,115.75,116.75,30000.0,69.0678,69.717,68.9486,69.5443,30000.0
2011-08-23 10:10:00,116.77,117.08,116.65,116.76,22200.0,69.5562,69.7409,69.4847,69.5503,22200.0
2011-08-23 10:20:00,116.72,117.33,116.61,117.28,39200.0,69.5264,69.8898,69.4609,69.86,39200.0
2011-08-23 10:30:00,117.27,117.36,117.09,117.29,32400.0,69.854,69.9077,69.7468,69.866,32400.0
2011-08-23 10:40:00,117.39,117.4,116.98,117.27,15900.0,69.9255,69.9315,69.6813,69.854,15900.0
2011-08-23 10:50:00,117.28,117.38,116.7,116.78,32200.0,69.86,69.9196,69.5145,69.5622,32200.0
2011-08-23 11:00:00,116.84,116.92,116.61,116.87,17500.0,69.5979,69.6456,69.4609,69.6158,17500.0
2011-08-23 11:10:00,116.89,117.33,116.7,117.14,16300.0,69.6277,69.8898,69.5145,69.7766,16300.0
2011-08-23 11:20:00,117.14,117.21,116.64,117.03,14700.0,69.7766,69.8183,69.4788,69.7111,14700.0
2011-08-23 11:30:00,117.1,117.68,117.01,117.66,14600.0,69.7528,70.0983,69.6992,70.0864,14600.0
2011-08-23 11:40:00,117.73,117.73,117.29,117.39,23000.0,70.1281,70.1281,69.866,69.9255,23000.0
2011-08-23 11:50:00,117.47,118.24,117.47,118.12,14400.0,69.9732,70.4318,69.9732,70.3604,14400.0
2011-08-23 12:00:00,118.14,118.18,117.75,118.06,18300.0,70.3723,70.3961,70.14,70.3246,18300.0
2011-08-23 12:10:00,118.13,118.14,117.92,118.0,12700.0,70.3663,70.3723,70.2412,70.2889,12700.0
2011-08-23 12:20:00,118.01,118.18,117.85,118.07,6700.0,70.2948,70.3961,70.1995,70.3306,6700.0
2011-08-23 12:30:00,118.07,118.38,118.07,118.36,12400.0,70.3306,70.5152,70.3306,70.5033,12400.0
2011-08-23 12:40:00,118.34,118.67,118.31,118.46,24300.0,70.4914,70.688,70.4735,70.5629,24300.0
2011-08-23 12:50:00,118.45,118.89,118.45,118.78,16600.0,70.5569,70.819,70.5569,70.7535,16600.0
2011-08-23 13:00:00,118.89,118.96,118.66,118.82,24100.0,70.819,70.8607,70.682,70.7773,24100.0
2011-08-23 13:10:00,118.78,119.0,118.63,118.91,20300.0,70.7535,70.8845,70.6642,70.8309,20300.0
2011-08-23 13:20:00,118.95,119.08,118.8,118.86,20900.0,70.8548,70.9322,70.7654,70.8012,20900.0
2011-08-23 13:30:00,118.8,118.97,118.59,118.69,14600.0,70.7654,70.8667,70.6403,70.6999,14600.0
2011-08-23 13:40:00,118.73,118.73,118.3,118.53,16700.0,70.7237,70.7237,70.4676,70.6046,16700.0
2011-08-23 13:50:00,118.57,118.69,117.73,118.02,43400.0,70.6284,70.6999,70.1281,70.3008,43400.0
2011-08-23 14:00:00,118.02,118.24,117.84,117.91,17200.0,70.3008,70.4318,70.1936,70.2353,17200.0
2011-08-23 14:10:00,117.98,118.07,117.53,117.95,25400.0,70.277,70.3306,70.0089,70.2591,25400.0
2011-08-23 14:20:00,117.93,118.4,117.63,118.36,12200.0,70.2472,70.5271,70.0685,70.5033,12200.0
2011-08-23 14:30:00,118.33,118.52,118.17,118.26,35900.0,70.4855,70.5986,70.3901,70.4438,35900.0
2011-08-23 14:40:00,118.26,118.36,117.97,118.32,41800.0,70.4438,70.5033,70.271,70.4795,41800.0
2011-08-23 14:50:00,118.35,118.49,118.21,118.32,12000.0,70.4974,70.5808,70.414,70.4795,12000.0
2011-08-23 15:00:00,118.39,119.19,118.35,119.18,20200.0,70.5212,70.9977,70.4974,70.9918,20200.0
2011-08-23 15:10:00,119.21,119.34,118.72,118.83,24800.0,71.0096,71.0871,70.7178,70.7833,24800.0
2011-08-23 15:20:00,118.79,119.08,118.48,118.58,26400.0,70.7595,70.9322,70.5748,70.6344,26400.0
2011-08-23 15:30:00,118.57,118.79,118.4,118.69,22400.0,70.6284,70.7595,70.5271,70.6999,22400.0
2011-08-23 15:40:00,118.73,118.92,118.5,118.87,45700.0,70.7237,70.8369,70.5867,70.8071,45700.0
2011-08-23 15:50:00,118.87,119.5,118.59,119.47,158200.0,70.8071,71.1824,70.6403,71.1645,158200.0
2011-08-24 09:30:00,118.5,119.24,118.35,118.86,42000.0,70.5867,71.0275,70.4974,70.8012,42000.0
2011-08-24 09:40:00,118.84,119.51,118.67,119.26,32500.0,70.7892,71.1883,70.688,71.0394,32500.0
2011-08-24 09:50:00,119.18,119.83,119.09,119.53,14700.0,70.9918,71.379,70.9382,71.2003,14700.0
2011-08-24 10:00:00,119.53,120.55,119.41,120.05,25900.0,71.2003,71.8078,71.1288,71.51,25900.0
2011-08-24 10:10:00,120.05,120.15,119.51,119.65,17400.0,71.51,71.5696,71.1883,71.2717,17400.0
2011-08-24 10:20:00,119.65,120.05,119.33,119.56,19300.0,71.2717,71.51,71.0811,71.2181,19300.0
2011-08-24 10:30:00,119.55,119.61,118.97,119.47,19800.0,71.2122,71.2479,70.8667,71.1645,19800.0
2011-08-24 10:40:00,119.4,119.42,118.48,118.48,33600.0,71.1228,71.1347,70.5748,70.5748,33600.0
2011-08-24 10:50:00,118.46,118.9,118.3,118.49,15400.0,70.5629,70.825,70.4676,70.5808,15400.0
2011-08-24 11:00:00,118.41,118.56,117.94,118.56,16400.0,70.5331,70.6225,70.2531,70.6225,16400.0
2011-08-24 11:10:00,118.63,118.71,118.33,118.35,28500.0,70.6642,70.7118,70.4855,70.4974,28500.0
2011-08-24 11:20:00,118.45,118.61,118.27,118.5,10300.0,70.5569,70.6522,70.4497,70.5867,10300.0
2011-08-24 11:30:00,118.27,118.42,118.05,118.23,9900.0,70.4497,70.5391,70.3187,70.4259,9900.0
2011-08-24 11:40:00,118.31,118.31,117.58,117.91,12300.0,70.4735,70.4735,70.0387,70.2353,12300.0
2011-08-24 11:50:00,117.91,118.05,117.63,117.77,16200.0,70.2353,70.3187,70.0685,70.1519,16200.0
2011-08-24 12:00:00,117.63,117.68,117.32,117.44,16600.0,70.0685,70.0983,69.8838,69.9553,16600.0
2011-08-24 12:10:00,117.44,117.47,117.09,117.1,20100.0,69.9553,69.9732,69.7468,69.7528,20100.0
2011-08-24 12:20:00,117.05,117.45,117.05,117.3,13200.0,69.723,69.9613,69.723,69.8719,13200.0
2011-08-24 12:30:00,117.27,117.61,117.26,117.46,14700.0,69.854,70.0566,69.8481,69.9672,14700.0
2011-08-24 12:40:00,117.44,117.63,117.28,117.46,19400.0,69.9553,70.0685,69.86,69.9672,19400.0
2011-08-24 12:50:00,117.47,118.0,117.42,117.93,21600.0,69.9732,70.2889,69.9434,70.2472,21600.0
2011-08-24 13:00:00,117.96,117.96,117.65,117.84,7600.0,70.2651,70.2651,70.0804,70.1936,7600.0
2011-08-24 13:10:00,117.85,118.32,117.85,118.27,11200.0,70.1995,70.4795,70.1995,70.4497,11200.0
2011-08-24 13:20:00,118.32,118.73,118.29,118.4,14800.0,70.4795,70.7237,70.4616,70.5271,14800.0
2011-08-24 13:30:00,118.41,118.56,118.16,118.19,30900.0,70.5331,70.6225,70.3842,70.4021,30900.0
2011-08-24 13:40:00,118.16,118.16,117.85,118.13,12900.0,70.3842,70.3842,70.1995,70.3663,12900.0
2011-08-24 13:50:00,118.1,118.24,117.82,118.21,18900.0,70.3484,70.4318,70.1817,70.414,18900.0
2011-08-24 14:00:00,118.14,118.17,117.81,118.17,25600.0,70.3723,70.3901,70.1757,70.3901,25600.0
2011-08-24 14:10:00,118.14,118.33,118.01,118.17,13200.0,70.3723,70.4855,70.2948,70.3901,13200.0
2011-08-24 14:20:00,118.12,118.13,117.79,117.89,21700.0,70.3604,70.3663,70.1638,70.2234,21700.0
2011-08-24 14:30:00,117.88,118.02,117.77,117.97,20200.0,70.2174,70.3008,70.1519,70.271,20200.0
2011-08-24 14:40:00,117.93,118.42,117.84,118.34,30800.0,70.2472,70.5391,70.1936,70.4914,30800.0
2011-08-24 14:50:00,118.33,118.96,118.23,118.94,33400.0,70.4855,70.8607,70.4259,70.8488,33400.0
2011-08-24 15:00:00,118.92,119.0,118.73,118.95,19400.0,70.8369,70.8845,70.7237,70.8548,19400.0
2011-08-24 15:10:00,118.93,119.62,118.9,119.56,28900.0,70.8429,71.2539,70.825,71.2181,28900.0
2011-08-24 15:20:00,119.51,119.63,119.24,119.29,23200.0,71.1883,71.2598,71.0275,71.0573,23200.0
2011-08-24 15:30:00,119.33,119.86,119.26,119.52,51700.0,71.0811,71.3968,71.0394,71.1943,51700.0
2011-08-24 15:40:00,119.55,119.86,119.38,119.73,59300.0,71.2122,71.3968,71.1109,71.3194,59300.0
2011-08-24 15:50:00,119.81,120.11,119.64,120.02,134000.0,71.367,71.5457,71.2658,71.4921,134000.0
2011-08-25 09:30:00,120.44,121.47,120.1,120.1,47300.0,71.7423,72.3559,71.5398,71.5398,47300.0
2011-08-25 09:40:00,120.1,120.37,119.62,119.79,30400.0,71.5398,71.7006,71.2539,71.3551,30400.0
2011-08-25 09:50:00,119.73,119.8,119.31,119.77,22300.0,71.3194,71.3611,71.0692,71.3432,22300.0
2011-08-25 10:00:00,119.61,119.64,119.21,119.64,21900.0,71.2479,71.2658,71.0096,71.2658,21900.0
2011-08-25 10:10:00,119.67,119.67,119.0,119.01,15700.0,71.2836,71.2836,70.8845,70.8905,15700.0
2011-08-25 10:20:00,119.0,119.12,118.05,118.18,27400.0,70.8845,70.956,70.3187,70.3961,27400.0
2011-08-25 10:30:00,118.31,118.67,117.67,117.88,17800.0,70.4735,70.688,70.0923,70.2174,17800.0
2011-08-25 10:40:00,118.04,118.04,117.56,117.64,14700.0,70.3127,70.3127,70.0268,70.0744,14700.0
2011-08-25 10:50:00,117.7,118.5,117.7,118.46,12500.0,70.1102,70.5867,70.1102,70.5629,12500.0
2011-08-25 11:00:00,118.54,118.67,118.26,118.33,26600.0,70.6105,70.688,70.4438,70.4855,26600.0
2011-08-25 11:10:00,118.19,118.72,118.16,118.4,13600.0,70.4021,70.7178,70.3842,70.5271,13600.0
2011-08-25 11:20:00,118.64,118.66,118.28,118.35,9300.0,70.6701,70.682,70.4557,70.4974,9300.0
2011-08-25 11:30:00,118.44,118.59,118.05,118.12,9700.0,70.551,70.6403,70.3187,70.3604,9700.0
2011-08-25 11:40:00,118.2,118.24,117.83,118.07,9400.0,70.408,70.4318,70.1876,70.3306,9400.0
2011-08-25 11:50:00,118.18,118.37,118.11,118.23,16300.0,70.3961,70.5093,70.3544,70.4259,16300.0
2011-08-25 12:00:00,118.27,118.31,117.85,117.86,11500.0,70.4497,70.4735,70.1995,70.2055,11500.0
2011-08-25 12:10:00,117.97,118.14,117.85,117.85,8300.0,70.271,70.3723,70.1995,70.1995,8300.0
2011-08-25 12:20:00,117.77,117.87,117.63,117.82,8100.0,70.1519,70.2114,70.0685,70.1817,8100.0
2011-08-25 12:30:00,117.83,117.83,117.23,117.32,23600.0,70.1876,70.1876,69.8302,69.8838,23600.0
2011-08-25 12:40:00,117.33,117.43,116.87,116.89,14400.0,69.8898,69.9493,69.6158,69.6277,14400.0
2011-08-25 12:50:00,116.9,117.3,116.62,117.23,19800.0,69.6336,69.8719,69.4669,69.8302,19800.0
2011-08-25 13:00:00,117.22,117.47,117.05,117.05,17000.0,69.8243,69.9732,69.723,69.723,17000.0
2011-08-25 13:10:00,117.1,117.55,117.08,117.53,19000.0,69.7528,70.0208,69.7409,70.0089,19000.0
2011-08-25 13:20:00,117.54,118.29,117.54,118.21,13400.0,70.0149,70.4616,70.0149,70.414,13400.0
2011-08-25 13:30:00,118.25,118.52,118.05,118.49,16200.0,70.4378,70.5986,70.3187,70.5808,16200.0
2011-08-25 13:40:00,118.52,118.54,118.05,118.18,27400.0,70.5986,70.6105,70.3187,70.3961,27400.0
2011-08-25 13:50:00,118.25,118.49,118.14,118.46,14000.0,70.4378,70.5808,70.3723,70.5629,14000.0
2011-08-25 14:00:00,118.45,118.53,118.2,118.29,10400.0,70.5569,70.6046,70.408,70.4616,10400.0
2011-08-25 14:10:00,118.29,118.71,118.29,118.64,19200.0,70.4616,70.7118,70.4616,70.6701,19200.0
2011-08-25 14:20:00,118.69,118.76,118.41,118.76,10100.0,70.6999,70.7416,70.5331,70.7416,10100.0
2011-08-25 14:30:00,118.78,119.03,118.62,118.84,12300.0,70.7535,70.9024,70.6582,70.7892,12300.0
2011-08-25 14:40:00,118.84,118.91,118.53,118.53,20700.0,70.7892,70.8309,70.6046,70.6046,20700.0
2011-08-25 14:50:00,118.61,118.63,117.89,117.89,20100.0,70.6522,70.6642,70.2234,70.2234,20100.0
2011-08-25 15:00:00,117.84,118.03,117.58,117.86,18000.0,70.1936,70.3068,70.0387,70.2055,18000.0
2011-08-25 15:10:00,117.88,118.55,117.73,118.49,18900.0,70.2174,70.6165,70.1281,70.5808,18900.0
2011-08-25 15:20:00,118.61,118.89,118.28,118.28,25000.0,70.6522,70.819,70.4557,70.4557,25000.0
2011-08-25 15:30:00,118.34,118.43,117.82,118.08,26800.0,70.4914,70.545,70.1817,70.3365,26800.0
2011-08-25 15:40:00,118.08,118.08,117.48,117.94,37900.0,70.3365,70.3365,69.9791,70.2531,37900.0
2011-08-25 15:50:00,117.97,118.14,117.61,117.77,91400.0,70.271,70.3723,70.0566,70.1519,91400.0
2011-08-26 09:30:00,117.29,117.42,116.61,116.61,22600.0,69.866,69.9434,69.4609,69.4609,22600.0
2011-08-26 09:40:00,116.61,116.83,115.96,116.48,13500.0,69.4609,69.5919,69.0737,69.3835,13500.0
2011-08-26 09:50:00,116.5,116.5,115.95,116.38,10900.0,69.3954,69.3954,69.0678,69.3239,10900.0
2011-08-26 10:00:00,116.39,116.39,114.7,115.36,37000.0,69.3299,69.3299,68.3232,68.7163,37000.0
2011-08-26 10:10:00,115.18,115.97,115.01,115.83,13200.0,68.6091,69.0797,68.5078,68.9963,13200.0
2011-08-26 10:20:00,115.84,117.11,115.74,116.65,26900.0,69.0022,69.7587,68.9427,69.4847,26900.0
2011-08-26 10:30:00,116.61,117.25,116.44,117.15,37200.0,69.4609,69.8421,69.3596,69.7826,37200.0
2011-08-26 10:40:00,117.05,118.28,116.92,117.93,12200.0,69.723,70.4557,69.6456,70.2472,12200.0
2011-08-26 10:50:00,117.8,118.03,117.29,117.51,10200.0,70.1697,70.3068,69.866,69.997,10200.0
2011-08-26 11:00:00,117.43,118.33,117.34,118.06,16000.0,69.9493,70.4855,69.8957,70.3246,16000.0
2011-08-26 11:10:00,118.1,118.81,117.99,118.27,19700.0,70.3484,70.7714,70.2829,70.4497,19700.0
2011-08-26 11:20:00,118.28,118.43,117.94,118.11,15200.0,70.4557,70.545,70.2531,70.3544,15200.0
2011-08-26 11:30:00,118.02,118.55,118.02,118.25,9000.0,70.3008,70.6165,70.3008,70.4378,9000.0
2011-08-26 11:40:00,118.33,118.48,118.11,118.25,8100.0,70.4855,70.5748,70.3544,70.4378,8100.0
2011-08-26 11:50:00,118.27,118.67,118.15,118.6,8700.0,70.4497,70.688,70.3782,70.6463,8700.0
2011-08-26 12:00:00,118.57,119.2,118.57,119.08,21400.0,70.6284,71.0037,70.6284,70.9322,21400.0
2011-08-26 12:10:00,119.04,119.43,118.9,119.14,18100.0,70.9084,71.1407,70.825,70.9679,18100.0
2011-08-26 12:20:00,119.13,119.43,118.99,119.3,12700.0,70.962,71.1407,70.8786,71.0632,12700.0
2011-08-26 12:30:00,119.3,119.31,118.87,119.14,16200.0,71.0632,71.0692,70.8071,70.9679,16200.0
2011-08-26 12:40:00,119.14,119.3,118.84,118.84,11500.0,70.9679,71.0632,70.7892,70.7892,11500.0
2011-08-26 12:50:00,118.84,119.15,118.83,119.1,8800.0,70.7892,70.9739,70.7833,70.9441,8800.0
2011-08-26 13:00:00,119.05,119.55,118.97,119.35,13400.0,70.9143,71.2122,70.8667,71.093,13400.0
2011-08-26 13:10:00,119.37,119.64,119.37,119.44,12800.0,71.1049,71.2658,71.1049,71.1466,12800.0
2011-08-26 13:20:00,119.41,119.76,119.38,119.76,9100.0,71.1288,71.3373,71.1109,71.3373,9100.0
2011-08-26 13:30:00,119.83,119.83,119.56,119.56,10000.0,71.379,71.379,71.2181,71.2181,10000.0
2011-08-26 13:40:00,119.62,119.98,119.6,119.98,26300.0,71.2539,71.4683,71.242,71.4683,26300.0
2011-08-26 13:50:00,119.89,120.0,119.66,119.75,14400.0,71.4147,71.4802,71.2777,71.3313,14400.0
2011-08-26 14:00:00,119.8,120.0,119.41,119.63,19300.0,71.3611,71.4802,71.1288,71.2598,19300.0
2011-08-26 14:10:00,119.54,119.56,119.26,119.48,9300.0,71.2062,71.2181,71.0394,71.1705,9300.0
2011-08-26 14:20:00,119.43,119.61,118.92,118.92,13600.0,71.1407,71.2479,70.8369,70.8369,13600.0
2011-08-26 14:30:00,119.01,119.1,118.76,118.88,18200.0,70.8905,70.9441,70.7416,70.8131,18200.0
2011-08-26 14:40:00,118.88,119.45,118.88,119.42,14200.0,70.8131,71.1526,70.8131,71.1347,14200.0
2011-08-26 14:50:00,119.35,119.68,119.31,119.68,16400.0,71.093,71.2896,71.0692,71.2896,16400.0
2011-08-26 15:00:00,119.68,119.73,119.3,119.38,50600.0,71.2896,71.3194,71.0632,71.1109,50600.0
2011-08-26 15:10:00,119.35,119.5,119.16,119.18,29600.0,71.093,71.1824,70.9799,70.9918,29600.0
2011-08-26 15:20:00,119.3,119.4,119.1,119.32,36300.0,71.0632,71.1228,70.9441,71.0752,36300.0
2011-08-26 15:30:00,119.35,119.67,119.14,119.66,63600.0,71.093,71.2836,70.9679,71.2777,63600.0
2011-08-26 15:40:00,119.69,120.0,119.66,119.85,65600.0,71.2956,71.4802,71.2777,71.3909,65600.0
2011-08-26 15:50:00,119.88,120.21,119.75,120.01,178800.0,71.4087,71.6053,71.3313,71.4862,178800.0
2011-08-29 09:30:00,122.01,123.28,121.2,121.36,23700.0,72.6775,73.434,72.195,72.2903,23700.0
2011-08-29 09:40:00,121.26,121.78,121.07,121.44,13700.0,72.2308,72.5405,72.1176,72.338,13700.0
2011-08-29 09:50:00,121.24,121.34,121.01,121.23,12300.0,72.2188,72.2784,72.0818,72.2129,12300.0
2011-08-29 10:00:00,121.16,121.32,120.7,120.78,20600.0,72.1712,72.2665,71.8972,71.9448,20600.0
2011-08-29 10:10:00,120.82,121.0,120.49,120.77,42400.0,71.9687,72.0759,71.7721,71.9389,42400.0
2011-08-29 10:20:00,120.67,120.98,120.67,120.77,5200.0,71.8793,72.064,71.8793,71.9389,5200.0
2011-08-29 10:30:00,120.72,120.93,120.63,120.89,6500.0,71.9091,72.0342,71.8555,72.0104,6500.0
2011-08-29 10:40:00,120.89,120.93,120.66,120.75,9000.0,72.0104,72.0342,71.8734,71.927,9000.0
2011-08-29 10:50:00,120.71,120.79,120.55,120.57,16000.0,71.9031,71.9508,71.8078,71.8197,16000.0
2011-08-29 11:00:00,120.63,120.63,120.22,120.29,21100.0,71.8555,71.8555,71.6113,71.653,21100.0
2011-08-29 11:10:00,120.28,120.39,120.14,120.16,12500.0,71.647,71.7125,71.5636,71.5755,12500.0
2011-08-29 11:20:00,120.19,120.28,119.98,120.01,8100.0,71.5934,71.647,71.4683,71.4862,8100.0
2011-08-29 11:30:00,120.14,120.32,119.84,120.3,30700.0,71.5636,71.6708,71.3849,71.6589,30700.0
2011-08-29 11:40:00,120.24,120.81,120.23,120.8,12000.0,71.6232,71.9627,71.6172,71.9568,12000.0
2011-08-29 11:50:00,120.82,121.25,120.82,121.11,14700.0,71.9687,72.2248,71.9687,72.1414,14700.0
2011-08-29 12:00:00,121.11,121.55,121.11,121.49,13000.0,72.1414,72.4035,72.1414,72.3678,13000.0
2011-08-29 12:10:00,121.53,121.65,121.38,121.5,12000.0,72.3916,72.4631,72.3022,72.3737,12000.0
2011-08-29 12:20:00,121.43,121.52,121.38,121.44,22100.0,72.332,72.3856,72.3022,72.338,22100.0
2011-08-29 12:30:00,121.45,121.48,121.3,121.39,12500.0,72.3439,72.3618,72.2546,72.3082,12500.0
2011-08-29 12:40:00,121.4,121.54,121.23,121.23,13200.0,72.3142,72.3975,72.2129,72.2129,13200.0
2011-08-29 12:50:00,121.28,121.54,121.17,121.45,27100.0,72.2427,72.3975,72.1771,72.3439,27100.0
2011-08-29 13:00:00,121.45,121.6,121.43,121.54,9100.0,72.3439,72.4333,72.332,72.3975,9100.0
2011-08-29 13:10:00,121.57,121.57,121.35,121.37,9300.0,72.4154,72.4154,72.2844,72.2963,9300.0
2011-08-29 13:20:00,121.37,121.42,121.2,121.22,6400.0,72.2963,72.3261,72.195,72.2069,6400.0
2011-08-29 13:30:00,121.18,121.25,121.07,121.12,9200.0,72.1831,72.2248,72.1176,72.1474,9200.0
2011-08-29 13:40:00,121.12,121.16,120.83,120.87,10000.0,72.1474,72.1712,71.9746,71.9984,10000.0
2011-08-29 13:50:00,120.91,120.98,120.77,120.88,8000.0,72.0223,72.064,71.9389,72.0044,8000.0
2011-08-29 14:00:00,120.88,121.2,120.88,121.11,6900.0,72.0044,72.195,72.0044,72.1414,6900.0
2011-08-29 14:10:00,121.14,121.36,121.13,121.17,11200.0,72.1593,72.2903,72.1533,72.1771,11200.0
2011-08-29 14:20:00,121.2,121.41,121.18,121.41,9700.0,72.195,72.3201,72.1831,72.3201,9700.0
2011-08-29 14:30:00,121.41,121.57,121.35,121.5,13900.0,72.3201,72.4154,72.2844,72.3737,13900.0
2011-08-29 14:40:00,121.48,121.48,121.11,121.39,19100.0,72.3618,72.3618,72.1414,72.3082,19100.0
2011-08-29 14:50:00,121.4,121.41,120.96,121.06,16200.0,72.3142,72.3201,72.0521,72.1116,16200.0
2011-08-29 15:00:00,121.07,121.16,120.92,120.95,19900.0,72.1176,72.1712,72.0282,72.0461,19900.0
2011-08-29 15:10:00,120.96,121.3,120.92,121.15,17900.0,72.0521,72.2546,72.0282,72.1652,17900.0
2011-08-29 15:20:00,121.11,121.48,121.1,121.48,15300.0,72.1414,72.3618,72.1355,72.3618,15300.0
2011-08-29 15:30:00,121.48,121.58,121.32,121.54,35600.0,72.3618,72.4214,72.2665,72.3975,35600.0
2011-08-29 15:40:00,121.57,121.92,121.53,121.82,46200.0,72.4154,72.6239,72.3916,72.5643,46200.0
2011-08-29 15:50:00,121.79,122.62,121.62,122.42,190800.0,72.5465,73.0409,72.4452,72.9217,190800.0
2011-08-30 09:30:00,122.32,122.66,121.4,121.76,24100.0,72.8622,73.0647,72.3142,72.5286,24100.0
2011-08-30 09:40:00,121.77,122.02,121.37,121.41,10800.0,72.5346,72.6835,72.2963,72.3201,10800.0
2011-08-30 09:50:00,121.28,121.7,121.01,121.5,6000.0,72.2427,72.4929,72.0818,72.3737,6000.0
2011-08-30 10:00:00,121.39,121.47,120.71,121.37,17700.0,72.3082,72.3559,71.9031,72.2963,17700.0
2011-08-30 10:10:00,121.36,122.0,121.3,121.79,12300.0,72.2903,72.6716,72.2546,72.5465,12300.0
2011-08-30 10:20:00,121.84,121.93,121.59,121.77,6800.0,72.5762,72.6299,72.4273,72.5346,6800.0
2011-08-30 10:30:00,121.72,122.0,121.66,121.66,6600.0,72.5048,72.6716,72.469,72.469,6600.0
2011-08-30 10:40:00,121.59,121.63,121.19,121.29,14400.0,72.4273,72.4512,72.1891,72.2486,14400.0
2011-08-30 10:50:00,121.18,121.71,121.09,121.65,8500.0,72.1831,72.4988,72.1295,72.4631,8500.0
2011-08-30 11:00:00,121.58,122.0,121.5,121.98,13600.0,72.4214,72.6716,72.3737,72.6596,13600.0
2011-08-30 11:10:00,121.95,122.35,121.81,122.2,9700.0,72.6418,72.88,72.5584,72.7907,9700.0
2011-08-30 11:20:00,122.19,122.96,122.15,122.92,12400.0,72.7847,73.2434,72.7609,73.2196,12400.0
2011-08-30 11:30:00,122.84,123.56,122.81,123.45,26400.0,73.1719,73.6008,73.154,73.5353,26400.0
2011-08-30 11:40:00,123.38,123.7,123.38,123.61,17700.0,73.4936,73.6842,73.4936,73.6306,17700.0
2011-08-30 11:50:00,123.56,123.62,123.13,123.13,23400.0,73.6008,73.6365,73.3447,73.3447,23400.0
2011-08-30 12:00:00,123.2,123.23,122.8,122.81,17600.0,73.3864,73.4042,73.1481,73.154,17600.0
2011-08-30 12:10:00,122.84,123.07,122.72,123.01,11900.0,73.1719,73.3089,73.1004,73.2732,11900.0
2011-08-30 12:20:00,123.01,123.16,122.86,122.86,9100.0,73.2732,73.3625,73.1838,73.1838,9100.0
2011-08-30 12:30:00,122.83,122.9,122.74,122.76,7400.0,73.166,73.2077,73.1123,73.1243,7400.0
2011-08-30 12:40:00,122.74,122.76,122.27,122.36,15300.0,73.1123,73.1243,72.8324,72.886,15300.0
2011-08-30 12:50:00,122.36,122.36,122.05,122.24,10200.0,72.886,72.886,72.7013,72.8145,10200.0
2011-08-30 13:00:00,122.31,122.35,122.03,122.16,10200.0,72.8562,72.88,72.6894,72.7669,10200.0
2011-08-30 13:10:00,122.11,122.46,122.08,122.39,11800.0,72.7371,72.9456,72.7192,72.9039,11800.0
2011-08-30 13:20:00,122.44,122.64,122.36,122.4,8200.0,72.9336,73.0528,72.886,72.9098,8200.0
2011-08-30 13:30:00,122.34,122.34,122.07,122.34,9600.0,72.8741,72.8741,72.7133,72.8741,9600.0
2011-08-30 13:40:00,122.36,122.78,122.3,122.63,17800.0,72.886,73.1362,72.8503,73.0468,17800.0
2011-08-30 13:50:00,122.59,122.76,122.48,122.52,48900.0,73.023,73.1243,72.9575,72.9813,48900.0
2011-08-30 14:00:00,122.65,122.87,122.34,122.87,20600.0,73.0587,73.1898,72.8741,73.1898,20600.0
2011-08-30 14:10:00,122.87,123.35,122.63,123.32,16300.0,73.1898,73.4757,73.0468,73.4578,16300.0
2011-08-30 14:20:00,123.29,123.54,123.13,123.54,29500.0,73.44,73.5889,73.3447,73.5889,29500.0
2011-08-30 14:30:00,123.6,123.68,123.46,123.55,15300.0,73.6246,73.6723,73.5412,73.5948,15300.0
2011-08-30 14:40:00,123.59,123.67,123.29,123.46,24000.0,73.6187,73.6663,73.44,73.5412,24000.0
2011-08-30 14:50:00,123.52,123.92,123.3,123.88,19200.0,73.577,73.8152,73.4459,73.7914,19200.0
2011-08-30 15:00:00,123.81,123.82,123.56,123.73,19300.0,73.7497,73.7557,73.6008,73.7021,19300.0
2011-08-30 15:10:00,123.67,123.72,123.47,123.58,16700.0,73.6663,73.6961,73.5472,73.6127,16700.0
2011-08-30 15:20:00,123.56,123.77,123.5,123.75,18800.0,73.6008,73.7259,73.5651,73.714,18800.0
2011-08-30 15:30:00,123.82,124.22,123.77,124.22,35700.0,73.7557,73.9939,73.7259,73.9939,35700.0
2011-08-30 15:40:00,124.15,124.26,123.81,123.88,30000.0,73.9522,74.0178,73.7497,73.7914,30000.0
2011-08-30 15:50:00,123.95,124.01,123.32,123.35,149500.0,73.8331,73.8688,73.4578,73.4757,149500.0
2011-08-31 09:30:00,123.82,124.11,122.49,123.02,22800.0,73.7557,73.9284,72.9634,73.2791,22800.0
2011-08-31 09:40:00,123.16,124.16,123.1,123.87,16900.0,73.3625,73.9582,73.3268,73.7855,16900.0
2011-08-31 09:50:00,123.88,123.89,123.22,123.23,12700.0,73.7914,73.7974,73.3983,73.4042,12700.0
2011-08-31 10:00:00,123.23,123.93,123.23,123.56,14800.0,73.4042,73.8212,73.4042,73.6008,14800.0
2011-08-31 10:10:00,123.59,124.19,123.47,124.05,15300.0,73.6187,73.9761,73.5472,73.8927,15300.0
2011-08-31 10:20:00,124.04,124.05,123.35,123.54,10400.0,73.8867,73.8927,73.4757,73.5889,10400.0
2011-08-31 10:30:00,123.6,123.78,123.49,123.66,14400.0,73.6246,73.7318,73.5591,73.6604,14400.0
2011-08-31 10:40:00,123.64,123.93,123.49,123.58,31200.0,73.6485,73.8212,73.5591,73.6127,31200.0
2011-08-31 10:50:00,123.6,123.61,122.65,122.88,29300.0,73.6246,73.6306,73.0587,73.1957,29300.0
2011-08-31 11:00:00,122.91,123.06,122.6,123.03,19600.0,73.2136,73.303,73.029,73.2851,19600.0
2011-08-31 11:10:00,122.99,123.15,122.92,122.99,19800.0,73.2613,73.3566,73.2196,73.2613,19800.0
2011-08-31 11:20:00,122.96,123.24,122.88,123.21,13600.0,73.2434,73.4102,73.1957,73.3923,13600.0
2011-08-31 11:30:00,123.19,123.5,123.14,123.43,7800.0,73.3804,73.5651,73.3506,73.5234,7800.0
2011-08-31 11:40:00,123.5,123.6,122.91,122.92,12000.0,73.5651,73.6246,73.2136,73.2196,12000.0
2011-08-31 11:50:00,122.92,123.0,122.81,122.96,29300.0,73.2196,73.2672,73.154,73.2434,29300.0
2011-08-31 12:00:00,122.96,123.33,122.91,123.33,6600.0,73.2434,73.4638,73.2136,73.4638,6600.0
2011-08-31 12:10:00,123.36,123.76,123.36,123.64,11200.0,73.4817,73.7199,73.4817,73.6485,11200.0
2011-08-31 12:20:00,123.69,123.8,123.52,123.55,35900.0,73.6782,73.7438,73.577,73.5948,35900.0
2011-08-31 12:30:00,123.53,123.97,123.52,123.97,23000.0,73.5829,73.845,73.577,73.845,23000.0
2011-08-31 12:40:00,123.97,123.99,123.62,123.82,15800.0,73.845,73.8569,73.6365,73.7557,15800.0
2011-08-31 12:50:00,123.77,124.1,123.77,123.98,13500.0,73.7259,73.9225,73.7259,73.851,13500.0
2011-08-31 13:00:00,124.0,124.1,123.64,123.7,17000.0,73.8629,73.9225,73.6485,73.6842,17000.0
2011-08-31 13:10:00,123.71,123.82,123.61,123.73,13700.0,73.6901,73.7557,73.6306,73.7021,13700.0
2011-08-31 13:20:00,123.76,123.76,123.51,123.66,13200.0,73.7199,73.7199,73.571,73.6604,13200.0
2011-08-31 13:30:00,123.62,123.81,123.47,123.8,12600.0,73.6365,73.7497,73.5472,73.7438,12600.0
2011-08-31 13:40:00,123.81,123.94,123.71,123.77,11500.0,73.7497,73.8272,73.6901,73.7259,11500.0
2011-08-31 13:50:00,123.73,123.81,123.53,123.59,11300.0,73.7021,73.7497,73.5829,73.6187,11300.0
2011-08-31 14:00:00,123.65,123.75,123.32,123.44,19300.0,73.6544,73.714,73.4578,73.5293,19300.0
2011-08-31 14:10:00,123.43,123.46,123.16,123.17,14100.0,73.5234,73.5412,73.3625,73.3685,14100.0
2011-08-31 14:20:00,123.17,123.29,123.08,123.16,11800.0,73.3685,73.44,73.3149,73.3625,11800.0
2011-08-31 14:30:00,123.13,123.23,123.04,123.22,27700.0,73.3447,73.4042,73.291,73.3983,27700.0
2011-08-31 14:40:00,123.21,123.26,123.0,123.21,20400.0,73.3923,73.4221,73.2672,73.3923,20400.0
2011-08-31 14:50:00,123.27,123.42,123.03,123.32,21800.0,73.4281,73.5174,73.2851,73.4578,21800.0
2011-08-31 15:00:00,123.36,123.64,123.23,123.39,22300.0,73.4817,73.6485,73.4042,73.4995,22300.0
2011-08-31 15:10:00,123.33,123.36,122.81,123.06,25700.0,73.4638,73.4817,73.154,73.303,25700.0
2011-08-31 15:20:00,123.01,123.43,123.01,123.35,33500.0,73.2732,73.5234,73.2732,73.4757,33500.0
2011-08-31 15:30:00,123.42,123.74,123.29,123.59,26400.0,73.5174,73.708,73.44,73.6187,26400.0
2011-08-31 15:40:00,123.59,124.07,123.53,123.8,51700.0,73.6187,73.9046,73.5829,73.7438,51700.0
2011-08-31 15:50:00,123.8,123.9,123.33,123.65,124800.0,73.7438,73.8033,73.4638,73.6544,124800.0
2011-09-01 09:30:00,123.88,123.88,122.91,123.0,25000.0,73.7914,73.7914,73.2136,73.2672,25000.0
2011-09-01 09:40:00,123.07,123.15,122.68,123.02,16500.0,73.3089,73.3566,73.0766,73.2791,16500.0
2011-09-01 09:50:00,123.01,123.21,122.55,122.98,24600.0,73.2732,73.3923,72.9992,73.2553,24600.0
2011-09-01 10:00:00,122.79,124.23,122.78,123.89,29900.0,73.1421,73.9999,73.1362,73.7974,29900.0
2011-09-01 10:10:00,123.85,124.3,123.56,124.29,10800.0,73.7735,74.0416,73.6008,74.0356,10800.0
2011-09-01 10:20:00,124.33,124.39,123.62,123.62,7300.0,74.0595,74.0952,73.6365,73.6365,7300.0
2011-09-01 10:30:00,123.64,124.02,123.25,123.94,12000.0,73.6485,73.8748,73.4161,73.8272,12000.0
2011-09-01 10:40:00,123.82,123.95,123.01,123.15,13200.0,73.7557,73.8331,73.2732,73.3566,13200.0
2011-09-01 10:50:00,123.25,123.39,122.96,123.08,8400.0,73.4161,73.4995,73.2434,73.3149,8400.0
2011-09-01 11:00:00,123.07,123.23,122.85,122.9,16300.0,73.3089,73.4042,73.1779,73.2077,16300.0
2011-09-01 11:10:00,122.88,123.42,122.76,123.42,12600.0,73.1957,73.5174,73.1243,73.5174,12600.0
2011-09-01 11:20:00,123.33,123.42,122.95,122.97,12600.0,73.4638,73.5174,73.2374,73.2494,12600.0
2011-09-01 11:30:00,123.06,123.26,122.91,123.14,11700.0,73.303,73.4221,73.2136,73.3506,11700.0
2011-09-01 11:40:00,123.17,123.33,122.78,122.99,78700.0,73.3685,73.4638,73.1362,73.2613,78700.0
2011-09-01 11:50:00,123.03,123.2,122.74,122.86,12300.0,73.2851,73.3864,73.1123,73.1838,12300.0
2011-09-01 12:00:00,122.81,123.07,122.64,123.07,22900.0,73.154,73.3089,73.0528,73.3089,22900.0
2011-09-01 12:10:00,123.05,123.05,122.62,122.84,8000.0,73.297,73.297,73.0409,73.1719,8000.0
2011-09-01 12:20:00,122.85,123.04,122.72,123.04,9900.0,73.1779,73.291,73.1004,73.291,9900.0
2011-09-01 12:30:00,123.04,123.04,122.62,122.67,33900.0,73.291,73.291,73.0409,73.0707,33900.0
2011-09-01 12:40:00,122.72,122.82,122.6,122.63,25600.0,73.1004,73.16,73.029,73.0468,25600.0
2011-09-01 12:50:00,122.63,122.89,122.56,122.68,54200.0,73.0468,73.2017,73.0051,73.0766,54200.0
2011-09-01 13:00:00,122.69,122.78,122.08,122.16,39000.0,73.0826,73.1362,72.7192,72.7669,39000.0
2011-09-01 13:10:00,122.1,122.18,121.94,122.11,11100.0,72.7311,72.7788,72.6358,72.7371,11100.0
2011-09-01 13:20:00,122.16,122.33,121.82,122.06,13300.0,72.7669,72.8681,72.5643,72.7073,13300.0
2011-09-01 13:30:00,122.08,122.09,121.62,121.62,14100.0,72.7192,72.7252,72.4452,72.4452,14100.0
2011-09-01 13:40:00,121.62,121.62,121.34,121.59,12100.0,72.4452,72.4452,72.2784,72.4273,12100.0
2011-09-01 13:50:00,121.55,121.62,121.21,121.31,14000.0,72.4035,72.4452,72.201,72.2605,14000.0
2011-09-01 14:00:00,121.26,121.52,120.97,121.21,14700.0,72.2308,72.3856,72.058,72.201,14700.0
2011-09-01 14:10:00,121.19,121.42,120.97,121.12,15100.0,72.1891,72.3261,72.058,72.1474,15100.0
2011-09-01 14:20:00,121.09,121.38,120.9,121.38,15400.0,72.1295,72.3022,72.0163,72.3022,15400.0
2011-09-01 14:30:00,121.35,121.68,121.35,121.68,9200.0,72.2844,72.4809,72.2844,72.4809,9200.0
2011-09-01 14:40:00,121.73,121.98,121.62,121.73,25100.0,72.5107,72.6596,72.4452,72.5107,25100.0
2011-09-01 14:50:00,121.75,121.86,121.52,121.7,13500.0,72.5226,72.5882,72.3856,72.4929,13500.0
2011-09-01 15:00:00,121.68,121.78,121.43,121.56,35500.0,72.4809,72.5405,72.332,72.4095,35500.0
2011-09-01 15:10:00,121.59,121.9,121.52,121.83,35900.0,72.4273,72.612,72.3856,72.5703,35900.0
2011-09-01 15:20:00,121.72,122.1,121.54,121.82,21100.0,72.5048,72.7311,72.3975,72.5643,21100.0
2011-09-01 15:30:00,121.82,121.82,121.46,121.48,30300.0,72.5643,72.5643,72.3499,72.3618,30300.0
2011-09-01 15:40:00,121.49,121.71,121.26,121.56,75100.0,72.3678,72.4988,72.2308,72.4095,75100.0
2011-09-01 15:50:00,121.56,121.56,121.08,121.19,190400.0,72.4095,72.4095,72.1235,72.1891,190400.0
2011-09-02 09:30:00,119.02,120.21,118.7,119.86,42000.0,70.8965,71.6053,70.7058,71.3968,42000.0
2011-09-02 09:40:00,119.98,120.92,119.98,120.75,14800.0,71.4683,72.0282,71.4683,71.927,14800.0
2011-09-02 09:50:00,120.72,120.82,120.29,120.8,30100.0,71.9091,71.9687,71.653,71.9568,30100.0
2011-09-02 10:00:00,120.76,121.07,120.35,120.93,23800.0,71.9329,72.1176,71.6887,72.0342,23800.0
2011-09-02 10:10:00,120.92,121.12,120.59,121.12,17300.0,72.0282,72.1474,71.8317,72.1474,17300.0
2011-09-02 10:20:00,121.24,121.49,120.77,121.19,27200.0,72.2188,72.3678,71.9389,72.1891,27200.0
2011-09-02 10:30:00,121.1,121.1,120.23,120.4,19000.0,72.1355,72.1355,71.6172,71.7185,19000.0
2011-09-02 10:40:00,120.4,120.49,119.85,120.15,18500.0,71.7185,71.7721,71.3909,71.5696,18500.0
2011-09-02 10:50:00,120.14,120.33,119.88,120.29,12600.0,71.5636,71.6768,71.4087,71.653,12600.0
2011-09-02 11:00:00,120.3,120.52,120.16,120.23,18500.0,71.6589,71.79,71.5755,71.6172,18500.0
2011-09-02 11:10:00,120.33,120.82,120.32,120.62,19000.0,71.6768,71.9687,71.6708,71.8495,19000.0
2011-09-02 11:20:00,120.63,120.74,120.08,120.23,12900.0,71.8555,71.921,71.5279,71.6172,12900.0
2011-09-02 11:30:00,120.17,120.51,119.96,120.51,12900.0,71.5815,71.784,71.4564,71.784,12900.0
2011-09-02 11:40:00,120.45,120.68,120.39,120.48,13500.0,71.7483,71.8853,71.7125,71.7661,13500.0
2011-09-02 11:50:00,120.45,120.66,120.4,120.5,12800.0,71.7483,71.8734,71.7185,71.7781,12800.0
2011-09-02 12:00:00,120.55,121.0,120.53,120.55,14800.0,71.8078,72.0759,71.7959,71.8078,14800.0
2011-09-02 12:10:00,120.48,120.6,120.2,120.24,11800.0,71.7661,71.8376,71.5994,71.6232,11800.0
2011-09-02 12:20:00,120.33,120.41,119.97,120.19,14900.0,71.6768,71.7244,71.4623,71.5934,14900.0
2011-09-02 12:30:00,120.15,120.22,119.96,120.07,9900.0,71.5696,71.6113,71.4564,71.5219,9900.0
2011-09-02 12:40:00,120.08,120.16,119.85,120.13,10500.0,71.5279,71.5755,71.3909,71.5577,10500.0
2011-09-02 12:50:00,120.13,120.28,120.07,120.13,15400.0,71.5577,71.647,71.5219,71.5577,15400.0
2011-09-02 13:00:00,120.18,120.22,119.78,119.84,15900.0,71.5874,71.6113,71.3492,71.3849,15900.0
2011-09-02 13:10:00,119.81,119.88,119.44,119.44,9600.0,71.367,71.4087,71.1466,71.1466,9600.0
2011-09-02 13:20:00,119.37,119.6,119.37,119.51,18600.0,71.1049,71.242,71.1049,71.1883,18600.0
2011-09-02 13:30:00,119.48,119.78,119.28,119.36,18700.0,71.1705,71.3492,71.0513,71.099,18700.0
2011-09-02 13:40:00,119.3,119.41,119.11,119.35,13200.0,71.0632,71.1288,70.9501,71.093,13200.0
2011-09-02 13:50:00,119.31,119.47,119.11,119.4,16900.0,71.0692,71.1645,70.9501,71.1228,16900.0
2011-09-02 14:00:00,119.36,119.55,119.03,119.03,18700.0,71.099,71.2122,70.9024,70.9024,18700.0
2011-09-02 14:10:00,119.11,119.19,118.66,118.7,32700.0,70.9501,70.9977,70.682,70.7058,32700.0
2011-09-02 14:20:00,118.74,119.11,118.7,119.0,25300.0,70.7297,70.9501,70.7058,70.8845,25300.0
2011-09-02 14:30:00,118.89,119.11,118.69,119.02,19000.0,70.819,70.9501,70.6999,70.8965,19000.0
2011-09-02 14:40:00,119.03,119.07,118.72,118.86,18000.0,70.9024,70.9262,70.7178,70.8012,18000.0
2011-09-02 14:50:00,118.87,119.25,118.84,119.13,23800.0,70.8071,71.0335,70.7892,70.962,23800.0
2011-09-02 15:00:00,119.15,119.23,118.82,119.08,22900.0,70.9739,71.0216,70.7773,70.9322,22900.0
2011-09-02 15:10:00,119.08,119.23,119.0,119.12,23400.0,70.9322,71.0216,70.8845,70.956,23400.0
2011-09-02 15:20:00,119.16,119.39,119.05,119.07,20400.0,70.9799,71.1169,70.9143,70.9262,20400.0
2011-09-02 15:30:00,119.03,119.42,118.94,119.36,38300.0,70.9024,71.1347,70.8488,71.099,38300.0
2011-09-02 15:40:00,119.36,119.65,118.83,118.95,60800.0,71.099,71.2717,70.7833,70.8548,60800.0
2011-09-02 15:50:00,118.95,119.05,118.37,118.56,152900.0,70.8548,70.9143,70.5093,70.6225,152900.0
2011-09-06 09:30:00,114.96,116.74,114.96,116.74,42400.0,68.478,69.5383,68.478,69.5383,42400.0
2011-09-06 09:40:00,116.62,117.32,116.38,117.15,29800.0,69.4669,69.8838,69.3239,69.7826,29800.0
2011-09-06 09:50:00,117.17,118.25,117.07,118.25,20200.0,69.7945,70.4378,69.7349,70.4378,20200.0
2011-09-06 10:00:00,118.32,119.12,117.65,117.91,30400.0,70.4795,70.956,70.0804,70.2353,30400.0
2011-09-06 10:10:00,117.92,117.99,117.12,117.25,11900.0,70.2412,70.2829,69.7647,69.8421,11900.0
2011-09-06 10:20:00,117.21,117.25,116.63,116.69,15300.0,69.8183,69.8421,69.4728,69.5086,15300.0
2011-09-06 10:30:00,116.7,117.07,116.4,116.78,24200.0,69.5145,69.7349,69.3358,69.5622,24200.0
2011-09-06 10:40:00,116.83,117.61,116.82,117.49,31300.0,69.5919,70.0566,69.586,69.9851,31300.0
2011-09-06 10:50:00,117.49,117.83,117.43,117.69,8000.0,69.9851,70.1876,69.9493,70.1042,8000.0
2011-09-06 11:00:00,117.67,117.94,117.59,117.71,22200.0,70.0923,70.2531,70.0447,70.1161,22200.0
2011-09-06 11:10:00,117.8,118.36,117.71,118.14,10200.0,70.1697,70.5033,70.1161,70.3723,10200.0
2011-09-06 11:20:00,118.08,118.3,117.97,118.21,6400.0,70.3365,70.4676,70.271,70.414,6400.0
2011-09-06 11:30:00,118.21,118.42,118.18,118.22,14100.0,70.414,70.5391,70.3961,70.4199,14100.0
2011-09-06 11:40:00,118.18,118.29,118.06,118.16,7900.0,70.3961,70.4616,70.3246,70.3842,7900.0
2011-09-06 11:50:00,118.16,118.59,118.16,118.39,14000.0,70.3842,70.6403,70.3842,70.5212,14000.0
2011-09-06 12:00:00,118.44,118.73,118.28,118.35,14500.0,70.551,70.7237,70.4557,70.4974,14500.0
2011-09-06 12:10:00,118.33,118.5,118.26,118.39,7100.0,70.4855,70.5867,70.4438,70.5212,7100.0
2011-09-06 12:20:00,118.46,118.7,118.42,118.42,13400.0,70.5629,70.7058,70.5391,70.5391,13400.0
2011-09-06 12:30:00,118.44,118.46,118.11,118.2,12700.0,70.551,70.5629,70.3544,70.408,12700.0
2011-09-06 12:40:00,118.24,118.24,118.01,118.17,7300.0,70.4318,70.4318,70.2948,70.3901,7300.0
2011-09-06 12:50:00,118.2,118.24,117.95,118.11,20200.0,70.408,70.4318,70.2591,70.3544,20200.0
2011-09-06 13:00:00,118.13,118.39,118.0,118.28,8800.0,70.3663,70.5212,70.2889,70.4557,8800.0
2011-09-06 13:10:00,118.36,118.68,118.32,118.54,8300.0,70.5033,70.6939,70.4795,70.6105,8300.0
2011-09-06 13:20:00,118.55,118.57,118.32,118.32,5400.0,70.6165,70.6284,70.4795,70.4795,5400.0
2011-09-06 13:30:00,118.39,118.5,118.11,118.48,8900.0,70.5212,70.5867,70.3544,70.5748,8900.0
2011-09-06 13:40:00,118.43,118.96,118.42,118.95,14100.0,70.545,70.8607,70.5391,70.8548,14100.0
2011-09-06 13:50:00,118.95,118.97,118.55,118.55,8400.0,70.8548,70.8667,70.6165,70.6165,8400.0
2011-09-06 14:00:00,118.61,118.87,118.52,118.7,9400.0,70.6522,70.8071,70.5986,70.7058,9400.0
2011-09-06 14:10:00,118.66,119.02,118.54,119.02,10200.0,70.682,70.8965,70.6105,70.8965,10200.0
2011-09-06 14:20:00,119.08,119.1,118.79,118.89,24200.0,70.9322,70.9441,70.7595,70.819,24200.0
2011-09-06 14:30:00,118.81,118.81,118.42,118.46,15500.0,70.7714,70.7714,70.5391,70.5629,15500.0
2011-09-06 14:40:00,118.46,118.59,118.32,118.35,15500.0,70.5629,70.6403,70.4795,70.4974,15500.0
2011-09-06 14:50:00,118.4,118.5,118.04,118.16,11500.0,70.5271,70.5867,70.3127,70.3842,11500.0
2011-09-06 15:00:00,118.12,118.22,117.8,117.9,17600.0,70.3604,70.4199,70.1697,70.2293,17600.0
2011-09-06 15:10:00,117.95,118.07,117.85,117.94,25500.0,70.2591,70.3306,70.1995,70.2531,25500.0
2011-09-06 15:20:00,118.01,118.47,117.93,118.29,21500.0,70.2948,70.5688,70.2472,70.4616,21500.0
2011-09-06 15:30:00,118.23,118.52,118.03,118.45,32000.0,70.4259,70.5986,70.3068,70.5569,32000.0
2011-09-06 15:40:00,118.46,118.66,118.31,118.52,38400.0,70.5629,70.682,70.4735,70.5986,38400.0
2011-09-06 15:50:00,118.55,119.08,118.5,119.0,100600.0,70.6165,70.9322,70.5867,70.8845,100600.0
2011-09-07 09:30:00,120.78,120.78,118.81,119.23,28900.0,71.9448,71.9448,70.7714,71.0216,28900.0
2011-09-07 09:40:00,119.28,119.93,119.23,119.73,19400.0,71.0513,71.4385,71.0216,71.3194,19400.0
2011-09-07 09:50:00,119.74,119.84,119.23,119.74,36500.0,71.3253,71.3849,71.0216,71.3253,36500.0
2011-09-07 10:00:00,119.71,120.41,119.69,120.37,18400.0,71.3075,71.7244,71.2956,71.7006,18400.0
2011-09-07 10:10:00,120.36,120.46,120.1,120.4,24300.0,71.6947,71.7542,71.5398,71.7185,24300.0
2011-09-07 10:20:00,120.41,120.8,120.35,120.51,16000.0,71.7244,71.9568,71.6887,71.784,16000.0
2011-09-07 10:30:00,120.47,120.99,120.35,120.79,12600.0,71.7602,72.0699,71.6887,71.9508,12600.0
2011-09-07 10:40:00,120.84,121.09,120.75,120.76,13700.0,71.9806,72.1295,71.927,71.9329,13700.0
2011-09-07 10:50:00,120.78,121.17,120.73,121.01,8100.0,71.9448,72.1771,71.9151,72.0818,8100.0
2011-09-07 11:00:00,121.01,121.26,120.84,121.0,13800.0,72.0818,72.2308,71.9806,72.0759,13800.0
2011-09-07 11:10:00,121.0,121.15,120.81,120.84,8700.0,72.0759,72.1652,71.9627,71.9806,8700.0
2011-09-07 11:20:00,120.8,121.08,120.77,120.97,10900.0,71.9568,72.1235,71.9389,72.058,10900.0
2011-09-07 11:30:00,120.97,121.07,120.76,120.85,11000.0,72.058,72.1176,71.9329,71.9865,11000.0
2011-09-07 11:40:00,120.9,121.1,120.85,121.06,6700.0,72.0163,72.1355,71.9865,72.1116,6700.0
2011-09-07 11:50:00,121.06,121.19,121.03,121.13,8400.0,72.1116,72.1891,72.0938,72.1533,8400.0
2011-09-07 12:00:00,121.08,121.08,120.93,121.01,5200.0,72.1235,72.1235,72.0342,72.0818,5200.0
2011-09-07 12:10:00,121.08,121.11,120.95,121.07,8000.0,72.1235,72.1414,72.0461,72.1176,8000.0
2011-09-07 12:20:00,121.05,121.24,121.04,121.13,26300.0,72.1057,72.2188,72.0997,72.1533,26300.0
2011-09-07 12:30:00,121.12,121.4,121.11,121.38,8300.0,72.1474,72.3142,72.1414,72.3022,8300.0
2011-09-07 12:40:00,121.38,121.48,121.33,121.41,6800.0,72.3022,72.3618,72.2725,72.3201,6800.0
2011-09-07 12:50:00,121.42,121.59,121.41,121.59,11200.0,72.3261,72.4273,72.3201,72.4273,11200.0
2011-09-07 13:00:00,121.57,121.65,121.5,121.52,15100.0,72.4154,72.4631,72.3737,72.3856,15100.0
2011-09-07 13:10:00,121.54,121.73,121.54,121.71,10600.0,72.3975,72.5107,72.3975,72.4988,10600.0
2011-09-07 13:20:00,121.69,121.82,121.58,121.69,7300.0,72.4869,72.5643,72.4214,72.4869,7300.0
2011-09-07 13:30:00,121.8,121.8,121.58,121.74,13600.0,72.5524,72.5524,72.4214,72.5167,13600.0
2011-09-07 13:40:00,121.65,121.74,121.58,121.72,9500.0,72.4631,72.5167,72.4214,72.5048,9500.0
2011-09-07 13:50:00,121.68,122.09,121.61,122.0,17600.0,72.4809,72.7252,72.4392,72.6716,17600.0
2011-09-07 14:00:00,121.99,122.28,121.93,122.22,18500.0,72.6656,72.8383,72.6299,72.8026,18500.0
2011-09-07 14:10:00,122.22,122.48,122.2,122.38,9200.0,72.8026,72.9575,72.7907,72.8979,9200.0
2011-09-07 14:20:00,122.43,122.69,122.41,122.65,19700.0,72.9277,73.0826,72.9158,73.0587,19700.0
2011-09-07 14:30:00,122.66,122.92,122.63,122.78,17000.0,73.0647,73.2196,73.0468,73.1362,17000.0
2011-09-07 14:40:00,122.77,123.05,122.77,123.05,14700.0,73.1302,73.297,73.1302,73.297,14700.0
2011-09-07 14:50:00,123.0,123.25,123.0,123.21,18600.0,73.2672,73.4161,73.2672,73.3923,18600.0
2011-09-07 15:00:00,123.2,123.2,122.93,123.13,16100.0,73.3864,73.3864,73.2255,73.3447,16100.0
2011-09-07 15:10:00,123.1,123.16,122.92,123.03,18000.0,73.3268,73.3625,73.2196,73.2851,18000.0
2011-09-07 15:20:00,123.01,123.11,122.81,123.04,24300.0,73.2732,73.3327,73.154,73.291,24300.0
2011-09-07 15:30:00,123.07,123.18,122.58,122.74,42800.0,73.3089,73.3744,73.017,73.1123,42800.0
2011-09-07 15:40:00,122.81,123.4,122.76,123.33,53800.0,73.154,73.5055,73.1243,73.4638,53800.0
2011-09-07 15:50:00,123.35,123.72,122.95,123.59,164800.0,73.4757,73.6961,73.2374,73.6187,164800.0
2011-09-08 09:30:00,122.99,123.27,122.18,122.97,23600.0,73.2613,73.4281,72.7788,73.2494,23600.0
2011-09-08 09:40:00,122.97,123.73,122.8,123.32,25000.0,73.2494,73.7021,73.1481,73.4578,25000.0
2011-09-08 09:50:00,123.31,123.41,123.02,123.35,22300.0,73.4519,73.5114,73.2791,73.4757,22300.0
2011-09-08 10:00:00,123.45,123.45,122.99,123.43,21000.0,73.5353,73.5353,73.2613,73.5234,21000.0
2011-09-08 10:10:00,123.32,124.16,123.3,124.0,19000.0,73.4578,73.9582,73.4459,73.8629,19000.0
2011-09-08 10:20:00,124.17,124.39,123.64,123.64,15300.0,73.9642,74.0952,73.6485,73.6485,15300.0
2011-09-08 10:30:00,123.59,124.07,123.59,123.73,7200.0,73.6187,73.9046,73.6187,73.7021,7200.0
2011-09-08 10:40:00,123.73,124.65,123.72,123.97,11200.0,73.7021,74.2501,73.6961,73.845,11200.0
2011-09-08 10:50:00,123.91,124.45,123.91,124.34,11700.0,73.8093,74.1309,73.8093,74.0654,11700.0
2011-09-08 11:00:00,124.38,124.53,124.23,124.48,10400.0,74.0892,74.1786,73.9999,74.1488,10400.0
2011-09-08 11:10:00,124.46,124.46,124.02,124.02,11800.0,74.1369,74.1369,73.8748,73.8748,11800.0
2011-09-08 11:20:00,123.92,124.2,123.9,124.18,6300.0,73.8152,73.982,73.8033,73.9701,6300.0
2011-09-08 11:30:00,124.08,124.81,124.0,124.72,9400.0,73.9105,74.3454,73.8629,74.2918,9400.0
2011-09-08 11:40:00,124.72,124.72,123.76,123.79,10900.0,74.2918,74.2918,73.7199,73.7378,10900.0
2011-09-08 11:50:00,123.81,124.01,123.36,123.53,19400.0,73.7497,73.8688,73.4817,73.5829,19400.0
2011-09-08 12:00:00,123.48,124.06,123.41,124.06,9800.0,73.5531,73.8986,73.5114,73.8986,9800.0
2011-09-08 12:10:00,124.01,124.27,124.0,124.16,13200.0,73.8688,74.0237,73.8629,73.9582,13200.0
2011-09-08 12:20:00,124.17,124.33,123.84,123.84,7100.0,73.9642,74.0595,73.7676,73.7676,7100.0
2011-09-08 12:30:00,123.8,124.08,123.6,123.95,13500.0,73.7438,73.9105,73.6246,73.8331,13500.0
2011-09-08 12:40:00,123.9,124.13,123.75,123.93,12200.0,73.8033,73.9403,73.714,73.8212,12200.0
2011-09-08 12:50:00,123.93,124.44,123.86,124.36,9800.0,73.8212,74.125,73.7795,74.0773,9800.0
2011-09-08 13:00:00,124.31,124.53,124.16,124.52,11600.0,74.0475,74.1786,73.9582,74.1726,11600.0
2011-09-08 13:10:00,124.47,124.47,123.85,124.22,12300.0,74.1429,74.1429,73.7735,73.9939,12300.0
2011-09-08 13:20:00,124.2,124.2,123.96,124.06,8600.0,73.982,73.982,73.8391,73.8986,8600.0
2011-09-08 13:30:00,124.17,124.37,123.7,124.24,40600.0,73.9642,74.0833,73.6842,74.0059,40600.0
2011-09-08 13:40:00,124.19,124.19,123.23,123.63,19300.0,73.9761,73.9761,73.4042,73.6425,19300.0
2011-09-08 13:50:00,123.5,123.89,123.35,123.75,20200.0,73.5651,73.7974,73.4757,73.714,20200.0
2011-09-08 14:00:00,123.78,124.09,123.56,124.03,36500.0,73.7318,73.9165,73.6008,73.8808,36500.0
2011-09-08 14:10:00,123.97,124.29,123.91,123.91,13700.0,73.845,74.0356,73.8093,73.8093,13700.0
2011-09-08 14:20:00,123.91,123.91,123.34,123.58,12200.0,73.8093,73.8093,73.4698,73.6127,12200.0
2011-09-08 14:30:00,123.59,123.87,123.41,123.76,29800.0,73.6187,73.7855,73.5114,73.7199,29800.0
2011-09-08 14:40:00,123.74,123.91,123.51,123.56,16400.0,73.708,73.8093,73.571,73.6008,16400.0
2011-09-08 14:50:00,123.56,123.84,123.39,123.84,29000.0,73.6008,73.7676,73.4995,73.7676,29000.0
2011-09-08 15:00:00,123.77,123.83,123.14,123.5,30500.0,73.7259,73.7616,73.3506,73.5651,30500.0
2011-09-08 15:10:00,123.58,123.98,123.2,123.94,45800.0,73.6127,73.851,73.3864,73.8272,45800.0
2011-09-08 15:20:00,123.96,124.23,123.77,124.08,29400.0,73.8391,73.9999,73.7259,73.9105,29400.0
2011-09-08 15:30:00,124.1,124.3,123.93,124.19,37800.0,73.9225,74.0416,73.8212,73.9761,37800.0
2011-09-08 15:40:00,124.27,124.65,124.13,124.49,63700.0,74.0237,74.2501,73.9403,74.1548,63700.0
2011-09-08 15:50:00,124.45,124.55,123.84,123.84,166900.0,74.1309,74.1905,73.7676,73.7676,166900.0
2011-09-09 09:30:00,122.8,123.09,121.9,122.04,18900.0,73.1481,73.3208,72.612,72.6954,18900.0
2011-09-09 09:40:00,122.26,123.09,121.98,123.09,17600.0,72.8264,73.3208,72.6596,73.3208,17600.0
2011-09-09 09:50:00,123.31,123.45,122.6,122.79,18800.0,73.4519,73.5353,73.029,73.1421,18800.0
2011-09-09 10:00:00,122.93,123.39,122.57,122.57,9500.0,73.2255,73.4995,73.0111,73.0111,9500.0
2011-09-09 10:10:00,122.38,122.45,122.11,122.34,11500.0,72.8979,72.9396,72.7371,72.8741,11500.0
2011-09-09 10:20:00,122.29,123.4,122.25,123.4,19700.0,72.8443,73.5055,72.8205,73.5055,19700.0
2011-09-09 10:30:00,123.37,123.37,122.38,122.69,21600.0,73.4876,73.4876,72.8979,73.0826,21600.0
2011-09-09 10:40:00,122.75,123.18,122.59,123.13,14200.0,73.1183,73.3744,73.023,73.3447,14200.0
2011-09-09 10:50:00,123.12,123.37,122.48,122.56,8900.0,73.3387,73.4876,72.9575,73.0051,8900.0
2011-09-09 11:00:00,122.62,123.28,122.56,123.28,13400.0,73.0409,73.434,73.0051,73.434,13400.0
2011-09-09 11:10:00,123.31,123.46,122.15,122.37,22200.0,73.4519,73.5412,72.7609,72.892,22200.0
2011-09-09 11:20:00,122.33,122.38,121.59,121.81,42200.0,72.8681,72.8979,72.4273,72.5584,42200.0
2011-09-09 11:30:00,121.79,122.25,121.7,121.91,20200.0,72.5465,72.8205,72.4929,72.6179,20200.0
2011-09-09 11:40:00,121.93,122.13,121.47,121.49,30700.0,72.6299,72.749,72.3559,72.3678,30700.0
2011-09-09 11:50:00,121.38,121.94,121.33,121.77,10000.0,72.3022,72.6358,72.2725,72.5346,10000.0
2011-09-09 12:00:00,121.76,122.09,121.52,122.06,39900.0,72.5286,72.7252,72.3856,72.7073,39900.0
2011-09-09 12:10:00,122.06,122.47,121.95,122.34,24300.0,72.7073,72.9515,72.6418,72.8741,24300.0
2011-09-09 12:20:00,122.29,122.68,122.02,122.08,12200.0,72.8443,73.0766,72.6835,72.7192,12200.0
2011-09-09 12:30:00,122.1,122.1,121.54,121.96,26800.0,72.7311,72.7311,72.3975,72.6477,26800.0
2011-09-09 12:40:00,121.91,121.92,121.51,121.57,15500.0,72.6179,72.6239,72.3797,72.4154,15500.0
2011-09-09 12:50:00,121.59,122.02,121.38,121.95,26500.0,72.4273,72.6835,72.3022,72.6418,26500.0
2011-09-09 13:00:00,121.96,121.97,121.54,121.97,20300.0,72.6477,72.6537,72.3975,72.6537,20300.0
2011-09-09 13:10:00,121.9,122.26,121.68,121.72,17400.0,72.612,72.8264,72.4809,72.5048,17400.0
2011-09-09 13:20:00,121.73,121.73,121.36,121.59,14900.0,72.5107,72.5107,72.2903,72.4273,14900.0
2011-09-09 13:30:00,121.61,121.67,121.21,121.38,17300.0,72.4392,72.475,72.201,72.3022,17300.0
2011-09-09 13:40:00,121.4,121.46,121.0,121.04,11900.0,72.3142,72.3499,72.0759,72.0997,11900.0
2011-09-09 13:50:00,121.0,121.29,120.92,121.02,19200.0,72.0759,72.2486,72.0282,72.0878,19200.0
2011-09-09 14:00:00,121.1,121.26,120.81,121.14,13600.0,72.1355,72.2308,71.9627,72.1593,13600.0
2011-09-09 14:10:00,121.13,121.13,120.64,120.69,11100.0,72.1533,72.1533,71.8614,71.8912,11100.0
2011-09-09 14:20:00,120.7,120.83,120.21,120.33,12500.0,71.8972,71.9746,71.6053,71.6768,12500.0
2011-09-09 14:30:00,120.33,120.4,119.98,120.31,21100.0,71.6768,71.7185,71.4683,71.6649,21100.0
2011-09-09 14:40:00,120.31,120.85,120.31,120.4,17900.0,71.6649,71.9865,71.6649,71.7185,17900.0
2011-09-09 14:50:00,120.32,120.35,120.01,120.15,26200.0,71.6708,71.6887,71.4862,71.5696,26200.0
2011-09-09 15:00:00,120.12,120.8,119.85,120.8,22200.0,71.5517,71.9568,71.3909,71.9568,22200.0
2011-09-09 15:10:00,120.71,120.82,120.46,120.7,21300.0,71.9031,71.9687,71.7542,71.8972,21300.0
2011-09-09 15:20:00,120.7,120.75,120.13,120.14,28400.0,71.8972,71.927,71.5577,71.5636,28400.0
2011-09-09 15:30:00,120.13,121.1,120.12,121.01,59200.0,71.5577,72.1355,71.5517,72.0818,59200.0
2011-09-09 15:40:00,121.02,121.31,120.79,121.18,68800.0,72.0878,72.2605,71.9508,72.1831,68800.0
2011-09-09 15:50:00,121.15,121.26,120.55,120.72,201300.0,72.1652,72.2308,71.8078,71.9091,201300.0
2011-09-12 09:30:00,118.38,120.16,118.2,119.43,30200.0,71.0706,72.1392,70.9625,71.7009,30200.0
2011-09-12 09:40:00,119.58,119.68,119.0,119.51,10100.0,71.791,71.851,71.4428,71.749,10100.0
2011-09-12 09:50:00,119.47,119.7,119.07,119.7,22200.0,71.725,71.863,71.4848,71.863,22200.0
2011-09-12 10:00:00,119.81,120.62,119.53,120.62,18800.0,71.9291,72.4154,71.761,72.4154,18800.0
2011-09-12 10:10:00,120.56,120.73,120.11,120.5,24900.0,72.3793,72.4814,72.1092,72.3433,24900.0
2011-09-12 10:20:00,120.55,120.58,119.79,120.08,11100.0,72.3733,72.3914,71.9171,72.0912,11100.0
2011-09-12 10:30:00,120.13,120.4,119.87,120.26,8400.0,72.1212,72.2833,71.9651,72.1992,8400.0
2011-09-12 10:40:00,120.26,120.29,119.45,119.52,9200.0,72.1992,72.2173,71.7129,71.755,9200.0
2011-09-12 10:50:00,119.39,119.66,118.72,118.77,10500.0,71.6769,71.839,71.2747,71.3047,10500.0
2011-09-12 11:00:00,118.71,119.35,118.64,119.18,10200.0,71.2687,71.6529,71.2267,71.5509,10200.0
2011-09-12 11:10:00,119.13,119.25,118.9,119.16,9700.0,71.5208,71.5929,71.3828,71.5388,9700.0
2011-09-12 11:20:00,119.14,119.59,119.07,119.44,11100.0,71.5268,71.797,71.4848,71.7069,11100.0
2011-09-12 11:30:00,119.41,119.77,119.34,119.44,6200.0,71.6889,71.9051,71.6469,71.7069,6200.0
2011-09-12 11:40:00,119.38,119.52,118.86,118.86,7800.0,71.6709,71.755,71.3587,71.3587,7800.0
2011-09-12 11:50:00,118.81,118.83,118.49,118.56,8700.0,71.3287,71.3407,71.1366,71.1786,8700.0
2011-09-12 12:00:00,118.68,118.78,118.41,118.58,7600.0,71.2507,71.3107,71.0886,71.1906,7600.0
2011-09-12 12:10:00,118.61,118.61,118.31,118.31,4400.0,71.2086,71.2086,71.0285,71.0285,4400.0
2011-09-12 12:20:00,118.32,118.9,118.31,118.89,9000.0,71.0345,71.3828,71.0285,71.3767,9000.0
2011-09-12 12:30:00,118.91,118.92,118.29,118.29,11700.0,71.3888,71.3948,71.0165,71.0165,11700.0
2011-09-12 12:40:00,118.19,118.34,118.17,118.22,2500.0,70.9565,71.0466,70.9445,70.9745,2500.0
2011-09-12 12:50:00,118.31,119.08,118.31,119.08,5000.0,71.0285,71.4908,71.0285,71.4908,5000.0
2011-09-12 13:00:00,119.21,119.34,118.65,118.73,12100.0,71.5689,71.6469,71.2327,71.2807,12100.0
2011-09-12 13:10:00,118.73,118.94,118.32,118.46,10800.0,71.2807,71.4068,71.0345,71.1186,10800.0
2011-09-12 13:20:00,118.46,118.54,118.33,118.33,6000.0,71.1186,71.1666,71.0405,71.0405,6000.0
2011-09-12 13:30:00,118.31,118.4,118.0,118.05,8900.0,71.0285,71.0826,70.8424,70.8724,8900.0
2011-09-12 13:40:00,118.05,118.22,117.98,118.17,8600.0,70.8724,70.9745,70.8304,70.9445,8600.0
2011-09-12 13:50:00,118.2,118.5,118.16,118.32,4300.0,70.9625,71.1426,70.9385,71.0345,4300.0
2011-09-12 14:00:00,118.36,118.48,117.85,118.29,11000.0,71.0586,71.1306,70.7524,71.0165,11000.0
2011-09-12 14:10:00,118.22,118.49,117.97,118.19,9800.0,70.9745,71.1366,70.8244,70.9565,9800.0
2011-09-12 14:20:00,118.19,118.53,118.09,118.35,13700.0,70.9565,71.1606,70.8965,71.0526,13700.0
2011-09-12 14:30:00,118.41,119.16,118.31,118.73,24700.0,71.0886,71.5388,71.0285,71.2807,24700.0
2011-09-12 14:40:00,118.81,119.25,118.6,118.85,14800.0,71.3287,71.5929,71.2026,71.3527,14800.0
2011-09-12 14:50:00,118.77,118.84,118.27,118.45,8100.0,71.3047,71.3467,71.0045,71.1126,8100.0
2011-09-12 15:00:00,118.49,118.7,118.34,118.5,10100.0,71.1366,71.2627,71.0466,71.1426,10100.0
2011-09-12 15:10:00,118.53,118.77,118.38,118.68,14000.0,71.1606,71.3047,71.0706,71.2507,14000.0
2011-09-12 15:20:00,118.64,119.23,118.42,119.04,25800.0,71.2267,71.5809,71.0946,71.4668,25800.0
2011-09-12 15:30:00,119.11,119.48,119.04,119.35,36200.0,71.5088,71.731,71.4668,71.6529,36200.0
2011-09-12 15:40:00,119.31,119.97,119.18,119.83,40600.0,71.6289,72.0251,71.5509,71.9411,40600.0
2011-09-12 15:50:00,119.83,120.64,119.79,120.64,116600.0,71.9411,72.4274,71.9171,72.4274,116600.0
2011-09-13 09:30:00,120.85,120.93,119.2,119.2,22700.0,72.5535,72.6015,71.5629,71.5629,22700.0
2011-09-13 09:40:00,119.23,120.15,118.96,119.93,29900.0,71.5809,72.1332,71.4188,72.0011,29900.0
2011-09-13 09:50:00,119.95,120.18,119.77,120.1,25100.0,72.0131,72.1512,71.9051,72.1032,25100.0
2011-09-13 10:00:00,120.18,120.27,119.82,120.14,19600.0,72.1512,72.2052,71.9351,72.1272,19600.0
2011-09-13 10:10:00,120.06,120.21,119.87,120.12,18100.0,72.0792,72.1692,71.9651,72.1152,18100.0
2011-09-13 10:20:00,120.17,120.71,120.08,120.44,9800.0,72.1452,72.4694,72.0912,72.3073,9800.0
2011-09-13 10:30:00,120.3,120.56,119.92,120.28,14300.0,72.2233,72.3793,71.9951,72.2112,14300.0
2011-09-13 10:40:00,120.32,120.49,120.12,120.32,8400.0,72.2353,72.3373,72.1152,72.2353,8400.0
2011-09-13 10:50:00,120.37,120.42,119.87,119.87,26100.0,72.2653,72.2953,71.9651,71.9651,26100.0
2011-09-13 11:00:00,119.79,119.99,119.52,119.57,18600.0,71.9171,72.0371,71.755,71.785,18600.0
2011-09-13 11:10:00,119.58,119.69,119.31,119.37,11800.0,71.791,71.857,71.6289,71.6649,11800.0
2011-09-13 11:20:00,119.38,119.41,118.99,119.28,13400.0,71.6709,71.6889,71.4368,71.6109,13400.0
2011-09-13 11:30:00,119.29,119.65,119.22,119.59,7300.0,71.6169,71.833,71.5749,71.797,7300.0
2011-09-13 11:40:00,119.62,119.89,119.37,119.48,17300.0,71.815,71.9771,71.6649,71.731,17300.0
2011-09-13 11:50:00,119.37,119.67,119.32,119.47,10300.0,71.6649,71.845,71.6349,71.725,10300.0
2011-09-13 12:00:00,119.39,119.64,119.02,119.63,10300.0,71.6769,71.827,71.4548,71.821,10300.0
2011-09-13 12:10:00,119.65,119.73,119.4,119.62,12300.0,71.833,71.8811,71.6829,71.815,12300.0
2011-09-13 12:20:00,119.6,119.85,119.48,119.61,12600.0,71.803,71.9531,71.731,71.809,12600.0
2011-09-13 12:30:00,119.57,119.76,119.47,119.61,10500.0,71.785,71.8991,71.725,71.809,10500.0
2011-09-13 12:40:00,119.61,119.72,119.42,119.42,24000.0,71.809,71.875,71.6949,71.6949,24000.0
2011-09-13 12:50:00,119.46,119.57,119.4,119.44,11000.0,71.719,71.785,71.6829,71.7069,11000.0
2011-09-13 13:00:00,119.5,119.63,119.27,119.33,13900.0,71.743,71.821,71.6049,71.6409,13900.0
2011-09-13 13:10:00,119.28,119.53,119.17,119.32,11300.0,71.6109,71.761,71.5448,71.6349,11300.0
2011-09-13 13:20:00,119.39,119.47,119.31,119.34,5400.0,71.6769,71.725,71.6289,71.6469,5400.0
2011-09-13 13:30:00,119.33,119.39,119.04,119.36,7700.0,71.6409,71.6769,71.4668,71.6589,7700.0
2011-09-13 13:40:00,119.38,119.63,119.33,119.53,17600.0,71.6709,71.821,71.6409,71.761,17600.0
2011-09-13 13:50:00,119.58,119.63,119.2,119.4,29500.0,71.791,71.821,71.5629,71.6829,29500.0
2011-09-13 14:00:00,119.27,119.49,119.19,119.35,15500.0,71.6049,71.737,71.5569,71.6529,15500.0
2011-09-13 14:10:00,119.42,119.77,119.21,119.68,17600.0,71.6949,71.9051,71.5689,71.851,17600.0
2011-09-13 14:20:00,119.74,120.02,119.68,120.02,14600.0,71.8871,72.0552,71.851,72.0552,14600.0
2011-09-13 14:30:00,120.03,120.08,119.85,119.85,15800.0,72.0612,72.0912,71.9531,71.9531,15800.0
2011-09-13 14:40:00,119.89,120.15,119.75,119.81,24100.0,71.9771,72.1332,71.8931,71.9291,24100.0
2011-09-13 14:50:00,119.74,120.08,119.66,119.87,35900.0,71.8871,72.0912,71.839,71.9651,35900.0
2011-09-13 15:00:00,119.87,120.01,119.56,119.75,26100.0,71.9651,72.0492,71.779,71.8931,26100.0
2011-09-13 15:10:00,119.79,119.89,119.3,119.39,32200.0,71.9171,71.9771,71.6229,71.6769,32200.0
2011-09-13 15:20:00,119.32,120.04,119.17,119.97,34700.0,71.6349,72.0672,71.5448,72.0251,34700.0
2011-09-13 15:30:00,119.99,120.1,119.75,119.83,49400.0,72.0371,72.1032,71.8931,71.9411,49400.0
2011-09-13 15:40:00,119.83,120.19,119.61,120.09,45400.0,71.9411,72.1572,71.809,72.0972,45400.0
2011-09-13 15:50:00,120.11,120.12,119.59,119.95,102200.0,72.1092,72.1152,71.797,72.0131,102200.0
2011-09-14 09:30:00,120.84,120.99,119.98,120.1,9200.0,72.5474,72.6375,72.0311,72.1032,9200.0
2011-09-14 09:40:00,119.93,120.46,119.88,120.05,11500.0,72.0011,72.3193,71.9711,72.0732,11500.0
2011-09-14 09:50:00,120.05,120.09,119.38,119.48,24400.0,72.0732,72.0972,71.6709,71.731,24400.0
2011-09-14 10:00:00,119.57,119.59,119.14,119.43,14400.0,71.785,71.797,71.5268,71.7009,14400.0
2011-09-14 10:10:00,119.5,119.79,118.52,118.74,32800.0,71.743,71.9171,71.1546,71.2867,32800.0
2011-09-14 10:20:00,118.58,119.47,118.37,119.02,24600.0,71.1906,71.725,71.0646,71.4548,24600.0
2011-09-14 10:30:00,119.06,119.34,118.76,119.33,17600.0,71.4788,71.6469,71.2987,71.6409,17600.0
2011-09-14 10:40:00,119.26,119.35,118.93,119.17,19000.0,71.5989,71.6529,71.4008,71.5448,19000.0
2011-09-14 10:50:00,119.15,119.66,119.15,119.59,17000.0,71.5328,71.839,71.5328,71.797,17000.0
2011-09-14 11:00:00,119.53,119.93,119.26,119.66,18100.0,71.761,72.0011,71.5989,71.839,18100.0
2011-09-14 11:10:00,119.69,119.74,119.39,119.44,15300.0,71.857,71.8871,71.6769,71.7069,15300.0
2011-09-14 11:20:00,119.41,119.9,119.39,119.7,18300.0,71.6889,71.9831,71.6769,71.863,18300.0
2011-09-14 11:30:00,119.76,119.88,119.63,119.8,17200.0,71.8991,71.9711,71.821,71.9231,17200.0
2011-09-14 11:40:00,119.86,119.88,119.63,119.82,16900.0,71.9591,71.9711,71.821,71.9351,16900.0
2011-09-14 11:50:00,119.91,120.15,119.91,120.04,25300.0,71.9891,72.1332,71.9891,72.0672,25300.0
2011-09-14 12:00:00,120.04,120.28,119.97,120.2,33700.0,72.0672,72.2112,72.0251,72.1632,33700.0
2011-09-14 12:10:00,120.2,120.35,120.07,120.31,22700.0,72.1632,72.2533,72.0852,72.2293,22700.0
2011-09-14 12:20:00,120.24,120.3,120.12,120.27,14200.0,72.1872,72.2233,72.1152,72.2052,14200.0
2011-09-14 12:30:00,120.27,120.61,120.23,120.61,21500.0,72.2052,72.4094,72.1812,72.4094,21500.0
2011-09-14 12:40:00,120.6,120.6,120.39,120.39,14700.0,72.4034,72.4034,72.2773,72.2773,14700.0
2011-09-14 12:50:00,120.41,120.41,120.12,120.39,26500.0,72.2893,72.2893,72.1152,72.2773,26500.0
2011-09-14 13:00:00,120.3,120.35,120.2,120.29,23700.0,72.2233,72.2533,72.1632,72.2173,23700.0
2011-09-14 13:10:00,120.24,120.31,120.04,120.23,21100.0,72.1872,72.2293,72.0672,72.1812,21100.0
2011-09-14 13:20:00,120.22,120.3,120.03,120.3,14000.0,72.1752,72.2233,72.0612,72.2233,14000.0
2011-09-14 13:30:00,120.3,120.52,120.16,120.52,24700.0,72.2233,72.3553,72.1392,72.3553,24700.0
2011-09-14 13:40:00,120.43,120.57,120.31,120.44,18300.0,72.3013,72.3854,72.2293,72.3073,18300.0
2011-09-14 13:50:00,120.5,120.59,120.23,120.39,29700.0,72.3433,72.3974,72.1812,72.2773,29700.0
2011-09-14 14:00:00,120.4,121.09,120.39,120.83,27200.0,72.2833,72.6975,72.2773,72.5414,27200.0
2011-09-14 14:10:00,120.9,121.31,120.67,121.27,13500.0,72.5835,72.8296,72.4454,72.8056,13500.0
2011-09-14 14:20:00,121.21,121.29,120.76,120.91,24800.0,72.7696,72.8176,72.4994,72.5895,24800.0
2011-09-14 14:30:00,120.9,121.06,120.88,121.04,16400.0,72.5835,72.6795,72.5715,72.6675,16400.0
2011-09-14 14:40:00,120.99,121.3,120.99,121.01,17400.0,72.6375,72.8236,72.6375,72.6495,17400.0
2011-09-14 14:50:00,121.02,121.46,121.02,121.4,16100.0,72.6555,72.9197,72.6555,72.8837,16100.0
2011-09-14 15:00:00,121.46,121.9,121.46,121.72,28500.0,72.9197,73.1838,72.9197,73.0758,28500.0
2011-09-14 15:10:00,121.7,121.98,121.67,121.89,37200.0,73.0638,73.2319,73.0457,73.1778,37200.0
2011-09-14 15:20:00,121.88,122.42,121.78,122.21,29700.0,73.1718,73.496,73.1118,73.3699,29700.0
2011-09-14 15:30:00,122.25,122.51,122.09,122.09,36700.0,73.394,73.55,73.2979,73.2979,36700.0
2011-09-14 15:40:00,122.16,122.26,121.83,121.91,71700.0,73.3399,73.4,73.1418,73.1898,71700.0
2011-09-14 15:50:00,121.94,122.24,121.78,121.89,171800.0,73.2078,73.388,73.1118,73.1778,171800.0
2011-09-15 09:30:00,123.12,123.12,121.73,122.63,17300.0,73.9163,73.9163,73.0818,73.6221,17300.0
2011-09-15 09:40:00,122.57,123.01,122.17,122.78,17600.0,73.5861,73.8502,73.3459,73.7121,17600.0
2011-09-15 09:50:00,122.75,123.24,122.66,122.66,19900.0,73.6941,73.9883,73.6401,73.6401,19900.0
2011-09-15 10:00:00,122.73,123.07,122.58,122.74,12000.0,73.6821,73.8863,73.5921,73.6881,12000.0
2011-09-15 10:10:00,122.62,122.7,122.26,122.65,5800.0,73.6161,73.6641,73.4,73.6341,5800.0
2011-09-15 10:20:00,122.53,122.63,122.16,122.3,6800.0,73.5621,73.6221,73.3399,73.424,6800.0
2011-09-15 10:30:00,122.31,122.32,121.69,122.18,17800.0,73.43,73.436,73.0578,73.3519,17800.0
2011-09-15 10:40:00,122.34,122.45,122.2,122.36,3300.0,73.448,73.514,73.3639,73.46,3300.0
2011-09-15 10:50:00,122.48,122.48,121.71,121.94,10200.0,73.532,73.532,73.0698,73.2078,10200.0
2011-09-15 11:00:00,121.84,122.07,121.69,121.9,20700.0,73.1478,73.2859,73.0578,73.1838,20700.0
2011-09-15 11:10:00,122.0,122.14,121.73,122.14,12300.0,73.2439,73.3279,73.0818,73.3279,12300.0
2011-09-15 11:20:00,122.09,122.12,121.73,122.0,8300.0,73.2979,73.3159,73.0818,73.2439,8300.0
2011-09-15 11:30:00,122.03,122.28,122.0,122.15,12500.0,73.2619,73.412,73.2439,73.3339,12500.0
2011-09-15 11:40:00,122.22,122.34,122.1,122.19,6500.0,73.3759,73.448,73.3039,73.3579,6500.0
2011-09-15 11:50:00,122.25,122.39,122.0,122.36,7900.0,73.394,73.478,73.2439,73.46,7900.0
2011-09-15 12:00:00,122.36,122.48,122.15,122.48,6100.0,73.46,73.532,73.3339,73.532,6100.0
2011-09-15 12:10:00,122.34,122.57,122.19,122.25,13600.0,73.448,73.5861,73.3579,73.394,13600.0
2011-09-15 12:20:00,122.26,122.26,121.89,122.12,10900.0,73.4,73.4,73.1778,73.3159,10900.0
2011-09-15 12:30:00,122.17,122.3,122.05,122.12,19100.0,73.3459,73.424,73.2739,73.3159,19100.0
2011-09-15 12:40:00,122.09,122.32,122.03,122.32,10300.0,73.2979,73.436,73.2619,73.436,10300.0
2011-09-15 12:50:00,122.29,122.36,122.1,122.32,6900.0,73.418,73.46,73.3039,73.436,6900.0
2011-09-15 13:00:00,122.3,122.44,122.14,122.27,19800.0,73.424,73.508,73.3279,73.406,19800.0
2011-09-15 13:10:00,122.28,122.38,122.22,122.27,12400.0,73.412,73.472,73.3759,73.406,12400.0
2011-09-15 13:20:00,122.27,122.3,122.13,122.13,9300.0,73.406,73.424,73.3219,73.3219,9300.0
2011-09-15 13:30:00,122.14,122.27,122.05,122.14,8300.0,73.3279,73.406,73.2739,73.3279,8300.0
2011-09-15 13:40:00,122.16,122.32,122.04,122.16,13300.0,73.3399,73.436,73.2679,73.3399,13300.0
2011-09-15 13:50:00,122.12,122.18,121.97,122.16,8200.0,73.3159,73.3519,73.2259,73.3399,8200.0
2011-09-15 14:00:00,122.19,122.29,122.02,122.1,17500.0,73.3579,73.418,73.2559,73.3039,17500.0
2011-09-15 14:10:00,122.13,122.37,122.07,122.22,24700.0,73.3219,73.466,73.2859,73.3759,24700.0
2011-09-15 14:20:00,122.21,122.24,122.0,122.24,14300.0,73.3699,73.388,73.2439,73.388,14300.0
2011-09-15 14:30:00,122.22,122.4,122.16,122.26,15400.0,73.3759,73.484,73.3399,73.4,15400.0
2011-09-15 14:40:00,122.32,122.47,122.18,122.4,10100.0,73.436,73.526,73.3519,73.484,10100.0
2011-09-15 14:50:00,122.39,122.67,122.29,122.5,28400.0,73.478,73.6461,73.418,73.544,28400.0
2011-09-15 15:00:00,122.56,122.63,122.4,122.44,17800.0,73.5801,73.6221,73.484,73.508,17800.0
2011-09-15 15:10:00,122.4,122.4,122.03,122.03,18300.0,73.484,73.484,73.2619,73.2619,18300.0
2011-09-15 15:20:00,122.04,122.31,122.02,122.24,20000.0,73.2679,73.43,73.2559,73.388,20000.0
2011-09-15 15:30:00,122.19,122.59,122.17,122.38,37600.0,73.3579,73.5981,73.3459,73.472,37600.0
2011-09-15 15:40:00,122.36,122.7,122.2,122.63,55800.0,73.46,73.6641,73.3639,73.6221,55800.0
2011-09-15 15:50:00,122.67,122.93,122.44,122.9,117800.0,73.6461,73.8022,73.508,73.7842,117800.0
2011-09-16 09:30:00,123.23,123.23,121.71,122.53,219800.0,73.9823,73.9823,73.0698,73.5621,219800.0
2011-09-16 09:40:00,122.68,123.5,122.68,123.5,15400.0,73.6521,74.1444,73.6521,74.1444,15400.0
2011-09-16 09:50:00,123.48,123.69,122.93,122.94,20000.0,74.1324,74.2585,73.8022,73.8082,20000.0
2011-09-16 10:00:00,123.02,123.31,123.02,123.18,8300.0,73.8562,74.0303,73.8562,73.9523,8300.0
2011-09-16 10:10:00,123.14,123.3,122.9,122.98,18600.0,73.9283,74.0243,73.7842,73.8322,18600.0
2011-09-16 10:20:00,123.01,123.01,122.43,122.8,23500.0,73.8502,73.8502,73.502,73.7242,23500.0
2011-09-16 10:30:00,122.79,123.0,122.05,122.08,23600.0,73.7182,73.8442,73.2739,73.2919,23600.0
2011-09-16 10:40:00,122.09,122.15,121.3,121.43,35800.0,73.2979,73.3339,72.8236,72.9017,35800.0
2011-09-16 10:50:00,121.42,121.5,120.98,121.21,15100.0,72.8957,72.9437,72.6315,72.7696,15100.0
2011-09-16 11:00:00,121.23,121.42,121.06,121.37,16000.0,72.7816,72.8957,72.6795,72.8656,16000.0
2011-09-16 11:10:00,121.42,121.62,121.35,121.44,10300.0,72.8957,73.0157,72.8536,72.9077,10300.0
2011-09-16 11:20:00,121.37,121.67,121.19,121.67,11500.0,72.8656,73.0457,72.7576,73.0457,11500.0
2011-09-16 11:30:00,121.59,121.87,121.34,121.63,10000.0,72.9977,73.1658,72.8476,73.0217,10000.0
2011-09-16 11:40:00,121.63,122.13,121.6,122.13,19600.0,73.0217,73.3219,73.0037,73.3219,19600.0
2011-09-16 11:50:00,122.13,122.24,121.96,122.15,16900.0,73.3219,73.388,73.2199,73.3339,16900.0
2011-09-16 12:00:00,122.19,122.23,121.95,122.01,22400.0,73.3579,73.3819,73.2138,73.2499,22400.0
2011-09-16 12:10:00,121.95,122.07,121.74,121.83,17200.0,73.2138,73.2859,73.0878,73.1418,17200.0
2011-09-16 12:20:00,121.89,122.15,121.83,122.08,20900.0,73.1778,73.3339,73.1418,73.2919,20900.0
2011-09-16 12:30:00,122.02,122.5,121.98,122.43,12500.0,73.2559,73.544,73.2319,73.502,12500.0
2011-09-16 12:40:00,122.45,122.6,122.33,122.37,11000.0,73.514,73.6041,73.442,73.466,11000.0
2011-09-16 12:50:00,122.45,122.51,122.22,122.31,7700.0,73.514,73.55,73.3759,73.43,7700.0
2011-09-16 13:00:00,122.28,122.28,121.87,121.87,10300.0,73.412,73.412,73.1658,73.1658,10300.0
2011-09-16 13:10:00,121.97,122.09,121.9,121.96,11400.0,73.2259,73.2979,73.1838,73.2199,11400.0
2011-09-16 13:20:00,121.97,122.15,121.92,122.09,14000.0,73.2259,73.3339,73.1958,73.2979,14000.0
2011-09-16 13:30:00,122.08,122.23,121.76,121.96,11500.0,73.2919,73.3819,73.0998,73.2199,11500.0
2011-09-16 13:40:00,121.96,122.0,121.84,121.94,7500.0,73.2199,73.2439,73.1478,73.2078,7500.0
2011-09-16 13:50:00,121.92,122.02,121.79,121.91,7800.0,73.1958,73.2559,73.1178,73.1898,7800.0
2011-09-16 14:00:00,122.0,122.27,121.93,122.12,21500.0,73.2439,73.406,73.2018,73.3159,21500.0
2011-09-16 14:10:00,122.14,122.19,121.97,122.11,6400.0,73.3279,73.3579,73.2259,73.3099,6400.0
2011-09-16 14:20:00,122.12,122.2,122.01,122.15,7500.0,73.3159,73.3639,73.2499,73.3339,7500.0
2011-09-16 14:30:00,122.13,122.38,122.13,122.32,18000.0,73.3219,73.472,73.3219,73.436,18000.0
2011-09-16 14:40:00,122.39,122.47,122.24,122.47,8200.0,73.478,73.526,73.388,73.526,8200.0
2011-09-16 14:50:00,122.41,122.86,122.41,122.86,10100.0,73.49,73.7602,73.49,73.7602,10100.0
2011-09-16 15:00:00,122.88,122.95,122.22,122.22,8700.0,73.7722,73.8142,73.3759,73.3759,8700.0
2011-09-16 15:10:00,122.25,122.35,122.02,122.05,33600.0,73.394,73.454,73.2559,73.2739,33600.0
2011-09-16 15:20:00,122.06,122.15,121.85,121.86,17700.0,73.2799,73.3339,73.1538,73.1598,17700.0
2011-09-16 15:30:00,121.88,122.15,121.88,122.02,20100.0,73.1718,73.3339,73.1718,73.2559,20100.0
2011-09-16 15:40:00,122.0,122.65,121.92,122.49,55200.0,73.2439,73.6341,73.1958,73.538,55200.0
2011-09-16 15:50:00,122.53,123.15,122.48,123.04,161900.0,73.5621,73.9343,73.532,73.8682,161900.0
2011-09-19 09:30:00,120.73,121.75,120.41,121.73,25500.0,72.4814,73.0938,72.2893,73.0818,25500.0
2011-09-19 09:40:00,121.55,121.85,120.79,121.15,18100.0,72.9737,73.1538,72.5174,72.7336,18100.0
2011-09-19 09:50:00,121.12,121.3,120.72,120.72,17300.0,72.7156,72.8236,72.4754,72.4754,17300.0
2011-09-19 10:00:00,120.72,121.0,120.65,120.85,14300.0,72.4754,72.6435,72.4334,72.5535,14300.0
2011-09-19 10:10:00,120.92,121.08,120.69,121.04,11300.0,72.5955,72.6915,72.4574,72.6675,11300.0
2011-09-19 10:20:00,121.1,121.1,120.92,121.0,13800.0,72.7035,72.7035,72.5955,72.6435,13800.0
2011-09-19 10:30:00,121.07,121.13,120.75,120.81,13200.0,72.6855,72.7216,72.4934,72.5294,13200.0
2011-09-19 10:40:00,120.75,121.0,120.6,120.93,10500.0,72.4934,72.6435,72.4034,72.6015,10500.0
2011-09-19 10:50:00,120.91,120.92,120.51,120.52,6900.0,72.5895,72.5955,72.3493,72.3553,6900.0
2011-09-19 11:00:00,120.55,121.19,120.54,121.19,36000.0,72.3733,72.7576,72.3673,72.7576,36000.0
2011-09-19 11:10:00,121.17,121.22,120.91,121.01,22400.0,72.7456,72.7756,72.5895,72.6495,22400.0
2011-09-19 11:20:00,121.01,121.22,120.8,120.81,14300.0,72.6495,72.7756,72.5234,72.5294,14300.0
2011-09-19 11:30:00,120.88,120.97,120.8,120.97,7200.0,72.5715,72.6255,72.5234,72.6255,7200.0
2011-09-19 11:40:00,120.97,121.3,120.95,121.24,24800.0,72.6255,72.8236,72.6135,72.7876,24800.0
2011-09-19 11:50:00,121.2,121.26,121.1,121.1,16100.0,72.7636,72.7996,72.7035,72.7035,16100.0
2011-09-19 12:00:00,121.15,121.31,121.06,121.15,22800.0,72.7336,72.8296,72.6795,72.7336,22800.0
2011-09-19 12:10:00,121.21,121.24,121.05,121.19,11200.0,72.7696,72.7876,72.6735,72.7576,11200.0
2011-09-19 12:20:00,121.19,121.21,121.03,121.18,9600.0,72.7576,72.7696,72.6615,72.7516,9600.0
2011-09-19 12:30:00,121.18,121.26,121.01,121.01,13400.0,72.7516,72.7996,72.6495,72.6495,13400.0
2011-09-19 12:40:00,121.02,121.14,120.78,120.89,22200.0,72.6555,72.7276,72.5114,72.5775,22200.0
2011-09-19 12:50:00,120.89,121.2,120.85,121.14,16600.0,72.5775,72.7636,72.5535,72.7276,16600.0
2011-09-19 13:00:00,121.11,121.3,121.02,121.26,18100.0,72.7095,72.8236,72.6555,72.7996,18100.0
2011-09-19 13:10:00,121.27,121.27,121.03,121.18,8500.0,72.8056,72.8056,72.6615,72.7516,8500.0
2011-09-19 13:20:00,121.19,121.45,121.17,121.39,9700.0,72.7576,72.9137,72.7456,72.8776,9700.0
2011-09-19 13:30:00,121.42,121.66,121.36,121.52,9200.0,72.8957,73.0397,72.8596,72.9557,9200.0
2011-09-19 13:40:00,121.51,121.66,121.42,121.42,6800.0,72.9497,73.0397,72.8957,72.8957,6800.0
2011-09-19 13:50:00,121.42,121.53,121.27,121.37,14600.0,72.8957,72.9617,72.8056,72.8656,14600.0
2011-09-19 14:00:00,121.27,121.4,121.05,121.23,12000.0,72.8056,72.8837,72.6735,72.7816,12000.0
2011-09-19 14:10:00,121.24,121.4,121.19,121.33,7300.0,72.7876,72.8837,72.7576,72.8416,7300.0
2011-09-19 14:20:00,121.33,121.4,121.0,121.07,10500.0,72.8416,72.8837,72.6435,72.6855,10500.0
2011-09-19 14:30:00,121.08,121.36,121.05,121.36,10000.0,72.6915,72.8596,72.6735,72.8596,10000.0
2011-09-19 14:40:00,121.37,121.43,121.28,121.4,18000.0,72.8656,72.9017,72.8116,72.8837,18000.0
2011-09-19 14:50:00,121.4,121.56,121.02,121.02,22500.0,72.8837,72.9797,72.6555,72.6555,22500.0
2011-09-19 15:00:00,121.07,121.18,120.88,120.94,21700.0,72.6855,72.7516,72.5715,72.6075,21700.0
2011-09-19 15:10:00,120.94,121.55,120.87,121.05,70900.0,72.6075,72.9737,72.5655,72.6735,70900.0
2011-09-19 15:20:00,121.04,121.47,120.92,121.16,35100.0,72.6675,72.9257,72.5955,72.7396,35100.0
2011-09-19 15:30:00,121.14,121.45,121.14,121.2,69800.0,72.7276,72.9137,72.7276,72.7636,69800.0
2011-09-19 15:40:00,121.23,121.3,120.58,120.68,61100.0,72.7816,72.8236,72.3914,72.4514,61100.0
2011-09-19 15:50:00,120.67,120.88,120.38,120.46,173600.0,72.4454,72.5715,72.2713,72.3193,173600.0
2011-09-20 09:30:00,121.33,121.51,120.85,121.2,18000.0,72.8416,72.9497,72.5535,72.7636,18000.0
2011-09-20 09:40:00,121.14,121.29,120.75,120.75,10500.0,72.7276,72.8176,72.4934,72.4934,10500.0
2011-09-20 09:50:00,120.72,120.82,120.58,120.8,9300.0,72.4754,72.5354,72.3914,72.5234,9300.0
2011-09-20 10:00:00,120.84,120.98,120.71,120.79,15600.0,72.5474,72.6315,72.4694,72.5174,15600.0
2011-09-20 10:10:00,120.81,121.18,120.67,121.14,27600.0,72.5294,72.7516,72.4454,72.7276,27600.0
2011-09-20 10:20:00,121.17,121.42,121.04,121.42,9600.0,72.7456,72.8957,72.6675,72.8957,9600.0
2011-09-20 10:30:00,121.36,121.4,121.03,121.25,26100.0,72.8596,72.8837,72.6615,72.7936,26100.0
2011-09-20 10:40:00,121.26,121.48,121.22,121.41,19300.0,72.7996,72.9317,72.7756,72.8897,19300.0
2011-09-20 10:50:00,121.5,121.69,121.36,121.48,10000.0,72.9437,73.0578,72.8596,72.9317,10000.0
2011-09-20 11:00:00,121.58,122.14,121.58,121.84,20000.0,72.9917,73.3279,72.9917,73.1478,20000.0
2011-09-20 11:10:00,121.81,121.81,121.44,121.55,21500.0,73.1298,73.1298,72.9077,72.9737,21500.0
2011-09-20 11:20:00,121.6,121.63,121.4,121.61,10600.0,73.0037,73.0217,72.8837,73.0097,10600.0
2011-09-20 11:30:00,121.53,121.6,121.24,121.37,10500.0,72.9617,73.0037,72.7876,72.8656,10500.0
2011-09-20 11:40:00,121.45,121.49,121.28,121.43,6300.0,72.9137,72.9377,72.8116,72.9017,6300.0
2011-09-20 11:50:00,121.43,121.5,121.33,121.45,12100.0,72.9017,72.9437,72.8416,72.9137,12100.0
2011-09-20 12:00:00,121.5,121.5,121.0,121.1,9900.0,72.9437,72.9437,72.6435,72.7035,9900.0
2011-09-20 12:10:00,121.12,121.32,121.05,121.21,4600.0,72.7156,72.8356,72.6735,72.7696,4600.0
2011-09-20 12:20:00,121.3,121.36,121.21,121.29,4600.0,72.8236,72.8596,72.7696,72.8176,4600.0
2011-09-20 12:30:00,121.3,121.51,121.21,121.48,3800.0,72.8236,72.9497,72.7696,72.9317,3800.0
2011-09-20 12:40:00,121.36,121.79,121.3,121.79,18300.0,72.8596,73.1178,72.8236,73.1178,18300.0
2011-09-20 12:50:00,121.8,121.94,121.73,121.88,16500.0,73.1238,73.2078,73.0818,73.1718,16500.0
2011-09-20 13:00:00,121.94,122.19,121.89,121.97,9900.0,73.2078,73.3579,73.1778,73.2259,9900.0
2011-09-20 13:10:00,122.0,122.22,121.97,122.11,11500.0,73.2439,73.3759,73.2259,73.3099,11500.0
2011-09-20 13:20:00,122.17,122.17,121.96,122.08,23300.0,73.3459,73.3459,73.2199,73.2919,23300.0
2011-09-20 13:30:00,122.16,122.26,122.08,122.1,11900.0,73.3399,73.4,73.2919,73.3039,11900.0
2011-09-20 13:40:00,122.09,122.23,121.93,121.97,19100.0,73.2979,73.3819,73.2018,73.2259,19100.0
2011-09-20 13:50:00,122.0,122.07,121.78,121.82,24900.0,73.2439,73.2859,73.1118,73.1358,24900.0
2011-09-20 14:00:00,121.84,122.07,121.65,122.0,25800.0,73.1478,73.2859,73.0337,73.2439,25800.0
2011-09-20 14:10:00,122.0,122.09,121.84,121.91,21600.0,73.2439,73.2979,73.1478,73.1898,21600.0
2011-09-20 14:20:00,121.91,122.0,121.73,121.98,9300.0,73.1898,73.2439,73.0818,73.2319,9300.0
2011-09-20 14:30:00,122.0,122.09,121.74,121.88,12600.0,73.2439,73.2979,73.0878,73.1718,12600.0
2011-09-20 14:40:00,121.88,121.93,121.65,121.87,16000.0,73.1718,73.2018,73.0337,73.1658,16000.0
2011-09-20 14:50:00,121.88,121.96,121.76,121.78,15400.0,73.1718,73.2199,73.0998,73.1118,15400.0
2011-09-20 15:00:00,121.85,121.9,121.52,121.61,35200.0,73.1538,73.1838,72.9557,73.0097,35200.0
2011-09-20 15:10:00,121.58,121.66,121.15,121.16,52500.0,72.9917,73.0397,72.7336,72.7396,52500.0
2011-09-20 15:20:00,121.16,121.37,120.64,121.36,42900.0,72.7396,72.8656,72.4274,72.8596,42900.0
2011-09-20 15:30:00,121.34,121.66,121.3,121.6,24300.0,72.8476,73.0397,72.8236,73.0037,24300.0
2011-09-20 15:40:00,121.59,121.64,120.72,121.0,36900.0,72.9977,73.0277,72.4754,72.6435,36900.0
2011-09-20 15:50:00,121.04,121.23,120.62,120.72,80400.0,72.6675,72.7816,72.4154,72.4754,80400.0
2011-09-21 09:30:00,120.45,121.14,120.45,120.58,20400.0,72.3133,72.7276,72.3133,72.3914,20400.0
2011-09-21 09:40:00,120.44,120.76,120.14,120.48,17500.0,72.3073,72.4994,72.1272,72.3313,17500.0
2011-09-21 09:50:00,120.33,121.04,120.33,120.98,11600.0,72.2413,72.6675,72.2413,72.6315,11600.0
2011-09-21 10:00:00,121.18,121.6,120.91,121.33,10800.0,72.7516,73.0037,72.5895,72.8416,10800.0
2011-09-21 10:10:00,121.4,121.7,121.37,121.57,10300.0,72.8837,73.0638,72.8656,72.9857,10300.0
2011-09-21 10:20:00,121.62,121.67,121.32,121.57,15000.0,73.0157,73.0457,72.8356,72.9857,15000.0
2011-09-21 10:30:00,121.64,121.75,121.09,121.16,7600.0,73.0277,73.0938,72.6975,72.7396,7600.0
2011-09-21 10:40:00,121.22,121.29,120.81,120.84,6500.0,72.7756,72.8176,72.5294,72.5474,6500.0
2011-09-21 10:50:00,120.79,120.87,120.54,120.71,16500.0,72.5174,72.5655,72.3673,72.4694,16500.0
2011-09-21 11:00:00,120.73,120.89,120.57,120.68,4900.0,72.4814,72.5775,72.3854,72.4514,4900.0
2011-09-21 11:10:00,120.62,120.83,120.5,120.62,13300.0,72.4154,72.5414,72.3433,72.4154,13300.0
2011-09-21 11:20:00,120.64,120.76,120.43,120.56,14500.0,72.4274,72.4994,72.3013,72.3793,14500.0
2011-09-21 11:30:00,120.55,120.67,120.47,120.6,7800.0,72.3733,72.4454,72.3253,72.4034,7800.0
2011-09-21 11:40:00,120.67,120.68,120.45,120.45,8500.0,72.4454,72.4514,72.3133,72.3133,8500.0
2011-09-21 11:50:00,120.44,120.44,120.21,120.22,7300.0,72.3073,72.3073,72.1692,72.1752,7300.0
2011-09-21 12:00:00,120.24,120.41,120.2,120.2,5000.0,72.1872,72.2893,72.1632,72.1632,5000.0
2011-09-21 12:10:00,120.11,120.17,119.5,119.5,10900.0,72.1092,72.1452,71.743,71.743,10900.0
2011-09-21 12:20:00,119.52,119.6,119.12,119.28,16200.0,71.755,71.803,71.5148,71.6109,16200.0
2011-09-21 12:30:00,119.35,119.51,119.19,119.45,7700.0,71.6529,71.749,71.5569,71.7129,7700.0
2011-09-21 12:40:00,119.45,119.76,119.28,119.28,7400.0,71.7129,71.8991,71.6109,71.6109,7400.0
2011-09-21 12:50:00,119.24,119.74,119.09,119.67,10900.0,71.5869,71.8871,71.4968,71.845,10900.0
2011-09-21 13:00:00,119.76,119.94,119.52,119.8,7600.0,71.8991,72.0071,71.755,71.9231,7600.0
2011-09-21 13:10:00,119.74,119.83,119.55,119.59,3400.0,71.8871,71.9411,71.773,71.797,3400.0
2011-09-21 13:20:00,119.55,119.9,119.55,119.84,3700.0,71.773,71.9831,71.773,71.9471,3700.0
2011-09-21 13:30:00,119.92,119.98,119.56,119.81,38500.0,71.9951,72.0311,71.779,71.9291,38500.0
2011-09-21 13:40:00,119.88,120.43,119.83,120.26,26600.0,71.9711,72.3013,71.9411,72.1992,26600.0
2011-09-21 13:50:00,120.23,120.31,120.11,120.31,10100.0,72.1812,72.2293,72.1092,72.2293,10100.0
2011-09-21 14:00:00,120.26,120.76,120.22,120.58,26800.0,72.1992,72.4994,72.1752,72.3914,26800.0
2011-09-21 14:10:00,120.57,120.96,120.57,120.82,12200.0,72.3854,72.6195,72.3854,72.5354,12200.0
2011-09-21 14:20:00,120.67,121.94,120.03,120.98,42200.0,72.4454,73.2078,72.0612,72.6315,42200.0
2011-09-21 14:30:00,120.97,121.4,119.55,120.1,42500.0,72.6255,72.8837,71.773,72.1032,42500.0
2011-09-21 14:40:00,120.01,120.51,119.75,120.33,40400.0,72.0492,72.3493,71.8931,72.2413,40400.0
2011-09-21 14:50:00,120.34,120.4,119.62,119.62,16200.0,72.2473,72.2833,71.815,71.815,16200.0
2011-09-21 15:00:00,119.57,120.34,119.57,120.05,31500.0,71.785,72.2473,71.785,72.0732,31500.0
2011-09-21 15:10:00,120.01,120.64,119.69,119.8,26400.0,72.0492,72.4274,71.857,71.9231,26400.0
2011-09-21 15:20:00,119.86,119.97,119.44,119.55,25200.0,71.9591,72.0251,71.7069,71.773,25200.0
2011-09-21 15:30:00,119.62,119.67,118.62,118.66,49800.0,71.815,71.845,71.2147,71.2387,49800.0
2011-09-21 15:40:00,118.66,119.43,118.05,118.05,103900.0,71.2387,71.7009,70.8724,70.8724,103900.0
2011-09-21 15:50:00,118.08,118.12,116.51,116.83,286300.0,70.8905,70.9145,69.9479,70.14,286300.0
2011-09-22 09:30:00,115.42,115.42,113.01,114.94,114800.0,69.2935,69.2935,67.8466,69.0053,114800.0
2011-09-22 09:40:00,114.94,115.25,114.05,114.64,56100.0,69.0053,69.1914,68.471,68.8252,56100.0
2011-09-22 09:50:00,114.68,115.34,114.33,114.33,49900.0,68.8492,69.2455,68.6391,68.6391,49900.0
2011-09-22 10:00:00,114.42,115.48,114.18,115.36,29800.0,68.6931,69.3295,68.5491,69.2575,29800.0
2011-09-22 10:10:00,115.43,115.82,115.27,115.82,25500.0,69.2995,69.5336,69.2034,69.5336,25500.0
2011-09-22 10:20:00,115.96,116.49,115.48,115.52,25700.0,69.6177,69.9359,69.3295,69.3535,25700.0
2011-09-22 10:30:00,115.52,116.16,115.34,115.91,20900.0,69.3535,69.7378,69.2455,69.5877,20900.0
2011-09-22 10:40:00,115.88,116.16,115.54,115.9,22700.0,69.5697,69.7378,69.3655,69.5817,22700.0
2011-09-22 10:50:00,115.86,115.86,115.16,115.16,36800.0,69.5577,69.5577,69.1374,69.1374,36800.0
2011-09-22 11:00:00,115.22,115.46,115.03,115.08,10100.0,69.1734,69.3175,69.0594,69.0894,10100.0
2011-09-22 11:10:00,115.29,115.48,115.06,115.38,13300.0,69.2155,69.3295,69.0774,69.2695,13300.0
2011-09-22 11:20:00,115.49,115.77,115.29,115.43,13300.0,69.3355,69.5036,69.2155,69.2995,13300.0
2011-09-22 11:30:00,115.37,116.0,115.32,115.87,15600.0,69.2635,69.6417,69.2335,69.5637,15600.0
2011-09-22 11:40:00,115.77,115.78,115.23,115.23,19000.0,69.5036,69.5096,69.1794,69.1794,19000.0
2011-09-22 11:50:00,115.19,115.47,114.93,114.95,14900.0,69.1554,69.3235,68.9993,69.0113,14900.0
2011-09-22 12:00:00,114.95,115.17,114.59,115.0,16200.0,69.0113,69.1434,68.7952,69.0413,16200.0
2011-09-22 12:10:00,115.02,115.22,114.9,115.16,15000.0,69.0534,69.1734,68.9813,69.1374,15000.0
2011-09-22 12:20:00,115.16,115.49,114.9,115.21,14900.0,69.1374,69.3355,68.9813,69.1674,14900.0
2011-09-22 12:30:00,115.18,115.62,115.18,115.56,12200.0,69.1494,69.4136,69.1494,69.3776,12200.0
2011-09-22 12:40:00,115.6,115.84,115.46,115.77,16300.0,69.4016,69.5457,69.3175,69.5036,16300.0
2011-09-22 12:50:00,115.74,115.91,115.55,115.63,14800.0,69.4856,69.5877,69.3715,69.4196,14800.0
2011-09-22 13:00:00,115.66,115.7,114.82,114.84,16200.0,69.4376,69.4616,68.9333,68.9453,16200.0
2011-09-22 13:10:00,114.88,114.89,114.65,114.83,15900.0,68.9693,68.9753,68.8312,68.9393,15900.0
2011-09-22 13:20:00,114.75,114.92,114.36,114.75,24300.0,68.8913,68.9933,68.6571,68.8913,24300.0
2011-09-22 13:30:00,114.67,115.0,114.51,114.71,19700.0,68.8432,69.0413,68.7472,68.8672,19700.0
2011-09-22 13:40:00,114.85,115.09,114.59,114.83,20400.0,68.9513,69.0954,68.7952,68.9393,20400.0
2011-09-22 13:50:00,114.82,115.0,114.58,114.58,23600.0,68.9333,69.0413,68.7892,68.7892,23600.0
2011-09-22 14:00:00,114.57,114.95,114.47,114.85,18500.0,68.7832,69.0113,68.7232,68.9513,18500.0
2011-09-22 14:10:00,114.83,114.87,114.38,114.53,24600.0,68.9393,68.9633,68.6691,68.7592,24600.0
2011-09-22 14:20:00,114.56,115.92,114.48,115.49,41700.0,68.7772,69.5937,68.7292,69.3355,41700.0
2011-09-22 14:30:00,115.42,115.59,114.81,114.85,28500.0,69.2935,69.3956,68.9273,68.9513,28500.0
2011-09-22 14:40:00,114.82,115.35,114.66,114.92,26000.0,68.9333,69.2515,68.8372,68.9933,26000.0
2011-09-22 14:50:00,114.99,115.06,114.13,114.13,25600.0,69.0353,69.0774,68.519,68.519,25600.0
2011-09-22 15:00:00,114.13,114.17,113.72,114.14,21300.0,68.519,68.5431,68.2729,68.525,21300.0
2011-09-22 15:10:00,114.29,114.51,114.0,114.05,37100.0,68.6151,68.7472,68.441,68.471,37100.0
2011-09-22 15:20:00,114.08,114.08,113.18,113.83,44600.0,68.489,68.489,67.9487,68.3389,44600.0
2011-09-22 15:30:00,113.77,114.47,113.47,114.47,63100.0,68.3029,68.7232,68.1228,68.7232,63100.0
2011-09-22 15:40:00,114.62,115.04,113.84,114.77,112200.0,68.8132,69.0654,68.3449,68.9033,112200.0
2011-09-22 15:50:00,114.75,115.07,113.95,114.73,185200.0,68.8913,69.0834,68.411,68.8793,185200.0
2011-09-23 09:30:00,114.33,114.56,113.83,114.01,18700.0,68.6391,68.7772,68.3389,68.447,18700.0
2011-09-23 09:40:00,114.11,114.7,113.95,113.96,16200.0,68.507,68.8612,68.411,68.417,16200.0
2011-09-23 09:50:00,113.96,114.47,113.96,114.02,23300.0,68.417,68.7232,68.417,68.453,23300.0
2011-09-23 10:00:00,114.01,114.37,113.74,113.93,22300.0,68.447,68.6631,68.2849,68.399,22300.0
2011-09-23 10:10:00,113.87,113.91,113.39,113.39,18100.0,68.3629,68.387,68.0748,68.0748,18100.0
2011-09-23 10:20:00,113.53,113.53,113.15,113.3,10500.0,68.1588,68.1588,67.9307,68.0207,10500.0
2011-09-23 10:30:00,113.39,113.55,113.01,113.26,14200.0,68.0748,68.1708,67.8466,67.9967,14200.0
2011-09-23 10:40:00,113.2,113.44,112.98,113.37,30600.0,67.9607,68.1048,67.8286,68.0628,30600.0
2011-09-23 10:50:00,113.38,113.52,113.09,113.35,22900.0,68.0688,68.1528,67.8947,68.0508,22900.0
2011-09-23 11:00:00,113.35,113.44,112.98,113.38,36600.0,68.0508,68.1048,67.8286,68.0688,36600.0
2011-09-23 11:10:00,113.44,113.52,113.13,113.3,27100.0,68.1048,68.1528,67.9187,68.0207,27100.0
2011-09-23 11:20:00,113.3,113.63,113.25,113.63,29700.0,68.0207,68.2189,67.9907,68.2189,29700.0
2011-09-23 11:30:00,113.53,113.56,113.26,113.3,8800.0,68.1588,68.1768,67.9967,68.0207,8800.0
2011-09-23 11:40:00,113.31,113.32,113.07,113.17,12700.0,68.0267,68.0327,67.8827,67.9427,12700.0
2011-09-23 11:50:00,113.17,113.17,112.61,112.97,37700.0,67.9427,67.9427,67.6065,67.8226,37700.0
2011-09-23 12:00:00,112.94,112.98,112.38,112.45,35500.0,67.8046,67.8286,67.4684,67.5104,35500.0
2011-09-23 12:10:00,112.41,112.53,112.11,112.48,37100.0,67.4864,67.5585,67.3063,67.5284,37100.0
2011-09-23 12:20:00,112.53,112.61,112.27,112.34,14000.0,67.5585,67.6065,67.4024,67.4444,14000.0
2011-09-23 12:30:00,112.37,112.74,112.37,112.56,12900.0,67.4624,67.6845,67.4624,67.5765,12900.0
2011-09-23 12:40:00,112.58,112.86,112.06,112.61,27400.0,67.5885,67.7566,67.2763,67.6065,27400.0
2011-09-23 12:50:00,112.64,113.27,112.63,112.67,51300.0,67.6245,68.0027,67.6185,67.6425,51300.0
2011-09-23 13:00:00,112.74,112.99,112.29,112.3,20200.0,67.6845,67.8346,67.4144,67.4204,20200.0
2011-09-23 13:10:00,112.39,112.84,112.39,112.68,41600.0,67.4744,67.7446,67.4744,67.6485,41600.0
2011-09-23 13:20:00,112.61,113.1,112.57,112.87,31600.0,67.6065,67.9007,67.5825,67.7626,31600.0
2011-09-23 13:30:00,112.87,113.43,112.85,113.21,25600.0,67.7626,68.0988,67.7506,67.9667,25600.0
2011-09-23 13:40:00,113.21,113.65,113.12,113.52,21400.0,67.9667,68.2309,67.9127,68.1528,21400.0
2011-09-23 13:50:00,113.6,113.66,113.23,113.57,23500.0,68.2008,68.2369,67.9787,68.1828,23500.0
2011-09-23 14:00:00,113.57,113.74,113.27,113.57,36800.0,68.1828,68.2849,68.0027,68.1828,36800.0
2011-09-23 14:10:00,113.41,113.52,113.07,113.17,24100.0,68.0868,68.1528,67.8827,67.9427,24100.0
2011-09-23 14:20:00,113.12,113.18,112.7,112.99,17400.0,67.9127,67.9487,67.6605,67.8346,17400.0
2011-09-23 14:30:00,112.99,113.24,112.89,113.17,18600.0,67.8346,67.9847,67.7746,67.9427,18600.0
2011-09-23 14:40:00,113.17,113.22,112.77,112.97,27000.0,67.9427,67.9727,67.7025,67.8226,27000.0
2011-09-23 14:50:00,113.01,113.25,112.77,113.07,29900.0,67.8466,67.9907,67.7025,67.8827,29900.0
2011-09-23 15:00:00,113.0,113.49,113.0,113.3,35400.0,67.8406,68.1348,67.8406,68.0207,35400.0
2011-09-23 15:10:00,113.29,113.65,113.19,113.39,18600.0,68.0147,68.2309,67.9547,68.0748,18600.0
2011-09-23 15:20:00,113.46,113.99,113.39,113.97,35300.0,68.1168,68.435,68.0748,68.423,35300.0
2011-09-23 15:30:00,113.93,114.12,113.76,113.83,31100.0,68.399,68.513,68.2969,68.3389,31100.0
2011-09-23 15:40:00,113.83,113.9,113.11,113.25,59700.0,68.3389,68.381,67.9067,67.9907,59700.0
2011-09-23 15:50:00,113.23,113.83,113.03,113.65,185900.0,67.9787,68.3389,67.8586,68.2309,185900.0
2011-09-26 09:30:00,114.46,114.65,114.05,114.27,39500.0,68.7172,68.8312,68.471,68.6031,39500.0
2011-09-26 09:40:00,114.29,114.61,113.88,114.1,46100.0,68.6151,68.8072,68.3689,68.501,46100.0
2011-09-26 09:50:00,114.04,114.04,113.21,113.27,12000.0,68.465,68.465,67.9667,68.0027,12000.0
2011-09-26 10:00:00,113.26,113.64,113.07,113.41,19600.0,67.9967,68.2249,67.8827,68.0868,19600.0
2011-09-26 10:10:00,113.43,113.59,112.99,113.05,11400.0,68.0988,68.1948,67.8346,67.8706,11400.0
2011-09-26 10:20:00,113.03,113.4,112.93,113.4,12900.0,67.8586,68.0808,67.7986,68.0808,12900.0
2011-09-26 10:30:00,113.38,113.38,113.02,113.09,23800.0,68.0688,68.0688,67.8526,67.8947,23800.0
2011-09-26 10:40:00,113.03,113.57,112.96,113.19,8100.0,67.8586,68.1828,67.8166,67.9547,8100.0
2011-09-26 10:50:00,113.22,113.86,113.22,113.51,19800.0,67.9727,68.3569,67.9727,68.1468,19800.0
2011-09-26 11:00:00,113.66,113.97,113.49,113.72,14500.0,68.2369,68.423,68.1348,68.2729,14500.0
2011-09-26 11:10:00,113.74,113.84,113.46,113.83,6500.0,68.2849,68.3449,68.1168,68.3389,6500.0
2011-09-26 11:20:00,113.81,114.17,113.72,113.9,7500.0,68.3269,68.5431,68.2729,68.381,7500.0
2011-09-26 11:30:00,113.89,114.29,113.74,114.29,25000.0,68.375,68.6151,68.2849,68.6151,25000.0
2011-09-26 11:40:00,114.35,114.52,114.08,114.08,4700.0,68.6511,68.7532,68.489,68.489,4700.0
2011-09-26 11:50:00,114.08,114.28,113.9,114.26,8800.0,68.489,68.6091,68.381,68.5971,8800.0
2011-09-26 12:00:00,114.17,114.17,113.7,113.7,5200.0,68.5431,68.5431,68.2609,68.2609,5200.0
2011-09-26 12:10:00,113.7,113.89,113.62,113.88,9000.0,68.2609,68.375,68.2129,68.3689,9000.0
2011-09-26 12:20:00,113.91,114.14,113.65,113.76,12100.0,68.387,68.525,68.2309,68.2969,12100.0
2011-09-26 12:30:00,113.83,113.93,113.75,113.84,45200.0,68.3389,68.399,68.2909,68.3449,45200.0
2011-09-26 12:40:00,113.84,114.01,113.57,113.61,20300.0,68.3449,68.447,68.1828,68.2068,20300.0
2011-09-26 12:50:00,113.65,113.8,113.56,113.8,4900.0,68.2309,68.3209,68.1768,68.3209,4900.0
2011-09-26 13:00:00,113.7,113.74,113.45,113.64,16200.0,68.2609,68.2849,68.1108,68.2249,16200.0
2011-09-26 13:10:00,113.6,113.6,113.31,113.36,6800.0,68.2008,68.2008,68.0267,68.0568,6800.0
2011-09-26 13:20:00,113.37,113.6,113.31,113.4,4000.0,68.0628,68.2008,68.0267,68.0808,4000.0
2011-09-26 13:30:00,113.36,113.66,113.28,113.57,13900.0,68.0568,68.2369,68.0087,68.1828,13900.0
2011-09-26 13:40:00,113.56,113.7,113.43,113.48,3600.0,68.1768,68.2609,68.0988,68.1288,3600.0
2011-09-26 13:50:00,113.4,113.83,113.37,113.74,6900.0,68.0808,68.3389,68.0628,68.2849,6900.0
2011-09-26 14:00:00,113.69,114.22,113.69,113.84,23100.0,68.2549,68.5731,68.2549,68.3449,23100.0
2011-09-26 14:10:00,113.89,114.1,113.66,113.94,15500.0,68.375,68.501,68.2369,68.405,15500.0
2011-09-26 14:20:00,113.97,114.27,113.94,114.09,14600.0,68.423,68.6031,68.405,68.495,14600.0
2011-09-26 14:30:00,114.08,114.54,113.99,114.34,12800.0,68.489,68.7652,68.435,68.6451,12800.0
2011-09-26 14:40:00,114.34,114.48,114.06,114.06,22600.0,68.6451,68.7292,68.477,68.477,22600.0
2011-09-26 14:50:00,114.06,114.11,113.73,113.93,32600.0,68.477,68.507,68.2789,68.399,32600.0
2011-09-26 15:00:00,113.99,114.31,113.85,113.98,30700.0,68.435,68.6271,68.3509,68.429,30700.0
2011-09-26 15:10:00,114.0,114.19,113.91,114.05,27400.0,68.441,68.5551,68.387,68.471,27400.0
2011-09-26 15:20:00,114.07,114.32,113.94,114.27,40900.0,68.483,68.6331,68.405,68.6031,40900.0
2011-09-26 15:30:00,114.27,114.32,114.0,114.27,47200.0,68.6031,68.6331,68.441,68.6031,47200.0
2011-09-26 15:40:00,114.28,114.4,114.08,114.16,79600.0,68.6091,68.6811,68.489,68.537,79600.0
2011-09-26 15:50:00,114.14,114.84,114.12,114.77,206200.0,68.525,68.9453,68.513,68.9033,206200.0
2011-09-27 09:30:00,116.83,116.83,115.39,115.67,25600.0,70.14,70.14,69.2755,69.4436,25600.0
2011-09-27 09:40:00,115.74,116.05,115.28,115.82,39100.0,69.4856,69.6717,69.2095,69.5336,39100.0
2011-09-27 09:50:00,115.81,116.2,115.78,116.17,49500.0,69.5276,69.7618,69.5096,69.7438,49500.0
2011-09-27 10:00:00,115.99,116.25,115.76,116.11,13400.0,69.6357,69.7918,69.4976,69.7077,13400.0
2011-09-27 10:10:00,116.07,116.33,115.81,115.88,18600.0,69.6837,69.8398,69.5276,69.5697,18600.0
2011-09-27 10:20:00,115.94,116.14,115.85,116.08,12600.0,69.6057,69.7258,69.5517,69.6897,12600.0
2011-09-27 10:30:00,116.17,116.26,115.64,115.64,31100.0,69.7438,69.7978,69.4256,69.4256,31100.0
2011-09-27 10:40:00,115.69,116.06,115.54,115.57,34000.0,69.4556,69.6777,69.3655,69.3836,34000.0
2011-09-27 10:50:00,115.6,115.8,115.39,115.8,19200.0,69.4016,69.5216,69.2755,69.5216,19200.0
2011-09-27 11:00:00,115.78,115.94,115.57,115.84,12300.0,69.5096,69.6057,69.3836,69.5457,12300.0
2011-09-27 11:10:00,115.87,115.99,115.73,115.9,9500.0,69.5637,69.6357,69.4796,69.5817,9500.0
2011-09-27 11:20:00,115.93,115.93,115.6,115.66,21600.0,69.5997,69.5997,69.4016,69.4376,21600.0
2011-09-27 11:30:00,115.63,115.97,115.58,115.83,19700.0,69.4196,69.6237,69.3896,69.5396,19700.0
2011-09-27 11:40:00,115.83,116.04,115.75,115.91,19200.0,69.5396,69.6657,69.4916,69.5877,19200.0
2011-09-27 11:50:00,115.96,116.26,115.96,116.06,20900.0,69.6177,69.7978,69.6177,69.6777,20900.0
2011-09-27 12:00:00,116.04,116.11,115.95,116.09,19300.0,69.6657,69.7077,69.6117,69.6957,19300.0
2011-09-27 12:10:00,116.11,116.11,115.77,115.86,22900.0,69.7077,69.7077,69.5036,69.5577,22900.0
2011-09-27 12:20:00,115.89,115.94,115.76,115.88,26700.0,69.5757,69.6057,69.4976,69.5697,26700.0
2011-09-27 12:30:00,115.82,116.52,115.68,116.39,70900.0,69.5336,69.9539,69.4496,69.8758,70900.0
2011-09-27 12:40:00,116.34,116.78,116.32,116.78,45300.0,69.8458,70.11,69.8338,70.11,45300.0
2011-09-27 12:50:00,116.75,117.1,116.75,117.01,24700.0,70.092,70.3021,70.092,70.2481,24700.0
2011-09-27 13:00:00,117.03,117.04,116.79,116.93,20200.0,70.2601,70.2661,70.116,70.2,20200.0
2011-09-27 13:10:00,116.92,116.99,116.65,116.8,17300.0,70.194,70.2361,70.0319,70.122,17300.0
2011-09-27 13:20:00,116.8,116.87,116.64,116.76,11700.0,70.122,70.164,70.0259,70.098,11700.0
2011-09-27 13:30:00,116.76,116.81,116.41,116.71,23700.0,70.098,70.128,69.8879,70.068,23700.0
2011-09-27 13:40:00,116.72,116.83,116.6,116.7,11700.0,70.074,70.14,70.0019,70.062,11700.0
2011-09-27 13:50:00,116.72,116.86,116.66,116.77,14000.0,70.074,70.158,70.0379,70.104,14000.0
2011-09-27 14:00:00,116.82,116.91,116.77,116.84,15300.0,70.134,70.188,70.104,70.146,15300.0
2011-09-27 14:10:00,116.83,117.27,116.73,117.27,29300.0,70.14,70.4042,70.08,70.4042,29300.0
2011-09-27 14:20:00,117.26,117.32,117.15,117.32,25800.0,70.3982,70.4342,70.3321,70.4342,25800.0
2011-09-27 14:30:00,117.22,117.41,117.22,117.29,34500.0,70.3741,70.4882,70.3741,70.4162,34500.0
2011-09-27 14:40:00,117.26,117.41,117.04,117.05,15600.0,70.3982,70.4882,70.2661,70.2721,15600.0
2011-09-27 14:50:00,117.08,117.21,116.84,117.12,16200.0,70.2901,70.3681,70.146,70.3141,16200.0
2011-09-27 15:00:00,117.08,117.11,116.59,116.77,37100.0,70.2901,70.3081,69.9959,70.104,37100.0
2011-09-27 15:10:00,116.78,116.97,116.3,116.41,53600.0,70.11,70.2241,69.8218,69.8879,53600.0
2011-09-27 15:20:00,116.48,116.48,115.48,115.88,55700.0,69.9299,69.9299,69.3295,69.5697,55700.0
2011-09-27 15:30:00,115.79,116.32,115.74,115.84,58900.0,69.5156,69.8338,69.4856,69.5457,58900.0
2011-09-27 15:40:00,115.8,115.82,114.82,115.01,90700.0,69.5216,69.5336,68.9333,69.0474,90700.0
2011-09-27 15:50:00,115.02,115.29,114.65,115.25,203300.0,69.0534,69.2155,68.8312,69.1914,203300.0
2011-09-28 09:30:00,115.5,115.79,114.88,115.32,21100.0,69.3415,69.5156,68.9693,69.2335,21100.0
2011-09-28 09:40:00,115.32,115.65,115.19,115.4,9300.0,69.2335,69.4316,69.1554,69.2815,9300.0
2011-09-28 09:50:00,115.42,115.82,115.37,115.39,14900.0,69.2935,69.5336,69.2635,69.2755,14900.0
2011-09-28 10:00:00,115.44,116.08,115.23,116.06,13200.0,69.3055,69.6897,69.1794,69.6777,13200.0
2011-09-28 10:10:00,116.03,116.39,115.73,115.75,20700.0,69.6597,69.8758,69.4796,69.4916,20700.0
2011-09-28 10:20:00,115.76,115.94,115.55,115.89,19100.0,69.4976,69.6057,69.3715,69.5757,19100.0
2011-09-28 10:30:00,115.81,116.0,115.47,115.5,20800.0,69.5276,69.6417,69.3235,69.3415,20800.0
2011-09-28 10:40:00,115.48,116.19,115.44,116.01,15500.0,69.3295,69.7558,69.3055,69.6477,15500.0
2011-09-28 10:50:00,116.03,116.1,115.67,115.75,13400.0,69.6597,69.7017,69.4436,69.4916,13400.0
2011-09-28 11:00:00,115.62,115.64,115.34,115.43,19500.0,69.4136,69.4256,69.2455,69.2995,19500.0
2011-09-28 11:10:00,115.4,115.83,115.25,115.79,10200.0,69.2815,69.5396,69.1914,69.5156,10200.0
2011-09-28 11:20:00,115.84,115.89,115.51,115.61,23500.0,69.5457,69.5757,69.3475,69.4076,23500.0
2011-09-28 11:30:00,115.54,115.66,115.02,115.57,17900.0,69.3655,69.4376,69.0534,69.3836,17900.0
2011-09-28 11:40:00,115.62,115.66,115.34,115.58,8800.0,69.4136,69.4376,69.2455,69.3896,8800.0
2011-09-28 11:50:00,115.6,116.0,115.55,115.55,11400.0,69.4016,69.6417,69.3715,69.3715,11400.0
2011-09-28 12:00:00,115.61,115.8,115.33,115.33,6200.0,69.4076,69.5216,69.2395,69.2395,6200.0
2011-09-28 12:10:00,115.37,115.53,115.28,115.41,6000.0,69.2635,69.3595,69.2095,69.2875,6000.0
2011-09-28 12:20:00,115.44,115.73,115.43,115.62,7500.0,69.3055,69.4796,69.2995,69.4136,7500.0
2011-09-28 12:30:00,115.58,115.64,115.3,115.47,7400.0,69.3896,69.4256,69.2215,69.3235,7400.0
2011-09-28 12:40:00,115.46,115.46,115.21,115.29,5800.0,69.3175,69.3175,69.1674,69.2155,5800.0
2011-09-28 12:50:00,115.25,115.43,115.1,115.25,13500.0,69.1914,69.2995,69.1014,69.1914,13500.0
2011-09-28 13:00:00,115.24,115.37,114.93,115.04,9600.0,69.1854,69.2635,68.9993,69.0654,9600.0
2011-09-28 13:10:00,114.95,115.0,114.71,114.71,10800.0,69.0113,69.0413,68.8672,68.8672,10800.0
2011-09-28 13:20:00,114.77,114.89,114.57,114.67,12700.0,68.9033,68.9753,68.7832,68.8432,12700.0
2011-09-28 13:30:00,114.67,114.68,114.33,114.62,22000.0,68.8432,68.8492,68.6391,68.8132,22000.0
2011-09-28 13:40:00,114.66,114.91,114.64,114.76,15300.0,68.8372,68.9873,68.8252,68.8973,15300.0
2011-09-28 13:50:00,114.71,115.0,114.69,114.73,25700.0,68.8672,69.0413,68.8552,68.8793,25700.0
2011-09-28 14:00:00,114.72,114.8,114.32,114.69,28100.0,68.8732,68.9213,68.6331,68.8552,28100.0
2011-09-28 14:10:00,114.63,114.75,114.47,114.52,21700.0,68.8192,68.8913,68.7232,68.7532,21700.0
2011-09-28 14:20:00,114.51,114.58,114.24,114.29,12400.0,68.7472,68.7892,68.5851,68.6151,12400.0
2011-09-28 14:30:00,114.16,114.19,113.91,114.03,13300.0,68.537,68.5551,68.387,68.459,13300.0
2011-09-28 14:40:00,114.03,114.17,113.84,113.84,13200.0,68.459,68.5431,68.3449,68.3449,13200.0
2011-09-28 14:50:00,113.92,114.17,113.84,114.06,16500.0,68.393,68.5431,68.3449,68.477,16500.0
2011-09-28 15:00:00,113.99,114.53,113.95,114.36,38100.0,68.435,68.7592,68.411,68.6571,38100.0
2011-09-28 15:10:00,114.35,114.52,113.79,113.89,17800.0,68.6511,68.7532,68.3149,68.375,17800.0
2011-09-28 15:20:00,113.89,114.22,113.73,113.73,24700.0,68.375,68.5731,68.2789,68.2789,24700.0
2011-09-28 15:30:00,113.72,113.88,113.16,113.3,40900.0,68.2729,68.3689,67.9367,68.0207,40900.0
2011-09-28 15:40:00,113.25,113.59,112.82,113.12,56800.0,67.9907,68.1948,67.7326,67.9127,56800.0
2011-09-28 15:50:00,113.12,113.33,112.83,112.96,137200.0,67.9127,68.0387,67.7386,67.8166,137200.0
2011-09-29 09:30:00,115.23,115.34,114.41,114.41,25500.0,69.1794,69.2455,68.6871,68.6871,25500.0
2011-09-29 09:40:00,114.37,115.0,114.35,114.93,19500.0,68.6631,69.0413,68.6511,68.9993,19500.0
2011-09-29 09:50:00,114.95,114.99,114.4,114.4,13500.0,69.0113,69.0353,68.6811,68.6811,13500.0
2011-09-29 10:00:00,114.51,114.61,114.25,114.36,11200.0,68.7472,68.8072,68.5911,68.6571,11200.0
2011-09-29 10:10:00,114.36,114.77,114.24,114.6,9400.0,68.6571,68.9033,68.5851,68.8012,9400.0
2011-09-29 10:20:00,114.56,114.67,114.12,114.22,19700.0,68.7772,68.8432,68.513,68.5731,19700.0
2011-09-29 10:30:00,114.22,114.28,113.95,114.12,21800.0,68.5731,68.6091,68.411,68.513,21800.0
2011-09-29 10:40:00,114.08,114.18,113.74,113.91,16300.0,68.489,68.5491,68.2849,68.387,16300.0
2011-09-29 10:50:00,113.93,114.2,113.73,113.91,13100.0,68.399,68.5611,68.2789,68.387,13100.0
2011-09-29 11:00:00,114.01,114.16,113.66,113.88,10700.0,68.447,68.537,68.2369,68.3689,10700.0
2011-09-29 11:10:00,113.86,113.92,113.6,113.63,10300.0,68.3569,68.393,68.2008,68.2189,10300.0
2011-09-29 11:20:00,113.54,113.92,113.25,113.92,5500.0,68.1648,68.393,67.9907,68.393,5500.0
2011-09-29 11:30:00,113.9,113.99,113.56,113.56,4600.0,68.381,68.435,68.1768,68.1768,4600.0
2011-09-29 11:40:00,113.67,113.82,113.41,113.7,18200.0,68.2429,68.3329,68.0868,68.2609,18200.0
2011-09-29 11:50:00,113.72,114.0,113.72,113.88,12300.0,68.2729,68.441,68.2729,68.3689,12300.0
2011-09-29 12:00:00,113.89,114.22,113.72,113.84,11300.0,68.375,68.5731,68.2729,68.3449,11300.0
2011-09-29 12:10:00,113.98,114.17,113.85,113.85,12400.0,68.429,68.5431,68.3509,68.3509,12400.0
2011-09-29 12:20:00,113.93,114.19,113.91,114.13,12600.0,68.399,68.5551,68.387,68.519,12600.0
2011-09-29 12:30:00,114.14,114.14,113.5,113.55,10300.0,68.525,68.525,68.1408,68.1708,10300.0
2011-09-29 12:40:00,113.67,113.95,113.37,113.85,16100.0,68.2429,68.411,68.0628,68.3509,16100.0
2011-09-29 12:50:00,113.89,114.03,113.57,113.62,12400.0,68.375,68.459,68.1828,68.2129,12400.0
2011-09-29 13:00:00,113.62,113.89,113.62,113.79,7300.0,68.2129,68.375,68.2129,68.3149,7300.0
2011-09-29 13:10:00,113.76,113.93,113.68,113.82,12700.0,68.2969,68.399,68.2489,68.3329,12700.0
2011-09-29 13:20:00,113.8,114.02,113.77,113.81,41500.0,68.3209,68.453,68.3029,68.3269,41500.0
2011-09-29 13:30:00,113.89,113.91,113.71,113.75,43800.0,68.375,68.387,68.2669,68.2909,43800.0
2011-09-29 13:40:00,113.75,113.8,113.08,113.55,35700.0,68.2909,68.3209,67.8887,68.1708,35700.0
2011-09-29 13:50:00,113.59,113.63,113.31,113.51,22000.0,68.1948,68.2189,68.0267,68.1468,22000.0
2011-09-29 14:00:00,113.51,113.55,112.71,112.87,23400.0,68.1468,68.1708,67.6665,67.7626,23400.0
2011-09-29 14:10:00,112.9,112.9,112.53,112.82,10700.0,67.7806,67.7806,67.5585,67.7326,10700.0
2011-09-29 14:20:00,112.73,113.08,112.6,112.89,24000.0,67.6785,67.8887,67.6005,67.7746,24000.0
2011-09-29 14:30:00,112.92,113.3,112.72,113.07,12600.0,67.7926,68.0207,67.6725,67.8827,12600.0
2011-09-29 14:40:00,112.99,113.14,112.48,112.5,22700.0,67.8346,67.9247,67.5284,67.5405,22700.0
2011-09-29 14:50:00,112.55,113.06,112.41,112.93,18300.0,67.5705,67.8767,67.4864,67.7986,18300.0
2011-09-29 15:00:00,113.07,113.1,112.29,112.85,25100.0,67.8827,67.9007,67.4144,67.7506,25100.0
2011-09-29 15:10:00,112.8,113.01,112.57,112.59,55800.0,67.7206,67.8466,67.5825,67.5945,55800.0
2011-09-29 15:20:00,112.59,113.07,112.59,112.66,35000.0,67.5945,67.8827,67.5945,67.6365,35000.0
2011-09-29 15:30:00,112.72,113.29,112.58,113.19,47300.0,67.6725,68.0147,67.5885,67.9547,47300.0
2011-09-29 15:40:00,113.19,113.22,112.5,112.5,68500.0,67.9547,67.9727,67.5405,67.5405,68500.0
2011-09-29 15:50:00,112.55,113.63,112.55,113.6,148400.0,67.5705,68.2189,67.5705,68.2008,148400.0
2011-09-30 09:30:00,112.52,113.38,112.21,113.24,23000.0,67.5525,68.0688,67.3663,67.9847,23000.0
2011-09-30 09:40:00,113.3,113.77,112.54,112.74,21500.0,68.0207,68.3029,67.5645,67.6845,21500.0
2011-09-30 09:50:00,112.82,112.97,112.14,112.46,16800.0,67.7326,67.8226,67.3243,67.5164,16800.0
2011-09-30 10:00:00,112.37,112.65,112.02,112.23,23500.0,67.4624,67.6305,67.2523,67.3784,23500.0
2011-09-30 10:10:00,112.15,112.48,112.02,112.46,11700.0,67.3303,67.5284,67.2523,67.5164,11700.0
2011-09-30 10:20:00,112.49,112.61,112.15,112.15,9600.0,67.5344,67.6065,67.3303,67.3303,9600.0
2011-09-30 10:30:00,112.17,112.26,111.82,111.94,14200.0,67.3423,67.3964,67.1322,67.2042,14200.0
2011-09-30 10:40:00,111.93,111.93,111.68,111.7,9600.0,67.1982,67.1982,67.0482,67.0602,9600.0
2011-09-30 10:50:00,111.67,112.01,111.6,111.6,8400.0,67.0422,67.2463,67.0001,67.0001,8400.0
2011-09-30 11:00:00,111.65,111.97,111.57,111.66,13700.0,67.0301,67.2223,66.9821,67.0361,13700.0
2011-09-30 11:10:00,111.67,111.91,111.64,111.89,9000.0,67.0422,67.1862,67.0241,67.1742,9000.0
2011-09-30 11:20:00,111.88,112.18,111.62,111.71,10800.0,67.1682,67.3483,67.0121,67.0662,10800.0
2011-09-30 11:30:00,111.76,112.12,111.74,111.9,21500.0,67.0962,67.3123,67.0842,67.1802,21500.0
2011-09-30 11:40:00,111.9,112.04,111.81,111.94,12500.0,67.1802,67.2643,67.1262,67.2042,12500.0
2011-09-30 11:50:00,111.94,111.95,111.63,111.93,8400.0,67.2042,67.2103,67.0181,67.1982,8400.0
2011-09-30 12:00:00,111.96,112.03,111.89,111.99,16800.0,67.2163,67.2583,67.1742,67.2343,16800.0
2011-09-30 12:10:00,111.99,112.17,111.95,112.11,13300.0,67.2343,67.3423,67.2103,67.3063,13300.0
2011-09-30 12:20:00,112.08,112.36,112.08,112.3,16600.0,67.2883,67.4564,67.2883,67.4204,16600.0
2011-09-30 12:30:00,112.27,112.38,112.2,112.33,14900.0,67.4024,67.4684,67.3603,67.4384,14900.0
2011-09-30 12:40:00,112.37,112.64,112.32,112.56,9400.0,67.4624,67.6245,67.4324,67.5765,9400.0
2011-09-30 12:50:00,112.66,112.66,112.39,112.53,5200.0,67.6365,67.6365,67.4744,67.5585,5200.0
2011-09-30 13:00:00,112.45,112.66,112.29,112.59,8400.0,67.5104,67.6365,67.4144,67.5945,8400.0
2011-09-30 13:10:00,112.68,112.91,112.68,112.84,8600.0,67.6485,67.7866,67.6485,67.7446,8600.0
2011-09-30 13:20:00,112.78,112.84,112.59,112.69,7500.0,67.7086,67.7446,67.5945,67.6545,7500.0
2011-09-30 13:30:00,112.59,112.85,112.59,112.68,9700.0,67.5945,67.7506,67.5945,67.6485,9700.0
2011-09-30 13:40:00,112.71,113.08,112.53,113.05,71900.0,67.6665,67.8887,67.5585,67.8706,71900.0
2011-09-30 13:50:00,113.04,113.12,112.84,112.97,35900.0,67.8646,67.9127,67.7446,67.8226,35900.0
2011-09-30 14:00:00,112.89,113.06,112.54,112.6,10000.0,67.7746,67.8767,67.5645,67.6005,10000.0
2011-09-30 14:10:00,112.57,112.7,112.44,112.59,16200.0,67.5825,67.6605,67.5044,67.5945,16200.0
2011-09-30 14:20:00,112.54,112.6,112.27,112.43,23400.0,67.5645,67.6005,67.4024,67.4984,23400.0
2011-09-30 14:30:00,112.47,112.94,112.43,112.88,37800.0,67.5224,67.8046,67.4984,67.7686,37800.0
2011-09-30 14:40:00,112.95,113.06,112.6,112.6,11000.0,67.8106,67.8767,67.6005,67.6005,11000.0
2011-09-30 14:50:00,112.62,112.9,112.32,112.78,12400.0,67.6125,67.7806,67.4324,67.7086,12400.0
2011-09-30 15:00:00,112.67,112.87,112.32,112.72,18400.0,67.6425,67.7626,67.4324,67.6725,18400.0
2011-09-30 15:10:00,112.67,112.7,112.2,112.22,19200.0,67.6425,67.6605,67.3603,67.3723,19200.0
2011-09-30 15:20:00,112.22,112.88,112.22,112.71,88300.0,67.3723,67.7686,67.3723,67.6665,88300.0
2011-09-30 15:30:00,112.71,112.77,112.25,112.41,29700.0,67.6665,67.7025,67.3904,67.4864,29700.0
2011-09-30 15:40:00,112.4,112.89,112.09,112.14,33100.0,67.4804,67.7746,67.2943,67.3243,33100.0
2011-09-30 15:50:00,112.06,112.17,111.19,111.25,184900.0,67.2763,67.3423,66.754,66.79,184900.0
2011-10-03 09:30:00,110.2,111.28,110.14,111.28,36700.0,66.1596,66.808,66.1236,66.808,36700.0
2011-10-03 09:40:00,111.23,111.78,110.89,111.07,16300.0,66.778,67.1082,66.5739,66.6819,16300.0
2011-10-03 09:50:00,111.03,111.23,110.68,110.68,26600.0,66.6579,66.778,66.4478,66.4478,26600.0
2011-10-03 10:00:00,110.55,111.45,110.5,111.45,66700.0,66.3697,66.9101,66.3397,66.9101,66700.0
2011-10-03 10:10:00,111.42,111.72,111.33,111.64,22700.0,66.8921,67.0722,66.838,67.0241,22700.0
2011-10-03 10:20:00,111.61,111.91,111.53,111.63,23000.0,67.0061,67.1862,66.9581,67.0181,23000.0
2011-10-03 10:30:00,111.59,111.66,110.83,111.06,21100.0,66.9941,67.0361,66.5379,66.6759,21100.0
2011-10-03 10:40:00,111.08,111.54,110.79,111.35,23600.0,66.6879,66.9641,66.5138,66.85,23600.0
2011-10-03 10:50:00,111.32,111.32,110.93,110.99,16400.0,66.832,66.832,66.5979,66.6339,16400.0
2011-10-03 11:00:00,110.94,111.02,110.44,110.89,23100.0,66.6039,66.6519,66.3037,66.5739,23100.0
2011-10-03 11:10:00,110.89,111.15,110.83,110.88,14000.0,66.5739,66.73,66.5379,66.5679,14000.0
2011-10-03 11:20:00,110.97,111.04,110.41,110.41,18100.0,66.6219,66.6639,66.2857,66.2857,18100.0
2011-10-03 11:30:00,110.38,110.71,110.33,110.59,17700.0,66.2677,66.4658,66.2377,66.3938,17700.0
2011-10-03 11:40:00,110.57,110.57,110.07,110.13,12400.0,66.3818,66.3818,66.0816,66.1176,12400.0
2011-10-03 11:50:00,110.18,110.22,109.68,109.75,29900.0,66.1476,66.1716,65.8474,65.8895,29900.0
2011-10-03 12:00:00,109.75,109.83,109.5,109.53,21400.0,65.8895,65.9375,65.7394,65.7574,21400.0
2011-10-03 12:10:00,109.61,109.61,109.11,109.14,21300.0,65.8054,65.8054,65.5052,65.5232,21300.0
2011-10-03 12:20:00,109.12,109.17,108.82,108.84,14000.0,65.5112,65.5413,65.3311,65.3431,14000.0
2011-10-03 12:30:00,108.87,108.87,108.51,108.56,16400.0,65.3611,65.3611,65.145,65.175,16400.0
2011-10-03 12:40:00,108.63,108.78,108.56,108.57,13600.0,65.2171,65.3071,65.175,65.181,13600.0
2011-10-03 12:50:00,108.64,108.65,108.33,108.33,17000.0,65.2231,65.2291,65.037,65.037,17000.0
2011-10-03 13:00:00,108.28,108.4,107.73,107.89,21300.0,65.0069,65.079,64.6767,64.7728,21300.0
2011-10-03 13:10:00,107.87,108.19,107.32,107.45,21400.0,64.7608,64.9529,64.4306,64.5086,21400.0
2011-10-03 13:20:00,107.48,107.48,107.12,107.35,18500.0,64.5266,64.5266,64.3105,64.4486,18500.0
2011-10-03 13:30:00,107.41,107.53,106.88,107.01,20900.0,64.4846,64.5567,64.1664,64.2445,20900.0
2011-10-03 13:40:00,107.04,107.81,107.04,107.51,15800.0,64.2625,64.7248,64.2625,64.5447,15800.0
2011-10-03 13:50:00,107.5,107.67,107.14,107.59,21000.0,64.5387,64.6407,64.3225,64.5927,21000.0
2011-10-03 14:00:00,107.59,108.09,107.34,108.07,37100.0,64.5927,64.8929,64.4426,64.8809,37100.0
2011-10-03 14:10:00,108.03,108.19,107.74,107.78,31400.0,64.8568,64.9529,64.6827,64.7068,31400.0
2011-10-03 14:20:00,107.83,107.92,107.51,107.62,21700.0,64.7368,64.7908,64.5447,64.6107,21700.0
2011-10-03 14:30:00,107.66,107.66,107.1,107.18,52200.0,64.6347,64.6347,64.2985,64.3465,52200.0
2011-10-03 14:40:00,107.08,107.29,106.83,106.98,35300.0,64.2865,64.4126,64.1364,64.2265,35300.0
2011-10-03 14:50:00,106.97,107.3,106.92,107.18,39900.0,64.2205,64.4186,64.1904,64.3465,39900.0
2011-10-03 15:00:00,107.18,107.6,107.07,107.2,30500.0,64.3465,64.5987,64.2805,64.3585,30500.0
2011-10-03 15:10:00,107.28,107.36,106.72,106.91,29000.0,64.4066,64.4546,64.0704,64.1844,29000.0
2011-10-03 15:20:00,106.87,106.91,106.13,106.24,42600.0,64.1604,64.1844,63.7162,63.7822,42600.0
2011-10-03 15:30:00,106.29,106.81,106.13,106.41,68600.0,63.8122,64.1244,63.7162,63.8843,68600.0
2011-10-03 15:40:00,106.41,107.5,106.37,107.18,91300.0,63.8843,64.5387,63.8602,64.3465,91300.0
2011-10-03 15:50:00,107.19,107.24,105.71,105.72,209600.0,64.3525,64.3826,63.464,63.47,209600.0
2011-10-04 09:30:00,104.5,104.91,103.84,104.42,70800.0,62.7376,62.9837,62.3413,62.6895,70800.0
2011-10-04 09:40:00,104.41,104.92,103.85,103.85,66800.0,62.6835,62.9897,62.3473,62.3473,66800.0
2011-10-04 09:50:00,103.95,105.4,103.42,105.4,52700.0,62.4074,63.2779,62.0892,63.2779,52700.0
2011-10-04 10:00:00,105.3,105.61,104.17,105.0,65500.0,63.2179,63.404,62.5395,63.0378,65500.0
2011-10-04 10:10:00,105.0,105.2,104.52,104.76,64100.0,63.0378,63.1578,62.7496,62.8937,64100.0
2011-10-04 10:20:00,104.73,104.75,104.24,104.63,13900.0,62.8757,62.8877,62.5815,62.8156,13900.0
2011-10-04 10:30:00,104.63,105.16,104.32,105.11,42400.0,62.8156,63.1338,62.6295,63.1038,42400.0
2011-10-04 10:40:00,105.2,105.47,104.99,105.42,21200.0,63.1578,63.3199,63.0318,63.2899,21200.0
2011-10-04 10:50:00,105.31,105.76,105.31,105.66,17700.0,63.2239,63.494,63.2239,63.434,17700.0
2011-10-04 11:00:00,105.62,105.68,105.23,105.45,45100.0,63.41,63.446,63.1758,63.3079,45100.0
2011-10-04 11:10:00,105.43,105.58,105.23,105.29,25000.0,63.2959,63.386,63.1758,63.2119,25000.0
2011-10-04 11:20:00,105.29,105.45,104.85,105.45,23700.0,63.2119,63.3079,62.9477,63.3079,23700.0
2011-10-04 11:30:00,105.39,105.42,105.02,105.14,38100.0,63.2719,63.2899,63.0498,63.1218,38100.0
2011-10-04 11:40:00,105.12,105.54,105.12,105.4,17900.0,63.1098,63.3619,63.1098,63.2779,17900.0
2011-10-04 11:50:00,105.47,105.81,105.4,105.81,23900.0,63.3199,63.524,63.2779,63.524,23900.0
2011-10-04 12:00:00,105.81,106.57,105.81,106.48,20800.0,63.524,63.9803,63.524,63.9263,20800.0
2011-10-04 12:10:00,106.38,106.64,106.12,106.44,12100.0,63.8663,64.0223,63.7102,63.9023,12100.0
2011-10-04 12:20:00,106.33,106.54,105.89,105.89,9600.0,63.8362,63.9623,63.5721,63.5721,9600.0
2011-10-04 12:30:00,105.83,106.26,105.75,105.99,28900.0,63.5361,63.7942,63.488,63.6321,28900.0
2011-10-04 12:40:00,105.99,106.21,105.89,105.9,17300.0,63.6321,63.7642,63.5721,63.5781,17300.0
2011-10-04 12:50:00,105.83,106.24,105.79,105.97,25900.0,63.5361,63.7822,63.512,63.6201,25900.0
2011-10-04 13:00:00,105.91,106.37,105.68,106.24,37500.0,63.5841,63.8602,63.446,63.7822,37500.0
2011-10-04 13:10:00,106.18,106.18,105.51,105.77,30400.0,63.7462,63.7462,63.3439,63.5,30400.0
2011-10-04 13:20:00,105.77,105.86,105.49,105.69,14900.0,63.5,63.5541,63.3319,63.452,14900.0
2011-10-04 13:30:00,105.58,106.02,105.45,105.56,25200.0,63.386,63.6501,63.3079,63.374,25200.0
2011-10-04 13:40:00,105.48,105.99,105.45,105.97,29300.0,63.3259,63.6321,63.3079,63.6201,29300.0
2011-10-04 13:50:00,105.87,105.99,105.6,105.68,29500.0,63.5601,63.6321,63.398,63.446,29500.0
2011-10-04 14:00:00,105.85,106.12,105.51,105.68,12000.0,63.5481,63.7102,63.3439,63.446,12000.0
2011-10-04 14:10:00,105.6,105.72,105.49,105.53,24100.0,63.398,63.47,63.3319,63.3559,24100.0
2011-10-04 14:20:00,105.56,105.87,105.34,105.61,21900.0,63.374,63.5601,63.2419,63.404,21900.0
2011-10-04 14:30:00,105.72,106.03,105.56,105.73,19200.0,63.47,63.6561,63.374,63.476,19200.0
2011-10-04 14:40:00,105.73,105.86,105.34,105.62,34900.0,63.476,63.5541,63.2419,63.41,34900.0
2011-10-04 14:50:00,105.76,105.76,105.0,105.0,32500.0,63.494,63.494,63.0378,63.0378,32500.0
2011-10-04 15:00:00,105.06,105.3,104.63,104.63,28600.0,63.0738,63.2179,62.8156,62.8156,28600.0
2011-10-04 15:10:00,104.63,105.1,104.35,105.03,32200.0,62.8156,63.0978,62.6475,63.0558,32200.0
2011-10-04 15:20:00,105.03,106.47,105.0,106.09,41100.0,63.0558,63.9203,63.0378,63.6921,41100.0
2011-10-04 15:30:00,106.14,106.73,105.92,106.1,67200.0,63.7222,64.0764,63.5901,63.6981,67200.0
2011-10-04 15:40:00,106.18,107.68,106.02,107.68,78400.0,63.7462,64.6467,63.6501,64.6467,78400.0
2011-10-04 15:50:00,107.6,110.22,107.39,109.98,285000.0,64.5987,66.1716,64.4726,66.0275,285000.0
2011-10-05 09:30:00,109.74,110.16,107.32,108.11,29600.0,65.8835,66.1356,64.4306,64.9049,29600.0
2011-10-05 09:40:00,108.22,108.5,107.89,108.16,51100.0,64.9709,65.139,64.7728,64.9349,51100.0
2011-10-05 09:50:00,108.08,108.09,107.39,107.73,65700.0,64.8869,64.8929,64.4726,64.6767,65700.0
2011-10-05 10:00:00,107.55,108.18,107.21,107.73,29700.0,64.5687,64.9469,64.3645,64.6767,29700.0
2011-10-05 10:10:00,107.75,107.84,107.24,107.61,18800.0,64.6887,64.7428,64.3826,64.6047,18800.0
2011-10-05 10:20:00,107.66,107.92,107.21,107.3,23000.0,64.6347,64.7908,64.3645,64.4186,23000.0
2011-10-05 10:30:00,107.32,107.53,107.2,107.46,16100.0,64.4306,64.5567,64.3585,64.5146,16100.0
2011-10-05 10:40:00,107.47,107.7,107.09,107.38,79900.0,64.5206,64.6587,64.2925,64.4666,79900.0
2011-10-05 10:50:00,107.32,108.15,107.21,108.14,34400.0,64.4306,64.9289,64.3645,64.9229,34400.0
2011-10-05 11:00:00,108.04,108.07,107.56,107.61,13200.0,64.8628,64.8809,64.5747,64.6047,13200.0
2011-10-05 11:10:00,107.65,107.65,106.56,106.69,14400.0,64.6287,64.6287,63.9743,64.0524,14400.0
2011-10-05 11:20:00,106.74,106.84,105.93,106.06,37200.0,64.0824,64.1424,63.5961,63.6741,37200.0
2011-10-05 11:30:00,106.05,106.95,106.04,106.65,46100.0,63.6681,64.2085,63.6621,64.0283,46100.0
2011-10-05 11:40:00,106.65,106.65,106.29,106.38,18300.0,64.0283,64.0283,63.8122,63.8663,18300.0
2011-10-05 11:50:00,106.46,106.59,106.36,106.36,15900.0,63.9143,63.9923,63.8542,63.8542,15900.0
2011-10-05 12:00:00,106.53,106.55,105.95,106.03,38800.0,63.9563,63.9683,63.6081,63.6561,38800.0
2011-10-05 12:10:00,106.04,106.24,105.69,105.69,12500.0,63.6621,63.7822,63.452,63.452,12500.0
2011-10-05 12:20:00,105.78,106.02,105.65,105.65,11000.0,63.506,63.6501,63.428,63.428,11000.0
2011-10-05 12:30:00,105.68,105.68,105.33,105.33,14900.0,63.446,63.446,63.2359,63.2359,14900.0
2011-10-05 12:40:00,105.31,105.46,105.05,105.46,17900.0,63.2239,63.3139,63.0678,63.3139,17900.0
2011-10-05 12:50:00,105.46,105.96,105.44,105.86,18000.0,63.3139,63.6141,63.3019,63.5541,18000.0
2011-10-05 13:00:00,105.89,106.63,105.89,106.41,15200.0,63.5721,64.0163,63.5721,63.8843,15200.0
2011-10-05 13:10:00,106.5,106.92,106.18,106.7,18700.0,63.9383,64.1904,63.7462,64.0584,18700.0
2011-10-05 13:20:00,106.77,106.96,106.45,106.9,9500.0,64.1004,64.2145,63.9083,64.1784,9500.0
2011-10-05 13:30:00,106.78,106.99,106.5,106.59,35800.0,64.1064,64.2325,63.9383,63.9923,35800.0
2011-10-05 13:40:00,106.64,106.97,106.55,106.75,11700.0,64.0223,64.2205,63.9683,64.0884,11700.0
2011-10-05 13:50:00,106.73,107.23,106.67,107.15,16900.0,64.0764,64.3766,64.0404,64.3285,16900.0
2011-10-05 14:00:00,107.2,107.4,106.94,107.02,17500.0,64.3585,64.4786,64.2025,64.2505,17500.0
2011-10-05 14:10:00,107.03,107.57,106.83,107.5,27800.0,64.2565,64.5807,64.1364,64.5387,27800.0
2011-10-05 14:20:00,107.5,107.76,107.28,107.57,9800.0,64.5387,64.6947,64.4066,64.5807,9800.0
2011-10-05 14:30:00,107.62,107.71,107.11,107.27,38600.0,64.6107,64.6647,64.3045,64.4006,38600.0
2011-10-05 14:40:00,107.29,107.86,107.24,107.74,45900.0,64.4126,64.7548,64.3826,64.6827,45900.0
2011-10-05 14:50:00,107.83,107.95,107.7,107.8,37200.0,64.7368,64.8088,64.6587,64.7188,37200.0
2011-10-05 15:00:00,107.81,107.84,107.35,107.82,16000.0,64.7248,64.7428,64.4486,64.7308,16000.0
2011-10-05 15:10:00,107.8,108.52,107.74,108.52,24100.0,64.7188,65.151,64.6827,65.151,24100.0
2011-10-05 15:20:00,108.54,108.69,108.26,108.52,88300.0,65.163,65.2531,64.9949,65.151,88300.0
2011-10-05 15:30:00,108.63,110.59,108.62,110.59,35700.0,65.2171,66.3938,65.2111,66.3938,35700.0
2011-10-05 15:40:00,110.51,110.51,109.04,109.26,67500.0,66.3457,66.3457,65.4632,65.5953,67500.0
2011-10-05 15:50:00,109.27,110.38,109.27,109.93,178800.0,65.6013,66.2677,65.6013,65.9975,178800.0
2011-10-06 09:30:00,109.41,109.9,109.09,109.67,20500.0,65.6853,65.9795,65.4932,65.8414,20500.0
2011-10-06 09:40:00,109.84,109.91,109.31,109.52,11800.0,65.9435,65.9855,65.6253,65.7514,11800.0
2011-10-06 09:50:00,109.54,109.55,108.65,108.81,19800.0,65.7634,65.7694,65.2291,65.3251,19800.0
2011-10-06 10:00:00,108.81,109.03,108.57,108.87,16700.0,65.3251,65.4572,65.181,65.3611,16700.0
2011-10-06 10:10:00,108.83,109.18,108.8,108.96,12900.0,65.3371,65.5473,65.3191,65.4152,12900.0
2011-10-06 10:20:00,108.97,109.82,108.93,109.74,31500.0,65.4212,65.9315,65.3972,65.8835,31500.0
2011-10-06 10:30:00,109.86,110.39,109.78,110.09,14100.0,65.9555,66.2737,65.9075,66.0936,14100.0
2011-10-06 10:40:00,110.09,110.09,109.5,109.5,16800.0,66.0936,66.0936,65.7394,65.7394,16800.0
2011-10-06 10:50:00,109.59,110.07,109.45,109.69,12400.0,65.7934,66.0816,65.7094,65.8534,12400.0
2011-10-06 11:00:00,109.79,110.47,109.79,110.41,10300.0,65.9135,66.3217,65.9135,66.2857,10300.0
2011-10-06 11:10:00,110.45,110.92,110.39,110.39,13600.0,66.3097,66.5919,66.2737,66.2737,13600.0
2011-10-06 11:20:00,110.36,111.12,110.32,110.99,29800.0,66.2557,66.712,66.2317,66.6339,29800.0
2011-10-06 11:30:00,110.87,111.16,110.47,110.8,6200.0,66.5619,66.736,66.3217,66.5198,6200.0
2011-10-06 11:40:00,111.04,111.04,110.21,110.21,10300.0,66.6639,66.6639,66.1656,66.1656,10300.0
2011-10-06 11:50:00,110.2,110.4,109.73,110.03,10800.0,66.1596,66.2797,65.8775,66.0576,10800.0
2011-10-06 12:00:00,110.12,110.34,109.94,110.3,13700.0,66.1116,66.2437,66.0035,66.2197,13700.0
2011-10-06 12:10:00,110.3,110.82,110.28,110.73,6500.0,66.2197,66.5318,66.2077,66.4778,6500.0
2011-10-06 12:20:00,110.66,110.74,110.5,110.6,10800.0,66.4358,66.4838,66.3397,66.3998,10800.0
2011-10-06 12:30:00,110.51,110.69,110.35,110.44,11000.0,66.3457,66.4538,66.2497,66.3037,11000.0
2011-10-06 12:40:00,110.42,110.78,110.35,110.78,18100.0,66.2917,66.5078,66.2497,66.5078,18100.0
2011-10-06 12:50:00,110.7,111.08,110.52,110.84,11300.0,66.4598,66.6879,66.3517,66.5439,11300.0
2011-10-06 13:00:00,110.9,110.97,110.43,110.72,14100.0,66.5799,66.6219,66.2977,66.4718,14100.0
2011-10-06 13:10:00,110.87,111.15,110.87,110.93,6900.0,66.5619,66.73,66.5619,66.5979,6900.0
2011-10-06 13:20:00,110.97,111.14,110.51,110.66,9500.0,66.6219,66.724,66.3457,66.4358,9500.0
2011-10-06 13:30:00,110.63,110.93,110.51,110.72,90000.0,66.4178,66.5979,66.3457,66.4718,90000.0
2011-10-06 13:40:00,110.64,110.76,110.28,110.64,14800.0,66.4238,66.4958,66.2077,66.4238,14800.0
2011-10-06 13:50:00,110.57,110.77,110.5,110.77,23400.0,66.3818,66.5018,66.3397,66.5018,23400.0
2011-10-06 14:00:00,110.72,110.84,110.55,110.69,17400.0,66.4718,66.5439,66.3697,66.4538,17400.0
2011-10-06 14:10:00,110.66,110.89,110.55,110.72,10000.0,66.4358,66.5739,66.3697,66.4718,10000.0
2011-10-06 14:20:00,110.66,110.77,110.51,110.71,16900.0,66.4358,66.5018,66.3457,66.4658,16900.0
2011-10-06 14:30:00,110.76,110.87,110.43,110.43,35600.0,66.4958,66.5619,66.2977,66.2977,35600.0
2011-10-06 14:40:00,110.45,110.55,110.35,110.35,13000.0,66.3097,66.3697,66.2497,66.2497,13000.0
2011-10-06 14:50:00,110.38,110.55,110.34,110.55,22500.0,66.2677,66.3697,66.2437,66.3697,22500.0
2011-10-06 15:00:00,110.49,110.8,110.42,110.73,26200.0,66.3337,66.5198,66.2917,66.4778,26200.0
2011-10-06 15:10:00,110.86,110.93,110.22,110.27,20900.0,66.5559,66.5979,66.1716,66.2016,20900.0
2011-10-06 15:20:00,110.26,110.55,110.18,110.25,58900.0,66.1956,66.3697,66.1476,66.1896,58900.0
2011-10-06 15:30:00,110.25,110.79,110.15,110.77,39900.0,66.1896,66.5138,66.1296,66.5018,39900.0
2011-10-06 15:40:00,110.68,111.51,110.66,111.17,85700.0,66.4478,66.9461,66.4358,66.742,85700.0
2011-10-06 15:50:00,111.27,112.03,111.22,111.85,166500.0,66.802,67.2583,66.772,67.1502,166500.0
2011-10-07 09:30:00,112.42,112.42,111.33,111.33,20800.0,67.4924,67.4924,66.838,66.838,20800.0
2011-10-07 09:40:00,111.47,111.6,111.04,111.47,17300.0,66.9221,67.0001,66.6639,66.9221,17300.0
2011-10-07 09:50:00,111.43,111.98,111.21,111.81,18000.0,66.8981,67.2283,66.766,67.1262,18000.0
2011-10-07 10:00:00,111.75,112.07,111.45,111.7,31700.0,67.0902,67.2823,66.9101,67.0602,31700.0
2011-10-07 10:10:00,111.76,112.13,111.59,112.13,21600.0,67.0962,67.3183,66.9941,67.3183,21600.0
2011-10-07 10:20:00,112.13,112.27,111.64,111.76,22300.0,67.3183,67.4024,67.0241,67.0962,22300.0
2011-10-07 10:30:00,111.79,111.88,110.11,110.11,33700.0,67.1142,67.1682,66.1056,66.1056,33700.0
2011-10-07 10:40:00,110.25,110.78,110.18,110.71,18000.0,66.1896,66.5078,66.1476,66.4658,18000.0
2011-10-07 10:50:00,110.67,110.88,110.06,110.15,21700.0,66.4418,66.5679,66.0756,66.1296,21700.0
2011-10-07 11:00:00,110.17,110.83,110.08,110.79,19500.0,66.1416,66.5379,66.0876,66.5138,19500.0
2011-10-07 11:10:00,110.81,110.88,110.26,110.65,25400.0,66.5258,66.5679,66.1956,66.4298,25400.0
2011-10-07 11:20:00,110.63,110.85,110.13,110.69,19900.0,66.4178,66.5499,66.1176,66.4538,19900.0
2011-10-07 11:30:00,110.71,110.79,110.15,110.15,27400.0,66.4658,66.5138,66.1296,66.1296,27400.0
2011-10-07 11:40:00,110.23,110.88,110.23,110.58,27400.0,66.1776,66.5679,66.1776,66.3878,27400.0
2011-10-07 11:50:00,110.59,110.97,110.5,110.75,29300.0,66.3938,66.6219,66.3397,66.4898,29300.0
2011-10-07 12:00:00,110.82,111.39,110.27,111.21,81700.0,66.5318,66.8741,66.2016,66.766,81700.0
2011-10-07 12:10:00,111.27,111.33,110.39,110.42,36300.0,66.802,66.838,66.2737,66.2917,36300.0
2011-10-07 12:20:00,110.45,110.66,110.16,110.21,35600.0,66.3097,66.4358,66.1356,66.1656,35600.0
2011-10-07 12:30:00,110.19,110.29,109.79,109.9,11000.0,66.1536,66.2137,65.9135,65.9795,11000.0
2011-10-07 12:40:00,109.9,109.94,109.35,109.46,30700.0,65.9795,66.0035,65.6493,65.7154,30700.0
2011-10-07 12:50:00,109.43,109.5,109.19,109.34,14000.0,65.6973,65.7394,65.5533,65.6433,14000.0
2011-10-07 13:00:00,109.35,109.47,109.0,109.17,16000.0,65.6493,65.7214,65.4392,65.5413,16000.0
2011-10-07 13:10:00,109.21,109.31,109.01,109.15,14400.0,65.5653,65.6253,65.4452,65.5292,14400.0
2011-10-07 13:20:00,109.04,109.61,109.01,109.16,8600.0,65.4632,65.8054,65.4452,65.5352,8600.0
2011-10-07 13:30:00,109.11,109.12,108.78,108.78,9400.0,65.5052,65.5112,65.3071,65.3071,9400.0
2011-10-07 13:40:00,108.8,108.82,108.51,108.8,9200.0,65.3191,65.3311,65.145,65.3191,9200.0
2011-10-07 13:50:00,108.79,109.09,108.69,108.87,14000.0,65.3131,65.4932,65.2531,65.3611,14000.0
2011-10-07 14:00:00,108.87,109.16,108.87,109.07,10600.0,65.3611,65.5352,65.3611,65.4812,10600.0
2011-10-07 14:10:00,109.09,109.16,108.77,108.84,20400.0,65.4932,65.5352,65.3011,65.3431,20400.0
2011-10-07 14:20:00,108.85,109.31,108.7,108.75,43200.0,65.3491,65.6253,65.2591,65.2891,43200.0
2011-10-07 14:30:00,108.75,109.11,108.57,108.85,32200.0,65.2891,65.5052,65.181,65.3491,32200.0
2011-10-07 14:40:00,108.9,109.06,108.56,108.88,28600.0,65.3792,65.4752,65.175,65.3671,28600.0
2011-10-07 14:50:00,108.91,109.02,108.61,108.61,35100.0,65.3852,65.4512,65.2051,65.2051,35100.0
2011-10-07 15:00:00,108.65,108.91,108.52,108.87,27400.0,65.2291,65.3852,65.151,65.3611,27400.0
2011-10-07 15:10:00,108.87,109.63,108.69,109.18,47300.0,65.3611,65.8174,65.2531,65.5473,47300.0
2011-10-07 15:20:00,109.25,110.06,109.25,109.88,43700.0,65.5893,66.0756,65.5893,65.9675,43700.0
2011-10-07 15:30:00,109.87,110.25,109.35,109.35,42600.0,65.9615,66.1896,65.6493,65.6493,42600.0
2011-10-07 15:40:00,109.32,109.78,109.08,109.3,71400.0,65.6313,65.9075,65.4872,65.6193,71400.0
2011-10-07 15:50:00,109.31,109.41,108.08,108.17,191500.0,65.6253,65.6853,64.8869,64.9409,191500.0
2011-10-10 09:30:00,110.62,111.36,110.27,111.36,17500.0,66.4118,66.856,66.2016,66.856,17500.0
2011-10-10 09:40:00,111.35,111.68,110.66,110.68,14200.0,66.85,67.0482,66.4358,66.4478,14200.0
2011-10-10 09:50:00,110.72,111.54,110.71,111.52,18000.0,66.4718,66.9641,66.4658,66.9521,18000.0
2011-10-10 10:00:00,111.49,111.65,111.16,111.3,7900.0,66.9341,67.0301,66.736,66.82,7900.0
2011-10-10 10:10:00,111.3,111.64,111.27,111.31,13000.0,66.82,67.0241,66.802,66.826,13000.0
2011-10-10 10:20:00,111.26,111.57,111.2,111.52,14300.0,66.796,66.9821,66.76,66.9521,14300.0
2011-10-10 10:30:00,111.49,111.66,111.44,111.6,9900.0,66.9341,67.0361,66.9041,67.0001,9900.0
2011-10-10 10:40:00,111.57,112.08,111.57,111.84,23500.0,66.9821,67.2883,66.9821,67.1442,23500.0
2011-10-10 10:50:00,111.83,112.04,111.72,111.94,20400.0,67.1382,67.2643,67.0722,67.2042,20400.0
2011-10-10 11:00:00,111.96,112.0,111.52,111.52,11300.0,67.2163,67.2403,66.9521,66.9521,11300.0
2011-10-10 11:10:00,111.49,111.56,111.19,111.3,14400.0,66.9341,66.9761,66.754,66.82,14400.0
2011-10-10 11:20:00,111.3,111.3,111.08,111.24,11100.0,66.82,66.82,66.6879,66.784,11100.0
2011-10-10 11:30:00,111.38,111.66,111.26,111.66,7800.0,66.868,67.0361,66.796,67.0361,7800.0
2011-10-10 11:40:00,111.66,112.16,111.62,112.07,9900.0,67.0361,67.3363,67.0121,67.2823,9900.0
2011-10-10 11:50:00,112.13,112.42,111.96,112.42,9800.0,67.3183,67.4924,67.2163,67.4924,9800.0
2011-10-10 12:00:00,112.38,112.56,112.22,112.3,14000.0,67.4684,67.5765,67.3723,67.4204,14000.0
2011-10-10 12:10:00,112.35,112.65,112.29,112.53,9600.0,67.4504,67.6305,67.4144,67.5585,9600.0
2011-10-10 12:20:00,112.53,112.76,112.35,112.67,12600.0,67.5585,67.6965,67.4504,67.6425,12600.0
2011-10-10 12:30:00,112.68,112.71,112.55,112.58,8100.0,67.6485,67.6665,67.5705,67.5885,8100.0
2011-10-10 12:40:00,112.55,112.71,112.4,112.5,10700.0,67.5705,67.6665,67.4804,67.5405,10700.0
2011-10-10 12:50:00,112.48,112.8,112.45,112.78,9000.0,67.5284,67.7206,67.5104,67.7086,9000.0
2011-10-10 13:00:00,112.81,112.87,112.6,112.87,8700.0,67.7266,67.7626,67.6005,67.7626,8700.0
2011-10-10 13:10:00,112.86,112.9,112.8,112.9,6500.0,67.7566,67.7806,67.7206,67.7806,6500.0
2011-10-10 13:20:00,112.9,113.21,112.77,112.83,11900.0,67.7806,67.9667,67.7025,67.7386,11900.0
2011-10-10 13:30:00,112.82,113.01,112.82,112.96,7000.0,67.7326,67.8466,67.7326,67.8166,7000.0
2011-10-10 13:40:00,112.96,113.1,112.84,112.96,12300.0,67.8166,67.9007,67.7446,67.8166,12300.0
2011-10-10 13:50:00,113.03,113.17,112.93,113.17,7200.0,67.8586,67.9427,67.7986,67.9427,7200.0
2011-10-10 14:00:00,113.15,113.24,112.78,112.97,14900.0,67.9307,67.9847,67.7086,67.8226,14900.0
2011-10-10 14:10:00,112.98,113.31,112.97,113.28,9100.0,67.8286,68.0267,67.8226,68.0087,9100.0
2011-10-10 14:20:00,113.26,113.46,113.18,113.42,17900.0,67.9967,68.1168,67.9487,68.0928,17900.0
2011-10-10 14:30:00,113.42,113.59,113.37,113.41,12000.0,68.0928,68.1948,68.0628,68.0868,12000.0
2011-10-10 14:40:00,113.37,113.54,113.32,113.47,7900.0,68.0628,68.1648,68.0327,68.1228,7900.0
2011-10-10 14:50:00,113.46,113.59,113.3,113.33,9600.0,68.1168,68.1948,68.0207,68.0387,9600.0
2011-10-10 15:00:00,113.25,113.31,112.64,112.69,19600.0,67.9907,68.0267,67.6245,67.6545,19600.0
2011-10-10 15:10:00,112.64,113.08,112.51,113.08,22400.0,67.6245,67.8887,67.5465,67.8887,22400.0
2011-10-10 15:20:00,113.0,113.26,112.63,113.13,29600.0,67.8406,67.9967,67.6185,67.9187,29600.0
2011-10-10 15:30:00,113.06,113.49,112.89,113.23,61600.0,67.8767,68.1348,67.7746,67.9787,61600.0
2011-10-10 15:40:00,113.31,113.9,113.17,113.8,64000.0,68.0267,68.381,67.9427,68.3209,64000.0
2011-10-10 15:50:00,113.82,114.65,113.73,114.57,271800.0,68.3329,68.8312,68.2789,68.7832,271800.0
2011-10-11 09:30:00,113.8,114.1,113.33,113.75,26700.0,68.3209,68.501,68.0387,68.2909,26700.0
2011-10-11 09:40:00,113.9,114.18,113.28,114.14,16700.0,68.381,68.5491,68.0087,68.525,16700.0
2011-10-11 09:50:00,113.97,114.08,113.35,113.54,24400.0,68.423,68.489,68.0508,68.1648,24400.0
2011-10-11 10:00:00,113.5,113.59,112.71,113.25,17200.0,68.1408,68.1948,67.6665,67.9907,17200.0
2011-10-11 10:10:00,113.31,113.42,112.88,112.96,14100.0,68.0267,68.0928,67.7686,67.8166,14100.0
2011-10-11 10:20:00,112.92,113.4,112.79,113.23,11700.0,67.7926,68.0808,67.7146,67.9787,11700.0
2011-10-11 10:30:00,113.26,113.41,112.98,113.41,9100.0,67.9967,68.0868,67.8286,68.0868,9100.0
2011-10-11 10:40:00,113.44,113.93,113.21,113.79,11300.0,68.1048,68.399,67.9667,68.3149,11300.0
2011-10-11 10:50:00,113.83,113.9,113.18,113.56,21800.0,68.3389,68.381,67.9487,68.1768,21800.0
2011-10-11 11:00:00,113.7,113.79,113.12,113.29,5400.0,68.2609,68.3149,67.9127,68.0147,5400.0
2011-10-11 11:10:00,113.32,113.54,112.98,113.04,2900.0,68.0327,68.1648,67.8286,67.8646,2900.0
2011-10-11 11:20:00,113.04,113.2,113.01,113.07,6900.0,67.8646,67.9607,67.8466,67.8827,6900.0
2011-10-11 11:30:00,113.1,113.11,112.77,112.93,10300.0,67.9007,67.9067,67.7025,67.7986,10300.0
2011-10-11 11:40:00,112.98,113.15,112.75,113.11,14900.0,67.8286,67.9307,67.6905,67.9067,14900.0
2011-10-11 11:50:00,113.05,113.46,113.0,113.46,23500.0,67.8706,68.1168,67.8406,68.1168,23500.0
2011-10-11 12:00:00,113.4,113.4,112.86,112.95,6900.0,68.0808,68.0808,67.7566,67.8106,6900.0
2011-10-11 12:10:00,113.05,113.05,112.84,112.96,7300.0,67.8706,67.8706,67.7446,67.8166,7300.0
2011-10-11 12:20:00,112.91,113.0,112.63,112.69,16200.0,67.7866,67.8406,67.6185,67.6545,16200.0
2011-10-11 12:30:00,112.71,112.76,112.16,112.17,24300.0,67.6665,67.6965,67.3363,67.3423,24300.0
2011-10-11 12:40:00,112.19,112.41,112.08,112.13,4300.0,67.3543,67.4864,67.2883,67.3183,4300.0
2011-10-11 12:50:00,112.22,112.61,112.2,112.61,3200.0,67.3723,67.6065,67.3603,67.6065,3200.0
2011-10-11 13:00:00,112.65,112.79,112.18,112.49,7500.0,67.6305,67.7146,67.3483,67.5344,7500.0
2011-10-11 13:10:00,112.47,112.47,112.03,112.18,18300.0,67.5224,67.5224,67.2583,67.3483,18300.0
2011-10-11 13:20:00,112.21,112.43,112.2,112.33,10000.0,67.3663,67.4984,67.3603,67.4384,10000.0
2011-10-11 13:30:00,112.31,112.47,112.05,112.05,5100.0,67.4264,67.5224,67.2703,67.2703,5100.0
2011-10-11 13:40:00,112.11,112.31,111.81,111.83,8600.0,67.3063,67.4264,67.1262,67.1382,8600.0
2011-10-11 13:50:00,111.99,112.44,111.97,112.44,9800.0,67.2343,67.5044,67.2223,67.5044,9800.0
2011-10-11 14:00:00,112.5,112.51,112.31,112.42,23900.0,67.5405,67.5465,67.4264,67.4924,23900.0
2011-10-11 14:10:00,112.34,112.52,112.2,112.34,7800.0,67.4444,67.5525,67.3603,67.4444,7800.0
2011-10-11 14:20:00,112.36,112.48,111.95,112.12,8100.0,67.4564,67.5284,67.2103,67.3123,8100.0
2011-10-11 14:30:00,112.06,112.34,111.83,111.88,10700.0,67.2763,67.4444,67.1382,67.1682,10700.0
2011-10-11 14:40:00,111.83,112.09,111.76,111.85,8300.0,67.1382,67.2943,67.0962,67.1502,8300.0
2011-10-11 14:50:00,111.89,111.91,111.7,111.75,10700.0,67.1742,67.1862,67.0602,67.0902,10700.0
2011-10-11 15:00:00,111.74,112.6,111.74,112.57,16500.0,67.0842,67.6005,67.0842,67.5825,16500.0
2011-10-11 15:10:00,112.53,112.59,112.33,112.41,13600.0,67.5585,67.5945,67.4384,67.4864,13600.0
2011-10-11 15:20:00,112.47,112.65,112.2,112.33,18500.0,67.5224,67.6305,67.3603,67.4384,18500.0
2011-10-11 15:30:00,112.27,112.75,112.14,112.58,29300.0,67.4024,67.6905,67.3243,67.5885,29300.0
2011-10-11 15:40:00,112.61,112.76,112.3,112.35,35000.0,67.6065,67.6965,67.4204,67.4504,35000.0
2011-10-11 15:50:00,112.37,112.53,111.85,112.02,89000.0,67.4624,67.5585,67.1502,67.2523,89000.0
2011-10-12 09:30:00,112.68,113.15,112.21,112.21,15600.0,67.6485,67.9307,67.3663,67.3663,15600.0
2011-10-12 09:40:00,112.21,112.59,111.78,112.21,7900.0,67.3663,67.5945,67.1082,67.3663,7900.0
2011-10-12 09:50:00,112.36,112.86,112.31,112.86,5900.0,67.4564,67.7566,67.4264,67.7566,5900.0
2011-10-12 10:00:00,112.82,112.98,112.58,112.94,3100.0,67.7326,67.8286,67.5885,67.8046,3100.0
2011-10-12 10:10:00,112.94,113.94,112.82,113.84,14400.0,67.8046,68.405,67.7326,68.3449,14400.0
2011-10-12 10:20:00,113.79,114.12,113.62,114.02,6200.0,68.3149,68.513,68.2129,68.453,6200.0
2011-10-12 10:30:00,114.21,114.66,114.07,114.66,8100.0,68.5671,68.8372,68.483,68.8372,8100.0
2011-10-12 10:40:00,114.66,114.66,113.59,113.59,16100.0,68.8372,68.8372,68.1948,68.1948,16100.0
2011-10-12 10:50:00,113.56,114.28,113.52,114.05,12100.0,68.1768,68.6091,68.1528,68.471,12100.0
2011-10-12 11:00:00,114.06,114.6,114.06,114.24,6600.0,68.477,68.8012,68.477,68.5851,6600.0
2011-10-12 11:10:00,114.29,114.36,113.97,114.28,9800.0,68.6151,68.6571,68.423,68.6091,9800.0
2011-10-12 11:20:00,114.22,114.23,113.56,113.86,12600.0,68.5731,68.5791,68.1768,68.3569,12600.0
2011-10-12 11:30:00,113.63,113.92,113.53,113.57,7100.0,68.2189,68.393,68.1588,68.1828,7100.0
2011-10-12 11:40:00,113.52,113.75,113.51,113.51,10300.0,68.1528,68.2909,68.1468,68.1468,10300.0
2011-10-12 11:50:00,113.51,113.54,113.36,113.49,6900.0,68.1468,68.1648,68.0568,68.1348,6900.0
2011-10-12 12:00:00,113.46,113.75,113.3,113.3,7500.0,68.1168,68.2909,68.0207,68.0207,7500.0
2011-10-12 12:10:00,113.31,113.73,113.22,113.58,10100.0,68.0267,68.2789,67.9727,68.1888,10100.0
2011-10-12 12:20:00,113.59,113.91,113.59,113.91,10100.0,68.1948,68.387,68.1948,68.387,10100.0
2011-10-12 12:30:00,113.9,114.18,113.82,114.08,11300.0,68.381,68.5491,68.3329,68.489,11300.0
2011-10-12 12:40:00,114.12,114.26,113.99,114.15,7600.0,68.513,68.5971,68.435,68.531,7600.0
2011-10-12 12:50:00,114.05,114.59,114.05,114.48,14700.0,68.471,68.7952,68.471,68.7292,14700.0
2011-10-12 13:00:00,114.5,114.8,114.29,114.34,13500.0,68.7412,68.9213,68.6151,68.6451,13500.0
2011-10-12 13:10:00,114.31,114.31,114.17,114.31,3900.0,68.6271,68.6271,68.5431,68.6271,3900.0
2011-10-12 13:20:00,114.27,114.48,114.24,114.39,8300.0,68.6031,68.7292,68.5851,68.6751,8300.0
2011-10-12 13:30:00,114.31,114.54,114.28,114.38,11000.0,68.6271,68.7652,68.6091,68.6691,11000.0
2011-10-12 13:40:00,114.37,114.58,114.37,114.44,6200.0,68.6631,68.7892,68.6631,68.7051,6200.0
2011-10-12 13:50:00,114.43,114.55,114.23,114.55,4500.0,68.6991,68.7712,68.5791,68.7712,4500.0
2011-10-12 14:00:00,114.55,115.0,114.47,114.94,15700.0,68.7712,69.0413,68.7232,69.0053,15700.0
2011-10-12 14:10:00,114.94,115.09,114.68,114.7,15600.0,69.0053,69.0954,68.8492,68.8612,15600.0
2011-10-12 14:20:00,114.66,115.01,114.59,114.89,15000.0,68.8372,69.0474,68.7952,68.9753,15000.0
2011-10-12 14:30:00,114.95,115.36,114.7,114.86,22200.0,69.0113,69.2575,68.8612,68.9573,22200.0
2011-10-12 14:40:00,114.87,115.12,114.76,115.06,15600.0,68.9633,69.1134,68.8973,69.0774,15600.0
2011-10-12 14:50:00,115.11,115.29,114.16,114.29,48400.0,69.1074,69.2155,68.537,68.6151,48400.0
2011-10-12 15:00:00,114.26,114.49,114.06,114.41,21400.0,68.5971,68.7352,68.477,68.6871,21400.0
2011-10-12 15:10:00,114.43,114.7,113.89,114.12,22000.0,68.6991,68.8612,68.375,68.513,22000.0
2011-10-12 15:20:00,114.24,114.45,113.9,114.45,24800.0,68.5851,68.7112,68.381,68.7112,24800.0
2011-10-12 15:30:00,114.43,114.93,114.03,114.73,56700.0,68.6991,68.9993,68.459,68.8793,56700.0
2011-10-12 15:40:00,114.84,115.48,114.1,114.37,80800.0,68.9453,69.3295,68.501,68.6631,80800.0
2011-10-12 15:50:00,114.37,114.61,113.93,114.27,144500.0,68.6631,68.8072,68.399,68.6031,144500.0
2011-10-13 09:30:00,113.37,113.45,112.57,112.71,19500.0,68.0628,68.1108,67.5825,67.6665,19500.0
2011-10-13 09:40:00,112.71,113.0,112.68,112.82,7500.0,67.6665,67.8406,67.6485,67.7326,7500.0
2011-10-13 09:50:00,112.79,112.81,112.35,112.48,10500.0,67.7146,67.7266,67.4504,67.5284,10500.0
2011-10-13 10:00:00,112.54,112.99,112.4,112.52,12600.0,67.5645,67.8346,67.4804,67.5525,12600.0
2011-10-13 10:10:00,112.53,112.79,112.19,112.54,16400.0,67.5585,67.7146,67.3543,67.5645,16400.0
2011-10-13 10:20:00,112.56,113.04,112.36,112.68,13800.0,67.5765,67.8646,67.4564,67.6485,13800.0
2011-10-13 10:30:00,112.59,113.03,112.59,112.9,8400.0,67.5945,67.8586,67.5945,67.7806,8400.0
2011-10-13 10:40:00,112.89,113.06,112.65,112.66,9400.0,67.7746,67.8767,67.6305,67.6365,9400.0
2011-10-13 10:50:00,112.72,112.84,111.95,111.95,14300.0,67.6725,67.7446,67.2103,67.2103,14300.0
2011-10-13 11:00:00,111.91,112.34,111.88,111.91,10400.0,67.1862,67.4444,67.1682,67.1862,10400.0
2011-10-13 11:10:00,111.92,112.49,111.68,111.71,8300.0,67.1922,67.5344,67.0482,67.0662,8300.0
2011-10-13 11:20:00,111.69,112.32,111.69,112.02,8000.0,67.0542,67.4324,67.0542,67.2523,8000.0
2011-10-13 11:30:00,112.01,112.51,112.01,112.11,6500.0,67.2463,67.5465,67.2463,67.3063,6500.0
2011-10-13 11:40:00,112.12,112.49,111.92,112.4,13600.0,67.3123,67.5344,67.1922,67.4804,13600.0
2011-10-13 11:50:00,112.39,113.03,112.36,113.03,13100.0,67.4744,67.8586,67.4564,67.8586,13100.0
2011-10-13 12:00:00,112.93,113.36,112.88,113.21,9600.0,67.7986,68.0568,67.7686,67.9667,9600.0
2011-10-13 12:10:00,113.27,113.27,112.87,113.16,4000.0,68.0027,68.0027,67.7626,67.9367,4000.0
2011-10-13 12:20:00,113.17,113.32,112.85,113.07,4500.0,67.9427,68.0327,67.7506,67.8827,4500.0
2011-10-13 12:30:00,113.05,113.1,112.65,112.79,7300.0,67.8706,67.9007,67.6305,67.7146,7300.0
2011-10-13 12:40:00,112.84,112.84,112.71,112.74,5400.0,67.7446,67.7446,67.6665,67.6845,5400.0
2011-10-13 12:50:00,112.78,112.95,112.62,112.74,8400.0,67.7086,67.8106,67.6125,67.6845,8400.0
2011-10-13 13:00:00,112.68,112.84,112.36,112.83,11300.0,67.6485,67.7446,67.4564,67.7386,11300.0
2011-10-13 13:10:00,112.84,113.09,112.78,112.95,4900.0,67.7446,67.8947,67.7086,67.8106,4900.0
2011-10-13 13:20:00,112.9,113.21,112.77,113.13,7900.0,67.7806,67.9667,67.7025,67.9187,7900.0
2011-10-13 13:30:00,113.1,113.1,112.83,112.84,9200.0,67.9007,67.9007,67.7386,67.7446,9200.0
2011-10-13 13:40:00,112.84,112.95,112.59,112.94,12100.0,67.7446,67.8106,67.5945,67.8046,12100.0
2011-10-13 13:50:00,112.84,112.96,112.75,112.91,6600.0,67.7446,67.8166,67.6905,67.7866,6600.0
2011-10-13 14:00:00,112.97,113.13,112.76,113.13,10100.0,67.8226,67.9187,67.6965,67.9187,10100.0
2011-10-13 14:10:00,113.12,113.25,112.88,113.17,5600.0,67.9127,67.9907,67.7686,67.9427,5600.0
2011-10-13 14:20:00,113.13,113.42,112.76,113.0,12300.0,67.9187,68.0928,67.6965,67.8406,12300.0
2011-10-13 14:30:00,112.92,113.22,112.81,112.94,17500.0,67.7926,67.9727,67.7266,67.8046,17500.0
2011-10-13 14:40:00,112.96,113.72,112.9,113.71,16700.0,67.8166,68.2729,67.7806,68.2669,16700.0
2011-10-13 14:50:00,113.68,113.93,113.42,113.85,16200.0,68.2489,68.399,68.0928,68.3509,16200.0
2011-10-13 15:00:00,113.8,114.51,113.77,114.5,23600.0,68.3209,68.7472,68.3029,68.7412,23600.0
2011-10-13 15:10:00,114.51,114.51,114.21,114.36,15600.0,68.7472,68.7472,68.5671,68.6571,15600.0
2011-10-13 15:20:00,114.37,114.43,113.21,113.45,18600.0,68.6631,68.6991,67.9667,68.1108,18600.0
2011-10-13 15:30:00,113.42,113.69,113.12,113.22,22200.0,68.0928,68.2549,67.9127,67.9727,22200.0
2011-10-13 15:40:00,113.16,113.75,113.08,113.36,36300.0,67.9367,68.2909,67.8887,68.0568,36300.0
2011-10-13 15:50:00,113.3,113.78,113.3,113.47,109800.0,68.0207,68.3089,68.0207,68.1228,109800.0
2011-10-14 09:30:00,114.78,114.86,114.05,114.43,17600.0,68.9093,68.9573,68.471,68.6991,17600.0
2011-10-14 09:40:00,114.57,115.13,114.54,115.0,14000.0,68.7832,69.1194,68.7652,69.0413,14000.0
2011-10-14 09:50:00,115.01,115.05,114.53,114.82,18900.0,69.0474,69.0714,68.7592,68.9333,18900.0
2011-10-14 10:00:00,114.82,114.9,114.48,114.64,11800.0,68.9333,68.9813,68.7292,68.8252,11800.0
2011-10-14 10:10:00,114.59,114.59,113.83,113.83,21000.0,68.7952,68.7952,68.3389,68.3389,21000.0
2011-10-14 10:20:00,113.78,114.3,113.75,113.88,9200.0,68.3089,68.6211,68.2909,68.3689,9200.0
2011-10-14 10:30:00,113.86,114.46,113.59,114.36,10400.0,68.3569,68.7172,68.1948,68.6571,10400.0
2011-10-14 10:40:00,114.36,114.59,114.16,114.21,4700.0,68.6571,68.7952,68.537,68.5671,4700.0
2011-10-14 10:50:00,114.14,114.47,113.97,114.32,9400.0,68.525,68.7232,68.423,68.6331,9400.0
2011-10-14 11:00:00,114.32,114.58,114.21,114.44,7900.0,68.6331,68.7892,68.5671,68.7051,7900.0
2011-10-14 11:10:00,114.57,114.61,114.23,114.46,8400.0,68.7832,68.8072,68.5791,68.7172,8400.0
2011-10-14 11:20:00,114.52,114.77,114.17,114.65,10600.0,68.7532,68.9033,68.5431,68.8312,10600.0
2011-10-14 11:30:00,114.69,114.94,114.44,114.44,8500.0,68.8552,69.0053,68.7051,68.7051,8500.0
2011-10-14 11:40:00,114.4,114.57,114.25,114.25,13000.0,68.6811,68.7832,68.5911,68.5911,13000.0
2011-10-14 11:50:00,114.16,114.22,113.96,113.96,6100.0,68.537,68.5731,68.417,68.417,6100.0
2011-10-14 12:00:00,113.95,114.18,113.84,114.18,9600.0,68.411,68.5491,68.3449,68.5491,9600.0
2011-10-14 12:10:00,114.12,114.27,113.93,114.0,10700.0,68.513,68.6031,68.399,68.441,10700.0
2011-10-14 12:20:00,114.08,114.29,114.05,114.23,3000.0,68.489,68.6151,68.471,68.5791,3000.0
2011-10-14 12:30:00,114.23,114.54,114.23,114.47,3200.0,68.5791,68.7652,68.5791,68.7232,3200.0
2011-10-14 12:40:00,114.48,114.5,114.26,114.38,4100.0,68.7292,68.7412,68.5971,68.6691,4100.0
2011-10-14 12:50:00,114.46,114.5,114.13,114.13,3300.0,68.7172,68.7412,68.519,68.519,3300.0
2011-10-14 13:00:00,114.17,114.37,114.17,114.2,5000.0,68.5431,68.6631,68.5431,68.5611,5000.0
2011-10-14 13:10:00,114.14,114.41,114.07,114.38,6200.0,68.525,68.6871,68.483,68.6691,6200.0
2011-10-14 13:20:00,114.38,114.44,114.15,114.22,8200.0,68.6691,68.7051,68.531,68.5731,8200.0
2011-10-14 13:30:00,114.18,114.33,114.14,114.14,4600.0,68.5491,68.6391,68.525,68.525,4600.0
2011-10-14 13:40:00,114.18,114.39,114.18,114.37,7600.0,68.5491,68.6751,68.5491,68.6631,7600.0
2011-10-14 13:50:00,114.34,114.61,114.2,114.58,8800.0,68.6451,68.8072,68.5611,68.7892,8800.0
2011-10-14 14:00:00,114.53,114.53,114.24,114.38,8100.0,68.7592,68.7592,68.5851,68.6691,8100.0
2011-10-14 14:10:00,114.28,114.36,114.24,114.34,7000.0,68.6091,68.6571,68.5851,68.6451,7000.0
2011-10-14 14:20:00,114.31,114.43,114.18,114.2,5800.0,68.6271,68.6991,68.5491,68.5611,5800.0
2011-10-14 14:30:00,114.23,114.28,113.89,113.92,13300.0,68.5791,68.6091,68.375,68.393,13300.0
2011-10-14 14:40:00,113.95,114.02,113.88,113.95,5800.0,68.411,68.453,68.3689,68.411,5800.0
2011-10-14 14:50:00,113.99,114.37,113.94,114.36,15400.0,68.435,68.6631,68.405,68.6571,15400.0
2011-10-14 15:00:00,114.32,114.59,114.24,114.4,20500.0,68.6331,68.7952,68.5851,68.6811,20500.0
2011-10-14 15:10:00,114.43,114.64,114.28,114.54,9900.0,68.6991,68.8252,68.6091,68.7652,9900.0
2011-10-14 15:20:00,114.61,114.83,114.55,114.75,15700.0,68.8072,68.9393,68.7712,68.8913,15700.0
2011-10-14 15:30:00,114.74,115.24,114.5,114.5,28900.0,68.8853,69.1854,68.7412,68.7412,28900.0
2011-10-14 15:40:00,114.43,114.81,114.17,114.28,64100.0,68.6991,68.9273,68.5431,68.6091,64100.0
2011-10-14 15:50:00,114.35,115.03,114.03,114.87,120000.0,68.6511,69.0594,68.459,68.9633,120000.0
2011-10-17 09:30:00,114.46,114.46,113.62,114.01,19500.0,68.7172,68.7172,68.2129,68.447,19500.0
2011-10-17 09:40:00,113.96,114.41,113.74,114.01,10900.0,68.417,68.6871,68.2849,68.447,10900.0
2011-10-17 09:50:00,114.05,114.06,113.65,113.78,12100.0,68.471,68.477,68.2309,68.3089,12100.0
2011-10-17 10:00:00,113.67,114.04,113.61,113.96,13700.0,68.2429,68.465,68.2068,68.417,13700.0
2011-10-17 10:10:00,114.0,114.27,113.87,114.07,18900.0,68.441,68.6031,68.3629,68.483,18900.0
2011-10-17 10:20:00,114.16,114.48,114.02,114.02,11500.0,68.537,68.7292,68.453,68.453,11500.0
2011-10-17 10:30:00,113.94,114.02,113.62,113.71,25400.0,68.405,68.453,68.2129,68.2669,25400.0
2011-10-17 10:40:00,113.67,114.07,113.59,113.97,35700.0,68.2429,68.483,68.1948,68.423,35700.0
2011-10-17 10:50:00,113.9,114.73,113.9,114.66,13700.0,68.381,68.8793,68.381,68.8372,13700.0
2011-10-17 11:00:00,114.57,115.32,114.54,115.25,26700.0,68.7832,69.2335,68.7652,69.1914,26700.0
2011-10-17 11:10:00,115.29,115.42,115.08,115.17,13900.0,69.2155,69.2935,69.0894,69.1434,13900.0
2011-10-17 11:20:00,115.2,115.58,115.11,115.41,11000.0,69.1614,69.3896,69.1074,69.2875,11000.0
2011-10-17 11:30:00,115.51,115.51,115.1,115.21,13300.0,69.3475,69.3475,69.1014,69.1674,13300.0
2011-10-17 11:40:00,115.23,115.23,114.56,114.66,11500.0,69.1794,69.1794,68.7772,68.8372,11500.0
2011-10-17 11:50:00,114.6,114.98,114.59,114.71,11000.0,68.8012,69.0293,68.7952,68.8672,11000.0
2011-10-17 12:00:00,114.66,114.83,114.52,114.66,12000.0,68.8372,68.9393,68.7532,68.8372,12000.0
2011-10-17 12:10:00,114.69,114.84,114.47,114.83,17300.0,68.8552,68.9453,68.7232,68.9393,17300.0
2011-10-17 12:20:00,114.86,114.95,114.68,114.83,19800.0,68.9573,69.0113,68.8492,68.9393,19800.0
2011-10-17 12:30:00,114.75,115.1,114.69,114.88,19000.0,68.8913,69.1014,68.8552,68.9693,19000.0
2011-10-17 12:40:00,114.9,115.25,114.87,115.03,30100.0,68.9813,69.1914,68.9633,69.0594,30100.0
2011-10-17 12:50:00,115.05,115.23,114.91,114.95,26100.0,69.0714,69.1794,68.9873,69.0113,26100.0
2011-10-17 13:00:00,114.9,114.94,114.61,114.72,22000.0,68.9813,69.0053,68.8072,68.8732,22000.0
2011-10-17 13:10:00,114.75,114.87,114.65,114.87,16200.0,68.8913,68.9633,68.8312,68.9633,16200.0
2011-10-17 13:20:00,114.9,114.93,114.47,114.49,10800.0,68.9813,68.9993,68.7232,68.7352,10800.0
2011-10-17 13:30:00,114.54,114.62,114.3,114.62,26800.0,68.7652,68.8132,68.6211,68.8132,26800.0
2011-10-17 13:40:00,114.66,114.79,114.45,114.6,21200.0,68.8372,68.9153,68.7112,68.8012,21200.0
2011-10-17 13:50:00,114.55,114.72,114.4,114.52,12100.0,68.7712,68.8732,68.6811,68.7532,12100.0
2011-10-17 14:00:00,114.49,114.61,114.28,114.44,13800.0,68.7352,68.8072,68.6091,68.7051,13800.0
2011-10-17 14:10:00,114.37,114.59,114.25,114.36,11800.0,68.6631,68.7952,68.5911,68.6571,11800.0
2011-10-17 14:20:00,114.39,114.43,114.19,114.32,8300.0,68.6751,68.6991,68.5551,68.6331,8300.0
2011-10-17 14:30:00,114.35,114.35,113.96,114.11,11100.0,68.6511,68.6511,68.417,68.507,11100.0
2011-10-17 14:40:00,114.15,114.34,114.02,114.34,16700.0,68.531,68.6451,68.453,68.6451,16700.0
2011-10-17 14:50:00,114.27,114.53,114.12,114.53,14300.0,68.6031,68.7592,68.513,68.7592,14300.0
2011-10-17 15:00:00,114.54,114.7,114.3,114.3,9000.0,68.7652,68.8612,68.6211,68.6211,9000.0
2011-10-17 15:10:00,114.3,114.58,114.18,114.26,20000.0,68.6211,68.7892,68.5491,68.5971,20000.0
2011-10-17 15:20:00,114.21,114.34,114.05,114.17,20200.0,68.5671,68.6451,68.471,68.5431,20200.0
2011-10-17 15:30:00,114.11,114.29,113.6,113.65,34400.0,68.507,68.6151,68.2008,68.2309,34400.0
2011-10-17 15:40:00,113.59,114.7,113.48,114.33,52800.0,68.1948,68.8612,68.1288,68.6391,52800.0
2011-10-17 15:50:00,114.33,114.42,113.57,113.87,153900.0,68.6391,68.6931,68.1828,68.3629,153900.0
2011-10-18 09:30:00,113.93,114.69,113.71,114.53,10800.0,68.399,68.8552,68.2669,68.7592,10800.0
2011-10-18 09:40:00,114.53,114.79,113.97,113.97,10600.0,68.7592,68.9153,68.423,68.423,10600.0
2011-10-18 09:50:00,114.05,114.36,113.94,114.33,9700.0,68.471,68.6571,68.405,68.6391,9700.0
2011-10-18 10:00:00,114.41,114.41,113.57,114.17,14100.0,68.6871,68.6871,68.1828,68.5431,14100.0
2011-10-18 10:10:00,114.13,114.26,113.62,113.77,5800.0,68.519,68.5971,68.2129,68.3029,5800.0
2011-10-18 10:20:00,113.7,114.37,113.7,114.37,10700.0,68.2609,68.6631,68.2609,68.6631,10700.0
2011-10-18 10:30:00,114.43,114.5,114.09,114.16,9900.0,68.6991,68.7412,68.495,68.537,9900.0
2011-10-18 10:40:00,114.23,114.41,114.01,114.01,8500.0,68.5791,68.6871,68.447,68.447,8500.0
2011-10-18 10:50:00,114.02,114.09,113.86,113.95,11900.0,68.453,68.495,68.3569,68.411,11900.0
2011-10-18 11:00:00,113.96,113.96,113.68,113.69,16000.0,68.417,68.417,68.2489,68.2549,16000.0
2011-10-18 11:10:00,113.88,113.92,113.66,113.91,12600.0,68.3689,68.393,68.2369,68.387,12600.0
2011-10-18 11:20:00,113.9,113.91,113.64,113.91,8300.0,68.381,68.387,68.2249,68.387,8300.0
2011-10-18 11:30:00,113.95,114.55,113.95,114.37,6400.0,68.411,68.7712,68.411,68.6631,6400.0
2011-10-18 11:40:00,114.36,114.69,114.25,114.6,7500.0,68.6571,68.8552,68.5911,68.8012,7500.0
2011-10-18 11:50:00,114.75,114.91,114.6,114.79,11600.0,68.8913,68.9873,68.8012,68.9153,11600.0
2011-10-18 12:00:00,114.86,115.14,114.76,115.01,10500.0,68.9573,69.1254,68.8973,69.0474,10500.0
2011-10-18 12:10:00,115.04,115.04,114.88,114.89,2400.0,69.0654,69.0654,68.9693,68.9753,2400.0
2011-10-18 12:20:00,114.93,115.14,114.81,114.91,6400.0,68.9993,69.1254,68.9273,68.9873,6400.0
2011-10-18 12:30:00,114.88,115.37,114.81,115.37,10600.0,68.9693,69.2635,68.9273,69.2635,10600.0
2011-10-18 12:40:00,115.44,115.74,115.35,115.58,8500.0,69.3055,69.4856,69.2515,69.3896,8500.0
2011-10-18 12:50:00,115.58,115.73,115.51,115.73,14400.0,69.3896,69.4796,69.3475,69.4796,14400.0
2011-10-18 13:00:00,115.67,115.87,115.67,115.79,3600.0,69.4436,69.5637,69.4436,69.5156,3600.0
2011-10-18 13:10:00,115.82,115.85,115.58,115.6,8300.0,69.5336,69.5517,69.3896,69.4016,8300.0
2011-10-18 13:20:00,115.58,115.58,115.24,115.39,22100.0,69.3896,69.3896,69.1854,69.2755,22100.0
2011-10-18 13:30:00,115.39,115.55,115.25,115.53,13500.0,69.2755,69.3715,69.1914,69.3595,13500.0
2011-10-18 13:40:00,115.45,115.45,115.1,115.21,7500.0,69.3115,69.3115,69.1014,69.1674,7500.0
2011-10-18 13:50:00,115.26,115.5,115.07,115.3,4600.0,69.1974,69.3415,69.0834,69.2215,4600.0
2011-10-18 14:00:00,115.35,115.53,115.24,115.44,11200.0,69.2515,69.3595,69.1854,69.3055,11200.0
2011-10-18 14:10:00,115.48,115.67,115.43,115.51,14100.0,69.3295,69.4436,69.2995,69.3475,14100.0
2011-10-18 14:20:00,115.54,115.77,115.54,115.6,9000.0,69.3655,69.5036,69.3655,69.4016,9000.0
2011-10-18 14:30:00,115.67,115.88,115.49,115.49,15900.0,69.4436,69.5697,69.3355,69.3355,15900.0
2011-10-18 14:40:00,115.49,115.55,115.31,115.44,12500.0,69.3355,69.3715,69.2275,69.3055,12500.0
2011-10-18 14:50:00,115.46,115.76,115.29,115.66,17100.0,69.3175,69.4976,69.2155,69.4376,17100.0
2011-10-18 15:00:00,115.72,116.79,115.72,116.65,34400.0,69.4736,70.116,69.4736,70.0319,34400.0
2011-10-18 15:10:00,116.71,117.66,116.34,116.34,44800.0,70.068,70.6383,69.8458,69.8458,44800.0
2011-10-18 15:20:00,116.38,116.93,115.96,116.05,31400.0,69.8698,70.2,69.6177,69.6717,31400.0
2011-10-18 15:30:00,116.1,116.68,115.89,116.58,36900.0,69.7017,70.05,69.5757,69.9899,36900.0
2011-10-18 15:40:00,116.71,117.24,116.43,117.24,53200.0,70.068,70.3862,69.8999,70.3862,53200.0
2011-10-18 15:50:00,117.24,117.86,116.91,117.16,181500.0,70.3862,70.7584,70.188,70.3381,181500.0
2011-10-19 09:30:00,117.01,117.43,116.36,117.34,17200.0,70.2481,70.5002,69.8578,70.4462,17200.0
2011-10-19 09:40:00,117.3,117.57,116.66,117.17,15600.0,70.4222,70.5843,70.0379,70.3441,15600.0
2011-10-19 09:50:00,117.18,117.24,116.0,116.7,21200.0,70.3501,70.3862,69.6417,70.062,21200.0
2011-10-19 10:00:00,116.61,116.81,116.12,116.76,8200.0,70.0079,70.128,69.7138,70.098,8200.0
2011-10-19 10:10:00,116.78,116.95,116.55,116.81,14800.0,70.11,70.2121,69.9719,70.128,14800.0
2011-10-19 10:20:00,116.75,116.94,116.46,116.91,8100.0,70.092,70.206,69.9179,70.188,8100.0
2011-10-19 10:30:00,116.93,116.94,116.64,116.68,8500.0,70.2,70.206,70.0259,70.05,8500.0
2011-10-19 10:40:00,116.74,116.9,116.46,116.54,14100.0,70.086,70.182,69.9179,69.9659,14100.0
2011-10-19 10:50:00,116.61,116.66,116.24,116.24,30100.0,70.0079,70.0379,69.7858,69.7858,30100.0
2011-10-19 11:00:00,116.27,116.4,116.16,116.38,13600.0,69.8038,69.8819,69.7378,69.8698,13600.0
2011-10-19 11:10:00,116.42,116.73,116.28,116.3,13900.0,69.8939,70.08,69.8098,69.8218,13900.0
2011-10-19 11:20:00,116.32,116.82,116.21,116.63,13900.0,69.8338,70.134,69.7678,70.0199,13900.0
2011-10-19 11:30:00,116.64,117.11,116.64,117.07,8900.0,70.0259,70.3081,70.0259,70.2841,8900.0
2011-10-19 11:40:00,116.98,117.16,116.89,117.16,5500.0,70.2301,70.3381,70.176,70.3381,5500.0
2011-10-19 11:50:00,117.11,117.11,116.73,116.81,10100.0,70.3081,70.3081,70.08,70.128,10100.0
2011-10-19 12:00:00,116.82,117.02,116.51,116.67,18500.0,70.134,70.2541,69.9479,70.044,18500.0
2011-10-19 12:10:00,116.51,116.9,116.51,116.73,11100.0,69.9479,70.182,69.9479,70.08,11100.0
2011-10-19 12:20:00,116.75,116.89,116.69,116.8,8500.0,70.092,70.176,70.056,70.122,8500.0
2011-10-19 12:30:00,116.69,116.77,116.38,116.67,13100.0,70.056,70.104,69.8698,70.044,13100.0
2011-10-19 12:40:00,116.59,116.7,116.34,116.36,20500.0,69.9959,70.062,69.8458,69.8578,20500.0
2011-10-19 12:50:00,116.32,116.5,116.24,116.24,37300.0,69.8338,69.9419,69.7858,69.7858,37300.0
2011-10-19 13:00:00,116.34,116.54,116.26,116.52,16500.0,69.8458,69.9659,69.7978,69.9539,16500.0
2011-10-19 13:10:00,116.54,116.61,116.4,116.55,11300.0,69.9659,70.0079,69.8819,69.9719,11300.0
2011-10-19 13:20:00,116.51,116.8,116.46,116.49,10900.0,69.9479,70.122,69.9179,69.9359,10900.0
2011-10-19 13:30:00,116.44,116.62,116.25,116.25,21900.0,69.9059,70.0139,69.7918,69.7918,21900.0
2011-10-19 13:40:00,116.31,116.56,116.27,116.56,15200.0,69.8278,69.9779,69.8038,69.9779,15200.0
2011-10-19 13:50:00,116.51,116.7,116.4,116.65,7800.0,69.9479,70.062,69.8819,70.0319,7800.0
2011-10-19 14:00:00,116.59,116.68,115.82,116.03,27000.0,69.9959,70.05,69.5336,69.6597,27000.0
2011-10-19 14:10:00,116.06,116.32,115.92,116.11,16500.0,69.6777,69.8338,69.5937,69.7077,16500.0
2011-10-19 14:20:00,116.07,116.2,115.66,115.69,14400.0,69.6837,69.7618,69.4376,69.4556,14400.0
2011-10-19 14:30:00,115.67,115.81,115.44,115.71,12000.0,69.4436,69.5276,69.3055,69.4676,12000.0
2011-10-19 14:40:00,115.65,116.14,115.38,115.89,14000.0,69.4316,69.7258,69.2695,69.5757,14000.0
2011-10-19 14:50:00,115.86,115.87,115.3,115.49,22800.0,69.5577,69.5637,69.2215,69.3355,22800.0
2011-10-19 15:00:00,115.41,115.69,115.21,115.48,19700.0,69.2875,69.4556,69.1674,69.3295,19700.0
2011-10-19 15:10:00,115.46,115.76,115.28,115.65,20000.0,69.3175,69.4976,69.2095,69.4316,20000.0
2011-10-19 15:20:00,115.62,115.67,115.24,115.27,16100.0,69.4136,69.4436,69.1854,69.2034,16100.0
2011-10-19 15:30:00,115.22,115.81,115.22,115.37,35600.0,69.1734,69.5276,69.1734,69.2635,35600.0
2011-10-19 15:40:00,115.32,115.6,115.0,115.44,73600.0,69.2335,69.4016,69.0413,69.3055,73600.0
2011-10-19 15:50:00,115.44,115.57,115.08,115.33,159300.0,69.3055,69.3836,69.0894,69.2395,159300.0
2011-10-20 09:30:00,115.63,116.37,115.04,115.5,23900.0,69.4196,69.8638,69.0654,69.3415,23900.0
2011-10-20 09:40:00,115.26,115.34,114.47,115.01,10900.0,69.1974,69.2455,68.7232,69.0474,10900.0
2011-10-20 09:50:00,115.13,115.17,114.84,115.16,9600.0,69.1194,69.1434,68.9453,69.1374,9600.0
2011-10-20 10:00:00,115.15,115.72,114.92,114.96,13900.0,69.1314,69.4736,68.9933,69.0173,13900.0
2011-10-20 10:10:00,115.04,115.68,114.97,115.28,8100.0,69.0654,69.4496,69.0233,69.2095,8100.0
2011-10-20 10:20:00,115.28,115.48,115.14,115.42,13200.0,69.2095,69.3295,69.1254,69.2935,13200.0
2011-10-20 10:30:00,115.44,115.54,115.13,115.41,14700.0,69.3055,69.3655,69.1194,69.2875,14700.0
2011-10-20 10:40:00,115.43,115.43,114.94,115.03,10500.0,69.2995,69.2995,69.0053,69.0594,10500.0
2011-10-20 10:50:00,115.02,115.11,114.41,114.41,10100.0,69.0534,69.1074,68.6871,68.6871,10100.0
2011-10-20 11:00:00,114.35,114.47,113.83,113.95,16500.0,68.6511,68.7232,68.3389,68.411,16500.0
2011-10-20 11:10:00,113.96,113.98,113.57,113.59,17000.0,68.417,68.429,68.1828,68.1948,17000.0
2011-10-20 11:20:00,113.58,113.83,113.53,113.7,17600.0,68.1888,68.3389,68.1588,68.2609,17600.0
2011-10-20 11:30:00,113.73,114.31,113.51,114.07,19100.0,68.2789,68.6271,68.1468,68.483,19100.0
2011-10-20 11:40:00,114.01,114.23,113.88,114.04,16600.0,68.447,68.5791,68.3689,68.465,16600.0
2011-10-20 11:50:00,114.05,114.19,113.73,113.98,7700.0,68.471,68.5551,68.2789,68.429,7700.0
2011-10-20 12:00:00,114.13,114.13,113.61,113.65,20300.0,68.519,68.519,68.2068,68.2309,20300.0
2011-10-20 12:10:00,113.63,113.93,113.56,113.69,7800.0,68.2189,68.399,68.1768,68.2549,7800.0
2011-10-20 12:20:00,113.7,114.02,113.7,113.89,7400.0,68.2609,68.453,68.2609,68.375,7400.0
2011-10-20 12:30:00,113.91,114.2,113.91,114.04,37700.0,68.387,68.5611,68.387,68.465,37700.0
2011-10-20 12:40:00,114.02,114.16,113.82,113.82,14800.0,68.453,68.537,68.3329,68.3329,14800.0
2011-10-20 12:50:00,113.9,114.42,113.79,114.3,8700.0,68.381,68.6931,68.3149,68.6211,8700.0
2011-10-20 13:00:00,114.28,114.54,114.15,114.4,12400.0,68.6091,68.7652,68.531,68.6811,12400.0
2011-10-20 13:10:00,114.48,114.91,114.37,114.85,12600.0,68.7292,68.9873,68.6631,68.9513,12600.0
2011-10-20 13:20:00,114.91,115.42,114.91,115.1,12300.0,68.9873,69.2935,68.9873,69.1014,12300.0
2011-10-20 13:30:00,115.14,115.28,114.57,114.61,8500.0,69.1254,69.2095,68.7832,68.8072,8500.0
2011-10-20 13:40:00,114.58,114.99,114.45,114.86,24100.0,68.7892,69.0353,68.7112,68.9573,24100.0
2011-10-20 13:50:00,114.99,115.27,114.71,114.71,14300.0,69.0353,69.2034,68.8672,68.8672,14300.0
2011-10-20 14:00:00,114.71,115.05,114.55,114.6,9800.0,68.8672,69.0714,68.7712,68.8012,9800.0
2011-10-20 14:10:00,114.6,114.86,114.51,114.7,7900.0,68.8012,68.9573,68.7472,68.8612,7900.0
2011-10-20 14:20:00,114.61,115.09,114.61,114.97,11000.0,68.8072,69.0954,68.8072,69.0233,11000.0
2011-10-20 14:30:00,114.92,115.72,114.81,115.58,10300.0,68.9933,69.4736,68.9273,69.3896,10300.0
2011-10-20 14:40:00,115.64,115.8,115.42,115.56,18600.0,69.4256,69.5216,69.2935,69.3776,18600.0
2011-10-20 14:50:00,115.52,115.91,115.49,115.76,13100.0,69.3535,69.5877,69.3355,69.4976,13100.0
2011-10-20 15:00:00,115.68,115.9,115.56,115.74,19400.0,69.4496,69.5817,69.3776,69.4856,19400.0
2011-10-20 15:10:00,115.7,115.9,115.51,115.75,14300.0,69.4616,69.5817,69.3475,69.4916,14300.0
2011-10-20 15:20:00,115.76,115.76,115.2,115.32,13100.0,69.4976,69.4976,69.1614,69.2335,13100.0
2011-10-20 15:30:00,115.31,115.66,115.22,115.58,14300.0,69.2275,69.4376,69.1734,69.3896,14300.0
2011-10-20 15:40:00,115.62,115.94,115.46,115.72,59100.0,69.4136,69.6057,69.3175,69.4736,59100.0
2011-10-20 15:50:00,115.72,116.19,115.44,115.93,113000.0,69.4736,69.7558,69.3055,69.5997,113000.0
2011-10-21 09:30:00,117.46,118.25,117.22,117.31,127100.0,70.5182,70.9925,70.3741,70.4282,127100.0
2011-10-21 09:40:00,117.48,117.64,117.22,117.63,9400.0,70.5302,70.6263,70.3741,70.6203,9400.0
2011-10-21 09:50:00,117.71,117.72,117.41,117.56,11300.0,70.6683,70.6743,70.4882,70.5783,11300.0
2011-10-21 10:00:00,117.61,117.99,117.52,117.96,8700.0,70.6083,70.8364,70.5543,70.8184,8700.0
2011-10-21 10:10:00,117.85,118.47,117.83,118.47,13000.0,70.7524,71.1246,70.7404,71.1246,13000.0
2011-10-21 10:20:00,118.52,118.87,118.45,118.6,25000.0,71.1546,71.3647,71.1126,71.2026,25000.0
2011-10-21 10:30:00,118.57,118.75,118.42,118.64,22900.0,71.1846,71.2927,71.0946,71.2267,22900.0
2011-10-21 10:40:00,118.63,118.75,118.49,118.54,15500.0,71.2207,71.2927,71.1366,71.1666,15500.0
2011-10-21 10:50:00,118.61,118.76,118.37,118.67,12000.0,71.2086,71.2987,71.0646,71.2447,12000.0
2011-10-21 11:00:00,118.73,118.75,118.39,118.39,14100.0,71.2807,71.2927,71.0766,71.0766,14100.0
2011-10-21 11:10:00,118.53,118.69,118.45,118.52,12000.0,71.1606,71.2567,71.1126,71.1546,12000.0
2011-10-21 11:20:00,118.59,118.74,118.34,118.35,11900.0,71.1966,71.2867,71.0466,71.0526,11900.0
2011-10-21 11:30:00,118.42,118.57,118.26,118.34,5000.0,71.0946,71.1846,70.9985,71.0466,5000.0
2011-10-21 11:40:00,118.4,118.73,118.34,118.58,13100.0,71.0826,71.2807,71.0466,71.1906,13100.0
2011-10-21 11:50:00,118.67,118.99,118.67,118.96,8800.0,71.2447,71.4368,71.2447,71.4188,8800.0
2011-10-21 12:00:00,118.96,119.04,118.85,118.94,6500.0,71.4188,71.4668,71.3527,71.4068,6500.0
2011-10-21 12:10:00,118.95,119.0,118.81,118.88,5500.0,71.4128,71.4428,71.3287,71.3707,5500.0
2011-10-21 12:20:00,118.73,118.78,118.37,118.48,11700.0,71.2807,71.3107,71.0646,71.1306,11700.0
2011-10-21 12:30:00,118.41,118.42,118.1,118.28,14500.0,71.0886,71.0946,70.9025,71.0105,14500.0
2011-10-21 12:40:00,118.28,118.38,118.28,118.28,7500.0,71.0105,71.0706,71.0105,71.0105,7500.0
2011-10-21 12:50:00,118.3,118.3,118.25,118.25,1200.0,71.0225,71.0225,70.9925,70.9925,1200.0
2011-10-21 13:00:00,118.2,118.2,117.77,118.16,13000.0,70.9625,70.9625,70.7043,70.9385,13000.0
2011-10-21 13:10:00,118.15,118.15,117.92,118.04,6100.0,70.9325,70.9325,70.7944,70.8664,6100.0
2011-10-21 13:20:00,118.07,118.2,117.52,117.6,11000.0,70.8845,70.9625,70.5543,70.6023,11000.0
2011-10-21 13:30:00,117.56,118.05,117.4,118.0,10200.0,70.5783,70.8724,70.4822,70.8424,10200.0
2011-10-21 13:40:00,117.97,118.12,117.64,117.74,12100.0,70.8244,70.9145,70.6263,70.6863,12100.0
2011-10-21 13:50:00,117.74,117.99,117.67,117.87,8700.0,70.6863,70.8364,70.6443,70.7644,8700.0
2011-10-21 14:00:00,117.82,118.16,117.76,118.0,30200.0,70.7344,70.9385,70.6983,70.8424,30200.0
2011-10-21 14:10:00,117.97,118.19,117.91,118.04,10900.0,70.8244,70.9565,70.7884,70.8664,10900.0
2011-10-21 14:20:00,118.08,118.32,118.08,118.13,8900.0,70.8905,71.0345,70.8905,70.9205,8900.0
2011-10-21 14:30:00,118.11,118.3,117.95,118.25,9400.0,70.9085,71.0225,70.8124,70.9925,9400.0
2011-10-21 14:40:00,118.24,118.47,118.18,118.23,9600.0,70.9865,71.1246,70.9505,70.9805,9600.0
2011-10-21 14:50:00,118.21,118.62,118.21,118.58,7100.0,70.9685,71.2147,70.9685,71.1906,7100.0
2011-10-21 15:00:00,118.71,118.81,118.56,118.57,15600.0,71.2687,71.3287,71.1786,71.1846,15600.0
2011-10-21 15:10:00,118.56,118.69,118.44,118.51,18900.0,71.1786,71.2567,71.1066,71.1486,18900.0
2011-10-21 15:20:00,118.56,118.82,118.56,118.63,15700.0,71.1786,71.3347,71.1786,71.2207,15700.0
2011-10-21 15:30:00,118.58,118.89,118.58,118.75,25700.0,71.1906,71.3767,71.1906,71.2927,25700.0
2011-10-21 15:40:00,118.81,119.09,118.49,119.03,35600.0,71.3287,71.4968,71.1366,71.4608,35600.0
2011-10-21 15:50:00,119.04,119.73,118.95,119.68,150300.0,71.4668,71.8811,71.4128,71.851,150300.0
2011-10-24 09:30:00,119.71,119.71,119.08,119.35,11800.0,71.869,71.869,71.4908,71.6529,11800.0
2011-10-24 09:40:00,119.23,120.57,119.23,120.57,12700.0,71.5809,72.3854,71.5809,72.3854,12700.0
2011-10-24 09:50:00,120.58,120.79,120.5,120.62,21500.0,72.3914,72.5174,72.3433,72.4154,21500.0
2011-10-24 10:00:00,120.62,120.63,120.15,120.49,8100.0,72.4154,72.4214,72.1332,72.3373,8100.0
2011-10-24 10:10:00,120.59,120.61,120.38,120.56,10700.0,72.3974,72.4094,72.2713,72.3793,10700.0
2011-10-24 10:20:00,120.66,120.71,119.99,120.17,17800.0,72.4394,72.4694,72.0371,72.1452,17800.0
2011-10-24 10:30:00,120.2,120.2,120.01,120.05,17100.0,72.1632,72.1632,72.0492,72.0732,17100.0
2011-10-24 10:40:00,120.15,120.15,119.82,119.94,24100.0,72.1332,72.1332,71.9351,72.0071,24100.0
2011-10-24 10:50:00,119.92,120.54,119.9,120.48,22700.0,71.9951,72.3673,71.9831,72.3313,22700.0
2011-10-24 11:00:00,120.5,121.18,120.5,121.04,21100.0,72.3433,72.7516,72.3433,72.6675,21100.0
2011-10-24 11:10:00,121.07,121.47,121.06,121.47,5400.0,72.6855,72.9257,72.6795,72.9257,5400.0
2011-10-24 11:20:00,121.47,122.01,121.47,122.0,13900.0,72.9257,73.2499,72.9257,73.2439,13900.0
2011-10-24 11:30:00,122.01,122.53,121.9,122.45,32100.0,73.2499,73.5621,73.1838,73.514,32100.0
2011-10-24 11:40:00,122.5,122.75,122.36,122.66,15200.0,73.544,73.6941,73.46,73.6401,15200.0
2011-10-24 11:50:00,122.59,122.67,122.47,122.58,8500.0,73.5981,73.6461,73.526,73.5921,8500.0
2011-10-24 12:00:00,122.53,122.7,122.47,122.54,8000.0,73.5621,73.6641,73.526,73.5681,8000.0
2011-10-24 12:10:00,122.61,122.69,122.45,122.58,12700.0,73.6101,73.6581,73.514,73.5921,12700.0
2011-10-24 12:20:00,122.61,122.64,122.35,122.45,12300.0,73.6101,73.6281,73.454,73.514,12300.0
2011-10-24 12:30:00,122.45,122.55,122.34,122.48,11100.0,73.514,73.5741,73.448,73.532,11100.0
2011-10-24 12:40:00,122.42,122.58,122.37,122.56,7800.0,73.496,73.5921,73.466,73.5801,7800.0
2011-10-24 12:50:00,122.52,122.58,122.46,122.52,9100.0,73.5561,73.5921,73.52,73.5561,9100.0
2011-10-24 13:00:00,122.49,122.54,122.27,122.36,11200.0,73.538,73.5681,73.406,73.46,11200.0
2011-10-24 13:10:00,122.31,122.62,122.31,122.58,11600.0,73.43,73.6161,73.43,73.5921,11600.0
2011-10-24 13:20:00,122.65,122.69,122.46,122.53,9400.0,73.6341,73.6581,73.52,73.5621,9400.0
2011-10-24 13:30:00,122.48,122.64,122.48,122.59,3400.0,73.532,73.6281,73.532,73.5981,3400.0
2011-10-24 13:40:00,122.52,122.91,122.5,122.78,10000.0,73.5561,73.7902,73.544,73.7121,10000.0
2011-10-24 13:50:00,122.74,122.74,122.45,122.58,14000.0,73.6881,73.6881,73.514,73.5921,14000.0
2011-10-24 14:00:00,122.57,122.94,122.55,122.92,18200.0,73.5861,73.8082,73.5741,73.7962,18200.0
2011-10-24 14:10:00,122.85,122.87,122.43,122.55,9600.0,73.7542,73.7662,73.502,73.5741,9600.0
2011-10-24 14:20:00,122.56,122.7,122.53,122.53,8300.0,73.5801,73.6641,73.5621,73.5621,8300.0
2011-10-24 14:30:00,122.54,122.65,122.44,122.65,8600.0,73.5681,73.6341,73.508,73.6341,8600.0
2011-10-24 14:40:00,122.65,122.82,122.47,122.82,20700.0,73.6341,73.7362,73.526,73.7362,20700.0
2011-10-24 14:50:00,122.75,123.12,122.72,123.1,22900.0,73.6941,73.9163,73.6761,73.9043,22900.0
2011-10-24 15:00:00,123.1,123.18,122.94,123.12,29400.0,73.9043,73.9523,73.8082,73.9163,29400.0
2011-10-24 15:10:00,123.1,123.14,122.91,123.03,27800.0,73.9043,73.9283,73.7902,73.8622,27800.0
2011-10-24 15:20:00,123.05,123.08,122.85,122.92,31500.0,73.8742,73.8923,73.7542,73.7962,31500.0
2011-10-24 15:30:00,122.91,123.21,122.75,122.97,48100.0,73.7902,73.9703,73.6941,73.8262,48100.0
2011-10-24 15:40:00,122.93,123.22,122.79,122.8,58000.0,73.8022,73.9763,73.7182,73.7242,58000.0
2011-10-24 15:50:00,122.81,123.24,122.58,123.14,154500.0,73.7302,73.9883,73.5921,73.9283,154500.0
2011-10-25 09:30:00,122.56,122.74,121.55,122.56,36200.0,73.5801,73.6881,72.9737,73.5801,36200.0
2011-10-25 09:40:00,122.56,122.72,121.5,122.16,51500.0,73.5801,73.6761,72.9437,73.3399,51500.0
2011-10-25 09:50:00,122.15,122.3,121.09,121.65,28300.0,73.3339,73.424,72.6975,73.0337,28300.0
2011-10-25 10:00:00,121.1,122.02,121.1,121.96,30600.0,72.7035,73.2559,72.7035,73.2199,30600.0
2011-10-25 10:10:00,122.03,122.04,121.71,121.99,15700.0,73.2619,73.2679,73.0698,73.2379,15700.0
2011-10-25 10:20:00,121.93,122.18,121.89,122.03,13900.0,73.2018,73.3519,73.1778,73.2619,13900.0
2011-10-25 10:30:00,122.07,122.28,121.87,122.28,17400.0,73.2859,73.412,73.1658,73.412,17400.0
2011-10-25 10:40:00,122.3,122.52,122.08,122.29,23300.0,73.424,73.5561,73.2919,73.418,23300.0
2011-10-25 10:50:00,122.3,122.71,121.97,122.53,37800.0,73.424,73.6701,73.2259,73.5621,37800.0
2011-10-25 11:00:00,122.52,122.63,122.26,122.39,16600.0,73.5561,73.6221,73.4,73.478,16600.0
2011-10-25 11:10:00,122.4,122.56,122.26,122.52,35400.0,73.484,73.5801,73.4,73.5561,35400.0
2011-10-25 11:20:00,122.49,123.1,122.49,123.06,22000.0,73.538,73.9043,73.538,73.8802,22000.0
2011-10-25 11:30:00,122.97,123.12,122.9,122.9,16700.0,73.8262,73.9163,73.7842,73.7842,16700.0
2011-10-25 11:40:00,122.89,122.91,122.67,122.78,13600.0,73.7782,73.7902,73.6461,73.7121,13600.0
2011-10-25 11:50:00,122.78,123.0,122.71,122.79,21800.0,73.7121,73.8442,73.6701,73.7182,21800.0
2011-10-25 12:00:00,122.8,123.09,122.58,122.92,10700.0,73.7242,73.8983,73.5921,73.7962,10700.0
2011-10-25 12:10:00,122.93,122.94,122.76,122.91,10300.0,73.8022,73.8082,73.7001,73.7902,10300.0
2011-10-25 12:20:00,122.94,123.23,122.87,123.2,7300.0,73.8082,73.9823,73.7662,73.9643,7300.0
2011-10-25 12:30:00,123.18,123.28,123.03,123.03,21600.0,73.9523,74.0123,73.8622,73.8622,21600.0
2011-10-25 12:40:00,123.02,123.06,122.75,122.86,15400.0,73.8562,73.8802,73.6941,73.7602,15400.0
2011-10-25 12:50:00,122.8,123.08,122.7,123.06,14500.0,73.7242,73.8923,73.6641,73.8802,14500.0
2011-10-25 13:00:00,123.0,123.97,123.0,123.84,78800.0,73.8442,74.4266,73.8442,74.3485,78800.0
2011-10-25 13:10:00,123.92,123.95,123.48,123.6,18900.0,74.3966,74.4146,74.1324,74.2044,18900.0
2011-10-25 13:20:00,123.63,123.92,123.55,123.65,11800.0,74.2225,74.3966,74.1744,74.2345,11800.0
2011-10-25 13:30:00,123.58,123.6,123.25,123.51,10600.0,74.1924,74.2044,73.9943,74.1504,10600.0
2011-10-25 13:40:00,123.48,123.68,123.39,123.65,12300.0,74.1324,74.2525,74.0784,74.2345,12300.0
2011-10-25 13:50:00,123.66,123.83,123.56,123.76,17100.0,74.2405,74.3425,74.1804,74.3005,17100.0
2011-10-25 14:00:00,123.74,123.77,123.35,123.53,19100.0,74.2885,74.3065,74.0544,74.1624,19100.0
2011-10-25 14:10:00,123.52,123.58,123.2,123.31,11000.0,74.1564,74.1924,73.9643,74.0303,11000.0
2011-10-25 14:20:00,123.34,123.58,123.23,123.25,15500.0,74.0483,74.1924,73.9823,73.9943,15500.0
2011-10-25 14:30:00,123.23,123.33,123.11,123.29,25900.0,73.9823,74.0423,73.9103,74.0183,25900.0
2011-10-25 14:40:00,123.29,123.61,123.08,123.42,24700.0,74.0183,74.2104,73.8923,74.0964,24700.0
2011-10-25 14:50:00,123.34,123.47,123.27,123.44,19800.0,74.0483,74.1264,74.0063,74.1084,19800.0
2011-10-25 15:00:00,123.49,123.57,123.31,123.4,27600.0,74.1384,74.1864,74.0303,74.0844,27600.0
2011-10-25 15:10:00,123.36,123.43,123.15,123.26,25500.0,74.0604,74.1024,73.9343,74.0003,25500.0
2011-10-25 15:20:00,123.24,123.29,122.89,123.05,48300.0,73.9883,74.0183,73.7782,73.8742,48300.0
2011-10-25 15:30:00,123.09,123.27,122.72,122.76,33800.0,73.8983,74.0063,73.6761,73.7001,33800.0
2011-10-25 15:40:00,122.75,122.85,122.31,122.37,56800.0,73.6941,73.7542,73.43,73.466,56800.0
2011-10-25 15:50:00,122.4,122.67,122.17,122.58,205300.0,73.484,73.6461,73.3459,73.5921,205300.0
2011-10-26 09:30:00,123.77,124.25,123.66,124.13,34900.0,74.3065,74.5947,74.2405,74.5226,34900.0
2011-10-26 09:40:00,123.96,124.71,123.89,123.97,51300.0,74.4206,74.8708,74.3785,74.4266,51300.0
2011-10-26 09:50:00,123.97,124.03,123.6,123.84,25000.0,74.4266,74.4626,74.2044,74.3485,25000.0
2011-10-26 10:00:00,123.84,123.88,123.24,123.5,24100.0,74.3485,74.3725,73.9883,74.1444,24100.0
2011-10-26 10:10:00,123.45,123.61,122.79,123.32,34300.0,74.1144,74.2104,73.7182,74.0363,34300.0
2011-10-26 10:20:00,123.28,123.57,122.96,123.57,26500.0,74.0123,74.1864,73.8202,74.1864,26500.0
2011-10-26 10:30:00,123.52,124.05,123.31,124.05,13400.0,74.1564,74.4746,74.0303,74.4746,13400.0
2011-10-26 10:40:00,123.87,124.07,123.2,123.26,20000.0,74.3665,74.4866,73.9643,74.0003,20000.0
2011-10-26 10:50:00,123.13,123.53,123.01,123.41,18200.0,73.9223,74.1624,73.8502,74.0904,18200.0
2011-10-26 11:00:00,123.46,123.8,123.29,123.34,8300.0,74.1204,74.3245,74.0183,74.0483,8300.0
2011-10-26 11:10:00,123.34,123.83,123.3,123.69,7800.0,74.0483,74.3425,74.0243,74.2585,7800.0
2011-10-26 11:20:00,123.69,124.08,123.63,123.91,13700.0,74.2585,74.4926,74.2225,74.3906,13700.0
2011-10-26 11:30:00,123.95,124.14,123.47,123.54,11800.0,74.4146,74.5286,74.1264,74.1684,11800.0
2011-10-26 11:40:00,123.51,123.99,123.51,123.86,8800.0,74.1504,74.4386,74.1504,74.3605,8800.0
2011-10-26 11:50:00,123.88,124.13,123.88,123.9,15200.0,74.3725,74.5226,74.3725,74.3845,15200.0
2011-10-26 12:00:00,123.84,124.0,123.8,123.83,8500.0,74.3485,74.4446,74.3245,74.3425,8500.0
2011-10-26 12:10:00,123.74,123.84,123.58,123.74,6800.0,74.2885,74.3485,74.1924,74.2885,6800.0
2011-10-26 12:20:00,123.72,123.84,123.5,123.79,8300.0,74.2765,74.3485,74.1444,74.3185,8300.0
2011-10-26 12:30:00,123.73,123.86,123.63,123.7,7000.0,74.2825,74.3605,74.2225,74.2645,7000.0
2011-10-26 12:40:00,123.69,123.98,123.55,123.91,13100.0,74.2585,74.4326,74.1744,74.3906,13100.0
2011-10-26 12:50:00,123.91,123.96,123.64,123.78,8700.0,74.3906,74.4206,74.2285,74.3125,8700.0
2011-10-26 13:00:00,123.78,123.82,123.55,123.63,8200.0,74.3125,74.3365,74.1744,74.2225,8200.0
2011-10-26 13:10:00,123.55,123.72,123.5,123.66,6900.0,74.1744,74.2765,74.1444,74.2405,6900.0
2011-10-26 13:20:00,123.74,123.79,123.5,123.78,10000.0,74.2885,74.3185,74.1444,74.3125,10000.0
2011-10-26 13:30:00,123.83,124.58,123.8,124.32,18000.0,74.3425,74.7928,74.3245,74.6367,18000.0
2011-10-26 13:40:00,124.3,124.33,123.81,124.0,15100.0,74.6247,74.6427,74.3305,74.4446,15100.0
2011-10-26 13:50:00,124.05,124.43,123.81,124.1,26400.0,74.4746,74.7027,74.3305,74.5046,26400.0
2011-10-26 14:00:00,124.11,124.46,124.01,124.41,16500.0,74.5106,74.7208,74.4506,74.6907,16500.0
2011-10-26 14:10:00,124.38,124.41,123.83,123.83,18400.0,74.6727,74.6907,74.3425,74.3425,18400.0
2011-10-26 14:20:00,123.9,124.09,123.8,123.92,11200.0,74.3845,74.4986,74.3245,74.3966,11200.0
2011-10-26 14:30:00,123.84,124.44,123.84,124.44,25600.0,74.3485,74.7087,74.3485,74.7087,25600.0
2011-10-26 14:40:00,124.42,124.44,123.91,124.06,49900.0,74.6967,74.7087,74.3906,74.4806,49900.0
2011-10-26 14:50:00,124.05,124.17,123.85,124.01,17900.0,74.4746,74.5466,74.3545,74.4506,17900.0
2011-10-26 15:00:00,124.04,124.23,123.87,124.01,16800.0,74.4686,74.5827,74.3665,74.4506,16800.0
2011-10-26 15:10:00,123.97,124.34,123.95,124.08,18200.0,74.4266,74.6487,74.4146,74.4926,18200.0
2011-10-26 15:20:00,124.08,124.67,124.03,124.53,39400.0,74.4926,74.8468,74.4626,74.7628,39400.0
2011-10-26 15:30:00,124.49,125.0,124.35,124.71,32900.0,74.7388,75.0449,74.6547,74.8708,32900.0
2011-10-26 15:40:00,124.71,125.12,124.43,124.58,49900.0,74.8708,75.117,74.7027,74.7928,49900.0
2011-10-26 15:50:00,124.59,124.79,124.36,124.64,117100.0,74.7988,74.9189,74.6607,74.8288,117100.0
2011-10-27 09:30:00,130.08,130.08,128.01,128.46,76200.0,78.0948,78.0948,76.852,77.1222,76200.0
2011-10-27 09:40:00,128.51,128.57,127.59,128.02,35800.0,77.1522,77.1882,76.5999,76.858,35800.0
2011-10-27 09:50:00,128.02,128.67,127.82,127.82,29600.0,76.858,77.2483,76.738,76.738,29600.0
2011-10-27 10:00:00,127.79,128.22,126.81,126.91,43000.0,76.7199,76.9781,76.1316,76.1916,43000.0
2011-10-27 10:10:00,126.9,127.82,126.9,127.62,41800.0,76.1856,76.738,76.1856,76.6179,41800.0
2011-10-27 10:20:00,127.64,127.71,127.42,127.56,11600.0,76.6299,76.6719,76.4978,76.5819,11600.0
2011-10-27 10:30:00,127.62,127.75,127.41,127.42,24100.0,76.6179,76.6959,76.4918,76.4978,24100.0
2011-10-27 10:40:00,127.49,127.86,127.3,127.38,21800.0,76.5398,76.762,76.4258,76.4738,21800.0
2011-10-27 10:50:00,127.29,127.48,127.17,127.25,29700.0,76.4198,76.5338,76.3477,76.3958,29700.0
2011-10-27 11:00:00,127.28,127.46,127.07,127.29,16900.0,76.4138,76.5218,76.2877,76.4198,16900.0
2011-10-27 11:10:00,127.25,127.59,127.07,127.27,11900.0,76.3958,76.5999,76.2877,76.4078,11900.0
2011-10-27 11:20:00,127.3,127.42,127.28,127.37,17200.0,76.4258,76.4978,76.4138,76.4678,17200.0
2011-10-27 11:30:00,127.4,127.6,127.33,127.51,15400.0,76.4858,76.6059,76.4438,76.5518,15400.0
2011-10-27 11:40:00,127.51,127.76,127.5,127.69,14200.0,76.5518,76.7019,76.5458,76.6599,14200.0
2011-10-27 11:50:00,127.74,128.58,127.74,128.54,15700.0,76.6899,77.1942,76.6899,77.1702,15700.0
2011-10-27 12:00:00,128.56,129.17,128.51,129.03,23500.0,77.1822,77.5484,77.1522,77.4644,23500.0
2011-10-27 12:10:00,129.07,129.38,129.06,129.31,9700.0,77.4884,77.6745,77.4824,77.6325,9700.0
2011-10-27 12:20:00,129.34,129.4,128.99,129.19,9600.0,77.6505,77.6865,77.4404,77.5605,9600.0
2011-10-27 12:30:00,129.12,129.28,129.06,129.1,27300.0,77.5184,77.6145,77.4824,77.5064,27300.0
2011-10-27 12:40:00,129.09,129.33,129.01,129.29,13200.0,77.5004,77.6445,77.4524,77.6205,13200.0
2011-10-27 12:50:00,129.29,129.32,129.03,129.16,9400.0,77.6205,77.6385,77.4644,77.5424,9400.0
2011-10-27 13:00:00,129.16,129.33,129.06,129.09,10800.0,77.5424,77.6445,77.4824,77.5004,10800.0
2011-10-27 13:10:00,129.13,129.44,129.11,129.16,12900.0,77.5244,77.7105,77.5124,77.5424,12900.0
2011-10-27 13:20:00,129.23,129.28,129.11,129.24,9600.0,77.5845,77.6145,77.5124,77.5905,9600.0
2011-10-27 13:30:00,129.2,129.51,129.19,129.48,6400.0,77.5665,77.7526,77.5605,77.7346,6400.0
2011-10-27 13:40:00,129.49,129.77,129.37,129.77,19300.0,77.7406,77.9087,77.6685,77.9087,19300.0
2011-10-27 13:50:00,129.89,130.36,129.87,130.2,27100.0,77.9807,78.2629,77.9687,78.1668,27100.0
2011-10-27 14:00:00,130.12,130.62,130.12,130.12,20200.0,78.1188,78.419,78.1188,78.1188,20200.0
2011-10-27 14:10:00,130.09,130.09,129.75,129.98,17200.0,78.1008,78.1008,77.8967,78.0347,17200.0
2011-10-27 14:20:00,129.98,130.73,129.97,130.7,15700.0,78.0347,78.485,78.0287,78.467,15700.0
2011-10-27 14:30:00,130.74,131.27,130.59,131.19,27100.0,78.491,78.8092,78.401,78.7612,27100.0
2011-10-27 14:40:00,131.21,131.32,130.69,130.84,24500.0,78.7732,78.8392,78.461,78.551,24500.0
2011-10-27 14:50:00,130.8,131.32,130.77,131.18,22600.0,78.527,78.8392,78.509,78.7552,22600.0
2011-10-27 15:00:00,131.18,131.65,131.12,131.51,20900.0,78.7552,79.0373,78.7191,78.9533,20900.0
2011-10-27 15:10:00,131.45,131.9,131.44,131.86,28000.0,78.9173,79.1874,78.9113,79.1634,28000.0
2011-10-27 15:20:00,131.89,132.18,131.83,131.86,39800.0,79.1814,79.3555,79.1454,79.1634,39800.0
2011-10-27 15:30:00,131.84,132.08,131.78,131.99,47300.0,79.1514,79.2955,79.1154,79.2415,47300.0
2011-10-27 15:40:00,131.96,132.2,131.14,131.44,82700.0,79.2234,79.3675,78.7312,78.9113,82700.0
2011-10-27 15:50:00,131.38,131.48,130.71,131.05,273700.0,78.8752,78.9353,78.473,78.6771,273700.0
2011-10-28 09:30:00,129.31,131.13,129.31,131.07,28100.0,77.6325,78.7251,77.6325,78.6891,28100.0
2011-10-28 09:40:00,131.07,131.42,130.77,130.78,12500.0,78.6891,78.8993,78.509,78.515,12500.0
2011-10-28 09:50:00,130.8,130.88,130.37,130.7,15200.0,78.527,78.5751,78.2689,78.467,15200.0
2011-10-28 10:00:00,130.76,130.81,130.01,130.08,14100.0,78.503,78.533,78.0527,78.0948,14100.0
2011-10-28 10:10:00,130.09,130.63,129.94,130.61,20100.0,78.1008,78.425,78.0107,78.413,20100.0
2011-10-28 10:20:00,130.62,131.06,130.6,130.79,16500.0,78.419,78.6831,78.407,78.521,16500.0
2011-10-28 10:30:00,130.81,131.03,130.65,131.03,11800.0,78.533,78.6651,78.437,78.6651,11800.0
2011-10-28 10:40:00,130.91,130.94,130.64,130.82,15000.0,78.5931,78.6111,78.431,78.539,15000.0
2011-10-28 10:50:00,130.91,131.03,130.69,130.91,7200.0,78.5931,78.6651,78.461,78.5931,7200.0
2011-10-28 11:00:00,130.96,131.1,130.71,130.88,14300.0,78.6231,78.7071,78.473,78.5751,14300.0
2011-10-28 11:10:00,130.93,131.11,130.84,130.95,10100.0,78.6051,78.7131,78.551,78.6171,10100.0
2011-10-28 11:20:00,130.98,131.08,130.9,131.05,12300.0,78.6351,78.6951,78.5871,78.6771,12300.0
2011-10-28 11:30:00,131.06,131.21,130.71,130.79,15100.0,78.6831,78.7732,78.473,78.521,15100.0
2011-10-28 11:40:00,130.73,130.97,130.65,130.74,12000.0,78.485,78.6291,78.437,78.491,12000.0
2011-10-28 11:50:00,130.77,130.99,130.62,130.67,13300.0,78.509,78.6411,78.419,78.449,13300.0
2011-10-28 12:00:00,130.65,130.71,130.52,130.59,13200.0,78.437,78.473,78.3589,78.401,13200.0
2011-10-28 12:10:00,130.6,130.87,130.58,130.81,13400.0,78.407,78.5691,78.395,78.533,13400.0
2011-10-28 12:20:00,130.8,130.82,130.38,130.44,18700.0,78.527,78.539,78.2749,78.3109,18700.0
2011-10-28 12:30:00,130.45,131.05,130.42,130.9,20100.0,78.3169,78.6771,78.2989,78.5871,20100.0
2011-10-28 12:40:00,130.93,131.09,130.75,130.92,10100.0,78.6051,78.7011,78.497,78.5991,10100.0
2011-10-28 12:50:00,130.85,130.99,130.67,130.99,38200.0,78.557,78.6411,78.449,78.6411,38200.0
2011-10-28 13:00:00,131.03,131.19,130.85,130.89,7000.0,78.6651,78.7612,78.557,78.5811,7000.0
2011-10-28 13:10:00,130.98,131.2,130.84,131.05,9900.0,78.6351,78.7672,78.551,78.6771,9900.0
2011-10-28 13:20:00,131.05,131.34,131.0,131.2,12000.0,78.6771,78.8512,78.6471,78.7672,12000.0
2011-10-28 13:30:00,131.2,131.32,130.8,130.81,11200.0,78.7672,78.8392,78.527,78.533,11200.0
2011-10-28 13:40:00,130.82,130.82,130.1,130.16,22700.0,78.539,78.539,78.1068,78.1428,22700.0
2011-10-28 13:50:00,130.18,130.49,130.12,130.23,17600.0,78.1548,78.3409,78.1188,78.1848,17600.0
2011-10-28 14:00:00,130.22,130.51,129.9,130.12,13000.0,78.1788,78.3529,77.9867,78.1188,13000.0
2011-10-28 14:10:00,130.19,130.3,129.76,129.82,17800.0,78.1608,78.2269,77.9027,77.9387,17800.0
2011-10-28 14:20:00,129.82,130.51,129.82,130.48,15800.0,77.9387,78.3529,77.9387,78.3349,15800.0
2011-10-28 14:30:00,130.53,130.81,130.43,130.78,25300.0,78.3649,78.533,78.3049,78.515,25300.0
2011-10-28 14:40:00,130.78,131.17,130.58,130.62,23100.0,78.515,78.7492,78.395,78.419,23100.0
2011-10-28 14:50:00,130.58,130.7,130.2,130.26,21400.0,78.395,78.467,78.1668,78.2028,21400.0
2011-10-28 15:00:00,130.31,131.0,130.22,130.81,31400.0,78.2329,78.6471,78.1788,78.533,31400.0
2011-10-28 15:10:00,130.81,130.85,130.26,130.28,29100.0,78.533,78.557,78.2028,78.2148,29100.0
2011-10-28 15:20:00,130.28,130.64,130.27,130.47,21500.0,78.2148,78.431,78.2088,78.3289,21500.0
2011-10-28 15:30:00,130.47,130.85,130.39,130.82,38200.0,78.3289,78.557,78.2809,78.539,38200.0
2011-10-28 15:40:00,130.82,131.07,130.54,131.07,42000.0,78.539,78.6891,78.3709,78.6891,42000.0
2011-10-28 15:50:00,131.06,131.63,131.01,131.52,143600.0,78.6831,79.0253,78.6531,78.9593,143600.0
2011-10-31 09:30:00,129.52,129.77,129.09,129.37,44100.0,77.7586,77.9087,77.5004,77.6685,44100.0
2011-10-31 09:40:00,129.37,129.5,129.0,129.09,20900.0,77.6685,77.7466,77.4464,77.5004,20900.0
2011-10-31 09:50:00,129.09,129.6,129.05,129.46,22300.0,77.5004,77.8066,77.4764,77.7225,22300.0
2011-10-31 10:00:00,129.33,130.67,129.33,130.59,39800.0,77.6445,78.449,77.6445,78.401,39800.0
2011-10-31 10:10:00,130.63,130.83,130.55,130.6,19600.0,78.425,78.545,78.3769,78.407,19600.0
2011-10-31 10:20:00,130.66,131.13,130.42,130.95,21200.0,78.443,78.7251,78.2989,78.6171,21200.0
2011-10-31 10:30:00,130.89,130.95,130.43,130.52,46000.0,78.5811,78.6171,78.3049,78.3589,46000.0
2011-10-31 10:40:00,130.58,130.85,130.56,130.76,17200.0,78.395,78.557,78.3829,78.503,17200.0
2011-10-31 10:50:00,130.82,131.05,130.69,130.86,22800.0,78.539,78.6771,78.461,78.5631,22800.0
2011-10-31 11:00:00,130.86,131.2,130.82,131.2,12800.0,78.5631,78.7672,78.539,78.7672,12800.0
2011-10-31 11:10:00,131.24,131.36,131.12,131.33,14800.0,78.7912,78.8632,78.7191,78.8452,14800.0
2011-10-31 11:20:00,131.21,131.33,130.96,131.27,7900.0,78.7732,78.8452,78.6231,78.8092,7900.0
2011-10-31 11:30:00,131.2,131.35,131.12,131.24,7400.0,78.7672,78.8572,78.7191,78.7912,7400.0
2011-10-31 11:40:00,131.33,131.42,131.25,131.39,7200.0,78.8452,78.8993,78.7972,78.8812,7200.0
2011-10-31 11:50:00,131.34,131.61,131.32,131.41,8300.0,78.8512,79.0133,78.8392,78.8932,8300.0
2011-10-31 12:00:00,131.35,131.57,131.29,131.45,25400.0,78.8572,78.9893,78.8212,78.9173,25400.0
2011-10-31 12:10:00,131.42,131.54,131.11,131.11,7800.0,78.8993,78.9713,78.7131,78.7131,7800.0
2011-10-31 12:20:00,131.13,131.27,130.91,130.95,7100.0,78.7251,78.8092,78.5931,78.6171,7100.0
2011-10-31 12:30:00,130.91,131.38,130.91,131.38,10500.0,78.5931,78.8752,78.5931,78.8752,10500.0
2011-10-31 12:40:00,131.35,131.41,131.09,131.16,17900.0,78.8572,78.8932,78.7011,78.7432,17900.0
2011-10-31 12:50:00,131.11,131.24,130.97,131.0,13000.0,78.7131,78.7912,78.6291,78.6471,13000.0
2011-10-31 13:00:00,130.88,131.18,130.86,130.9,11400.0,78.5751,78.7552,78.5631,78.5871,11400.0
2011-10-31 13:10:00,130.88,131.01,130.61,130.61,14800.0,78.5751,78.6531,78.413,78.413,14800.0
2011-10-31 13:20:00,130.6,130.64,130.29,130.31,22600.0,78.407,78.431,78.2208,78.2329,22600.0
2011-10-31 13:30:00,130.3,130.53,130.28,130.45,19600.0,78.2269,78.3649,78.2148,78.3169,19600.0
2011-10-31 13:40:00,130.48,130.73,130.35,130.71,20800.0,78.3349,78.485,78.2569,78.473,20800.0
2011-10-31 13:50:00,130.75,130.99,130.71,130.82,18700.0,78.497,78.6411,78.473,78.539,18700.0
2011-10-31 14:00:00,130.73,130.92,130.71,130.82,12100.0,78.485,78.5991,78.473,78.539,12100.0
2011-10-31 14:10:00,130.83,130.83,130.58,130.72,8800.0,78.545,78.545,78.395,78.479,8800.0
2011-10-31 14:20:00,130.77,130.89,130.61,130.61,15700.0,78.509,78.5811,78.413,78.413,15700.0
2011-10-31 14:30:00,130.61,130.67,130.46,130.57,12100.0,78.413,78.449,78.3229,78.3889,12100.0
2011-10-31 14:40:00,130.58,130.65,130.41,130.57,15500.0,78.395,78.437,78.2929,78.3889,15500.0
2011-10-31 14:50:00,130.56,130.65,130.45,130.56,17100.0,78.3829,78.437,78.3169,78.3829,17100.0
2011-10-31 15:00:00,130.57,130.6,130.33,130.4,19000.0,78.3889,78.407,78.2449,78.2869,19000.0
2011-10-31 15:10:00,130.33,130.44,129.74,129.77,32400.0,78.2449,78.3109,77.8906,77.9087,32400.0
2011-10-31 15:20:00,129.76,130.03,129.6,129.74,25000.0,77.9027,78.0648,77.8066,77.8906,25000.0
2011-10-31 15:30:00,129.75,129.96,129.55,129.75,40200.0,77.8967,78.0227,77.7766,77.8967,40200.0
2011-10-31 15:40:00,129.8,129.81,129.42,129.7,43500.0,77.9267,77.9327,77.6985,77.8666,43500.0
2011-10-31 15:50:00,129.61,129.9,128.99,129.0,126300.0,77.8126,77.9867,77.4404,77.4464,126300.0
2011-11-01 09:30:00,125.95,128.57,125.95,127.89,49200.0,75.6153,77.1882,75.6153,76.78,49200.0
2011-11-01 09:40:00,127.71,128.08,127.37,127.37,20600.0,76.6719,76.8941,76.4678,76.4678,20600.0
2011-11-01 09:50:00,127.35,128.19,127.32,127.8,21800.0,76.4558,76.9601,76.4378,76.726,21800.0
2011-11-01 10:00:00,127.87,128.48,127.27,128.01,34500.0,76.768,77.1342,76.4078,76.852,34500.0
2011-11-01 10:10:00,127.99,128.5,127.88,128.43,25100.0,76.84,77.1462,76.774,77.1042,25100.0
2011-11-01 10:20:00,128.39,129.32,128.27,129.15,40800.0,77.0802,77.6385,77.0081,77.5364,40800.0
2011-11-01 10:30:00,129.13,129.36,128.91,129.18,26700.0,77.5244,77.6625,77.3924,77.5544,26700.0
2011-11-01 10:40:00,129.18,129.22,128.4,128.72,17300.0,77.5544,77.5785,77.0862,77.2783,17300.0
2011-11-01 10:50:00,128.58,128.93,128.15,128.15,22000.0,77.1942,77.4044,76.9361,76.9361,22000.0
2011-11-01 11:00:00,128.17,128.51,128.17,128.41,25500.0,76.9481,77.1522,76.9481,77.0922,25500.0
2011-11-01 11:10:00,128.51,129.03,128.36,128.92,18500.0,77.1522,77.4644,77.0622,77.3984,18500.0
2011-11-01 11:20:00,128.95,128.95,128.36,128.72,23300.0,77.4164,77.4164,77.0622,77.2783,23300.0
2011-11-01 11:30:00,128.69,128.83,128.29,128.83,18000.0,77.2603,77.3443,77.0201,77.3443,18000.0
2011-11-01 11:40:00,128.77,129.01,128.49,128.72,26500.0,77.3083,77.4524,77.1402,77.2783,26500.0
2011-11-01 11:50:00,128.77,129.06,128.5,128.69,34400.0,77.3083,77.4824,77.1462,77.2603,34400.0
2011-11-01 12:00:00,128.69,128.87,128.37,128.79,24400.0,77.2603,77.3683,77.0682,77.3203,24400.0
2011-11-01 12:10:00,128.8,129.05,128.2,128.54,30400.0,77.3263,77.4764,76.9661,77.1702,30400.0
2011-11-01 12:20:00,128.46,128.46,128.12,128.24,28600.0,77.1222,77.1222,76.9181,76.9901,28600.0
2011-11-01 12:30:00,128.2,129.1,128.18,128.93,23700.0,76.9661,77.5064,76.9541,77.4044,23700.0
2011-11-01 12:40:00,129.04,129.12,128.18,128.34,18000.0,77.4704,77.5184,76.9541,77.0501,18000.0
2011-11-01 12:50:00,128.31,128.53,128.11,128.22,24900.0,77.0321,77.1642,76.9121,76.9781,24900.0
2011-11-01 13:00:00,128.07,128.34,127.71,127.71,21900.0,76.888,77.0501,76.6719,76.6719,21900.0
2011-11-01 13:10:00,127.79,128.1,127.51,127.74,17200.0,76.7199,76.9061,76.5518,76.6899,17200.0
2011-11-01 13:20:00,127.61,127.98,127.02,127.7,32000.0,76.6119,76.834,76.2577,76.6659,32000.0
2011-11-01 13:30:00,127.73,128.5,127.73,128.21,46500.0,76.6839,77.1462,76.6839,76.9721,46500.0
2011-11-01 13:40:00,128.24,128.92,128.24,128.72,16000.0,76.9901,77.3984,76.9901,77.2783,16000.0
2011-11-01 13:50:00,128.67,128.83,127.81,127.94,15900.0,77.2483,77.3443,76.732,76.81,15900.0
2011-11-01 14:00:00,127.98,128.47,127.82,128.47,16500.0,76.834,77.1282,76.738,77.1282,16500.0
2011-11-01 14:10:00,128.32,128.33,127.91,128.11,12600.0,77.0381,77.0441,76.792,76.9121,12600.0
2011-11-01 14:20:00,128.15,128.87,128.07,128.37,22500.0,76.9361,77.3683,76.888,77.0682,22500.0
2011-11-01 14:30:00,128.36,128.5,128.04,128.08,25800.0,77.0622,77.1462,76.87,76.8941,25800.0
2011-11-01 14:40:00,128.03,128.2,127.69,127.7,31900.0,76.864,76.9661,76.6599,76.6659,31900.0
2011-11-01 14:50:00,127.7,127.9,127.01,127.32,35100.0,76.6659,76.786,76.2517,76.4378,35100.0
2011-11-01 15:00:00,127.33,127.42,126.84,127.06,26300.0,76.4438,76.4978,76.1496,76.2817,26300.0
2011-11-01 15:10:00,127.06,127.43,126.83,127.38,29100.0,76.2817,76.5038,76.1436,76.4738,29100.0
2011-11-01 15:20:00,127.4,127.48,126.92,127.38,26600.0,76.4858,76.5338,76.1976,76.4738,26600.0
2011-11-01 15:30:00,127.41,127.88,127.29,127.88,33000.0,76.4918,76.774,76.4198,76.774,33000.0
2011-11-01 15:40:00,127.8,127.86,126.69,126.96,66700.0,76.726,76.762,76.0596,76.2216,66700.0
2011-11-01 15:50:00,126.92,126.93,126.12,126.39,158000.0,76.1976,76.2036,75.7173,75.8794,158000.0
2011-11-02 09:30:00,128.29,128.31,127.46,127.76,29300.0,77.0201,77.0321,76.5218,76.7019,29300.0
2011-11-02 09:40:00,127.81,128.08,127.14,127.34,28700.0,76.732,76.8941,76.3297,76.4498,28700.0
2011-11-02 09:50:00,127.35,127.87,127.3,127.79,25600.0,76.4558,76.768,76.4258,76.7199,25600.0
2011-11-02 10:00:00,127.84,128.24,127.74,128.12,25800.0,76.75,76.9901,76.6899,76.9181,25800.0
2011-11-02 10:10:00,128.19,128.31,127.74,127.8,29400.0,76.9601,77.0321,76.6899,76.726,29400.0
2011-11-02 10:20:00,127.85,127.98,127.54,127.97,10000.0,76.756,76.834,76.5699,76.828,10000.0
2011-11-02 10:30:00,127.98,128.0,127.66,127.69,18100.0,76.834,76.846,76.6419,76.6599,18100.0
2011-11-02 10:40:00,127.84,128.0,127.56,128.0,36800.0,76.75,76.846,76.5819,76.846,36800.0
2011-11-02 10:50:00,127.95,128.15,127.77,127.97,37100.0,76.816,76.9361,76.7079,76.828,37100.0
2011-11-02 11:00:00,127.99,128.15,127.91,128.1,22400.0,76.84,76.9361,76.792,76.9061,22400.0
2011-11-02 11:10:00,128.08,128.53,128.01,128.53,27400.0,76.8941,77.1642,76.852,77.1642,27400.0
2011-11-02 11:20:00,128.52,128.69,128.44,128.46,25200.0,77.1582,77.2603,77.1102,77.1222,25200.0
2011-11-02 11:30:00,128.49,128.5,128.11,128.15,20000.0,77.1402,77.1462,76.9121,76.9361,20000.0
2011-11-02 11:40:00,128.1,128.19,127.78,127.78,22100.0,76.9061,76.9601,76.7139,76.7139,22100.0
2011-11-02 11:50:00,127.76,127.76,127.45,127.72,22000.0,76.7019,76.7019,76.5158,76.6779,22000.0
2011-11-02 12:00:00,127.62,127.91,127.62,127.78,16000.0,76.6179,76.792,76.6179,76.7139,16000.0
2011-11-02 12:10:00,127.78,128.02,127.75,127.84,9400.0,76.7139,76.858,76.6959,76.75,9400.0
2011-11-02 12:20:00,127.74,128.08,127.66,128.02,16900.0,76.6899,76.8941,76.6419,76.858,16900.0
2011-11-02 12:30:00,128.02,128.05,127.46,127.57,14100.0,76.858,76.876,76.5218,76.5879,14100.0
2011-11-02 12:40:00,127.66,127.76,127.08,127.14,13600.0,76.6419,76.7019,76.2937,76.3297,13600.0
2011-11-02 12:50:00,127.17,127.3,126.63,126.75,29600.0,76.3477,76.4258,76.0235,76.0956,29600.0
2011-11-02 13:00:00,126.73,126.77,126.31,126.42,20700.0,76.0836,76.1076,75.8314,75.8975,20700.0
2011-11-02 13:10:00,126.45,126.74,126.31,126.45,15600.0,75.9155,76.0896,75.8314,75.9155,15600.0
2011-11-02 13:20:00,126.45,126.85,126.24,126.85,15400.0,75.9155,76.1556,75.7894,76.1556,15400.0
2011-11-02 13:30:00,126.79,127.17,126.65,127.14,9500.0,76.1196,76.3477,76.0355,76.3297,9500.0
2011-11-02 13:40:00,127.1,127.51,127.03,127.48,12000.0,76.3057,76.5518,76.2637,76.5338,12000.0
2011-11-02 13:50:00,127.53,127.56,127.08,127.08,13500.0,76.5639,76.5819,76.2937,76.2937,13500.0
2011-11-02 14:00:00,127.08,127.12,126.58,126.8,18600.0,76.2937,76.3177,75.9935,76.1256,18600.0
2011-11-02 14:10:00,126.79,126.84,126.47,126.52,19800.0,76.1196,76.1496,75.9275,75.9575,19800.0
2011-11-02 14:20:00,126.52,126.72,126.32,126.39,23700.0,75.9575,76.0776,75.8374,75.8794,23700.0
2011-11-02 14:30:00,126.38,126.81,126.28,126.37,19800.0,75.8734,76.1316,75.8134,75.8674,19800.0
2011-11-02 14:40:00,126.42,127.02,126.31,126.87,17000.0,75.8975,76.2577,75.8314,76.1676,17000.0
2011-11-02 14:50:00,126.89,127.39,126.89,127.2,16500.0,76.1796,76.4798,76.1796,76.3657,16500.0
2011-11-02 15:00:00,127.24,127.5,127.01,127.38,22300.0,76.3898,76.5458,76.2517,76.4738,22300.0
2011-11-02 15:10:00,127.35,127.49,127.17,127.45,38700.0,76.4558,76.5398,76.3477,76.5158,38700.0
2011-11-02 15:20:00,127.46,127.76,127.37,127.66,53200.0,76.5218,76.7019,76.4678,76.6419,53200.0
2011-11-02 15:30:00,127.57,127.74,126.97,127.2,44700.0,76.5879,76.6899,76.2277,76.3657,44700.0
2011-11-02 15:40:00,127.21,127.39,126.73,127.08,55400.0,76.3717,76.4798,76.0836,76.2937,55400.0
2011-11-02 15:50:00,126.99,127.84,126.84,127.44,158100.0,76.2397,76.75,76.1496,76.5098,158100.0
2011-11-03 09:30:00,128.43,128.43,125.79,126.45,63600.0,77.1042,77.1042,75.5192,75.9155,63600.0
2011-11-03 09:40:00,126.45,126.75,125.68,126.12,13600.0,75.9155,76.0956,75.4532,75.7173,13600.0
2011-11-03 09:50:00,126.2,126.58,125.8,126.15,18200.0,75.7654,75.9935,75.5252,75.7354,18200.0
2011-11-03 10:00:00,126.25,126.41,124.86,125.25,30800.0,75.7954,75.8915,74.9609,75.195,30800.0
2011-11-03 10:10:00,125.2,125.99,125.02,125.72,20300.0,75.165,75.6393,75.057,75.4772,20300.0
2011-11-03 10:20:00,125.68,125.73,124.88,125.28,19100.0,75.4532,75.4832,74.9729,75.213,19100.0
2011-11-03 10:30:00,125.23,125.56,124.93,125.22,30500.0,75.183,75.3811,75.0029,75.177,30500.0
2011-11-03 10:40:00,125.22,125.59,124.96,125.54,45400.0,75.177,75.3992,75.0209,75.3691,45400.0
2011-11-03 10:50:00,125.54,125.75,125.14,125.14,20800.0,75.3691,75.4952,75.129,75.129,20800.0
2011-11-03 11:00:00,125.16,125.39,125.08,125.26,14400.0,75.141,75.2791,75.093,75.201,14400.0
2011-11-03 11:10:00,125.24,125.66,125.23,125.53,26200.0,75.189,75.4412,75.183,75.3631,26200.0
2011-11-03 11:20:00,125.62,125.76,125.45,125.51,24700.0,75.4172,75.5012,75.3151,75.3511,24700.0
2011-11-03 11:30:00,125.53,125.95,125.53,125.82,20200.0,75.3631,75.6153,75.3631,75.5372,20200.0
2011-11-03 11:40:00,125.78,125.9,125.44,125.9,18900.0,75.5132,75.5853,75.3091,75.5853,18900.0
2011-11-03 11:50:00,125.88,126.0,125.51,125.55,18200.0,75.5733,75.6453,75.3511,75.3751,18200.0
2011-11-03 12:00:00,125.58,126.0,125.52,125.87,16400.0,75.3932,75.6453,75.3571,75.5673,16400.0
2011-11-03 12:10:00,125.93,125.95,125.57,125.62,26900.0,75.6033,75.6153,75.3872,75.4172,26900.0
2011-11-03 12:20:00,125.61,126.21,125.6,126.12,14600.0,75.4112,75.7714,75.4052,75.7173,14600.0
2011-11-03 12:30:00,126.12,126.35,125.97,126.09,11400.0,75.7173,75.8554,75.6273,75.6993,11400.0
2011-11-03 12:40:00,126.36,126.92,126.25,126.92,13400.0,75.8614,76.1976,75.7954,76.1976,13400.0
2011-11-03 12:50:00,126.96,127.06,126.63,127.0,16700.0,76.2216,76.2817,76.0235,76.2457,16700.0
2011-11-03 13:00:00,127.01,127.03,126.69,126.9,10100.0,76.2517,76.2637,76.0596,76.1856,10100.0
2011-11-03 13:10:00,126.9,127.09,126.75,126.97,22200.0,76.1856,76.2997,76.0956,76.2277,22200.0
2011-11-03 13:20:00,127.02,127.02,126.76,126.83,10700.0,76.2577,76.2577,76.1016,76.1436,10700.0
2011-11-03 13:30:00,126.79,127.16,126.65,127.1,16800.0,76.1196,76.3417,76.0355,76.3057,16800.0
2011-11-03 13:40:00,127.1,127.34,126.84,127.19,48000.0,76.3057,76.4498,76.1496,76.3597,48000.0
2011-11-03 13:50:00,127.24,127.55,127.13,127.13,52900.0,76.3898,76.5759,76.3237,76.3237,52900.0
2011-11-03 14:00:00,127.22,127.48,127.1,127.15,24800.0,76.3777,76.5338,76.3057,76.3357,24800.0
2011-11-03 14:10:00,127.25,127.33,127.0,127.11,14500.0,76.3958,76.4438,76.2457,76.3117,14500.0
2011-11-03 14:20:00,127.14,127.22,126.68,126.68,26700.0,76.3297,76.3777,76.0535,76.0535,26700.0
2011-11-03 14:30:00,126.76,126.95,126.5,126.67,12500.0,76.1016,76.2156,75.9455,76.0475,12500.0
2011-11-03 14:40:00,126.75,126.82,126.23,126.26,14000.0,76.0956,76.1376,75.7834,75.8014,14000.0
2011-11-03 14:50:00,126.26,126.64,126.22,126.48,14200.0,75.8014,76.0295,75.7774,75.9335,14200.0
2011-11-03 15:00:00,126.48,126.89,126.47,126.84,19500.0,75.9335,76.1796,75.9275,76.1496,19500.0
2011-11-03 15:10:00,126.86,127.03,126.64,126.86,23200.0,76.1616,76.2637,76.0295,76.1616,23200.0
2011-11-03 15:20:00,126.9,127.22,126.76,127.16,22300.0,76.1856,76.3777,76.1016,76.3417,22300.0
2011-11-03 15:30:00,127.18,127.56,126.57,126.63,34400.0,76.3537,76.5819,75.9875,76.0235,34400.0
2011-11-03 15:40:00,126.68,127.24,126.6,127.24,36900.0,76.0535,76.3898,76.0055,76.3898,36900.0
2011-11-03 15:50:00,127.24,127.4,126.82,127.28,138600.0,76.3898,76.4858,76.1376,76.4138,138600.0
2011-11-04 09:30:00,126.04,126.04,124.93,125.47,31700.0,75.6693,75.6693,75.0029,75.3271,31700.0
2011-11-04 09:40:00,125.49,125.63,123.49,124.4,96400.0,75.3391,75.4232,74.1384,74.6847,96400.0
2011-11-04 09:50:00,124.47,124.55,122.39,122.86,65000.0,74.7268,74.7748,73.478,73.7602,65000.0
2011-11-04 10:00:00,122.86,123.99,122.79,123.76,37400.0,73.7602,74.4386,73.7182,74.3005,37400.0
2011-11-04 10:10:00,123.84,124.29,123.75,123.93,22600.0,74.3485,74.6187,74.2945,74.4026,22600.0
2011-11-04 10:20:00,123.76,123.92,123.43,123.63,12800.0,74.3005,74.3966,74.1024,74.2225,12800.0
2011-11-04 10:30:00,123.51,123.54,123.06,123.11,32000.0,74.1504,74.1684,73.8802,73.9103,32000.0
2011-11-04 10:40:00,123.16,123.81,122.67,123.77,32800.0,73.9403,74.3305,73.6461,74.3065,32800.0
2011-11-04 10:50:00,123.76,124.02,123.39,123.61,36400.0,74.3005,74.4566,74.0784,74.2104,36400.0
2011-11-04 11:00:00,123.61,124.03,123.57,123.64,24100.0,74.2104,74.4626,74.1864,74.2285,24100.0
2011-11-04 11:10:00,123.61,123.95,123.53,123.95,29200.0,74.2104,74.4146,74.1624,74.4146,29200.0
2011-11-04 11:20:00,123.97,124.02,123.52,123.54,19600.0,74.4266,74.4566,74.1564,74.1684,19600.0
2011-11-04 11:30:00,123.54,123.54,122.86,123.43,44000.0,74.1684,74.1684,73.7602,74.1024,44000.0
2011-11-04 11:40:00,123.48,124.02,123.43,123.77,10600.0,74.1324,74.4566,74.1024,74.3065,10600.0
2011-11-04 11:50:00,123.8,124.35,123.77,124.27,11800.0,74.3245,74.6547,74.3065,74.6067,11800.0
2011-11-04 12:00:00,124.29,124.38,124.0,124.07,11100.0,74.6187,74.6727,74.4446,74.4866,11100.0
2011-11-04 12:10:00,124.04,124.6,123.92,124.6,25200.0,74.4686,74.8048,74.3966,74.8048,25200.0
2011-11-04 12:20:00,124.61,124.69,124.13,124.37,30200.0,74.8108,74.8588,74.5226,74.6667,30200.0
2011-11-04 12:30:00,124.41,124.41,123.99,124.08,20600.0,74.6907,74.6907,74.4386,74.4926,20600.0
2011-11-04 12:40:00,124.12,124.39,123.8,124.17,14200.0,74.5166,74.6787,74.3245,74.5466,14200.0
2011-11-04 12:50:00,124.16,124.34,124.1,124.32,9300.0,74.5406,74.6487,74.5046,74.6367,9300.0
2011-11-04 13:00:00,124.38,124.49,124.14,124.14,9600.0,74.6727,74.7388,74.5286,74.5286,9600.0
2011-11-04 13:10:00,124.18,124.33,123.73,123.88,22000.0,74.5527,74.6427,74.2825,74.3725,22000.0
2011-11-04 13:20:00,123.82,124.12,123.77,124.03,9400.0,74.3365,74.5166,74.3065,74.4626,9400.0
2011-11-04 13:30:00,124.06,124.11,123.76,123.79,12400.0,74.4806,74.5106,74.3005,74.3185,12400.0
2011-11-04 13:40:00,123.85,124.46,123.84,124.34,21100.0,74.3545,74.7208,74.3485,74.6487,21100.0
2011-11-04 13:50:00,124.44,124.7,124.06,124.35,16700.0,74.7087,74.8648,74.4806,74.6547,16700.0
2011-11-04 14:00:00,124.34,124.57,124.33,124.55,9400.0,74.6487,74.7868,74.6427,74.7748,9400.0
2011-11-04 14:10:00,124.56,124.74,124.47,124.74,7100.0,74.7808,74.8889,74.7268,74.8889,7100.0
2011-11-04 14:20:00,124.7,124.91,124.57,124.7,8600.0,74.8648,74.9909,74.7868,74.8648,8600.0
2011-11-04 14:30:00,124.73,124.91,124.05,124.05,8300.0,74.8828,74.9909,74.4746,74.4746,8300.0
2011-11-04 14:40:00,124.04,124.4,123.97,124.28,13700.0,74.4686,74.6847,74.4266,74.6127,13700.0
2011-11-04 14:50:00,124.21,124.37,124.06,124.37,8900.0,74.5707,74.6667,74.4806,74.6667,8900.0
2011-11-04 15:00:00,124.34,124.45,123.87,123.88,10200.0,74.6487,74.7147,74.3665,74.3725,10200.0
2011-11-04 15:10:00,123.85,123.97,123.73,123.87,21500.0,74.3545,74.4266,74.2825,74.3665,21500.0
2011-11-04 15:20:00,123.99,124.03,123.83,123.96,26600.0,74.4386,74.4626,74.3425,74.4206,26600.0
2011-11-04 15:30:00,123.98,124.13,123.84,123.93,35500.0,74.4326,74.5226,74.3485,74.4026,35500.0
2011-11-04 15:40:00,123.96,124.84,123.95,124.68,57800.0,74.4206,74.9489,74.4146,74.8528,57800.0
2011-11-04 15:50:00,124.62,124.83,124.28,124.67,170700.0,74.8168,74.9429,74.6127,74.8468,170700.0
2011-11-07 09:30:00,125.09,125.85,124.24,125.29,20100.0,75.099,75.5553,74.5887,75.219,20100.0
2011-11-07 09:40:00,125.35,125.62,125.14,125.14,18900.0,75.2551,75.4172,75.129,75.129,18900.0
2011-11-07 09:50:00,125.04,125.22,124.71,124.88,14600.0,75.069,75.177,74.8708,74.9729,14600.0
2011-11-07 10:00:00,124.88,124.88,124.4,124.81,12800.0,74.9729,74.9729,74.6847,74.9309,12800.0
2011-11-07 10:10:00,124.84,124.92,124.61,124.64,17100.0,74.9489,74.9969,74.8108,74.8288,17100.0
2011-11-07 10:20:00,124.64,124.76,124.34,124.37,12200.0,74.8288,74.9009,74.6487,74.6667,12200.0
2011-11-07 10:30:00,124.29,124.46,123.85,123.85,13100.0,74.6187,74.7208,74.3545,74.3545,13100.0
2011-11-07 10:40:00,123.85,124.01,123.66,123.8,10600.0,74.3545,74.4506,74.2405,74.3245,10600.0
2011-11-07 10:50:00,123.8,123.89,123.52,123.81,13400.0,74.3245,74.3785,74.1564,74.3305,13400.0
2011-11-07 11:00:00,123.76,123.93,123.46,123.46,20800.0,74.3005,74.4026,74.1204,74.1204,20800.0
2011-11-07 11:10:00,123.42,123.73,123.34,123.47,18400.0,74.0964,74.2825,74.0483,74.1264,18400.0
2011-11-07 11:20:00,123.45,123.72,123.2,123.47,17700.0,74.1144,74.2765,73.9643,74.1264,17700.0
2011-11-07 11:30:00,123.52,123.76,123.29,123.76,8600.0,74.1564,74.3005,74.0183,74.3005,8600.0
2011-11-07 11:40:00,123.77,123.83,123.37,123.59,14100.0,74.3065,74.3425,74.0664,74.1984,14100.0
2011-11-07 11:50:00,123.59,123.83,123.46,123.76,10400.0,74.1984,74.3425,74.1204,74.3005,10400.0
2011-11-07 12:00:00,123.76,124.0,123.71,124.0,24500.0,74.3005,74.4446,74.2705,74.4446,24500.0
2011-11-07 12:10:00,123.92,124.02,123.8,123.87,16600.0,74.3966,74.4566,74.3245,74.3665,16600.0
2011-11-07 12:20:00,123.87,123.98,123.76,123.88,12800.0,74.3665,74.4326,74.3005,74.3725,12800.0
2011-11-07 12:30:00,123.85,124.09,123.75,124.0,7300.0,74.3545,74.4986,74.2945,74.4446,7300.0
2011-11-07 12:40:00,123.98,124.15,123.98,124.11,7000.0,74.4326,74.5346,74.4326,74.5106,7000.0
2011-11-07 12:50:00,124.1,124.28,124.09,124.21,6000.0,74.5046,74.6127,74.4986,74.5707,6000.0
2011-11-07 13:00:00,124.22,124.32,124.19,124.28,5400.0,74.5767,74.6367,74.5587,74.6127,5400.0
2011-11-07 13:10:00,124.24,124.37,124.24,124.32,8000.0,74.5887,74.6667,74.5887,74.6367,8000.0
2011-11-07 13:20:00,124.42,124.49,124.24,124.34,9100.0,74.6967,74.7388,74.5887,74.6487,9100.0
2011-11-07 13:30:00,124.36,124.57,124.3,124.47,6500.0,74.6607,74.7868,74.6247,74.7268,6500.0
2011-11-07 13:40:00,124.45,124.71,124.45,124.48,8600.0,74.7147,74.8708,74.7147,74.7328,8600.0
2011-11-07 13:50:00,124.51,125.06,124.5,124.85,22400.0,74.7508,75.081,74.7448,74.9549,22400.0
2011-11-07 14:00:00,124.84,125.14,124.72,124.95,36400.0,74.9489,75.129,74.8768,75.0149,36400.0
2011-11-07 14:10:00,124.88,125.05,124.63,124.79,22700.0,74.9729,75.075,74.8228,74.9189,22700.0
2011-11-07 14:20:00,124.82,125.06,124.81,124.88,13000.0,74.9369,75.081,74.9309,74.9729,13000.0
2011-11-07 14:30:00,124.86,125.0,124.76,124.97,15800.0,74.9609,75.0449,74.9009,75.0269,15800.0
2011-11-07 14:40:00,124.95,125.06,124.75,124.88,12400.0,75.0149,75.081,74.8949,74.9729,12400.0
2011-11-07 14:50:00,124.85,125.12,124.73,125.03,22200.0,74.9549,75.117,74.8828,75.063,22200.0
2011-11-07 15:00:00,125.0,125.06,124.9,124.99,31200.0,75.0449,75.081,74.9849,75.0389,31200.0
2011-11-07 15:10:00,125.0,125.21,124.8,124.8,36800.0,75.0449,75.171,74.9249,74.9249,36800.0
2011-11-07 15:20:00,124.83,125.18,124.74,124.74,28500.0,74.9429,75.153,74.8889,74.8889,28500.0
2011-11-07 15:30:00,124.71,125.12,124.71,125.06,42300.0,74.8708,75.117,74.8708,75.081,42300.0
2011-11-07 15:40:00,125.11,125.25,124.85,125.06,37100.0,75.111,75.195,74.9549,75.081,37100.0
2011-11-07 15:50:00,125.03,125.64,124.98,125.4,100300.0,75.063,75.4292,75.0329,75.2851,100300.0
2011-11-08 09:30:00,125.77,125.97,125.25,125.52,40000.0,75.5072,75.6273,75.195,75.3571,40000.0
2011-11-08 09:40:00,125.66,125.82,125.01,125.7,24900.0,75.4412,75.5372,75.0509,75.4652,24900.0
2011-11-08 09:50:00,125.7,126.29,125.6,126.29,23700.0,75.4652,75.8194,75.4052,75.8194,23700.0
2011-11-08 10:00:00,126.38,126.49,125.84,126.03,13000.0,75.8734,75.9395,75.5492,75.6633,13000.0
2011-11-08 10:10:00,125.96,126.04,125.51,125.58,20200.0,75.6213,75.6693,75.3511,75.3932,20200.0
2011-11-08 10:20:00,125.49,125.61,124.61,125.01,40100.0,75.3391,75.4112,74.8108,75.0509,40100.0
2011-11-08 10:30:00,125.04,125.13,124.73,124.79,15000.0,75.069,75.123,74.8828,74.9189,15000.0
2011-11-08 10:40:00,124.89,125.05,124.66,124.7,16600.0,74.9789,75.075,74.8408,74.8648,16600.0
2011-11-08 10:50:00,124.58,125.06,124.45,124.65,24000.0,74.7928,75.081,74.7147,74.8348,24000.0
2011-11-08 11:00:00,124.58,124.79,124.14,124.36,22800.0,74.7928,74.9189,74.5286,74.6607,22800.0
2011-11-08 11:10:00,124.4,124.69,124.17,124.51,27200.0,74.6847,74.8588,74.5466,74.7508,27200.0
2011-11-08 11:20:00,124.51,124.61,124.14,124.35,12900.0,74.7508,74.8108,74.5286,74.6547,12900.0
2011-11-08 11:30:00,124.35,124.39,124.11,124.15,11700.0,74.6547,74.6787,74.5106,74.5346,11700.0
2011-11-08 11:40:00,124.15,124.71,124.01,124.71,9600.0,74.5346,74.8708,74.4506,74.8708,9600.0
2011-11-08 11:50:00,124.7,124.71,124.37,124.57,28200.0,74.8648,74.8708,74.6667,74.7868,28200.0
2011-11-08 12:00:00,124.66,125.39,124.42,125.29,19600.0,74.8408,75.2791,74.6967,75.219,19600.0
2011-11-08 12:10:00,125.34,125.45,125.02,125.19,12700.0,75.2491,75.3151,75.057,75.159,12700.0
2011-11-08 12:20:00,125.24,125.37,125.16,125.25,9700.0,75.189,75.2671,75.141,75.195,9700.0
2011-11-08 12:30:00,125.29,125.61,125.28,125.53,7300.0,75.219,75.4112,75.213,75.3631,7300.0
2011-11-08 12:40:00,125.53,125.64,125.35,125.37,14600.0,75.3631,75.4292,75.2551,75.2671,14600.0
2011-11-08 12:50:00,125.35,125.51,125.3,125.5,9100.0,75.2551,75.3511,75.2251,75.3451,9100.0
2011-11-08 13:00:00,125.43,125.64,125.34,125.36,10200.0,75.3031,75.4292,75.2491,75.2611,10200.0
2011-11-08 13:10:00,125.35,125.4,125.11,125.22,13000.0,75.2551,75.2851,75.111,75.177,13000.0
2011-11-08 13:20:00,125.18,125.77,125.11,125.61,11600.0,75.153,75.5072,75.111,75.4112,11600.0
2011-11-08 13:30:00,125.63,125.65,125.24,125.55,19200.0,75.4232,75.4352,75.189,75.3751,19200.0
2011-11-08 13:40:00,125.63,126.08,125.55,125.96,27800.0,75.4232,75.6933,75.3751,75.6213,27800.0
2011-11-08 13:50:00,126.06,126.18,125.69,125.71,30800.0,75.6813,75.7534,75.4592,75.4712,30800.0
2011-11-08 14:00:00,125.72,126.08,125.63,125.73,17500.0,75.4772,75.6933,75.4232,75.4832,17500.0
2011-11-08 14:10:00,125.73,125.88,125.55,125.55,13800.0,75.4832,75.5733,75.3751,75.3751,13800.0
2011-11-08 14:20:00,125.56,126.3,125.48,126.23,17100.0,75.3811,75.8254,75.3331,75.7834,17100.0
2011-11-08 14:30:00,126.25,126.35,126.02,126.27,27900.0,75.7954,75.8554,75.6573,75.8074,27900.0
2011-11-08 14:40:00,126.27,126.33,126.03,126.04,17400.0,75.8074,75.8434,75.6633,75.6693,17400.0
2011-11-08 14:50:00,126.09,126.35,126.02,126.08,27400.0,75.6993,75.8554,75.6573,75.6933,27400.0
2011-11-08 15:00:00,126.07,126.11,125.72,125.99,21800.0,75.6873,75.7113,75.4772,75.6393,21800.0
2011-11-08 15:10:00,126.01,126.31,125.84,126.28,38300.0,75.6513,75.8314,75.5492,75.8134,38300.0
2011-11-08 15:20:00,126.34,126.55,126.05,126.44,26100.0,75.8494,75.9755,75.6753,75.9095,26100.0
2011-11-08 15:30:00,126.49,126.64,126.36,126.6,47200.0,75.9395,76.0295,75.8614,76.0055,47200.0
2011-11-08 15:40:00,126.58,126.74,126.35,126.67,44700.0,75.9935,76.0896,75.8554,76.0475,44700.0
2011-11-08 15:50:00,126.63,126.97,126.55,126.73,102800.0,76.0235,76.2277,75.9755,76.0836,102800.0
2011-11-09 09:30:00,124.2,124.81,124.09,124.46,33600.0,74.5647,74.9309,74.4986,74.7208,33600.0
2011-11-09 09:40:00,124.3,124.63,124.2,124.63,20400.0,74.6247,74.8228,74.5647,74.8228,20400.0
2011-11-09 09:50:00,124.66,124.66,124.23,124.52,13200.0,74.8408,74.8408,74.5827,74.7568,13200.0
2011-11-09 10:00:00,124.53,124.75,124.25,124.5,18200.0,74.7628,74.8949,74.5947,74.7448,18200.0
2011-11-09 10:10:00,124.56,125.19,124.46,125.02,35600.0,74.7808,75.159,74.7208,75.057,35600.0
2011-11-09 10:20:00,124.92,125.0,124.49,124.66,17800.0,74.9969,75.0449,74.7388,74.8408,17800.0
2011-11-09 10:30:00,124.62,124.88,124.57,124.58,5800.0,74.8168,74.9729,74.7868,74.7928,5800.0
2011-11-09 10:40:00,124.77,125.23,124.58,124.92,13400.0,74.9069,75.183,74.7928,74.9969,13400.0
2011-11-09 10:50:00,124.91,124.97,124.43,124.68,8900.0,74.9909,75.0269,74.7027,74.8528,8900.0
2011-11-09 11:00:00,124.73,124.73,124.41,124.64,8100.0,74.8828,74.8828,74.6907,74.8288,8100.0
2011-11-09 11:10:00,124.55,125.06,124.53,124.81,15700.0,74.7748,75.081,74.7628,74.9309,15700.0
2011-11-09 11:20:00,124.87,125.01,124.64,124.74,7000.0,74.9669,75.0509,74.8288,74.8889,7000.0
2011-11-09 11:30:00,124.75,124.83,124.58,124.8,9200.0,74.8949,74.9429,74.7928,74.9249,9200.0
2011-11-09 11:40:00,124.76,124.94,124.53,124.87,6900.0,74.9009,75.0089,74.7628,74.9669,6900.0
2011-11-09 11:50:00,124.94,124.98,124.58,124.58,4800.0,75.0089,75.0329,74.7928,74.7928,4800.0
2011-11-09 12:00:00,124.65,124.71,124.47,124.56,5300.0,74.8348,74.8708,74.7268,74.7808,5300.0
2011-11-09 12:10:00,124.5,124.58,124.39,124.51,6800.0,74.7448,74.7928,74.6787,74.7508,6800.0
2011-11-09 12:20:00,124.5,124.53,124.19,124.29,12900.0,74.7448,74.7628,74.5587,74.6187,12900.0
2011-11-09 12:30:00,124.36,124.47,124.33,124.37,4200.0,74.6607,74.7268,74.6427,74.6667,4200.0
2011-11-09 12:40:00,124.27,124.54,124.25,124.53,6100.0,74.6067,74.7688,74.5947,74.7628,6100.0
2011-11-09 12:50:00,124.49,124.57,124.35,124.57,3900.0,74.7388,74.7868,74.6547,74.7868,3900.0
2011-11-09 13:00:00,124.48,124.57,124.35,124.36,5500.0,74.7328,74.7868,74.6547,74.6607,5500.0
2011-11-09 13:10:00,124.32,124.35,124.06,124.14,11100.0,74.6367,74.6547,74.4806,74.5286,11100.0
2011-11-09 13:20:00,124.18,124.26,123.91,124.02,19300.0,74.5527,74.6007,74.3906,74.4566,19300.0
2011-11-09 13:30:00,124.03,124.07,123.83,123.85,16800.0,74.4626,74.4866,74.3425,74.3545,16800.0
2011-11-09 13:40:00,123.82,124.0,123.59,123.7,27300.0,74.3365,74.4446,74.1984,74.2645,27300.0
2011-11-09 13:50:00,123.58,123.58,122.91,123.27,18500.0,74.1924,74.1924,73.7902,74.0063,18500.0
2011-11-09 14:00:00,123.32,123.4,122.68,123.05,29500.0,74.0363,74.0844,73.6521,73.8742,29500.0
2011-11-09 14:10:00,123.16,123.37,122.98,123.16,28900.0,73.9403,74.0664,73.8322,73.9403,28900.0
2011-11-09 14:20:00,123.13,123.18,122.35,122.98,21200.0,73.9223,73.9523,73.454,73.8322,21200.0
2011-11-09 14:30:00,122.92,122.93,122.52,122.57,16900.0,73.7962,73.8022,73.5561,73.5861,16900.0
2011-11-09 14:40:00,122.56,123.03,122.28,122.72,50400.0,73.5801,73.8622,73.412,73.6761,50400.0
2011-11-09 14:50:00,122.72,122.83,122.49,122.61,26900.0,73.6761,73.7422,73.538,73.6101,26900.0
2011-11-09 15:00:00,122.56,122.79,122.35,122.73,30600.0,73.5801,73.7182,73.454,73.6821,30600.0
2011-11-09 15:10:00,122.74,122.79,122.45,122.54,18300.0,73.6881,73.7182,73.514,73.5681,18300.0
2011-11-09 15:20:00,122.55,122.88,122.35,122.35,39800.0,73.5741,73.7722,73.454,73.454,39800.0
2011-11-09 15:30:00,122.36,122.49,121.8,121.8,41000.0,73.46,73.538,73.1238,73.1238,41000.0
2011-11-09 15:40:00,121.84,122.26,121.42,121.64,110700.0,73.1478,73.4,72.8957,73.0277,110700.0
2011-11-09 15:50:00,121.63,122.28,121.44,121.95,210000.0,73.0217,73.412,72.9077,73.2138,210000.0
2011-11-10 09:30:00,123.54,123.54,122.57,123.02,25000.0,74.1684,74.1684,73.5861,73.8562,25000.0
2011-11-10 09:40:00,123.02,123.37,122.73,123.19,11900.0,73.8562,74.0664,73.6821,73.9583,11900.0
2011-11-10 09:50:00,123.17,123.2,122.79,122.79,21700.0,73.9463,73.9643,73.7182,73.7182,21700.0
2011-11-10 10:00:00,122.92,123.4,122.87,123.39,25900.0,73.7962,74.0844,73.7662,74.0784,25900.0
2011-11-10 10:10:00,123.37,123.82,123.34,123.68,31000.0,74.0664,74.3365,74.0483,74.2525,31000.0
2011-11-10 10:20:00,123.62,123.95,123.57,123.61,8200.0,74.2164,74.4146,74.1864,74.2104,8200.0
2011-11-10 10:30:00,123.62,123.62,122.8,123.15,8600.0,74.2164,74.2164,73.7242,73.9343,8600.0
2011-11-10 10:40:00,123.28,123.28,122.8,122.97,10700.0,74.0123,74.0123,73.7242,73.8262,10700.0
2011-11-10 10:50:00,123.0,123.63,123.0,123.18,18500.0,73.8442,74.2225,73.8442,73.9523,18500.0
2011-11-10 11:00:00,123.15,123.5,123.09,123.27,18600.0,73.9343,74.1444,73.8983,74.0063,18600.0
2011-11-10 11:10:00,123.37,123.45,122.93,122.97,22100.0,74.0664,74.1144,73.8022,73.8262,22100.0
2011-11-10 11:20:00,123.01,123.09,122.52,122.85,26600.0,73.8502,73.8983,73.5561,73.7542,26600.0
2011-11-10 11:30:00,122.8,123.1,122.68,122.97,26600.0,73.7242,73.9043,73.6521,73.8262,26600.0
2011-11-10 11:40:00,123.0,123.65,123.0,123.48,20300.0,73.8442,74.2345,73.8442,74.1324,20300.0
2011-11-10 11:50:00,123.48,123.77,123.44,123.58,8600.0,74.1324,74.3065,74.1084,74.1924,8600.0
2011-11-10 12:00:00,123.58,123.58,123.24,123.55,25900.0,74.1924,74.1924,73.9883,74.1744,25900.0
2011-11-10 12:10:00,123.59,123.72,123.15,123.46,23700.0,74.1984,74.2765,73.9343,74.1204,23700.0
2011-11-10 12:20:00,123.5,123.7,123.36,123.37,10800.0,74.1444,74.2645,74.0604,74.0664,10800.0
2011-11-10 12:30:00,123.31,123.6,123.18,123.29,8400.0,74.0303,74.2044,73.9523,74.0183,8400.0
2011-11-10 12:40:00,123.27,123.9,123.27,123.86,9000.0,74.0063,74.3845,74.0063,74.3605,9000.0
2011-11-10 12:50:00,123.92,123.94,123.69,123.83,15300.0,74.3966,74.4086,74.2585,74.3425,15300.0
2011-11-10 13:00:00,123.82,124.03,123.28,123.3,21500.0,74.3365,74.4626,74.0123,74.0243,21500.0
2011-11-10 13:10:00,123.32,124.24,123.3,124.22,17100.0,74.0363,74.5887,74.0243,74.5767,17100.0
2011-11-10 13:20:00,124.24,124.38,123.89,123.97,15300.0,74.5887,74.6727,74.3785,74.4266,15300.0
2011-11-10 13:30:00,123.98,124.32,123.95,123.95,21000.0,74.4326,74.6367,74.4146,74.4146,21000.0
2011-11-10 13:40:00,123.98,124.33,123.75,123.89,21600.0,74.4326,74.6427,74.2945,74.3785,21600.0
2011-11-10 13:50:00,123.81,124.26,123.81,124.17,6400.0,74.3305,74.6007,74.3305,74.5466,6400.0
2011-11-10 14:00:00,124.13,124.26,123.89,124.04,25300.0,74.5226,74.6007,74.3785,74.4686,25300.0
2011-11-10 14:10:00,124.16,124.84,124.16,124.61,11700.0,74.5406,74.9489,74.5406,74.8108,11700.0
2011-11-10 14:20:00,124.56,124.62,124.04,124.18,13600.0,74.7808,74.8168,74.4686,74.5527,13600.0
2011-11-10 14:30:00,124.15,124.46,124.03,124.35,15800.0,74.5346,74.7208,74.4626,74.6547,15800.0
2011-11-10 14:40:00,124.35,124.68,124.23,124.58,31900.0,74.6547,74.8528,74.5827,74.7928,31900.0
2011-11-10 14:50:00,124.6,124.75,124.07,124.11,16000.0,74.8048,74.8949,74.4866,74.5106,16000.0
2011-11-10 15:00:00,124.14,124.37,123.97,124.03,26300.0,74.5286,74.6667,74.4266,74.4626,26300.0
2011-11-10 15:10:00,124.01,124.33,123.86,123.91,24400.0,74.4506,74.6427,74.3605,74.3906,24400.0
2011-11-10 15:20:00,123.93,124.44,123.76,124.25,40800.0,74.4026,74.7087,74.3005,74.5947,40800.0
2011-11-10 15:30:00,124.27,124.29,123.8,123.92,44800.0,74.6067,74.6187,74.3245,74.3966,44800.0
2011-11-10 15:40:00,124.0,124.13,123.76,124.0,42100.0,74.4446,74.5226,74.3005,74.4446,42100.0
2011-11-10 15:50:00,123.99,124.38,123.9,124.13,88900.0,74.4386,74.6727,74.3845,74.5226,88900.0
2011-11-11 09:30:00,125.69,125.69,124.51,125.11,16900.0,75.4592,75.4592,74.7508,75.111,16900.0
2011-11-11 09:40:00,125.11,125.64,125.02,125.1,18900.0,75.111,75.4292,75.057,75.105,18900.0
2011-11-11 09:50:00,125.26,125.52,125.01,125.21,6800.0,75.201,75.3571,75.0509,75.171,6800.0
2011-11-11 10:00:00,125.34,125.53,125.04,125.26,11000.0,75.2491,75.3631,75.069,75.201,11000.0
2011-11-11 10:10:00,125.34,125.59,125.22,125.51,14200.0,75.2491,75.3992,75.177,75.3511,14200.0
2011-11-11 10:20:00,125.52,125.97,125.49,125.94,8200.0,75.3571,75.6273,75.3391,75.6093,8200.0
2011-11-11 10:30:00,125.95,126.2,125.86,126.07,13900.0,75.6153,75.7654,75.5613,75.6873,13900.0
2011-11-11 10:40:00,126.07,126.35,126.02,126.26,7100.0,75.6873,75.8554,75.6573,75.8014,7100.0
2011-11-11 10:50:00,126.2,126.65,126.18,126.51,7400.0,75.7654,76.0355,75.7534,75.9515,7400.0
2011-11-11 11:00:00,126.54,126.63,126.32,126.34,13400.0,75.9695,76.0235,75.8374,75.8494,13400.0
2011-11-11 11:10:00,126.28,126.54,125.95,126.2,12000.0,75.8134,75.9695,75.6153,75.7654,12000.0
2011-11-11 11:20:00,126.2,126.44,126.16,126.36,5900.0,75.7654,75.9095,75.7414,75.8614,5900.0
2011-11-11 11:30:00,126.44,126.47,126.18,126.4,7600.0,75.9095,75.9275,75.7534,75.8854,7600.0
2011-11-11 11:40:00,126.38,126.51,126.14,126.2,8700.0,75.8734,75.9515,75.7294,75.7654,8700.0
2011-11-11 11:50:00,126.21,126.43,126.1,126.43,11900.0,75.7714,75.9035,75.7053,75.9035,11900.0
2011-11-11 12:00:00,126.41,126.5,126.24,126.39,15100.0,75.8915,75.9455,75.7894,75.8794,15100.0
2011-11-11 12:10:00,126.48,126.5,126.11,126.2,16300.0,75.9335,75.9455,75.7113,75.7654,16300.0
2011-11-11 12:20:00,126.26,126.31,126.08,126.2,18600.0,75.8014,75.8314,75.6933,75.7654,18600.0
2011-11-11 12:30:00,126.18,126.18,125.71,125.74,16400.0,75.7534,75.7534,75.4712,75.4892,16400.0
2011-11-11 12:40:00,125.73,125.99,125.73,125.85,9500.0,75.4832,75.6393,75.4832,75.5553,9500.0
2011-11-11 12:50:00,125.83,125.9,125.67,125.84,9100.0,75.5432,75.5853,75.4472,75.5492,9100.0
2011-11-11 13:00:00,125.87,125.92,125.76,125.87,12800.0,75.5673,75.5973,75.5012,75.5673,12800.0
2011-11-11 13:10:00,125.84,125.88,125.64,125.86,8200.0,75.5492,75.5733,75.4292,75.5613,8200.0
2011-11-11 13:20:00,125.93,125.95,125.23,125.28,16000.0,75.6033,75.6153,75.183,75.213,16000.0
2011-11-11 13:30:00,125.3,125.55,125.19,125.48,14700.0,75.2251,75.3751,75.159,75.3331,14700.0
2011-11-11 13:40:00,125.48,125.73,125.45,125.64,9500.0,75.3331,75.4832,75.3151,75.4292,9500.0
2011-11-11 13:50:00,125.67,125.67,125.37,125.44,9500.0,75.4472,75.4472,75.2671,75.3091,9500.0
2011-11-11 14:00:00,125.44,125.54,125.33,125.36,12600.0,75.3091,75.3691,75.2431,75.2611,12600.0
2011-11-11 14:10:00,125.39,125.52,125.34,125.44,16600.0,75.2791,75.3571,75.2491,75.3091,16600.0
2011-11-11 14:20:00,125.47,125.48,125.27,125.43,12100.0,75.3271,75.3331,75.207,75.3031,12100.0
2011-11-11 14:30:00,125.46,125.6,125.26,125.29,15400.0,75.3211,75.4052,75.201,75.219,15400.0
2011-11-11 14:40:00,125.29,125.51,125.27,125.33,11500.0,75.219,75.3511,75.207,75.2431,11500.0
2011-11-11 14:50:00,125.31,125.46,125.1,125.3,14200.0,75.2311,75.3211,75.105,75.2251,14200.0
2011-11-11 15:00:00,125.3,125.49,125.21,125.47,17500.0,75.2251,75.3391,75.171,75.3271,17500.0
2011-11-11 15:10:00,125.43,125.6,125.29,125.51,17700.0,75.3031,75.4052,75.219,75.3511,17700.0
2011-11-11 15:20:00,125.58,125.59,125.37,125.49,22000.0,75.3932,75.3992,75.2671,75.3391,22000.0
2011-11-11 15:30:00,125.51,125.54,125.32,125.51,28800.0,75.3511,75.3691,75.2371,75.3511,28800.0
2011-11-11 15:40:00,125.46,125.67,125.3,125.6,50200.0,75.3211,75.4472,75.2251,75.4052,50200.0
2011-11-11 15:50:00,125.6,125.9,125.52,125.7,121000.0,75.4052,75.5853,75.3571,75.4652,121000.0
2011-11-14 09:30:00,124.76,125.23,124.53,124.68,10800.0,74.9009,75.183,74.7628,74.8528,10800.0
2011-11-14 09:40:00,124.72,124.72,124.07,124.21,5900.0,74.8768,74.8768,74.4866,74.5707,5900.0
2011-11-14 09:50:00,124.19,124.4,123.79,123.99,6400.0,74.5587,74.6847,74.3185,74.4386,6400.0
2011-11-14 10:00:00,124.0,124.02,123.49,123.67,16700.0,74.4446,74.4566,74.1384,74.2465,16700.0
2011-11-14 10:10:00,123.7,124.17,123.67,124.0,19300.0,74.2645,74.5466,74.2465,74.4446,19300.0
2011-11-14 10:20:00,124.03,124.32,123.95,124.06,15500.0,74.4626,74.6367,74.4146,74.4806,15500.0
2011-11-14 10:30:00,124.1,124.65,123.74,124.56,16000.0,74.5046,74.8348,74.2885,74.7808,16000.0
2011-11-14 10:40:00,124.54,124.54,124.08,124.18,15900.0,74.7688,74.7688,74.4926,74.5527,15900.0
2011-11-14 10:50:00,124.18,124.4,124.13,124.16,9800.0,74.5527,74.6847,74.5226,74.5406,9800.0
2011-11-14 11:00:00,124.13,124.4,123.98,124.3,21100.0,74.5226,74.6847,74.4326,74.6247,21100.0
2011-11-14 11:10:00,124.37,124.55,124.17,124.31,16800.0,74.6667,74.7748,74.5466,74.6307,16800.0
2011-11-14 11:20:00,124.31,124.37,123.93,123.93,22300.0,74.6307,74.6667,74.4026,74.4026,22300.0
2011-11-14 11:30:00,123.96,124.18,123.87,123.87,6400.0,74.4206,74.5527,74.3665,74.3665,6400.0
2011-11-14 11:40:00,123.92,123.95,123.42,123.73,7900.0,74.3966,74.4146,74.0964,74.2825,7900.0
2011-11-14 11:50:00,123.72,123.87,123.38,123.38,7700.0,74.2765,74.3665,74.0724,74.0724,7700.0
2011-11-14 12:00:00,123.43,123.48,123.21,123.48,10300.0,74.1024,74.1324,73.9703,74.1324,10300.0
2011-11-14 12:10:00,123.42,123.42,123.08,123.15,13500.0,74.0964,74.0964,73.8923,73.9343,13500.0
2011-11-14 12:20:00,123.17,123.33,123.0,123.21,11900.0,73.9463,74.0423,73.8442,73.9703,11900.0
2011-11-14 12:30:00,123.18,123.32,123.06,123.13,7500.0,73.9523,74.0363,73.8802,73.9223,7500.0
2011-11-14 12:40:00,123.07,123.27,123.03,123.26,13100.0,73.8863,74.0063,73.8622,74.0003,13100.0
2011-11-14 12:50:00,123.24,123.42,123.17,123.42,9600.0,73.9883,74.0964,73.9463,74.0964,9600.0
2011-11-14 13:00:00,123.3,123.33,123.0,123.05,6200.0,74.0243,74.0423,73.8442,73.8742,6200.0
2011-11-14 13:10:00,123.02,123.19,122.95,123.16,10400.0,73.8562,73.9583,73.8142,73.9403,10400.0
2011-11-14 13:20:00,123.18,123.32,123.12,123.3,12600.0,73.9523,74.0363,73.9163,74.0243,12600.0
2011-11-14 13:30:00,123.3,123.32,123.03,123.16,7000.0,74.0243,74.0363,73.8622,73.9403,7000.0
2011-11-14 13:40:00,123.18,123.19,122.98,123.02,20300.0,73.9523,73.9583,73.8322,73.8562,20300.0
2011-11-14 13:50:00,123.01,123.16,122.96,123.12,13200.0,73.8502,73.9403,73.8202,73.9163,13200.0
2011-11-14 14:00:00,123.05,123.15,122.95,123.08,15600.0,73.8742,73.9343,73.8142,73.8923,15600.0
2011-11-14 14:10:00,123.07,123.11,122.92,122.93,10300.0,73.8863,73.9103,73.7962,73.8022,10300.0
2011-11-14 14:20:00,122.89,122.96,122.8,122.9,5900.0,73.7782,73.8202,73.7242,73.7842,5900.0
2011-11-14 14:30:00,122.9,122.95,122.8,122.84,17300.0,73.7842,73.8142,73.7242,73.7482,17300.0
2011-11-14 14:40:00,122.87,122.87,122.6,122.63,24000.0,73.7662,73.7662,73.6041,73.6221,24000.0
2011-11-14 14:50:00,122.58,122.7,122.34,122.34,26200.0,73.5921,73.6641,73.448,73.448,26200.0
2011-11-14 15:00:00,122.37,122.73,122.36,122.67,25000.0,73.466,73.6821,73.46,73.6461,25000.0
2011-11-14 15:10:00,122.7,122.95,122.7,122.77,29100.0,73.6641,73.8142,73.6641,73.7061,29100.0
2011-11-14 15:20:00,122.76,123.09,122.76,123.05,19500.0,73.7001,73.8983,73.7001,73.8742,19500.0
2011-11-14 15:30:00,123.02,123.28,122.96,123.18,28700.0,73.8562,74.0123,73.8202,73.9523,28700.0
2011-11-14 15:40:00,123.19,123.63,123.17,123.41,50700.0,73.9583,74.2225,73.9463,74.0904,50700.0
2011-11-14 15:50:00,123.41,123.5,122.96,122.99,156600.0,74.0904,74.1444,73.8202,73.8382,156600.0
2011-11-15 09:30:00,122.49,123.42,122.23,123.22,18800.0,73.538,74.0964,73.3819,73.9763,18800.0
2011-11-15 09:40:00,123.22,123.24,122.65,122.96,14000.0,73.9763,73.9883,73.6341,73.8202,14000.0
2011-11-15 09:50:00,122.95,123.3,122.89,122.9,15400.0,73.8142,74.0243,73.7782,73.7842,15400.0
2011-11-15 10:00:00,122.97,123.04,122.79,122.9,9000.0,73.8262,73.8682,73.7182,73.7842,9000.0
2011-11-15 10:10:00,122.9,123.08,122.68,122.88,13400.0,73.7842,73.8923,73.6521,73.7722,13400.0
2011-11-15 10:20:00,122.86,123.04,122.8,122.95,18600.0,73.7602,73.8682,73.7242,73.8142,18600.0
2011-11-15 10:30:00,122.95,123.09,122.75,122.75,17100.0,73.8142,73.8983,73.6941,73.6941,17100.0
2011-11-15 10:40:00,122.72,123.17,122.62,122.98,31600.0,73.6761,73.9463,73.6161,73.8322,31600.0
2011-11-15 10:50:00,122.97,123.24,122.91,123.08,7500.0,73.8262,73.9883,73.7902,73.8923,7500.0
2011-11-15 11:00:00,122.97,123.21,122.97,123.01,8200.0,73.8262,73.9703,73.8262,73.8502,8200.0
2011-11-15 11:10:00,123.03,123.2,122.9,122.9,12800.0,73.8622,73.9643,73.7842,73.7842,12800.0
2011-11-15 11:20:00,122.89,123.02,122.75,122.99,8600.0,73.7782,73.8562,73.6941,73.8382,8600.0
2011-11-15 11:30:00,123.02,123.15,122.91,122.98,13400.0,73.8562,73.9343,73.7902,73.8322,13400.0
2011-11-15 11:40:00,123.03,123.2,122.95,123.1,18600.0,73.8622,73.9643,73.8142,73.9043,18600.0
2011-11-15 11:50:00,123.03,123.48,123.01,123.48,27500.0,73.8622,74.1324,73.8502,74.1324,27500.0
2011-11-15 12:00:00,123.47,123.82,123.37,123.65,30100.0,74.1264,74.3365,74.0664,74.2345,30100.0
2011-11-15 12:10:00,123.62,123.69,123.32,123.36,21500.0,74.2164,74.2585,74.0363,74.0604,21500.0
2011-11-15 12:20:00,123.41,123.98,123.4,123.9,13200.0,74.0904,74.4326,74.0844,74.3845,13200.0
2011-11-15 12:30:00,123.9,124.36,123.87,124.11,19900.0,74.3845,74.6607,74.3665,74.5106,19900.0
2011-11-15 12:40:00,124.14,124.35,124.11,124.24,17200.0,74.5286,74.6547,74.5106,74.5887,17200.0
2011-11-15 12:50:00,124.25,124.47,124.16,124.47,28300.0,74.5947,74.7268,74.5406,74.7268,28300.0
2011-11-15 13:00:00,124.47,125.0,124.47,125.0,16400.0,74.7268,75.0449,74.7268,75.0449,16400.0
2011-11-15 13:10:00,124.99,125.21,124.83,125.02,21700.0,75.0389,75.171,74.9429,75.057,21700.0
2011-11-15 13:20:00,125.02,125.41,125.02,125.31,18600.0,75.057,75.2911,75.057,75.2311,18600.0
2011-11-15 13:30:00,125.31,125.53,125.01,125.34,15100.0,75.2311,75.3631,75.0509,75.2491,15100.0
2011-11-15 13:40:00,125.32,125.74,125.3,125.55,14800.0,75.2371,75.4892,75.2251,75.3751,14800.0
2011-11-15 13:50:00,125.51,125.71,125.38,125.44,22700.0,75.3511,75.4712,75.2731,75.3091,22700.0
2011-11-15 14:00:00,125.45,125.69,125.38,125.6,26000.0,75.3151,75.4592,75.2731,75.4052,26000.0
2011-11-15 14:10:00,125.62,125.86,125.58,125.6,12700.0,75.4172,75.5613,75.3932,75.4052,12700.0
2011-11-15 14:20:00,125.63,125.87,125.6,125.79,16400.0,75.4232,75.5673,75.4052,75.5192,16400.0
2011-11-15 14:30:00,125.81,125.85,125.62,125.67,13900.0,75.5312,75.5553,75.4172,75.4472,13900.0
2011-11-15 14:40:00,125.78,125.89,125.73,125.82,13400.0,75.5132,75.5793,75.4832,75.5372,13400.0
2011-11-15 14:50:00,125.8,125.98,125.8,125.9,12800.0,75.5252,75.6333,75.5252,75.5853,12800.0
2011-11-15 15:00:00,125.89,126.06,125.85,125.88,19900.0,75.5793,75.6813,75.5553,75.5733,19900.0
2011-11-15 15:10:00,125.93,126.0,125.77,125.84,15600.0,75.6033,75.6453,75.5072,75.5492,15600.0
2011-11-15 15:20:00,125.85,125.95,125.74,125.91,22500.0,75.5553,75.6153,75.4892,75.5913,22500.0
2011-11-15 15:30:00,125.93,125.96,125.68,125.73,33400.0,75.6033,75.6213,75.4532,75.4832,33400.0
2011-11-15 15:40:00,125.73,125.82,125.39,125.47,39100.0,75.4832,75.5372,75.2791,75.3271,39100.0
2011-11-15 15:50:00,125.47,125.5,124.93,125.07,104600.0,75.3271,75.3451,75.0029,75.087,104600.0
2011-11-16 09:30:00,123.72,124.13,123.39,123.82,24900.0,74.2765,74.5226,74.0784,74.3365,24900.0
2011-11-16 09:40:00,123.95,124.44,123.94,124.14,4500.0,74.4146,74.7087,74.4086,74.5286,4500.0
2011-11-16 09:50:00,124.07,124.47,123.86,124.35,14400.0,74.4866,74.7268,74.3605,74.6547,14400.0
2011-11-16 10:00:00,124.44,124.47,124.11,124.33,8400.0,74.7087,74.7268,74.5106,74.6427,8400.0
2011-11-16 10:10:00,124.37,124.71,124.34,124.48,8300.0,74.6667,74.8708,74.6487,74.7328,8300.0
2011-11-16 10:20:00,124.59,124.97,124.46,124.78,7800.0,74.7988,75.0269,74.7208,74.9129,7800.0
2011-11-16 10:30:00,124.74,124.78,124.44,124.71,8600.0,74.8889,74.9129,74.7087,74.8708,8600.0
2011-11-16 10:40:00,124.66,124.95,124.54,124.95,6000.0,74.8408,75.0149,74.7688,75.0149,6000.0
2011-11-16 10:50:00,124.99,125.53,124.99,125.47,12000.0,75.0389,75.3631,75.0389,75.3271,12000.0
2011-11-16 11:00:00,125.5,126.0,125.49,125.95,8300.0,75.3451,75.6453,75.3391,75.6153,8300.0
2011-11-16 11:10:00,125.95,125.95,125.67,125.72,4000.0,75.6153,75.6153,75.4472,75.4772,4000.0
2011-11-16 11:20:00,125.71,125.99,125.63,125.63,8900.0,75.4712,75.6393,75.4232,75.4232,8900.0
2011-11-16 11:30:00,125.73,125.82,125.6,125.82,5500.0,75.4832,75.5372,75.4052,75.5372,5500.0
2011-11-16 11:40:00,125.84,125.93,125.63,125.9,7100.0,75.5492,75.6033,75.4232,75.5853,7100.0
2011-11-16 11:50:00,125.9,125.92,125.59,125.7,4100.0,75.5853,75.5973,75.3992,75.4652,4100.0
2011-11-16 12:00:00,125.66,125.68,125.46,125.5,8200.0,75.4412,75.4532,75.3211,75.3451,8200.0
2011-11-16 12:10:00,125.51,125.54,125.07,125.09,11500.0,75.3511,75.3691,75.087,75.099,11500.0
2011-11-16 12:20:00,125.12,125.21,125.04,125.15,8500.0,75.117,75.171,75.069,75.135,8500.0
2011-11-16 12:30:00,125.14,125.33,125.04,125.33,5600.0,75.129,75.2431,75.069,75.2431,5600.0
2011-11-16 12:40:00,125.31,125.44,125.16,125.23,5100.0,75.2311,75.3091,75.141,75.183,5100.0
2011-11-16 12:50:00,125.24,125.49,125.22,125.44,5000.0,75.189,75.3391,75.177,75.3091,5000.0
2011-11-16 13:00:00,125.43,125.57,125.16,125.21,5900.0,75.3031,75.3872,75.141,75.171,5900.0
2011-11-16 13:10:00,125.26,125.27,125.06,125.15,5800.0,75.201,75.207,75.081,75.135,5800.0
2011-11-16 13:20:00,125.16,125.54,125.16,125.52,6200.0,75.141,75.3691,75.141,75.3571,6200.0
2011-11-16 13:30:00,125.57,125.79,125.54,125.79,6700.0,75.3872,75.5192,75.3691,75.5192,6700.0
2011-11-16 13:40:00,125.76,125.99,125.71,125.99,8400.0,75.5012,75.6393,75.4712,75.6393,8400.0
2011-11-16 13:50:00,125.99,126.01,125.65,125.73,9300.0,75.6393,75.6513,75.4352,75.4832,9300.0
2011-11-16 14:00:00,125.72,125.8,125.6,125.6,5700.0,75.4772,75.5252,75.4052,75.4052,5700.0
2011-11-16 14:10:00,125.67,125.89,125.6,125.76,8300.0,75.4472,75.5793,75.4052,75.5012,8300.0
2011-11-16 14:20:00,125.79,126.0,125.79,125.93,5000.0,75.5192,75.6453,75.5192,75.6033,5000.0
2011-11-16 14:30:00,125.99,126.15,125.92,126.08,15200.0,75.6393,75.7354,75.5973,75.6933,15200.0
2011-11-16 14:40:00,126.08,126.23,126.01,126.03,9300.0,75.6933,75.7834,75.6513,75.6633,9300.0
2011-11-16 14:50:00,126.02,126.02,125.63,125.74,5600.0,75.6573,75.6573,75.4232,75.4892,5600.0
2011-11-16 15:00:00,125.76,125.89,125.66,125.89,9900.0,75.5012,75.5793,75.4412,75.5793,9900.0
2011-11-16 15:10:00,125.92,125.93,125.16,125.5,28000.0,75.5973,75.6033,75.141,75.3451,28000.0
2011-11-16 15:20:00,125.43,125.52,125.06,125.06,21200.0,75.3031,75.3571,75.081,75.081,21200.0
2011-11-16 15:30:00,125.02,125.08,124.31,124.59,39600.0,75.057,75.093,74.6307,74.7988,39600.0
2011-11-16 15:40:00,124.55,124.91,124.28,124.69,56900.0,74.7748,74.9909,74.6127,74.8588,56900.0
2011-11-16 15:50:00,124.64,124.71,123.92,124.17,138700.0,74.8288,74.8708,74.3966,74.5466,138700.0
2011-11-17 09:30:00,123.79,124.25,123.07,123.24,14100.0,74.3185,74.5947,73.8863,73.9883,14100.0
2011-11-17 09:40:00,123.31,123.75,123.01,123.69,20300.0,74.0303,74.2945,73.8502,74.2585,20300.0
2011-11-17 09:50:00,123.75,123.75,123.38,123.49,11200.0,74.2945,74.2945,74.0724,74.1384,11200.0
2011-11-17 10:00:00,123.5,124.07,123.12,124.03,19400.0,74.1444,74.4866,73.9163,74.4626,19400.0
2011-11-17 10:10:00,123.94,124.01,123.6,123.93,19900.0,74.4086,74.4506,74.2044,74.4026,19900.0
2011-11-17 10:20:00,123.94,124.38,123.7,124.38,18600.0,74.4086,74.6727,74.2645,74.6727,18600.0
2011-11-17 10:30:00,124.29,124.58,123.9,124.38,12600.0,74.6187,74.7928,74.3845,74.6727,12600.0
2011-11-17 10:40:00,124.37,124.48,124.11,124.13,9400.0,74.6667,74.7328,74.5106,74.5226,9400.0
2011-11-17 10:50:00,124.04,124.39,123.95,124.21,8000.0,74.4686,74.6787,74.4146,74.5707,8000.0
2011-11-17 11:00:00,124.21,124.42,124.13,124.4,13300.0,74.5707,74.6967,74.5226,74.6847,13300.0
2011-11-17 11:10:00,124.35,124.67,124.24,124.67,16000.0,74.6547,74.8468,74.5887,74.8468,16000.0
2011-11-17 11:20:00,124.64,124.78,124.48,124.51,17400.0,74.8288,74.9129,74.7328,74.7508,17400.0
2011-11-17 11:30:00,124.64,124.99,124.63,124.93,7300.0,74.8288,75.0389,74.8228,75.0029,7300.0
2011-11-17 11:40:00,124.91,125.17,124.91,124.98,13400.0,74.9909,75.147,74.9909,75.0329,13400.0
2011-11-17 11:50:00,125.01,125.19,124.91,125.16,7400.0,75.0509,75.159,74.9909,75.141,7400.0
2011-11-17 12:00:00,125.11,125.21,124.85,125.05,14200.0,75.111,75.171,74.9549,75.075,14200.0
2011-11-17 12:10:00,125.01,125.01,124.7,124.75,10000.0,75.0509,75.0509,74.8648,74.8949,10000.0
2011-11-17 12:20:00,124.78,124.85,124.6,124.66,10800.0,74.9129,74.9549,74.8048,74.8408,10800.0
2011-11-17 12:30:00,124.6,124.6,123.63,124.02,21700.0,74.8048,74.8048,74.2225,74.4566,21700.0
2011-11-17 12:40:00,124.03,124.09,123.55,123.73,20900.0,74.4626,74.4986,74.1744,74.2825,20900.0
2011-11-17 12:50:00,123.74,123.91,123.29,123.62,9400.0,74.2885,74.3906,74.0183,74.2164,9400.0
2011-11-17 13:00:00,123.58,123.58,123.15,123.23,12500.0,74.1924,74.1924,73.9343,73.9823,12500.0
2011-11-17 13:10:00,123.15,123.47,123.11,123.26,14500.0,73.9343,74.1264,73.9103,74.0003,14500.0
2011-11-17 13:20:00,123.35,123.5,123.1,123.47,14600.0,74.0544,74.1444,73.9043,74.1264,14600.0
2011-11-17 13:30:00,123.41,123.8,123.38,123.74,16900.0,74.0904,74.3245,74.0724,74.2885,16900.0
2011-11-17 13:40:00,123.75,123.81,123.41,123.49,16700.0,74.2945,74.3305,74.0904,74.1384,16700.0
2011-11-17 13:50:00,123.43,123.43,122.98,123.15,41600.0,74.1024,74.1024,73.8322,73.9343,41600.0
2011-11-17 14:00:00,123.15,123.28,122.89,123.19,25400.0,73.9343,74.0123,73.7782,73.9583,25400.0
2011-11-17 14:10:00,123.2,123.28,122.99,123.13,25500.0,73.9643,74.0123,73.8382,73.9223,25500.0
2011-11-17 14:20:00,123.1,123.28,122.95,123.18,29000.0,73.9043,74.0123,73.8142,73.9523,29000.0
2011-11-17 14:30:00,123.21,123.34,122.84,123.01,27400.0,73.9703,74.0483,73.7482,73.8502,27400.0
2011-11-17 14:40:00,123.02,123.49,122.97,123.29,38200.0,73.8562,74.1384,73.8262,74.0183,38200.0
2011-11-17 14:50:00,123.36,123.4,123.14,123.26,27900.0,74.0604,74.0844,73.9283,74.0003,27900.0
2011-11-17 15:00:00,123.3,123.43,123.05,123.2,30100.0,74.0243,74.1024,73.8742,73.9643,30100.0
2011-11-17 15:10:00,123.22,123.22,122.97,123.03,29800.0,73.9763,73.9763,73.8262,73.8622,29800.0
2011-11-17 15:20:00,123.03,123.34,122.93,123.25,39900.0,73.8622,74.0483,73.8022,73.9943,39900.0
2011-11-17 15:30:00,123.24,123.33,123.11,123.11,50700.0,73.9883,74.0423,73.9103,73.9103,50700.0
2011-11-17 15:40:00,123.11,123.3,123.0,123.15,76500.0,73.9103,74.0243,73.8442,73.9343,76500.0
2011-11-17 15:50:00,123.16,123.41,122.96,123.38,151500.0,73.9403,74.0904,73.8202,74.0724,151500.0
2011-11-18 09:30:00,124.25,124.35,123.48,123.71,94700.0,74.5947,74.6547,74.1324,74.2705,94700.0
2011-11-18 09:40:00,123.62,124.14,123.6,123.94,16200.0,74.2164,74.5286,74.2044,74.4086,16200.0
2011-11-18 09:50:00,123.94,124.06,123.72,123.94,23500.0,74.4086,74.4806,74.2765,74.4086,23500.0
2011-11-18 10:00:00,123.98,124.01,123.39,123.41,36700.0,74.4326,74.4506,74.0784,74.0904,36700.0
2011-11-18 10:10:00,123.35,123.72,123.34,123.44,22400.0,74.0544,74.2765,74.0483,74.1084,22400.0
2011-11-18 10:20:00,123.47,123.83,123.4,123.66,51900.0,74.1264,74.3425,74.0844,74.2405,51900.0
2011-11-18 10:30:00,123.65,124.39,123.51,124.24,50400.0,74.2345,74.6787,74.1504,74.5887,50400.0
2011-11-18 10:40:00,124.36,124.77,124.26,124.76,21000.0,74.6607,74.9069,74.6007,74.9009,21000.0
2011-11-18 10:50:00,124.78,124.83,124.27,124.27,10000.0,74.9129,74.9429,74.6067,74.6067,10000.0
2011-11-18 11:00:00,124.31,124.36,124.01,124.18,17300.0,74.6307,74.6607,74.4506,74.5527,17300.0
2011-11-18 11:10:00,124.21,124.33,123.93,123.93,8800.0,74.5707,74.6427,74.4026,74.4026,8800.0
2011-11-18 11:20:00,124.05,124.53,123.98,124.49,17500.0,74.4746,74.7628,74.4326,74.7388,17500.0
2011-11-18 11:30:00,124.48,124.6,124.37,124.6,13300.0,74.7328,74.8048,74.6667,74.8048,13300.0
2011-11-18 11:40:00,124.6,124.64,124.31,124.38,7700.0,74.8048,74.8288,74.6307,74.6727,7700.0
2011-11-18 11:50:00,124.35,124.51,124.24,124.27,4500.0,74.6547,74.7508,74.5887,74.6067,4500.0
2011-11-18 12:00:00,124.35,124.35,123.9,124.19,14200.0,74.6547,74.6547,74.3845,74.5587,14200.0
2011-11-18 12:10:00,124.2,124.3,123.97,123.97,5900.0,74.5647,74.6247,74.4266,74.4266,5900.0
2011-11-18 12:20:00,123.99,124.03,123.81,123.97,7700.0,74.4386,74.4626,74.3305,74.4266,7700.0
2011-11-18 12:30:00,123.96,124.16,123.91,124.14,13300.0,74.4206,74.5406,74.3906,74.5286,13300.0
2011-11-18 12:40:00,124.13,124.29,124.1,124.26,12200.0,74.5226,74.6187,74.5046,74.6007,12200.0
2011-11-18 12:50:00,124.28,124.47,124.17,124.35,16700.0,74.6127,74.7268,74.5466,74.6547,16700.0
2011-11-18 13:00:00,124.24,124.41,124.24,124.36,7500.0,74.5887,74.6907,74.5887,74.6607,7500.0
2011-11-18 13:10:00,124.32,124.58,124.23,124.54,8100.0,74.6367,74.7928,74.5827,74.7688,8100.0
2011-11-18 13:20:00,124.62,124.62,124.41,124.6,7000.0,74.8168,74.8168,74.6907,74.8048,7000.0
2011-11-18 13:30:00,124.6,124.76,124.55,124.7,5200.0,74.8048,74.9009,74.7748,74.8648,5200.0
2011-11-18 13:40:00,124.68,124.68,124.54,124.61,6200.0,74.8528,74.8528,74.7688,74.8108,6200.0
2011-11-18 13:50:00,124.58,124.59,124.38,124.52,28300.0,74.7928,74.7988,74.6727,74.7568,28300.0
2011-11-18 14:00:00,124.56,124.56,124.2,124.52,12400.0,74.7808,74.7808,74.5647,74.7568,12400.0
2011-11-18 14:10:00,124.54,124.99,124.47,124.68,19300.0,74.7688,75.0389,74.7268,74.8528,19300.0
2011-11-18 14:20:00,124.69,124.82,124.46,124.51,7800.0,74.8588,74.9369,74.7208,74.7508,7800.0
2011-11-18 14:30:00,124.57,124.76,124.51,124.53,15700.0,74.7868,74.9009,74.7508,74.7628,15700.0
2011-11-18 14:40:00,124.65,124.83,124.59,124.68,9400.0,74.8348,74.9429,74.7988,74.8528,9400.0
2011-11-18 14:50:00,124.57,124.73,124.53,124.61,10300.0,74.7868,74.8828,74.7628,74.8108,10300.0
2011-11-18 15:00:00,124.66,124.67,124.39,124.62,11800.0,74.8408,74.8468,74.6787,74.8168,11800.0
2011-11-18 15:10:00,124.61,124.76,124.42,124.65,13200.0,74.8108,74.9009,74.6967,74.8348,13200.0
2011-11-18 15:20:00,124.65,124.68,124.49,124.56,13000.0,74.8348,74.8528,74.7388,74.7808,13000.0
2011-11-18 15:30:00,124.53,124.85,124.36,124.76,27300.0,74.7628,74.9549,74.6607,74.9009,27300.0
2011-11-18 15:40:00,124.73,125.26,124.58,125.2,58000.0,74.8828,75.201,74.7928,75.165,58000.0
2011-11-18 15:50:00,125.16,125.42,124.98,125.13,80000.0,75.141,75.2971,75.0329,75.123,80000.0
2011-11-21 09:30:00,123.47,123.79,123.15,123.43,22900.0,74.1264,74.3185,73.9343,74.1024,22900.0
2011-11-21 09:40:00,123.43,124.01,123.22,123.4,17200.0,74.1024,74.4506,73.9763,74.0844,17200.0
2011-11-21 09:50:00,123.39,123.39,122.93,122.98,20300.0,74.0784,74.0784,73.8022,73.8322,20300.0
2011-11-21 10:00:00,123.0,123.22,122.39,122.5,22000.0,73.8442,73.9763,73.478,73.544,22000.0
2011-11-21 10:10:00,122.4,122.61,122.28,122.39,15000.0,73.484,73.6101,73.412,73.478,15000.0
2011-11-21 10:20:00,122.29,122.38,122.14,122.29,15300.0,73.418,73.472,73.3279,73.418,15300.0
2011-11-21 10:30:00,122.28,122.45,122.09,122.26,19700.0,73.412,73.514,73.2979,73.4,19700.0
2011-11-21 10:40:00,122.23,122.35,122.13,122.27,6600.0,73.3819,73.454,73.3219,73.406,6600.0
2011-11-21 10:50:00,122.31,122.34,122.01,122.04,4900.0,73.43,73.448,73.2499,73.2679,4900.0
2011-11-21 11:00:00,122.01,122.11,121.85,122.05,18000.0,73.2499,73.3099,73.1538,73.2739,18000.0
2011-11-21 11:10:00,122.11,122.48,122.11,122.36,22000.0,73.3099,73.532,73.3099,73.46,22000.0
2011-11-21 11:20:00,122.46,122.59,122.3,122.51,14000.0,73.52,73.5981,73.424,73.55,14000.0
2011-11-21 11:30:00,122.51,122.57,122.3,122.5,10300.0,73.55,73.5861,73.424,73.544,10300.0
2011-11-21 11:40:00,122.5,122.59,122.32,122.52,16600.0,73.544,73.5981,73.436,73.5561,16600.0
2011-11-21 11:50:00,122.5,122.57,122.36,122.48,11000.0,73.544,73.5861,73.46,73.532,11000.0
2011-11-21 12:00:00,122.44,122.63,122.29,122.39,13900.0,73.508,73.6221,73.418,73.478,13900.0
2011-11-21 12:10:00,122.43,122.62,122.31,122.31,7000.0,73.502,73.6161,73.43,73.43,7000.0
2011-11-21 12:20:00,122.31,122.57,122.31,122.49,8500.0,73.43,73.5861,73.43,73.538,8500.0
2011-11-21 12:30:00,122.45,122.55,122.4,122.46,12600.0,73.514,73.5741,73.484,73.52,12600.0
2011-11-21 12:40:00,122.52,122.55,122.41,122.55,9500.0,73.5561,73.5741,73.49,73.5741,9500.0
2011-11-21 12:50:00,122.59,122.63,122.37,122.42,7800.0,73.5981,73.6221,73.466,73.496,7800.0
2011-11-21 13:00:00,122.52,122.91,122.41,122.75,9100.0,73.5561,73.7902,73.49,73.6941,9100.0
2011-11-21 13:10:00,122.74,122.76,122.58,122.67,7200.0,73.6881,73.7001,73.5921,73.6461,7200.0
2011-11-21 13:20:00,122.66,122.76,122.59,122.6,9200.0,73.6401,73.7001,73.5981,73.6041,9200.0
2011-11-21 13:30:00,122.57,122.88,122.55,122.87,13400.0,73.5861,73.7722,73.5741,73.7662,13400.0
2011-11-21 13:40:00,122.87,122.89,122.7,122.75,30100.0,73.7662,73.7782,73.6641,73.6941,30100.0
2011-11-21 13:50:00,122.75,122.75,122.42,122.5,16800.0,73.6941,73.6941,73.496,73.544,16800.0
2011-11-21 14:00:00,122.45,122.53,122.34,122.53,11500.0,73.514,73.5621,73.448,73.5621,11500.0
2011-11-21 14:10:00,122.53,122.98,122.44,122.74,17200.0,73.5621,73.8322,73.508,73.6881,17200.0
2011-11-21 14:20:00,122.66,122.97,122.66,122.93,11400.0,73.6401,73.8262,73.6401,73.8022,11400.0
2011-11-21 14:30:00,122.95,123.21,122.95,123.0,14400.0,73.8142,73.9703,73.8142,73.8442,14400.0
2011-11-21 14:40:00,123.08,123.3,123.05,123.16,16000.0,73.8923,74.0243,73.8742,73.9403,16000.0
2011-11-21 14:50:00,123.19,123.35,123.13,123.15,23100.0,73.9583,74.0544,73.9223,73.9343,23100.0
2011-11-21 15:00:00,123.19,123.27,122.79,122.88,23300.0,73.9583,74.0063,73.7182,73.7722,23300.0
2011-11-21 15:10:00,122.88,123.34,122.86,123.24,25800.0,73.7722,74.0483,73.7602,73.9883,25800.0
2011-11-21 15:20:00,123.3,123.47,123.23,123.31,27900.0,74.0243,74.1264,73.9823,74.0303,27900.0
2011-11-21 15:30:00,123.28,123.57,123.25,123.36,30100.0,74.0123,74.1864,73.9943,74.0604,30100.0
2011-11-21 15:40:00,123.38,123.75,123.25,123.75,44600.0,74.0724,74.2945,73.9943,74.2945,44600.0
2011-11-21 15:50:00,123.74,123.83,123.03,123.19,105300.0,74.2885,74.3425,73.8622,73.9583,105300.0
2011-11-22 09:30:00,123.15,124.1,122.95,123.69,14000.0,73.9343,74.5046,73.8142,74.2585,14000.0
2011-11-22 09:40:00,123.89,124.0,123.74,123.84,26700.0,74.3785,74.4446,74.2885,74.3485,26700.0
2011-11-22 09:50:00,123.82,123.97,123.66,123.97,18600.0,74.3365,74.4266,74.2405,74.4266,18600.0
2011-11-22 10:00:00,123.92,124.11,123.83,124.0,24800.0,74.3966,74.5106,74.3425,74.4446,24800.0
2011-11-22 10:10:00,124.01,124.11,123.97,124.01,16300.0,74.4506,74.5106,74.4266,74.4506,16300.0
2011-11-22 10:20:00,124.02,124.21,123.97,124.18,20600.0,74.4566,74.5707,74.4266,74.5527,20600.0
2011-11-22 10:30:00,124.14,124.28,124.02,124.15,19200.0,74.5286,74.6127,74.4566,74.5346,19200.0
2011-11-22 10:40:00,124.15,124.29,123.89,123.95,14500.0,74.5346,74.6187,74.3785,74.4146,14500.0
2011-11-22 10:50:00,123.9,124.02,123.39,123.52,70100.0,74.3845,74.4566,74.0784,74.1564,70100.0
2011-11-22 11:00:00,123.49,123.69,123.46,123.61,31400.0,74.1384,74.2585,74.1204,74.2104,31400.0
2011-11-22 11:10:00,123.61,123.67,123.48,123.55,5800.0,74.2104,74.2465,74.1324,74.1744,5800.0
2011-11-22 11:20:00,123.55,123.55,123.15,123.48,10500.0,74.1744,74.1744,73.9343,74.1324,10500.0
2011-11-22 11:30:00,123.42,123.5,123.13,123.35,16800.0,74.0964,74.1444,73.9223,74.0544,16800.0
2011-11-22 11:40:00,123.37,123.37,123.24,123.29,4700.0,74.0664,74.0664,73.9883,74.0183,4700.0
2011-11-22 11:50:00,123.36,123.36,123.08,123.18,28300.0,74.0604,74.0604,73.8923,73.9523,28300.0
2011-11-22 12:00:00,123.19,124.4,123.15,124.31,23200.0,73.9583,74.6847,73.9343,74.6307,23200.0
2011-11-22 12:10:00,124.36,124.69,124.17,124.62,26400.0,74.6607,74.8588,74.5466,74.8168,26400.0
2011-11-22 12:20:00,124.69,124.73,124.31,124.35,10700.0,74.8588,74.8828,74.6307,74.6547,10700.0
2011-11-22 12:30:00,124.34,124.6,124.23,124.38,16500.0,74.6487,74.8048,74.5827,74.6727,16500.0
2011-11-22 12:40:00,124.44,124.51,124.36,124.4,10400.0,74.7087,74.7508,74.6607,74.6847,10400.0
2011-11-22 12:50:00,124.51,124.72,124.47,124.72,7200.0,74.7508,74.8768,74.7268,74.8768,7200.0
2011-11-22 13:00:00,124.74,124.85,124.58,124.82,17200.0,74.8889,74.9549,74.7928,74.9369,17200.0
2011-11-22 13:10:00,124.74,125.12,124.73,125.1,20800.0,74.8889,75.117,74.8828,75.105,20800.0
2011-11-22 13:20:00,125.13,125.18,125.0,125.02,10500.0,75.123,75.153,75.0449,75.057,10500.0
2011-11-22 13:30:00,125.02,125.23,125.02,125.21,5500.0,75.057,75.183,75.057,75.171,5500.0
2011-11-22 13:40:00,125.25,125.31,124.82,124.85,10100.0,75.195,75.2311,74.9369,74.9549,10100.0
2011-11-22 13:50:00,124.8,124.87,124.5,124.57,13100.0,74.9249,74.9669,74.7448,74.7868,13100.0
2011-11-22 14:00:00,124.54,124.54,124.29,124.31,11900.0,74.7688,74.7688,74.6187,74.6307,11900.0
2011-11-22 14:10:00,124.35,124.47,124.31,124.34,8000.0,74.6547,74.7268,74.6307,74.6487,8000.0
2011-11-22 14:20:00,124.31,124.39,124.06,124.08,9900.0,74.6307,74.6787,74.4806,74.4926,9900.0
2011-11-22 14:30:00,124.12,124.27,124.02,124.18,23400.0,74.5166,74.6067,74.4566,74.5527,23400.0
2011-11-22 14:40:00,124.23,124.38,124.16,124.24,12800.0,74.5827,74.6727,74.5406,74.5887,12800.0
2011-11-22 14:50:00,124.26,124.29,124.07,124.27,16500.0,74.6007,74.6187,74.4866,74.6067,16500.0
2011-11-22 15:00:00,124.32,124.32,124.01,124.07,23200.0,74.6367,74.6367,74.4506,74.4866,23200.0
2011-11-22 15:10:00,124.03,124.09,123.87,124.0,29300.0,74.4626,74.4986,74.3665,74.4446,29300.0
2011-11-22 15:20:00,123.93,124.31,123.85,124.09,19800.0,74.4026,74.6307,74.3545,74.4986,19800.0
2011-11-22 15:30:00,124.11,124.38,124.04,124.05,35600.0,74.5106,74.6727,74.4686,74.4746,35600.0
2011-11-22 15:40:00,124.03,124.22,123.97,124.14,39400.0,74.4626,74.5767,74.4266,74.5286,39400.0
2011-11-22 15:50:00,124.1,124.17,123.87,123.92,58000.0,74.5046,74.5466,74.3665,74.3966,58000.0
2011-11-23 09:30:00,122.83,123.0,122.42,122.66,15600.0,73.7422,73.8442,73.496,73.6401,15600.0
2011-11-23 09:40:00,122.64,122.64,122.12,122.47,11100.0,73.6281,73.6281,73.3159,73.526,11100.0
2011-11-23 09:50:00,122.4,122.56,122.26,122.4,74200.0,73.484,73.5801,73.4,73.484,74200.0
2011-11-23 10:00:00,122.36,122.73,122.33,122.57,22300.0,73.46,73.6821,73.442,73.5861,22300.0
2011-11-23 10:10:00,122.59,122.79,122.47,122.6,30800.0,73.5981,73.7182,73.526,73.6041,30800.0
2011-11-23 10:20:00,122.58,122.8,122.53,122.8,30800.0,73.5921,73.7242,73.5621,73.7242,30800.0
2011-11-23 10:30:00,122.73,122.81,122.52,122.77,35000.0,73.6821,73.7302,73.5561,73.7061,35000.0
2011-11-23 10:40:00,122.75,122.86,122.58,122.7,30200.0,73.6941,73.7602,73.5921,73.6641,30200.0
2011-11-23 10:50:00,122.73,122.75,122.43,122.7,19000.0,73.6821,73.6941,73.502,73.6641,19000.0
2011-11-23 11:00:00,122.66,122.77,122.26,122.3,16600.0,73.6401,73.7061,73.4,73.424,16600.0
2011-11-23 11:10:00,122.25,122.33,121.7,121.73,12200.0,73.394,73.442,73.0638,73.0818,12200.0
2011-11-23 11:20:00,121.73,121.9,121.39,121.77,35200.0,73.0818,73.1838,72.8776,73.1058,35200.0
2011-11-23 11:30:00,121.86,122.22,121.73,122.18,33800.0,73.1598,73.3759,73.0818,73.3519,33800.0
2011-11-23 11:40:00,122.18,122.31,122.01,122.14,73700.0,73.3519,73.43,73.2499,73.3279,73700.0
2011-11-23 11:50:00,122.22,122.47,122.2,122.41,24000.0,73.3759,73.526,73.3639,73.49,24000.0
2011-11-23 12:00:00,122.27,122.75,122.25,122.44,25900.0,73.406,73.6941,73.394,73.508,25900.0
2011-11-23 12:10:00,122.47,122.85,122.41,122.85,24500.0,73.526,73.7542,73.49,73.7542,24500.0
2011-11-23 12:20:00,122.83,123.19,122.81,122.98,28300.0,73.7422,73.9583,73.7302,73.8322,28300.0
2011-11-23 12:30:00,122.95,123.12,122.79,122.89,25200.0,73.8142,73.9163,73.7182,73.7782,25200.0
2011-11-23 12:40:00,122.86,123.1,122.76,122.95,16200.0,73.7602,73.9043,73.7001,73.8142,16200.0
2011-11-23 12:50:00,122.97,123.68,122.91,123.45,24000.0,73.8262,74.2525,73.7902,74.1144,24000.0
2011-11-23 13:00:00,123.43,123.75,123.28,123.67,19900.0,74.1024,74.2945,74.0123,74.2465,19900.0
2011-11-23 13:10:00,123.54,123.65,123.22,123.22,5700.0,74.1684,74.2345,73.9763,73.9763,5700.0
2011-11-23 13:20:00,123.19,123.22,122.96,123.1,7000.0,73.9583,73.9763,73.8202,73.9043,7000.0
2011-11-23 13:30:00,123.03,123.24,123.0,123.14,9100.0,73.8622,73.9883,73.8442,73.9283,9100.0
2011-11-23 13:40:00,122.98,123.01,122.77,122.83,7300.0,73.8322,73.8502,73.7061,73.7422,7300.0
2011-11-23 13:50:00,122.74,122.9,122.54,122.6,7600.0,73.6881,73.7842,73.5681,73.6041,7600.0
2011-11-23 14:00:00,122.58,122.76,122.47,122.59,8600.0,73.5921,73.7001,73.526,73.5981,8600.0
2011-11-23 14:10:00,122.51,122.58,122.11,122.3,12200.0,73.55,73.5921,73.3099,73.424,12200.0
2011-11-23 14:20:00,122.31,122.44,122.18,122.4,21200.0,73.43,73.508,73.3519,73.484,21200.0
2011-11-23 14:30:00,122.4,122.75,122.34,122.59,18300.0,73.484,73.6941,73.448,73.5981,18300.0
2011-11-23 14:40:00,122.53,122.6,122.34,122.39,22300.0,73.5621,73.6041,73.448,73.478,22300.0
2011-11-23 14:50:00,122.39,122.43,122.23,122.24,26400.0,73.478,73.502,73.3819,73.388,26400.0
2011-11-23 15:00:00,122.24,122.75,122.15,122.58,39600.0,73.388,73.6941,73.3339,73.5921,39600.0
2011-11-23 15:10:00,122.64,123.36,122.63,122.84,50600.0,73.6281,74.0604,73.6221,73.7482,50600.0
2011-11-23 15:20:00,122.82,122.99,122.35,122.52,22700.0,73.7362,73.8382,73.454,73.5561,22700.0
2011-11-23 15:30:00,122.48,122.61,122.34,122.39,25100.0,73.532,73.6101,73.448,73.478,25100.0
2011-11-23 15:40:00,122.41,122.81,122.39,122.51,41900.0,73.49,73.7302,73.478,73.55,41900.0
2011-11-23 15:50:00,122.49,122.81,121.89,121.94,166600.0,73.538,73.7302,73.1778,73.2078,166600.0
2011-11-25 09:30:00,121.93,122.69,121.68,122.28,11400.0,73.2018,73.6581,73.0518,73.412,11400.0
2011-11-25 09:40:00,122.28,122.77,122.15,122.4,8800.0,73.412,73.7061,73.3339,73.484,8800.0
2011-11-25 09:50:00,122.37,122.97,122.25,122.82,5900.0,73.466,73.8262,73.394,73.7362,5900.0
2011-11-25 10:00:00,122.96,123.42,122.96,123.35,6300.0,73.8202,74.0964,73.8202,74.0544,6300.0
2011-11-25 10:10:00,123.34,123.6,123.29,123.6,7300.0,74.0483,74.2044,74.0183,74.2044,7300.0
2011-11-25 10:20:00,123.62,123.77,123.41,123.41,5700.0,74.2164,74.3065,74.0904,74.0904,5700.0
2011-11-25 10:30:00,123.42,123.49,123.27,123.36,5000.0,74.0964,74.1384,74.0063,74.0604,5000.0
2011-11-25 10:40:00,123.46,123.52,123.3,123.45,3900.0,74.1204,74.1564,74.0243,74.1144,3900.0
2011-11-25 10:50:00,123.35,123.53,123.34,123.41,7000.0,74.0544,74.1624,74.0483,74.0904,7000.0
2011-11-25 11:00:00,123.36,123.76,123.31,123.64,7700.0,74.0604,74.3005,74.0303,74.2285,7700.0
2011-11-25 11:10:00,123.7,124.36,123.59,124.26,11700.0,74.2645,74.6607,74.1984,74.6007,11700.0
2011-11-25 11:20:00,124.34,124.48,124.03,124.04,6200.0,74.6487,74.7328,74.4626,74.4686,6200.0
2011-11-25 11:30:00,124.16,124.44,123.67,123.71,8700.0,74.5406,74.7087,74.2465,74.2705,8700.0
2011-11-25 11:40:00,123.75,123.77,122.73,123.01,15900.0,74.2945,74.3065,73.6821,73.8502,15900.0
2011-11-25 11:50:00,123.03,123.06,122.57,122.57,7300.0,73.8622,73.8802,73.5861,73.5861,7300.0
2011-11-25 12:00:00,122.6,122.87,122.52,122.61,8300.0,73.6041,73.7662,73.5561,73.6101,8300.0
2011-11-25 12:10:00,122.75,122.77,122.57,122.72,5900.0,73.6941,73.7061,73.5861,73.6761,5900.0
2011-11-25 12:20:00,122.83,123.0,122.63,122.91,7100.0,73.7422,73.8442,73.6221,73.7902,7100.0
2011-11-25 12:30:00,122.95,123.0,122.52,122.55,10700.0,73.8142,73.8442,73.5561,73.5741,10700.0
2011-11-25 12:40:00,122.52,122.61,122.14,122.43,12100.0,73.5561,73.6101,73.3279,73.502,12100.0
2011-11-25 12:50:00,122.37,122.68,122.32,122.41,56200.0,73.466,73.6521,73.436,73.49,56200.0
2011-11-28 09:30:00,126.36,126.36,124.23,124.88,44300.0,75.8614,75.8614,74.5827,74.9729,44300.0
2011-11-28 09:40:00,124.92,125.37,124.75,125.01,37200.0,74.9969,75.2671,74.8949,75.0509,37200.0
2011-11-28 09:50:00,125.02,125.02,124.43,124.76,23400.0,75.057,75.057,74.7027,74.9009,23400.0
2011-11-28 10:00:00,124.74,124.84,124.28,124.34,31000.0,74.8889,74.9489,74.6127,74.6487,31000.0
2011-11-28 10:10:00,124.29,124.4,124.04,124.27,23100.0,74.6187,74.6847,74.4686,74.6067,23100.0
2011-11-28 10:20:00,124.16,124.35,124.16,124.26,8600.0,74.5406,74.6547,74.5406,74.6007,8600.0
2011-11-28 10:30:00,124.28,124.5,124.24,124.45,31500.0,74.6127,74.7448,74.5887,74.7147,31500.0
2011-11-28 10:40:00,124.39,124.87,124.35,124.66,11500.0,74.6787,74.9669,74.6547,74.8408,11500.0
2011-11-28 10:50:00,124.57,124.61,124.38,124.47,7700.0,74.7868,74.8108,74.6727,74.7268,7700.0
2011-11-28 11:00:00,124.51,124.84,124.46,124.84,13400.0,74.7508,74.9489,74.7208,74.9489,13400.0
2011-11-28 11:10:00,124.82,125.13,124.79,125.13,8600.0,74.9369,75.123,74.9189,75.123,8600.0
2011-11-28 11:20:00,125.08,125.29,124.94,125.28,8400.0,75.093,75.219,75.0089,75.213,8400.0
2011-11-28 11:30:00,125.35,125.48,125.27,125.36,12100.0,75.2551,75.3331,75.207,75.2611,12100.0
2011-11-28 11:40:00,125.41,125.43,125.31,125.31,5400.0,75.2911,75.3031,75.2311,75.2311,5400.0
2011-11-28 11:50:00,125.26,125.26,125.12,125.24,6100.0,75.201,75.201,75.117,75.189,6100.0
2011-11-28 12:00:00,125.25,125.29,125.13,125.2,6500.0,75.195,75.219,75.123,75.165,6500.0
2011-11-28 12:10:00,125.18,125.29,125.12,125.24,23100.0,75.153,75.219,75.117,75.189,23100.0
2011-11-28 12:20:00,125.17,125.3,125.1,125.17,9000.0,75.147,75.2251,75.105,75.147,9000.0
2011-11-28 12:30:00,125.17,125.17,124.57,124.83,17700.0,75.147,75.147,74.7868,74.9429,17700.0
2011-11-28 12:40:00,124.83,124.95,124.8,124.8,5700.0,74.9429,75.0149,74.9249,74.9249,5700.0
2011-11-28 12:50:00,124.72,124.84,124.27,124.45,18000.0,74.8768,74.9489,74.6067,74.7147,18000.0
2011-11-28 13:00:00,124.48,124.58,124.26,124.35,9400.0,74.7328,74.7928,74.6007,74.6547,9400.0
2011-11-28 13:10:00,124.39,124.62,124.31,124.61,9800.0,74.6787,74.8168,74.6307,74.8108,9800.0
2011-11-28 13:20:00,124.69,124.98,124.64,124.88,14400.0,74.8588,75.0329,74.8288,74.9729,14400.0
2011-11-28 13:30:00,124.9,125.03,124.89,124.99,6200.0,74.9849,75.063,74.9789,75.0389,6200.0
2011-11-28 13:40:00,125.01,125.15,124.96,125.05,7700.0,75.0509,75.135,75.0209,75.075,7700.0
2011-11-28 13:50:00,125.06,125.09,124.46,124.46,20800.0,75.081,75.099,74.7208,74.7208,20800.0
2011-11-28 14:00:00,124.49,124.86,124.47,124.86,14300.0,74.7388,74.9609,74.7268,74.9609,14300.0
2011-11-28 14:10:00,124.83,125.18,124.82,125.09,18900.0,74.9429,75.153,74.9369,75.099,18900.0
2011-11-28 14:20:00,125.09,125.2,125.01,125.16,14700.0,75.099,75.165,75.0509,75.141,14700.0
2011-11-28 14:30:00,125.2,125.2,124.97,125.01,15800.0,75.165,75.165,75.0269,75.0509,15800.0
2011-11-28 14:40:00,125.02,125.26,124.98,125.1,18400.0,75.057,75.201,75.0329,75.105,18400.0
2011-11-28 14:50:00,125.11,125.38,125.09,125.33,15700.0,75.111,75.2731,75.099,75.2431,15700.0
2011-11-28 15:00:00,125.31,125.55,125.13,125.15,26400.0,75.2311,75.3751,75.123,75.135,26400.0
2011-11-28 15:10:00,125.16,125.28,125.01,125.21,24500.0,75.141,75.213,75.0509,75.171,24500.0
2011-11-28 15:20:00,125.13,125.44,124.87,124.95,24000.0,75.123,75.3091,74.9669,75.0149,24000.0
2011-11-28 15:30:00,124.95,125.39,124.91,125.16,34900.0,75.0149,75.2791,74.9909,75.141,34900.0
2011-11-28 15:40:00,125.12,125.22,124.77,124.97,60000.0,75.117,75.177,74.9069,75.0269,60000.0
2011-11-28 15:50:00,124.99,126.04,124.89,125.89,173700.0,75.0389,75.6693,74.9789,75.5793,173700.0
2011-11-29 09:30:00,126.57,126.87,125.39,125.88,42700.0,75.9875,76.1676,75.2791,75.5733,42700.0
2011-11-29 09:40:00,125.91,126.07,125.6,125.79,16100.0,75.5913,75.6873,75.4052,75.5192,16100.0
2011-11-29 09:50:00,125.79,126.43,125.77,126.43,40300.0,75.5192,75.9035,75.5072,75.9035,40300.0
2011-11-29 10:00:00,126.44,126.84,125.95,126.58,21800.0,75.9095,76.1496,75.6153,75.9935,21800.0
2011-11-29 10:10:00,126.62,126.72,126.25,126.43,12500.0,76.0175,76.0776,75.7954,75.9035,12500.0
2011-11-29 10:20:00,126.42,126.46,126.3,126.4,12800.0,75.8975,75.9215,75.8254,75.8854,12800.0
2011-11-29 10:30:00,126.34,126.4,126.08,126.2,7600.0,75.8494,75.8854,75.6933,75.7654,7600.0
2011-11-29 10:40:00,126.18,126.25,125.83,125.89,9700.0,75.7534,75.7954,75.5432,75.5793,9700.0
2011-11-29 10:50:00,125.91,126.03,125.72,125.97,11100.0,75.5913,75.6633,75.4772,75.6273,11100.0
2011-11-29 11:00:00,126.0,126.06,125.63,125.63,8700.0,75.6453,75.6813,75.4232,75.4232,8700.0
2011-11-29 11:10:00,125.72,125.89,125.61,125.88,6600.0,75.4772,75.5793,75.4112,75.5733,6600.0
2011-11-29 11:20:00,125.89,126.23,125.78,126.23,11100.0,75.5793,75.7834,75.5132,75.7834,11100.0
2011-11-29 11:30:00,126.27,126.28,125.98,125.98,11200.0,75.8074,75.8134,75.6333,75.6333,11200.0
2011-11-29 11:40:00,126.02,126.2,125.79,125.88,10500.0,75.6573,75.7654,75.5192,75.5733,10500.0
2011-11-29 11:50:00,125.84,126.0,125.75,125.93,22400.0,75.5492,75.6453,75.4952,75.6033,22400.0
2011-11-29 12:00:00,125.86,126.1,125.85,126.07,6700.0,75.5613,75.7053,75.5553,75.6873,6700.0
2011-11-29 12:10:00,126.09,126.16,125.97,126.12,6500.0,75.6993,75.7414,75.6273,75.7173,6500.0
2011-11-29 12:20:00,126.03,126.27,126.03,126.25,4700.0,75.6633,75.8074,75.6633,75.7954,4700.0
2011-11-29 12:30:00,126.23,126.27,125.89,125.97,8800.0,75.7834,75.8074,75.5793,75.6273,8800.0
2011-11-29 12:40:00,125.88,126.01,125.84,125.95,13500.0,75.5733,75.6513,75.5492,75.6153,13500.0
2011-11-29 12:50:00,125.9,126.08,125.67,125.82,14700.0,75.5853,75.6933,75.4472,75.5372,14700.0
2011-11-29 13:00:00,125.8,125.84,125.64,125.77,5500.0,75.5252,75.5492,75.4292,75.5072,5500.0
2011-11-29 13:10:00,125.72,125.91,125.68,125.76,12200.0,75.4772,75.5913,75.4532,75.5012,12200.0
2011-11-29 13:20:00,125.68,125.99,125.68,125.82,16900.0,75.4532,75.6393,75.4532,75.5372,16900.0
2011-11-29 13:30:00,125.79,125.9,125.61,125.77,34000.0,75.5192,75.5853,75.4112,75.5072,34000.0
2011-11-29 13:40:00,125.72,125.91,125.71,125.74,10200.0,75.4772,75.5913,75.4712,75.4892,10200.0
2011-11-29 13:50:00,125.77,125.92,125.54,125.9,31000.0,75.5072,75.5973,75.3691,75.5853,31000.0
2011-11-29 14:00:00,125.84,125.88,125.62,125.7,12600.0,75.5492,75.5733,75.4172,75.4652,12600.0
2011-11-29 14:10:00,125.65,125.91,125.64,125.91,19200.0,75.4352,75.5913,75.4292,75.5913,19200.0
2011-11-29 14:20:00,125.91,125.91,125.76,125.85,12300.0,75.5913,75.5913,75.5012,75.5553,12300.0
2011-11-29 14:30:00,125.81,126.02,125.81,125.92,12000.0,75.5312,75.6573,75.5312,75.5973,12000.0
2011-11-29 14:40:00,125.93,126.11,125.89,125.99,12200.0,75.6033,75.7113,75.5793,75.6393,12200.0
2011-11-29 14:50:00,125.92,126.18,125.87,125.97,14100.0,75.5973,75.7534,75.5673,75.6273,14100.0
2011-11-29 15:00:00,125.91,126.17,125.88,126.09,15300.0,75.5913,75.7474,75.5733,75.6993,15300.0
2011-11-29 15:10:00,126.08,126.59,126.08,126.59,22700.0,75.6933,75.9995,75.6933,75.9995,22700.0
2011-11-29 15:20:00,126.59,126.75,126.31,126.39,24200.0,75.9995,76.0956,75.8314,75.8794,24200.0
2011-11-29 15:30:00,126.41,126.6,126.31,126.55,39200.0,75.8915,76.0055,75.8314,75.9755,39200.0
2011-11-29 15:40:00,126.55,127.0,126.46,126.98,86800.0,75.9755,76.2457,75.9215,76.2337,86800.0
2011-11-29 15:50:00,126.95,126.95,126.48,126.65,85700.0,76.2156,76.2156,75.9335,76.0355,85700.0
2011-11-30 09:30:00,128.59,129.25,128.59,129.07,36000.0,77.2002,77.5965,77.2002,77.4884,36000.0
2011-11-30 09:40:00,129.04,129.39,128.87,129.14,37100.0,77.4704,77.6805,77.3683,77.5304,37100.0
2011-11-30 09:50:00,129.07,129.13,128.68,128.99,27500.0,77.4884,77.5244,77.2543,77.4404,27500.0
2011-11-30 10:00:00,129.03,129.16,128.9,129.02,20400.0,77.4644,77.5424,77.3863,77.4584,20400.0
2011-11-30 10:10:00,129.01,129.19,129.0,129.14,23300.0,77.4524,77.5605,77.4464,77.5304,23300.0
2011-11-30 10:20:00,129.16,129.38,129.11,129.31,15900.0,77.5424,77.6745,77.5124,77.6325,15900.0
2011-11-30 10:30:00,129.3,129.77,129.29,129.77,19700.0,77.6265,77.9087,77.6205,77.9087,19700.0
2011-11-30 10:40:00,129.84,130.19,129.78,130.13,17900.0,77.9507,78.1608,77.9147,78.1248,17900.0
2011-11-30 10:50:00,130.04,130.41,129.92,130.35,11900.0,78.0708,78.2929,77.9987,78.2569,11900.0
2011-11-30 11:00:00,130.22,130.26,130.03,130.11,14200.0,78.1788,78.2028,78.0648,78.1128,14200.0
2011-11-30 11:10:00,130.09,130.15,129.86,129.98,17500.0,78.1008,78.1368,77.9627,78.0347,17500.0
2011-11-30 11:20:00,129.94,130.05,129.77,130.0,12100.0,78.0107,78.0768,77.9087,78.0467,12100.0
2011-11-30 11:30:00,130.08,130.17,129.7,129.77,18700.0,78.0948,78.1488,77.8666,77.9087,18700.0
2011-11-30 11:40:00,129.81,129.9,129.56,129.75,24400.0,77.9327,77.9867,77.7826,77.8967,24400.0
2011-11-30 11:50:00,129.72,129.79,129.56,129.62,21800.0,77.8786,77.9207,77.7826,77.8186,21800.0
2011-11-30 12:00:00,129.61,129.85,129.56,129.82,17700.0,77.8126,77.9567,77.7826,77.9387,17700.0
2011-11-30 12:10:00,129.8,129.88,129.71,129.73,9400.0,77.9267,77.9747,77.8726,77.8846,9400.0
2011-11-30 12:20:00,129.68,129.83,129.58,129.76,4400.0,77.8546,77.9447,77.7946,77.9027,4400.0
2011-11-30 12:30:00,129.82,130.07,129.81,129.9,6700.0,77.9387,78.0888,77.9327,77.9867,6700.0
2011-11-30 12:40:00,129.91,130.04,129.89,129.98,7000.0,77.9927,78.0708,77.9807,78.0347,7000.0
2011-11-30 12:50:00,130.03,130.05,129.9,130.02,12400.0,78.0648,78.0768,77.9867,78.0588,12400.0
2011-11-30 13:00:00,130.02,130.24,129.98,130.2,10000.0,78.0588,78.1908,78.0347,78.1668,10000.0
2011-11-30 13:10:00,130.19,130.26,130.1,130.1,8300.0,78.1608,78.2028,78.1068,78.1068,8300.0
2011-11-30 13:20:00,130.15,130.27,130.11,130.26,9700.0,78.1368,78.2088,78.1128,78.2028,9700.0
2011-11-30 13:30:00,130.26,130.56,130.25,130.48,16400.0,78.2028,78.3829,78.1968,78.3349,16400.0
2011-11-30 13:40:00,130.48,130.71,130.43,130.59,8900.0,78.3349,78.473,78.3049,78.401,8900.0
2011-11-30 13:50:00,130.64,130.78,130.59,130.76,13000.0,78.431,78.515,78.401,78.503,13000.0
2011-11-30 14:00:00,130.73,130.77,130.38,130.48,24000.0,78.485,78.509,78.2749,78.3349,24000.0
2011-11-30 14:10:00,130.51,130.59,130.43,130.58,18200.0,78.3529,78.401,78.3049,78.395,18200.0
2011-11-30 14:20:00,130.56,130.98,130.52,130.95,20400.0,78.3829,78.6351,78.3589,78.6171,20400.0
2011-11-30 14:30:00,130.91,131.4,130.91,131.33,22300.0,78.5931,78.8872,78.5931,78.8452,22300.0
2011-11-30 14:40:00,131.31,131.51,131.31,131.46,16800.0,78.8332,78.9533,78.8332,78.9233,16800.0
2011-11-30 14:50:00,131.5,131.94,131.44,131.94,22700.0,78.9473,79.2114,78.9113,79.2114,22700.0
2011-11-30 15:00:00,131.88,131.98,131.59,131.77,31800.0,79.1754,79.2355,79.0013,79.1094,31800.0
2011-11-30 15:10:00,131.77,131.89,131.59,131.84,52400.0,79.1094,79.1814,79.0013,79.1514,52400.0
2011-11-30 15:20:00,131.88,131.89,131.39,131.65,77500.0,79.1754,79.1814,78.8812,79.0373,77500.0
2011-11-30 15:30:00,131.7,131.79,131.48,131.57,62300.0,79.0674,79.1214,78.9353,78.9893,62300.0
2011-11-30 15:40:00,131.56,131.87,131.25,131.38,94700.0,78.9833,79.1694,78.7972,78.8752,94700.0
2011-11-30 15:50:00,131.42,132.06,131.38,131.92,258100.0,78.8993,79.2835,78.8752,79.1994,258100.0
2011-12-01 09:30:00,131.43,131.56,130.58,130.67,39700.0,78.9053,78.9833,78.395,78.449,39700.0
2011-12-01 09:40:00,130.66,130.87,130.39,130.64,28100.0,78.443,78.5691,78.2809,78.431,28100.0
2011-12-01 09:50:00,130.64,130.96,130.58,130.82,15600.0,78.431,78.6231,78.395,78.539,15600.0
2011-12-01 10:00:00,130.86,131.0,130.65,130.85,13800.0,78.5631,78.6471,78.437,78.557,13800.0
2011-12-01 10:10:00,130.85,130.85,130.74,130.76,8600.0,78.557,78.557,78.491,78.503,8600.0
2011-12-01 10:20:00,130.82,130.85,130.75,130.85,10400.0,78.539,78.557,78.497,78.557,10400.0
2011-12-01 10:30:00,130.81,130.84,130.57,130.64,23500.0,78.533,78.551,78.3889,78.431,23500.0
2011-12-01 10:40:00,130.64,130.64,130.33,130.33,8800.0,78.431,78.431,78.2449,78.2449,8800.0
2011-12-01 10:50:00,130.32,130.39,130.03,130.07,8200.0,78.2389,78.2809,78.0648,78.0888,8200.0
2011-12-01 11:00:00,130.07,130.07,129.75,129.8,17300.0,78.0888,78.0888,77.8967,77.9267,17300.0
2011-12-01 11:10:00,129.72,129.77,129.55,129.55,11500.0,77.8786,77.9087,77.7766,77.7766,11500.0
2011-12-01 11:20:00,129.56,129.69,129.17,129.17,29400.0,77.7826,77.8606,77.5484,77.5484,29400.0
2011-12-01 11:30:00,129.15,129.19,128.8,128.89,30600.0,77.5364,77.5605,77.3263,77.3803,30600.0
2011-12-01 11:40:00,128.93,128.96,128.51,128.57,13500.0,77.4044,77.4224,77.1522,77.1882,13500.0
2011-12-01 11:50:00,128.62,128.8,128.57,128.61,10700.0,77.2182,77.3263,77.1882,77.2122,10700.0
2011-12-01 12:00:00,128.7,128.77,128.57,128.57,12500.0,77.2663,77.3083,77.1882,77.1882,12500.0
2011-12-01 12:10:00,128.63,128.74,128.57,128.74,7300.0,77.2243,77.2903,77.1882,77.2903,7300.0
2011-12-01 12:20:00,128.74,129.2,128.71,129.2,24000.0,77.2903,77.5665,77.2723,77.5665,24000.0
2011-12-01 12:30:00,129.21,129.25,129.0,129.21,10600.0,77.5725,77.5965,77.4464,77.5725,10600.0
2011-12-01 12:40:00,129.25,129.3,129.09,129.19,5600.0,77.5965,77.6265,77.5004,77.5605,5600.0
2011-12-01 12:50:00,129.19,129.32,129.03,129.15,12300.0,77.5605,77.6385,77.4644,77.5364,12300.0
2011-12-01 13:00:00,129.15,129.33,128.97,128.97,14700.0,77.5364,77.6445,77.4284,77.4284,14700.0
2011-12-01 13:10:00,129.0,129.06,128.91,129.04,13300.0,77.4464,77.4824,77.3924,77.4704,13300.0
2011-12-01 13:20:00,129.04,129.23,129.03,129.21,9000.0,77.4704,77.5845,77.4644,77.5725,9000.0
2011-12-01 13:30:00,129.16,129.35,129.16,129.16,7700.0,77.5424,77.6565,77.5424,77.5424,7700.0
2011-12-01 13:40:00,129.13,129.32,129.13,129.28,11400.0,77.5244,77.6385,77.5244,77.6145,11400.0
2011-12-01 13:50:00,129.26,129.38,129.14,129.38,12700.0,77.6025,77.6745,77.5304,77.6745,12700.0
2011-12-01 14:00:00,129.37,129.42,129.21,129.4,14600.0,77.6685,77.6985,77.5725,77.6865,14600.0
2011-12-01 14:10:00,129.37,129.38,129.18,129.24,21500.0,77.6685,77.6745,77.5544,77.5905,21500.0
2011-12-01 14:20:00,129.28,129.3,129.1,129.1,10600.0,77.6145,77.6265,77.5064,77.5064,10600.0
2011-12-01 14:30:00,129.12,129.25,129.05,129.16,13800.0,77.5184,77.5965,77.4764,77.5424,13800.0
2011-12-01 14:40:00,129.2,129.25,129.12,129.21,15100.0,77.5665,77.5965,77.5184,77.5725,15100.0
2011-12-01 14:50:00,129.22,129.25,128.96,129.06,18700.0,77.5785,77.5965,77.4224,77.4824,18700.0
2011-12-01 15:00:00,129.06,129.21,128.92,128.94,13400.0,77.4824,77.5725,77.3984,77.4104,13400.0
2011-12-01 15:10:00,129.0,129.28,128.99,129.28,16800.0,77.4464,77.6145,77.4404,77.6145,16800.0
2011-12-01 15:20:00,129.28,129.62,129.22,129.61,28500.0,77.6145,77.8186,77.5785,77.8126,28500.0
2011-12-01 15:30:00,129.62,129.64,129.38,129.4,22400.0,77.8186,77.8306,77.6745,77.6865,22400.0
2011-12-01 15:40:00,129.42,129.53,129.33,129.45,24600.0,77.6985,77.7646,77.6445,77.7165,24600.0
2011-12-01 15:50:00,129.43,129.49,129.18,129.47,101000.0,77.7045,77.7406,77.5544,77.7286,101000.0
2011-12-02 09:30:00,130.75,130.97,130.33,130.61,19200.0,78.497,78.6291,78.2449,78.413,19200.0
2011-12-02 09:40:00,130.67,130.82,130.03,130.35,10700.0,78.449,78.539,78.0648,78.2569,10700.0
2011-12-02 09:50:00,130.39,130.58,130.22,130.51,8700.0,78.2809,78.395,78.1788,78.3529,8700.0
2011-12-02 10:00:00,130.43,130.56,130.1,130.17,24700.0,78.3049,78.3829,78.1068,78.1488,24700.0
2011-12-02 10:10:00,130.06,131.24,130.06,131.24,26900.0,78.0828,78.7912,78.0828,78.7912,26900.0
2011-12-02 10:20:00,131.26,131.34,130.75,130.89,17500.0,78.8032,78.8512,78.497,78.5811,17500.0
2011-12-02 10:30:00,130.89,131.61,130.89,131.56,28200.0,78.5811,79.0133,78.5811,78.9833,28200.0
2011-12-02 10:40:00,131.64,131.73,131.41,131.45,8600.0,79.0313,79.0854,78.8932,78.9173,8600.0
2011-12-02 10:50:00,131.43,131.55,131.36,131.41,15100.0,78.9053,78.9773,78.8632,78.8932,15100.0
2011-12-02 11:00:00,131.4,131.47,130.87,130.87,16100.0,78.8872,78.9293,78.5691,78.5691,16100.0
2011-12-02 11:10:00,130.84,130.89,130.59,130.68,10000.0,78.551,78.5811,78.401,78.455,10000.0
2011-12-02 11:20:00,130.65,130.81,130.63,130.75,12000.0,78.437,78.533,78.425,78.497,12000.0
2011-12-02 11:30:00,130.8,130.89,130.5,130.5,16000.0,78.527,78.5811,78.3469,78.3469,16000.0
2011-12-02 11:40:00,130.53,130.53,130.07,130.07,9000.0,78.3649,78.3649,78.0888,78.0888,9000.0
2011-12-02 11:50:00,129.99,130.37,129.94,130.27,9800.0,78.0407,78.2689,78.0107,78.2088,9800.0
2011-12-02 12:00:00,130.28,130.31,130.05,130.13,13800.0,78.2148,78.2329,78.0768,78.1248,13800.0
2011-12-02 12:10:00,130.18,130.23,129.96,130.18,13400.0,78.1548,78.1848,78.0227,78.1548,13400.0
2011-12-02 12:20:00,130.22,130.41,130.18,130.36,7000.0,78.1788,78.2929,78.1548,78.2629,7000.0
2011-12-02 12:30:00,130.41,130.41,130.23,130.32,8100.0,78.2929,78.2929,78.1848,78.2389,8100.0
2011-12-02 12:40:00,130.36,130.55,130.16,130.42,7300.0,78.2629,78.3769,78.1428,78.2989,7300.0
2011-12-02 12:50:00,130.43,130.44,130.21,130.21,10000.0,78.3049,78.3109,78.1728,78.1728,10000.0
2011-12-02 13:00:00,130.19,130.23,130.09,130.15,13800.0,78.1608,78.1848,78.1008,78.1368,13800.0
2011-12-02 13:10:00,130.19,130.28,130.13,130.25,7700.0,78.1608,78.2148,78.1248,78.1968,7700.0
2011-12-02 13:20:00,130.28,130.51,130.28,130.42,7600.0,78.2148,78.3529,78.2148,78.2989,7600.0
2011-12-02 13:30:00,130.38,130.48,130.24,130.31,6700.0,78.2749,78.3349,78.1908,78.2329,6700.0
2011-12-02 13:40:00,130.35,130.74,130.3,130.74,11100.0,78.2569,78.491,78.2269,78.491,11100.0
2011-12-02 13:50:00,130.73,130.77,130.5,130.63,9600.0,78.485,78.509,78.3469,78.425,9600.0
2011-12-02 14:00:00,130.66,130.68,130.3,130.5,9900.0,78.443,78.455,78.2269,78.3469,9900.0
2011-12-02 14:10:00,130.5,130.69,130.47,130.61,7900.0,78.3469,78.461,78.3289,78.413,7900.0
2011-12-02 14:20:00,130.67,130.87,130.59,130.72,5200.0,78.449,78.5691,78.401,78.479,5200.0
2011-12-02 14:30:00,130.73,130.74,130.53,130.59,9600.0,78.485,78.491,78.3649,78.401,9600.0
2011-12-02 14:40:00,130.68,130.68,130.5,130.6,12700.0,78.455,78.455,78.3469,78.407,12700.0
2011-12-02 14:50:00,130.57,130.68,130.23,130.25,8900.0,78.3889,78.455,78.1848,78.1968,8900.0
2011-12-02 15:00:00,130.25,130.35,130.21,130.23,20600.0,78.1968,78.2569,78.1728,78.1848,20600.0
2011-12-02 15:10:00,130.19,130.35,130.11,130.11,17100.0,78.1608,78.2569,78.1128,78.1128,17100.0
2011-12-02 15:20:00,130.15,130.28,130.1,130.18,13200.0,78.1368,78.2148,78.1068,78.1548,13200.0
2011-12-02 15:30:00,130.18,130.2,129.83,129.9,34700.0,78.1548,78.1668,77.9447,77.9867,34700.0
2011-12-02 15:40:00,129.93,129.97,129.35,129.36,36400.0,78.0047,78.0287,77.6565,77.6625,36400.0
2011-12-02 15:50:00,129.37,129.78,129.26,129.56,81100.0,77.6685,77.9147,77.6025,77.7826,81100.0
2011-12-05 09:30:00,131.22,131.44,130.24,130.35,14200.0,78.7792,78.9113,78.1908,78.2569,14200.0
2011-12-05 09:40:00,130.37,130.76,130.37,130.7,6500.0,78.2689,78.503,78.2689,78.467,6500.0
2011-12-05 09:50:00,130.67,131.16,130.67,130.92,13700.0,78.449,78.7432,78.449,78.5991,13700.0
2011-12-05 10:00:00,130.8,131.08,130.42,130.53,8300.0,78.527,78.6951,78.2989,78.3649,8300.0
2011-12-05 10:10:00,130.51,130.74,130.42,130.7,7400.0,78.3529,78.491,78.2989,78.467,7400.0
2011-12-05 10:20:00,130.77,130.96,130.64,130.96,7600.0,78.509,78.6231,78.431,78.6231,7600.0
2011-12-05 10:30:00,130.96,131.27,130.96,130.99,13400.0,78.6231,78.8092,78.6231,78.6411,13400.0
2011-12-05 10:40:00,130.99,131.13,130.76,130.77,16700.0,78.6411,78.7251,78.503,78.509,16700.0
2011-12-05 10:50:00,130.77,130.82,130.43,130.43,11500.0,78.509,78.539,78.3049,78.3049,11500.0
2011-12-05 11:00:00,130.48,130.52,130.21,130.31,14500.0,78.3349,78.3589,78.1728,78.2329,14500.0
2011-12-05 11:10:00,130.24,130.28,130.0,130.05,21000.0,78.1908,78.2148,78.0467,78.0768,21000.0
2011-12-05 11:20:00,130.01,130.01,129.46,129.58,20200.0,78.0527,78.0527,77.7225,77.7946,20200.0
2011-12-05 11:30:00,129.58,129.6,129.29,129.39,17400.0,77.7946,77.8066,77.6205,77.6805,17400.0
2011-12-05 11:40:00,129.38,129.63,129.33,129.63,3400.0,77.6745,77.8246,77.6445,77.8246,3400.0
2011-12-05 11:50:00,129.64,129.72,129.55,129.64,5700.0,77.8306,77.8786,77.7766,77.8306,5700.0
2011-12-05 12:00:00,129.63,130.0,129.57,129.88,9100.0,77.8246,78.0467,77.7886,77.9747,9100.0
2011-12-05 12:10:00,129.98,130.24,129.98,130.24,3400.0,78.0347,78.1908,78.0347,78.1908,3400.0
2011-12-05 12:20:00,130.24,130.31,130.19,130.25,6300.0,78.1908,78.2329,78.1608,78.1968,6300.0
2011-12-05 12:30:00,130.25,130.5,130.18,130.48,13900.0,78.1968,78.3469,78.1548,78.3349,13900.0
2011-12-05 12:40:00,130.47,130.8,130.43,130.78,9100.0,78.3289,78.527,78.3049,78.515,9100.0
2011-12-05 12:50:00,130.76,130.99,130.63,130.63,31500.0,78.503,78.6411,78.425,78.425,31500.0
2011-12-05 13:00:00,130.67,130.67,130.18,130.25,14700.0,78.449,78.449,78.1548,78.1968,14700.0
2011-12-05 13:10:00,130.22,130.22,129.7,129.77,21600.0,78.1788,78.1788,77.8666,77.9087,21600.0
2011-12-05 13:20:00,129.76,130.03,129.76,129.99,9900.0,77.9027,78.0648,77.9027,78.0407,9900.0
2011-12-05 13:30:00,130.0,130.23,130.0,130.14,5700.0,78.0467,78.1848,78.0467,78.1308,5700.0
2011-12-05 13:40:00,130.15,130.18,129.24,129.28,47600.0,78.1368,78.1548,77.5905,77.6145,47600.0
2011-12-05 13:50:00,129.28,129.47,129.15,129.42,12000.0,77.6145,77.7286,77.5364,77.6985,12000.0
2011-12-05 14:00:00,129.28,129.36,128.86,128.98,17500.0,77.6145,77.6625,77.3623,77.4344,17500.0
2011-12-05 14:10:00,129.08,129.28,128.9,129.16,12300.0,77.4944,77.6145,77.3863,77.5424,12300.0
2011-12-05 14:20:00,129.17,129.32,129.12,129.18,14400.0,77.5484,77.6385,77.5184,77.5544,14400.0
2011-12-05 14:30:00,129.2,129.26,128.86,128.86,26200.0,77.5665,77.6025,77.3623,77.3623,26200.0
2011-12-05 14:40:00,128.92,128.97,128.77,128.95,24200.0,77.3984,77.4284,77.3083,77.4164,24200.0
2011-12-05 14:50:00,128.96,129.06,128.89,128.89,25100.0,77.4224,77.4824,77.3803,77.3803,25100.0
2011-12-05 15:00:00,128.88,129.05,128.67,128.75,48000.0,77.3743,77.4764,77.2483,77.2963,48000.0
2011-12-05 15:10:00,128.73,128.79,128.18,128.19,34800.0,77.2843,77.3203,76.9541,76.9601,34800.0
2011-12-05 15:20:00,128.17,128.48,128.16,128.39,29800.0,76.9481,77.1342,76.9421,77.0802,29800.0
2011-12-05 15:30:00,128.36,128.44,128.1,128.17,39100.0,77.0622,77.1102,76.9061,76.9481,39100.0
2011-12-05 15:40:00,128.14,128.4,127.92,128.26,72000.0,76.9301,77.0862,76.798,77.0021,72000.0
2011-12-05 15:50:00,128.27,128.68,128.0,128.54,168400.0,77.0081,77.2543,76.846,77.1702,168400.0
2011-12-06 09:30:00,128.47,129.0,128.29,128.51,19500.0,77.1282,77.4464,77.0201,77.1522,19500.0
2011-12-06 09:40:00,128.54,128.75,128.29,128.35,12200.0,77.1702,77.2963,77.0201,77.0561,12200.0
2011-12-06 09:50:00,128.29,128.74,128.24,128.7,12200.0,77.0201,77.2903,76.9901,77.2663,12200.0
2011-12-06 10:00:00,128.71,128.77,128.23,128.46,13800.0,77.2723,77.3083,76.9841,77.1222,13800.0
2011-12-06 10:10:00,128.43,128.5,128.12,128.15,11000.0,77.1042,77.1462,76.9181,76.9361,11000.0
2011-12-06 10:20:00,128.15,128.5,128.0,128.4,17500.0,76.9361,77.1462,76.846,77.0862,17500.0
2011-12-06 10:30:00,128.49,128.5,128.16,128.35,15100.0,77.1402,77.1462,76.9421,77.0561,15100.0
2011-12-06 10:40:00,128.38,128.5,128.2,128.5,9300.0,77.0742,77.1462,76.9661,77.1462,9300.0
2011-12-06 10:50:00,128.5,128.5,128.15,128.19,7900.0,77.1462,77.1462,76.9361,76.9601,7900.0
2011-12-06 11:00:00,128.19,128.2,128.01,128.12,7300.0,76.9601,76.9661,76.852,76.9181,7300.0
2011-12-06 11:10:00,128.07,128.5,128.0,128.36,7500.0,76.888,77.1462,76.846,77.0622,7500.0
2011-12-06 11:20:00,128.36,128.5,128.35,128.43,10700.0,77.0622,77.1462,77.0561,77.1042,10700.0
2011-12-06 11:30:00,128.48,128.48,128.2,128.3,5700.0,77.1342,77.1342,76.9661,77.0261,5700.0
2011-12-06 11:40:00,128.32,128.5,128.32,128.44,6900.0,77.0381,77.1462,77.0381,77.1102,6900.0
2011-12-06 11:50:00,128.47,128.69,128.43,128.63,20100.0,77.1282,77.2603,77.1042,77.2243,20100.0
2011-12-06 12:00:00,128.64,128.76,128.56,128.69,13600.0,77.2303,77.3023,77.1822,77.2603,13600.0
2011-12-06 12:10:00,128.68,128.99,128.68,128.85,13300.0,77.2543,77.4404,77.2543,77.3563,13300.0
2011-12-06 12:20:00,128.93,128.93,128.57,128.75,23200.0,77.4044,77.4044,77.1882,77.2963,23200.0
2011-12-06 12:30:00,128.74,128.98,128.69,128.93,8700.0,77.2903,77.4344,77.2603,77.4044,8700.0
2011-12-06 12:40:00,128.88,128.98,128.38,128.44,9900.0,77.3743,77.4344,77.0742,77.1102,9900.0
2011-12-06 12:50:00,128.41,128.52,128.19,128.48,6700.0,77.0922,77.1582,76.9601,77.1342,6700.0
2011-12-06 13:00:00,128.46,128.56,128.35,128.5,5800.0,77.1222,77.1822,77.0561,77.1462,5800.0
2011-12-06 13:10:00,128.5,128.82,128.38,128.77,10700.0,77.1462,77.3383,77.0742,77.3083,10700.0
2011-12-06 13:20:00,128.77,129.0,128.77,128.91,9100.0,77.3083,77.4464,77.3083,77.3924,9100.0
2011-12-06 13:30:00,128.98,128.98,128.69,128.81,8400.0,77.4344,77.4344,77.2603,77.3323,8400.0
2011-12-06 13:40:00,128.82,128.88,128.75,128.88,6000.0,77.3383,77.3743,77.2963,77.3743,6000.0
2011-12-06 13:50:00,128.89,128.93,128.69,128.84,7500.0,77.3803,77.4044,77.2603,77.3503,7500.0
2011-12-06 14:00:00,128.8,128.93,128.69,128.85,4600.0,77.3263,77.4044,77.2603,77.3563,4600.0
2011-12-06 14:10:00,128.89,129.1,128.79,128.99,9700.0,77.3803,77.5064,77.3203,77.4404,9700.0
2011-12-06 14:20:00,128.99,129.1,128.89,129.0,9800.0,77.4404,77.5064,77.3803,77.4464,9800.0
2011-12-06 14:30:00,129.03,129.41,129.03,129.4,13800.0,77.4644,77.6925,77.4644,77.6865,13800.0
2011-12-06 14:40:00,129.4,129.62,129.4,129.51,10000.0,77.6865,77.8186,77.6865,77.7526,10000.0
2011-12-06 14:50:00,129.53,129.69,129.49,129.61,13300.0,77.7646,77.8606,77.7406,77.8126,13300.0
2011-12-06 15:00:00,129.6,129.61,129.33,129.46,17000.0,77.8066,77.8126,77.6445,77.7225,17000.0
2011-12-06 15:10:00,129.46,129.67,129.46,129.53,17200.0,77.7225,77.8486,77.7225,77.7646,17200.0
2011-12-06 15:20:00,129.62,129.65,129.36,129.39,20800.0,77.8186,77.8366,77.6625,77.6805,20800.0
2011-12-06 15:30:00,129.37,129.64,129.37,129.52,29900.0,77.6685,77.8306,77.6685,77.7586,29900.0
2011-12-06 15:40:00,129.55,129.65,129.4,129.47,43000.0,77.7766,77.8366,77.6865,77.7286,43000.0
2011-12-06 15:50:00,129.5,129.5,129.06,129.09,64500.0,77.7466,77.7466,77.4824,77.5004,64500.0
2011-12-07 09:30:00,128.78,128.78,127.92,128.34,16000.0,77.3143,77.3143,76.798,77.0501,16000.0
2011-12-07 09:40:00,128.33,128.39,128.14,128.25,7000.0,77.0441,77.0802,76.9301,76.9961,7000.0
2011-12-07 09:50:00,128.25,128.25,127.99,128.06,10000.0,76.9961,76.9961,76.84,76.882,10000.0
2011-12-07 10:00:00,128.13,128.28,127.95,128.02,6200.0,76.9241,77.0141,76.816,76.858,6200.0
2011-12-07 10:10:00,128.03,128.12,127.89,128.1,10400.0,76.864,76.9181,76.78,76.9061,10400.0
2011-12-07 10:20:00,128.14,128.14,127.55,127.56,9800.0,76.9301,76.9301,76.5759,76.5819,9800.0
2011-12-07 10:30:00,127.58,127.77,127.5,127.59,13500.0,76.5939,76.7079,76.5458,76.5999,13500.0
2011-12-07 10:40:00,127.64,127.8,127.57,127.77,7200.0,76.6299,76.726,76.5879,76.7079,7200.0
2011-12-07 10:50:00,127.8,127.86,127.66,127.84,4400.0,76.726,76.762,76.6419,76.75,4400.0
2011-12-07 11:00:00,127.84,128.26,127.84,128.24,7800.0,76.75,77.0021,76.75,76.9901,7800.0
2011-12-07 11:10:00,128.22,128.49,128.22,128.44,7100.0,76.9781,77.1402,76.9781,77.1102,7100.0
2011-12-07 11:20:00,128.49,128.82,128.39,128.74,13500.0,77.1402,77.3383,77.0802,77.2903,13500.0
2011-12-07 11:30:00,128.76,129.14,128.76,129.13,10000.0,77.3023,77.5304,77.3023,77.5244,10000.0
2011-12-07 11:40:00,129.13,129.2,128.98,129.02,10800.0,77.5244,77.5665,77.4344,77.4584,10800.0
2011-12-07 11:50:00,129.15,129.15,129.02,129.05,13900.0,77.5364,77.5364,77.4584,77.4764,13900.0
2011-12-07 12:00:00,129.08,129.1,128.87,128.87,11200.0,77.4944,77.5064,77.3683,77.3683,11200.0
2011-12-07 12:10:00,128.87,129.09,128.79,129.09,12400.0,77.3683,77.5004,77.3203,77.5004,12400.0
2011-12-07 12:20:00,129.01,129.42,129.01,129.42,12100.0,77.4524,77.6985,77.4524,77.6985,12100.0
2011-12-07 12:30:00,129.48,129.73,129.47,129.66,7900.0,77.7346,77.8846,77.7286,77.8426,7900.0
2011-12-07 12:40:00,129.69,130.07,129.69,130.03,12500.0,77.8606,78.0888,77.8606,78.0648,12500.0
2011-12-07 12:50:00,129.93,130.07,129.87,130.0,9500.0,78.0047,78.0888,77.9687,78.0467,9500.0
2011-12-07 13:00:00,130.01,130.15,129.93,129.93,9300.0,78.0527,78.1368,78.0047,78.0047,9300.0
2011-12-07 13:10:00,129.88,129.88,129.66,129.76,5000.0,77.9747,77.9747,77.8426,77.9027,5000.0
2011-12-07 13:20:00,129.75,129.82,129.67,129.71,6100.0,77.8967,77.9387,77.8486,77.8726,6100.0
2011-12-07 13:30:00,129.71,129.72,129.32,129.32,7400.0,77.8726,77.8786,77.6385,77.6385,7400.0
2011-12-07 13:40:00,129.37,129.38,129.08,129.09,7600.0,77.6685,77.6745,77.4944,77.5004,7600.0
2011-12-07 13:50:00,129.1,129.18,129.04,129.1,7500.0,77.5064,77.5544,77.4704,77.5064,7500.0
2011-12-07 14:00:00,129.12,129.26,129.01,129.01,6700.0,77.5184,77.6025,77.4524,77.4524,6700.0
2011-12-07 14:10:00,129.01,129.09,128.9,128.91,9100.0,77.4524,77.5004,77.3863,77.3924,9100.0
2011-12-07 14:20:00,128.93,129.19,128.91,129.13,11000.0,77.4044,77.5605,77.3924,77.5244,11000.0
2011-12-07 14:30:00,129.16,129.16,129.0,129.12,11100.0,77.5424,77.5424,77.4464,77.5184,11100.0
2011-12-07 14:40:00,129.15,129.15,128.76,128.76,11700.0,77.5364,77.5364,77.3023,77.3023,11700.0
2011-12-07 14:50:00,128.8,128.89,128.7,128.8,10400.0,77.3263,77.3803,77.2663,77.3263,10400.0
2011-12-07 15:00:00,128.78,128.99,128.75,128.94,7200.0,77.3143,77.4404,77.2963,77.4104,7200.0
2011-12-07 15:10:00,128.94,129.46,128.88,129.42,27000.0,77.4104,77.7225,77.3743,77.6985,27000.0
2011-12-07 15:20:00,129.41,129.68,129.38,129.58,9500.0,77.6925,77.8546,77.6745,77.7946,9500.0
2011-12-07 15:30:00,129.61,130.03,129.42,129.97,14000.0,77.8126,78.0648,77.6985,78.0287,14000.0
2011-12-07 15:40:00,130.08,130.48,130.03,130.36,28400.0,78.0948,78.3349,78.0648,78.2629,28400.0
2011-12-07 15:50:00,130.39,130.57,130.11,130.12,77500.0,78.2809,78.3889,78.1128,78.1188,77500.0
2011-12-08 09:30:00,129.49,129.65,128.39,128.5,30900.0,77.7406,77.8366,77.0802,77.1462,30900.0
2011-12-08 09:40:00,128.51,128.97,128.14,128.26,13300.0,77.1522,77.4284,76.9301,77.0021,13300.0
2011-12-08 09:50:00,128.2,128.81,128.09,128.09,27100.0,76.9661,77.3323,76.9001,76.9001,27100.0
2011-12-08 10:00:00,128.1,128.1,127.48,127.66,18200.0,76.9061,76.9061,76.5338,76.6419,18200.0
2011-12-08 10:10:00,127.59,127.76,127.4,127.4,12300.0,76.5999,76.7019,76.4858,76.4858,12300.0
2011-12-08 10:20:00,127.47,128.2,127.21,128.13,10300.0,76.5278,76.9661,76.3717,76.9241,10300.0
2011-12-08 10:30:00,128.18,128.37,128.14,128.14,2600.0,76.9541,77.0682,76.9301,76.9301,2600.0
2011-12-08 10:40:00,128.13,128.27,128.02,128.23,3900.0,76.9241,77.0081,76.858,76.9841,3900.0
2011-12-08 10:50:00,128.2,128.35,128.0,128.05,8100.0,76.9661,77.0561,76.846,76.876,8100.0
2011-12-08 11:00:00,127.99,128.09,127.87,127.94,6500.0,76.84,76.9001,76.768,76.81,6500.0
2011-12-08 11:10:00,127.91,127.96,127.71,127.85,9900.0,76.792,76.822,76.6719,76.756,9900.0
2011-12-08 11:20:00,127.79,128.03,127.71,127.74,4300.0,76.7199,76.864,76.6719,76.6899,4300.0
2011-12-08 11:30:00,127.74,128.12,127.7,127.8,16300.0,76.6899,76.9181,76.6659,76.726,16300.0
2011-12-08 11:40:00,127.83,128.17,127.79,128.1,4300.0,76.744,76.9481,76.7199,76.9061,4300.0
2011-12-08 11:50:00,128.02,128.17,127.96,127.96,3700.0,76.858,76.9481,76.822,76.822,3700.0
2011-12-08 12:00:00,127.96,128.11,127.88,128.09,7100.0,76.822,76.9121,76.774,76.9001,7100.0
2011-12-08 12:10:00,128.03,128.16,127.96,128.08,6600.0,76.864,76.9421,76.822,76.8941,6600.0
2011-12-08 12:20:00,127.97,128.14,127.89,127.93,7500.0,76.828,76.9301,76.78,76.804,7500.0
2011-12-08 12:30:00,127.88,128.11,127.86,128.04,7500.0,76.774,76.9121,76.762,76.87,7500.0
2011-12-08 12:40:00,128.03,128.18,127.97,128.13,9600.0,76.864,76.9541,76.828,76.9241,9600.0
2011-12-08 12:50:00,128.18,128.4,128.14,128.27,5100.0,76.9541,77.0862,76.9301,77.0081,5100.0
2011-12-08 13:00:00,128.23,128.3,128.02,128.02,10800.0,76.9841,77.0261,76.858,76.858,10800.0
2011-12-08 13:10:00,128.03,128.1,127.77,127.99,8300.0,76.864,76.9061,76.7079,76.84,8300.0
2011-12-08 13:20:00,127.98,128.03,127.81,128.02,4200.0,76.834,76.864,76.732,76.858,4200.0
2011-12-08 13:30:00,127.99,128.13,127.95,128.01,6100.0,76.84,76.9241,76.816,76.852,6100.0
2011-12-08 13:40:00,127.99,128.04,127.77,127.83,11600.0,76.84,76.87,76.7079,76.744,11600.0
2011-12-08 13:50:00,127.84,127.96,127.84,127.87,6300.0,76.75,76.822,76.75,76.768,6300.0
2011-12-08 14:00:00,127.77,127.9,127.64,127.85,10800.0,76.7079,76.786,76.6299,76.756,10800.0
2011-12-08 14:10:00,127.84,128.06,127.74,128.02,4800.0,76.75,76.882,76.6899,76.858,4800.0
2011-12-08 14:20:00,127.96,127.99,127.67,127.7,8300.0,76.822,76.84,76.6479,76.6659,8300.0
2011-12-08 14:30:00,127.63,127.88,127.56,127.66,7800.0,76.6239,76.774,76.5819,76.6419,7800.0
2011-12-08 14:40:00,127.69,127.91,127.65,127.9,8600.0,76.6599,76.792,76.6359,76.786,8600.0
2011-12-08 14:50:00,127.85,127.9,127.64,127.68,9700.0,76.756,76.786,76.6299,76.6539,9700.0
2011-12-08 15:00:00,127.67,127.83,127.51,127.51,7600.0,76.6479,76.744,76.5518,76.5518,7600.0
2011-12-08 15:10:00,127.51,127.91,127.51,127.9,17400.0,76.5518,76.792,76.5518,76.786,17400.0
2011-12-08 15:20:00,128.0,128.29,127.99,128.18,11100.0,76.846,77.0201,76.84,76.9541,11100.0
2011-12-08 15:30:00,128.21,128.64,128.15,128.2,24400.0,76.9721,77.2303,76.9361,76.9661,24400.0
2011-12-08 15:40:00,128.16,128.22,127.53,127.65,45000.0,76.9421,76.9781,76.5639,76.6359,45000.0
2011-12-08 15:50:00,127.67,127.7,127.12,127.52,108500.0,76.6479,76.6659,76.3177,76.5579,108500.0
2011-12-09 09:30:00,128.29,128.85,128.11,128.8,12500.0,77.0201,77.3563,76.9121,77.3263,12500.0
2011-12-09 09:40:00,128.61,128.62,128.28,128.38,10500.0,77.2122,77.2182,77.0141,77.0742,10500.0
2011-12-09 09:50:00,128.39,128.5,127.65,127.77,17900.0,77.0802,77.1462,76.6359,76.7079,17900.0
2011-12-09 10:00:00,127.64,128.15,127.64,127.85,10200.0,76.6299,76.9361,76.6299,76.756,10200.0
2011-12-09 10:10:00,127.95,128.52,127.89,128.41,9800.0,76.816,77.1582,76.78,77.0922,9800.0
2011-12-09 10:20:00,128.45,128.68,128.3,128.64,13900.0,77.1162,77.2543,77.0261,77.2303,13900.0
2011-12-09 10:30:00,128.65,128.65,128.3,128.32,7800.0,77.2363,77.2363,77.0261,77.0381,7800.0
2011-12-09 10:40:00,128.28,128.65,128.28,128.53,11000.0,77.0141,77.2363,77.0141,77.1642,11000.0
2011-12-09 10:50:00,128.62,128.85,128.44,128.74,10000.0,77.2182,77.3563,77.1102,77.2903,10000.0
2011-12-09 11:00:00,128.84,129.28,128.78,129.26,13900.0,77.3503,77.6145,77.3143,77.6025,13900.0
2011-12-09 11:10:00,129.32,129.51,129.27,129.37,11700.0,77.6385,77.7526,77.6085,77.6685,11700.0
2011-12-09 11:20:00,129.36,129.59,129.22,129.49,7900.0,77.6625,77.8006,77.5785,77.7406,7900.0
2011-12-09 11:30:00,129.64,129.82,129.59,129.82,10400.0,77.8306,77.9387,77.8006,77.9387,10400.0
2011-12-09 11:40:00,129.77,129.98,129.69,129.75,11100.0,77.9087,78.0347,77.8606,77.8967,11100.0
2011-12-09 11:50:00,129.8,129.93,129.8,129.88,5300.0,77.9267,78.0047,77.9267,77.9747,5300.0
2011-12-09 12:00:00,129.95,130.0,129.84,129.98,4400.0,78.0167,78.0467,77.9507,78.0347,4400.0
2011-12-09 12:10:00,130.07,130.48,130.06,130.45,13000.0,78.0888,78.3349,78.0828,78.3169,13000.0
2011-12-09 12:20:00,130.41,130.42,130.16,130.19,7500.0,78.2929,78.2989,78.1428,78.1608,7500.0
2011-12-09 12:30:00,130.15,130.18,129.99,130.12,19100.0,78.1368,78.1548,78.0407,78.1188,19100.0
2011-12-09 12:40:00,130.03,130.41,130.02,130.28,20600.0,78.0648,78.2929,78.0588,78.2148,20600.0
2011-12-09 12:50:00,130.33,130.33,130.04,130.04,3800.0,78.2449,78.2449,78.0708,78.0708,3800.0
2011-12-09 13:00:00,130.0,130.0,129.71,129.71,21200.0,78.0467,78.0467,77.8726,77.8726,21200.0
2011-12-09 13:10:00,129.68,129.95,129.68,129.95,9700.0,77.8546,78.0167,77.8546,78.0167,9700.0
2011-12-09 13:20:00,129.98,130.18,129.97,130.12,10400.0,78.0347,78.1548,78.0287,78.1188,10400.0
2011-12-09 13:30:00,130.11,130.16,130.05,130.09,9000.0,78.1128,78.1428,78.0768,78.1008,9000.0
2011-12-09 13:40:00,130.09,130.21,130.09,130.13,4200.0,78.1008,78.1728,78.1008,78.1248,4200.0
2011-12-09 13:50:00,130.18,130.18,129.92,129.92,8700.0,78.1548,78.1548,77.9987,77.9987,8700.0
2011-12-09 14:00:00,129.96,130.08,129.94,129.95,8600.0,78.0227,78.0948,78.0107,78.0167,8600.0
2011-12-09 14:10:00,129.99,130.08,129.85,129.85,7300.0,78.0407,78.0948,77.9567,77.9567,7300.0
2011-12-09 14:20:00,129.87,129.91,129.72,129.91,12100.0,77.9687,77.9927,77.8786,77.9927,12100.0
2011-12-09 14:30:00,130.0,130.29,130.0,130.27,8200.0,78.0467,78.2208,78.0467,78.2088,8200.0
2011-12-09 14:40:00,130.29,130.52,130.27,130.52,9100.0,78.2208,78.3589,78.2088,78.3589,9100.0
2011-12-09 14:50:00,130.51,130.63,130.39,130.5,13500.0,78.3529,78.425,78.2809,78.3469,13500.0
2011-12-09 15:00:00,130.46,130.48,129.86,129.87,19000.0,78.3229,78.3349,77.9627,77.9687,19000.0
2011-12-09 15:10:00,129.9,129.92,129.82,129.91,10100.0,77.9867,77.9987,77.9387,77.9927,10100.0
2011-12-09 15:20:00,129.92,130.16,129.9,130.16,11600.0,77.9987,78.1428,77.9867,78.1428,11600.0
2011-12-09 15:30:00,130.18,130.36,130.08,130.36,17300.0,78.1548,78.2629,78.0948,78.2629,17300.0
2011-12-09 15:40:00,130.36,130.47,129.85,129.99,30600.0,78.2629,78.3289,77.9567,78.0407,30600.0
2011-12-09 15:50:00,129.94,130.55,129.94,130.08,89600.0,78.0107,78.3769,78.0107,78.0948,89600.0
2011-12-12 09:30:00,128.17,128.45,127.09,127.16,23600.0,77.5228,77.6921,76.8695,76.9119,23600.0
2011-12-12 09:40:00,127.16,127.33,127.0,127.02,11800.0,76.9119,77.0147,76.8151,76.8272,11800.0
2011-12-12 09:50:00,127.02,127.43,127.01,127.01,14900.0,76.8272,77.0752,76.8212,76.8212,14900.0
2011-12-12 10:00:00,127.05,127.17,126.76,126.77,17200.0,76.8454,76.9179,76.6699,76.676,17200.0
2011-12-12 10:10:00,126.72,126.77,126.24,126.24,13700.0,76.6458,76.676,76.3554,76.3554,13700.0
2011-12-12 10:20:00,126.24,126.24,125.92,126.07,15900.0,76.3554,76.3554,76.1619,76.2526,15900.0
2011-12-12 10:30:00,126.0,126.35,125.96,126.18,9700.0,76.2103,76.422,76.1861,76.3191,9700.0
2011-12-12 10:40:00,126.14,126.45,126.08,126.45,14100.0,76.2949,76.4824,76.2587,76.4824,14100.0
2011-12-12 10:50:00,126.41,126.68,126.31,126.68,18000.0,76.4583,76.6216,76.3978,76.6216,18000.0
2011-12-12 11:00:00,126.58,126.78,126.5,126.75,10300.0,76.5611,76.682,76.5127,76.6639,10300.0
2011-12-12 11:10:00,126.72,126.72,126.49,126.65,17900.0,76.6458,76.6458,76.5066,76.6034,17900.0
2011-12-12 11:20:00,126.65,127.12,126.65,127.07,28600.0,76.6034,76.8877,76.6034,76.8574,28600.0
2011-12-12 11:30:00,127.11,127.2,126.95,126.96,9300.0,76.8816,76.9361,76.7849,76.7909,9300.0
2011-12-12 11:40:00,127.0,127.06,126.72,126.72,8100.0,76.8151,76.8514,76.6458,76.6458,8100.0
2011-12-12 11:50:00,126.72,126.72,126.21,126.21,20800.0,76.6458,76.6458,76.3373,76.3373,20800.0
2011-12-12 12:00:00,126.26,126.52,126.22,126.44,10900.0,76.3675,76.5248,76.3433,76.4764,10900.0
2011-12-12 12:10:00,126.41,126.76,126.39,126.62,12100.0,76.4583,76.6699,76.4462,76.5853,12100.0
2011-12-12 12:20:00,126.57,126.57,126.39,126.53,6800.0,76.555,76.555,76.4462,76.5308,6800.0
2011-12-12 12:30:00,126.45,126.6,126.41,126.59,6600.0,76.4824,76.5732,76.4583,76.5671,6600.0
2011-12-12 12:40:00,126.58,126.6,126.43,126.45,8000.0,76.5611,76.5732,76.4703,76.4824,8000.0
2011-12-12 12:50:00,126.53,126.64,126.47,126.59,3500.0,76.5308,76.5974,76.4945,76.5671,3500.0
2011-12-12 13:00:00,126.5,126.61,126.35,126.53,10000.0,76.5127,76.5792,76.422,76.5308,10000.0
2011-12-12 13:10:00,126.48,126.59,126.36,126.47,5300.0,76.5006,76.5671,76.428,76.4945,5300.0
2011-12-12 13:20:00,126.47,126.96,126.47,126.91,7300.0,76.4945,76.7909,76.4945,76.7607,7300.0
2011-12-12 13:30:00,126.97,126.97,126.84,126.85,4500.0,76.797,76.797,76.7183,76.7244,4500.0
2011-12-12 13:40:00,126.92,126.92,126.77,126.8,6700.0,76.7667,76.7667,76.676,76.6941,6700.0
2011-12-12 13:50:00,126.83,126.86,126.66,126.67,6100.0,76.7123,76.7304,76.6095,76.6155,6100.0
2011-12-12 14:00:00,126.71,126.71,126.43,126.61,11800.0,76.6397,76.6397,76.4703,76.5792,11800.0
2011-12-12 14:10:00,126.56,126.65,126.48,126.65,3000.0,76.549,76.6034,76.5006,76.6034,3000.0
2011-12-12 14:20:00,126.65,126.98,126.46,126.94,26500.0,76.6034,76.803,76.4885,76.7788,26500.0
2011-12-12 14:30:00,126.93,127.14,126.74,126.8,15900.0,76.7728,76.8998,76.6578,76.6941,15900.0
2011-12-12 14:40:00,126.8,126.9,126.71,126.84,8200.0,76.6941,76.7546,76.6397,76.7183,8200.0
2011-12-12 14:50:00,126.84,127.17,126.76,127.14,8900.0,76.7183,76.9179,76.6699,76.8998,8900.0
2011-12-12 15:00:00,127.16,127.16,126.74,126.77,9100.0,76.9119,76.9119,76.6578,76.676,9100.0
2011-12-12 15:10:00,126.78,126.87,126.72,126.83,13000.0,76.682,76.7365,76.6458,76.7123,13000.0
2011-12-12 15:20:00,126.87,127.1,126.69,127.0,26300.0,76.7365,76.8756,76.6276,76.8151,26300.0
2011-12-12 15:30:00,127.04,127.23,126.92,127.11,34200.0,76.8393,76.9542,76.7667,76.8816,34200.0
2011-12-12 15:40:00,127.1,127.4,126.92,127.09,36700.0,76.8756,77.057,76.7667,76.8695,36700.0
2011-12-12 15:50:00,127.1,127.29,126.91,127.23,117600.0,76.8756,76.9905,76.7607,76.9542,117600.0
2011-12-13 09:30:00,127.57,128.04,127.4,127.71,12200.0,77.1599,77.4441,77.057,77.2445,12200.0
2011-12-13 09:40:00,127.67,128.17,127.67,128.1,7300.0,77.2204,77.5228,77.2204,77.4804,7300.0
2011-12-13 09:50:00,128.22,128.67,128.22,128.54,13800.0,77.553,77.8252,77.553,77.7466,13800.0
2011-12-13 10:00:00,128.54,128.73,128.4,128.55,13000.0,77.7466,77.8615,77.6619,77.7526,13000.0
2011-12-13 10:10:00,128.59,128.66,128.49,128.49,26500.0,77.7768,77.8191,77.7163,77.7163,26500.0
2011-12-13 10:20:00,128.46,128.6,128.29,128.31,23800.0,77.6982,77.7829,77.5954,77.6075,23800.0
2011-12-13 10:30:00,128.38,128.4,128.0,128.06,11800.0,77.6498,77.6619,77.42,77.4562,11800.0
2011-12-13 10:40:00,128.05,128.06,127.61,127.61,5200.0,77.4502,77.4562,77.1841,77.1841,5200.0
2011-12-13 10:50:00,127.62,127.7,127.51,127.54,3500.0,77.1901,77.2385,77.1236,77.1417,3500.0
2011-12-13 11:00:00,127.51,127.54,127.11,127.11,6900.0,77.1236,77.1417,76.8816,76.8816,6900.0
2011-12-13 11:10:00,127.15,127.19,126.98,126.98,8000.0,76.9058,76.93,76.803,76.803,8000.0
2011-12-13 11:20:00,126.98,127.0,126.78,126.78,16000.0,76.803,76.8151,76.682,76.682,16000.0
2011-12-13 11:30:00,126.79,127.2,126.65,127.19,28100.0,76.6881,76.9361,76.6034,76.93,28100.0
2011-12-13 11:40:00,127.22,127.62,127.17,127.62,11800.0,76.9482,77.1901,76.9179,77.1901,11800.0
2011-12-13 11:50:00,127.58,127.78,127.58,127.78,7800.0,77.1659,77.2869,77.1659,77.2869,7800.0
2011-12-13 12:00:00,127.75,127.83,127.61,127.65,7200.0,77.2687,77.3171,77.1841,77.2083,7200.0
2011-12-13 12:10:00,127.6,127.76,127.55,127.66,5600.0,77.178,77.2748,77.1478,77.2143,5600.0
2011-12-13 12:20:00,127.61,127.62,127.38,127.44,6900.0,77.1841,77.1901,77.0449,77.0812,6900.0
2011-12-13 12:30:00,127.44,127.6,127.37,127.38,11100.0,77.0812,77.178,77.0389,77.0449,11100.0
2011-12-13 12:40:00,127.41,127.49,127.29,127.46,16400.0,77.0631,77.1115,76.9905,77.0933,16400.0
2011-12-13 12:50:00,127.49,127.65,127.42,127.65,7200.0,77.1115,77.2083,77.0691,77.2083,7200.0
2011-12-13 13:00:00,127.62,127.68,127.39,127.42,7600.0,77.1901,77.2264,77.051,77.0691,7600.0
2011-12-13 13:10:00,127.53,127.62,127.44,127.52,10100.0,77.1357,77.1901,77.0812,77.1296,10100.0
2011-12-13 13:20:00,127.5,127.52,127.31,127.34,8500.0,77.1175,77.1296,77.0026,77.0208,8500.0
2011-12-13 13:30:00,127.34,127.5,127.25,127.3,9500.0,77.0208,77.1175,76.9663,76.9966,9500.0
2011-12-13 13:40:00,127.3,127.43,127.23,127.39,11800.0,76.9966,77.0752,76.9542,77.051,11800.0
2011-12-13 13:50:00,127.35,127.35,127.04,127.06,23600.0,77.0268,77.0268,76.8393,76.8514,23600.0
2011-12-13 14:00:00,127.08,127.08,126.78,126.8,45300.0,76.8635,76.8635,76.682,76.6941,45300.0
2011-12-13 14:10:00,126.82,126.85,126.44,126.44,24700.0,76.7062,76.7244,76.4764,76.4764,24700.0
2011-12-13 14:20:00,126.43,126.73,126.2,126.62,16000.0,76.4703,76.6518,76.3312,76.5853,16000.0
2011-12-13 14:30:00,126.62,126.67,126.14,126.14,27500.0,76.5853,76.6155,76.2949,76.2949,27500.0
2011-12-13 14:40:00,126.15,126.15,125.51,125.72,25600.0,76.301,76.301,75.9139,76.0409,25600.0
2011-12-13 14:50:00,125.81,126.26,125.78,125.98,12400.0,76.0953,76.3675,76.0772,76.1982,12400.0
2011-12-13 15:00:00,126.0,126.5,125.94,126.36,20400.0,76.2103,76.5127,76.174,76.428,20400.0
2011-12-13 15:10:00,126.45,126.46,126.1,126.16,21900.0,76.4824,76.4885,76.2708,76.307,21900.0
2011-12-13 15:20:00,126.13,126.26,125.5,125.65,32900.0,76.2889,76.3675,75.9078,75.9986,32900.0
2011-12-13 15:30:00,125.64,125.71,124.89,125.15,40100.0,75.9925,76.0349,75.5389,75.6961,40100.0
2011-12-13 15:40:00,125.18,125.62,125.13,125.49,36600.0,75.7143,75.9804,75.6841,75.9018,36600.0
2011-12-13 15:50:00,125.53,125.54,124.97,125.44,92100.0,75.926,75.932,75.5873,75.8716,92100.0
2011-12-14 09:30:00,125.09,125.91,124.66,125.81,24800.0,75.6599,76.1558,75.3998,76.0953,24800.0
2011-12-14 09:40:00,125.92,127.19,125.9,126.46,39600.0,76.1619,76.93,76.1498,76.4885,39600.0
2011-12-14 09:50:00,126.42,126.68,126.17,126.39,20700.0,76.4643,76.6216,76.3131,76.4462,20700.0
2011-12-14 10:00:00,126.27,126.47,125.92,126.05,17200.0,76.3736,76.4945,76.1619,76.2405,17200.0
2011-12-14 10:10:00,125.96,126.64,125.85,126.64,13600.0,76.1861,76.5974,76.1195,76.5974,13600.0
2011-12-14 10:20:00,126.66,126.78,126.09,126.18,16100.0,76.6095,76.682,76.2647,76.3191,16100.0
2011-12-14 10:30:00,126.13,126.49,126.08,126.31,9800.0,76.2889,76.5066,76.2587,76.3978,9800.0
2011-12-14 10:40:00,126.39,126.84,126.29,126.84,18400.0,76.4462,76.7183,76.3857,76.7183,18400.0
2011-12-14 10:50:00,126.84,126.91,126.57,126.68,23800.0,76.7183,76.7607,76.555,76.6216,23800.0
2011-12-14 11:00:00,126.66,126.86,126.64,126.65,23800.0,76.6095,76.7304,76.5974,76.6034,23800.0
2011-12-14 11:10:00,126.71,127.02,126.71,127.02,26800.0,76.6397,76.8272,76.6397,76.8272,26800.0
2011-12-14 11:20:00,126.99,127.2,126.98,127.2,14400.0,76.8091,76.9361,76.803,76.9361,14400.0
2011-12-14 11:30:00,127.18,127.22,127.09,127.22,40600.0,76.924,76.9482,76.8695,76.9482,40600.0
2011-12-14 11:40:00,127.22,127.26,127.07,127.18,31200.0,76.9482,76.9724,76.8574,76.924,31200.0
2011-12-14 11:50:00,127.16,127.26,127.11,127.23,6400.0,76.9119,76.9724,76.8816,76.9542,6400.0
2011-12-14 12:00:00,127.15,127.25,127.01,127.19,10200.0,76.9058,76.9663,76.8212,76.93,10200.0
2011-12-14 12:10:00,127.2,127.25,127.05,127.22,29800.0,76.9361,76.9663,76.8454,76.9482,29800.0
2011-12-14 12:20:00,127.22,127.27,127.1,127.21,21700.0,76.9482,76.9784,76.8756,76.9421,21700.0
2011-12-14 12:30:00,127.2,127.28,127.14,127.25,20200.0,76.9361,76.9845,76.8998,76.9663,20200.0
2011-12-14 12:40:00,127.21,127.35,127.21,127.35,8400.0,76.9421,77.0268,76.9421,77.0268,8400.0
2011-12-14 12:50:00,127.3,127.42,127.21,127.39,13800.0,76.9966,77.0691,76.9421,77.051,13800.0
2011-12-14 13:00:00,127.4,127.41,127.08,127.12,21000.0,77.057,77.0631,76.8635,76.8877,21000.0
2011-12-14 13:10:00,127.08,127.5,127.08,127.48,16800.0,76.8635,77.1175,76.8635,77.1054,16800.0
2011-12-14 13:20:00,127.43,127.8,127.41,127.73,10100.0,77.0752,77.299,77.0631,77.2566,10100.0
2011-12-14 13:30:00,127.72,127.77,127.48,127.58,6000.0,77.2506,77.2808,77.1054,77.1659,6000.0
2011-12-14 13:40:00,127.5,127.57,127.37,127.4,5500.0,77.1175,77.1599,77.0389,77.057,5500.0
2011-12-14 13:50:00,127.33,127.37,126.9,126.99,19900.0,77.0147,77.0389,76.7546,76.8091,19900.0
2011-12-14 14:00:00,126.98,127.01,126.79,126.82,22800.0,76.803,76.8212,76.6881,76.7062,22800.0
2011-12-14 14:10:00,126.81,127.15,126.77,127.05,9800.0,76.7002,76.9058,76.676,76.8454,9800.0
2011-12-14 14:20:00,127.02,127.43,127.02,127.42,11500.0,76.8272,77.0752,76.8272,77.0691,11500.0
2011-12-14 14:30:00,127.35,127.38,126.98,127.15,23700.0,77.0268,77.0449,76.803,76.9058,23700.0
2011-12-14 14:40:00,127.17,127.39,127.06,127.32,11000.0,76.9179,77.051,76.8514,77.0087,11000.0
2011-12-14 14:50:00,127.23,127.33,126.93,127.12,19400.0,76.9542,77.0147,76.7728,76.8877,19400.0
2011-12-14 15:00:00,127.18,127.19,126.73,126.82,25300.0,76.924,76.93,76.6518,76.7062,25300.0
2011-12-14 15:10:00,126.8,127.35,126.8,127.22,16900.0,76.6941,77.0268,76.6941,76.9482,16900.0
2011-12-14 15:20:00,127.24,127.27,127.02,127.25,16600.0,76.9603,76.9784,76.8272,76.9663,16600.0
2011-12-14 15:30:00,127.3,127.33,126.73,126.84,42500.0,76.9966,77.0147,76.6518,76.7183,42500.0
2011-12-14 15:40:00,126.86,127.03,126.57,127.0,25600.0,76.7304,76.8333,76.555,76.8151,25600.0
2011-12-14 15:50:00,126.96,127.05,126.73,126.99,75900.0,76.7909,76.8454,76.6518,76.8091,75900.0
2011-12-15 09:30:00,128.13,128.32,127.2,127.25,38700.0,77.4986,77.6135,76.9361,76.9663,38700.0
2011-12-15 09:40:00,127.24,127.62,127.06,127.24,20400.0,76.9603,77.1901,76.8514,76.9603,20400.0
2011-12-15 09:50:00,127.26,127.27,126.82,127.03,32500.0,76.9724,76.9784,76.7062,76.8333,32500.0
2011-12-15 10:00:00,127.06,127.28,126.63,126.8,20300.0,76.8514,76.9845,76.5913,76.6941,20300.0
2011-12-15 10:10:00,126.85,127.01,126.68,126.87,14500.0,76.7244,76.8212,76.6216,76.7365,14500.0
2011-12-15 10:20:00,126.87,126.99,126.74,126.83,17700.0,76.7365,76.8091,76.6578,76.7123,17700.0
2011-12-15 10:30:00,126.85,126.89,126.63,126.67,12200.0,76.7244,76.7486,76.5913,76.6155,12200.0
2011-12-15 10:40:00,126.7,127.1,126.56,127.07,13700.0,76.6337,76.8756,76.549,76.8574,13700.0
2011-12-15 10:50:00,127.15,127.42,127.0,127.15,20200.0,76.9058,77.0691,76.8151,76.9058,20200.0
2011-12-15 11:00:00,127.2,127.34,127.16,127.25,10400.0,76.9361,77.0208,76.9119,76.9663,10400.0
2011-12-15 11:10:00,127.26,127.33,127.1,127.22,15600.0,76.9724,77.0147,76.8756,76.9482,15600.0
2011-12-15 11:20:00,127.23,127.47,127.18,127.38,13100.0,76.9542,77.0994,76.924,77.0449,13100.0
2011-12-15 11:30:00,127.37,127.42,127.15,127.36,20900.0,77.0389,77.0691,76.9058,77.0329,20900.0
2011-12-15 11:40:00,127.44,127.47,127.16,127.16,12200.0,77.0812,77.0994,76.9119,76.9119,12200.0
2011-12-15 11:50:00,127.16,127.22,127.04,127.15,17200.0,76.9119,76.9482,76.8393,76.9058,17200.0
2011-12-15 12:00:00,127.15,127.18,127.05,127.16,9300.0,76.9058,76.924,76.8454,76.9119,9300.0
2011-12-15 12:10:00,127.15,127.31,127.03,127.25,5700.0,76.9058,77.0026,76.8333,76.9663,5700.0
2011-12-15 12:20:00,127.25,127.52,127.25,127.36,16300.0,76.9663,77.1296,76.9663,77.0329,16300.0
2011-12-15 12:30:00,127.43,127.5,127.33,127.44,14400.0,77.0752,77.1175,77.0147,77.0812,14400.0
2011-12-15 12:40:00,127.49,127.6,127.35,127.53,10400.0,77.1115,77.178,77.0268,77.1357,10400.0
2011-12-15 12:50:00,127.54,127.54,127.1,127.1,8700.0,77.1417,77.1417,76.8756,76.8756,8700.0
2011-12-15 13:00:00,127.16,127.34,127.12,127.34,8300.0,76.9119,77.0208,76.8877,77.0208,8300.0
2011-12-15 13:10:00,127.34,127.5,127.24,127.46,12300.0,77.0208,77.1175,76.9603,77.0933,12300.0
2011-12-15 13:20:00,127.38,127.38,127.25,127.27,5500.0,77.0449,77.0449,76.9663,76.9784,5500.0
2011-12-15 13:30:00,127.28,127.28,126.94,127.03,9900.0,76.9845,76.9845,76.7788,76.8333,9900.0
2011-12-15 13:40:00,126.98,127.47,126.97,127.36,10900.0,76.803,77.0994,76.797,77.0329,10900.0
2011-12-15 13:50:00,127.36,127.59,127.34,127.45,17500.0,77.0329,77.172,77.0208,77.0873,17500.0
2011-12-15 14:00:00,127.49,127.64,127.4,127.41,12700.0,77.1115,77.2022,77.057,77.0631,12700.0
2011-12-15 14:10:00,127.43,127.63,127.43,127.59,13900.0,77.0752,77.1962,77.0752,77.172,13900.0
2011-12-15 14:20:00,127.59,127.67,127.4,127.41,18000.0,77.172,77.2204,77.057,77.0631,18000.0
2011-12-15 14:30:00,127.4,127.52,127.34,127.41,9800.0,77.057,77.1296,77.0208,77.0631,9800.0
2011-12-15 14:40:00,127.42,127.42,127.14,127.15,14000.0,77.0691,77.0691,76.8998,76.9058,14000.0
2011-12-15 14:50:00,127.15,127.2,127.03,127.13,12300.0,76.9058,76.9361,76.8333,76.8937,12300.0
2011-12-15 15:00:00,127.13,127.27,127.08,127.22,20200.0,76.8937,76.9784,76.8635,76.9482,20200.0
2011-12-15 15:10:00,127.26,127.4,127.17,127.37,18900.0,76.9724,77.057,76.9179,77.0389,18900.0
2011-12-15 15:20:00,127.37,127.41,127.15,127.22,26600.0,77.0389,77.0631,76.9058,76.9482,26600.0
2011-12-15 15:30:00,127.23,127.54,127.16,127.34,31600.0,76.9542,77.1417,76.9119,77.0208,31600.0
2011-12-15 15:40:00,127.28,127.34,126.82,127.06,30600.0,76.9845,77.0208,76.7062,76.8514,30600.0
2011-12-15 15:50:00,127.03,127.03,126.68,127.02,65400.0,76.8333,76.8333,76.6216,76.8272,65400.0
2011-12-16 09:30:00,127.83,128.5,127.58,128.31,146900.0,77.3171,77.7224,77.1659,77.6075,146900.0
2011-12-16 09:40:00,128.38,128.9,128.27,128.4,14500.0,77.6498,77.9643,77.5833,77.6619,14500.0
2011-12-16 09:50:00,128.51,129.21,128.51,129.07,15700.0,77.7284,78.1518,77.7284,78.0671,15700.0
2011-12-16 10:00:00,129.07,129.48,128.99,129.36,27700.0,78.0671,78.3151,78.0187,78.2425,27700.0
2011-12-16 10:10:00,129.24,129.48,129.18,129.43,13200.0,78.17,78.3151,78.1337,78.2849,13200.0
2011-12-16 10:20:00,129.37,129.53,129.08,129.21,25200.0,78.2486,78.3454,78.0732,78.1518,25200.0
2011-12-16 10:30:00,129.22,129.35,129.04,129.21,10400.0,78.1579,78.2365,78.049,78.1518,10400.0
2011-12-16 10:40:00,129.18,129.23,128.99,129.04,11300.0,78.1337,78.1639,78.0187,78.049,11300.0
2011-12-16 10:50:00,129.04,129.09,128.93,129.02,6300.0,78.049,78.0792,77.9825,78.0369,6300.0
2011-12-16 11:00:00,129.08,129.1,128.89,129.06,12500.0,78.0732,78.0853,77.9583,78.0611,12500.0
2011-12-16 11:10:00,129.04,129.22,129.03,129.13,7800.0,78.049,78.1579,78.0429,78.1034,7800.0
2011-12-16 11:20:00,129.16,129.31,129.13,129.23,3900.0,78.1216,78.2123,78.1034,78.1639,3900.0
2011-12-16 11:30:00,129.17,129.18,129.0,129.0,6400.0,78.1276,78.1337,78.0248,78.0248,6400.0
2011-12-16 11:40:00,129.01,129.11,128.93,129.0,7400.0,78.0308,78.0913,77.9825,78.0248,7400.0
2011-12-16 11:50:00,129.0,129.07,128.72,128.83,11000.0,78.0248,78.0671,77.8554,77.922,11000.0
2011-12-16 12:00:00,128.78,128.94,128.62,128.84,18400.0,77.8917,77.9885,77.795,77.928,18400.0
2011-12-16 12:10:00,128.89,128.95,128.82,128.83,6600.0,77.9583,77.9946,77.9159,77.922,6600.0
2011-12-16 12:20:00,128.86,128.87,128.45,128.47,11600.0,77.9401,77.9462,77.6921,77.7042,11600.0
2011-12-16 12:30:00,128.45,128.48,128.01,128.15,10700.0,77.6921,77.7103,77.426,77.5107,10700.0
2011-12-16 12:40:00,128.1,128.36,127.97,128.13,12000.0,77.4804,77.6377,77.4018,77.4986,12000.0
2011-12-16 12:50:00,128.13,128.21,127.9,128.09,10600.0,77.4986,77.547,77.3595,77.4744,10600.0
2011-12-16 13:00:00,128.14,128.44,128.14,128.33,6400.0,77.5046,77.6861,77.5046,77.6196,6400.0
2011-12-16 13:10:00,128.35,128.67,128.35,128.65,6900.0,77.6316,77.8252,77.6316,77.8131,6900.0
2011-12-16 13:20:00,128.7,128.73,128.45,128.46,10500.0,77.8433,77.8615,77.6921,77.6982,10500.0
2011-12-16 13:30:00,128.58,128.64,128.4,128.41,7100.0,77.7708,77.8071,77.6619,77.6679,7100.0
2011-12-16 13:40:00,128.41,128.57,128.33,128.57,9400.0,77.6679,77.7647,77.6196,77.7647,9400.0
2011-12-16 13:50:00,128.54,128.6,128.04,128.26,14000.0,77.7466,77.7829,77.4441,77.5772,14000.0
2011-12-16 14:00:00,128.32,128.41,128.11,128.11,10700.0,77.6135,77.6679,77.4865,77.4865,10700.0
2011-12-16 14:10:00,128.1,128.36,128.06,128.2,5400.0,77.4804,77.6377,77.4562,77.5409,5400.0
2011-12-16 14:20:00,128.18,128.18,127.87,128.01,5800.0,77.5288,77.5288,77.3413,77.426,5800.0
2011-12-16 14:30:00,127.94,128.13,127.94,128.0,6300.0,77.3837,77.4986,77.3837,77.42,6300.0
2011-12-16 14:40:00,128.07,128.27,127.94,128.27,15600.0,77.4623,77.5833,77.3837,77.5833,15600.0
2011-12-16 14:50:00,128.21,128.28,128.1,128.17,5800.0,77.547,77.5893,77.4804,77.5228,5800.0
2011-12-16 15:00:00,128.16,128.28,128.16,128.23,6800.0,77.5167,77.5893,77.5167,77.5591,6800.0
2011-12-16 15:10:00,128.24,128.41,128.24,128.28,8700.0,77.5651,77.6679,77.5651,77.5893,8700.0
2011-12-16 15:20:00,128.28,128.43,128.13,128.16,16900.0,77.5893,77.68,77.4986,77.5167,16900.0
2011-12-16 15:30:00,128.19,128.47,128.19,128.21,13100.0,77.5349,77.7042,77.5349,77.547,13100.0
2011-12-16 15:40:00,128.19,128.37,127.81,128.32,38500.0,77.5349,77.6437,77.305,77.6135,38500.0
2011-12-16 15:50:00,128.25,128.54,128.23,128.49,131900.0,77.5712,77.7466,77.5591,77.7163,131900.0
2011-12-19 09:30:00,128.88,128.94,128.25,128.94,9700.0,77.9522,77.9885,77.5712,77.9885,9700.0
2011-12-19 09:40:00,128.84,128.98,128.61,128.91,7200.0,77.928,78.0127,77.7889,77.9704,7200.0
2011-12-19 09:50:00,128.96,129.05,128.76,129.05,104500.0,78.0006,78.055,77.8796,78.055,104500.0
2011-12-19 10:00:00,129.05,129.1,128.88,129.07,12200.0,78.055,78.0853,77.9522,78.0671,12200.0
2011-12-19 10:10:00,129.02,129.26,129.02,129.21,9700.0,78.0369,78.1821,78.0369,78.1518,9700.0
2011-12-19 10:20:00,129.16,129.24,129.1,129.16,5300.0,78.1216,78.17,78.0853,78.1216,5300.0
2011-12-19 10:30:00,129.16,129.3,129.12,129.25,13200.0,78.1216,78.2062,78.0974,78.176,13200.0
2011-12-19 10:40:00,129.15,129.15,128.65,128.69,16400.0,78.1155,78.1155,77.8131,77.8373,16400.0
2011-12-19 10:50:00,128.68,128.76,128.5,128.64,11600.0,77.8312,77.8796,77.7224,77.8071,11600.0
2011-12-19 11:00:00,128.64,128.71,128.46,128.51,13100.0,77.8071,77.8494,77.6982,77.7284,13100.0
2011-12-19 11:10:00,128.52,128.97,128.52,128.93,16000.0,77.7345,78.0067,77.7345,77.9825,16000.0
2011-12-19 11:20:00,128.91,129.79,128.9,129.57,28900.0,77.9704,78.5026,77.9643,78.3696,28900.0
2011-12-19 11:30:00,129.56,129.61,128.88,128.9,12000.0,78.3635,78.3938,77.9522,77.9643,12000.0
2011-12-19 11:40:00,128.9,128.96,128.66,128.76,13900.0,77.9643,78.0006,77.8191,77.8796,13900.0
2011-12-19 11:50:00,128.7,128.97,128.68,128.89,9600.0,77.8433,78.0067,77.8312,77.9583,9600.0
2011-12-19 12:00:00,128.85,129.03,128.85,129.01,19500.0,77.9341,78.0429,77.9341,78.0308,19500.0
2011-12-19 12:10:00,129.03,129.07,128.94,129.07,18600.0,78.0429,78.0671,77.9885,78.0671,18600.0
2011-12-19 12:20:00,129.06,129.17,128.96,128.96,6800.0,78.0611,78.1276,78.0006,78.0006,6800.0
2011-12-19 12:30:00,128.95,129.05,128.93,129.0,8200.0,77.9946,78.055,77.9825,78.0248,8200.0
2011-12-19 12:40:00,128.98,129.09,128.98,129.03,3200.0,78.0127,78.0792,78.0127,78.0429,3200.0
2011-12-19 12:50:00,129.01,129.11,129.0,129.07,4700.0,78.0308,78.0913,78.0248,78.0671,4700.0
2011-12-19 13:00:00,129.15,129.15,128.81,128.91,30700.0,78.1155,78.1155,77.9099,77.9704,30700.0
2011-12-19 13:10:00,128.88,129.01,128.86,128.97,38300.0,77.9522,78.0308,77.9401,78.0067,38300.0
2011-12-19 13:20:00,128.91,129.03,128.9,128.93,7100.0,77.9704,78.0429,77.9643,77.9825,7100.0
2011-12-19 13:30:00,128.97,129.01,128.89,128.97,8500.0,78.0067,78.0308,77.9583,78.0067,8500.0
2011-12-19 13:40:00,128.95,129.19,128.89,129.16,10900.0,77.9946,78.1397,77.9583,78.1216,10900.0
2011-12-19 13:50:00,129.16,129.45,129.09,129.31,6700.0,78.1216,78.297,78.0792,78.2123,6700.0
2011-12-19 14:00:00,129.35,129.41,129.33,129.37,3600.0,78.2365,78.2728,78.2244,78.2486,3600.0
2011-12-19 14:10:00,129.37,129.48,129.08,129.12,15600.0,78.2486,78.3151,78.0732,78.0974,15600.0
2011-12-19 14:20:00,129.11,129.18,128.97,128.99,10400.0,78.0913,78.1337,78.0067,78.0187,10400.0
2011-12-19 14:30:00,129.0,129.12,128.97,129.0,12700.0,78.0248,78.0974,78.0067,78.0248,12700.0
2011-12-19 14:40:00,128.99,129.05,128.97,129.01,9900.0,78.0187,78.055,78.0067,78.0308,9900.0
2011-12-19 14:50:00,129.0,129.11,128.9,129.03,15500.0,78.0248,78.0913,77.9643,78.0429,15500.0
2011-12-19 15:00:00,129.03,129.04,128.37,128.37,36600.0,78.0429,78.049,77.6437,77.6437,36600.0
2011-12-19 15:10:00,128.42,128.47,128.18,128.41,12400.0,77.674,77.7042,77.5288,77.6679,12400.0
2011-12-19 15:20:00,128.39,128.42,128.07,128.1,20100.0,77.6558,77.674,77.4623,77.4804,20100.0
2011-12-19 15:30:00,128.01,128.25,127.96,128.2,16400.0,77.426,77.5712,77.3958,77.5409,16400.0
2011-12-19 15:40:00,128.12,128.28,127.85,127.9,20500.0,77.4925,77.5893,77.3292,77.3595,20500.0
2011-12-19 15:50:00,127.93,128.08,127.77,127.84,85300.0,77.3776,77.4683,77.2808,77.3232,85300.0
2011-12-20 09:30:00,129.62,129.98,128.91,129.96,30600.0,78.3998,78.6175,77.9704,78.6054,30600.0
2011-12-20 09:40:00,129.88,130.48,129.84,130.14,16900.0,78.5571,78.92,78.5329,78.7143,16900.0
2011-12-20 09:50:00,130.2,130.27,129.99,130.03,19100.0,78.7506,78.7929,78.6236,78.6478,19100.0
2011-12-20 10:00:00,130.04,130.29,130.03,130.06,8900.0,78.6538,78.805,78.6478,78.6659,8900.0
2011-12-20 10:10:00,130.1,130.14,129.81,129.88,13600.0,78.6901,78.7143,78.5147,78.5571,13600.0
2011-12-20 10:20:00,129.91,129.97,129.74,129.83,21800.0,78.5752,78.6115,78.4724,78.5268,21800.0
2011-12-20 10:30:00,129.85,129.9,129.7,129.74,13600.0,78.5389,78.5692,78.4482,78.4724,13600.0
2011-12-20 10:40:00,129.78,129.95,129.73,129.94,5700.0,78.4966,78.5994,78.4663,78.5933,5700.0
2011-12-20 10:50:00,129.94,130.08,129.88,129.96,17700.0,78.5933,78.678,78.5571,78.6054,17700.0
2011-12-20 11:00:00,129.96,130.27,129.94,130.27,11200.0,78.6054,78.7929,78.5933,78.7929,11200.0
2011-12-20 11:10:00,130.27,130.29,130.1,130.22,8700.0,78.7929,78.805,78.6901,78.7627,8700.0
2011-12-20 11:20:00,130.22,130.22,129.91,129.96,8000.0,78.7627,78.7627,78.5752,78.6054,8000.0
2011-12-20 11:30:00,129.99,130.05,129.94,129.94,3400.0,78.6236,78.6599,78.5933,78.5933,3400.0
2011-12-20 11:40:00,129.92,130.0,129.68,129.98,14400.0,78.5813,78.6296,78.4361,78.6175,14400.0
2011-12-20 11:50:00,130.02,130.09,129.73,129.92,6300.0,78.6417,78.6841,78.4663,78.5813,6300.0
2011-12-20 12:00:00,129.93,130.08,129.88,130.02,2600.0,78.5873,78.678,78.5571,78.6417,2600.0
2011-12-20 12:10:00,130.02,130.19,130.02,130.13,3100.0,78.6417,78.7446,78.6417,78.7083,3100.0
2011-12-20 12:20:00,130.18,130.2,130.0,130.06,10300.0,78.7385,78.7506,78.6296,78.6659,10300.0
2011-12-20 12:30:00,130.08,130.12,130.03,130.1,6700.0,78.678,78.7022,78.6478,78.6901,6700.0
2011-12-20 12:40:00,130.1,130.12,130.05,130.11,7900.0,78.6901,78.7022,78.6599,78.6962,7900.0
2011-12-20 12:50:00,130.07,130.15,130.07,130.11,10300.0,78.672,78.7204,78.672,78.6962,10300.0
2011-12-20 13:00:00,130.12,130.21,130.0,130.16,17200.0,78.7022,78.7567,78.6296,78.7264,17200.0
2011-12-20 13:10:00,130.19,130.2,130.1,130.13,9200.0,78.7446,78.7506,78.6901,78.7083,9200.0
2011-12-20 13:20:00,130.12,130.22,130.11,130.11,10200.0,78.7022,78.7627,78.6962,78.6962,10200.0
2011-12-20 13:30:00,130.13,130.27,130.1,130.23,6200.0,78.7083,78.7929,78.6901,78.7688,6200.0
2011-12-20 13:40:00,130.22,130.42,130.15,130.4,18300.0,78.7627,78.8837,78.7204,78.8716,18300.0
2011-12-20 13:50:00,130.41,130.5,130.39,130.47,4900.0,78.8776,78.9321,78.8655,78.9139,4900.0
2011-12-20 14:00:00,130.5,130.55,130.35,130.55,12600.0,78.9321,78.9623,78.8413,78.9623,12600.0
2011-12-20 14:10:00,130.52,130.61,130.48,130.61,6500.0,78.9442,78.9986,78.92,78.9986,6500.0
2011-12-20 14:20:00,130.55,130.67,130.53,130.63,8000.0,78.9623,79.0349,78.9502,79.0107,8000.0
2011-12-20 14:30:00,130.66,130.88,130.66,130.85,10100.0,79.0288,79.1619,79.0288,79.1438,10100.0
2011-12-20 14:40:00,130.87,131.04,130.8,130.93,42600.0,79.1559,79.2587,79.1135,79.1921,42600.0
2011-12-20 14:50:00,130.96,131.0,130.85,130.91,8600.0,79.2103,79.2345,79.1438,79.18,8600.0
2011-12-20 15:00:00,130.91,130.99,130.79,130.94,31600.0,79.18,79.2284,79.1075,79.1982,31600.0
2011-12-20 15:10:00,130.92,130.92,130.67,130.67,29100.0,79.1861,79.1861,79.0349,79.0349,29100.0
2011-12-20 15:20:00,130.67,130.86,130.6,130.85,35300.0,79.0349,79.1498,78.9925,79.1438,35300.0
2011-12-20 15:30:00,130.83,130.87,130.56,130.78,45800.0,79.1317,79.1559,78.9684,79.1014,45800.0
2011-12-20 15:40:00,130.74,130.96,130.56,130.85,92100.0,79.0772,79.2103,78.9684,79.1438,92100.0
2011-12-20 15:50:00,130.83,131.15,130.8,130.92,162600.0,79.1317,79.3252,79.1135,79.1861,162600.0
2011-12-21 09:30:00,131.0,131.0,130.38,130.92,31900.0,79.2345,79.2345,78.8595,79.1861,31900.0
2011-12-21 09:40:00,130.98,131.13,130.8,131.01,17000.0,79.2224,79.3131,79.1135,79.2405,17000.0
2011-12-21 09:50:00,131.0,131.25,130.49,130.61,14400.0,79.2345,79.3857,78.926,78.9986,14400.0
2011-12-21 10:00:00,130.57,130.8,130.34,130.69,23600.0,78.9744,79.1135,78.8353,79.047,23600.0
2011-12-21 10:10:00,130.76,131.07,130.74,130.9,17900.0,79.0893,79.2768,79.0772,79.174,17900.0
2011-12-21 10:20:00,130.91,131.1,130.66,130.75,9100.0,79.18,79.295,79.0288,79.0833,9100.0
2011-12-21 10:30:00,130.78,130.81,130.6,130.72,4900.0,79.1014,79.1196,78.9925,79.0651,4900.0
2011-12-21 10:40:00,130.87,130.93,130.52,130.66,11900.0,79.1559,79.1921,78.9442,79.0288,11900.0
2011-12-21 10:50:00,130.64,130.79,130.56,130.66,9300.0,79.0167,79.1075,78.9684,79.0288,9300.0
2011-12-21 11:00:00,130.66,130.67,130.53,130.67,9700.0,79.0288,79.0349,78.9502,79.0349,9700.0
2011-12-21 11:10:00,130.6,130.65,130.52,130.63,11600.0,78.9925,79.0228,78.9442,79.0107,11600.0
2011-12-21 11:20:00,130.61,130.96,130.61,130.92,7000.0,78.9986,79.2103,78.9986,79.1861,7000.0
2011-12-21 11:30:00,130.89,130.89,130.76,130.82,4000.0,79.1679,79.1679,79.0893,79.1256,4000.0
2011-12-21 11:40:00,130.76,130.94,130.65,130.94,6500.0,79.0893,79.1982,79.0228,79.1982,6500.0
2011-12-21 11:50:00,130.93,130.93,130.73,130.86,7000.0,79.1921,79.1921,79.0712,79.1498,7000.0
2011-12-21 12:00:00,130.86,130.91,130.54,130.68,11800.0,79.1498,79.18,78.9563,79.0409,11800.0
2011-12-21 12:10:00,130.72,130.83,130.64,130.82,5100.0,79.0651,79.1317,79.0167,79.1256,5100.0
2011-12-21 12:20:00,130.85,130.85,130.51,130.66,15200.0,79.1438,79.1438,78.9381,79.0288,15200.0
2011-12-21 12:30:00,130.66,130.76,130.57,130.75,6000.0,79.0288,79.0893,78.9744,79.0833,6000.0
2011-12-21 12:40:00,130.73,130.79,130.71,130.78,6000.0,79.0712,79.1075,79.0591,79.1014,6000.0
2011-12-21 12:50:00,130.77,130.84,130.73,130.8,9200.0,79.0954,79.1377,79.0712,79.1135,9200.0
2011-12-21 13:00:00,130.82,130.97,130.78,130.79,10100.0,79.1256,79.2163,79.1014,79.1075,10100.0
2011-12-21 13:10:00,130.79,130.85,130.71,130.71,7800.0,79.1075,79.1438,79.0591,79.0591,7800.0
2011-12-21 13:20:00,130.71,130.8,130.7,130.7,3200.0,79.0591,79.1135,79.053,79.053,3200.0
2011-12-21 13:30:00,130.72,130.82,130.7,130.81,4700.0,79.0651,79.1256,79.053,79.1196,4700.0
2011-12-21 13:40:00,130.75,130.76,130.55,130.72,8300.0,79.0833,79.0893,78.9623,79.0651,8300.0
2011-12-21 13:50:00,130.75,130.88,130.69,130.88,10600.0,79.0833,79.1619,79.047,79.1619,10600.0
2011-12-21 14:00:00,130.83,131.0,130.8,130.8,11900.0,79.1317,79.2345,79.1135,79.1135,11900.0
2011-12-21 14:10:00,130.79,130.87,130.67,130.72,5000.0,79.1075,79.1559,79.0349,79.0651,5000.0
2011-12-21 14:20:00,130.74,130.84,130.7,130.78,7000.0,79.0772,79.1377,79.053,79.1014,7000.0
2011-12-21 14:30:00,130.77,130.97,130.71,130.9,11800.0,79.0954,79.2163,79.0591,79.174,11800.0
2011-12-21 14:40:00,130.9,131.17,130.9,131.09,43100.0,79.174,79.3373,79.174,79.2889,43100.0
2011-12-21 14:50:00,131.07,131.14,130.93,130.93,16200.0,79.2768,79.3192,79.1921,79.1921,16200.0
2011-12-21 15:00:00,130.95,131.13,130.82,131.11,35500.0,79.2042,79.3131,79.1256,79.301,35500.0
2011-12-21 15:10:00,131.12,131.19,131.01,131.15,15400.0,79.3071,79.3494,79.2405,79.3252,15400.0
2011-12-21 15:20:00,131.14,131.35,131.13,131.2,34200.0,79.3192,79.4462,79.3131,79.3555,34200.0
2011-12-21 15:30:00,131.22,131.71,131.21,131.61,33000.0,79.3675,79.6639,79.3615,79.6034,33000.0
2011-12-21 15:40:00,131.6,131.6,131.15,131.31,57300.0,79.5974,79.5974,79.3252,79.422,57300.0
2011-12-21 15:50:00,131.31,131.52,131.11,131.45,88000.0,79.422,79.549,79.301,79.5067,88000.0
2011-12-22 09:30:00,131.75,132.19,131.5,132.17,13600.0,79.6881,79.9542,79.5369,79.9421,13600.0
2011-12-22 09:40:00,132.18,132.5,132.17,132.27,10000.0,79.9482,80.1417,79.9421,80.0026,10000.0
2011-12-22 09:50:00,132.19,132.56,132.19,132.56,7200.0,79.9542,80.178,79.9542,80.178,7200.0
2011-12-22 10:00:00,132.56,133.33,132.46,133.08,106400.0,80.178,80.6438,80.1176,80.4926,106400.0
2011-12-22 10:10:00,133.08,133.41,133.08,133.13,12800.0,80.4926,80.6922,80.4926,80.5228,12800.0
2011-12-22 10:20:00,133.12,133.49,133.07,133.41,9900.0,80.5168,80.7405,80.4865,80.6922,9900.0
2011-12-22 10:30:00,133.4,133.4,132.92,133.07,7400.0,80.6861,80.6861,80.3958,80.4865,7400.0
2011-12-22 10:40:00,133.13,133.35,133.06,133.1,3500.0,80.5228,80.6559,80.4805,80.5047,3500.0
2011-12-22 10:50:00,133.09,133.12,132.95,133.03,9500.0,80.4986,80.5168,80.4139,80.4623,9500.0
2011-12-22 11:00:00,133.13,133.23,132.72,132.75,11400.0,80.5228,80.5833,80.2748,80.293,11400.0
2011-12-22 11:10:00,132.8,132.82,132.61,132.73,8700.0,80.3232,80.3353,80.2083,80.2809,8700.0
2011-12-22 11:20:00,132.68,132.78,132.62,132.74,5200.0,80.2506,80.3111,80.2143,80.2869,5200.0
2011-12-22 11:30:00,132.75,132.79,132.37,132.47,12400.0,80.293,80.3172,80.0631,80.1236,12400.0
2011-12-22 11:40:00,132.5,132.7,132.38,132.63,12700.0,80.1417,80.2627,80.0692,80.2204,12700.0
2011-12-22 11:50:00,132.66,132.74,132.6,132.67,6800.0,80.2385,80.2869,80.2022,80.2446,6800.0
2011-12-22 12:00:00,132.62,132.82,132.62,132.7,5500.0,80.2143,80.3353,80.2143,80.2627,5500.0
2011-12-22 12:10:00,132.71,132.76,132.64,132.69,6500.0,80.2688,80.299,80.2264,80.2567,6500.0
2011-12-22 12:20:00,132.78,132.94,132.68,132.94,8300.0,80.3111,80.4079,80.2506,80.4079,8300.0
2011-12-22 12:30:00,132.89,133.19,132.89,133.19,26100.0,80.3776,80.5591,80.3776,80.5591,26100.0
2011-12-22 12:40:00,133.12,133.21,133.0,133.13,10900.0,80.5168,80.5712,80.4442,80.5228,10900.0
2011-12-22 12:50:00,133.1,133.35,133.1,133.33,8700.0,80.5047,80.6559,80.5047,80.6438,8700.0
2011-12-22 13:00:00,133.35,133.4,133.3,133.33,5200.0,80.6559,80.6861,80.6256,80.6438,5200.0
2011-12-22 13:10:00,133.31,133.38,133.26,133.38,8100.0,80.6317,80.674,80.6014,80.674,8100.0
2011-12-22 13:20:00,133.31,133.48,133.29,133.48,8400.0,80.6317,80.7345,80.6196,80.7345,8400.0
2011-12-22 13:30:00,133.49,133.6,133.39,133.39,7600.0,80.7405,80.8071,80.6801,80.6801,7600.0
2011-12-22 13:40:00,133.44,133.52,133.39,133.39,4100.0,80.7103,80.7587,80.6801,80.6801,4100.0
2011-12-22 13:50:00,133.48,133.58,133.36,133.42,8200.0,80.7345,80.795,80.6619,80.6982,8200.0
2011-12-22 14:00:00,133.39,133.62,133.35,133.59,12500.0,80.6801,80.8192,80.6559,80.801,12500.0
2011-12-22 14:10:00,133.62,133.7,133.53,133.53,5100.0,80.8192,80.8676,80.7647,80.7647,5100.0
2011-12-22 14:20:00,133.52,133.7,133.5,133.66,4800.0,80.7587,80.8676,80.7466,80.8434,4800.0
2011-12-22 14:30:00,133.66,133.79,133.66,133.76,6400.0,80.8434,80.922,80.8434,80.9039,6400.0
2011-12-22 14:40:00,133.77,133.78,133.4,133.43,16500.0,80.9099,80.9159,80.6861,80.7043,16500.0
2011-12-22 14:50:00,133.35,133.53,133.19,133.27,20800.0,80.6559,80.7647,80.5591,80.6075,20800.0
2011-12-22 15:00:00,133.26,133.46,133.17,133.34,10300.0,80.6014,80.7224,80.547,80.6498,10300.0
2011-12-22 15:10:00,133.33,133.41,133.31,133.31,10200.0,80.6438,80.6922,80.6317,80.6317,10200.0
2011-12-22 15:20:00,133.31,133.58,133.27,133.53,12900.0,80.6317,80.795,80.6075,80.7647,12900.0
2011-12-22 15:30:00,133.53,133.68,133.37,133.58,37400.0,80.7647,80.8555,80.668,80.795,37400.0
2011-12-22 15:40:00,133.52,133.56,132.93,133.2,48300.0,80.7587,80.7829,80.4018,80.5651,48300.0
2011-12-22 15:50:00,133.17,133.51,133.13,133.2,210800.0,80.547,80.7526,80.5228,80.5651,210800.0
2011-12-23 09:30:00,133.85,134.32,133.56,133.58,7900.0,80.9583,81.2426,80.7829,80.795,7900.0
2011-12-23 09:40:00,133.69,133.91,133.53,133.89,7000.0,80.8615,80.9946,80.7647,80.9825,7000.0
2011-12-23 09:50:00,133.79,134.04,133.77,134.02,8600.0,80.922,81.0732,80.9099,81.0611,8600.0
2011-12-23 10:00:00,134.02,134.33,133.94,134.19,14900.0,81.0611,81.2486,81.0127,81.1639,14900.0
2011-12-23 10:10:00,134.11,134.25,134.02,134.06,5000.0,81.1155,81.2002,81.0611,81.0853,5000.0
2011-12-23 10:20:00,134.03,134.13,133.93,134.03,11500.0,81.0672,81.1276,81.0067,81.0672,11500.0
2011-12-23 10:30:00,134.03,134.1,133.91,133.96,61800.0,81.0672,81.1095,80.9946,81.0248,61800.0
2011-12-23 10:40:00,134.05,134.06,133.77,133.82,11800.0,81.0793,81.0853,80.9099,80.9401,11800.0
2011-12-23 10:50:00,133.93,133.93,133.7,133.7,6600.0,81.0067,81.0067,80.8676,80.8676,6600.0
2011-12-23 11:00:00,133.74,133.84,133.74,133.81,6200.0,80.8918,80.9522,80.8918,80.9341,6200.0
2011-12-23 11:10:00,133.78,133.92,133.78,133.89,3300.0,80.9159,81.0006,80.9159,80.9825,3300.0
2011-12-23 11:20:00,133.83,134.13,133.83,134.13,5300.0,80.9462,81.1276,80.9462,81.1276,5300.0
2011-12-23 11:30:00,134.14,134.49,134.14,134.44,4000.0,81.1337,81.3454,81.1337,81.3151,4000.0
2011-12-23 11:40:00,134.44,134.61,134.39,134.59,7500.0,81.3151,81.418,81.2849,81.4059,7500.0
2011-12-23 11:50:00,134.56,134.63,134.49,134.58,2700.0,81.3877,81.4301,81.3454,81.3998,2700.0
2011-12-23 12:00:00,134.58,134.58,134.37,134.39,3400.0,81.3998,81.3998,81.2728,81.2849,3400.0
2011-12-23 12:10:00,134.36,134.41,134.28,134.3,3800.0,81.2668,81.297,81.2184,81.2305,3800.0
2011-12-23 12:20:00,134.28,134.4,134.28,134.37,6000.0,81.2184,81.291,81.2184,81.2728,6000.0
2011-12-23 12:30:00,134.37,134.56,134.37,134.49,7600.0,81.2728,81.3877,81.2728,81.3454,7600.0
2011-12-23 12:40:00,134.5,134.54,134.39,134.42,12500.0,81.3514,81.3756,81.2849,81.303,12500.0
2011-12-23 12:50:00,134.42,134.49,134.37,134.4,6500.0,81.303,81.3454,81.2728,81.291,6500.0
2011-12-23 13:00:00,134.42,134.44,134.38,134.4,4400.0,81.303,81.3151,81.2789,81.291,4400.0
2011-12-23 13:10:00,134.39,134.48,134.36,134.42,13000.0,81.2849,81.3393,81.2668,81.303,13000.0
2011-12-23 13:20:00,134.44,134.54,134.43,134.47,8500.0,81.3151,81.3756,81.3091,81.3333,8500.0
2011-12-23 13:30:00,134.48,134.53,134.43,134.46,5600.0,81.3393,81.3696,81.3091,81.3272,5600.0
2011-12-23 13:40:00,134.46,134.5,134.41,134.49,7500.0,81.3272,81.3514,81.297,81.3454,7500.0
2011-12-23 13:50:00,134.47,134.55,134.43,134.51,7500.0,81.3333,81.3817,81.3091,81.3575,7500.0
2011-12-23 14:00:00,134.51,134.53,134.47,134.51,2000.0,81.3575,81.3696,81.3333,81.3575,2000.0
2011-12-23 14:10:00,134.49,134.56,134.49,134.53,1300.0,81.3454,81.3877,81.3454,81.3696,1300.0
2011-12-23 14:20:00,134.53,134.61,134.53,134.57,4300.0,81.3696,81.418,81.3696,81.3938,4300.0
2011-12-23 14:30:00,134.61,134.63,134.47,134.49,8300.0,81.418,81.4301,81.3333,81.3454,8300.0
2011-12-23 14:40:00,134.48,134.55,134.48,134.54,3500.0,81.3393,81.3817,81.3393,81.3756,3500.0
2011-12-23 14:50:00,134.53,134.55,134.48,134.49,5500.0,81.3696,81.3817,81.3393,81.3454,5500.0
2011-12-23 15:00:00,134.47,134.55,134.46,134.54,5800.0,81.3333,81.3817,81.3272,81.3756,5800.0
2011-12-23 15:10:00,134.54,134.61,134.49,134.56,11900.0,81.3756,81.418,81.3454,81.3877,11900.0
2011-12-23 15:20:00,134.57,134.61,134.5,134.52,13500.0,81.3938,81.418,81.3514,81.3635,13500.0
2011-12-23 15:30:00,134.55,134.6,134.48,134.52,14700.0,81.3817,81.4119,81.3393,81.3635,14700.0
2011-12-23 15:40:00,134.5,134.61,134.4,134.47,34200.0,81.3514,81.418,81.291,81.3333,34200.0
2011-12-23 15:50:00,134.46,134.57,134.44,134.51,86200.0,81.3272,81.3938,81.3151,81.3575,86200.0
2011-12-27 09:30:00,134.5,134.71,134.2,134.36,10800.0,81.3514,81.4785,81.17,81.2668,10800.0
2011-12-27 09:40:00,134.48,135.23,134.41,135.23,13300.0,81.3393,81.793,81.297,81.793,13300.0
2011-12-27 09:50:00,135.19,135.35,135.05,135.29,11900.0,81.7688,81.8656,81.6841,81.8293,11900.0
2011-12-27 10:00:00,135.21,135.59,134.77,135.41,19600.0,81.7809,82.0107,81.5147,81.9018,19600.0
2011-12-27 10:10:00,135.37,135.79,135.37,135.6,17900.0,81.8776,82.1317,81.8776,82.0168,17900.0
2011-12-27 10:20:00,135.65,136.16,135.61,136.01,31500.0,82.047,82.3555,82.0228,82.2647,31500.0
2011-12-27 10:30:00,136.05,136.05,135.97,136.0,10300.0,82.2889,82.2889,82.2406,82.2587,10300.0
2011-12-27 10:40:00,136.01,136.15,135.98,136.1,6800.0,82.2647,82.3494,82.2466,82.3192,6800.0
2011-12-27 10:50:00,136.1,136.17,135.99,136.03,7700.0,82.3192,82.3615,82.2527,82.2768,7700.0
2011-12-27 11:00:00,136.03,136.1,136.0,136.0,10900.0,82.2768,82.3192,82.2587,82.2587,10900.0
2011-12-27 11:10:00,135.98,135.98,135.73,135.75,10000.0,82.2466,82.2466,82.0954,82.1075,10000.0
2011-12-27 11:20:00,135.77,135.82,135.71,135.78,11300.0,82.1196,82.1498,82.0833,82.1256,11300.0
2011-12-27 11:30:00,135.76,135.86,135.75,135.81,7800.0,82.1135,82.174,82.1075,82.1438,7800.0
2011-12-27 11:40:00,135.79,135.86,135.72,135.79,11100.0,82.1317,82.174,82.0893,82.1317,11100.0
2011-12-27 11:50:00,135.73,135.73,135.47,135.48,5000.0,82.0954,82.0954,81.9381,81.9442,5000.0
2011-12-27 12:00:00,135.53,135.62,135.49,135.54,7000.0,81.9744,82.0289,81.9502,81.9805,7000.0
2011-12-27 12:10:00,135.51,135.55,135.36,135.54,13400.0,81.9623,81.9865,81.8716,81.9805,13400.0
2011-12-27 12:20:00,135.55,135.62,135.51,135.53,5700.0,81.9865,82.0289,81.9623,81.9744,5700.0
2011-12-27 12:30:00,135.57,135.7,135.57,135.68,6500.0,81.9986,82.0772,81.9986,82.0651,6500.0
2011-12-27 12:40:00,135.7,135.7,135.64,135.68,11200.0,82.0772,82.0772,82.041,82.0651,11200.0
2011-12-27 12:50:00,135.66,135.71,135.64,135.7,14400.0,82.0531,82.0833,82.041,82.0772,14400.0
2011-12-27 13:00:00,135.7,135.71,135.65,135.66,7300.0,82.0772,82.0833,82.047,82.0531,7300.0
2011-12-27 13:10:00,135.68,135.75,135.66,135.71,10100.0,82.0651,82.1075,82.0531,82.0833,10100.0
2011-12-27 13:20:00,135.7,135.75,135.66,135.75,9000.0,82.0772,82.1075,82.0531,82.1075,9000.0
2011-12-27 13:30:00,135.74,136.08,135.72,136.01,13600.0,82.1014,82.3071,82.0893,82.2647,13600.0
2011-12-27 13:40:00,135.98,136.29,135.9,136.23,7000.0,82.2466,82.4341,82.1982,82.3978,7000.0
2011-12-27 13:50:00,136.21,136.67,136.21,136.36,9800.0,82.3857,82.6639,82.3857,82.4764,9800.0
2011-12-27 14:00:00,136.44,136.44,135.97,136.01,4600.0,82.5248,82.5248,82.2406,82.2647,4600.0
2011-12-27 14:10:00,136.06,136.22,136.02,136.19,4700.0,82.295,82.3918,82.2708,82.3736,4700.0
2011-12-27 14:20:00,136.16,136.17,135.68,135.68,4000.0,82.3555,82.3615,82.0651,82.0651,4000.0
2011-12-27 14:30:00,135.67,135.94,135.66,135.94,11000.0,82.0591,82.2224,82.0531,82.2224,11000.0
2011-12-27 14:40:00,135.93,136.01,135.87,135.99,5100.0,82.2164,82.2647,82.1801,82.2527,5100.0
2011-12-27 14:50:00,135.96,136.17,135.95,136.17,8300.0,82.2345,82.3615,82.2285,82.3615,8300.0
2011-12-27 15:00:00,136.15,136.22,136.04,136.11,12000.0,82.3494,82.3918,82.2829,82.3252,12000.0
2011-12-27 15:10:00,136.11,136.19,136.07,136.15,10600.0,82.3252,82.3736,82.301,82.3494,10600.0
2011-12-27 15:20:00,136.15,136.15,135.94,136.1,18400.0,82.3494,82.3494,82.2224,82.3192,18400.0
2011-12-27 15:30:00,136.08,136.09,135.77,135.84,23700.0,82.3071,82.3131,82.1196,82.1619,23700.0
2011-12-27 15:40:00,135.83,135.97,135.81,135.92,48000.0,82.1559,82.2406,82.1438,82.2103,48000.0
2011-12-27 15:50:00,135.92,136.02,135.72,135.77,72100.0,82.2103,82.2708,82.0893,82.1196,72100.0
2011-12-28 09:30:00,135.71,135.71,134.75,135.1,22000.0,82.0833,82.0833,81.5026,81.7143,22000.0
2011-12-28 09:40:00,135.1,135.12,134.85,134.96,8800.0,81.7143,81.7264,81.5631,81.6297,8800.0
2011-12-28 09:50:00,134.97,135.18,134.87,135.1,17200.0,81.6357,81.7627,81.5752,81.7143,17200.0
2011-12-28 10:00:00,135.1,135.23,135.02,135.21,12100.0,81.7143,81.793,81.666,81.7809,12100.0
2011-12-28 10:10:00,135.21,135.41,135.12,135.4,15500.0,81.7809,81.9018,81.7264,81.8958,15500.0
2011-12-28 10:20:00,135.4,135.45,135.29,135.33,13500.0,81.8958,81.926,81.8293,81.8535,13500.0
2011-12-28 10:30:00,135.26,135.51,135.26,135.51,14800.0,81.8111,81.9623,81.8111,81.9623,14800.0
2011-12-28 10:40:00,135.46,135.64,135.43,135.47,21200.0,81.9321,82.041,81.9139,81.9381,21200.0
2011-12-28 10:50:00,135.54,135.66,135.28,135.3,30400.0,81.9805,82.0531,81.8232,81.8353,30400.0
2011-12-28 11:00:00,135.31,135.53,135.26,135.48,18300.0,81.8414,81.9744,81.8111,81.9442,18300.0
2011-12-28 11:10:00,135.53,135.61,135.5,135.57,7900.0,81.9744,82.0228,81.9563,81.9986,7900.0
2011-12-28 11:20:00,135.55,135.62,135.48,135.51,10100.0,81.9865,82.0289,81.9442,81.9623,10100.0
2011-12-28 11:30:00,135.49,135.63,135.4,135.5,14700.0,81.9502,82.0349,81.8958,81.9563,14700.0
2011-12-28 11:40:00,135.48,135.57,135.15,135.18,11500.0,81.9442,81.9986,81.7446,81.7627,11500.0
2011-12-28 11:50:00,135.19,135.22,134.85,134.85,7100.0,81.7688,81.7869,81.5631,81.5631,7100.0
2011-12-28 12:00:00,134.82,134.85,134.73,134.8,12100.0,81.545,81.5631,81.4905,81.5329,12100.0
2011-12-28 12:10:00,134.77,134.8,134.6,134.64,13500.0,81.5147,81.5329,81.4119,81.4361,13500.0
2011-12-28 12:20:00,134.61,134.71,134.53,134.57,6900.0,81.418,81.4785,81.3696,81.3938,6900.0
2011-12-28 12:30:00,134.56,134.69,134.51,134.66,9700.0,81.3877,81.4664,81.3575,81.4482,9700.0
2011-12-28 12:40:00,134.66,134.69,134.53,134.56,4600.0,81.4482,81.4664,81.3696,81.3877,4600.0
2011-12-28 12:50:00,134.55,134.55,134.31,134.33,7800.0,81.3817,81.3817,81.2365,81.2486,7800.0
2011-12-28 13:00:00,134.33,134.33,134.11,134.13,8900.0,81.2486,81.2486,81.1155,81.1276,8900.0
2011-12-28 13:10:00,134.11,134.19,133.98,134.15,10400.0,81.1155,81.1639,81.0369,81.1397,10400.0
2011-12-28 13:20:00,134.19,134.67,134.16,134.64,17100.0,81.1639,81.4543,81.1458,81.4361,17100.0
2011-12-28 13:30:00,134.64,135.11,134.59,135.11,12600.0,81.4361,81.7204,81.4059,81.7204,12600.0
2011-12-28 13:40:00,135.07,135.11,134.91,134.93,7200.0,81.6962,81.7204,81.5994,81.6115,7200.0
2011-12-28 13:50:00,134.97,135.01,134.85,134.85,7600.0,81.6357,81.6599,81.5631,81.5631,7600.0
2011-12-28 14:00:00,134.83,134.84,134.54,134.54,8500.0,81.551,81.5571,81.3756,81.3756,8500.0
2011-12-28 14:10:00,134.54,134.57,134.34,134.45,4800.0,81.3756,81.3938,81.2547,81.3212,4800.0
2011-12-28 14:20:00,134.45,134.66,134.45,134.57,4900.0,81.3212,81.4482,81.3212,81.3938,4900.0
2011-12-28 14:30:00,134.57,134.57,134.26,134.26,5700.0,81.3938,81.3938,81.2063,81.2063,5700.0
2011-12-28 14:40:00,134.22,134.26,134.09,134.13,6100.0,81.1821,81.2063,81.1034,81.1276,6100.0
2011-12-28 14:50:00,134.14,134.17,134.06,134.09,3500.0,81.1337,81.1518,81.0853,81.1034,3500.0
2011-12-28 15:00:00,134.08,134.26,134.08,134.2,7600.0,81.0974,81.2063,81.0974,81.17,7600.0
2011-12-28 15:10:00,134.2,134.37,133.97,134.09,18000.0,81.17,81.2728,81.0309,81.1034,18000.0
2011-12-28 15:20:00,134.12,134.33,134.0,134.12,24100.0,81.1216,81.2486,81.049,81.1216,24100.0
2011-12-28 15:30:00,134.07,134.24,133.96,134.03,27000.0,81.0914,81.1942,81.0248,81.0672,27000.0
2011-12-28 15:40:00,134.08,134.28,134.07,134.2,21600.0,81.0974,81.2184,81.0914,81.17,21600.0
2011-12-28 15:50:00,134.16,134.18,133.89,134.03,88600.0,81.1458,81.1579,80.9825,81.0672,88600.0
2011-12-29 09:30:00,134.61,134.79,133.76,133.93,25900.0,81.418,81.5268,80.9039,81.0067,25900.0
2011-12-29 09:40:00,134.07,134.21,133.89,134.21,10200.0,81.0914,81.176,80.9825,81.176,10200.0
2011-12-29 09:50:00,134.09,134.49,134.04,134.49,7800.0,81.1034,81.3454,81.0732,81.3454,7800.0
2011-12-29 10:00:00,134.58,135.05,134.46,135.05,8100.0,81.3998,81.6841,81.3272,81.6841,8100.0
2011-12-29 10:10:00,135.0,135.31,135.0,135.26,11000.0,81.6539,81.8414,81.6539,81.8111,11000.0
2011-12-29 10:20:00,135.3,135.58,135.3,135.58,8500.0,81.8353,82.0047,81.8353,82.0047,8500.0
2011-12-29 10:30:00,135.58,135.74,135.55,135.64,13200.0,82.0047,82.1014,81.9865,82.041,13200.0
2011-12-29 10:40:00,135.61,135.61,135.35,135.39,7300.0,82.0228,82.0228,81.8656,81.8897,7300.0
2011-12-29 10:50:00,135.43,135.53,135.36,135.5,6300.0,81.9139,81.9744,81.8716,81.9563,6300.0
2011-12-29 11:00:00,135.49,135.65,135.38,135.38,6900.0,81.9502,82.047,81.8837,81.8837,6900.0
2011-12-29 11:10:00,135.36,135.4,135.03,135.05,14600.0,81.8716,81.8958,81.672,81.6841,14600.0
2011-12-29 11:20:00,135.08,135.19,135.02,135.11,3400.0,81.7022,81.7688,81.666,81.7204,3400.0
2011-12-29 11:30:00,135.13,135.25,135.11,135.16,2700.0,81.7325,81.8051,81.7204,81.7506,2700.0
2011-12-29 11:40:00,135.24,135.28,135.17,135.17,1900.0,81.799,81.8232,81.7567,81.7567,1900.0
2011-12-29 11:50:00,135.21,135.38,135.21,135.38,6100.0,81.7809,81.8837,81.7809,81.8837,6100.0
2011-12-29 12:00:00,135.4,135.4,135.28,135.35,4300.0,81.8958,81.8958,81.8232,81.8656,4300.0
2011-12-29 12:10:00,135.36,135.36,135.17,135.19,6100.0,81.8716,81.8716,81.7567,81.7688,6100.0
2011-12-29 12:20:00,135.19,135.26,135.14,135.18,2800.0,81.7688,81.8111,81.7385,81.7627,2800.0
2011-12-29 12:30:00,135.12,135.12,134.87,134.92,2600.0,81.7264,81.7264,81.5752,81.6055,2600.0
2011-12-29 12:40:00,134.93,134.95,134.91,134.91,900.0,81.6115,81.6236,81.5994,81.5994,900.0
2011-12-29 12:50:00,134.91,134.94,134.85,134.92,7800.0,81.5994,81.6176,81.5631,81.6055,7800.0
2011-12-29 13:00:00,134.92,135.03,134.92,135.02,4100.0,81.6055,81.672,81.6055,81.666,4100.0
2011-12-29 13:10:00,135.01,135.02,134.92,135.02,15300.0,81.6599,81.666,81.6055,81.666,15300.0
2011-12-29 13:20:00,135.01,135.01,134.86,134.94,3000.0,81.6599,81.6599,81.5692,81.6176,3000.0
2011-12-29 13:30:00,134.94,135.08,134.92,135.02,4800.0,81.6176,81.7022,81.6055,81.666,4800.0
2011-12-29 13:40:00,135.08,135.09,134.89,134.94,5700.0,81.7022,81.7083,81.5873,81.6176,5700.0
2011-12-29 13:50:00,134.91,134.97,134.85,134.9,3100.0,81.5994,81.6357,81.5631,81.5934,3100.0
2011-12-29 14:00:00,134.89,135.03,134.88,135.03,2900.0,81.5873,81.672,81.5813,81.672,2900.0
2011-12-29 14:10:00,134.99,135.02,134.94,134.94,2400.0,81.6478,81.666,81.6176,81.6176,2400.0
2011-12-29 14:20:00,134.95,135.0,134.94,134.95,5500.0,81.6236,81.6539,81.6176,81.6236,5500.0
2011-12-29 14:30:00,134.94,134.98,134.89,134.92,3700.0,81.6176,81.6418,81.5873,81.6055,3700.0
2011-12-29 14:40:00,134.95,134.97,134.91,134.96,4700.0,81.6236,81.6357,81.5994,81.6297,4700.0
2011-12-29 14:50:00,134.95,134.99,134.9,134.97,6000.0,81.6236,81.6478,81.5934,81.6357,6000.0
2011-12-29 15:00:00,134.97,135.07,134.97,135.04,8800.0,81.6357,81.6962,81.6357,81.678,8800.0
2011-12-29 15:10:00,135.03,135.19,135.02,135.15,14700.0,81.672,81.7688,81.666,81.7446,14700.0
2011-12-29 15:20:00,135.17,135.19,135.05,135.1,9600.0,81.7567,81.7688,81.6841,81.7143,9600.0
2011-12-29 15:30:00,135.12,135.18,135.04,135.07,15400.0,81.7264,81.7627,81.678,81.6962,15400.0
2011-12-29 15:40:00,135.06,135.24,135.0,135.04,39400.0,81.6901,81.799,81.6539,81.678,39400.0
2011-12-29 15:50:00,135.05,135.3,135.03,135.14,82800.0,81.6841,81.8353,81.672,81.7385,82800.0
2011-12-30 09:30:00,135.61,135.72,135.32,135.36,12900.0,82.0228,82.0893,81.8474,81.8716,12900.0
2011-12-30 09:40:00,135.34,135.46,135.2,135.39,12800.0,81.8595,81.9321,81.7748,81.8897,12800.0
2011-12-30 09:50:00,135.35,135.47,135.28,135.42,6700.0,81.8656,81.9381,81.8232,81.9079,6700.0
2011-12-30 10:00:00,135.41,135.77,135.39,135.75,7600.0,81.9018,82.1196,81.8897,82.1075,7600.0
2011-12-30 10:10:00,135.71,135.84,135.71,135.83,3200.0,82.0833,82.1619,82.0833,82.1559,3200.0
2011-12-30 10:20:00,135.84,135.87,135.68,135.69,4900.0,82.1619,82.1801,82.0651,82.0712,4900.0
2011-12-30 10:30:00,135.72,135.83,135.72,135.83,6600.0,82.0893,82.1559,82.0893,82.1559,6600.0
2011-12-30 10:40:00,135.83,135.94,135.79,135.89,5500.0,82.1559,82.2224,82.1317,82.1922,5500.0
2011-12-30 10:50:00,135.9,136.08,135.9,136.01,4100.0,82.1982,82.3071,82.1982,82.2647,4100.0
2011-12-30 11:00:00,136.0,136.14,135.96,136.06,7300.0,82.2587,82.3434,82.2345,82.295,7300.0
2011-12-30 11:10:00,136.06,136.17,136.04,136.1,11900.0,82.295,82.3615,82.2829,82.3192,11900.0
2011-12-30 11:20:00,136.11,136.17,135.9,135.96,10200.0,82.3252,82.3615,82.1982,82.2345,10200.0
2011-12-30 11:30:00,135.93,135.99,135.79,135.79,8400.0,82.2164,82.2527,82.1317,82.1317,8400.0
2011-12-30 11:40:00,135.76,135.81,135.63,135.63,11500.0,82.1135,82.1438,82.0349,82.0349,11500.0
2011-12-30 11:50:00,135.61,135.66,135.42,135.66,7000.0,82.0228,82.0531,81.9079,82.0531,7000.0
2011-12-30 12:00:00,135.6,135.69,135.51,135.56,11500.0,82.0168,82.0712,81.9623,81.9926,11500.0
2011-12-30 12:10:00,135.55,135.55,135.46,135.55,4500.0,81.9865,81.9865,81.9321,81.9865,4500.0
2011-12-30 12:20:00,135.48,135.64,135.46,135.53,12800.0,81.9442,82.041,81.9321,81.9744,12800.0
2011-12-30 12:30:00,135.57,135.59,135.48,135.51,11300.0,81.9986,82.0107,81.9442,81.9623,11300.0
2011-12-30 12:40:00,135.47,135.59,135.47,135.5,14100.0,81.9381,82.0107,81.9381,81.9563,14100.0
2011-12-30 12:50:00,135.47,135.56,135.47,135.49,2200.0,81.9381,81.9926,81.9381,81.9502,2200.0
2011-12-30 13:00:00,135.47,135.51,135.4,135.44,2200.0,81.9381,81.9623,81.8958,81.92,2200.0
2011-12-30 13:10:00,135.48,135.5,135.46,135.49,2000.0,81.9442,81.9563,81.9321,81.9502,2000.0
2011-12-30 13:20:00,135.5,135.55,135.46,135.55,3200.0,81.9563,81.9865,81.9321,81.9865,3200.0
2011-12-30 13:30:00,135.53,135.7,135.53,135.7,4700.0,81.9744,82.0772,81.9744,82.0772,4700.0
2011-12-30 13:40:00,135.69,135.69,135.56,135.56,3100.0,82.0712,82.0712,81.9926,81.9926,3100.0
2011-12-30 13:50:00,135.6,135.6,135.51,135.59,4500.0,82.0168,82.0168,81.9623,82.0107,4500.0
2011-12-30 14:00:00,135.56,135.64,135.55,135.6,8600.0,81.9926,82.041,81.9865,82.0168,8600.0
2011-12-30 14:10:00,135.58,135.63,135.32,135.4,14300.0,82.0047,82.0349,81.8474,81.8958,14300.0
2011-12-30 14:20:00,135.4,135.4,135.05,135.06,18800.0,81.8958,81.8958,81.6841,81.6901,18800.0
2011-12-30 14:30:00,135.09,135.13,134.93,135.01,9700.0,81.7083,81.7325,81.6115,81.6599,9700.0
2011-12-30 14:40:00,135.01,135.04,134.92,135.04,5500.0,81.6599,81.678,81.6055,81.678,5500.0
2011-12-30 14:50:00,135.04,135.13,135.0,135.02,11900.0,81.678,81.7325,81.6539,81.666,11900.0
2011-12-30 15:00:00,135.03,135.2,135.03,135.05,11200.0,81.672,81.7748,81.672,81.6841,11200.0
2011-12-30 15:10:00,135.0,135.0,134.8,134.91,9700.0,81.6539,81.6539,81.5329,81.5994,9700.0
2011-12-30 15:20:00,134.9,135.04,134.88,135.04,13200.0,81.5934,81.678,81.5813,81.678,13200.0
2011-12-30 15:30:00,135.04,135.08,134.95,135.02,18400.0,81.678,81.7022,81.6236,81.666,18400.0
2011-12-30 15:40:00,134.99,135.06,134.78,134.98,48200.0,81.6478,81.6901,81.5208,81.6418,48200.0
2011-12-30 15:50:00,134.98,135.06,134.45,134.46,109800.0,81.6418,81.6901,81.3212,81.3272,109800.0
2012-01-03 09:30:00,136.7,137.55,136.29,136.39,40500.0,82.6821,83.1962,82.4341,82.4946,40500.0
2012-01-03 09:40:00,136.41,137.36,136.27,137.3,14800.0,82.5067,83.0813,82.422,83.045,14800.0
2012-01-03 09:50:00,137.39,137.63,137.2,137.25,13900.0,83.0994,83.2446,82.9845,83.0148,13900.0
2012-01-03 10:00:00,137.32,138.22,137.15,138.22,35900.0,83.0571,83.6015,82.9543,83.6015,35900.0
2012-01-03 10:10:00,138.15,138.46,138.04,138.32,21700.0,83.5591,83.7466,83.4926,83.6619,21700.0
2012-01-03 10:20:00,138.23,138.24,137.07,137.07,11400.0,83.6075,83.6135,82.9059,82.9059,11400.0
2012-01-03 10:30:00,137.08,137.19,136.94,137.12,10000.0,82.9119,82.9785,82.8273,82.9361,10000.0
2012-01-03 10:40:00,137.14,137.44,137.12,137.4,11400.0,82.9482,83.1297,82.9361,83.1055,11400.0
2012-01-03 10:50:00,137.38,137.5,137.15,137.17,16800.0,83.0934,83.166,82.9543,82.9664,16800.0
2012-01-03 11:00:00,137.2,137.2,137.05,137.06,12600.0,82.9845,82.9845,82.8938,82.8998,12600.0
2012-01-03 11:10:00,137.03,137.14,136.67,136.68,16300.0,82.8817,82.9482,82.6639,82.67,16300.0
2012-01-03 11:20:00,136.63,136.77,136.47,136.69,9900.0,82.6398,82.7244,82.543,82.676,9900.0
2012-01-03 11:30:00,136.67,136.78,136.65,136.76,6500.0,82.6639,82.7305,82.6518,82.7184,6500.0
2012-01-03 11:40:00,136.65,136.72,136.42,136.5,13400.0,82.6518,82.6942,82.5127,82.5611,13400.0
2012-01-03 11:50:00,136.49,136.65,136.18,136.18,6300.0,82.5551,82.6518,82.3676,82.3676,6300.0
2012-01-03 12:00:00,136.13,136.13,135.78,135.82,14500.0,82.3373,82.3373,82.1256,82.1498,14500.0
2012-01-03 12:10:00,135.81,136.34,135.8,136.29,12800.0,82.1438,82.4643,82.1377,82.4341,12800.0
2012-01-03 12:20:00,136.33,136.4,135.86,135.96,14200.0,82.4583,82.5006,82.174,82.2345,14200.0
2012-01-03 12:30:00,136.02,136.02,135.6,135.6,7200.0,82.2708,82.2708,82.0168,82.0168,7200.0
2012-01-03 12:40:00,135.57,135.62,135.08,135.09,10700.0,81.9986,82.0289,81.7022,81.7083,10700.0
2012-01-03 12:50:00,135.11,135.19,135.03,135.07,17300.0,81.7204,81.7688,81.672,81.6962,17300.0
2012-01-03 13:00:00,135.05,135.19,134.77,134.8,13600.0,81.6841,81.7688,81.5147,81.5329,13600.0
2012-01-03 13:10:00,134.79,134.8,134.62,134.74,15000.0,81.5268,81.5329,81.424,81.4966,15000.0
2012-01-03 13:20:00,134.75,134.79,134.28,134.31,11000.0,81.5026,81.5268,81.2184,81.2365,11000.0
2012-01-03 13:30:00,134.31,134.45,134.18,134.45,15700.0,81.2365,81.3212,81.1579,81.3212,15700.0
2012-01-03 13:40:00,134.45,134.83,134.45,134.82,11700.0,81.3212,81.551,81.3212,81.545,11700.0
2012-01-03 13:50:00,134.9,135.03,134.89,134.91,9800.0,81.5934,81.672,81.5873,81.5994,9800.0
2012-01-03 14:00:00,135.0,135.0,134.74,134.81,12600.0,81.6539,81.6539,81.4966,81.5389,12600.0
2012-01-03 14:10:00,134.78,134.98,134.77,134.93,12400.0,81.5208,81.6418,81.5147,81.6115,12400.0
2012-01-03 14:20:00,134.91,135.13,134.91,135.1,8600.0,81.5994,81.7325,81.5994,81.7143,8600.0
2012-01-03 14:30:00,135.13,135.4,135.07,135.17,14900.0,81.7325,81.8958,81.6962,81.7567,14900.0
2012-01-03 14:40:00,135.13,135.33,135.05,135.31,13000.0,81.7325,81.8535,81.6841,81.8414,13000.0
2012-01-03 14:50:00,135.37,135.71,135.33,135.69,12400.0,81.8776,82.0833,81.8535,82.0712,12400.0
2012-01-03 15:00:00,135.65,135.69,135.31,135.37,23100.0,82.047,82.0712,81.8414,81.8776,23100.0
2012-01-03 15:10:00,135.35,135.54,135.29,135.47,28800.0,81.8656,81.9805,81.8293,81.9381,28800.0
2012-01-03 15:20:00,135.49,135.52,134.96,135.03,38400.0,81.9502,81.9684,81.6297,81.672,38400.0
2012-01-03 15:30:00,135.03,135.41,134.96,135.38,48800.0,81.672,81.9018,81.6297,81.8837,48800.0
2012-01-03 15:40:00,135.38,135.4,135.06,135.12,59300.0,81.8837,81.8958,81.6901,81.7264,59300.0
2012-01-03 15:50:00,135.12,135.31,135.05,135.14,112400.0,81.7264,81.8414,81.6841,81.7385,112400.0
2012-01-04 09:30:00,134.5,135.0,134.12,134.6,20400.0,81.3514,81.6539,81.1216,81.4119,20400.0
2012-01-04 09:40:00,134.53,134.7,134.05,134.53,12500.0,81.3696,81.4724,81.0793,81.3696,12500.0
2012-01-04 09:50:00,134.47,134.54,134.21,134.27,8300.0,81.3333,81.3756,81.176,81.2123,8300.0
2012-01-04 10:00:00,134.25,134.44,133.85,133.86,26800.0,81.2002,81.3151,80.9583,80.9643,26800.0
2012-01-04 10:10:00,133.85,133.91,133.46,133.46,14200.0,80.9583,80.9946,80.7224,80.7224,14200.0
2012-01-04 10:20:00,133.44,133.64,133.44,133.48,8700.0,80.7103,80.8313,80.7103,80.7345,8700.0
2012-01-04 10:30:00,133.45,133.8,133.41,133.52,23500.0,80.7163,80.928,80.6922,80.7587,23500.0
2012-01-04 10:40:00,133.52,133.6,132.87,132.92,19000.0,80.7587,80.8071,80.3655,80.3958,19000.0
2012-01-04 10:50:00,132.94,133.28,132.94,133.27,22400.0,80.4079,80.6135,80.4079,80.6075,22400.0
2012-01-04 11:00:00,133.29,133.9,133.28,133.74,16700.0,80.6196,80.9885,80.6135,80.8918,16700.0
2012-01-04 11:10:00,133.77,133.78,133.25,133.27,18100.0,80.9099,80.9159,80.5954,80.6075,18100.0
2012-01-04 11:20:00,133.24,133.35,132.98,133.01,14900.0,80.5893,80.6559,80.4321,80.4502,14900.0
2012-01-04 11:30:00,133.03,133.03,132.81,132.92,17100.0,80.4623,80.4623,80.3292,80.3958,17100.0
2012-01-04 11:40:00,132.86,133.05,132.72,132.86,20300.0,80.3595,80.4744,80.2748,80.3595,20300.0
2012-01-04 11:50:00,132.86,132.93,132.46,132.5,15100.0,80.3595,80.4018,80.1176,80.1417,15100.0
2012-01-04 12:00:00,132.5,132.51,132.26,132.46,45100.0,80.1417,80.1478,79.9966,80.1176,45100.0
2012-01-04 12:10:00,132.41,132.67,132.37,132.44,18300.0,80.0873,80.2446,80.0631,80.1055,18300.0
2012-01-04 12:20:00,132.46,132.5,132.4,132.42,13800.0,80.1176,80.1417,80.0813,80.0934,13800.0
2012-01-04 12:30:00,132.48,132.58,132.44,132.48,14400.0,80.1297,80.1901,80.1055,80.1297,14400.0
2012-01-04 12:40:00,132.47,132.58,132.45,132.49,12000.0,80.1236,80.1901,80.1115,80.1357,12000.0
2012-01-04 12:50:00,132.5,132.53,132.45,132.51,9700.0,80.1417,80.1599,80.1115,80.1478,9700.0
2012-01-04 13:00:00,132.51,132.51,132.41,132.45,11500.0,80.1478,80.1478,80.0873,80.1115,11500.0
2012-01-04 13:10:00,132.47,132.65,132.47,132.62,14500.0,80.1236,80.2325,80.1236,80.2143,14500.0
2012-01-04 13:20:00,132.6,132.64,132.35,132.39,13900.0,80.2022,80.2264,80.051,80.0752,13900.0
2012-01-04 13:30:00,132.39,132.51,132.39,132.5,13700.0,80.0752,80.1478,80.0752,80.1417,13700.0
2012-01-04 13:40:00,132.5,132.59,132.43,132.47,16300.0,80.1417,80.1962,80.0994,80.1236,16300.0
2012-01-04 13:50:00,132.43,132.43,132.23,132.4,13400.0,80.0994,80.0994,79.9784,80.0813,13400.0
2012-01-04 14:00:00,132.4,132.5,132.4,132.45,16200.0,80.0813,80.1417,80.0813,80.1115,16200.0
2012-01-04 14:10:00,132.48,132.57,132.39,132.44,14100.0,80.1297,80.1841,80.0752,80.1055,14100.0
2012-01-04 14:20:00,132.42,132.48,132.35,132.42,15400.0,80.0934,80.1297,80.051,80.0934,15400.0
2012-01-04 14:30:00,132.45,132.47,132.13,132.14,20800.0,80.1115,80.1236,79.918,79.924,20800.0
2012-01-04 14:40:00,132.14,132.25,132.08,132.1,15200.0,79.924,79.9905,79.8877,79.8998,15200.0
2012-01-04 14:50:00,132.14,132.3,132.08,132.27,16300.0,79.924,80.0208,79.8877,80.0026,16300.0
2012-01-04 15:00:00,132.25,132.25,132.12,132.12,16600.0,79.9905,79.9905,79.9119,79.9119,16600.0
2012-01-04 15:10:00,132.11,132.26,132.03,132.06,29400.0,79.9059,79.9966,79.8575,79.8756,29400.0
2012-01-04 15:20:00,132.06,132.06,131.78,131.85,42500.0,79.8756,79.8756,79.7063,79.7486,42500.0
2012-01-04 15:30:00,131.85,131.91,131.7,131.82,51400.0,79.7486,79.7849,79.6579,79.7305,51400.0
2012-01-04 15:40:00,131.82,131.83,131.42,131.54,70300.0,79.7305,79.7365,79.4885,79.5611,70300.0
2012-01-04 15:50:00,131.52,131.57,131.25,131.39,148900.0,79.549,79.5792,79.3857,79.4704,148900.0
2012-01-05 09:30:00,130.73,131.94,130.64,131.94,157300.0,79.0712,79.803,79.0167,79.803,157300.0
2012-01-05 09:40:00,131.94,131.97,131.23,131.61,29700.0,79.803,79.8212,79.3736,79.6034,29700.0
2012-01-05 09:50:00,131.6,131.61,131.18,131.18,29700.0,79.5974,79.6034,79.3434,79.3434,29700.0
2012-01-05 10:00:00,131.16,131.35,130.96,131.35,37600.0,79.3313,79.4462,79.2103,79.4462,37600.0
2012-01-05 10:10:00,131.35,132.16,131.27,132.16,16300.0,79.4462,79.9361,79.3978,79.9361,16300.0
2012-01-05 10:20:00,132.2,132.43,132.02,132.1,17300.0,79.9603,80.0994,79.8514,79.8998,17300.0
2012-01-05 10:30:00,132.02,132.17,131.87,132.17,20000.0,79.8514,79.9421,79.7607,79.9421,20000.0
2012-01-05 10:40:00,132.12,132.52,132.12,132.36,23300.0,79.9119,80.1538,79.9119,80.0571,23300.0
2012-01-05 10:50:00,132.37,132.38,132.07,132.15,27000.0,80.0631,80.0692,79.8817,79.9301,27000.0
2012-01-05 11:00:00,132.17,132.28,132.05,132.1,29500.0,79.9421,80.0087,79.8696,79.8998,29500.0
2012-01-05 11:10:00,132.09,132.35,132.09,132.25,10200.0,79.8938,80.051,79.8938,79.9905,10200.0
2012-01-05 11:20:00,132.25,132.86,132.25,132.65,15700.0,79.9905,80.3595,79.9905,80.2325,15700.0
2012-01-05 11:30:00,132.66,132.75,132.53,132.53,5500.0,80.2385,80.293,80.1599,80.1599,5500.0
2012-01-05 11:40:00,132.54,132.7,132.51,132.61,8800.0,80.1659,80.2627,80.1478,80.2083,8800.0
2012-01-05 11:50:00,132.61,132.66,132.41,132.45,10300.0,80.2083,80.2385,80.0873,80.1115,10300.0
2012-01-05 12:00:00,132.45,132.51,132.38,132.48,6500.0,80.1115,80.1478,80.0692,80.1297,6500.0
2012-01-05 12:10:00,132.54,132.69,132.45,132.5,11800.0,80.1659,80.2567,80.1115,80.1417,11800.0
2012-01-05 12:20:00,132.49,132.71,132.32,132.43,26700.0,80.1357,80.2688,80.0329,80.0994,26700.0
2012-01-05 12:30:00,132.43,132.57,132.41,132.46,12700.0,80.0994,80.1841,80.0873,80.1176,12700.0
2012-01-05 12:40:00,132.5,132.75,132.48,132.65,19600.0,80.1417,80.293,80.1297,80.2325,19600.0
2012-01-05 12:50:00,132.7,133.11,132.65,132.97,33900.0,80.2627,80.5107,80.2325,80.426,33900.0
2012-01-05 13:00:00,132.93,132.94,132.69,132.82,14900.0,80.4018,80.4079,80.2567,80.3353,14900.0
2012-01-05 13:10:00,132.88,132.88,132.56,132.58,12400.0,80.3716,80.3716,80.178,80.1901,12400.0
2012-01-05 13:20:00,132.57,132.7,132.45,132.62,11200.0,80.1841,80.2627,80.1115,80.2143,11200.0
2012-01-05 13:30:00,132.67,132.8,132.54,132.54,4900.0,80.2446,80.3232,80.1659,80.1659,4900.0
2012-01-05 13:40:00,132.62,132.74,132.54,132.63,7200.0,80.2143,80.2869,80.1659,80.2204,7200.0
2012-01-05 13:50:00,132.65,132.69,132.55,132.57,4700.0,80.2325,80.2567,80.172,80.1841,4700.0
2012-01-05 14:00:00,132.63,132.88,132.57,132.72,13000.0,80.2204,80.3716,80.1841,80.2748,13000.0
2012-01-05 14:10:00,132.71,133.02,132.7,132.95,10000.0,80.2688,80.4563,80.2627,80.4139,10000.0
2012-01-05 14:20:00,132.99,133.14,132.89,133.0,13200.0,80.4381,80.5288,80.3776,80.4442,13200.0
2012-01-05 14:30:00,133.04,133.06,132.76,132.81,7700.0,80.4684,80.4805,80.299,80.3292,7700.0
2012-01-05 14:40:00,132.83,132.91,132.72,132.74,9100.0,80.3413,80.3897,80.2748,80.2869,9100.0
2012-01-05 14:50:00,132.74,132.78,132.51,132.52,8300.0,80.2869,80.3111,80.1478,80.1538,8300.0
2012-01-05 15:00:00,132.52,132.77,132.47,132.77,9600.0,80.1538,80.3051,80.1236,80.3051,9600.0
2012-01-05 15:10:00,132.74,132.75,132.53,132.75,11700.0,80.2869,80.293,80.1599,80.293,11700.0
2012-01-05 15:20:00,132.78,133.05,132.69,132.86,14500.0,80.3111,80.4744,80.2567,80.3595,14500.0
2012-01-05 15:30:00,132.88,132.9,132.68,132.82,20000.0,80.3716,80.3837,80.2506,80.3353,20000.0
2012-01-05 15:40:00,132.85,133.18,132.85,133.07,31300.0,80.3534,80.553,80.3534,80.4865,31300.0
2012-01-05 15:50:00,133.03,133.09,132.83,132.93,103500.0,80.4623,80.4986,80.3413,80.4018,103500.0
2012-01-06 09:30:00,133.11,133.98,132.62,133.01,22000.0,80.5107,81.0369,80.2143,80.4502,22000.0
2012-01-06 09:40:00,132.94,133.2,132.78,133.09,10500.0,80.4079,80.5651,80.3111,80.4986,10500.0
2012-01-06 09:50:00,133.09,133.11,132.65,132.65,12500.0,80.4986,80.5107,80.2325,80.2325,12500.0
2012-01-06 10:00:00,132.67,132.86,132.6,132.72,13100.0,80.2446,80.3595,80.2022,80.2748,13100.0
2012-01-06 10:10:00,132.72,133.23,132.63,133.1,7300.0,80.2748,80.5833,80.2204,80.5047,7300.0
2012-01-06 10:20:00,133.11,133.42,133.03,133.25,7900.0,80.5107,80.6982,80.4623,80.5954,7900.0
2012-01-06 10:30:00,133.28,133.74,133.25,133.69,12800.0,80.6135,80.8918,80.5954,80.8615,12800.0
2012-01-06 10:40:00,133.74,134.27,133.62,134.02,18500.0,80.8918,81.2123,80.8192,81.0611,18500.0
2012-01-06 10:50:00,134.03,134.03,133.47,133.6,10900.0,81.0672,81.0672,80.7284,80.8071,10900.0
2012-01-06 11:00:00,133.58,133.97,133.58,133.86,11400.0,80.795,81.0309,80.795,80.9643,11400.0
2012-01-06 11:10:00,133.86,133.88,133.56,133.57,4900.0,80.9643,80.9764,80.7829,80.7889,4900.0
2012-01-06 11:20:00,133.56,133.62,133.43,133.43,9800.0,80.7829,80.8192,80.7043,80.7043,9800.0
2012-01-06 11:30:00,133.42,133.69,133.39,133.69,3100.0,80.6982,80.8615,80.6801,80.8615,3100.0
2012-01-06 11:40:00,133.69,133.87,133.63,133.86,3300.0,80.8615,80.9704,80.8252,80.9643,3300.0
2012-01-06 11:50:00,133.87,133.89,133.57,133.58,4900.0,80.9704,80.9825,80.7889,80.795,4900.0
2012-01-06 12:00:00,133.53,133.53,133.15,133.15,8500.0,80.7647,80.7647,80.5349,80.5349,8500.0
2012-01-06 12:10:00,133.15,133.33,133.14,133.3,4900.0,80.5349,80.6438,80.5288,80.6256,4900.0
2012-01-06 12:20:00,133.34,133.47,133.13,133.13,9200.0,80.6498,80.7284,80.5228,80.5228,9200.0
2012-01-06 12:30:00,133.12,133.42,133.12,133.23,4800.0,80.5168,80.6982,80.5168,80.5833,4800.0
2012-01-06 12:40:00,133.22,133.25,133.08,133.12,8900.0,80.5772,80.5954,80.4926,80.5168,8900.0
2012-01-06 12:50:00,133.12,133.14,133.0,133.03,5500.0,80.5168,80.5288,80.4442,80.4623,5500.0
2012-01-06 13:00:00,133.02,133.18,133.0,133.13,2600.0,80.4563,80.553,80.4442,80.5228,2600.0
2012-01-06 13:10:00,133.16,133.16,132.93,133.12,7300.0,80.5409,80.5409,80.4018,80.5168,7300.0
2012-01-06 13:20:00,133.11,133.15,132.9,132.95,8500.0,80.5107,80.5349,80.3837,80.4139,8500.0
2012-01-06 13:30:00,132.89,132.95,132.63,132.71,22100.0,80.3776,80.4139,80.2204,80.2688,22100.0
2012-01-06 13:40:00,132.75,132.79,132.66,132.76,17000.0,80.293,80.3172,80.2385,80.299,17000.0
2012-01-06 13:50:00,132.81,133.12,132.78,132.99,8400.0,80.3292,80.5168,80.3111,80.4381,8400.0
2012-01-06 14:00:00,133.04,133.22,132.99,133.18,5800.0,80.4684,80.5772,80.4381,80.553,5800.0
2012-01-06 14:10:00,133.14,133.15,132.89,132.9,7300.0,80.5288,80.5349,80.3776,80.3837,7300.0
2012-01-06 14:20:00,132.91,132.94,132.78,132.82,11900.0,80.3897,80.4079,80.3111,80.3353,11900.0
2012-01-06 14:30:00,132.83,132.91,132.81,132.82,5900.0,80.3413,80.3897,80.3292,80.3353,5900.0
2012-01-06 14:40:00,132.81,132.86,132.74,132.78,8000.0,80.3292,80.3595,80.2869,80.3111,8000.0
2012-01-06 14:50:00,132.79,132.83,132.72,132.75,7900.0,80.3172,80.3413,80.2748,80.293,7900.0
2012-01-06 15:00:00,132.75,132.77,132.63,132.67,8000.0,80.293,80.3051,80.2204,80.2446,8000.0
2012-01-06 15:10:00,132.68,132.71,132.3,132.36,14900.0,80.2506,80.2688,80.0208,80.0571,14900.0
2012-01-06 15:20:00,132.35,132.64,132.35,132.62,7600.0,80.051,80.2264,80.051,80.2143,7600.0
2012-01-06 15:30:00,132.63,132.82,132.63,132.73,13500.0,80.2204,80.3353,80.2204,80.2809,13500.0
2012-01-06 15:40:00,132.73,132.89,132.35,132.35,24700.0,80.2809,80.3776,80.051,80.051,24700.0
2012-01-06 15:50:00,132.36,133.06,132.24,132.33,163500.0,80.0571,80.4805,79.9845,80.0389,163500.0
2012-01-09 09:30:00,132.52,133.19,132.52,132.7,11600.0,80.1538,80.5591,80.1538,80.2627,11600.0
2012-01-09 09:40:00,132.75,132.75,132.18,132.39,8400.0,80.293,80.293,79.9482,80.0752,8400.0
2012-01-09 09:50:00,132.31,132.76,132.26,132.52,8100.0,80.0268,80.299,79.9966,80.1538,8100.0
2012-01-09 10:00:00,132.51,132.8,132.24,132.8,4600.0,80.1478,80.3232,79.9845,80.3232,4600.0
2012-01-09 10:10:00,132.79,132.81,132.65,132.81,4800.0,80.3172,80.3292,80.2325,80.3292,4800.0
2012-01-09 10:20:00,132.8,132.92,132.69,132.88,6600.0,80.3232,80.3958,80.2567,80.3716,6600.0
2012-01-09 10:30:00,132.87,132.91,132.73,132.85,19000.0,80.3655,80.3897,80.2809,80.3534,19000.0
2012-01-09 10:40:00,132.81,133.1,132.78,132.97,15500.0,80.3292,80.5047,80.3111,80.426,15500.0
2012-01-09 10:50:00,132.96,133.23,132.82,132.82,12800.0,80.42,80.5833,80.3353,80.3353,12800.0
2012-01-09 11:00:00,132.79,132.96,132.54,132.78,13300.0,80.3172,80.42,80.1659,80.3111,13300.0
2012-01-09 11:10:00,132.76,132.76,132.5,132.53,6600.0,80.299,80.299,80.1417,80.1599,6600.0
2012-01-09 11:20:00,132.53,132.8,132.53,132.69,5400.0,80.1599,80.3232,80.1599,80.2567,5400.0
2012-01-09 11:30:00,132.67,132.67,132.27,132.54,8700.0,80.2446,80.2446,80.0026,80.1659,8700.0
2012-01-09 11:40:00,132.5,132.73,132.5,132.61,6500.0,80.1417,80.2809,80.1417,80.2083,6500.0
2012-01-09 11:50:00,132.59,132.64,132.38,132.59,11800.0,80.1962,80.2264,80.0692,80.1962,11800.0
2012-01-09 12:00:00,132.61,132.82,132.61,132.77,7900.0,80.2083,80.3353,80.2083,80.3051,7900.0
2012-01-09 12:10:00,132.77,132.85,132.6,132.6,6100.0,80.3051,80.3534,80.2022,80.2022,6100.0
2012-01-09 12:20:00,132.65,132.65,132.21,132.21,11400.0,80.2325,80.2325,79.9663,79.9663,11400.0
2012-01-09 12:30:00,132.21,132.43,132.15,132.38,7100.0,79.9663,80.0994,79.9301,80.0692,7100.0
2012-01-09 12:40:00,132.32,132.38,132.15,132.19,4900.0,80.0329,80.0692,79.9301,79.9542,4900.0
2012-01-09 12:50:00,132.24,132.48,132.16,132.42,6700.0,79.9845,80.1297,79.9361,80.0934,6700.0
2012-01-09 13:00:00,132.42,132.48,132.25,132.3,4300.0,80.0934,80.1297,79.9905,80.0208,4300.0
2012-01-09 13:10:00,132.33,132.55,132.26,132.39,5400.0,80.0389,80.172,79.9966,80.0752,5400.0
2012-01-09 13:20:00,132.35,132.61,132.3,132.57,9300.0,80.051,80.2083,80.0208,80.1841,9300.0
2012-01-09 13:30:00,132.6,132.62,132.2,132.2,7700.0,80.2022,80.2143,79.9603,79.9603,7700.0
2012-01-09 13:40:00,132.18,132.32,132.07,132.32,8500.0,79.9482,80.0329,79.8817,80.0329,8500.0
2012-01-09 13:50:00,132.32,132.32,132.26,132.32,1700.0,80.0329,80.0329,79.9966,80.0329,1700.0
2012-01-09 14:00:00,132.32,132.39,132.15,132.15,7900.0,80.0329,80.0752,79.9301,79.9301,7900.0
2012-01-09 14:10:00,132.1,132.1,131.89,131.89,7500.0,79.8998,79.8998,79.7728,79.7728,7500.0
2012-01-09 14:20:00,131.87,131.9,131.81,131.86,8300.0,79.7607,79.7788,79.7244,79.7546,8300.0
2012-01-09 14:30:00,131.82,131.93,131.79,131.79,9200.0,79.7305,79.797,79.7123,79.7123,9200.0
2012-01-09 14:40:00,131.84,131.84,131.62,131.71,8200.0,79.7426,79.7426,79.6095,79.6639,8200.0
2012-01-09 14:50:00,131.71,131.72,131.61,131.67,7200.0,79.6639,79.67,79.6034,79.6397,7200.0
2012-01-09 15:00:00,131.63,131.94,131.62,131.94,7200.0,79.6155,79.803,79.6095,79.803,7200.0
2012-01-09 15:10:00,131.99,131.99,131.74,131.8,10700.0,79.8333,79.8333,79.6821,79.7184,10700.0
2012-01-09 15:20:00,131.77,131.93,131.77,131.86,7500.0,79.7002,79.797,79.7002,79.7546,7500.0
2012-01-09 15:30:00,131.87,132.08,131.85,132.03,13700.0,79.7607,79.8877,79.7486,79.8575,13700.0
2012-01-09 15:40:00,132.03,132.42,132.03,132.34,21900.0,79.8575,80.0934,79.8575,80.045,21900.0
2012-01-09 15:50:00,132.29,132.37,132.09,132.15,68700.0,80.0147,80.0631,79.8938,79.9301,68700.0
2012-01-10 09:30:00,133.32,133.57,132.98,133.19,23300.0,80.6377,80.7889,80.4321,80.5591,23300.0
2012-01-10 09:40:00,133.12,133.52,133.12,133.42,12800.0,80.5168,80.7587,80.5168,80.6982,12800.0
2012-01-10 09:50:00,133.43,133.56,133.36,133.49,9000.0,80.7043,80.7829,80.6619,80.7405,9000.0
2012-01-10 10:00:00,133.48,133.83,133.47,133.76,17900.0,80.7345,80.9462,80.7284,80.9039,17900.0
2012-01-10 10:10:00,133.85,133.91,133.72,133.72,6300.0,80.9583,80.9946,80.8797,80.8797,6300.0
2012-01-10 10:20:00,133.72,133.85,133.57,133.85,5400.0,80.8797,80.9583,80.7889,80.9583,5400.0
2012-01-10 10:30:00,133.79,133.95,133.79,133.83,2600.0,80.922,81.0188,80.922,80.9462,2600.0
2012-01-10 10:40:00,133.92,134.1,133.89,134.02,8800.0,81.0006,81.1095,80.9825,81.0611,8800.0
2012-01-10 10:50:00,134.02,134.19,133.95,134.0,6500.0,81.0611,81.1639,81.0188,81.049,6500.0
2012-01-10 11:00:00,134.06,134.19,133.97,134.1,6000.0,81.0853,81.1639,81.0309,81.1095,6000.0
2012-01-10 11:10:00,134.13,134.25,134.08,134.25,8700.0,81.1276,81.2002,81.0974,81.2002,8700.0
2012-01-10 11:20:00,134.22,134.36,134.19,134.32,11100.0,81.1821,81.2668,81.1639,81.2426,11100.0
2012-01-10 11:30:00,134.27,134.36,134.24,134.32,4200.0,81.2123,81.2668,81.1942,81.2426,4200.0
2012-01-10 11:40:00,134.34,134.45,134.24,134.24,3000.0,81.2547,81.3212,81.1942,81.1942,3000.0
2012-01-10 11:50:00,134.32,134.67,134.32,134.56,16600.0,81.2426,81.4543,81.2426,81.3877,16600.0
2012-01-10 12:00:00,134.56,134.56,134.42,134.56,5100.0,81.3877,81.3877,81.303,81.3877,5100.0
2012-01-10 12:10:00,134.52,134.55,134.37,134.41,5200.0,81.3635,81.3817,81.2728,81.297,5200.0
2012-01-10 12:20:00,134.43,134.43,134.2,134.31,15400.0,81.3091,81.3091,81.17,81.2365,15400.0
2012-01-10 12:30:00,134.26,134.49,134.23,134.39,7500.0,81.2063,81.3454,81.1881,81.2849,7500.0
2012-01-10 12:40:00,134.44,134.53,134.37,134.44,10000.0,81.3151,81.3696,81.2728,81.3151,10000.0
2012-01-10 12:50:00,134.47,134.49,134.2,134.27,11300.0,81.3333,81.3454,81.17,81.2123,11300.0
2012-01-10 13:00:00,134.2,134.25,134.15,134.23,12700.0,81.17,81.2002,81.1397,81.1881,12700.0
2012-01-10 13:10:00,134.23,134.31,134.15,134.25,12300.0,81.1881,81.2365,81.1397,81.2002,12300.0
2012-01-10 13:20:00,134.18,134.28,134.08,134.17,8700.0,81.1579,81.2184,81.0974,81.1518,8700.0
2012-01-10 13:30:00,134.12,134.31,134.09,134.15,5800.0,81.1216,81.2365,81.1034,81.1397,5800.0
2012-01-10 13:40:00,134.13,134.17,134.0,134.03,3000.0,81.1276,81.1518,81.049,81.0672,3000.0
2012-01-10 13:50:00,134.02,134.08,133.78,133.78,9300.0,81.0611,81.0974,80.9159,80.9159,9300.0
2012-01-10 14:00:00,133.78,133.97,133.76,133.93,4000.0,80.9159,81.0309,80.9039,81.0067,4000.0
2012-01-10 14:10:00,133.94,134.01,133.9,133.97,5300.0,81.0127,81.0551,80.9885,81.0309,5300.0
2012-01-10 14:20:00,133.91,133.97,133.82,133.88,10600.0,80.9946,81.0309,80.9401,80.9764,10600.0
2012-01-10 14:30:00,133.89,134.17,133.84,134.1,15300.0,80.9825,81.1518,80.9522,81.1095,15300.0
2012-01-10 14:40:00,134.09,134.33,134.04,134.16,17700.0,81.1034,81.2486,81.0732,81.1458,17700.0
2012-01-10 14:50:00,134.18,134.18,133.94,134.06,4300.0,81.1579,81.1579,81.0127,81.0853,4300.0
2012-01-10 15:00:00,134.1,134.1,133.81,133.85,20100.0,81.1095,81.1095,80.9341,80.9583,20100.0
2012-01-10 15:10:00,133.87,133.88,133.71,133.73,11400.0,80.9704,80.9764,80.8736,80.8857,11400.0
2012-01-10 15:20:00,133.76,133.8,133.64,133.72,14500.0,80.9039,80.928,80.8313,80.8797,14500.0
2012-01-10 15:30:00,133.73,133.79,133.51,133.56,15000.0,80.8857,80.922,80.7526,80.7829,15000.0
2012-01-10 15:40:00,133.55,133.67,133.45,133.56,21700.0,80.7768,80.8494,80.7163,80.7829,21700.0
2012-01-10 15:50:00,133.58,133.79,133.56,133.66,74900.0,80.795,80.922,80.7829,80.8434,74900.0
2012-01-11 09:30:00,133.22,133.51,132.54,132.96,15900.0,80.5772,80.7526,80.1659,80.42,15900.0
2012-01-11 09:40:00,133.08,133.48,133.06,133.29,6000.0,80.4926,80.7345,80.4805,80.6196,6000.0
2012-01-11 09:50:00,133.38,133.47,133.06,133.06,6900.0,80.674,80.7284,80.4805,80.4805,6900.0
2012-01-11 10:00:00,133.18,133.41,133.06,133.41,10000.0,80.553,80.6922,80.4805,80.6922,10000.0
2012-01-11 10:10:00,133.52,133.74,133.45,133.7,7800.0,80.7587,80.8918,80.7163,80.8676,7800.0
2012-01-11 10:20:00,133.59,133.92,133.59,133.75,8200.0,80.801,81.0006,80.801,80.8978,8200.0
2012-01-11 10:30:00,133.75,134.16,133.73,134.15,28700.0,80.8978,81.1458,80.8857,81.1397,28700.0
2012-01-11 10:40:00,134.14,134.37,134.09,134.27,10900.0,81.1337,81.2728,81.1034,81.2123,10900.0
2012-01-11 10:50:00,134.28,134.28,133.77,133.77,9700.0,81.2184,81.2184,80.9099,80.9099,9700.0
2012-01-11 11:00:00,133.77,133.95,133.76,133.85,7100.0,80.9099,81.0188,80.9039,80.9583,7100.0
2012-01-11 11:10:00,133.86,134.06,133.85,134.01,6000.0,80.9643,81.0853,80.9583,81.0551,6000.0
2012-01-11 11:20:00,133.9,134.07,133.9,134.0,4800.0,80.9885,81.0914,80.9885,81.049,4800.0
2012-01-11 11:30:00,134.03,134.08,133.77,133.77,10600.0,81.0672,81.0974,80.9099,80.9099,10600.0
2012-01-11 11:40:00,133.84,133.95,133.71,133.86,13500.0,80.9522,81.0188,80.8736,80.9643,13500.0
2012-01-11 11:50:00,133.86,134.0,133.86,133.91,13200.0,80.9643,81.049,80.9643,80.9946,13200.0
2012-01-11 12:00:00,133.94,134.05,133.83,134.03,17500.0,81.0127,81.0793,80.9462,81.0672,17500.0
2012-01-11 12:10:00,134.05,134.14,133.93,134.04,8700.0,81.0793,81.1337,81.0067,81.0732,8700.0
2012-01-11 12:20:00,134.02,134.22,134.02,134.15,3100.0,81.0611,81.1821,81.0611,81.1397,3100.0
2012-01-11 12:30:00,134.14,134.14,133.75,133.8,17600.0,81.1337,81.1337,80.8978,80.928,17600.0
2012-01-11 12:40:00,133.81,133.97,133.75,133.75,4900.0,80.9341,81.0309,80.8978,80.8978,4900.0
2012-01-11 12:50:00,133.75,133.85,133.74,133.75,9300.0,80.8978,80.9583,80.8918,80.8978,9300.0
2012-01-11 13:00:00,133.8,133.86,133.73,133.76,5200.0,80.928,80.9643,80.8857,80.9039,5200.0
2012-01-11 13:10:00,133.79,133.88,133.73,133.76,7000.0,80.922,80.9764,80.8857,80.9039,7000.0
2012-01-11 13:20:00,133.81,134.0,133.81,134.0,1600.0,80.9341,81.049,80.9341,81.049,1600.0
2012-01-11 13:30:00,134.0,134.0,133.65,133.81,14900.0,81.049,81.049,80.8373,80.9341,14900.0
2012-01-11 13:40:00,133.87,134.04,133.83,133.97,4600.0,80.9704,81.0732,80.9462,81.0309,4600.0
2012-01-11 13:50:00,134.01,134.09,133.97,133.99,2500.0,81.0551,81.1034,81.0309,81.043,2500.0
2012-01-11 14:00:00,134.0,134.04,133.92,133.94,7100.0,81.049,81.0732,81.0006,81.0127,7100.0
2012-01-11 14:10:00,133.97,133.99,133.86,133.94,4000.0,81.0309,81.043,80.9643,81.0127,4000.0
2012-01-11 14:20:00,133.89,133.89,133.58,133.64,12100.0,80.9825,80.9825,80.795,80.8313,12100.0
2012-01-11 14:30:00,133.59,133.7,133.56,133.65,9500.0,80.801,80.8676,80.7829,80.8373,9500.0
2012-01-11 14:40:00,133.67,133.83,133.66,133.74,13800.0,80.8494,80.9462,80.8434,80.8918,13800.0
2012-01-11 14:50:00,133.73,133.86,133.67,133.78,7900.0,80.8857,80.9643,80.8494,80.9159,7900.0
2012-01-11 15:00:00,133.79,133.98,133.77,133.88,9500.0,80.922,81.0369,80.9099,80.9764,9500.0
2012-01-11 15:10:00,133.89,134.0,133.87,133.95,4900.0,80.9825,81.049,80.9704,81.0188,4900.0
2012-01-11 15:20:00,133.95,134.25,133.91,134.25,9200.0,81.0188,81.2002,80.9946,81.2002,9200.0
2012-01-11 15:30:00,134.22,134.25,134.01,134.09,11900.0,81.1821,81.2002,81.0551,81.1034,11900.0
2012-01-11 15:40:00,134.1,134.4,134.06,134.2,19900.0,81.1095,81.291,81.0853,81.17,19900.0
2012-01-11 15:50:00,134.23,134.34,134.06,134.21,81300.0,81.1881,81.2547,81.0853,81.176,81300.0
2012-01-12 09:30:00,133.84,133.99,133.36,133.36,28600.0,80.9522,81.043,80.6619,80.6619,28600.0
2012-01-12 09:40:00,133.36,133.38,132.97,133.17,17400.0,80.6619,80.674,80.426,80.547,17400.0
2012-01-12 09:50:00,133.18,133.6,133.12,133.48,11400.0,80.553,80.8071,80.5168,80.7345,11400.0
2012-01-12 10:00:00,133.42,133.43,133.16,133.25,20500.0,80.6982,80.7043,80.5409,80.5954,20500.0
2012-01-12 10:10:00,133.2,133.31,133.0,133.0,23400.0,80.5651,80.6317,80.4442,80.4442,23400.0
2012-01-12 10:20:00,133.07,133.22,133.02,133.15,15700.0,80.4865,80.5772,80.4563,80.5349,15700.0
2012-01-12 10:30:00,133.1,133.28,133.1,133.27,15900.0,80.5047,80.6135,80.5047,80.6075,15900.0
2012-01-12 10:40:00,133.27,133.27,133.0,133.07,21500.0,80.6075,80.6075,80.4442,80.4865,21500.0
2012-01-12 10:50:00,133.09,133.24,132.91,132.95,9700.0,80.4986,80.5893,80.3897,80.4139,9700.0
2012-01-12 11:00:00,132.88,133.2,132.82,133.17,11800.0,80.3716,80.5651,80.3353,80.547,11800.0
2012-01-12 11:10:00,133.15,133.41,133.12,133.38,15400.0,80.5349,80.6922,80.5168,80.674,15400.0
2012-01-12 11:20:00,133.36,133.5,133.35,133.47,12600.0,80.6619,80.7466,80.6559,80.7284,12600.0
2012-01-12 11:30:00,133.46,133.64,133.42,133.55,15100.0,80.7224,80.8313,80.6982,80.7768,15100.0
2012-01-12 11:40:00,133.59,133.68,133.45,133.45,14000.0,80.801,80.8555,80.7163,80.7163,14000.0
2012-01-12 11:50:00,133.49,133.51,133.11,133.12,24200.0,80.7405,80.7526,80.5107,80.5168,24200.0
2012-01-12 12:00:00,133.14,133.18,133.06,133.16,16200.0,80.5288,80.553,80.4805,80.5409,16200.0
2012-01-12 12:10:00,133.14,133.2,132.95,133.0,12200.0,80.5288,80.5651,80.4139,80.4442,12200.0
2012-01-12 12:20:00,133.03,133.07,132.97,132.97,4400.0,80.4623,80.4865,80.426,80.426,4400.0
2012-01-12 12:30:00,133.01,133.02,132.61,132.61,12200.0,80.4502,80.4563,80.2083,80.2083,12200.0
2012-01-12 12:40:00,132.61,132.71,132.56,132.66,24800.0,80.2083,80.2688,80.178,80.2385,24800.0
2012-01-12 12:50:00,132.62,132.76,132.62,132.71,4300.0,80.2143,80.299,80.2143,80.2688,4300.0
2012-01-12 13:00:00,132.72,132.93,132.72,132.92,4600.0,80.2748,80.4018,80.2748,80.3958,4600.0
2012-01-12 13:10:00,132.93,133.02,132.88,132.88,4900.0,80.4018,80.4563,80.3716,80.3716,4900.0
2012-01-12 13:20:00,132.85,132.89,132.7,132.77,5100.0,80.3534,80.3776,80.2627,80.3051,5100.0
2012-01-12 13:30:00,132.77,132.79,132.66,132.71,9800.0,80.3051,80.3172,80.2385,80.2688,9800.0
2012-01-12 13:40:00,132.71,132.94,132.71,132.9,13700.0,80.2688,80.4079,80.2688,80.3837,13700.0
2012-01-12 13:50:00,132.96,133.1,132.95,133.05,11800.0,80.42,80.5047,80.4139,80.4744,11800.0
2012-01-12 14:00:00,133.02,133.15,132.91,132.91,21600.0,80.4563,80.5349,80.3897,80.3897,21600.0
2012-01-12 14:10:00,132.86,133.34,132.86,133.34,32100.0,80.3595,80.6498,80.3595,80.6498,32100.0
2012-01-12 14:20:00,133.37,133.46,133.28,133.44,20100.0,80.668,80.7224,80.6135,80.7103,20100.0
2012-01-12 14:30:00,133.42,133.6,133.42,133.53,25700.0,80.6982,80.8071,80.6982,80.7647,25700.0
2012-01-12 14:40:00,133.55,133.83,133.55,133.76,15000.0,80.7768,80.9462,80.7768,80.9039,15000.0
2012-01-12 14:50:00,133.73,133.81,133.68,133.74,18600.0,80.8857,80.9341,80.8555,80.8918,18600.0
2012-01-12 15:00:00,133.74,133.74,133.61,133.64,14400.0,80.8918,80.8918,80.8131,80.8313,14400.0
2012-01-12 15:10:00,133.65,133.65,133.51,133.52,14400.0,80.8373,80.8373,80.7526,80.7587,14400.0
2012-01-12 15:20:00,133.52,133.74,133.46,133.74,15200.0,80.7587,80.8918,80.7224,80.8918,15200.0
2012-01-12 15:30:00,133.71,133.8,133.66,133.77,19600.0,80.8736,80.928,80.8434,80.9099,19600.0
2012-01-12 15:40:00,133.77,134.01,133.73,133.86,40800.0,80.9099,81.0551,80.8857,80.9643,40800.0
2012-01-12 15:50:00,133.87,133.87,133.7,133.76,85000.0,80.9704,80.9704,80.8676,80.9039,85000.0
2012-01-13 09:30:00,132.59,133.26,132.53,133.06,16600.0,80.1962,80.6014,80.1599,80.4805,16600.0
2012-01-13 09:40:00,132.96,132.96,132.35,132.59,23600.0,80.42,80.42,80.051,80.1962,23600.0
2012-01-13 09:50:00,132.51,132.72,132.32,132.53,9200.0,80.1478,80.2748,80.0329,80.1599,9200.0
2012-01-13 10:00:00,132.53,132.77,132.47,132.57,14100.0,80.1599,80.3051,80.1236,80.1841,14100.0
2012-01-13 10:10:00,132.5,132.91,132.44,132.84,9500.0,80.1417,80.3897,80.1055,80.3474,9500.0
2012-01-13 10:20:00,132.83,133.37,132.56,133.31,20900.0,80.3413,80.668,80.178,80.6317,20900.0
2012-01-13 10:30:00,133.22,133.65,133.16,133.49,22600.0,80.5772,80.8373,80.5409,80.7405,22600.0
2012-01-13 10:40:00,133.44,133.57,133.06,133.26,21600.0,80.7103,80.7889,80.4805,80.6014,21600.0
2012-01-13 10:50:00,133.24,133.78,133.15,133.7,15500.0,80.5893,80.9159,80.5349,80.8676,15500.0
2012-01-13 11:00:00,133.7,133.89,133.51,133.72,13000.0,80.8676,80.9825,80.7526,80.8797,13000.0
2012-01-13 11:10:00,133.66,133.68,133.36,133.5,6500.0,80.8434,80.8555,80.6619,80.7466,6500.0
2012-01-13 11:20:00,133.58,133.74,133.52,133.61,8500.0,80.795,80.8918,80.7587,80.8131,8500.0
2012-01-13 11:30:00,133.61,133.77,133.58,133.75,7000.0,80.8131,80.9099,80.795,80.8978,7000.0
2012-01-13 11:40:00,133.75,133.75,133.65,133.7,2700.0,80.8978,80.8978,80.8373,80.8676,2700.0
2012-01-13 11:50:00,133.67,133.89,133.67,133.75,23600.0,80.8494,80.9825,80.8494,80.8978,23600.0
2012-01-13 12:00:00,133.7,133.74,133.45,133.5,16000.0,80.8676,80.8918,80.7163,80.7466,16000.0
2012-01-13 12:10:00,133.48,133.77,133.41,133.59,14400.0,80.7345,80.9099,80.6922,80.801,14400.0
2012-01-13 12:20:00,133.64,133.91,133.64,133.71,7100.0,80.8313,80.9946,80.8313,80.8736,7100.0
2012-01-13 12:30:00,133.7,133.81,133.63,133.81,5600.0,80.8676,80.9341,80.8252,80.9341,5600.0
2012-01-13 12:40:00,133.76,133.97,133.76,133.93,14500.0,80.9039,81.0309,80.9039,81.0067,14500.0
2012-01-13 12:50:00,133.96,134.27,133.96,134.23,16100.0,81.0248,81.2123,81.0248,81.1881,16100.0
2012-01-13 13:00:00,134.15,134.15,133.85,133.85,10800.0,81.1397,81.1397,80.9583,80.9583,10800.0
2012-01-13 13:10:00,133.85,133.85,133.71,133.75,13500.0,80.9583,80.9583,80.8736,80.8978,13500.0
2012-01-13 13:20:00,133.74,133.76,133.65,133.74,7000.0,80.8918,80.9039,80.8373,80.8918,7000.0
2012-01-13 13:30:00,133.78,133.85,133.75,133.8,6800.0,80.9159,80.9583,80.8978,80.928,6800.0
2012-01-13 13:40:00,133.79,133.94,133.76,133.91,5600.0,80.922,81.0127,80.9039,80.9946,5600.0
2012-01-13 13:50:00,133.9,134.22,133.9,134.21,12600.0,80.9885,81.1821,80.9885,81.176,12600.0
2012-01-13 14:00:00,134.21,134.29,134.08,134.19,9600.0,81.176,81.2244,81.0974,81.1639,9600.0
2012-01-13 14:10:00,134.21,134.43,134.1,134.1,12200.0,81.176,81.3091,81.1095,81.1095,12200.0
2012-01-13 14:20:00,134.11,134.26,134.08,134.21,7800.0,81.1155,81.2063,81.0974,81.176,7800.0
2012-01-13 14:30:00,134.23,134.23,133.99,134.02,8200.0,81.1881,81.1881,81.043,81.0611,8200.0
2012-01-13 14:40:00,134.01,134.01,133.9,133.93,8500.0,81.0551,81.0551,80.9885,81.0067,8500.0
2012-01-13 14:50:00,133.95,134.38,133.85,134.38,25500.0,81.0188,81.2789,80.9583,81.2789,25500.0
2012-01-13 15:00:00,134.35,134.5,134.3,134.5,16200.0,81.2607,81.3514,81.2305,81.3514,16200.0
2012-01-13 15:10:00,134.5,134.63,134.32,134.47,17600.0,81.3514,81.4301,81.2426,81.3333,17600.0
2012-01-13 15:20:00,134.42,134.44,134.22,134.43,9500.0,81.303,81.3151,81.1821,81.3091,9500.0
2012-01-13 15:30:00,134.44,134.64,134.43,134.47,14400.0,81.3151,81.4361,81.3091,81.3333,14400.0
2012-01-13 15:40:00,134.47,134.85,134.47,134.84,33000.0,81.3333,81.5631,81.3333,81.5571,33000.0
2012-01-13 15:50:00,134.8,134.96,134.74,134.96,73400.0,81.5329,81.6297,81.4966,81.6297,73400.0
2012-01-17 09:30:00,136.66,136.72,136.13,136.36,31600.0,82.6579,82.6942,82.3373,82.4764,31600.0
2012-01-17 09:40:00,136.11,136.2,135.87,136.06,13100.0,82.3252,82.3797,82.1801,82.295,13100.0
2012-01-17 09:50:00,136.2,136.2,135.9,136.0,22200.0,82.3797,82.3797,82.1982,82.2587,22200.0
2012-01-17 10:00:00,135.9,136.0,135.73,135.96,17700.0,82.1982,82.2587,82.0954,82.2345,17700.0
2012-01-17 10:10:00,135.9,135.97,135.61,135.66,8700.0,82.1982,82.2406,82.0228,82.0531,8700.0
2012-01-17 10:20:00,135.64,136.11,135.5,136.03,7000.0,82.041,82.3252,81.9563,82.2768,7000.0
2012-01-17 10:30:00,136.1,136.12,135.82,135.97,11300.0,82.3192,82.3313,82.1498,82.2406,11300.0
2012-01-17 10:40:00,135.98,136.21,135.94,136.11,8100.0,82.2466,82.3857,82.2224,82.3252,8100.0
2012-01-17 10:50:00,136.04,136.22,135.97,136.14,8000.0,82.2829,82.3918,82.2406,82.3434,8000.0
2012-01-17 11:00:00,136.22,136.27,136.14,136.14,11200.0,82.3918,82.422,82.3434,82.3434,11200.0
2012-01-17 11:10:00,136.19,136.25,136.1,136.17,14400.0,82.3736,82.4099,82.3192,82.3615,14400.0
2012-01-17 11:20:00,136.17,136.39,136.08,136.38,8800.0,82.3615,82.4946,82.3071,82.4885,8800.0
2012-01-17 11:30:00,136.36,136.61,136.27,136.56,6300.0,82.4764,82.6277,82.422,82.5974,6300.0
2012-01-17 11:40:00,136.59,136.64,136.37,136.39,11700.0,82.6156,82.6458,82.4825,82.4946,11700.0
2012-01-17 11:50:00,136.34,136.37,135.94,135.94,9600.0,82.4643,82.4825,82.2224,82.2224,9600.0
2012-01-17 12:00:00,135.97,136.02,135.79,135.99,23700.0,82.2406,82.2708,82.1317,82.2527,23700.0
2012-01-17 12:10:00,136.0,136.2,135.99,136.1,11500.0,82.2587,82.3797,82.2527,82.3192,11500.0
2012-01-17 12:20:00,136.05,136.05,135.92,136.0,3800.0,82.2889,82.2889,82.2103,82.2587,3800.0
2012-01-17 12:30:00,136.0,136.1,135.74,135.84,8100.0,82.2587,82.3192,82.1014,82.1619,8100.0
2012-01-17 12:40:00,135.85,135.9,135.82,135.85,6000.0,82.168,82.1982,82.1498,82.168,6000.0
2012-01-17 12:50:00,135.87,135.87,135.67,135.67,8500.0,82.1801,82.1801,82.0591,82.0591,8500.0
2012-01-17 13:00:00,135.65,135.69,135.52,135.59,10800.0,82.047,82.0712,81.9684,82.0107,10800.0
2012-01-17 13:10:00,135.64,135.68,135.53,135.66,3200.0,82.041,82.0651,81.9744,82.0531,3200.0
2012-01-17 13:20:00,135.67,135.67,135.59,135.67,12700.0,82.0591,82.0591,82.0107,82.0591,12700.0
2012-01-17 13:30:00,135.66,135.86,135.65,135.65,9700.0,82.0531,82.174,82.047,82.047,9700.0
2012-01-17 13:40:00,135.64,135.91,135.64,135.79,5000.0,82.041,82.2043,82.041,82.1317,5000.0
2012-01-17 13:50:00,135.8,135.96,135.74,135.96,14600.0,82.1377,82.2345,82.1014,82.2345,14600.0
2012-01-17 14:00:00,135.96,135.96,135.73,135.84,6800.0,82.2345,82.2345,82.0954,82.1619,6800.0
2012-01-17 14:10:00,135.78,135.82,135.64,135.72,5900.0,82.1256,82.1498,82.041,82.0893,5900.0
2012-01-17 14:20:00,135.74,135.89,135.71,135.77,5400.0,82.1014,82.1922,82.0833,82.1196,5400.0
2012-01-17 14:30:00,135.77,135.77,135.2,135.22,21800.0,82.1196,82.1196,81.7748,81.7869,21800.0
2012-01-17 14:40:00,135.23,135.29,135.05,135.08,11100.0,81.793,81.8293,81.6841,81.7022,11100.0
2012-01-17 14:50:00,135.09,135.18,135.0,135.13,13500.0,81.7083,81.7627,81.6539,81.7325,13500.0
2012-01-17 15:00:00,135.15,135.17,134.75,134.75,8600.0,81.7446,81.7567,81.5026,81.5026,8600.0
2012-01-17 15:10:00,134.75,135.05,134.71,134.74,10900.0,81.5026,81.6841,81.4785,81.4966,10900.0
2012-01-17 15:20:00,134.7,134.92,134.7,134.8,14400.0,81.4724,81.6055,81.4724,81.5329,14400.0
2012-01-17 15:30:00,134.82,134.94,134.69,134.94,18300.0,81.545,81.6176,81.4664,81.6176,18300.0
2012-01-17 15:40:00,134.89,135.02,134.71,134.99,31200.0,81.5873,81.666,81.4785,81.6478,31200.0
2012-01-17 15:50:00,134.98,135.13,134.81,134.93,77100.0,81.6418,81.7325,81.5389,81.6115,77100.0
2012-01-18 09:30:00,134.57,135.25,134.14,135.03,13600.0,81.3938,81.8051,81.1337,81.672,13600.0
2012-01-18 09:40:00,135.1,135.46,134.95,135.31,15400.0,81.7143,81.9321,81.6236,81.8414,15400.0
2012-01-18 09:50:00,135.29,135.74,135.25,135.36,10100.0,81.8293,82.1014,81.8051,81.8716,10100.0
2012-01-18 10:00:00,135.37,135.46,135.03,135.36,29700.0,81.8776,81.9321,81.672,81.8716,29700.0
2012-01-18 10:10:00,135.43,135.62,135.35,135.49,16500.0,81.9139,82.0289,81.8656,81.9502,16500.0
2012-01-18 10:20:00,135.52,136.09,135.52,135.79,15800.0,81.9684,82.3131,81.9684,82.1317,15800.0
2012-01-18 10:30:00,135.79,136.12,135.77,136.08,16700.0,82.1317,82.3313,82.1196,82.3071,16700.0
2012-01-18 10:40:00,136.08,136.27,136.02,136.17,14100.0,82.3071,82.422,82.2708,82.3615,14100.0
2012-01-18 10:50:00,136.21,136.46,136.18,136.21,9700.0,82.3857,82.5369,82.3676,82.3857,9700.0
2012-01-18 11:00:00,136.23,136.26,135.89,135.94,6900.0,82.3978,82.416,82.1922,82.2224,6900.0
2012-01-18 11:10:00,135.97,135.99,135.75,135.75,12500.0,82.2406,82.2527,82.1075,82.1075,12500.0
2012-01-18 11:20:00,135.75,136.04,135.75,135.91,13400.0,82.1075,82.2829,82.1075,82.2043,13400.0
2012-01-18 11:30:00,135.92,136.07,135.82,135.89,10700.0,82.2103,82.301,82.1498,82.1922,10700.0
2012-01-18 11:40:00,135.87,135.95,135.79,135.84,6500.0,82.1801,82.2285,82.1317,82.1619,6500.0
2012-01-18 11:50:00,135.83,135.83,135.6,135.6,4400.0,82.1559,82.1559,82.0168,82.0168,4400.0
2012-01-18 12:00:00,135.59,135.63,135.47,135.51,11300.0,82.0107,82.0349,81.9381,81.9623,11300.0
2012-01-18 12:10:00,135.49,135.63,135.44,135.54,4700.0,81.9502,82.0349,81.92,81.9805,4700.0
2012-01-18 12:20:00,135.54,135.66,135.45,135.48,7500.0,81.9805,82.0531,81.926,81.9442,7500.0
2012-01-18 12:30:00,135.48,135.61,135.35,135.41,7200.0,81.9442,82.0228,81.8656,81.9018,7200.0
2012-01-18 12:40:00,135.41,135.57,135.4,135.49,12700.0,81.9018,81.9986,81.8958,81.9502,12700.0
2012-01-18 12:50:00,135.5,135.58,135.5,135.5,5400.0,81.9563,82.0047,81.9563,81.9563,5400.0
2012-01-18 13:00:00,135.5,135.52,135.4,135.43,7600.0,81.9563,81.9684,81.8958,81.9139,7600.0
2012-01-18 13:10:00,135.4,135.45,135.32,135.36,3100.0,81.8958,81.926,81.8474,81.8716,3100.0
2012-01-18 13:20:00,135.4,135.48,135.38,135.42,4200.0,81.8958,81.9442,81.8837,81.9079,4200.0
2012-01-18 13:30:00,135.42,135.71,135.4,135.59,9800.0,81.9079,82.0833,81.8958,82.0107,9800.0
2012-01-18 13:40:00,135.56,135.57,135.41,135.47,4500.0,81.9926,81.9986,81.9018,81.9381,4500.0
2012-01-18 13:50:00,135.44,135.52,135.38,135.41,8800.0,81.92,81.9684,81.8837,81.9018,8800.0
2012-01-18 14:00:00,135.44,135.61,135.38,135.56,9300.0,81.92,82.0228,81.8837,81.9926,9300.0
2012-01-18 14:10:00,135.57,135.69,135.52,135.63,9500.0,81.9986,82.0712,81.9684,82.0349,9500.0
2012-01-18 14:20:00,135.67,135.87,135.61,135.87,6600.0,82.0591,82.1801,82.0228,82.1801,6600.0
2012-01-18 14:30:00,135.8,135.8,135.58,135.65,16200.0,82.1377,82.1377,82.0047,82.047,16200.0
2012-01-18 14:40:00,135.65,135.79,135.61,135.75,7200.0,82.047,82.1317,82.0228,82.1075,7200.0
2012-01-18 14:50:00,135.7,135.7,135.56,135.62,5600.0,82.0772,82.0772,81.9926,82.0289,5600.0
2012-01-18 15:00:00,135.62,135.67,135.55,135.64,5500.0,82.0289,82.0591,81.9865,82.041,5500.0
2012-01-18 15:10:00,135.62,135.85,135.6,135.65,14000.0,82.0289,82.168,82.0168,82.047,14000.0
2012-01-18 15:20:00,135.65,135.81,135.6,135.69,13300.0,82.047,82.1438,82.0168,82.0712,13300.0
2012-01-18 15:30:00,135.66,135.77,135.52,135.63,13000.0,82.0531,82.1196,81.9684,82.0349,13000.0
2012-01-18 15:40:00,135.61,135.75,135.22,135.26,41500.0,82.0228,82.1075,81.7869,81.8111,41500.0
2012-01-18 15:50:00,135.25,135.57,135.14,135.51,139900.0,81.8051,81.9986,81.7385,81.9623,139900.0
2012-01-19 09:30:00,135.85,136.24,135.31,135.39,12700.0,82.168,82.4039,81.8414,81.8897,12700.0
2012-01-19 09:40:00,135.39,135.5,135.21,135.39,10300.0,81.8897,81.9563,81.7809,81.8897,10300.0
2012-01-19 09:50:00,135.37,135.71,135.28,135.48,13900.0,81.8776,82.0833,81.8232,81.9442,13900.0
2012-01-19 10:00:00,135.44,135.6,135.27,135.39,21200.0,81.92,82.0168,81.8172,81.8897,21200.0
2012-01-19 10:10:00,135.43,135.7,135.4,135.63,7700.0,81.9139,82.0772,81.8958,82.0349,7700.0
2012-01-19 10:20:00,135.62,135.64,135.28,135.43,15400.0,82.0289,82.041,81.8232,81.9139,15400.0
2012-01-19 10:30:00,135.48,135.92,135.45,135.92,12900.0,81.9442,82.2103,81.926,82.2103,12900.0
2012-01-19 10:40:00,135.85,136.0,135.79,135.96,28200.0,82.168,82.2587,82.1317,82.2345,28200.0
2012-01-19 10:50:00,135.99,136.14,135.96,136.14,24900.0,82.2527,82.3434,82.2345,82.3434,24900.0
2012-01-19 11:00:00,136.11,136.12,135.87,135.99,35000.0,82.3252,82.3313,82.1801,82.2527,35000.0
2012-01-19 11:10:00,135.98,136.08,135.71,135.94,39100.0,82.2466,82.3071,82.0833,82.2224,39100.0
2012-01-19 11:20:00,135.97,135.98,135.76,135.77,21100.0,82.2406,82.2466,82.1135,82.1196,21100.0
2012-01-19 11:30:00,135.79,135.87,135.65,135.8,15500.0,82.1317,82.1801,82.047,82.1377,15500.0
2012-01-19 11:40:00,135.8,135.89,135.72,135.75,9100.0,82.1377,82.1922,82.0893,82.1075,9100.0
2012-01-19 11:50:00,135.72,135.79,135.11,135.2,36600.0,82.0893,82.1317,81.7204,81.7748,36600.0
2012-01-19 12:00:00,135.26,135.39,135.0,135.38,19800.0,81.8111,81.8897,81.6539,81.8837,19800.0
2012-01-19 12:10:00,135.44,135.63,135.35,135.38,5800.0,81.92,82.0349,81.8656,81.8837,5800.0
2012-01-19 12:20:00,135.31,135.42,135.25,135.37,11400.0,81.8414,81.9079,81.8051,81.8776,11400.0
2012-01-19 12:30:00,135.35,135.41,135.12,135.13,10200.0,81.8656,81.9018,81.7264,81.7325,10200.0
2012-01-19 12:40:00,135.13,135.33,135.07,135.26,9000.0,81.7325,81.8535,81.6962,81.8111,9000.0
2012-01-19 12:50:00,135.32,135.57,135.29,135.5,5500.0,81.8474,81.9986,81.8293,81.9563,5500.0
2012-01-19 13:00:00,135.47,135.62,135.4,135.56,7700.0,81.9381,82.0289,81.8958,81.9926,7700.0
2012-01-19 13:10:00,135.52,135.64,135.49,135.62,6900.0,81.9684,82.041,81.9502,82.0289,6900.0
2012-01-19 13:20:00,135.63,135.66,135.6,135.6,6500.0,82.0349,82.0531,82.0168,82.0168,6500.0
2012-01-19 13:30:00,135.59,135.64,135.4,135.44,14300.0,82.0107,82.041,81.8958,81.92,14300.0
2012-01-19 13:40:00,135.43,135.46,135.29,135.35,9500.0,81.9139,81.9321,81.8293,81.8656,9500.0
2012-01-19 13:50:00,135.38,135.46,135.34,135.35,5000.0,81.8837,81.9321,81.8595,81.8656,5000.0
2012-01-19 14:00:00,135.39,135.63,135.36,135.56,8700.0,81.8897,82.0349,81.8716,81.9926,8700.0
2012-01-19 14:10:00,135.56,135.72,135.5,135.69,9400.0,81.9926,82.0893,81.9563,82.0712,9400.0
2012-01-19 14:20:00,135.68,135.75,135.58,135.71,16100.0,82.0651,82.1075,82.0047,82.0833,16100.0
2012-01-19 14:30:00,135.65,135.72,135.54,135.66,9900.0,82.047,82.0893,81.9805,82.0531,9900.0
2012-01-19 14:40:00,135.7,135.73,135.56,135.67,11100.0,82.0772,82.0954,81.9926,82.0591,11100.0
2012-01-19 14:50:00,135.64,135.75,135.63,135.69,13500.0,82.041,82.1075,82.0349,82.0712,13500.0
2012-01-19 15:00:00,135.73,136.03,135.71,136.02,12900.0,82.0954,82.2768,82.0833,82.2708,12900.0
2012-01-19 15:10:00,136.04,136.11,135.98,136.07,13600.0,82.2829,82.3252,82.2466,82.301,13600.0
2012-01-19 15:20:00,136.06,136.2,135.98,136.13,9800.0,82.295,82.3797,82.2466,82.3373,9800.0
2012-01-19 15:30:00,136.11,136.16,136.02,136.02,24500.0,82.3252,82.3555,82.2708,82.2708,24500.0
2012-01-19 15:40:00,136.02,136.15,135.6,135.61,34900.0,82.2708,82.3494,82.0168,82.0228,34900.0
2012-01-19 15:50:00,135.64,135.78,135.41,135.7,75000.0,82.041,82.1256,81.9018,82.0772,75000.0
2012-01-20 09:30:00,135.82,135.82,135.0,135.54,107100.0,82.1498,82.1498,81.6539,81.9805,107100.0
2012-01-20 09:40:00,135.65,136.21,135.65,135.87,12200.0,82.047,82.3857,82.047,82.1801,12200.0
2012-01-20 09:50:00,135.87,136.17,135.78,136.04,13000.0,82.1801,82.3615,82.1256,82.2829,13000.0
2012-01-20 10:00:00,135.94,136.15,135.45,135.48,12300.0,82.2224,82.3494,81.926,81.9442,12300.0
2012-01-20 10:10:00,135.54,135.62,135.23,135.46,21800.0,81.9805,82.0289,81.793,81.9321,21800.0
2012-01-20 10:20:00,135.47,135.51,134.9,135.04,20900.0,81.9381,81.9623,81.5934,81.678,20900.0
2012-01-20 10:30:00,134.99,135.12,134.52,134.66,18700.0,81.6478,81.7264,81.3635,81.4482,18700.0
2012-01-20 10:40:00,134.64,134.99,134.56,134.98,16900.0,81.4361,81.6478,81.3877,81.6418,16900.0
2012-01-20 10:50:00,134.98,135.1,134.84,135.03,12600.0,81.6418,81.7143,81.5571,81.672,12600.0
2012-01-20 11:00:00,135.01,135.23,134.87,134.95,17200.0,81.6599,81.793,81.5752,81.6236,17200.0
2012-01-20 11:10:00,134.95,135.29,134.92,135.29,17900.0,81.6236,81.8293,81.6055,81.8293,17900.0
2012-01-20 11:20:00,135.25,135.38,135.02,135.22,30800.0,81.8051,81.8837,81.666,81.7869,30800.0
2012-01-20 11:30:00,135.27,135.39,135.06,135.39,5900.0,81.8172,81.8897,81.6901,81.8897,5900.0
2012-01-20 11:40:00,135.37,135.37,135.0,135.0,6100.0,81.8776,81.8776,81.6539,81.6539,6100.0
2012-01-20 11:50:00,135.0,135.2,134.71,135.2,13200.0,81.6539,81.7748,81.4785,81.7748,13200.0
2012-01-20 12:00:00,135.2,135.23,134.87,134.87,9200.0,81.7748,81.793,81.5752,81.5752,9200.0
2012-01-20 12:10:00,134.89,134.99,134.72,134.72,8500.0,81.5873,81.6478,81.4845,81.4845,8500.0
2012-01-20 12:20:00,134.73,134.79,134.41,134.5,18000.0,81.4905,81.5268,81.297,81.3514,18000.0
2012-01-20 12:30:00,134.51,134.67,134.44,134.47,8200.0,81.3575,81.4543,81.3151,81.3333,8200.0
2012-01-20 12:40:00,134.42,134.54,134.06,134.15,19400.0,81.303,81.3756,81.0853,81.1397,19400.0
2012-01-20 12:50:00,134.11,134.22,134.05,134.13,16100.0,81.1155,81.1821,81.0793,81.1276,16100.0
2012-01-20 13:00:00,134.2,134.22,133.86,133.94,24500.0,81.17,81.1821,80.9643,81.0127,24500.0
2012-01-20 13:10:00,134.0,134.21,134.0,134.06,21500.0,81.049,81.176,81.049,81.0853,21500.0
2012-01-20 13:20:00,134.11,134.2,134.0,134.0,16000.0,81.1155,81.17,81.049,81.049,16000.0
2012-01-20 13:30:00,134.0,134.07,133.91,134.03,20100.0,81.049,81.0914,80.9946,81.0672,20100.0
2012-01-20 13:40:00,134.0,134.09,133.86,133.91,14100.0,81.049,81.1034,80.9643,80.9946,14100.0
2012-01-20 13:50:00,133.86,134.13,133.84,134.12,15300.0,80.9643,81.1276,80.9522,81.1216,15300.0
2012-01-20 14:00:00,134.09,134.24,134.03,134.24,19000.0,81.1034,81.1942,81.0672,81.1942,19000.0
2012-01-20 14:10:00,134.2,134.47,134.2,134.46,8100.0,81.17,81.3333,81.17,81.3272,8100.0
2012-01-20 14:20:00,134.47,134.54,134.41,134.53,9200.0,81.3333,81.3756,81.297,81.3696,9200.0
2012-01-20 14:30:00,134.53,134.58,134.44,134.51,12500.0,81.3696,81.3998,81.3151,81.3575,12500.0
2012-01-20 14:40:00,134.51,134.67,134.51,134.67,6700.0,81.3575,81.4543,81.3575,81.4543,6700.0
2012-01-20 14:50:00,134.68,134.86,134.67,134.77,11200.0,81.4603,81.5692,81.4543,81.5147,11200.0
2012-01-20 15:00:00,134.78,135.09,134.67,135.07,19300.0,81.5208,81.7083,81.4543,81.6962,19300.0
2012-01-20 15:10:00,135.11,135.19,135.01,135.17,9700.0,81.7204,81.7688,81.6599,81.7567,9700.0
2012-01-20 15:20:00,135.17,135.33,135.17,135.26,16700.0,81.7567,81.8535,81.7567,81.8111,16700.0
2012-01-20 15:30:00,135.32,135.32,135.12,135.18,16700.0,81.8474,81.8474,81.7264,81.7627,16700.0
2012-01-20 15:40:00,135.19,135.24,134.97,135.24,57200.0,81.7688,81.799,81.6357,81.799,57200.0
2012-01-20 15:50:00,135.24,135.77,135.18,135.75,182500.0,81.799,82.1196,81.7627,82.1075,182500.0
2012-01-23 09:30:00,135.72,136.09,135.56,135.9,12000.0,82.0893,82.3131,81.9926,82.1982,12000.0
2012-01-23 09:40:00,135.9,135.91,135.62,135.7,10000.0,82.1982,82.2043,82.0289,82.0772,10000.0
2012-01-23 09:50:00,135.7,136.05,135.67,135.97,9200.0,82.0772,82.2889,82.0591,82.2406,9200.0
2012-01-23 10:00:00,135.93,136.02,135.75,136.0,22200.0,82.2164,82.2708,82.1075,82.2587,22200.0
2012-01-23 10:10:00,135.97,136.1,135.85,136.09,9200.0,82.2406,82.3192,82.168,82.3131,9200.0
2012-01-23 10:20:00,136.09,136.23,136.09,136.18,5700.0,82.3131,82.3978,82.3131,82.3676,5700.0
2012-01-23 10:30:00,136.19,136.26,135.94,136.0,6700.0,82.3736,82.416,82.2224,82.2587,6700.0
2012-01-23 10:40:00,136.18,136.29,136.07,136.29,7300.0,82.3676,82.4341,82.301,82.4341,7300.0
2012-01-23 10:50:00,136.29,136.32,136.1,136.15,4700.0,82.4341,82.4522,82.3192,82.3494,4700.0
2012-01-23 11:00:00,136.09,136.25,136.04,136.1,9400.0,82.3131,82.4099,82.2829,82.3192,9400.0
2012-01-23 11:10:00,136.1,136.11,135.88,135.92,9500.0,82.3192,82.3252,82.1861,82.2103,9500.0
2012-01-23 11:20:00,135.88,135.88,135.64,135.86,9000.0,82.1861,82.1861,82.041,82.174,9000.0
2012-01-23 11:30:00,135.83,135.87,135.25,135.31,16400.0,82.1559,82.1801,81.8051,81.8414,16400.0
2012-01-23 11:40:00,135.31,135.37,134.95,135.37,29600.0,81.8414,81.8776,81.6236,81.8776,29600.0
2012-01-23 11:50:00,135.37,135.37,135.03,135.03,15200.0,81.8776,81.8776,81.672,81.672,15200.0
2012-01-23 12:00:00,135.04,135.14,134.96,135.14,11100.0,81.678,81.7385,81.6297,81.7385,11100.0
2012-01-23 12:10:00,135.12,135.4,135.09,135.14,9500.0,81.7264,81.8958,81.7083,81.7385,9500.0
2012-01-23 12:20:00,135.14,135.15,134.9,134.92,9700.0,81.7385,81.7446,81.5934,81.6055,9700.0
2012-01-23 12:30:00,134.92,135.21,134.86,135.19,29000.0,81.6055,81.7809,81.5692,81.7688,29000.0
2012-01-23 12:40:00,135.19,135.2,134.73,134.73,13100.0,81.7688,81.7748,81.4905,81.4905,13100.0
2012-01-23 12:50:00,134.73,134.87,134.7,134.74,10700.0,81.4905,81.5752,81.4724,81.4966,10700.0
2012-01-23 13:00:00,134.71,135.14,134.68,135.09,12400.0,81.4785,81.7385,81.4603,81.7083,12400.0
2012-01-23 13:10:00,135.14,135.17,135.01,135.17,13700.0,81.7385,81.7567,81.6599,81.7567,13700.0
2012-01-23 13:20:00,135.16,135.36,135.16,135.36,4800.0,81.7506,81.8716,81.7506,81.8716,4800.0
2012-01-23 13:30:00,135.39,135.54,135.35,135.35,8100.0,81.8897,81.9805,81.8656,81.8656,8100.0
2012-01-23 13:40:00,135.4,135.48,135.37,135.39,5700.0,81.8958,81.9442,81.8776,81.8897,5700.0
2012-01-23 13:50:00,135.38,135.38,135.04,135.24,9800.0,81.8837,81.8837,81.678,81.799,9800.0
2012-01-23 14:00:00,135.27,135.27,135.18,135.18,5800.0,81.8172,81.8172,81.7627,81.7627,5800.0
2012-01-23 14:10:00,135.18,135.18,134.95,134.96,5700.0,81.7627,81.7627,81.6236,81.6297,5700.0
2012-01-23 14:20:00,134.93,135.21,134.93,135.18,9900.0,81.6115,81.7809,81.6115,81.7627,9900.0
2012-01-23 14:30:00,135.18,135.22,135.13,135.19,9900.0,81.7627,81.7869,81.7325,81.7688,9900.0
2012-01-23 14:40:00,135.15,135.23,135.1,135.14,8400.0,81.7446,81.793,81.7143,81.7385,8400.0
2012-01-23 14:50:00,135.11,135.4,135.08,135.4,8800.0,81.7204,81.8958,81.7022,81.8958,8800.0
2012-01-23 15:00:00,135.39,135.62,135.34,135.62,12600.0,81.8897,82.0289,81.8595,82.0289,12600.0
2012-01-23 15:10:00,135.57,135.9,135.56,135.71,16400.0,81.9986,82.1982,81.9926,82.0833,16400.0
2012-01-23 15:20:00,135.7,136.1,135.7,136.06,17800.0,82.0772,82.3192,82.0772,82.295,17800.0
2012-01-23 15:30:00,136.04,136.07,135.85,135.89,19000.0,82.2829,82.301,82.168,82.1922,19000.0
2012-01-23 15:40:00,135.89,136.19,135.86,136.14,25300.0,82.1922,82.3736,82.174,82.3434,25300.0
2012-01-23 15:50:00,136.06,136.15,135.91,135.96,63600.0,82.295,82.3494,82.2043,82.2345,63600.0
2012-01-24 09:30:00,134.8,135.74,134.8,135.41,17700.0,81.5329,82.1014,81.5329,81.9018,17700.0
2012-01-24 09:40:00,135.41,135.61,135.0,135.61,13000.0,81.9018,82.0228,81.6539,82.0228,13000.0
2012-01-24 09:50:00,135.54,135.83,135.49,135.74,9400.0,81.9805,82.1559,81.9502,82.1014,9400.0
2012-01-24 10:00:00,135.69,135.87,135.61,135.61,8100.0,82.0712,82.1801,82.0228,82.0228,8100.0
2012-01-24 10:10:00,135.62,135.66,135.42,135.58,21200.0,82.0289,82.0531,81.9079,82.0047,21200.0
2012-01-24 10:20:00,135.64,135.91,135.59,135.69,14300.0,82.041,82.2043,82.0107,82.0712,14300.0
2012-01-24 10:30:00,135.63,135.7,135.52,135.7,29500.0,82.0349,82.0772,81.9684,82.0772,29500.0
2012-01-24 10:40:00,135.65,135.73,135.47,135.47,18700.0,82.047,82.0954,81.9381,81.9381,18700.0
2012-01-24 10:50:00,135.53,135.88,135.46,135.86,6600.0,81.9744,82.1861,81.9321,82.174,6600.0
2012-01-24 11:00:00,135.87,135.96,135.79,135.96,11500.0,82.1801,82.2345,82.1317,82.2345,11500.0
2012-01-24 11:10:00,135.96,136.04,135.92,135.95,5100.0,82.2345,82.2829,82.2103,82.2285,5100.0
2012-01-24 11:20:00,135.95,136.02,135.85,135.86,9400.0,82.2285,82.2708,82.168,82.174,9400.0
2012-01-24 11:30:00,135.92,135.96,135.81,135.94,2400.0,82.2103,82.2345,82.1438,82.2224,2400.0
2012-01-24 11:40:00,135.94,136.06,135.82,135.82,8400.0,82.2224,82.295,82.1498,82.1498,8400.0
2012-01-24 11:50:00,135.81,135.81,135.56,135.58,6500.0,82.1438,82.1438,81.9926,82.0047,6500.0
2012-01-24 12:00:00,135.66,135.91,135.59,135.76,10000.0,82.0531,82.2043,82.0107,82.1135,10000.0
2012-01-24 12:10:00,135.76,135.83,135.66,135.68,7000.0,82.1135,82.1559,82.0531,82.0651,7000.0
2012-01-24 12:20:00,135.68,135.78,135.64,135.69,2400.0,82.0651,82.1256,82.041,82.0712,2400.0
2012-01-24 12:30:00,135.67,135.73,135.62,135.65,4700.0,82.0591,82.0954,82.0289,82.047,4700.0
2012-01-24 12:40:00,135.68,135.7,135.58,135.61,5000.0,82.0651,82.0772,82.0047,82.0228,5000.0
2012-01-24 12:50:00,135.59,135.67,135.54,135.63,12900.0,82.0107,82.0591,81.9805,82.0349,12900.0
2012-01-24 13:00:00,135.59,135.6,135.4,135.43,12400.0,82.0107,82.0168,81.8958,81.9139,12400.0
2012-01-24 13:10:00,135.43,135.46,135.28,135.28,10500.0,81.9139,81.9321,81.8232,81.8232,10500.0
2012-01-24 13:20:00,135.29,135.32,135.22,135.23,5500.0,81.8293,81.8474,81.7869,81.793,5500.0
2012-01-24 13:30:00,135.22,135.29,135.06,135.06,6400.0,81.7869,81.8293,81.6901,81.6901,6400.0
2012-01-24 13:40:00,135.06,135.11,135.04,135.07,7700.0,81.6901,81.7204,81.678,81.6962,7700.0
2012-01-24 13:50:00,135.09,135.1,135.0,135.1,3600.0,81.7083,81.7143,81.6539,81.7143,3600.0
2012-01-24 14:00:00,135.1,135.31,135.09,135.27,5100.0,81.7143,81.8414,81.7083,81.8172,5100.0
2012-01-24 14:10:00,135.25,135.25,135.14,135.17,3300.0,81.8051,81.8051,81.7385,81.7567,3300.0
2012-01-24 14:20:00,135.1,135.2,135.05,135.13,7800.0,81.7143,81.7748,81.6841,81.7325,7800.0
2012-01-24 14:30:00,135.16,135.22,135.04,135.16,60100.0,81.7506,81.7869,81.678,81.7506,60100.0
2012-01-24 14:40:00,135.16,135.25,135.03,135.05,42700.0,81.7506,81.8051,81.672,81.6841,42700.0
2012-01-24 14:50:00,135.04,135.11,134.91,135.03,9200.0,81.678,81.7204,81.5994,81.672,9200.0
2012-01-24 15:00:00,135.06,135.22,135.03,135.22,7100.0,81.6901,81.7869,81.672,81.7869,7100.0
2012-01-24 15:10:00,135.22,135.29,135.1,135.29,23700.0,81.7869,81.8293,81.7143,81.8293,23700.0
2012-01-24 15:20:00,135.27,135.69,135.25,135.62,33300.0,81.8172,82.0712,81.8051,82.0289,33300.0
2012-01-24 15:30:00,135.62,135.65,135.46,135.48,34600.0,82.0289,82.047,81.9321,81.9442,34600.0
2012-01-24 15:40:00,135.48,135.69,135.43,135.62,63700.0,81.9442,82.0712,81.9139,82.0289,63700.0
2012-01-24 15:50:00,135.62,135.75,135.52,135.57,124800.0,82.0289,82.1075,81.9684,81.9986,124800.0
2012-01-25 09:30:00,135.15,135.54,135.03,135.3,9000.0,81.7446,81.9805,81.672,81.8353,9000.0
2012-01-25 09:40:00,135.4,135.43,135.13,135.36,9400.0,81.8958,81.9139,81.7325,81.8716,9400.0
2012-01-25 09:50:00,135.39,135.5,134.9,134.96,12300.0,81.8897,81.9563,81.5934,81.6297,12300.0
2012-01-25 10:00:00,134.95,135.35,134.9,135.28,10200.0,81.6236,81.8656,81.5934,81.8232,10200.0
2012-01-25 10:10:00,135.3,135.35,135.13,135.3,5500.0,81.8353,81.8656,81.7325,81.8353,5500.0
2012-01-25 10:20:00,135.3,135.4,135.27,135.35,15100.0,81.8353,81.8958,81.8172,81.8656,15100.0
2012-01-25 10:30:00,135.34,135.35,135.14,135.35,8500.0,81.8595,81.8656,81.7385,81.8656,8500.0
2012-01-25 10:40:00,135.35,135.48,135.33,135.38,13300.0,81.8656,81.9442,81.8535,81.8837,13300.0
2012-01-25 10:50:00,135.33,135.52,135.31,135.44,24200.0,81.8535,81.9684,81.8414,81.92,24200.0
2012-01-25 11:00:00,135.5,135.53,135.18,135.18,13900.0,81.9563,81.9744,81.7627,81.7627,13900.0
2012-01-25 11:10:00,135.18,135.47,135.18,135.36,8300.0,81.7627,81.9381,81.7627,81.8716,8300.0
2012-01-25 11:20:00,135.35,135.49,135.17,135.17,11600.0,81.8656,81.9502,81.7567,81.7567,11600.0
2012-01-25 11:30:00,135.21,135.35,135.14,135.18,8600.0,81.7809,81.8656,81.7385,81.7627,8600.0
2012-01-25 11:40:00,135.18,135.24,135.14,135.17,13100.0,81.7627,81.799,81.7385,81.7567,13100.0
2012-01-25 11:50:00,135.19,135.26,135.14,135.25,6100.0,81.7688,81.8111,81.7385,81.8051,6100.0
2012-01-25 12:00:00,135.26,135.37,135.17,135.27,15400.0,81.8111,81.8776,81.7567,81.8172,15400.0
2012-01-25 12:10:00,135.19,135.32,135.19,135.24,5700.0,81.7688,81.8474,81.7688,81.799,5700.0
2012-01-25 12:20:00,135.24,135.45,135.14,135.4,18400.0,81.799,81.926,81.7385,81.8958,18400.0
2012-01-25 12:30:00,135.35,135.68,135.22,135.66,51600.0,81.8656,82.0651,81.7869,82.0531,51600.0
2012-01-25 12:40:00,135.71,135.77,135.58,135.67,49300.0,82.0833,82.1196,82.0047,82.0591,49300.0
2012-01-25 12:50:00,135.67,135.86,135.47,135.69,26800.0,82.0591,82.174,81.9381,82.0712,26800.0
2012-01-25 13:00:00,135.69,135.96,135.51,135.59,24100.0,82.0712,82.2345,81.9623,82.0107,24100.0
2012-01-25 13:10:00,135.55,135.72,135.5,135.66,18800.0,81.9865,82.0893,81.9563,82.0531,18800.0
2012-01-25 13:20:00,135.67,135.78,135.6,135.76,19900.0,82.0591,82.1256,82.0168,82.1135,19900.0
2012-01-25 13:30:00,135.79,136.03,135.71,136.03,10900.0,82.1317,82.2768,82.0833,82.2768,10900.0
2012-01-25 13:40:00,136.0,136.22,135.94,136.02,12700.0,82.2587,82.3918,82.2224,82.2708,12700.0
2012-01-25 13:50:00,135.99,136.03,135.66,135.98,19900.0,82.2527,82.2768,82.0531,82.2466,19900.0
2012-01-25 14:00:00,136.08,136.09,135.61,135.62,22700.0,82.3071,82.3131,82.0228,82.0289,22700.0
2012-01-25 14:10:00,135.63,135.69,135.35,135.48,15000.0,82.0349,82.0712,81.8656,81.9442,15000.0
2012-01-25 14:20:00,135.54,135.56,135.18,135.23,16900.0,81.9805,81.9926,81.7627,81.793,16900.0
2012-01-25 14:30:00,135.26,135.5,135.23,135.28,15000.0,81.8111,81.9563,81.793,81.8232,15000.0
2012-01-25 14:40:00,135.26,135.59,135.17,135.57,13000.0,81.8111,82.0107,81.7567,81.9986,13000.0
2012-01-25 14:50:00,135.57,135.85,135.54,135.6,21000.0,81.9986,82.168,81.9805,82.0168,21000.0
2012-01-25 15:00:00,135.61,135.61,135.2,135.24,21400.0,82.0228,82.0228,81.7748,81.799,21400.0
2012-01-25 15:10:00,135.2,135.33,135.15,135.33,20400.0,81.7748,81.8535,81.7446,81.8535,20400.0
2012-01-25 15:20:00,135.32,135.64,135.32,135.6,22400.0,81.8474,82.041,81.8474,82.0168,22400.0
2012-01-25 15:30:00,135.63,135.85,135.57,135.64,27700.0,82.0349,82.168,81.9986,82.041,27700.0
2012-01-25 15:40:00,135.66,136.11,135.66,136.05,55700.0,82.0531,82.3252,82.0531,82.2889,55700.0
2012-01-25 15:50:00,136.0,136.12,135.73,135.85,118100.0,82.2587,82.3313,82.0954,82.168,118100.0
2012-01-26 09:30:00,135.99,136.59,135.69,136.47,43200.0,82.2527,82.6156,82.0712,82.543,43200.0
2012-01-26 09:40:00,136.41,136.75,135.76,136.7,14000.0,82.5067,82.7123,82.1135,82.6821,14000.0
2012-01-26 09:50:00,136.66,137.52,136.66,137.32,23200.0,82.6579,83.1781,82.6579,83.0571,23200.0
2012-01-26 10:00:00,137.25,137.41,137.05,137.31,18700.0,83.0148,83.1115,82.8938,83.051,18700.0
2012-01-26 10:10:00,137.2,137.31,136.71,136.78,18200.0,82.9845,83.051,82.6881,82.7305,18200.0
2012-01-26 10:20:00,136.82,136.83,136.33,136.83,11800.0,82.7547,82.7607,82.4583,82.7607,11800.0
2012-01-26 10:30:00,136.83,137.24,136.78,137.23,12500.0,82.7607,83.0087,82.7305,83.0027,12500.0
2012-01-26 10:40:00,137.24,137.29,137.01,137.01,13300.0,83.0087,83.0389,82.8696,82.8696,13300.0
2012-01-26 10:50:00,137.09,137.23,137.0,137.09,8200.0,82.918,83.0027,82.8635,82.918,8200.0
2012-01-26 11:00:00,137.1,137.34,137.05,137.28,9500.0,82.924,83.0692,82.8938,83.0329,9500.0
2012-01-26 11:10:00,137.3,137.43,137.12,137.2,14300.0,83.045,83.1236,82.9361,82.9845,14300.0
2012-01-26 11:20:00,137.2,137.29,136.99,137.04,14100.0,82.9845,83.0389,82.8575,82.8877,14100.0
2012-01-26 11:30:00,136.99,137.24,136.94,137.16,13800.0,82.8575,83.0087,82.8273,82.9603,13800.0
2012-01-26 11:40:00,137.24,137.3,137.02,137.02,21200.0,83.0087,83.045,82.8756,82.8756,21200.0
2012-01-26 11:50:00,137.04,137.04,136.85,136.85,14200.0,82.8877,82.8877,82.7728,82.7728,14200.0
2012-01-26 12:00:00,136.91,136.94,136.83,136.84,21500.0,82.8091,82.8273,82.7607,82.7668,21500.0
2012-01-26 12:10:00,136.84,136.95,136.63,136.71,12500.0,82.7668,82.8333,82.6398,82.6881,12500.0
2012-01-26 12:20:00,136.68,136.79,136.6,136.7,33100.0,82.67,82.7365,82.6216,82.6821,33100.0
2012-01-26 12:30:00,136.65,136.93,136.63,136.89,21100.0,82.6518,82.8212,82.6398,82.797,21100.0
2012-01-26 12:40:00,136.89,136.97,136.87,136.92,3000.0,82.797,82.8454,82.7849,82.8152,3000.0
2012-01-26 12:50:00,136.88,137.06,136.73,136.95,39400.0,82.791,82.8998,82.7002,82.8333,39400.0
2012-01-26 13:00:00,136.87,136.99,136.87,136.98,2300.0,82.7849,82.8575,82.7849,82.8514,2300.0
2012-01-26 13:10:00,136.92,136.98,136.9,136.94,4500.0,82.8152,82.8514,82.8031,82.8273,4500.0
2012-01-26 13:20:00,136.92,136.95,136.84,136.86,4300.0,82.8152,82.8333,82.7668,82.7789,4300.0
2012-01-26 13:30:00,136.85,136.85,136.49,136.56,8800.0,82.7728,82.7728,82.5551,82.5974,8800.0
2012-01-26 13:40:00,136.54,136.72,136.44,136.71,3400.0,82.5853,82.6942,82.5248,82.6881,3400.0
2012-01-26 13:50:00,136.73,136.89,136.71,136.84,6000.0,82.7002,82.797,82.6881,82.7668,6000.0
2012-01-26 14:00:00,136.78,136.85,136.77,136.81,17600.0,82.7305,82.7728,82.7244,82.7486,17600.0
2012-01-26 14:10:00,136.85,136.87,136.49,136.72,11600.0,82.7728,82.7849,82.5551,82.6942,11600.0
2012-01-26 14:20:00,136.72,136.72,136.51,136.66,10800.0,82.6942,82.6942,82.5672,82.6579,10800.0
2012-01-26 14:30:00,136.64,136.84,136.57,136.58,14700.0,82.6458,82.7668,82.6035,82.6095,14700.0
2012-01-26 14:40:00,136.62,136.96,136.62,136.86,17300.0,82.6337,82.8393,82.6337,82.7789,17300.0
2012-01-26 14:50:00,136.85,137.0,136.84,136.96,19400.0,82.7728,82.8635,82.7668,82.8393,19400.0
2012-01-26 15:00:00,136.93,137.0,136.65,136.75,20100.0,82.8212,82.8635,82.6518,82.7123,20100.0
2012-01-26 15:10:00,136.77,136.92,136.65,136.71,15500.0,82.7244,82.8152,82.6518,82.6881,15500.0
2012-01-26 15:20:00,136.7,136.88,136.63,136.64,24100.0,82.6821,82.791,82.6398,82.6458,24100.0
2012-01-26 15:30:00,136.68,136.89,136.64,136.75,14300.0,82.67,82.797,82.6458,82.7123,14300.0
2012-01-26 15:40:00,136.71,136.81,136.32,136.58,62000.0,82.6881,82.7486,82.4522,82.6095,62000.0
2012-01-26 15:50:00,136.59,136.75,136.45,136.71,69200.0,82.6156,82.7123,82.5309,82.6881,69200.0
2012-01-27 09:30:00,136.38,136.75,136.38,136.55,20000.0,82.4885,82.7123,82.4885,82.5914,20000.0
2012-01-27 09:40:00,136.58,136.84,136.53,136.72,9300.0,82.6095,82.7668,82.5793,82.6942,9300.0
2012-01-27 09:50:00,136.67,136.69,136.5,136.67,9600.0,82.6639,82.676,82.5611,82.6639,9600.0
2012-01-27 10:00:00,136.64,136.64,136.3,136.48,10100.0,82.6458,82.6458,82.4402,82.549,10100.0
2012-01-27 10:10:00,136.49,136.62,136.34,136.36,11200.0,82.5551,82.6337,82.4643,82.4764,11200.0
2012-01-27 10:20:00,136.23,136.36,136.17,136.23,4900.0,82.3978,82.4764,82.3615,82.3978,4900.0
2012-01-27 10:30:00,136.21,136.31,136.03,136.03,9600.0,82.3857,82.4462,82.2768,82.2768,9600.0
2012-01-27 10:40:00,136.03,136.31,135.87,136.26,14300.0,82.2768,82.4462,82.1801,82.416,14300.0
2012-01-27 10:50:00,136.32,136.57,136.29,136.57,8900.0,82.4522,82.6035,82.4341,82.6035,8900.0
2012-01-27 11:00:00,136.7,136.84,136.6,136.68,10800.0,82.6821,82.7668,82.6216,82.67,10800.0
2012-01-27 11:10:00,136.73,136.76,136.66,136.76,8500.0,82.7002,82.7184,82.6579,82.7184,8500.0
2012-01-27 11:20:00,136.73,136.75,136.68,136.7,7000.0,82.7002,82.7123,82.67,82.6821,7000.0
2012-01-27 11:30:00,136.68,136.79,136.56,136.67,49900.0,82.67,82.7365,82.5974,82.6639,49900.0
2012-01-27 11:40:00,136.66,136.66,136.49,136.5,10000.0,82.6579,82.6579,82.5551,82.5611,10000.0
2012-01-27 11:50:00,136.54,136.6,136.45,136.59,16000.0,82.5853,82.6216,82.5309,82.6156,16000.0
2012-01-27 12:00:00,136.59,136.75,136.51,136.56,31800.0,82.6156,82.7123,82.5672,82.5974,31800.0
2012-01-27 12:10:00,136.59,136.69,136.55,136.64,11800.0,82.6156,82.676,82.5914,82.6458,11800.0
2012-01-27 12:20:00,136.68,136.86,136.65,136.83,12100.0,82.67,82.7789,82.6518,82.7607,12100.0
2012-01-27 12:30:00,136.84,137.08,136.82,137.04,11700.0,82.7668,82.9119,82.7547,82.8877,11700.0
2012-01-27 12:40:00,137.04,137.05,136.96,137.0,7300.0,82.8877,82.8938,82.8393,82.8635,7300.0
2012-01-27 12:50:00,136.96,136.99,136.79,136.89,13500.0,82.8393,82.8575,82.7365,82.797,13500.0
2012-01-27 13:00:00,136.86,136.91,136.81,136.88,7100.0,82.7789,82.8091,82.7486,82.791,7100.0
2012-01-27 13:10:00,136.84,136.91,136.78,136.86,19500.0,82.7668,82.8091,82.7305,82.7789,19500.0
2012-01-27 13:20:00,136.89,136.92,136.76,136.92,14300.0,82.797,82.8152,82.7184,82.8152,14300.0
2012-01-27 13:30:00,136.92,137.08,136.91,136.94,17500.0,82.8152,82.9119,82.8091,82.8273,17500.0
2012-01-27 13:40:00,136.94,136.98,136.87,136.9,6600.0,82.8273,82.8514,82.7849,82.8031,6600.0
2012-01-27 13:50:00,136.88,136.88,136.77,136.86,10200.0,82.791,82.791,82.7244,82.7789,10200.0
2012-01-27 14:00:00,136.86,136.94,136.81,136.88,16100.0,82.7789,82.8273,82.7486,82.791,16100.0
2012-01-27 14:10:00,136.88,136.99,136.87,136.96,27600.0,82.791,82.8575,82.7849,82.8393,27600.0
2012-01-27 14:20:00,136.99,137.1,136.97,137.1,24100.0,82.8575,82.924,82.8454,82.924,24100.0
2012-01-27 14:30:00,137.1,137.42,137.1,137.42,13500.0,82.924,83.1176,82.924,83.1176,13500.0
2012-01-27 14:40:00,137.47,137.51,137.22,137.25,20700.0,83.1478,83.172,82.9966,83.0148,20700.0
2012-01-27 14:50:00,137.22,137.49,137.13,137.38,6500.0,82.9966,83.1599,82.9422,83.0934,6500.0
2012-01-27 15:00:00,137.42,137.59,137.4,137.52,6100.0,83.1176,83.2204,83.1055,83.1781,6100.0
2012-01-27 15:10:00,137.53,137.96,137.48,137.87,27900.0,83.1841,83.4442,83.1539,83.3898,27900.0
2012-01-27 15:20:00,137.84,137.96,137.54,137.59,27200.0,83.3716,83.4442,83.1902,83.2204,27200.0
2012-01-27 15:30:00,137.6,137.62,137.37,137.42,20500.0,83.2264,83.2385,83.0873,83.1176,20500.0
2012-01-27 15:40:00,137.43,137.86,137.37,137.75,48000.0,83.1236,83.3837,83.0873,83.3172,48000.0
2012-01-27 15:50:00,137.74,137.78,137.44,137.48,82500.0,83.3111,83.3353,83.1297,83.1539,82500.0
2012-01-30 09:30:00,136.17,136.3,135.76,135.99,24500.0,82.3615,82.4402,82.1135,82.2527,24500.0
2012-01-30 09:40:00,136.08,136.11,135.52,135.52,17100.0,82.3071,82.3252,81.9684,81.9684,17100.0
2012-01-30 09:50:00,135.52,136.09,135.51,136.0,14200.0,81.9684,82.3131,81.9623,82.2587,14200.0
2012-01-30 10:00:00,135.96,136.25,135.82,136.07,19500.0,82.2345,82.4099,82.1498,82.301,19500.0
2012-01-30 10:10:00,136.07,136.42,135.88,136.36,10500.0,82.301,82.5127,82.1861,82.4764,10500.0
2012-01-30 10:20:00,136.36,136.86,136.32,136.64,14800.0,82.4764,82.7789,82.4522,82.6458,14800.0
2012-01-30 10:30:00,136.61,136.97,136.6,136.9,15100.0,82.6277,82.8454,82.6216,82.8031,15100.0
2012-01-30 10:40:00,136.91,137.03,136.75,136.8,8700.0,82.8091,82.8817,82.7123,82.7426,8700.0
2012-01-30 10:50:00,136.81,136.88,136.45,136.47,19200.0,82.7486,82.791,82.5309,82.543,19200.0
2012-01-30 11:00:00,136.47,136.62,136.47,136.52,13200.0,82.543,82.6337,82.543,82.5732,13200.0
2012-01-30 11:10:00,136.56,136.68,136.55,136.56,10300.0,82.5974,82.67,82.5914,82.5974,10300.0
2012-01-30 11:20:00,136.62,136.69,136.55,136.62,15900.0,82.6337,82.676,82.5914,82.6337,15900.0
2012-01-30 11:30:00,136.65,136.8,136.61,136.8,17100.0,82.6518,82.7426,82.6277,82.7426,17100.0
2012-01-30 11:40:00,136.82,136.88,136.63,136.7,14400.0,82.7547,82.791,82.6398,82.6821,14400.0
2012-01-30 11:50:00,136.66,136.78,136.62,136.69,10700.0,82.6579,82.7305,82.6337,82.676,10700.0
2012-01-30 12:00:00,136.7,136.74,136.67,136.7,11400.0,82.6821,82.7063,82.6639,82.6821,11400.0
2012-01-30 12:10:00,136.72,136.79,136.68,136.75,13900.0,82.6942,82.7365,82.67,82.7123,13900.0
2012-01-30 12:20:00,136.76,137.1,136.75,136.87,14900.0,82.7184,82.924,82.7123,82.7849,14900.0
2012-01-30 12:30:00,136.88,136.98,136.88,136.91,10800.0,82.791,82.8514,82.791,82.8091,10800.0
2012-01-30 12:40:00,136.93,137.07,136.88,137.05,5100.0,82.8212,82.9059,82.791,82.8938,5100.0
2012-01-30 12:50:00,137.03,137.03,136.9,136.93,4100.0,82.8817,82.8817,82.8031,82.8212,4100.0
2012-01-30 13:00:00,136.89,136.9,136.61,136.64,7900.0,82.797,82.8031,82.6277,82.6458,7900.0
2012-01-30 13:10:00,136.64,136.65,136.57,136.58,8300.0,82.6458,82.6518,82.6035,82.6095,8300.0
2012-01-30 13:20:00,136.58,136.64,136.56,136.56,7900.0,82.6095,82.6458,82.5974,82.5974,7900.0
2012-01-30 13:30:00,136.59,136.73,136.59,136.72,8200.0,82.6156,82.7002,82.6156,82.6942,8200.0
2012-01-30 13:40:00,136.73,137.02,136.71,136.94,14600.0,82.7002,82.8756,82.6881,82.8273,14600.0
2012-01-30 13:50:00,136.89,136.93,136.83,136.83,9400.0,82.797,82.8212,82.7607,82.7607,9400.0
2012-01-30 14:00:00,136.81,136.97,136.73,136.88,5600.0,82.7486,82.8454,82.7002,82.791,5600.0
2012-01-30 14:10:00,136.86,137.1,136.86,136.91,13700.0,82.7789,82.924,82.7789,82.8091,13700.0
2012-01-30 14:20:00,136.94,136.94,136.74,136.78,10800.0,82.8273,82.8273,82.7063,82.7305,10800.0
2012-01-30 14:30:00,136.8,136.89,136.73,136.87,13400.0,82.7426,82.797,82.7002,82.7849,13400.0
2012-01-30 14:40:00,136.89,136.96,136.67,136.71,18700.0,82.797,82.8393,82.6639,82.6881,18700.0
2012-01-30 14:50:00,136.71,136.88,136.62,136.88,10300.0,82.6881,82.791,82.6337,82.791,10300.0
2012-01-30 15:00:00,136.88,137.0,136.8,136.91,18900.0,82.791,82.8635,82.7426,82.8091,18900.0
2012-01-30 15:10:00,136.93,137.22,136.93,137.14,12600.0,82.8212,82.9966,82.8212,82.9482,12600.0
2012-01-30 15:20:00,137.11,137.15,137.01,137.11,11200.0,82.9301,82.9543,82.8696,82.9301,11200.0
2012-01-30 15:30:00,137.12,137.17,136.87,137.1,24200.0,82.9361,82.9664,82.7849,82.924,24200.0
2012-01-30 15:40:00,137.11,137.2,136.9,137.13,64600.0,82.9301,82.9845,82.8031,82.9422,64600.0
2012-01-30 15:50:00,137.14,137.15,136.94,137.13,84900.0,82.9482,82.9543,82.8273,82.9422,84900.0
2012-01-31 09:30:00,137.47,137.95,137.19,137.52,19200.0,83.1478,83.4381,82.9785,83.1781,19200.0
2012-01-31 09:40:00,137.45,138.0,137.45,137.81,11200.0,83.1357,83.4684,83.1357,83.3535,11200.0
2012-01-31 09:50:00,137.79,138.06,137.53,137.99,21000.0,83.3414,83.5047,83.1841,83.4623,21000.0
2012-01-31 10:00:00,137.99,138.08,137.44,137.73,38100.0,83.4623,83.5168,83.1297,83.3051,38100.0
2012-01-31 10:10:00,137.73,138.52,137.72,138.38,10900.0,83.3051,83.7829,83.299,83.6982,10900.0
2012-01-31 10:20:00,138.46,138.86,138.41,138.79,13200.0,83.7466,83.9886,83.7164,83.9462,13200.0
2012-01-31 10:30:00,138.74,138.77,138.24,138.27,18800.0,83.916,83.9341,83.6135,83.6317,18800.0
2012-01-31 10:40:00,138.23,138.4,138.13,138.21,10600.0,83.6075,83.7103,83.547,83.5954,10600.0
2012-01-31 10:50:00,138.21,138.24,137.95,138.05,11700.0,83.5954,83.6135,83.4381,83.4986,11700.0
2012-01-31 11:00:00,138.01,138.13,137.93,137.94,9700.0,83.4744,83.547,83.426,83.4321,9700.0
2012-01-31 11:10:00,137.96,137.99,137.74,137.84,17200.0,83.4442,83.4623,83.3111,83.3716,17200.0
2012-01-31 11:20:00,137.8,138.06,137.7,138.0,12100.0,83.3474,83.5047,83.2869,83.4684,12100.0
2012-01-31 11:30:00,137.98,138.12,137.84,138.06,22900.0,83.4563,83.541,83.3716,83.5047,22900.0
2012-01-31 11:40:00,138.04,138.15,137.98,138.14,13800.0,83.4926,83.5591,83.4563,83.5531,13800.0
2012-01-31 11:50:00,138.11,138.27,138.07,138.21,14200.0,83.5349,83.6317,83.5107,83.5954,14200.0
2012-01-31 12:00:00,138.22,138.24,138.08,138.23,14200.0,83.6015,83.6135,83.5168,83.6075,14200.0
2012-01-31 12:10:00,138.16,138.32,138.13,138.29,8400.0,83.5652,83.6619,83.547,83.6438,8400.0
2012-01-31 12:20:00,138.31,138.36,138.24,138.34,5300.0,83.6559,83.6861,83.6135,83.674,5300.0
2012-01-31 12:30:00,138.35,138.37,138.12,138.14,11600.0,83.6801,83.6922,83.541,83.5531,11600.0
2012-01-31 12:40:00,138.15,138.17,137.99,138.0,14600.0,83.5591,83.5712,83.4623,83.4684,14600.0
2012-01-31 12:50:00,138.0,138.12,137.96,137.98,5700.0,83.4684,83.541,83.4442,83.4563,5700.0
2012-01-31 13:00:00,137.94,138.31,137.91,138.31,8600.0,83.4321,83.6559,83.414,83.6559,8600.0
2012-01-31 13:10:00,138.3,138.46,138.3,138.34,6500.0,83.6498,83.7466,83.6498,83.674,6500.0
2012-01-31 13:20:00,138.32,138.32,138.16,138.18,4800.0,83.6619,83.6619,83.5652,83.5773,4800.0
2012-01-31 13:30:00,138.19,138.23,138.12,138.21,10700.0,83.5833,83.6075,83.541,83.5954,10700.0
2012-01-31 13:40:00,138.21,138.31,138.18,138.26,5800.0,83.5954,83.6559,83.5773,83.6256,5800.0
2012-01-31 13:50:00,138.27,138.38,138.2,138.31,7700.0,83.6317,83.6982,83.5894,83.6559,7700.0
2012-01-31 14:00:00,138.31,138.45,138.24,138.45,16400.0,83.6559,83.7406,83.6135,83.7406,16400.0
2012-01-31 14:10:00,138.43,138.61,138.4,138.57,6500.0,83.7285,83.8373,83.7103,83.8131,6500.0
2012-01-31 14:20:00,138.61,138.71,138.5,138.5,6300.0,83.8373,83.8978,83.7708,83.7708,6300.0
2012-01-31 14:30:00,138.53,138.56,138.4,138.51,10300.0,83.789,83.8071,83.7103,83.7769,10300.0
2012-01-31 14:40:00,138.55,138.55,138.37,138.45,11100.0,83.8011,83.8011,83.6922,83.7406,11100.0
2012-01-31 14:50:00,138.46,138.66,138.41,138.52,11800.0,83.7466,83.8676,83.7164,83.7829,11800.0
2012-01-31 15:00:00,138.53,138.62,138.51,138.54,11600.0,83.789,83.8434,83.7769,83.795,11600.0
2012-01-31 15:10:00,138.55,138.63,138.46,138.57,12200.0,83.8011,83.8494,83.7466,83.8131,12200.0
2012-01-31 15:20:00,138.61,138.72,138.37,138.71,11500.0,83.8373,83.9039,83.6922,83.8978,11500.0
2012-01-31 15:30:00,138.7,138.75,138.58,138.59,26000.0,83.8918,83.922,83.8192,83.8252,26000.0
2012-01-31 15:40:00,138.61,138.93,138.61,138.86,27300.0,83.8373,84.0309,83.8373,83.9886,27300.0
2012-01-31 15:50:00,138.87,138.98,138.74,138.79,74500.0,83.9946,84.0611,83.916,83.9462,74500.0
2012-02-01 09:30:00,139.9,140.14,139.24,139.24,28300.0,84.6176,84.7628,84.2184,84.2184,28300.0
2012-02-01 09:40:00,139.41,139.6,139.15,139.36,12600.0,84.3212,84.4361,84.164,84.291,12600.0
2012-02-01 09:50:00,139.3,139.5,139.11,139.47,8800.0,84.2547,84.3757,84.1398,84.3575,8800.0
2012-02-01 10:00:00,139.42,139.79,139.14,139.5,20300.0,84.3273,84.5511,84.1579,84.3757,20300.0
2012-02-01 10:10:00,139.56,139.8,139.46,139.46,8400.0,84.4119,84.5571,84.3515,84.3515,8400.0
2012-02-01 10:20:00,139.41,139.61,139.3,139.54,11700.0,84.3212,84.4422,84.2547,84.3998,11700.0
2012-02-01 10:30:00,139.54,139.58,139.3,139.38,12200.0,84.3998,84.424,84.2547,84.3031,12200.0
2012-02-01 10:40:00,139.38,139.55,139.17,139.27,23800.0,84.3031,84.4059,84.1761,84.2365,23800.0
2012-02-01 10:50:00,139.28,139.49,139.14,139.49,18800.0,84.2426,84.3696,84.1579,84.3696,18800.0
2012-02-01 11:00:00,139.5,139.66,139.45,139.53,21100.0,84.3757,84.4724,84.3454,84.3938,21100.0
2012-02-01 11:10:00,139.53,139.65,139.35,139.4,14200.0,84.3938,84.4664,84.2849,84.3152,14200.0
2012-02-01 11:20:00,139.46,139.47,139.35,139.43,15100.0,84.3515,84.3575,84.2849,84.3333,15100.0
2012-02-01 11:30:00,139.45,139.5,139.35,139.39,15400.0,84.3454,84.3757,84.2849,84.3091,15400.0
2012-02-01 11:40:00,139.36,139.38,138.88,139.04,23300.0,84.291,84.3031,84.0006,84.0974,23300.0
2012-02-01 11:50:00,139.07,139.11,138.93,138.93,12600.0,84.1156,84.1398,84.0309,84.0309,12600.0
2012-02-01 12:00:00,138.95,139.02,138.94,138.96,9400.0,84.043,84.0853,84.0369,84.049,9400.0
2012-02-01 12:10:00,138.98,139.13,138.82,139.08,7000.0,84.0611,84.1519,83.9644,84.1216,7000.0
2012-02-01 12:20:00,139.08,139.1,138.87,138.92,6100.0,84.1216,84.1337,83.9946,84.0248,6100.0
2012-02-01 12:30:00,138.92,139.04,138.84,138.87,5300.0,84.0248,84.0974,83.9765,83.9946,5300.0
2012-02-01 12:40:00,138.87,138.87,138.61,138.71,13700.0,83.9946,83.9946,83.8373,83.8978,13700.0
2012-02-01 12:50:00,138.73,138.91,138.65,138.8,11300.0,83.9099,84.0188,83.8615,83.9523,11300.0
2012-02-01 13:00:00,138.82,138.85,138.74,138.79,9400.0,83.9644,83.9825,83.916,83.9462,9400.0
2012-02-01 13:10:00,138.8,138.89,138.47,138.52,31700.0,83.9523,84.0067,83.7527,83.7829,31700.0
2012-02-01 13:20:00,138.54,138.55,138.19,138.21,16900.0,83.795,83.8011,83.5833,83.5954,16900.0
2012-02-01 13:30:00,138.22,138.6,138.22,138.58,13900.0,83.6015,83.8313,83.6015,83.8192,13900.0
2012-02-01 13:40:00,138.56,138.58,138.27,138.53,7600.0,83.8071,83.8192,83.6317,83.789,7600.0
2012-02-01 13:50:00,138.52,138.63,138.45,138.56,4900.0,83.7829,83.8494,83.7406,83.8071,4900.0
2012-02-01 14:00:00,138.56,138.58,138.41,138.45,12000.0,83.8071,83.8192,83.7164,83.7406,12000.0
2012-02-01 14:10:00,138.44,138.51,138.4,138.43,8300.0,83.7345,83.7769,83.7103,83.7285,8300.0
2012-02-01 14:20:00,138.42,138.48,138.27,138.28,18800.0,83.7224,83.7587,83.6317,83.6377,18800.0
2012-02-01 14:30:00,138.29,138.46,138.21,138.44,20200.0,83.6438,83.7466,83.5954,83.7345,20200.0
2012-02-01 14:40:00,138.45,138.55,138.37,138.39,20200.0,83.7406,83.8011,83.6922,83.7043,20200.0
2012-02-01 14:50:00,138.4,138.64,138.36,138.37,18500.0,83.7103,83.8555,83.6861,83.6922,18500.0
2012-02-01 15:00:00,138.43,138.55,138.41,138.49,22300.0,83.7285,83.8011,83.7164,83.7648,22300.0
2012-02-01 15:10:00,138.49,138.56,138.41,138.42,18700.0,83.7648,83.8071,83.7164,83.7224,18700.0
2012-02-01 15:20:00,138.4,138.52,138.33,138.5,17500.0,83.7103,83.7829,83.668,83.7708,17500.0
2012-02-01 15:30:00,138.5,138.5,138.22,138.24,27600.0,83.7708,83.7708,83.6015,83.6135,27600.0
2012-02-01 15:40:00,138.22,138.48,138.15,138.36,62000.0,83.6015,83.7587,83.5591,83.6861,62000.0
2012-02-01 15:50:00,138.36,138.52,138.31,138.5,127800.0,83.6861,83.7829,83.6559,83.7708,127800.0
2012-02-02 09:30:00,138.89,139.77,138.88,139.6,19700.0,84.0067,84.539,84.0006,84.4361,19700.0
2012-02-02 09:40:00,139.6,139.67,139.03,139.03,3400.0,84.4361,84.4785,84.0914,84.0914,3400.0
2012-02-02 09:50:00,138.97,139.11,138.78,138.91,13500.0,84.0551,84.1398,83.9402,84.0188,13500.0
2012-02-02 10:00:00,138.97,139.0,138.64,138.84,11900.0,84.0551,84.0732,83.8555,83.9765,11900.0
2012-02-02 10:10:00,138.82,139.24,138.82,139.2,6400.0,83.9644,84.2184,83.9644,84.1942,6400.0
2012-02-02 10:20:00,139.24,139.27,138.76,138.8,3800.0,84.2184,84.2365,83.9281,83.9523,3800.0
2012-02-02 10:30:00,138.79,139.27,138.78,139.27,16600.0,83.9462,84.2365,83.9402,84.2365,16600.0
2012-02-02 10:40:00,139.23,139.47,139.23,139.41,8400.0,84.2123,84.3575,84.2123,84.3212,8400.0
2012-02-02 10:50:00,139.46,139.5,139.06,139.07,7800.0,84.3515,84.3757,84.1095,84.1156,7800.0
2012-02-02 11:00:00,139.24,139.24,139.02,139.02,5300.0,84.2184,84.2184,84.0853,84.0853,5300.0
2012-02-02 11:10:00,139.05,139.2,138.99,139.07,23700.0,84.1035,84.1942,84.0672,84.1156,23700.0
2012-02-02 11:20:00,139.03,139.27,139.03,139.13,7300.0,84.0914,84.2365,84.0914,84.1519,7300.0
2012-02-02 11:30:00,139.2,139.27,139.0,139.03,15600.0,84.1942,84.2365,84.0732,84.0914,15600.0
2012-02-02 11:40:00,139.02,139.02,138.9,138.97,7700.0,84.0853,84.0853,84.0127,84.0551,7700.0
2012-02-02 11:50:00,138.96,139.03,138.91,138.93,15100.0,84.049,84.0914,84.0188,84.0309,15100.0
2012-02-02 12:00:00,138.95,139.13,138.95,139.09,3900.0,84.043,84.1519,84.043,84.1277,3900.0
2012-02-02 12:10:00,139.07,139.16,139.01,139.12,6800.0,84.1156,84.17,84.0793,84.1458,6800.0
2012-02-02 12:20:00,139.06,139.18,139.05,139.17,5300.0,84.1095,84.1821,84.1035,84.1761,5300.0
2012-02-02 12:30:00,139.16,139.16,138.94,138.98,11500.0,84.17,84.17,84.0369,84.0611,11500.0
2012-02-02 12:40:00,139.0,139.14,138.96,138.97,6700.0,84.0732,84.1579,84.049,84.0551,6700.0
2012-02-02 12:50:00,139.0,139.12,138.98,139.02,8200.0,84.0732,84.1458,84.0611,84.0853,8200.0
2012-02-02 13:00:00,138.96,139.04,138.91,139.0,7500.0,84.049,84.0974,84.0188,84.0732,7500.0
2012-02-02 13:10:00,139.01,139.1,138.95,139.01,7000.0,84.0793,84.1337,84.043,84.0793,7000.0
2012-02-02 13:20:00,139.01,139.04,138.92,139.0,18900.0,84.0793,84.0974,84.0248,84.0732,18900.0
2012-02-02 13:30:00,139.03,139.2,139.01,139.03,17600.0,84.0914,84.1942,84.0793,84.0914,17600.0
2012-02-02 13:40:00,139.03,139.12,138.97,139.05,18600.0,84.0914,84.1458,84.0551,84.1035,18600.0
2012-02-02 13:50:00,139.09,139.26,139.03,139.21,8100.0,84.1277,84.2305,84.0914,84.2002,8100.0
2012-02-02 14:00:00,139.18,139.23,139.01,139.01,13400.0,84.1821,84.2123,84.0793,84.0793,13400.0
2012-02-02 14:10:00,139.0,139.14,138.89,139.05,19600.0,84.0732,84.1579,84.0067,84.1035,19600.0
2012-02-02 14:20:00,139.06,139.2,139.06,139.09,9600.0,84.1095,84.1942,84.1095,84.1277,9600.0
2012-02-02 14:30:00,139.11,139.32,139.1,139.11,4800.0,84.1398,84.2668,84.1337,84.1398,4800.0
2012-02-02 14:40:00,139.11,139.11,138.98,139.03,23900.0,84.1398,84.1398,84.0611,84.0914,23900.0
2012-02-02 14:50:00,138.99,139.08,138.97,139.01,13600.0,84.0672,84.1216,84.0551,84.0793,13600.0
2012-02-02 15:00:00,139.01,139.05,138.91,139.05,22900.0,84.0793,84.1035,84.0188,84.1035,22900.0
2012-02-02 15:10:00,139.04,139.22,139.03,139.17,5000.0,84.0974,84.2063,84.0914,84.1761,5000.0
2012-02-02 15:20:00,139.17,139.32,139.17,139.28,13800.0,84.1761,84.2668,84.1761,84.2426,13800.0
2012-02-02 15:30:00,139.28,139.3,138.99,139.02,52800.0,84.2426,84.2547,84.0672,84.0853,52800.0
2012-02-02 15:40:00,139.0,139.36,138.99,139.27,33600.0,84.0732,84.291,84.0672,84.2365,33600.0
2012-02-02 15:50:00,139.24,139.35,139.2,139.33,73400.0,84.2184,84.2849,84.1942,84.2728,73400.0
2012-02-03 09:30:00,140.57,140.72,139.4,139.95,25500.0,85.0228,85.1136,84.3152,84.6478,25500.0
2012-02-03 09:40:00,139.94,140.22,139.16,139.17,10200.0,84.6418,84.8111,84.17,84.1761,10200.0
2012-02-03 09:50:00,139.2,139.4,138.92,138.92,10800.0,84.1942,84.3152,84.0248,84.0248,10800.0
2012-02-03 10:00:00,139.0,139.18,138.72,139.03,18800.0,84.0732,84.1821,83.9039,84.0914,18800.0
2012-02-03 10:10:00,139.06,139.14,138.85,138.97,17400.0,84.1095,84.1579,83.9825,84.0551,17400.0
2012-02-03 10:20:00,138.96,139.06,138.84,138.9,12000.0,84.049,84.1095,83.9765,84.0127,12000.0
2012-02-03 10:30:00,138.89,139.1,138.89,139.06,23300.0,84.0067,84.1337,84.0067,84.1095,23300.0
2012-02-03 10:40:00,138.99,139.18,138.93,139.14,24600.0,84.0672,84.1821,84.0309,84.1579,24600.0
2012-02-03 10:50:00,139.16,139.19,139.02,139.1,44400.0,84.17,84.1881,84.0853,84.1337,44400.0
2012-02-03 11:00:00,139.1,139.29,139.1,139.25,9700.0,84.1337,84.2486,84.1337,84.2244,9700.0
2012-02-03 11:10:00,139.2,139.28,139.17,139.21,8400.0,84.1942,84.2426,84.1761,84.2002,8400.0
2012-02-03 11:20:00,139.24,139.43,139.18,139.4,51000.0,84.2184,84.3333,84.1821,84.3152,51000.0
2012-02-03 11:30:00,139.38,139.45,139.28,139.37,25600.0,84.3031,84.3454,84.2426,84.297,25600.0
2012-02-03 11:40:00,139.37,139.54,139.35,139.48,11200.0,84.297,84.3998,84.2849,84.3636,11200.0
2012-02-03 11:50:00,139.46,139.47,139.25,139.26,7300.0,84.3515,84.3575,84.2244,84.2305,7300.0
2012-02-03 12:00:00,139.25,139.38,139.22,139.38,7400.0,84.2244,84.3031,84.2063,84.3031,7400.0
2012-02-03 12:10:00,139.38,139.77,139.34,139.75,32500.0,84.3031,84.539,84.2789,84.5269,32500.0
2012-02-03 12:20:00,139.76,139.79,139.7,139.74,19700.0,84.5329,84.5511,84.4966,84.5208,19700.0
2012-02-03 12:30:00,139.73,139.81,139.49,139.74,26600.0,84.5148,84.5632,84.3696,84.5208,26600.0
2012-02-03 12:40:00,139.71,140.06,139.71,139.97,26700.0,84.5027,84.7144,84.5027,84.6599,26700.0
2012-02-03 12:50:00,139.97,140.06,139.94,140.04,38100.0,84.6599,84.7144,84.6418,84.7023,38100.0
2012-02-03 13:00:00,140.03,140.05,139.68,139.88,18100.0,84.6962,84.7083,84.4845,84.6055,18100.0
2012-02-03 13:10:00,139.94,139.96,139.75,139.77,17900.0,84.6418,84.6539,84.5269,84.539,17900.0
2012-02-03 13:20:00,139.83,139.83,139.7,139.8,5300.0,84.5752,84.5752,84.4966,84.5571,5300.0
2012-02-03 13:30:00,139.69,139.88,139.68,139.87,10200.0,84.4906,84.6055,84.4845,84.5994,10200.0
2012-02-03 13:40:00,139.85,139.89,139.65,139.65,6600.0,84.5873,84.6115,84.4664,84.4664,6600.0
2012-02-03 13:50:00,139.61,139.74,139.56,139.69,4800.0,84.4422,84.5208,84.4119,84.4906,4800.0
2012-02-03 14:00:00,139.69,139.74,139.65,139.67,3900.0,84.4906,84.5208,84.4664,84.4785,3900.0
2012-02-03 14:10:00,139.67,139.79,139.6,139.79,5300.0,84.4785,84.5511,84.4361,84.5511,5300.0
2012-02-03 14:20:00,139.82,139.82,139.58,139.74,10900.0,84.5692,84.5692,84.424,84.5208,10900.0
2012-02-03 14:30:00,139.73,140.05,139.73,140.05,32400.0,84.5148,84.7083,84.5148,84.7083,32400.0
2012-02-03 14:40:00,140.01,140.19,140.01,140.17,19100.0,84.6841,84.793,84.6841,84.7809,19100.0
2012-02-03 14:50:00,140.16,140.3,140.15,140.27,29300.0,84.7748,84.8595,84.7688,84.8414,29300.0
2012-02-03 15:00:00,140.3,140.43,140.26,140.37,16000.0,84.8595,84.9382,84.8353,84.9019,16000.0
2012-02-03 15:10:00,140.32,140.47,140.32,140.45,18600.0,84.8716,84.9623,84.8716,84.9503,18600.0
2012-02-03 15:20:00,140.47,140.79,140.4,140.79,50200.0,84.9623,85.1559,84.92,85.1559,50200.0
2012-02-03 15:30:00,140.79,140.82,140.72,140.79,40100.0,85.1559,85.174,85.1136,85.1559,40100.0
2012-02-03 15:40:00,140.78,141.25,140.75,141.23,71200.0,85.1499,85.4341,85.1317,85.422,71200.0
2012-02-03 15:50:00,141.22,141.48,141.19,141.33,170100.0,85.416,85.5732,85.3978,85.4825,170100.0
2012-02-06 09:30:00,140.75,140.97,140.53,140.69,21400.0,85.1317,85.2648,84.9986,85.0954,21400.0
2012-02-06 09:40:00,140.71,140.76,140.11,140.32,10300.0,85.1075,85.1378,84.7446,84.8716,10300.0
2012-02-06 09:50:00,140.32,140.45,139.69,139.69,30500.0,84.8716,84.9503,84.4906,84.4906,30500.0
2012-02-06 10:00:00,139.69,139.79,139.43,139.44,19800.0,84.4906,84.5511,84.3333,84.3394,19800.0
2012-02-06 10:10:00,139.4,139.47,139.07,139.1,23500.0,84.3152,84.3575,84.1156,84.1337,23500.0
2012-02-06 10:20:00,139.09,139.18,138.89,139.12,21400.0,84.1277,84.1821,84.0067,84.1458,21400.0
2012-02-06 10:30:00,139.11,139.53,139.04,139.5,17500.0,84.1398,84.3938,84.0974,84.3757,17500.0
2012-02-06 10:40:00,139.5,140.22,139.49,140.15,12000.0,84.3757,84.8111,84.3696,84.7688,12000.0
2012-02-06 10:50:00,140.13,140.13,139.71,139.71,7800.0,84.7567,84.7567,84.5027,84.5027,7800.0
2012-02-06 11:00:00,139.75,139.75,139.56,139.7,11700.0,84.5269,84.5269,84.4119,84.4966,11700.0
2012-02-06 11:10:00,139.72,140.05,139.72,139.97,4200.0,84.5087,84.7083,84.5087,84.6599,4200.0
2012-02-06 11:20:00,139.95,140.07,139.87,139.87,7300.0,84.6478,84.7204,84.5994,84.5994,7300.0
2012-02-06 11:30:00,139.88,139.88,139.62,139.67,14200.0,84.6055,84.6055,84.4482,84.4785,14200.0
2012-02-06 11:40:00,139.61,139.61,139.33,139.37,10100.0,84.4422,84.4422,84.2728,84.297,10100.0
2012-02-06 11:50:00,139.37,139.37,139.1,139.12,6900.0,84.297,84.297,84.1337,84.1458,6900.0
2012-02-06 12:00:00,139.15,139.31,139.15,139.22,9500.0,84.164,84.2607,84.164,84.2063,9500.0
2012-02-06 12:10:00,139.25,139.25,139.1,139.1,7700.0,84.2244,84.2244,84.1337,84.1337,7700.0
2012-02-06 12:20:00,139.16,139.18,138.98,138.98,15900.0,84.17,84.1821,84.0611,84.0611,15900.0
2012-02-06 12:30:00,138.98,139.21,138.98,139.09,14300.0,84.0611,84.2002,84.0611,84.1277,14300.0
2012-02-06 12:40:00,139.08,139.08,138.9,138.9,12900.0,84.1216,84.1216,84.0127,84.0127,12900.0
2012-02-06 12:50:00,138.89,139.04,138.86,138.92,11000.0,84.0067,84.0974,83.9886,84.0248,11000.0
2012-02-06 13:00:00,138.96,138.96,138.76,138.78,8900.0,84.049,84.049,83.9281,83.9402,8900.0
2012-02-06 13:10:00,138.75,138.79,138.59,138.64,9000.0,83.922,83.9462,83.8252,83.8555,9000.0
2012-02-06 13:20:00,138.62,138.66,138.47,138.6,8800.0,83.8434,83.8676,83.7527,83.8313,8800.0
2012-02-06 13:30:00,138.58,138.7,138.45,138.52,12700.0,83.8192,83.8918,83.7406,83.7829,12700.0
2012-02-06 13:40:00,138.53,138.59,138.43,138.54,13300.0,83.789,83.8252,83.7285,83.795,13300.0
2012-02-06 13:50:00,138.58,138.61,138.49,138.54,8800.0,83.8192,83.8373,83.7648,83.795,8800.0
2012-02-06 14:00:00,138.61,138.61,138.44,138.49,8800.0,83.8373,83.8373,83.7345,83.7648,8800.0
2012-02-06 14:10:00,138.46,138.49,138.38,138.41,11500.0,83.7466,83.7648,83.6982,83.7164,11500.0
2012-02-06 14:20:00,138.4,138.46,138.26,138.32,12700.0,83.7103,83.7466,83.6256,83.6619,12700.0
2012-02-06 14:30:00,138.29,138.33,138.24,138.33,8300.0,83.6438,83.668,83.6135,83.668,8300.0
2012-02-06 14:40:00,138.31,138.34,138.21,138.31,13800.0,83.6559,83.674,83.5954,83.6559,13800.0
2012-02-06 14:50:00,138.31,138.43,138.3,138.38,22500.0,83.6559,83.7285,83.6498,83.6982,22500.0
2012-02-06 15:00:00,138.31,138.49,138.3,138.41,19200.0,83.6559,83.7648,83.6498,83.7164,19200.0
2012-02-06 15:10:00,138.41,138.48,138.31,138.31,23700.0,83.7164,83.7587,83.6559,83.6559,23700.0
2012-02-06 15:20:00,138.33,138.46,138.28,138.42,23600.0,83.668,83.7466,83.6377,83.7224,23600.0
2012-02-06 15:30:00,138.44,138.52,138.42,138.48,35300.0,83.7345,83.7829,83.7224,83.7587,35300.0
2012-02-06 15:40:00,138.52,138.88,138.52,138.78,35300.0,83.7829,84.0006,83.7829,83.9402,35300.0
2012-02-06 15:50:00,138.76,138.91,138.5,138.85,104000.0,83.9281,84.0188,83.7708,83.9825,104000.0
2012-02-07 09:30:00,138.48,139.13,138.01,138.6,16000.0,83.7587,84.1519,83.4744,83.8313,16000.0
2012-02-07 09:40:00,138.68,138.91,138.64,138.7,8500.0,83.8797,84.0188,83.8555,83.8918,8500.0
2012-02-07 09:50:00,138.76,138.91,138.66,138.83,8000.0,83.9281,84.0188,83.8676,83.9704,8000.0
2012-02-07 10:00:00,138.88,138.88,138.55,138.64,11900.0,84.0006,84.0006,83.8011,83.8555,11900.0
2012-02-07 10:10:00,138.6,138.78,138.6,138.76,10200.0,83.8313,83.9402,83.8313,83.9281,10200.0
2012-02-07 10:20:00,138.78,138.85,138.55,138.77,15700.0,83.9402,83.9825,83.8011,83.9341,15700.0
2012-02-07 10:30:00,138.74,138.89,138.69,138.69,8700.0,83.916,84.0067,83.8857,83.8857,8700.0
2012-02-07 10:40:00,138.69,138.86,138.6,138.86,8800.0,83.8857,83.9886,83.8313,83.9886,8800.0
2012-02-07 10:50:00,138.84,139.08,138.81,139.08,5700.0,83.9765,84.1216,83.9583,84.1216,5700.0
2012-02-07 11:00:00,139.01,139.08,138.94,138.98,5600.0,84.0793,84.1216,84.0369,84.0611,5600.0
2012-02-07 11:10:00,138.95,139.15,138.93,139.06,7100.0,84.043,84.164,84.0309,84.1095,7100.0
2012-02-07 11:20:00,139.05,139.18,138.9,139.17,5400.0,84.1035,84.1821,84.0127,84.1761,5400.0
2012-02-07 11:30:00,139.26,139.32,139.2,139.27,12200.0,84.2305,84.2668,84.1942,84.2365,12200.0
2012-02-07 11:40:00,139.25,139.28,139.12,139.12,17900.0,84.2244,84.2426,84.1458,84.1458,17900.0
2012-02-07 11:50:00,139.12,139.16,138.96,139.02,20300.0,84.1458,84.17,84.049,84.0853,20300.0
2012-02-07 12:00:00,138.99,139.05,138.9,138.99,12300.0,84.0672,84.1035,84.0127,84.0672,12300.0
2012-02-07 12:10:00,138.96,139.04,138.94,138.99,4800.0,84.049,84.0974,84.0369,84.0672,4800.0
2012-02-07 12:20:00,138.95,138.96,138.79,138.79,5800.0,84.043,84.049,83.9462,83.9462,5800.0
2012-02-07 12:30:00,138.79,138.81,138.78,138.81,4300.0,83.9462,83.9583,83.9402,83.9583,4300.0
2012-02-07 12:40:00,138.81,138.95,138.78,138.95,4300.0,83.9583,84.043,83.9402,84.043,4300.0
2012-02-07 12:50:00,138.95,138.98,138.78,138.93,5500.0,84.043,84.0611,83.9402,84.0309,5500.0
2012-02-07 13:00:00,139.05,139.05,138.97,139.04,3900.0,84.1035,84.1035,84.0551,84.0974,3900.0
2012-02-07 13:10:00,139.04,139.09,138.85,138.92,4200.0,84.0974,84.1277,83.9825,84.0248,4200.0
2012-02-07 13:20:00,138.88,138.95,138.82,138.95,2400.0,84.0006,84.043,83.9644,84.043,2400.0
2012-02-07 13:30:00,138.93,139.0,138.9,139.0,2300.0,84.0309,84.0732,84.0127,84.0732,2300.0
2012-02-07 13:40:00,138.99,139.04,138.93,139.02,3600.0,84.0672,84.0974,84.0309,84.0853,3600.0
2012-02-07 13:50:00,139.02,139.17,139.0,139.04,6100.0,84.0853,84.1761,84.0732,84.0974,6100.0
2012-02-07 14:00:00,139.04,139.04,138.91,138.91,2400.0,84.0974,84.0974,84.0188,84.0188,2400.0
2012-02-07 14:10:00,138.92,138.95,138.82,138.82,3400.0,84.0248,84.043,83.9644,83.9644,3400.0
2012-02-07 14:20:00,138.78,138.84,138.67,138.7,10300.0,83.9402,83.9765,83.8736,83.8918,10300.0
2012-02-07 14:30:00,138.69,138.69,138.59,138.63,4600.0,83.8857,83.8857,83.8252,83.8494,4600.0
2012-02-07 14:40:00,138.65,138.79,138.61,138.71,7000.0,83.8615,83.9462,83.8373,83.8978,7000.0
2012-02-07 14:50:00,138.74,138.76,138.54,138.65,12000.0,83.916,83.9281,83.795,83.8615,12000.0
2012-02-07 15:00:00,138.68,138.89,138.68,138.89,8800.0,83.8797,84.0067,83.8797,84.0067,8800.0
2012-02-07 15:10:00,138.89,139.06,138.8,138.97,9200.0,84.0067,84.1095,83.9523,84.0551,9200.0
2012-02-07 15:20:00,138.99,139.28,138.99,139.26,13700.0,84.0672,84.2426,84.0672,84.2305,13700.0
2012-02-07 15:30:00,139.25,139.29,139.14,139.19,11100.0,84.2244,84.2486,84.1579,84.1881,11100.0
2012-02-07 15:40:00,139.19,139.58,139.19,139.34,34600.0,84.1881,84.424,84.1881,84.2789,34600.0
2012-02-07 15:50:00,139.34,139.42,139.16,139.38,78300.0,84.2789,84.3273,84.17,84.3031,78300.0
2012-02-08 09:30:00,139.07,139.65,138.62,138.68,15300.0,84.1156,84.4664,83.8434,83.8797,15300.0
2012-02-08 09:40:00,138.59,139.42,138.59,139.38,7000.0,83.8252,84.3273,83.8252,84.3031,7000.0
2012-02-08 09:50:00,139.43,139.66,139.29,139.45,12900.0,84.3333,84.4724,84.2486,84.3454,12900.0
2012-02-08 10:00:00,139.39,139.53,139.3,139.31,7700.0,84.3091,84.3938,84.2547,84.2607,7700.0
2012-02-08 10:10:00,139.34,139.67,139.34,139.62,10400.0,84.2789,84.4785,84.2789,84.4482,10400.0
2012-02-08 10:20:00,139.66,139.66,139.35,139.51,11500.0,84.4724,84.4724,84.2849,84.3817,11500.0
2012-02-08 10:30:00,139.47,139.93,139.47,139.93,14000.0,84.3575,84.6357,84.3575,84.6357,14000.0
2012-02-08 10:40:00,139.88,139.91,139.69,139.69,6700.0,84.6055,84.6236,84.4906,84.4906,6700.0
2012-02-08 10:50:00,139.7,139.82,139.68,139.79,9300.0,84.4966,84.5692,84.4845,84.5511,9300.0
2012-02-08 11:00:00,139.82,139.82,139.45,139.56,14900.0,84.5692,84.5692,84.3454,84.4119,14900.0
2012-02-08 11:10:00,139.54,139.71,139.35,139.35,10900.0,84.3998,84.5027,84.2849,84.2849,10900.0
2012-02-08 11:20:00,139.29,139.32,139.07,139.07,8500.0,84.2486,84.2668,84.1156,84.1156,8500.0
2012-02-08 11:30:00,139.02,139.05,138.71,138.71,6700.0,84.0853,84.1035,83.8978,83.8978,6700.0
2012-02-08 11:40:00,138.74,138.76,138.53,138.62,11200.0,83.916,83.9281,83.789,83.8434,11200.0
2012-02-08 11:50:00,138.65,138.83,138.61,138.77,6600.0,83.8615,83.9704,83.8373,83.9341,6600.0
2012-02-08 12:00:00,138.78,138.82,138.65,138.66,8100.0,83.9402,83.9644,83.8615,83.8676,8100.0
2012-02-08 12:10:00,138.64,138.78,138.58,138.78,10900.0,83.8555,83.9402,83.8192,83.9402,10900.0
2012-02-08 12:20:00,138.77,138.93,138.76,138.89,6000.0,83.9341,84.0309,83.9281,84.0067,6000.0
2012-02-08 12:30:00,138.95,139.01,138.86,138.91,6300.0,84.043,84.0793,83.9886,84.0188,6300.0
2012-02-08 12:40:00,138.92,138.93,138.87,138.88,4100.0,84.0248,84.0309,83.9946,84.0006,4100.0
2012-02-08 12:50:00,138.87,138.89,138.79,138.87,5000.0,83.9946,84.0067,83.9462,83.9946,5000.0
2012-02-08 13:00:00,138.87,139.0,138.8,138.93,7500.0,83.9946,84.0732,83.9523,84.0309,7500.0
2012-02-08 13:10:00,138.9,138.9,138.76,138.8,8000.0,84.0127,84.0127,83.9281,83.9523,8000.0
2012-02-08 13:20:00,138.81,138.85,138.5,138.53,24900.0,83.9583,83.9825,83.7708,83.789,24900.0
2012-02-08 13:30:00,138.53,138.58,138.44,138.49,11500.0,83.789,83.8192,83.7345,83.7648,11500.0
2012-02-08 13:40:00,138.5,138.62,138.43,138.59,10100.0,83.7708,83.8434,83.7285,83.8252,10100.0
2012-02-08 13:50:00,138.6,138.67,138.57,138.59,6900.0,83.8313,83.8736,83.8131,83.8252,6900.0
2012-02-08 14:00:00,138.56,138.61,138.37,138.45,6700.0,83.8071,83.8373,83.6922,83.7406,6700.0
2012-02-08 14:10:00,138.5,138.69,138.49,138.65,7000.0,83.7708,83.8857,83.7648,83.8615,7000.0
2012-02-08 14:20:00,138.67,138.93,138.66,138.78,5700.0,83.8736,84.0309,83.8676,83.9402,5700.0
2012-02-08 14:30:00,138.75,138.98,138.74,138.96,3600.0,83.922,84.0611,83.916,84.049,3600.0
2012-02-08 14:40:00,138.95,139.37,138.95,139.23,7700.0,84.043,84.297,84.043,84.2123,7700.0
2012-02-08 14:50:00,139.22,139.38,139.18,139.34,8000.0,84.2063,84.3031,84.1821,84.2789,8000.0
2012-02-08 15:00:00,139.32,139.47,139.26,139.26,15600.0,84.2668,84.3575,84.2305,84.2305,15600.0
2012-02-08 15:10:00,139.23,139.38,139.18,139.2,10800.0,84.2123,84.3031,84.1821,84.1942,10800.0
2012-02-08 15:20:00,139.16,139.16,139.03,139.14,7000.0,84.17,84.17,84.0914,84.1579,7000.0
2012-02-08 15:30:00,139.11,139.18,139.05,139.16,9900.0,84.1398,84.1821,84.1035,84.17,9900.0
2012-02-08 15:40:00,139.13,139.43,139.04,139.35,22100.0,84.1519,84.3333,84.0974,84.2849,22100.0
2012-02-08 15:50:00,139.35,139.68,139.32,139.53,68600.0,84.2849,84.4845,84.2668,84.3938,68600.0
2012-02-09 09:30:00,139.38,140.21,139.32,139.32,13200.0,84.3031,84.8051,84.2668,84.2668,13200.0
2012-02-09 09:40:00,139.25,139.4,138.99,139.17,7800.0,84.2244,84.3152,84.0672,84.1761,7800.0
2012-02-09 09:50:00,139.02,139.18,138.8,138.89,12000.0,84.0853,84.1821,83.9523,84.0067,12000.0
2012-02-09 10:00:00,138.85,138.85,138.5,138.6,10700.0,83.9825,83.9825,83.7708,83.8313,10700.0
2012-02-09 10:10:00,138.61,138.74,138.53,138.57,5800.0,83.8373,83.916,83.789,83.8131,5800.0
2012-02-09 10:20:00,138.53,138.55,138.0,138.08,18100.0,83.789,83.8011,83.4684,83.5168,18100.0
2012-02-09 10:30:00,138.06,138.12,137.82,137.88,9300.0,83.5047,83.541,83.3595,83.3958,9300.0
2012-02-09 10:40:00,137.88,138.15,137.66,138.09,14400.0,83.3958,83.5591,83.2627,83.5228,14400.0
2012-02-09 10:50:00,138.08,138.25,137.97,138.17,11100.0,83.5168,83.6196,83.4502,83.5712,11100.0
2012-02-09 11:00:00,138.2,138.33,138.07,138.29,8700.0,83.5894,83.668,83.5107,83.6438,8700.0
2012-02-09 11:10:00,138.22,138.35,138.14,138.32,8400.0,83.6015,83.6801,83.5531,83.6619,8400.0
2012-02-09 11:20:00,138.26,138.32,138.1,138.1,4800.0,83.6256,83.6619,83.5289,83.5289,4800.0
2012-02-09 11:30:00,138.18,138.48,138.1,138.19,7900.0,83.5773,83.7587,83.5289,83.5833,7900.0
2012-02-09 11:40:00,138.17,138.24,137.87,138.18,5400.0,83.5712,83.6135,83.3898,83.5773,5400.0
2012-02-09 11:50:00,138.17,138.26,138.08,138.2,3700.0,83.5712,83.6256,83.5168,83.5894,3700.0
2012-02-09 12:00:00,138.2,138.53,138.2,138.48,7200.0,83.5894,83.789,83.5894,83.7587,7200.0
2012-02-09 12:10:00,138.45,138.79,138.43,138.72,16900.0,83.7406,83.9462,83.7285,83.9039,16900.0
2012-02-09 12:20:00,138.68,138.84,138.67,138.79,8900.0,83.8797,83.9765,83.8736,83.9462,8900.0
2012-02-09 12:30:00,138.75,138.88,138.72,138.82,5400.0,83.922,84.0006,83.9039,83.9644,5400.0
2012-02-09 12:40:00,138.86,139.09,138.86,139.03,7100.0,83.9886,84.1277,83.9886,84.0914,7100.0
2012-02-09 12:50:00,139.0,139.03,138.82,139.03,5000.0,84.0732,84.0914,83.9644,84.0914,5000.0
2012-02-09 13:00:00,139.08,139.28,139.06,139.18,10100.0,84.1216,84.2426,84.1095,84.1821,10100.0
2012-02-09 13:10:00,139.17,139.18,138.99,139.04,9000.0,84.1761,84.1821,84.0672,84.0974,9000.0
2012-02-09 13:20:00,139.06,139.26,139.04,139.25,5500.0,84.1095,84.2305,84.0974,84.2244,5500.0
2012-02-09 13:30:00,139.18,139.33,139.05,139.05,11700.0,84.1821,84.2728,84.1035,84.1035,11700.0
2012-02-09 13:40:00,139.05,139.05,138.87,138.93,6700.0,84.1035,84.1035,83.9946,84.0309,6700.0
2012-02-09 13:50:00,138.95,139.07,138.85,139.07,5500.0,84.043,84.1156,83.9825,84.1156,5500.0
2012-02-09 14:00:00,139.05,139.1,138.92,138.92,3300.0,84.1035,84.1337,84.0248,84.0248,3300.0
2012-02-09 14:10:00,138.92,139.07,138.92,139.02,4300.0,84.0248,84.1156,84.0248,84.0853,4300.0
2012-02-09 14:20:00,139.07,139.1,138.87,138.87,7800.0,84.1156,84.1337,83.9946,83.9946,7800.0
2012-02-09 14:30:00,138.87,138.91,138.78,138.79,6200.0,83.9946,84.0188,83.9402,83.9462,6200.0
2012-02-09 14:40:00,138.86,138.86,138.72,138.75,16100.0,83.9886,83.9886,83.9039,83.922,16100.0
2012-02-09 14:50:00,138.74,138.8,138.57,138.57,3600.0,83.916,83.9523,83.8131,83.8131,3600.0
2012-02-09 15:00:00,138.57,138.68,138.53,138.58,6700.0,83.8131,83.8797,83.789,83.8192,6700.0
2012-02-09 15:10:00,138.62,138.64,138.41,138.47,9900.0,83.8434,83.8555,83.7164,83.7527,9900.0
2012-02-09 15:20:00,138.46,138.5,138.27,138.37,11800.0,83.7466,83.7708,83.6317,83.6922,11800.0
2012-02-09 15:30:00,138.37,138.43,138.26,138.31,19400.0,83.6922,83.7285,83.6256,83.6559,19400.0
2012-02-09 15:40:00,138.29,138.34,138.07,138.23,39800.0,83.6438,83.674,83.5107,83.6075,39800.0
2012-02-09 15:50:00,138.23,138.42,138.06,138.25,127300.0,83.6075,83.7224,83.5047,83.6196,127300.0
2012-02-10 09:30:00,137.27,138.35,137.26,138.13,14900.0,83.0269,83.6801,83.0208,83.547,14900.0
2012-02-10 09:40:00,138.2,138.26,137.59,137.76,13600.0,83.5894,83.6256,83.2204,83.3232,13600.0
2012-02-10 09:50:00,137.69,137.79,137.03,137.25,9700.0,83.2809,83.3414,82.8817,83.0148,9700.0
2012-02-10 10:00:00,137.3,137.4,137.17,137.36,5300.0,83.045,83.1055,82.9664,83.0813,5300.0
2012-02-10 10:10:00,137.36,137.44,137.2,137.31,5800.0,83.0813,83.1297,82.9845,83.051,5800.0
2012-02-10 10:20:00,137.23,137.38,137.11,137.32,5500.0,83.0027,83.0934,82.9301,83.0571,5500.0
2012-02-10 10:30:00,137.3,137.44,137.19,137.24,10400.0,83.045,83.1297,82.9785,83.0087,10400.0
2012-02-10 10:40:00,137.24,137.34,137.1,137.1,5400.0,83.0087,83.0692,82.924,82.924,5400.0
2012-02-10 10:50:00,137.1,137.11,136.97,136.98,5300.0,82.924,82.9301,82.8454,82.8514,5300.0
2012-02-10 11:00:00,136.94,137.35,136.94,137.35,10900.0,82.8273,83.0752,82.8273,83.0752,10900.0
2012-02-10 11:10:00,137.35,137.66,137.33,137.59,12200.0,83.0752,83.2627,83.0631,83.2204,12200.0
2012-02-10 11:20:00,137.56,137.72,137.56,137.68,6200.0,83.2023,83.299,83.2023,83.2748,6200.0
2012-02-10 11:30:00,137.66,137.78,137.63,137.75,9000.0,83.2627,83.3353,83.2446,83.3172,9000.0
2012-02-10 11:40:00,137.77,137.87,137.77,137.87,13200.0,83.3293,83.3898,83.3293,83.3898,13200.0
2012-02-10 11:50:00,137.88,138.13,137.84,137.97,7300.0,83.3958,83.547,83.3716,83.4502,7300.0
2012-02-10 12:00:00,137.97,138.0,137.95,137.97,4400.0,83.4502,83.4684,83.4381,83.4502,4400.0
2012-02-10 12:10:00,137.97,138.01,137.95,137.98,5500.0,83.4502,83.4744,83.4381,83.4563,5500.0
2012-02-10 12:20:00,137.95,138.0,137.9,137.93,7200.0,83.4381,83.4684,83.4079,83.426,7200.0
2012-02-10 12:30:00,137.93,137.97,137.85,137.9,13200.0,83.426,83.4502,83.3777,83.4079,13200.0
2012-02-10 12:40:00,137.86,137.92,137.82,137.89,6200.0,83.3837,83.42,83.3595,83.4019,6200.0
2012-02-10 12:50:00,137.89,137.94,137.81,137.94,8900.0,83.4019,83.4321,83.3535,83.4321,8900.0
2012-02-10 13:00:00,137.96,137.98,137.74,137.78,6700.0,83.4442,83.4563,83.3111,83.3353,6700.0
2012-02-10 13:10:00,137.76,137.81,137.69,137.74,3600.0,83.3232,83.3535,83.2809,83.3111,3600.0
2012-02-10 13:20:00,137.73,137.73,137.62,137.65,4600.0,83.3051,83.3051,83.2385,83.2567,4600.0
2012-02-10 13:30:00,137.59,137.61,137.3,137.34,7400.0,83.2204,83.2325,83.045,83.0692,7400.0
2012-02-10 13:40:00,137.45,137.6,137.36,137.55,13200.0,83.1357,83.2264,83.0813,83.1962,13200.0
2012-02-10 13:50:00,137.55,137.55,137.23,137.24,7300.0,83.1962,83.1962,83.0027,83.0087,7300.0
2012-02-10 14:00:00,137.27,137.51,137.24,137.48,5000.0,83.0269,83.172,83.0087,83.1539,5000.0
2012-02-10 14:10:00,137.53,137.54,137.42,137.51,4300.0,83.1841,83.1902,83.1176,83.172,4300.0
2012-02-10 14:20:00,137.51,137.62,137.48,137.59,9000.0,83.172,83.2385,83.1539,83.2204,9000.0
2012-02-10 14:30:00,137.57,137.72,137.57,137.6,6100.0,83.2083,83.299,83.2083,83.2264,6100.0
2012-02-10 14:40:00,137.59,137.72,137.58,137.58,10000.0,83.2204,83.299,83.2144,83.2144,10000.0
2012-02-10 14:50:00,137.61,137.79,137.6,137.67,11600.0,83.2325,83.3414,83.2264,83.2688,11600.0
2012-02-10 15:00:00,137.66,137.69,137.42,137.44,14200.0,83.2627,83.2809,83.1176,83.1297,14200.0
2012-02-10 15:10:00,137.4,137.67,137.37,137.64,14700.0,83.1055,83.2688,83.0873,83.2506,14700.0
2012-02-10 15:20:00,137.67,137.68,137.6,137.66,6000.0,83.2688,83.2748,83.2264,83.2627,6000.0
2012-02-10 15:30:00,137.73,137.73,137.56,137.58,7600.0,83.3051,83.3051,83.2023,83.2144,7600.0
2012-02-10 15:40:00,137.62,137.78,137.49,137.63,24900.0,83.2385,83.3353,83.1599,83.2446,24900.0
2012-02-10 15:50:00,137.66,137.78,137.55,137.74,77100.0,83.2627,83.3353,83.1962,83.3111,77100.0
2012-02-13 09:30:00,138.68,138.78,138.34,138.34,17500.0,83.8797,83.9402,83.674,83.674,17500.0
2012-02-13 09:40:00,138.35,138.4,138.15,138.28,28100.0,83.6801,83.7103,83.5591,83.6377,28100.0
2012-02-13 09:50:00,138.26,138.44,138.11,138.22,13000.0,83.6256,83.7345,83.5349,83.6015,13000.0
2012-02-13 10:00:00,138.2,138.58,138.16,138.54,13900.0,83.5894,83.8192,83.5652,83.795,13900.0
2012-02-13 10:10:00,138.54,138.63,138.21,138.3,7000.0,83.795,83.8494,83.5954,83.6498,7000.0
2012-02-13 10:20:00,138.39,138.63,138.2,138.5,11800.0,83.7043,83.8494,83.5894,83.7708,11800.0
2012-02-13 10:30:00,138.55,138.68,138.34,138.38,13100.0,83.8011,83.8797,83.674,83.6982,13100.0
2012-02-13 10:40:00,138.37,138.48,138.29,138.37,15900.0,83.6922,83.7587,83.6438,83.6922,15900.0
2012-02-13 10:50:00,138.36,138.66,138.34,138.61,10700.0,83.6861,83.8676,83.674,83.8373,10700.0
2012-02-13 11:00:00,138.56,138.61,138.34,138.49,11300.0,83.8071,83.8373,83.674,83.7648,11300.0
2012-02-13 11:10:00,138.49,138.54,138.37,138.44,6400.0,83.7648,83.795,83.6922,83.7345,6400.0
2012-02-13 11:20:00,138.47,138.88,138.44,138.84,11300.0,83.7527,84.0006,83.7345,83.9765,11300.0
2012-02-13 11:30:00,138.86,138.92,138.7,138.75,12400.0,83.9886,84.0248,83.8918,83.922,12400.0
2012-02-13 11:40:00,138.76,139.16,138.75,139.16,11800.0,83.9281,84.17,83.922,84.17,11800.0
2012-02-13 11:50:00,139.13,139.16,139.02,139.05,3900.0,84.1519,84.17,84.0853,84.1035,3900.0
2012-02-13 12:00:00,139.08,139.17,139.03,139.13,6200.0,84.1216,84.1761,84.0914,84.1519,6200.0
2012-02-13 12:10:00,139.14,139.17,139.08,139.11,3800.0,84.1579,84.1761,84.1216,84.1398,3800.0
2012-02-13 12:20:00,139.11,139.15,139.01,139.03,7900.0,84.1398,84.164,84.0793,84.0914,7900.0
2012-02-13 12:30:00,138.98,139.12,138.92,139.03,9000.0,84.0611,84.1458,84.0248,84.0914,9000.0
2012-02-13 12:40:00,139.02,139.28,139.01,139.2,5700.0,84.0853,84.2426,84.0793,84.1942,5700.0
2012-02-13 12:50:00,139.17,139.22,139.13,139.21,14800.0,84.1761,84.2063,84.1519,84.2002,14800.0
2012-02-13 13:00:00,139.25,139.44,139.25,139.42,4300.0,84.2244,84.3394,84.2244,84.3273,4300.0
2012-02-13 13:10:00,139.54,139.63,139.5,139.59,5300.0,84.3998,84.4543,84.3757,84.4301,5300.0
2012-02-13 13:20:00,139.6,139.63,139.42,139.47,3200.0,84.4361,84.4543,84.3273,84.3575,3200.0
2012-02-13 13:30:00,139.41,139.73,139.37,139.68,5900.0,84.3212,84.5148,84.297,84.4845,5900.0
2012-02-13 13:40:00,139.7,139.78,139.63,139.73,8500.0,84.4966,84.545,84.4543,84.5148,8500.0
2012-02-13 13:50:00,139.77,139.9,139.74,139.89,9000.0,84.539,84.6176,84.5208,84.6115,9000.0
2012-02-13 14:00:00,139.87,139.95,139.77,139.95,18800.0,84.5994,84.6478,84.539,84.6478,18800.0
2012-02-13 14:10:00,139.97,140.06,139.95,140.06,9700.0,84.6599,84.7144,84.6478,84.7144,9700.0
2012-02-13 14:20:00,140.07,140.15,140.07,140.15,11500.0,84.7204,84.7688,84.7204,84.7688,11500.0
2012-02-13 14:30:00,140.13,140.37,140.13,140.18,12200.0,84.7567,84.9019,84.7567,84.7869,12200.0
2012-02-13 14:40:00,140.17,140.35,140.17,140.19,7400.0,84.7809,84.8898,84.7809,84.793,7400.0
2012-02-13 14:50:00,140.19,140.33,140.16,140.16,9400.0,84.793,84.8777,84.7748,84.7748,9400.0
2012-02-13 15:00:00,140.2,140.2,140.02,140.12,15000.0,84.799,84.799,84.6902,84.7507,15000.0
2012-02-13 15:10:00,140.1,140.15,139.96,140.08,5400.0,84.7386,84.7688,84.6539,84.7265,5400.0
2012-02-13 15:20:00,140.09,140.17,140.02,140.13,12200.0,84.7325,84.7809,84.6902,84.7567,12200.0
2012-02-13 15:30:00,140.08,140.14,139.96,140.02,13300.0,84.7265,84.7628,84.6539,84.6902,13300.0
2012-02-13 15:40:00,140.01,140.17,139.92,140.05,29300.0,84.6841,84.7809,84.6297,84.7083,29300.0
2012-02-13 15:50:00,140.06,140.14,139.86,140.09,45000.0,84.7144,84.7628,84.5934,84.7325,45000.0
2012-02-14 09:30:00,139.57,139.78,138.63,138.63,14800.0,84.418,84.545,83.8494,83.8494,14800.0
2012-02-14 09:40:00,138.67,139.37,138.5,139.1,12100.0,83.8736,84.297,83.7708,84.1337,12100.0
2012-02-14 09:50:00,139.32,139.4,138.76,138.76,9000.0,84.2668,84.3152,83.9281,83.9281,9000.0
2012-02-14 10:00:00,138.86,139.01,138.7,138.91,10100.0,83.9886,84.0793,83.8918,84.0188,10100.0
2012-02-14 10:10:00,138.87,138.97,138.68,138.95,8300.0,83.9946,84.0551,83.8797,84.043,8300.0
2012-02-14 10:20:00,138.92,139.06,138.71,138.74,13600.0,84.0248,84.1095,83.8978,83.916,13600.0
2012-02-14 10:30:00,138.73,138.9,138.6,138.89,9500.0,83.9099,84.0127,83.8313,84.0067,9500.0
2012-02-14 10:40:00,138.84,138.9,138.7,138.77,10400.0,83.9765,84.0127,83.8918,83.9341,10400.0
2012-02-14 10:50:00,138.77,138.86,138.74,138.75,11200.0,83.9341,83.9886,83.916,83.922,11200.0
2012-02-14 11:00:00,138.75,138.75,138.54,138.73,9400.0,83.922,83.922,83.795,83.9099,9400.0
2012-02-14 11:10:00,138.72,138.75,138.53,138.57,8400.0,83.9039,83.922,83.789,83.8131,8400.0
2012-02-14 11:20:00,138.6,138.78,138.58,138.65,8900.0,83.8313,83.9402,83.8192,83.8615,8900.0
2012-02-14 11:30:00,138.69,138.83,138.68,138.76,17100.0,83.8857,83.9704,83.8797,83.9281,17100.0
2012-02-14 11:40:00,138.78,138.81,138.62,138.64,6600.0,83.9402,83.9583,83.8434,83.8555,6600.0
2012-02-14 11:50:00,138.65,138.65,138.44,138.46,7100.0,83.8615,83.8615,83.7345,83.7466,7100.0
2012-02-14 12:00:00,138.56,138.73,138.54,138.65,4200.0,83.8071,83.9099,83.795,83.8615,4200.0
2012-02-14 12:10:00,138.66,138.81,138.66,138.76,8700.0,83.8676,83.9583,83.8676,83.9281,8700.0
2012-02-14 12:20:00,138.74,138.74,138.5,138.55,6600.0,83.916,83.916,83.7708,83.8011,6600.0
2012-02-14 12:30:00,138.51,138.53,138.44,138.44,4900.0,83.7769,83.789,83.7345,83.7345,4900.0
2012-02-14 12:40:00,138.45,138.5,138.34,138.5,10200.0,83.7406,83.7708,83.674,83.7708,10200.0
2012-02-14 12:50:00,138.48,138.49,138.23,138.3,9900.0,83.7587,83.7648,83.6075,83.6498,9900.0
2012-02-14 13:00:00,138.31,138.31,138.03,138.03,11400.0,83.6559,83.6559,83.4865,83.4865,11400.0
2012-02-14 13:10:00,138.04,138.32,138.03,138.2,5800.0,83.4926,83.6619,83.4865,83.5894,5800.0
2012-02-14 13:20:00,138.24,138.24,138.11,138.16,7300.0,83.6135,83.6135,83.5349,83.5652,7300.0
2012-02-14 13:30:00,138.09,138.28,137.96,138.12,14700.0,83.5228,83.6377,83.4442,83.541,14700.0
2012-02-14 13:40:00,138.15,138.39,138.08,138.37,16700.0,83.5591,83.7043,83.5168,83.6922,16700.0
2012-02-14 13:50:00,138.34,138.51,138.32,138.51,9600.0,83.674,83.7769,83.6619,83.7769,9600.0
2012-02-14 14:00:00,138.56,138.65,138.44,138.47,7200.0,83.8071,83.8615,83.7345,83.7527,7200.0
2012-02-14 14:10:00,138.47,138.66,138.38,138.41,7000.0,83.7527,83.8676,83.6982,83.7164,7000.0
2012-02-14 14:20:00,138.38,138.45,138.22,138.23,7400.0,83.6982,83.7406,83.6015,83.6075,7400.0
2012-02-14 14:30:00,138.26,138.31,138.02,138.2,8400.0,83.6256,83.6559,83.4805,83.5894,8400.0
2012-02-14 14:40:00,138.27,138.4,138.14,138.27,5500.0,83.6317,83.7103,83.5531,83.6317,5500.0
2012-02-14 14:50:00,138.24,138.46,138.24,138.42,6600.0,83.6135,83.7466,83.6135,83.7224,6600.0
2012-02-14 15:00:00,138.4,138.5,138.36,138.48,7500.0,83.7103,83.7708,83.6861,83.7587,7500.0
2012-02-14 15:10:00,138.48,138.54,138.27,138.27,7400.0,83.7587,83.795,83.6317,83.6317,7400.0
2012-02-14 15:20:00,138.23,138.28,138.02,138.06,13800.0,83.6075,83.6377,83.4805,83.5047,13800.0
2012-02-14 15:30:00,138.06,138.38,137.92,138.32,21600.0,83.5047,83.6982,83.42,83.6619,21600.0
2012-02-14 15:40:00,138.33,138.8,138.33,138.77,35800.0,83.668,83.9523,83.668,83.9341,35800.0
2012-02-14 15:50:00,138.74,138.87,138.44,138.54,103000.0,83.916,83.9946,83.7345,83.795,103000.0
2012-02-15 09:30:00,138.91,139.1,138.43,138.71,10600.0,84.0188,84.1337,83.7285,83.8978,10600.0
2012-02-15 09:40:00,138.78,138.78,138.1,138.31,6000.0,83.9402,83.9402,83.5289,83.6559,6000.0
2012-02-15 09:50:00,138.25,138.61,138.24,138.38,5900.0,83.6196,83.8373,83.6135,83.6982,5900.0
2012-02-15 10:00:00,138.37,138.51,138.24,138.28,10600.0,83.6922,83.7769,83.6135,83.6377,10600.0
2012-02-15 10:10:00,138.25,138.25,137.72,137.82,11800.0,83.6196,83.6196,83.299,83.3595,11800.0
2012-02-15 10:20:00,137.75,138.02,137.68,137.96,7300.0,83.3172,83.4805,83.2748,83.4442,7300.0
2012-02-15 10:30:00,137.99,138.09,137.67,137.67,6100.0,83.4623,83.5228,83.2688,83.2688,6100.0
2012-02-15 10:40:00,137.67,138.19,137.61,138.13,10100.0,83.2688,83.5833,83.2325,83.547,10100.0
2012-02-15 10:50:00,138.12,138.12,137.84,137.86,3600.0,83.541,83.541,83.3716,83.3837,3600.0
2012-02-15 11:00:00,137.79,138.22,137.78,138.15,7600.0,83.3414,83.6015,83.3353,83.5591,7600.0
2012-02-15 11:10:00,138.16,138.16,137.83,138.02,6700.0,83.5652,83.5652,83.3656,83.4805,6700.0
2012-02-15 11:20:00,138.05,138.09,137.82,137.82,5200.0,83.4986,83.5228,83.3595,83.3595,5200.0
2012-02-15 11:30:00,137.85,138.0,137.69,138.0,9200.0,83.3777,83.4684,83.2809,83.4684,9200.0
2012-02-15 11:40:00,137.98,138.2,137.86,137.99,14100.0,83.4563,83.5894,83.3837,83.4623,14100.0
2012-02-15 11:50:00,137.99,138.1,137.99,137.99,4300.0,83.4623,83.5289,83.4623,83.4623,4300.0
2012-02-15 12:00:00,137.97,138.03,137.84,137.98,6100.0,83.4502,83.4865,83.3716,83.4563,6100.0
2012-02-15 12:10:00,138.0,138.03,137.76,137.81,4400.0,83.4684,83.4865,83.3232,83.3535,4400.0
2012-02-15 12:20:00,137.82,137.88,137.76,137.88,4900.0,83.3595,83.3958,83.3232,83.3958,4900.0
2012-02-15 12:30:00,137.83,137.83,137.52,137.63,6300.0,83.3656,83.3656,83.1781,83.2446,6300.0
2012-02-15 12:40:00,137.64,137.77,137.45,137.48,7600.0,83.2506,83.3293,83.1357,83.1539,7600.0
2012-02-15 12:50:00,137.42,137.55,137.36,137.47,7100.0,83.1176,83.1962,83.0813,83.1478,7100.0
2012-02-15 13:00:00,137.44,137.49,137.14,137.44,14700.0,83.1297,83.1599,82.9482,83.1297,14700.0
2012-02-15 13:10:00,137.44,137.53,137.34,137.37,7400.0,83.1297,83.1841,83.0692,83.0873,7400.0
2012-02-15 13:20:00,137.33,137.33,137.14,137.18,9700.0,83.0631,83.0631,82.9482,82.9724,9700.0
2012-02-15 13:30:00,137.19,137.19,136.91,136.91,12300.0,82.9785,82.9785,82.8091,82.8091,12300.0
2012-02-15 13:40:00,136.94,136.97,136.69,136.69,4100.0,82.8273,82.8454,82.676,82.676,4100.0
2012-02-15 13:50:00,136.7,136.98,136.67,136.95,18700.0,82.6821,82.8514,82.6639,82.8333,18700.0
2012-02-15 14:00:00,136.96,136.96,136.4,136.53,16900.0,82.8393,82.8393,82.5006,82.5793,16900.0
2012-02-15 14:10:00,136.6,136.82,136.51,136.73,10700.0,82.6216,82.7547,82.5672,82.7002,10700.0
2012-02-15 14:20:00,136.74,137.16,136.74,137.16,12300.0,82.7063,82.9603,82.7063,82.9603,12300.0
2012-02-15 14:30:00,137.2,137.2,136.93,136.98,9900.0,82.9845,82.9845,82.8212,82.8514,9900.0
2012-02-15 14:40:00,136.98,137.12,136.82,137.12,9200.0,82.8514,82.9361,82.7547,82.9361,9200.0
2012-02-15 14:50:00,137.16,137.33,136.56,136.56,10800.0,82.9603,83.0631,82.5974,82.5974,10800.0
2012-02-15 15:00:00,136.57,136.68,136.39,136.5,21000.0,82.6035,82.67,82.4946,82.5611,21000.0
2012-02-15 15:10:00,136.51,136.99,136.5,136.77,15200.0,82.5672,82.8575,82.5611,82.7244,15200.0
2012-02-15 15:20:00,136.76,136.8,136.53,136.77,17200.0,82.7184,82.7426,82.5793,82.7244,17200.0
2012-02-15 15:30:00,136.77,137.0,136.59,136.7,24800.0,82.7244,82.8635,82.6156,82.6821,24800.0
2012-02-15 15:40:00,136.65,137.24,136.6,136.9,41400.0,82.6518,83.0087,82.6216,82.8031,41400.0
2012-02-15 15:50:00,136.93,137.0,136.61,136.82,78300.0,82.8212,82.8635,82.6277,82.7547,78300.0
2012-02-16 09:30:00,137.08,138.6,137.08,138.16,30500.0,82.9119,83.8313,82.9119,83.5652,30500.0
2012-02-16 09:40:00,138.17,139.0,138.17,138.9,21800.0,83.5712,84.0732,83.5712,84.0127,21800.0
2012-02-16 09:50:00,138.82,138.93,138.08,138.2,29500.0,83.9644,84.0309,83.5168,83.5894,29500.0
2012-02-16 10:00:00,138.25,138.73,138.2,138.47,20400.0,83.6196,83.9099,83.5894,83.7527,20400.0
2012-02-16 10:10:00,138.45,138.75,138.4,138.49,15100.0,83.7406,83.922,83.7103,83.7648,15100.0
2012-02-16 10:20:00,138.43,138.65,138.24,138.63,11400.0,83.7285,83.8615,83.6135,83.8494,11400.0
2012-02-16 10:30:00,138.61,139.0,138.6,138.92,16200.0,83.8373,84.0732,83.8313,84.0248,16200.0
2012-02-16 10:40:00,138.97,139.07,138.92,139.01,11600.0,84.0551,84.1156,84.0248,84.0793,11600.0
2012-02-16 10:50:00,139.01,139.05,138.74,138.89,11400.0,84.0793,84.1035,83.916,84.0067,11400.0
2012-02-16 11:00:00,138.88,139.07,138.69,138.69,7800.0,84.0006,84.1156,83.8857,83.8857,7800.0
2012-02-16 11:10:00,138.74,138.87,138.68,138.8,16500.0,83.916,83.9946,83.8797,83.9523,16500.0
2012-02-16 11:20:00,138.81,138.95,138.7,138.7,22600.0,83.9583,84.043,83.8918,83.8918,22600.0
2012-02-16 11:30:00,138.68,138.85,138.56,138.85,18800.0,83.8797,83.9825,83.8071,83.9825,18800.0
2012-02-16 11:40:00,138.83,138.83,138.45,138.56,15100.0,83.9704,83.9704,83.7406,83.8071,15100.0
2012-02-16 11:50:00,138.55,138.81,138.51,138.63,25700.0,83.8011,83.9583,83.7769,83.8494,25700.0
2012-02-16 12:00:00,138.63,138.86,138.63,138.86,10100.0,83.8494,83.9886,83.8494,83.9886,10100.0
2012-02-16 12:10:00,138.84,138.99,138.79,138.93,8400.0,83.9765,84.0672,83.9462,84.0309,8400.0
2012-02-16 12:20:00,138.95,139.22,138.84,138.85,7600.0,84.043,84.2063,83.9765,83.9825,7600.0
2012-02-16 12:30:00,138.9,139.03,138.9,139.03,3400.0,84.0127,84.0914,84.0127,84.0914,3400.0
2012-02-16 12:40:00,139.04,139.05,138.71,138.77,15400.0,84.0974,84.1035,83.8978,83.9341,15400.0
2012-02-16 12:50:00,138.77,138.95,138.77,138.9,5100.0,83.9341,84.043,83.9341,84.0127,5100.0
2012-02-16 13:00:00,138.95,139.15,138.95,139.01,8800.0,84.043,84.164,84.043,84.0793,8800.0
2012-02-16 13:10:00,139.11,139.3,139.11,139.28,4500.0,84.1398,84.2547,84.1398,84.2426,4500.0
2012-02-16 13:20:00,139.25,139.33,139.23,139.26,6100.0,84.2244,84.2728,84.2123,84.2305,6100.0
2012-02-16 13:30:00,139.28,139.45,139.24,139.36,7800.0,84.2426,84.3454,84.2184,84.291,7800.0
2012-02-16 13:40:00,139.34,139.39,139.27,139.35,15000.0,84.2789,84.3091,84.2365,84.2849,15000.0
2012-02-16 13:50:00,139.34,139.34,139.16,139.34,11400.0,84.2789,84.2789,84.17,84.2789,11400.0
2012-02-16 14:00:00,139.38,139.42,139.23,139.41,11800.0,84.3031,84.3273,84.2123,84.3212,11800.0
2012-02-16 14:10:00,139.41,139.49,139.38,139.48,12300.0,84.3212,84.3696,84.3031,84.3636,12300.0
2012-02-16 14:20:00,139.46,139.48,139.23,139.23,16200.0,84.3515,84.3636,84.2123,84.2123,16200.0
2012-02-16 14:30:00,139.3,139.46,139.23,139.24,15200.0,84.2547,84.3515,84.2123,84.2184,15200.0
2012-02-16 14:40:00,139.21,139.53,139.19,139.29,23100.0,84.2002,84.3938,84.1881,84.2486,23100.0
2012-02-16 14:50:00,139.29,139.36,139.15,139.35,16000.0,84.2486,84.291,84.164,84.2849,16000.0
2012-02-16 15:00:00,139.36,139.7,139.36,139.61,22600.0,84.291,84.4966,84.291,84.4422,22600.0
2012-02-16 15:10:00,139.61,139.61,139.26,139.4,19800.0,84.4422,84.4422,84.2305,84.3152,19800.0
2012-02-16 15:20:00,139.43,139.55,139.28,139.43,18100.0,84.3333,84.4059,84.2426,84.3333,18100.0
2012-02-16 15:30:00,139.41,139.42,139.2,139.36,29400.0,84.3212,84.3273,84.1942,84.291,29400.0
2012-02-16 15:40:00,139.34,139.77,139.31,139.53,34300.0,84.2789,84.539,84.2607,84.3938,34300.0
2012-02-16 15:50:00,139.53,139.61,139.35,139.5,72700.0,84.3938,84.4422,84.2849,84.3757,72700.0
2012-02-17 09:30:00,139.51,139.78,138.58,139.08,116100.0,84.3817,84.545,83.8192,84.1216,116100.0
2012-02-17 09:40:00,139.17,139.24,138.64,138.78,9500.0,84.1761,84.2184,83.8555,83.9402,9500.0
2012-02-17 09:50:00,138.73,139.04,138.67,138.67,9300.0,83.9099,84.0974,83.8736,83.8736,9300.0
2012-02-17 10:00:00,138.67,138.67,138.01,138.41,19800.0,83.8736,83.8736,83.4744,83.7164,19800.0
2012-02-17 10:10:00,138.46,138.67,138.38,138.67,20600.0,83.7466,83.8736,83.6982,83.8736,20600.0
2012-02-17 10:20:00,138.69,138.75,138.61,138.72,15900.0,83.8857,83.922,83.8373,83.9039,15900.0
2012-02-17 10:30:00,138.68,138.8,138.66,138.66,9200.0,83.8797,83.9523,83.8676,83.8676,9200.0
2012-02-17 10:40:00,138.66,138.73,138.6,138.61,13900.0,83.8676,83.9099,83.8313,83.8373,13900.0
2012-02-17 10:50:00,138.59,138.6,138.42,138.47,16900.0,83.8252,83.8313,83.7224,83.7527,16900.0
2012-02-17 11:00:00,138.47,138.77,138.43,138.72,10500.0,83.7527,83.9341,83.7285,83.9039,10500.0
2012-02-17 11:10:00,138.75,138.85,138.73,138.82,7400.0,83.922,83.9825,83.9099,83.9644,7400.0
2012-02-17 11:20:00,138.82,138.98,138.78,138.98,10100.0,83.9644,84.0611,83.9402,84.0611,10100.0
2012-02-17 11:30:00,138.96,138.96,138.82,138.84,4500.0,84.049,84.049,83.9644,83.9765,4500.0
2012-02-17 11:40:00,138.81,139.12,138.81,139.1,22100.0,83.9583,84.1458,83.9583,84.1337,22100.0
2012-02-17 11:50:00,139.1,139.12,139.04,139.08,12000.0,84.1337,84.1458,84.0974,84.1216,12000.0
2012-02-17 12:00:00,139.09,139.16,139.05,139.13,36400.0,84.1277,84.17,84.1035,84.1519,36400.0
2012-02-17 12:10:00,139.13,139.2,139.07,139.08,14600.0,84.1519,84.1942,84.1156,84.1216,14600.0
2012-02-17 12:20:00,139.07,139.11,138.81,138.81,8300.0,84.1156,84.1398,83.9583,83.9583,8300.0
2012-02-17 12:30:00,138.81,138.94,138.81,138.9,9700.0,83.9583,84.0369,83.9583,84.0127,9700.0
2012-02-17 12:40:00,138.88,139.0,138.87,139.0,9200.0,84.0006,84.0732,83.9946,84.0732,9200.0
2012-02-17 12:50:00,139.05,139.09,138.95,139.03,7200.0,84.1035,84.1277,84.043,84.0914,7200.0
2012-02-17 13:00:00,139.07,139.11,138.96,139.09,11400.0,84.1156,84.1398,84.049,84.1277,11400.0
2012-02-17 13:10:00,139.11,139.12,138.97,139.02,12200.0,84.1398,84.1458,84.0551,84.0853,12200.0
2012-02-17 13:20:00,139.03,139.08,139.03,139.07,9600.0,84.0914,84.1216,84.0914,84.1156,9600.0
2012-02-17 13:30:00,139.05,139.14,138.96,138.98,18800.0,84.1035,84.1579,84.049,84.0611,18800.0
2012-02-17 13:40:00,138.97,138.99,138.8,138.89,10900.0,84.0551,84.0672,83.9523,84.0067,10900.0
2012-02-17 13:50:00,138.9,139.0,138.9,138.99,19300.0,84.0127,84.0732,84.0127,84.0672,19300.0
2012-02-17 14:00:00,138.97,139.01,138.89,138.95,11400.0,84.0551,84.0793,84.0067,84.043,11400.0
2012-02-17 14:10:00,138.96,138.96,138.87,138.87,1800.0,84.049,84.049,83.9946,83.9946,1800.0
2012-02-17 14:20:00,138.86,138.9,138.79,138.79,5100.0,83.9886,84.0127,83.9462,83.9462,5100.0
2012-02-17 14:30:00,138.82,139.03,138.82,138.88,15300.0,83.9644,84.0914,83.9644,84.0006,15300.0
2012-02-17 14:40:00,138.88,139.01,138.86,138.96,12000.0,84.0006,84.0793,83.9886,84.049,12000.0
2012-02-17 14:50:00,138.98,139.02,138.94,139.0,11900.0,84.0611,84.0853,84.0369,84.0732,11900.0
2012-02-17 15:00:00,139.0,139.08,138.97,139.0,34500.0,84.0732,84.1216,84.0551,84.0732,34500.0
2012-02-17 15:10:00,138.98,139.08,138.98,139.07,31900.0,84.0611,84.1216,84.0611,84.1156,31900.0
2012-02-17 15:20:00,139.07,139.11,139.0,139.0,13600.0,84.1156,84.1398,84.0732,84.0732,13600.0
2012-02-17 15:30:00,139.0,139.04,138.93,139.0,20300.0,84.0732,84.0974,84.0309,84.0732,20300.0
2012-02-17 15:40:00,139.0,139.04,138.8,138.83,48200.0,84.0732,84.0974,83.9523,83.9704,48200.0
2012-02-17 15:50:00,138.82,138.98,138.61,138.76,194400.0,83.9644,84.0611,83.8373,83.9281,194400.0
2012-02-21 09:30:00,139.08,139.08,137.2,137.29,45300.0,84.1216,84.1216,82.9845,83.0389,45300.0
2012-02-21 09:40:00,137.22,137.56,137.03,137.03,24800.0,82.9966,83.2023,82.8817,82.8817,24800.0
2012-02-21 09:50:00,137.01,137.25,136.76,136.77,18200.0,82.8696,83.0148,82.7184,82.7244,18200.0
2012-02-21 10:00:00,136.76,137.21,136.75,137.21,19300.0,82.7184,82.9906,82.7123,82.9906,19300.0
2012-02-21 10:10:00,137.18,137.58,137.18,137.49,24000.0,82.9724,83.2144,82.9724,83.1599,24000.0
2012-02-21 10:20:00,137.52,137.63,137.3,137.63,57800.0,83.1781,83.2446,83.045,83.2446,57800.0
2012-02-21 10:30:00,137.6,137.84,137.59,137.77,16400.0,83.2264,83.3716,83.2204,83.3293,16400.0
2012-02-21 10:40:00,137.77,137.87,137.6,137.8,22700.0,83.3293,83.3898,83.2264,83.3474,22700.0
2012-02-21 10:50:00,137.84,138.03,137.57,137.57,10200.0,83.3716,83.4865,83.2083,83.2083,10200.0
2012-02-21 11:00:00,137.57,137.58,137.31,137.32,7900.0,83.2083,83.2144,83.051,83.0571,7900.0
2012-02-21 11:10:00,137.32,137.35,137.09,137.18,8800.0,83.0571,83.0752,82.918,82.9724,8800.0
2012-02-21 11:20:00,137.18,137.46,137.18,137.38,23200.0,82.9724,83.1418,82.9724,83.0934,23200.0
2012-02-21 11:30:00,137.39,137.47,137.04,137.11,28100.0,83.0994,83.1478,82.8877,82.9301,28100.0
2012-02-21 11:40:00,137.13,137.28,136.94,136.94,21000.0,82.9422,83.0329,82.8273,82.8273,21000.0
2012-02-21 11:50:00,136.93,136.98,136.77,136.82,9800.0,82.8212,82.8514,82.7244,82.7547,9800.0
2012-02-21 12:00:00,136.82,137.02,136.66,136.99,11000.0,82.7547,82.8756,82.6579,82.8575,11000.0
2012-02-21 12:10:00,137.03,137.23,137.03,137.19,13800.0,82.8817,83.0027,82.8817,82.9785,13800.0
2012-02-21 12:20:00,137.18,137.38,137.18,137.37,11500.0,82.9724,83.0934,82.9724,83.0873,11500.0
2012-02-21 12:30:00,137.38,137.52,137.36,137.48,12300.0,83.0934,83.1781,83.0813,83.1539,12300.0
2012-02-21 12:40:00,137.46,137.49,137.2,137.33,8000.0,83.1418,83.1599,82.9845,83.0631,8000.0
2012-02-21 12:50:00,137.32,137.54,137.32,137.49,7100.0,83.0571,83.1902,83.0571,83.1599,7100.0
2012-02-21 13:00:00,137.45,137.56,137.39,137.39,7600.0,83.1357,83.2023,83.0994,83.0994,7600.0
2012-02-21 13:10:00,137.39,137.41,137.36,137.4,13000.0,83.0994,83.1115,83.0813,83.1055,13000.0
2012-02-21 13:20:00,137.4,137.47,137.4,137.41,11200.0,83.1055,83.1478,83.1055,83.1115,11200.0
2012-02-21 13:30:00,137.41,137.47,137.39,137.43,11400.0,83.1115,83.1478,83.0994,83.1236,11400.0
2012-02-21 13:40:00,137.43,137.5,137.4,137.4,15400.0,83.1236,83.166,83.1055,83.1055,15400.0
2012-02-21 13:50:00,137.41,137.52,137.41,137.5,17700.0,83.1115,83.1781,83.1115,83.166,17700.0
2012-02-21 14:00:00,137.52,137.59,137.5,137.53,7100.0,83.1781,83.2204,83.166,83.1841,7100.0
2012-02-21 14:10:00,137.54,137.64,137.46,137.63,25500.0,83.1902,83.2506,83.1418,83.2446,25500.0
2012-02-21 14:20:00,137.64,137.64,137.47,137.5,11600.0,83.2506,83.2506,83.1478,83.166,11600.0
2012-02-21 14:30:00,137.49,137.49,137.14,137.3,14100.0,83.1599,83.1599,82.9482,83.045,14100.0
2012-02-21 14:40:00,137.28,137.32,137.11,137.32,7500.0,83.0329,83.0571,82.9301,83.0571,7500.0
2012-02-21 14:50:00,137.33,137.34,136.91,136.97,7100.0,83.0631,83.0692,82.8091,82.8454,7100.0
2012-02-21 15:00:00,136.99,137.1,136.87,137.04,16100.0,82.8575,82.924,82.7849,82.8877,16100.0
2012-02-21 15:10:00,137.04,137.37,137.0,137.36,26000.0,82.8877,83.0873,82.8635,83.0813,26000.0
2012-02-21 15:20:00,137.34,137.45,137.16,137.27,14900.0,83.0692,83.1357,82.9603,83.0269,14900.0
2012-02-21 15:30:00,137.3,137.51,137.22,137.42,42500.0,83.045,83.172,82.9966,83.1176,42500.0
2012-02-21 15:40:00,137.42,137.44,137.13,137.18,71600.0,83.1176,83.1297,82.9422,82.9724,71600.0
2012-02-21 15:50:00,137.18,137.21,136.98,137.04,152600.0,82.9724,82.9906,82.8514,82.8877,152600.0
2012-02-22 09:30:00,137.5,137.64,137.16,137.26,24000.0,83.166,83.2506,82.9603,83.0208,24000.0
2012-02-22 09:40:00,137.23,137.23,136.43,136.43,25800.0,83.0027,83.0027,82.5188,82.5188,25800.0
2012-02-22 09:50:00,136.41,136.41,136.0,136.2,22700.0,82.5067,82.5067,82.2587,82.3797,22700.0
2012-02-22 10:00:00,136.19,136.64,136.1,136.64,18700.0,82.3736,82.6458,82.3192,82.6458,18700.0
2012-02-22 10:10:00,136.69,136.76,136.47,136.47,11600.0,82.676,82.7184,82.543,82.543,11600.0
2012-02-22 10:20:00,136.46,136.46,136.1,136.26,11200.0,82.5369,82.5369,82.3192,82.416,11200.0
2012-02-22 10:30:00,136.21,136.3,136.05,136.06,18800.0,82.3857,82.4402,82.2889,82.295,18800.0
2012-02-22 10:40:00,136.09,136.28,136.02,136.24,16500.0,82.3131,82.4281,82.2708,82.4039,16500.0
2012-02-22 10:50:00,136.24,136.45,136.21,136.21,13900.0,82.4039,82.5309,82.3857,82.3857,13900.0
2012-02-22 11:00:00,136.21,136.28,136.0,136.2,25800.0,82.3857,82.4281,82.2587,82.3797,25800.0
2012-02-22 11:10:00,136.17,136.19,135.91,136.0,12600.0,82.3615,82.3736,82.2043,82.2587,12600.0
2012-02-22 11:20:00,136.0,136.23,135.99,136.11,10600.0,82.2587,82.3978,82.2527,82.3252,10600.0
2012-02-22 11:30:00,136.12,136.19,136.0,136.13,11100.0,82.3313,82.3736,82.2587,82.3373,11100.0
2012-02-22 11:40:00,136.13,136.19,135.99,136.14,14800.0,82.3373,82.3736,82.2527,82.3434,14800.0
2012-02-22 11:50:00,136.15,136.35,135.97,136.1,13500.0,82.3494,82.4704,82.2406,82.3192,13500.0
2012-02-22 12:00:00,136.03,136.26,136.01,136.2,8700.0,82.2768,82.416,82.2647,82.3797,8700.0
2012-02-22 12:10:00,136.21,136.37,136.16,136.34,11000.0,82.3857,82.4825,82.3555,82.4643,11000.0
2012-02-22 12:20:00,136.31,136.4,136.2,136.2,6000.0,82.4462,82.5006,82.3797,82.3797,6000.0
2012-02-22 12:30:00,136.23,136.48,136.22,136.45,6700.0,82.3978,82.549,82.3918,82.5309,6700.0
2012-02-22 12:40:00,136.47,136.47,136.22,136.27,9300.0,82.543,82.543,82.3918,82.422,9300.0
2012-02-22 12:50:00,136.16,136.36,136.12,136.34,4900.0,82.3555,82.4764,82.3313,82.4643,4900.0
2012-02-22 13:00:00,136.32,136.45,136.32,136.36,9500.0,82.4522,82.5309,82.4522,82.4764,9500.0
2012-02-22 13:10:00,136.39,136.42,136.28,136.32,6600.0,82.4946,82.5127,82.4281,82.4522,6600.0
2012-02-22 13:20:00,136.32,136.37,136.14,136.14,10800.0,82.4522,82.4825,82.3434,82.3434,10800.0
2012-02-22 13:30:00,136.15,136.25,136.05,136.15,17100.0,82.3494,82.4099,82.2889,82.3494,17100.0
2012-02-22 13:40:00,136.15,136.17,136.07,136.13,5400.0,82.3494,82.3615,82.301,82.3373,5400.0
2012-02-22 13:50:00,136.12,136.3,136.12,136.14,11500.0,82.3313,82.4402,82.3313,82.3434,11500.0
2012-02-22 14:00:00,136.14,136.14,135.96,135.96,9000.0,82.3434,82.3434,82.2345,82.2345,9000.0
2012-02-22 14:10:00,135.97,135.97,135.9,135.9,8200.0,82.2406,82.2406,82.1982,82.1982,8200.0
2012-02-22 14:20:00,135.93,136.05,135.9,135.98,15600.0,82.2164,82.2889,82.1982,82.2466,15600.0
2012-02-22 14:30:00,135.99,136.04,135.88,135.98,25100.0,82.2527,82.2829,82.1861,82.2466,25100.0
2012-02-22 14:40:00,136.0,136.11,135.91,136.01,14900.0,82.2587,82.3252,82.2043,82.2647,14900.0
2012-02-22 14:50:00,136.02,136.08,135.98,136.0,11900.0,82.2708,82.3071,82.2466,82.2587,11900.0
2012-02-22 15:00:00,136.0,136.16,135.99,136.16,18900.0,82.2587,82.3555,82.2527,82.3555,18900.0
2012-02-22 15:10:00,136.15,136.31,136.08,136.21,13400.0,82.3494,82.4462,82.3071,82.3857,13400.0
2012-02-22 15:20:00,136.2,136.43,136.19,136.39,37600.0,82.3797,82.5188,82.3736,82.4946,37600.0
2012-02-22 15:30:00,136.36,136.5,136.29,136.46,25200.0,82.4764,82.5611,82.4341,82.5369,25200.0
2012-02-22 15:40:00,136.44,136.44,136.14,136.35,38600.0,82.5248,82.5248,82.3434,82.4704,38600.0
2012-02-22 15:50:00,136.36,136.36,136.17,136.35,97400.0,82.4764,82.4764,82.3615,82.4704,97400.0
2012-02-23 09:30:00,135.91,136.61,135.17,136.56,23400.0,82.2043,82.6277,81.7567,82.5974,23400.0
2012-02-23 09:40:00,136.58,136.84,136.22,136.83,12200.0,82.6095,82.7668,82.3918,82.7607,12200.0
2012-02-23 09:50:00,136.79,137.31,136.23,136.23,29500.0,82.7365,83.051,82.3978,82.3978,29500.0
2012-02-23 10:00:00,136.39,136.57,136.02,136.46,18400.0,82.4946,82.6035,82.2708,82.5369,18400.0
2012-02-23 10:10:00,136.47,136.48,136.14,136.15,17100.0,82.543,82.549,82.3434,82.3494,17100.0
2012-02-23 10:20:00,136.17,136.52,136.0,136.31,16800.0,82.3615,82.5732,82.2587,82.4462,16800.0
2012-02-23 10:30:00,136.34,136.53,136.1,136.19,22000.0,82.4643,82.5793,82.3192,82.3736,22000.0
2012-02-23 10:40:00,136.22,136.39,136.18,136.34,20000.0,82.3918,82.4946,82.3676,82.4643,20000.0
2012-02-23 10:50:00,136.34,136.8,136.28,136.64,15100.0,82.4643,82.7426,82.4281,82.6458,15100.0
2012-02-23 11:00:00,136.68,136.72,136.5,136.72,11300.0,82.67,82.6942,82.5611,82.6942,11300.0
2012-02-23 11:10:00,136.68,136.78,136.48,136.58,18000.0,82.67,82.7305,82.549,82.6095,18000.0
2012-02-23 11:20:00,136.55,136.82,136.47,136.82,8800.0,82.5914,82.7547,82.543,82.7547,8800.0
2012-02-23 11:30:00,136.82,136.97,136.75,136.79,6900.0,82.7547,82.8454,82.7123,82.7365,6900.0
2012-02-23 11:40:00,136.79,137.14,136.67,136.83,17400.0,82.7365,82.9482,82.6639,82.7607,17400.0
2012-02-23 11:50:00,136.84,137.11,136.84,136.95,11000.0,82.7668,82.9301,82.7668,82.8333,11000.0
2012-02-23 12:00:00,136.98,137.36,136.82,137.36,13900.0,82.8514,83.0813,82.7547,83.0813,13900.0
2012-02-23 12:10:00,137.38,137.61,137.36,137.61,15100.0,83.0934,83.2325,83.0813,83.2325,15100.0
2012-02-23 12:20:00,137.56,137.65,137.36,137.56,6800.0,83.2023,83.2567,83.0813,83.2023,6800.0
2012-02-23 12:30:00,137.56,137.65,137.23,137.23,9500.0,83.2023,83.2567,83.0027,83.0027,9500.0
2012-02-23 12:40:00,137.26,137.35,137.18,137.27,8700.0,83.0208,83.0752,82.9724,83.0269,8700.0
2012-02-23 12:50:00,137.32,137.39,137.08,137.29,6800.0,83.0571,83.0994,82.9119,83.0389,6800.0
2012-02-23 13:00:00,137.3,137.36,137.18,137.18,4800.0,83.045,83.0813,82.9724,82.9724,4800.0
2012-02-23 13:10:00,137.16,137.44,137.15,137.44,5900.0,82.9603,83.1297,82.9543,83.1297,5900.0
2012-02-23 13:20:00,137.44,137.61,137.32,137.44,5900.0,83.1297,83.2325,83.0571,83.1297,5900.0
2012-02-23 13:30:00,137.45,137.53,137.16,137.22,9400.0,83.1357,83.1841,82.9603,82.9966,9400.0
2012-02-23 13:40:00,137.27,137.35,137.03,137.18,15000.0,83.0269,83.0752,82.8817,82.9724,15000.0
2012-02-23 13:50:00,137.14,137.28,137.14,137.2,8200.0,82.9482,83.0329,82.9482,82.9845,8200.0
2012-02-23 14:00:00,137.17,137.19,136.89,137.08,21500.0,82.9664,82.9785,82.797,82.9119,21500.0
2012-02-23 14:10:00,137.09,137.27,137.06,137.17,9600.0,82.918,83.0269,82.8998,82.9664,9600.0
2012-02-23 14:20:00,137.17,137.31,137.09,137.3,19400.0,82.9664,83.051,82.918,83.045,19400.0
2012-02-23 14:30:00,137.31,137.5,137.3,137.44,11300.0,83.051,83.166,83.045,83.1297,11300.0
2012-02-23 14:40:00,137.45,137.54,137.27,137.42,10200.0,83.1357,83.1902,83.0269,83.1176,10200.0
2012-02-23 14:50:00,137.39,137.6,137.38,137.57,10300.0,83.0994,83.2264,83.0934,83.2083,10300.0
2012-02-23 15:00:00,137.58,137.67,137.49,137.64,11700.0,83.2144,83.2688,83.1599,83.2506,11700.0
2012-02-23 15:10:00,137.68,137.75,137.38,137.42,21500.0,83.2748,83.3172,83.0934,83.1176,21500.0
2012-02-23 15:20:00,137.44,137.51,137.22,137.49,26800.0,83.1297,83.172,82.9966,83.1599,26800.0
2012-02-23 15:30:00,137.51,137.65,137.37,137.63,29700.0,83.172,83.2567,83.0873,83.2446,29700.0
2012-02-23 15:40:00,137.65,138.01,137.55,137.99,49900.0,83.2567,83.4744,83.1962,83.4623,49900.0
2012-02-23 15:50:00,138.0,138.41,137.75,138.25,118800.0,83.4684,83.7164,83.3172,83.6196,118800.0
2012-02-24 09:30:00,138.27,138.27,136.32,136.59,43900.0,83.6317,83.6317,82.4522,82.6156,43900.0
2012-02-24 09:40:00,136.6,137.24,136.0,137.05,23700.0,82.6216,83.0087,82.2587,82.8938,23700.0
2012-02-24 09:50:00,137.07,137.76,137.07,137.65,37200.0,82.9059,83.3232,82.9059,83.2567,37200.0
2012-02-24 10:00:00,137.5,137.85,137.42,137.61,22800.0,83.166,83.3777,83.1176,83.2325,22800.0
2012-02-24 10:10:00,137.55,137.73,137.41,137.68,23900.0,83.1962,83.3051,83.1115,83.2748,23900.0
2012-02-24 10:20:00,137.65,139.76,137.62,138.88,104300.0,83.2567,84.5329,83.2385,84.0006,104300.0
2012-02-24 10:30:00,138.83,138.83,138.02,138.48,29000.0,83.9704,83.9704,83.4805,83.7587,29000.0
2012-02-24 10:40:00,138.5,138.56,138.16,138.38,46400.0,83.7708,83.8071,83.5652,83.6982,46400.0
2012-02-24 10:50:00,138.31,138.68,137.91,138.01,26600.0,83.6559,83.8797,83.414,83.4744,26600.0
2012-02-24 11:00:00,138.05,138.27,138.02,138.1,12100.0,83.4986,83.6317,83.4805,83.5289,12100.0
2012-02-24 11:10:00,138.04,138.22,137.97,137.97,8100.0,83.4926,83.6015,83.4502,83.4502,8100.0
2012-02-24 11:20:00,138.0,138.15,137.97,138.0,12100.0,83.4684,83.5591,83.4502,83.4684,12100.0
2012-02-24 11:30:00,138.06,138.06,137.78,137.81,5200.0,83.5047,83.5047,83.3353,83.3535,5200.0
2012-02-24 11:40:00,137.81,137.85,137.59,137.7,6300.0,83.3535,83.3777,83.2204,83.2869,6300.0
2012-02-24 11:50:00,137.7,137.79,137.53,137.78,8300.0,83.2869,83.3414,83.1841,83.3353,8300.0
2012-02-24 12:00:00,137.83,137.96,137.42,137.79,19400.0,83.3656,83.4442,83.1176,83.3414,19400.0
2012-02-24 12:10:00,137.8,137.81,137.62,137.68,12100.0,83.3474,83.3535,83.2385,83.2748,12100.0
2012-02-24 12:20:00,137.69,137.86,137.59,137.69,10700.0,83.2809,83.3837,83.2204,83.2809,10700.0
2012-02-24 12:30:00,137.7,137.95,137.66,137.75,16500.0,83.2869,83.4381,83.2627,83.3172,16500.0
2012-02-24 12:40:00,137.75,137.75,137.64,137.7,7200.0,83.3172,83.3172,83.2506,83.2869,7200.0
2012-02-24 12:50:00,137.66,137.74,137.51,137.51,6300.0,83.2627,83.3111,83.172,83.172,6300.0
2012-02-24 13:00:00,137.52,137.54,137.24,137.42,20400.0,83.1781,83.1902,83.0087,83.1176,20400.0
2012-02-24 13:10:00,137.5,137.52,137.21,137.46,13700.0,83.166,83.1781,82.9906,83.1418,13700.0
2012-02-24 13:20:00,137.49,137.52,137.17,137.19,13300.0,83.1599,83.1781,82.9664,82.9785,13300.0
2012-02-24 13:30:00,137.16,137.3,137.03,137.14,8300.0,82.9603,83.045,82.8817,82.9482,8300.0
2012-02-24 13:40:00,137.08,137.15,136.89,136.9,7700.0,82.9119,82.9543,82.797,82.8031,7700.0
2012-02-24 13:50:00,136.94,137.19,136.94,137.03,5600.0,82.8273,82.9785,82.8273,82.8817,5600.0
2012-02-24 14:00:00,137.07,137.17,136.99,137.05,7500.0,82.9059,82.9664,82.8575,82.8938,7500.0
2012-02-24 14:10:00,137.05,137.14,136.8,136.85,8400.0,82.8938,82.9482,82.7426,82.7728,8400.0
2012-02-24 14:20:00,136.84,136.84,136.54,136.64,21400.0,82.7668,82.7668,82.5853,82.6458,21400.0
2012-02-24 14:30:00,136.64,136.68,136.22,136.51,34400.0,82.6458,82.67,82.3918,82.5672,34400.0
2012-02-24 14:40:00,136.56,136.94,136.54,136.94,11300.0,82.5974,82.8273,82.5853,82.8273,11300.0
2012-02-24 14:50:00,137.0,137.22,136.93,137.22,7700.0,82.8635,82.9966,82.8212,82.9966,7700.0
2012-02-24 15:00:00,137.22,137.24,137.0,137.24,6300.0,82.9966,83.0087,82.8635,83.0087,6300.0
2012-02-24 15:10:00,137.24,137.24,137.1,137.16,4900.0,83.0087,83.0087,82.924,82.9603,4900.0
2012-02-24 15:20:00,137.14,137.2,137.04,137.08,9800.0,82.9482,82.9845,82.8877,82.9119,9800.0
2012-02-24 15:30:00,137.03,137.15,136.86,137.13,16400.0,82.8817,82.9543,82.7789,82.9422,16400.0
2012-02-24 15:40:00,137.12,137.2,136.9,137.09,35200.0,82.9361,82.9845,82.8031,82.918,35200.0
2012-02-24 15:50:00,137.1,137.25,137.01,137.16,47900.0,82.924,83.0148,82.8696,82.9603,47900.0
2012-02-27 09:30:00,136.58,136.58,135.3,135.44,40700.0,82.6095,82.6095,81.8353,81.92,40700.0
2012-02-27 09:40:00,135.47,136.13,135.32,135.84,18300.0,81.9381,82.3373,81.8474,82.1619,18300.0
2012-02-27 09:50:00,135.79,136.12,135.79,135.91,35500.0,82.1317,82.3313,82.1317,82.2043,35500.0
2012-02-27 10:00:00,135.86,136.23,135.83,136.07,17400.0,82.174,82.3978,82.1559,82.301,17400.0
2012-02-27 10:10:00,136.11,136.37,135.9,135.98,14600.0,82.3252,82.4825,82.1982,82.2466,14600.0
2012-02-27 10:20:00,136.0,136.0,135.47,135.89,24500.0,82.2587,82.2587,81.9381,82.1922,24500.0
2012-02-27 10:30:00,135.89,136.02,135.87,135.89,11500.0,82.1922,82.2708,82.1801,82.1922,11500.0
2012-02-27 10:40:00,135.89,136.42,135.89,135.99,15500.0,82.1922,82.5127,82.1922,82.2527,15500.0
2012-02-27 10:50:00,135.99,135.99,135.76,135.76,10600.0,82.2527,82.2527,82.1135,82.1135,10600.0
2012-02-27 11:00:00,135.74,135.93,135.67,135.92,20400.0,82.1014,82.2164,82.0591,82.2103,20400.0
2012-02-27 11:10:00,135.92,136.08,135.75,135.75,15400.0,82.2103,82.3071,82.1075,82.1075,15400.0
2012-02-27 11:20:00,135.76,136.19,135.75,136.16,13100.0,82.1135,82.3736,82.1075,82.3555,13100.0
2012-02-27 11:30:00,136.21,136.46,136.17,136.46,18100.0,82.3857,82.5369,82.3615,82.5369,18100.0
2012-02-27 11:40:00,136.46,136.65,136.41,136.53,12400.0,82.5369,82.6518,82.5067,82.5793,12400.0
2012-02-27 11:50:00,136.56,136.67,136.49,136.57,12100.0,82.5974,82.6639,82.5551,82.6035,12100.0
2012-02-27 12:00:00,136.55,136.63,136.36,136.36,14900.0,82.5914,82.6398,82.4764,82.4764,14900.0
2012-02-27 12:10:00,136.35,136.47,136.35,136.43,9700.0,82.4704,82.543,82.4704,82.5188,9700.0
2012-02-27 12:20:00,136.41,136.44,136.08,136.09,14200.0,82.5067,82.5248,82.3071,82.3131,14200.0
2012-02-27 12:30:00,136.13,136.26,136.08,136.1,16800.0,82.3373,82.416,82.3071,82.3192,16800.0
2012-02-27 12:40:00,136.1,136.36,136.06,136.34,23200.0,82.3192,82.4764,82.295,82.4643,23200.0
2012-02-27 12:50:00,136.35,136.53,136.19,136.3,22700.0,82.4704,82.5793,82.3736,82.4402,22700.0
2012-02-27 13:00:00,136.35,136.35,136.02,136.03,12100.0,82.4704,82.4704,82.2708,82.2768,12100.0
2012-02-27 13:10:00,136.03,136.06,136.0,136.03,11500.0,82.2768,82.295,82.2587,82.2768,11500.0
2012-02-27 13:20:00,136.03,136.06,135.85,135.93,13900.0,82.2768,82.295,82.168,82.2164,13900.0
2012-02-27 13:30:00,135.93,135.94,135.81,135.82,10900.0,82.2164,82.2224,82.1438,82.1498,10900.0
2012-02-27 13:40:00,135.83,136.1,135.82,135.89,16000.0,82.1559,82.3192,82.1498,82.1922,16000.0
2012-02-27 13:50:00,135.89,135.99,135.6,135.68,19400.0,82.1922,82.2527,82.0168,82.0651,19400.0
2012-02-27 14:00:00,135.67,135.91,135.67,135.89,27400.0,82.0591,82.2043,82.0591,82.1922,27400.0
2012-02-27 14:10:00,135.91,135.97,135.64,135.64,23300.0,82.2043,82.2406,82.041,82.041,23300.0
2012-02-27 14:20:00,135.63,135.79,135.63,135.75,14700.0,82.0349,82.1317,82.0349,82.1075,14700.0
2012-02-27 14:30:00,135.78,135.82,135.48,135.48,33700.0,82.1256,82.1498,81.9442,81.9442,33700.0
2012-02-27 14:40:00,135.47,135.63,135.44,135.6,16200.0,81.9381,82.0349,81.92,82.0168,16200.0
2012-02-27 14:50:00,135.63,135.82,135.56,135.8,13400.0,82.0349,82.1498,81.9926,82.1377,13400.0
2012-02-27 15:00:00,135.82,136.06,135.82,135.88,20700.0,82.1498,82.295,82.1498,82.1861,20700.0
2012-02-27 15:10:00,135.9,135.97,135.67,135.82,20200.0,82.1982,82.2406,82.0591,82.1498,20200.0
2012-02-27 15:20:00,135.83,136.04,135.83,135.92,35400.0,82.1559,82.2829,82.1559,82.2103,35400.0
2012-02-27 15:30:00,135.97,136.01,135.58,135.69,50100.0,82.2406,82.2647,82.0047,82.0712,50100.0
2012-02-27 15:40:00,135.69,135.86,135.62,135.72,49700.0,82.0712,82.174,82.0289,82.0893,49700.0
2012-02-27 15:50:00,135.73,135.91,135.68,135.68,122400.0,82.0954,82.2043,82.0651,82.0651,122400.0
2012-02-28 09:30:00,135.86,136.37,135.86,136.2,14800.0,82.174,82.4825,82.174,82.3797,14800.0
2012-02-28 09:40:00,135.98,136.28,135.38,135.95,11700.0,82.2466,82.4281,81.8837,82.2285,11700.0
2012-02-28 09:50:00,136.05,136.48,135.91,136.46,12000.0,82.2889,82.549,82.2043,82.5369,12000.0
2012-02-28 10:00:00,136.51,136.75,136.05,136.13,26000.0,82.5672,82.7123,82.2889,82.3373,26000.0
2012-02-28 10:10:00,136.13,136.31,135.99,136.31,12800.0,82.3373,82.4462,82.2527,82.4462,12800.0
2012-02-28 10:20:00,136.28,136.52,136.28,136.33,14900.0,82.4281,82.5732,82.4281,82.4583,14900.0
2012-02-28 10:30:00,136.4,136.53,136.26,136.26,13500.0,82.5006,82.5793,82.416,82.416,13500.0
2012-02-28 10:40:00,136.3,136.4,136.07,136.33,18700.0,82.4402,82.5006,82.301,82.4583,18700.0
2012-02-28 10:50:00,136.29,136.38,136.2,136.34,27800.0,82.4341,82.4885,82.3797,82.4643,27800.0
2012-02-28 11:00:00,136.29,136.42,136.15,136.33,20800.0,82.4341,82.5127,82.3494,82.4583,20800.0
2012-02-28 11:10:00,136.33,136.36,135.89,135.94,23000.0,82.4583,82.4764,82.1922,82.2224,23000.0
2012-02-28 11:20:00,135.93,135.98,135.49,135.65,27400.0,82.2164,82.2466,81.9502,82.047,27400.0
2012-02-28 11:30:00,135.66,135.71,135.42,135.43,5000.0,82.0531,82.0833,81.9079,81.9139,5000.0
2012-02-28 11:40:00,135.43,135.44,135.22,135.39,7500.0,81.9139,81.92,81.7869,81.8897,7500.0
2012-02-28 11:50:00,135.39,135.57,135.39,135.52,6800.0,81.8897,81.9986,81.8897,81.9684,6800.0
2012-02-28 12:00:00,135.52,135.52,135.39,135.41,5100.0,81.9684,81.9684,81.8897,81.9018,5100.0
2012-02-28 12:10:00,135.41,135.53,135.36,135.41,8400.0,81.9018,81.9744,81.8716,81.9018,8400.0
2012-02-28 12:20:00,135.38,135.38,135.17,135.17,4200.0,81.8837,81.8837,81.7567,81.7567,4200.0
2012-02-28 12:30:00,135.17,135.23,135.06,135.06,9900.0,81.7567,81.793,81.6901,81.6901,9900.0
2012-02-28 12:40:00,135.12,135.21,134.82,135.2,32900.0,81.7264,81.7809,81.545,81.7748,32900.0
2012-02-28 12:50:00,135.22,135.47,135.17,135.44,3700.0,81.7869,81.9381,81.7567,81.92,3700.0
2012-02-28 13:00:00,135.44,135.52,135.32,135.35,4200.0,81.92,81.9684,81.8474,81.8656,4200.0
2012-02-28 13:10:00,135.29,135.49,135.27,135.39,3400.0,81.8293,81.9502,81.8172,81.8897,3400.0
2012-02-28 13:20:00,135.35,135.56,135.34,135.48,15700.0,81.8656,81.9926,81.8595,81.9442,15700.0
2012-02-28 13:30:00,135.48,135.49,135.32,135.39,9100.0,81.9442,81.9502,81.8474,81.8897,9100.0
2012-02-28 13:40:00,135.33,135.44,135.31,135.32,8000.0,81.8535,81.92,81.8414,81.8474,8000.0
2012-02-28 13:50:00,135.31,135.41,135.21,135.3,13200.0,81.8414,81.9018,81.7809,81.8353,13200.0
2012-02-28 14:00:00,135.34,135.45,135.25,135.25,14200.0,81.8595,81.926,81.8051,81.8051,14200.0
2012-02-28 14:10:00,135.29,135.3,135.1,135.25,10700.0,81.8293,81.8353,81.7143,81.8051,10700.0
2012-02-28 14:20:00,135.24,135.29,135.01,135.06,9200.0,81.799,81.8293,81.6599,81.6901,9200.0
2012-02-28 14:30:00,135.03,135.08,134.95,135.05,5600.0,81.672,81.7022,81.6236,81.6841,5600.0
2012-02-28 14:40:00,135.03,135.35,135.02,135.35,9500.0,81.672,81.8656,81.666,81.8656,9500.0
2012-02-28 14:50:00,135.31,135.35,135.06,135.06,9400.0,81.8414,81.8656,81.6901,81.6901,9400.0
2012-02-28 15:00:00,135.08,135.19,135.0,135.08,12800.0,81.7022,81.7688,81.6539,81.7022,12800.0
2012-02-28 15:10:00,135.06,135.21,134.96,135.13,11700.0,81.6901,81.7809,81.6297,81.7325,11700.0
2012-02-28 15:20:00,135.12,135.24,135.05,135.08,10200.0,81.7264,81.799,81.6841,81.7022,10200.0
2012-02-28 15:30:00,135.07,135.09,134.72,134.79,26800.0,81.6962,81.7083,81.4845,81.5268,26800.0
2012-02-28 15:40:00,134.78,134.99,134.76,134.91,28800.0,81.5208,81.6478,81.5087,81.5994,28800.0
2012-02-28 15:50:00,134.9,135.11,134.88,135.01,90400.0,81.5934,81.7204,81.5813,81.6599,90400.0
2012-02-29 09:30:00,135.14,135.5,134.54,135.19,32300.0,81.7385,81.9563,81.3756,81.7688,32300.0
2012-02-29 09:40:00,135.23,135.7,135.17,135.48,33400.0,81.793,82.0772,81.7567,81.9442,33400.0
2012-02-29 09:50:00,135.49,135.88,135.45,135.62,16100.0,81.9502,82.1861,81.926,82.0289,16100.0
2012-02-29 10:00:00,135.68,135.88,134.87,134.99,25300.0,82.0651,82.1861,81.5752,81.6478,25300.0
2012-02-29 10:10:00,135.06,135.38,135.0,135.13,13900.0,81.6901,81.8837,81.6539,81.7325,13900.0
2012-02-29 10:20:00,135.08,135.27,134.99,135.06,26800.0,81.7022,81.8172,81.6478,81.6901,26800.0
2012-02-29 10:30:00,135.06,135.18,134.92,135.01,26000.0,81.6901,81.7627,81.6055,81.6599,26000.0
2012-02-29 10:40:00,134.96,135.03,134.66,134.79,35100.0,81.6297,81.672,81.4482,81.5268,35100.0
2012-02-29 10:50:00,134.79,134.86,134.52,134.85,21300.0,81.5268,81.5692,81.3635,81.5631,21300.0
2012-02-29 11:00:00,134.85,135.07,134.79,135.05,11900.0,81.5631,81.6962,81.5268,81.6841,11900.0
2012-02-29 11:10:00,135.01,135.18,134.95,135.04,23100.0,81.6599,81.7627,81.6236,81.678,23100.0
2012-02-29 11:20:00,135.0,135.02,134.69,134.71,21400.0,81.6539,81.666,81.4664,81.4785,21400.0
2012-02-29 11:30:00,134.68,135.1,134.63,134.99,16600.0,81.4603,81.7143,81.4301,81.6478,16600.0
2012-02-29 11:40:00,134.99,135.11,134.6,134.62,42700.0,81.6478,81.7204,81.4119,81.424,42700.0
2012-02-29 11:50:00,134.62,134.62,134.32,134.41,27300.0,81.424,81.424,81.2426,81.297,27300.0
2012-02-29 12:00:00,134.43,134.43,134.18,134.24,30800.0,81.3091,81.3091,81.1579,81.1942,30800.0
2012-02-29 12:10:00,134.2,134.34,134.13,134.2,26400.0,81.17,81.2547,81.1276,81.17,26400.0
2012-02-29 12:20:00,134.16,134.39,134.16,134.38,22400.0,81.1458,81.2849,81.1458,81.2789,22400.0
2012-02-29 12:30:00,134.39,134.56,134.39,134.53,35400.0,81.2849,81.3877,81.2849,81.3696,35400.0
2012-02-29 12:40:00,134.55,134.6,134.42,134.52,24700.0,81.3817,81.4119,81.303,81.3635,24700.0
2012-02-29 12:50:00,134.54,134.64,134.51,134.63,20000.0,81.3756,81.4361,81.3575,81.4301,20000.0
2012-02-29 13:00:00,134.62,134.85,134.49,134.8,35000.0,81.424,81.5631,81.3454,81.5329,35000.0
2012-02-29 13:10:00,134.79,134.82,134.38,134.38,21100.0,81.5268,81.545,81.2789,81.2789,21100.0
2012-02-29 13:20:00,134.38,134.6,134.38,134.48,16000.0,81.2789,81.4119,81.2789,81.3393,16000.0
2012-02-29 13:30:00,134.47,134.56,134.35,134.5,16100.0,81.3333,81.3877,81.2607,81.3514,16100.0
2012-02-29 13:40:00,134.45,134.69,134.44,134.61,29300.0,81.3212,81.4664,81.3151,81.418,29300.0
2012-02-29 13:50:00,134.63,134.68,134.47,134.62,21800.0,81.4301,81.4603,81.3333,81.424,21800.0
2012-02-29 14:00:00,134.63,134.78,134.55,134.67,25400.0,81.4301,81.5208,81.3817,81.4543,25400.0
2012-02-29 14:10:00,134.66,134.79,134.32,134.44,23200.0,81.4482,81.5268,81.2426,81.3151,23200.0
2012-02-29 14:20:00,134.44,134.49,134.27,134.36,15100.0,81.3151,81.3454,81.2123,81.2668,15100.0
2012-02-29 14:30:00,134.35,134.4,134.13,134.14,19100.0,81.2607,81.291,81.1276,81.1337,19100.0
2012-02-29 14:40:00,134.15,134.2,133.99,134.08,24800.0,81.1397,81.17,81.043,81.0974,24800.0
2012-02-29 14:50:00,134.07,134.27,133.91,133.94,31600.0,81.0914,81.2123,80.9946,81.0127,31600.0
2012-02-29 15:00:00,133.97,134.13,133.78,133.96,49600.0,81.0309,81.1276,80.9159,81.0248,49600.0
2012-02-29 15:10:00,133.97,134.12,133.9,134.12,37400.0,81.0309,81.1216,80.9885,81.1216,37400.0
2012-02-29 15:20:00,134.12,134.23,134.01,134.2,37100.0,81.1216,81.1881,81.0551,81.17,37100.0
2012-02-29 15:30:00,134.18,134.18,133.9,134.1,55200.0,81.1579,81.1579,80.9885,81.1095,55200.0
2012-02-29 15:40:00,134.09,134.44,134.06,134.29,71300.0,81.1034,81.3151,81.0853,81.2244,71300.0
2012-02-29 15:50:00,134.29,134.38,134.08,134.11,117300.0,81.2244,81.2789,81.0974,81.1155,117300.0
2012-03-01 09:30:00,134.0,134.4,133.93,134.29,47300.0,81.049,81.291,81.0067,81.2244,47300.0
2012-03-01 09:40:00,134.24,134.45,134.2,134.21,34900.0,81.1942,81.3212,81.17,81.176,34900.0
2012-03-01 09:50:00,134.14,134.47,133.93,134.12,23800.0,81.1337,81.3333,81.0067,81.1216,23800.0
2012-03-01 10:00:00,134.03,134.1,133.79,134.01,16700.0,81.0672,81.1095,80.922,81.0551,16700.0
2012-03-01 10:10:00,134.04,134.04,133.89,133.94,10900.0,81.0732,81.0732,80.9825,81.0127,10900.0
2012-03-01 10:20:00,133.98,134.29,133.97,134.21,45200.0,81.0369,81.2244,81.0309,81.176,45200.0
2012-03-01 10:30:00,134.21,134.27,133.97,134.1,51100.0,81.176,81.2123,81.0309,81.1095,51100.0
2012-03-01 10:40:00,134.11,134.16,133.96,134.08,58200.0,81.1155,81.1458,81.0248,81.0974,58200.0
2012-03-01 10:50:00,134.09,134.25,133.98,134.22,37600.0,81.1034,81.2002,81.0369,81.1821,37600.0
2012-03-01 11:00:00,134.14,134.2,134.05,134.17,26100.0,81.1337,81.17,81.0793,81.1518,26100.0
2012-03-01 11:10:00,134.18,134.26,134.05,134.25,24900.0,81.1579,81.2063,81.0793,81.2002,24900.0
2012-03-01 11:20:00,134.25,134.36,134.18,134.29,31600.0,81.2002,81.2668,81.1579,81.2244,31600.0
2012-03-01 11:30:00,134.27,134.3,134.1,134.21,19600.0,81.2123,81.2305,81.1095,81.176,19600.0
2012-03-01 11:40:00,134.24,134.34,134.22,134.29,23700.0,81.1942,81.2547,81.1821,81.2244,23700.0
2012-03-01 11:50:00,134.32,134.33,134.23,134.28,22300.0,81.2426,81.2486,81.1881,81.2184,22300.0
2012-03-01 12:00:00,134.29,134.29,134.13,134.24,9300.0,81.2244,81.2244,81.1276,81.1942,9300.0
2012-03-01 12:10:00,134.29,134.3,134.14,134.17,8300.0,81.2244,81.2305,81.1337,81.1518,8300.0
2012-03-01 12:20:00,134.19,134.31,134.06,134.08,29100.0,81.1639,81.2365,81.0853,81.0974,29100.0
2012-03-01 12:30:00,134.1,134.17,134.08,134.17,11000.0,81.1095,81.1518,81.0974,81.1518,11000.0
2012-03-01 12:40:00,134.17,134.2,134.11,134.18,10600.0,81.1518,81.17,81.1155,81.1579,10600.0
2012-03-01 12:50:00,134.17,134.18,134.04,134.1,11900.0,81.1518,81.1579,81.0732,81.1095,11900.0
2012-03-01 13:00:00,134.1,134.11,134.0,134.04,7800.0,81.1095,81.1155,81.049,81.0732,7800.0
2012-03-01 13:10:00,134.02,134.12,134.01,134.1,14000.0,81.0611,81.1216,81.0551,81.1095,14000.0
2012-03-01 13:20:00,134.09,134.17,134.07,134.15,15700.0,81.1034,81.1518,81.0914,81.1397,15700.0
2012-03-01 13:30:00,134.17,134.25,134.13,134.18,13100.0,81.1518,81.2002,81.1276,81.1579,13100.0
2012-03-01 13:40:00,134.19,134.25,134.0,134.05,10500.0,81.1639,81.2002,81.049,81.0793,10500.0
2012-03-01 13:50:00,134.07,134.13,134.02,134.06,16000.0,81.0914,81.1276,81.0611,81.0853,16000.0
2012-03-01 14:00:00,134.06,134.13,134.05,134.11,26100.0,81.0853,81.1276,81.0793,81.1155,26100.0
2012-03-01 14:10:00,134.12,134.13,134.06,134.09,12100.0,81.1216,81.1276,81.0853,81.1034,12100.0
2012-03-01 14:20:00,134.08,134.13,134.02,134.02,11700.0,81.0974,81.1276,81.0611,81.0611,11700.0
2012-03-01 14:30:00,134.06,134.11,134.0,134.06,13200.0,81.0853,81.1155,81.049,81.0853,13200.0
2012-03-01 14:40:00,134.05,134.1,134.01,134.09,18900.0,81.0793,81.1095,81.0551,81.1034,18900.0
2012-03-01 14:50:00,134.1,134.13,134.02,134.11,25900.0,81.1095,81.1276,81.0611,81.1155,25900.0
2012-03-01 15:00:00,134.11,134.12,133.9,133.91,45400.0,81.1155,81.1216,80.9885,80.9946,45400.0
2012-03-01 15:10:00,133.92,133.97,133.64,133.64,30500.0,81.0006,81.0309,80.8313,80.8313,30500.0
2012-03-01 15:20:00,133.66,133.96,133.62,133.92,22300.0,80.8434,81.0248,80.8192,81.0006,22300.0
2012-03-01 15:30:00,133.91,133.94,133.81,133.93,30200.0,80.9946,81.0127,80.9341,81.0067,30200.0
2012-03-01 15:40:00,133.93,134.31,133.88,134.31,62300.0,81.0067,81.2365,80.9764,81.2365,62300.0
2012-03-01 15:50:00,134.31,134.34,134.12,134.17,125300.0,81.2365,81.2547,81.1216,81.1518,125300.0
2012-03-02 09:30:00,134.0,134.0,133.66,133.91,39200.0,81.049,81.049,80.8434,80.9946,39200.0
2012-03-02 09:40:00,133.81,133.93,133.47,133.62,26700.0,80.9341,81.0067,80.7284,80.8192,26700.0
2012-03-02 09:50:00,133.58,133.93,133.23,133.46,27500.0,80.795,81.0067,80.5833,80.7224,27500.0
2012-03-02 10:00:00,133.45,133.59,133.15,133.23,31800.0,80.7163,80.801,80.5349,80.5833,31800.0
2012-03-02 10:10:00,133.26,133.58,133.2,133.54,25300.0,80.6014,80.795,80.5651,80.7708,25300.0
2012-03-02 10:20:00,133.54,133.7,133.44,133.68,18300.0,80.7708,80.8676,80.7103,80.8555,18300.0
2012-03-02 10:30:00,133.68,133.7,133.21,133.24,29100.0,80.8555,80.8676,80.5712,80.5893,29100.0
2012-03-02 10:40:00,133.24,133.24,132.78,132.78,58200.0,80.5893,80.5893,80.3111,80.3111,58200.0
2012-03-02 10:50:00,132.78,132.97,132.75,132.8,34600.0,80.3111,80.426,80.293,80.3232,34600.0
2012-03-02 11:00:00,132.8,132.93,132.65,132.93,32200.0,80.3232,80.4018,80.2325,80.4018,32200.0
2012-03-02 11:10:00,132.91,132.91,132.6,132.65,21400.0,80.3897,80.3897,80.2022,80.2325,21400.0
2012-03-02 11:20:00,132.63,132.83,132.61,132.65,19600.0,80.2204,80.3413,80.2083,80.2325,19600.0
2012-03-02 11:30:00,132.62,132.62,132.49,132.49,21000.0,80.2143,80.2143,80.1357,80.1357,21000.0
2012-03-02 11:40:00,132.51,132.52,132.2,132.31,33500.0,80.1478,80.1538,79.9603,80.0268,33500.0
2012-03-02 11:50:00,132.33,132.46,132.27,132.45,20200.0,80.0389,80.1176,80.0026,80.1115,20200.0
2012-03-02 12:00:00,132.47,132.51,132.26,132.35,30600.0,80.1236,80.1478,79.9966,80.051,30600.0
2012-03-02 12:10:00,132.33,132.44,132.22,132.38,25100.0,80.0389,80.1055,79.9724,80.0692,25100.0
2012-03-02 12:20:00,132.39,132.51,132.3,132.46,23100.0,80.0752,80.1478,80.0208,80.1176,23100.0
2012-03-02 12:30:00,132.45,132.5,132.32,132.45,19900.0,80.1115,80.1417,80.0329,80.1115,19900.0
2012-03-02 12:40:00,132.47,132.58,132.45,132.56,16300.0,80.1236,80.1901,80.1115,80.178,16300.0
2012-03-02 12:50:00,132.58,132.72,132.49,132.67,16500.0,80.1901,80.2748,80.1357,80.2446,16500.0
2012-03-02 13:00:00,132.63,132.77,132.56,132.67,25300.0,80.2204,80.3051,80.178,80.2446,25300.0
2012-03-02 13:10:00,132.66,132.66,132.47,132.51,15200.0,80.2385,80.2385,80.1236,80.1478,15200.0
2012-03-02 13:20:00,132.48,132.64,132.3,132.6,23100.0,80.1297,80.2264,80.0208,80.2022,23100.0
2012-03-02 13:30:00,132.62,132.69,132.58,132.67,18400.0,80.2143,80.2567,80.1901,80.2446,18400.0
2012-03-02 13:40:00,132.67,132.84,132.65,132.65,21000.0,80.2446,80.3474,80.2325,80.2325,21000.0
2012-03-02 13:50:00,132.64,132.87,132.57,132.87,24700.0,80.2264,80.3655,80.1841,80.3655,24700.0
2012-03-02 14:00:00,132.87,132.92,132.81,132.87,10300.0,80.3655,80.3958,80.3292,80.3655,10300.0
2012-03-02 14:10:00,132.88,132.98,132.74,132.98,12400.0,80.3716,80.4321,80.2869,80.4321,12400.0
2012-03-02 14:20:00,133.0,133.05,132.88,132.93,13900.0,80.4442,80.4744,80.3716,80.4018,13900.0
2012-03-02 14:30:00,132.95,133.02,132.87,132.97,17300.0,80.4139,80.4563,80.3655,80.426,17300.0
2012-03-02 14:40:00,132.97,133.18,132.95,133.13,18300.0,80.426,80.553,80.4139,80.5228,18300.0
2012-03-02 14:50:00,133.16,133.23,133.11,133.23,12700.0,80.5409,80.5833,80.5107,80.5833,12700.0
2012-03-02 15:00:00,133.22,133.4,133.17,133.26,28100.0,80.5772,80.6861,80.547,80.6014,28100.0
2012-03-02 15:10:00,133.3,133.37,133.21,133.22,13400.0,80.6256,80.668,80.5712,80.5772,13400.0
2012-03-02 15:20:00,133.21,133.46,133.21,133.44,20700.0,80.5712,80.7224,80.5712,80.7103,20700.0
2012-03-02 15:30:00,133.45,133.54,133.22,133.22,25400.0,80.7163,80.7708,80.5772,80.5772,25400.0
2012-03-02 15:40:00,133.26,133.42,133.11,133.17,38000.0,80.6014,80.6982,80.5107,80.547,38000.0
2012-03-02 15:50:00,133.18,133.35,133.09,133.28,116500.0,80.553,80.6559,80.4986,80.6135,116500.0
2012-03-05 09:30:00,132.51,132.97,131.5,131.83,69800.0,80.1478,80.426,79.5369,79.7365,69800.0
2012-03-05 09:40:00,131.85,131.92,131.42,131.59,57700.0,79.7486,79.7909,79.4885,79.5913,57700.0
2012-03-05 09:50:00,131.59,131.93,131.54,131.72,35200.0,79.5913,79.797,79.5611,79.67,35200.0
2012-03-05 10:00:00,131.78,131.88,131.37,131.39,52700.0,79.7063,79.7667,79.4583,79.4704,52700.0
2012-03-05 10:10:00,131.45,131.59,131.25,131.31,42500.0,79.5067,79.5913,79.3857,79.422,42500.0
2012-03-05 10:20:00,131.31,131.35,131.13,131.18,38900.0,79.422,79.4462,79.3131,79.3434,38900.0
2012-03-05 10:30:00,131.19,131.28,131.09,131.15,32100.0,79.3494,79.4038,79.2889,79.3252,32100.0
2012-03-05 10:40:00,131.19,131.35,131.07,131.35,26300.0,79.3494,79.4462,79.2768,79.4462,26300.0
2012-03-05 10:50:00,131.35,131.38,131.18,131.25,25800.0,79.4462,79.4643,79.3434,79.3857,25800.0
2012-03-05 11:00:00,131.26,131.54,131.25,131.43,35700.0,79.3917,79.5611,79.3857,79.4946,35700.0
2012-03-05 11:10:00,131.47,131.49,131.32,131.32,30300.0,79.5188,79.5309,79.428,79.428,30300.0
2012-03-05 11:20:00,131.33,131.5,131.32,131.44,17400.0,79.4341,79.5369,79.428,79.5006,17400.0
2012-03-05 11:30:00,131.46,131.49,131.38,131.44,12100.0,79.5127,79.5309,79.4643,79.5006,12100.0
2012-03-05 11:40:00,131.48,131.73,131.48,131.63,28300.0,79.5248,79.676,79.5248,79.6155,28300.0
2012-03-05 11:50:00,131.65,131.83,131.58,131.83,27400.0,79.6276,79.7365,79.5853,79.7365,27400.0
2012-03-05 12:00:00,131.83,131.93,131.75,131.93,40500.0,79.7365,79.797,79.6881,79.797,40500.0
2012-03-05 12:10:00,131.93,131.96,131.84,131.91,17600.0,79.797,79.8151,79.7426,79.7849,17600.0
2012-03-05 12:20:00,131.95,132.34,131.87,132.32,39700.0,79.8091,80.045,79.7607,80.0329,39700.0
2012-03-05 12:30:00,132.36,132.58,132.23,132.29,17100.0,80.0571,80.1901,79.9784,80.0147,17100.0
2012-03-05 12:40:00,132.3,132.51,132.3,132.51,11200.0,80.0208,80.1478,80.0208,80.1478,11200.0
2012-03-05 12:50:00,132.5,132.54,132.33,132.42,12200.0,80.1417,80.1659,80.0389,80.0934,12200.0
2012-03-05 13:00:00,132.4,132.52,132.37,132.44,9200.0,80.0813,80.1538,80.0631,80.1055,9200.0
2012-03-05 13:10:00,132.45,132.63,132.45,132.48,12100.0,80.1115,80.2204,80.1115,80.1297,12100.0
2012-03-05 13:20:00,132.45,132.45,132.18,132.28,13900.0,80.1115,80.1115,79.9482,80.0087,13900.0
2012-03-05 13:30:00,132.28,132.57,132.24,132.57,29200.0,80.0087,80.1841,79.9845,80.1841,29200.0
2012-03-05 13:40:00,132.59,132.81,132.59,132.77,11600.0,80.1962,80.3292,80.1962,80.3051,11600.0
2012-03-05 13:50:00,132.75,132.92,132.66,132.7,14800.0,80.293,80.3958,80.2385,80.2627,14800.0
2012-03-05 14:00:00,132.66,132.96,132.64,132.9,9900.0,80.2385,80.42,80.2264,80.3837,9900.0
2012-03-05 14:10:00,132.94,132.94,132.75,132.78,14700.0,80.4079,80.4079,80.293,80.3111,14700.0
2012-03-05 14:20:00,132.76,132.95,132.75,132.82,14900.0,80.299,80.4139,80.293,80.3353,14900.0
2012-03-05 14:30:00,132.8,133.2,132.73,133.2,21300.0,80.3232,80.5651,80.2809,80.5651,21300.0
2012-03-05 14:40:00,133.21,133.24,133.09,133.1,9700.0,80.5712,80.5893,80.4986,80.5047,9700.0
2012-03-05 14:50:00,133.1,133.43,133.04,133.31,20400.0,80.5047,80.7043,80.4684,80.6317,20400.0
2012-03-05 15:00:00,133.34,133.35,133.24,133.34,16300.0,80.6498,80.6559,80.5893,80.6498,16300.0
2012-03-05 15:10:00,133.33,133.45,133.29,133.44,11200.0,80.6438,80.7163,80.6196,80.7103,11200.0
2012-03-05 15:20:00,133.44,133.57,133.41,133.49,14000.0,80.7103,80.7889,80.6922,80.7405,14000.0
2012-03-05 15:30:00,133.46,133.49,133.25,133.36,27300.0,80.7224,80.7405,80.5954,80.6619,27300.0
2012-03-05 15:40:00,133.36,133.67,133.29,133.55,38700.0,80.6619,80.8494,80.6196,80.7768,38700.0
2012-03-05 15:50:00,133.53,133.64,133.41,133.5,81500.0,80.7647,80.8313,80.6922,80.7466,81500.0
2012-03-06 09:30:00,132.13,132.82,132.1,132.34,38200.0,79.918,80.3353,79.8998,80.045,38200.0
2012-03-06 09:40:00,132.34,132.9,132.34,132.69,33400.0,80.045,80.3837,80.045,80.2567,33400.0
2012-03-06 09:50:00,132.69,132.75,132.47,132.59,17900.0,80.2567,80.293,80.1236,80.1962,17900.0
2012-03-06 10:00:00,132.53,132.61,132.23,132.23,23200.0,80.1599,80.2083,79.9784,79.9784,23200.0
2012-03-06 10:10:00,132.23,132.3,131.94,132.14,30900.0,79.9784,80.0208,79.803,79.924,30900.0
2012-03-06 10:20:00,132.11,132.13,131.95,132.06,19300.0,79.9059,79.918,79.8091,79.8756,19300.0
2012-03-06 10:30:00,132.06,132.07,131.9,131.97,31100.0,79.8756,79.8817,79.7788,79.8212,31100.0
2012-03-06 10:40:00,132.01,132.07,131.82,131.88,22200.0,79.8454,79.8817,79.7305,79.7667,22200.0
2012-03-06 10:50:00,131.91,132.02,131.79,131.9,36600.0,79.7849,79.8514,79.7123,79.7788,36600.0
2012-03-06 11:00:00,131.92,132.13,131.92,132.08,28500.0,79.7909,79.918,79.7909,79.8877,28500.0
2012-03-06 11:10:00,132.06,132.13,131.85,131.97,16100.0,79.8756,79.918,79.7486,79.8212,16100.0
2012-03-06 11:20:00,131.98,132.0,131.76,131.8,24600.0,79.8272,79.8393,79.6942,79.7184,24600.0
2012-03-06 11:30:00,131.8,131.8,131.6,131.71,19200.0,79.7184,79.7184,79.5974,79.6639,19200.0
2012-03-06 11:40:00,131.68,131.71,131.56,131.61,20900.0,79.6458,79.6639,79.5732,79.6034,20900.0
2012-03-06 11:50:00,131.63,131.65,131.31,131.33,25500.0,79.6155,79.6276,79.422,79.4341,25500.0
2012-03-06 12:00:00,131.33,131.45,131.18,131.27,29200.0,79.4341,79.5067,79.3434,79.3978,29200.0
2012-03-06 12:10:00,131.28,131.59,131.27,131.46,59300.0,79.4038,79.5913,79.3978,79.5127,59300.0
2012-03-06 12:20:00,131.47,131.67,131.41,131.61,40300.0,79.5188,79.6397,79.4825,79.6034,40300.0
2012-03-06 12:30:00,131.63,131.93,131.62,131.92,32200.0,79.6155,79.797,79.6095,79.7909,32200.0
2012-03-06 12:40:00,131.91,132.07,131.91,132.04,29500.0,79.7849,79.8817,79.7849,79.8635,29500.0
2012-03-06 12:50:00,132.07,132.11,131.85,131.85,14200.0,79.8817,79.9059,79.7486,79.7486,14200.0
2012-03-06 13:00:00,131.91,131.96,131.71,131.71,17200.0,79.7849,79.8151,79.6639,79.6639,17200.0
2012-03-06 13:10:00,131.73,131.79,131.6,131.65,12800.0,79.676,79.7123,79.5974,79.6276,12800.0
2012-03-06 13:20:00,131.66,131.68,131.54,131.64,10300.0,79.6337,79.6458,79.5611,79.6216,10300.0
2012-03-06 13:30:00,131.64,131.64,131.47,131.48,7300.0,79.6216,79.6216,79.5188,79.5248,7300.0
2012-03-06 13:40:00,131.51,131.55,131.34,131.36,19100.0,79.543,79.5671,79.4401,79.4522,19100.0
2012-03-06 13:50:00,131.36,131.44,131.33,131.38,15600.0,79.4522,79.5006,79.4341,79.4643,15600.0
2012-03-06 14:00:00,131.42,131.47,131.25,131.31,15600.0,79.4885,79.5188,79.3857,79.422,15600.0
2012-03-06 14:10:00,131.31,131.47,131.29,131.37,12800.0,79.422,79.5188,79.4099,79.4583,12800.0
2012-03-06 14:20:00,131.37,131.49,131.28,131.3,22200.0,79.4583,79.5309,79.4038,79.4159,22200.0
2012-03-06 14:30:00,131.28,131.28,131.04,131.25,18300.0,79.4038,79.4038,79.2587,79.3857,18300.0
2012-03-06 14:40:00,131.26,131.33,131.17,131.33,8600.0,79.3917,79.4341,79.3373,79.4341,8600.0
2012-03-06 14:50:00,131.36,131.44,131.19,131.24,15600.0,79.4522,79.5006,79.3494,79.3796,15600.0
2012-03-06 15:00:00,131.24,131.37,131.17,131.36,15500.0,79.3796,79.4583,79.3373,79.4522,15500.0
2012-03-06 15:10:00,131.33,131.41,131.22,131.34,17900.0,79.4341,79.4825,79.3675,79.4401,17900.0
2012-03-06 15:20:00,131.36,131.38,131.23,131.3,26900.0,79.4522,79.4643,79.3736,79.4159,26900.0
2012-03-06 15:30:00,131.32,131.34,131.18,131.32,30200.0,79.428,79.4401,79.3434,79.428,30200.0
2012-03-06 15:40:00,131.3,131.4,131.07,131.1,32200.0,79.4159,79.4764,79.2768,79.295,32200.0
2012-03-06 15:50:00,131.09,131.38,131.09,131.34,79600.0,79.2889,79.4643,79.2889,79.4401,79600.0
2012-03-07 09:30:00,131.54,132.0,130.86,130.89,33600.0,79.5611,79.8393,79.1498,79.1679,33600.0
2012-03-07 09:40:00,130.96,131.02,130.43,130.51,18600.0,79.2103,79.2466,78.8897,78.9381,18600.0
2012-03-07 09:50:00,130.44,130.58,129.98,130.15,33500.0,78.8958,78.9804,78.6175,78.7204,33500.0
2012-03-07 10:00:00,130.17,130.2,129.88,129.94,16200.0,78.7325,78.7506,78.5571,78.5933,16200.0
2012-03-07 10:10:00,129.93,130.13,129.82,129.9,32500.0,78.5873,78.7083,78.5208,78.5692,32500.0
2012-03-07 10:20:00,129.94,130.05,129.74,129.87,40600.0,78.5933,78.6599,78.4724,78.551,40600.0
2012-03-07 10:30:00,129.87,130.14,129.86,130.06,36000.0,78.551,78.7143,78.545,78.6659,36000.0
2012-03-07 10:40:00,130.05,130.13,130.02,130.03,21200.0,78.6599,78.7083,78.6417,78.6478,21200.0
2012-03-07 10:50:00,130.05,130.39,129.99,130.37,27100.0,78.6599,78.8655,78.6236,78.8534,27100.0
2012-03-07 11:00:00,130.39,130.44,130.22,130.36,36600.0,78.8655,78.8958,78.7627,78.8474,36600.0
2012-03-07 11:10:00,130.33,130.42,130.29,130.35,34000.0,78.8292,78.8837,78.805,78.8413,34000.0
2012-03-07 11:20:00,130.37,130.41,130.08,130.09,26600.0,78.8534,78.8776,78.678,78.6841,26600.0
2012-03-07 11:30:00,130.13,130.47,130.13,130.41,18100.0,78.7083,78.9139,78.7083,78.8776,18100.0
2012-03-07 11:40:00,130.43,130.49,130.36,130.38,14700.0,78.8897,78.926,78.8474,78.8595,14700.0
2012-03-07 11:50:00,130.38,130.6,130.36,130.58,16800.0,78.8595,78.9925,78.8474,78.9804,16800.0
2012-03-07 12:00:00,130.6,130.61,130.37,130.44,20600.0,78.9925,78.9986,78.8534,78.8958,20600.0
2012-03-07 12:10:00,130.4,130.48,130.29,130.32,14700.0,78.8716,78.92,78.805,78.8232,14700.0
2012-03-07 12:20:00,130.3,130.47,130.28,130.44,12500.0,78.8111,78.9139,78.799,78.8958,12500.0
2012-03-07 12:30:00,130.43,130.49,130.28,130.41,16700.0,78.8897,78.926,78.799,78.8776,16700.0
2012-03-07 12:40:00,130.4,130.43,130.29,130.39,16600.0,78.8716,78.8897,78.805,78.8655,16600.0
2012-03-07 12:50:00,130.36,130.39,130.32,130.35,27500.0,78.8474,78.8655,78.8232,78.8413,27500.0
2012-03-07 13:00:00,130.34,130.38,130.24,130.35,17400.0,78.8353,78.8595,78.7748,78.8413,17400.0
2012-03-07 13:10:00,130.35,130.39,130.27,130.33,49300.0,78.8413,78.8655,78.7929,78.8292,49300.0
2012-03-07 13:20:00,130.33,130.37,130.25,130.25,15800.0,78.8292,78.8534,78.7809,78.7809,15800.0
2012-03-07 13:30:00,130.26,130.34,130.26,130.32,19800.0,78.7869,78.8353,78.7869,78.8232,19800.0
2012-03-07 13:40:00,130.33,130.35,130.28,130.32,15300.0,78.8292,78.8413,78.799,78.8232,15300.0
2012-03-07 13:50:00,130.32,130.36,130.23,130.27,18900.0,78.8232,78.8474,78.7688,78.7929,18900.0
2012-03-07 14:00:00,130.28,130.35,130.26,130.29,25200.0,78.799,78.8413,78.7869,78.805,25200.0
2012-03-07 14:10:00,130.3,130.3,130.13,130.15,15600.0,78.8111,78.8111,78.7083,78.7204,15600.0
2012-03-07 14:20:00,130.14,130.2,130.09,130.13,27200.0,78.7143,78.7506,78.6841,78.7083,27200.0
2012-03-07 14:30:00,130.15,130.15,129.92,130.0,27100.0,78.7204,78.7204,78.5813,78.6296,27100.0
2012-03-07 14:40:00,129.99,130.02,129.84,129.94,17300.0,78.6236,78.6417,78.5329,78.5933,17300.0
2012-03-07 14:50:00,129.95,130.05,129.91,130.05,47400.0,78.5994,78.6599,78.5752,78.6599,47400.0
2012-03-07 15:00:00,130.05,130.17,130.02,130.17,67000.0,78.6599,78.7325,78.6417,78.7325,67000.0
2012-03-07 15:10:00,130.17,130.36,130.15,130.35,36900.0,78.7325,78.8474,78.7204,78.8413,36900.0
2012-03-07 15:20:00,130.34,130.4,130.25,130.3,37600.0,78.8353,78.8716,78.7809,78.8111,37600.0
2012-03-07 15:30:00,130.31,130.67,130.25,130.65,37100.0,78.8171,79.0349,78.7809,79.0228,37100.0
2012-03-07 15:40:00,130.66,131.06,130.61,130.87,67100.0,79.0288,79.2708,78.9986,79.1559,67100.0
2012-03-07 15:50:00,130.88,131.11,130.81,131.03,135600.0,79.1619,79.301,79.1196,79.2526,135600.0
2012-03-08 09:30:00,131.24,131.44,129.58,129.64,64400.0,79.3796,79.5006,78.3756,78.4119,64400.0
2012-03-08 09:40:00,129.73,130.33,129.73,130.1,58000.0,78.4663,78.8292,78.4663,78.6901,58000.0
2012-03-08 09:50:00,130.1,130.11,129.66,129.92,43900.0,78.6901,78.6962,78.424,78.5813,43900.0
2012-03-08 10:00:00,129.92,129.97,129.16,129.33,56300.0,78.5813,78.6115,78.1216,78.2244,56300.0
2012-03-08 10:10:00,129.29,129.57,129.27,129.44,25200.0,78.2002,78.3696,78.1881,78.2909,25200.0
2012-03-08 10:20:00,129.46,129.62,129.36,129.54,20700.0,78.303,78.3998,78.2425,78.3514,20700.0
2012-03-08 10:30:00,129.54,129.54,129.3,129.43,17000.0,78.3514,78.3514,78.2062,78.2849,17000.0
2012-03-08 10:40:00,129.39,129.47,129.24,129.36,225400.0,78.2607,78.3091,78.17,78.2425,225400.0
2012-03-08 10:50:00,129.39,129.42,129.21,129.41,24100.0,78.2607,78.2788,78.1518,78.2728,24100.0
2012-03-08 11:00:00,129.4,129.57,129.36,129.4,29500.0,78.2667,78.3696,78.2425,78.2667,29500.0
2012-03-08 11:10:00,129.37,129.37,129.09,129.13,23100.0,78.2486,78.2486,78.0792,78.1034,23100.0
2012-03-08 11:20:00,129.18,129.31,129.09,129.17,25400.0,78.1337,78.2123,78.0792,78.1276,25400.0
2012-03-08 11:30:00,129.16,129.31,129.13,129.25,19800.0,78.1216,78.2123,78.1034,78.176,19800.0
2012-03-08 11:40:00,129.22,129.58,129.22,129.44,22800.0,78.1579,78.3756,78.1579,78.2909,22800.0
2012-03-08 11:50:00,129.49,129.67,129.38,129.45,26600.0,78.3212,78.43,78.2546,78.297,26600.0
2012-03-08 12:00:00,129.46,129.59,129.43,129.57,15800.0,78.303,78.3817,78.2849,78.3696,15800.0
2012-03-08 12:10:00,129.59,129.61,129.32,129.34,13600.0,78.3817,78.3938,78.2183,78.2304,13600.0
2012-03-08 12:20:00,129.33,129.51,129.32,129.51,8700.0,78.2244,78.3333,78.2183,78.3333,8700.0
2012-03-08 12:30:00,129.52,129.52,129.41,129.42,9400.0,78.3393,78.3393,78.2728,78.2788,9400.0
2012-03-08 12:40:00,129.42,129.43,129.27,129.3,39000.0,78.2788,78.2849,78.1881,78.2062,39000.0
2012-03-08 12:50:00,129.3,129.36,129.27,129.31,23100.0,78.2062,78.2425,78.1881,78.2123,23100.0
2012-03-08 13:00:00,129.32,129.35,129.28,129.3,18200.0,78.2183,78.2365,78.1942,78.2062,18200.0
2012-03-08 13:10:00,129.3,129.37,129.24,129.29,22000.0,78.2062,78.2486,78.17,78.2002,22000.0
2012-03-08 13:20:00,129.3,129.32,129.16,129.32,22800.0,78.2062,78.2183,78.1216,78.2183,22800.0
2012-03-08 13:30:00,129.32,129.36,129.23,129.27,29400.0,78.2183,78.2425,78.1639,78.1881,29400.0
2012-03-08 13:40:00,129.25,129.4,129.22,129.37,20200.0,78.176,78.2667,78.1579,78.2486,20200.0
2012-03-08 13:50:00,129.39,129.46,129.36,129.44,16900.0,78.2607,78.303,78.2425,78.2909,16900.0
2012-03-08 14:00:00,129.44,129.47,129.33,129.38,21200.0,78.2909,78.3091,78.2244,78.2546,21200.0
2012-03-08 14:10:00,129.38,129.47,129.37,129.47,28700.0,78.2546,78.3091,78.2486,78.3091,28700.0
2012-03-08 14:20:00,129.47,129.5,129.37,129.5,20400.0,78.3091,78.3272,78.2486,78.3272,20400.0
2012-03-08 14:30:00,129.5,129.5,129.41,129.44,17400.0,78.3272,78.3272,78.2728,78.2909,17400.0
2012-03-08 14:40:00,129.46,129.52,129.38,129.39,35000.0,78.303,78.3393,78.2546,78.2607,35000.0
2012-03-08 14:50:00,129.38,129.43,129.32,129.39,40500.0,78.2546,78.2849,78.2183,78.2607,40500.0
2012-03-08 15:00:00,129.36,129.41,129.25,129.39,43000.0,78.2425,78.2728,78.176,78.2607,43000.0
2012-03-08 15:10:00,129.39,129.42,129.18,129.2,37700.0,78.2607,78.2788,78.1337,78.1458,37700.0
2012-03-08 15:20:00,129.2,129.24,129.04,129.19,44900.0,78.1458,78.17,78.049,78.1397,44900.0
2012-03-08 15:30:00,129.21,129.41,129.16,129.16,43100.0,78.1518,78.2728,78.1216,78.1216,43100.0
2012-03-08 15:40:00,129.18,129.39,129.08,129.11,86900.0,78.1337,78.2607,78.0732,78.0913,86900.0
2012-03-08 15:50:00,129.11,129.34,129.06,129.3,199600.0,78.0913,78.2304,78.0611,78.2062,199600.0
2012-03-09 09:30:00,129.63,129.74,129.09,129.67,38100.0,78.4058,78.4724,78.0792,78.43,38100.0
2012-03-09 09:40:00,129.67,130.11,129.54,129.98,22200.0,78.43,78.6962,78.3514,78.6175,22200.0
2012-03-09 09:50:00,130.04,130.3,130.0,130.05,47500.0,78.6538,78.8111,78.6296,78.6599,47500.0
2012-03-09 10:00:00,130.06,130.32,130.06,130.22,16000.0,78.6659,78.8232,78.6659,78.7627,16000.0
2012-03-09 10:10:00,130.23,130.58,130.02,130.58,22800.0,78.7688,78.9804,78.6417,78.9804,22800.0
2012-03-09 10:20:00,130.56,130.56,130.4,130.4,27900.0,78.9684,78.9684,78.8716,78.8716,27900.0
2012-03-09 10:30:00,130.4,130.54,130.37,130.49,28000.0,78.8716,78.9563,78.8534,78.926,28000.0
2012-03-09 10:40:00,130.52,130.59,130.3,130.36,60300.0,78.9442,78.9865,78.8111,78.8474,60300.0
2012-03-09 10:50:00,130.34,130.56,130.34,130.51,27400.0,78.8353,78.9684,78.8353,78.9381,27400.0
2012-03-09 11:00:00,130.52,130.64,130.5,130.64,18100.0,78.9442,79.0167,78.9321,79.0167,18100.0
2012-03-09 11:10:00,130.65,130.78,130.6,130.63,16100.0,79.0228,79.1014,78.9925,79.0107,16100.0
2012-03-09 11:20:00,130.62,130.62,130.38,130.43,14400.0,79.0046,79.0046,78.8595,78.8897,14400.0
2012-03-09 11:30:00,130.41,130.41,130.2,130.31,15400.0,78.8776,78.8776,78.7506,78.8171,15400.0
2012-03-09 11:40:00,130.29,130.3,130.1,130.3,21400.0,78.805,78.8111,78.6901,78.8111,21400.0
2012-03-09 11:50:00,130.31,130.42,130.27,130.27,11600.0,78.8171,78.8837,78.7929,78.7929,11600.0
2012-03-09 12:00:00,130.3,130.4,130.3,130.39,9600.0,78.8111,78.8716,78.8111,78.8655,9600.0
2012-03-09 12:10:00,130.38,130.54,130.38,130.45,7500.0,78.8595,78.9563,78.8595,78.9018,7500.0
2012-03-09 12:20:00,130.47,130.69,130.47,130.63,8900.0,78.9139,79.047,78.9139,79.0107,8900.0
2012-03-09 12:30:00,130.68,130.8,130.65,130.65,18800.0,79.0409,79.1135,79.0228,79.0228,18800.0
2012-03-09 12:40:00,130.64,130.77,130.54,130.77,15100.0,79.0167,79.0954,78.9563,79.0954,15100.0
2012-03-09 12:50:00,130.77,130.93,130.77,130.91,10700.0,79.0954,79.1921,79.0954,79.18,10700.0
2012-03-09 13:00:00,130.91,130.91,130.8,130.84,7200.0,79.18,79.18,79.1135,79.1377,7200.0
2012-03-09 13:10:00,130.85,130.93,130.8,130.93,10400.0,79.1438,79.1921,79.1135,79.1921,10400.0
2012-03-09 13:20:00,130.94,130.94,130.83,130.84,22900.0,79.1982,79.1982,79.1317,79.1377,22900.0
2012-03-09 13:30:00,130.86,131.06,130.84,131.06,16000.0,79.1498,79.2708,79.1377,79.2708,16000.0
2012-03-09 13:40:00,131.06,131.31,131.04,131.3,11600.0,79.2708,79.422,79.2587,79.4159,11600.0
2012-03-09 13:50:00,131.27,131.39,131.24,131.35,9200.0,79.3978,79.4704,79.3796,79.4462,9200.0
2012-03-09 14:00:00,131.35,131.38,131.28,131.31,16100.0,79.4462,79.4643,79.4038,79.422,16100.0
2012-03-09 14:10:00,131.32,131.4,131.25,131.27,19300.0,79.428,79.4764,79.3857,79.3978,19300.0
2012-03-09 14:20:00,131.27,131.28,131.13,131.18,17100.0,79.3978,79.4038,79.3131,79.3434,17100.0
2012-03-09 14:30:00,131.19,131.21,131.06,131.09,14700.0,79.3494,79.3615,79.2708,79.2889,14700.0
2012-03-09 14:40:00,131.13,131.13,130.94,130.96,34500.0,79.3131,79.3131,79.1982,79.2103,34500.0
2012-03-09 14:50:00,130.92,131.01,130.74,130.81,21800.0,79.1861,79.2405,79.0772,79.1196,21800.0
2012-03-09 15:00:00,130.82,130.95,130.82,130.85,42800.0,79.1256,79.2042,79.1256,79.1438,42800.0
2012-03-09 15:10:00,130.82,131.02,130.7,131.0,32500.0,79.1256,79.2466,79.053,79.2345,32500.0
2012-03-09 15:20:00,130.99,131.07,130.87,130.95,35300.0,79.2284,79.2768,79.1559,79.2042,35300.0
2012-03-09 15:30:00,130.97,131.15,130.89,131.05,60500.0,79.2163,79.3252,79.1679,79.2647,60500.0
2012-03-09 15:40:00,131.05,131.05,130.76,130.84,37400.0,79.2647,79.2647,79.0893,79.1377,37400.0
2012-03-09 15:50:00,130.83,130.83,130.54,130.65,79600.0,79.1317,79.1317,78.9563,79.0228,79600.0
2012-03-12 09:30:00,129.69,129.89,129.2,129.6,38100.0,79.1051,79.2271,78.8062,79.0502,38100.0
2012-03-12 09:40:00,129.61,129.93,129.45,129.6,12900.0,79.0563,79.2515,78.9587,79.0502,12900.0
2012-03-12 09:50:00,129.51,129.83,129.43,129.7,19600.0,78.9953,79.1905,78.9465,79.1112,19600.0
2012-03-12 10:00:00,129.65,130.15,129.63,130.15,19500.0,79.0807,79.3856,79.0685,79.3856,19500.0
2012-03-12 10:10:00,130.14,130.3,130.0,130.29,18200.0,79.3795,79.4771,79.2941,79.471,18200.0
2012-03-12 10:20:00,130.25,130.44,130.13,130.4,11300.0,79.4466,79.5625,79.3734,79.5381,11300.0
2012-03-12 10:30:00,130.43,130.44,130.29,130.35,21300.0,79.5564,79.5625,79.471,79.5076,21300.0
2012-03-12 10:40:00,130.34,130.47,130.33,130.42,11200.0,79.5015,79.5808,79.4954,79.5503,11200.0
2012-03-12 10:50:00,130.42,130.52,130.42,130.43,13900.0,79.5503,79.6113,79.5503,79.5564,13900.0
2012-03-12 11:00:00,130.41,130.47,130.28,130.3,11700.0,79.5442,79.5808,79.4649,79.4771,11700.0
2012-03-12 11:10:00,130.31,130.51,130.29,130.5,7900.0,79.4832,79.6052,79.471,79.5991,7900.0
2012-03-12 11:20:00,130.49,130.53,130.34,130.46,10000.0,79.593,79.6174,79.5015,79.5747,10000.0
2012-03-12 11:30:00,130.52,130.59,130.43,130.59,9600.0,79.6113,79.654,79.5564,79.654,9600.0
2012-03-12 11:40:00,130.57,130.57,130.42,130.51,8500.0,79.6418,79.6418,79.5503,79.6052,8500.0
2012-03-12 11:50:00,130.52,130.62,130.42,130.42,9000.0,79.6113,79.6723,79.5503,79.5503,9000.0
2012-03-12 12:00:00,130.41,130.54,130.32,130.43,13300.0,79.5442,79.6235,79.4893,79.5564,13300.0
2012-03-12 12:10:00,130.47,130.54,130.43,130.43,11200.0,79.5808,79.6235,79.5564,79.5564,11200.0
2012-03-12 12:20:00,130.45,130.5,130.4,130.49,14900.0,79.5686,79.5991,79.5381,79.593,14900.0
2012-03-12 12:30:00,130.47,130.51,130.39,130.48,12700.0,79.5808,79.6052,79.532,79.5869,12700.0
2012-03-12 12:40:00,130.46,130.6,130.41,130.55,19500.0,79.5747,79.6601,79.5442,79.6296,19500.0
2012-03-12 12:50:00,130.56,130.71,130.51,130.67,7200.0,79.6357,79.7272,79.6052,79.7028,7200.0
2012-03-12 13:00:00,130.68,130.77,130.66,130.72,5200.0,79.7089,79.7638,79.6967,79.7333,5200.0
2012-03-12 13:10:00,130.74,130.87,130.72,130.84,6700.0,79.7455,79.8248,79.7333,79.8065,6700.0
2012-03-12 13:20:00,130.83,130.93,130.82,130.89,4100.0,79.8004,79.8614,79.7943,79.837,4100.0
2012-03-12 13:30:00,130.93,130.93,130.84,130.84,8300.0,79.8614,79.8614,79.8065,79.8065,8300.0
2012-03-12 13:40:00,130.88,130.93,130.8,130.8,3800.0,79.8309,79.8614,79.7821,79.7821,3800.0
2012-03-12 13:50:00,130.85,130.95,130.81,130.83,6900.0,79.8126,79.8736,79.7882,79.8004,6900.0
2012-03-12 14:00:00,130.81,130.94,130.79,130.94,3300.0,79.7882,79.8675,79.776,79.8675,3300.0
2012-03-12 14:10:00,130.95,131.14,130.9,131.12,7100.0,79.8736,79.9895,79.8431,79.9773,7100.0
2012-03-12 14:20:00,131.17,131.19,131.05,131.1,7000.0,80.0078,80.02,79.9346,79.9651,7000.0
2012-03-12 14:30:00,131.05,131.1,130.99,131.1,10500.0,79.9346,79.9651,79.898,79.9651,10500.0
2012-03-12 14:40:00,131.09,131.24,131.06,131.12,15300.0,79.959,80.0505,79.9407,79.9773,15300.0
2012-03-12 14:50:00,131.1,131.35,131.09,131.34,9100.0,79.9651,80.1176,79.959,80.1115,9100.0
2012-03-12 15:00:00,131.38,131.5,131.23,131.34,29100.0,80.1359,80.2091,80.0444,80.1115,29100.0
2012-03-12 15:10:00,131.35,131.38,131.17,131.17,16500.0,80.1176,80.1359,80.0078,80.0078,16500.0
2012-03-12 15:20:00,131.17,131.17,130.85,130.93,34800.0,80.0078,80.0078,79.8126,79.8614,34800.0
2012-03-12 15:30:00,130.88,130.93,130.64,130.78,25000.0,79.8309,79.8614,79.6845,79.7699,25000.0
2012-03-12 15:40:00,130.76,130.91,130.46,130.55,67000.0,79.7577,79.8492,79.5747,79.6296,67000.0
2012-03-12 15:50:00,130.56,130.58,129.81,130.17,197400.0,79.6357,79.6479,79.1783,79.3978,197400.0
2012-03-13 09:30:00,130.46,131.5,130.46,131.38,28600.0,79.5747,80.2091,79.5747,80.1359,28600.0
2012-03-13 09:40:00,131.33,131.67,131.24,131.67,20200.0,80.1054,80.3128,80.0505,80.3128,20200.0
2012-03-13 09:50:00,131.51,131.6,131.25,131.31,12800.0,80.2152,80.2701,80.0566,80.0932,12800.0
2012-03-13 10:00:00,131.26,131.48,131.21,131.3,13600.0,80.0627,80.1969,80.0322,80.0871,13600.0
2012-03-13 10:10:00,131.31,131.32,130.93,131.0,20600.0,80.0932,80.0993,79.8614,79.9041,20600.0
2012-03-13 10:20:00,131.06,131.24,131.0,131.21,29500.0,79.9407,80.0505,79.9041,80.0322,29500.0
2012-03-13 10:30:00,131.25,131.37,131.08,131.1,13400.0,80.0566,80.1298,79.9529,79.9651,13400.0
2012-03-13 10:40:00,131.12,131.24,131.09,131.15,9500.0,79.9773,80.0505,79.959,79.9956,9500.0
2012-03-13 10:50:00,131.19,131.19,130.97,131.0,15100.0,80.02,80.02,79.8858,79.9041,15100.0
2012-03-13 11:00:00,131.04,131.16,130.93,130.95,10000.0,79.9285,80.0017,79.8614,79.8736,10000.0
2012-03-13 11:10:00,130.97,131.08,130.92,130.98,18500.0,79.8858,79.9529,79.8553,79.8919,18500.0
2012-03-13 11:20:00,130.97,131.07,130.92,130.95,13900.0,79.8858,79.9468,79.8553,79.8736,13900.0
2012-03-13 11:30:00,130.97,131.21,130.96,131.16,6700.0,79.8858,80.0322,79.8797,80.0017,6700.0
2012-03-13 11:40:00,131.14,131.25,131.07,131.14,7500.0,79.9895,80.0566,79.9468,79.9895,7500.0
2012-03-13 11:50:00,131.14,131.23,131.14,131.14,3100.0,79.9895,80.0444,79.9895,79.9895,3100.0
2012-03-13 12:00:00,131.11,131.2,131.08,131.14,8200.0,79.9712,80.0261,79.9529,79.9895,8200.0
2012-03-13 12:10:00,131.13,131.15,131.04,131.07,6200.0,79.9834,79.9956,79.9285,79.9468,6200.0
2012-03-13 12:20:00,131.1,131.19,131.07,131.14,7900.0,79.9651,80.02,79.9468,79.9895,7900.0
2012-03-13 12:30:00,131.17,131.21,131.14,131.17,6000.0,80.0078,80.0322,79.9895,80.0078,6000.0
2012-03-13 12:40:00,131.16,131.21,131.14,131.2,8200.0,80.0017,80.0322,79.9895,80.0261,8200.0
2012-03-13 12:50:00,131.23,131.23,131.07,131.09,10500.0,80.0444,80.0444,79.9468,79.959,10500.0
2012-03-13 13:00:00,131.09,131.15,131.03,131.1,10000.0,79.959,79.9956,79.9224,79.9651,10000.0
2012-03-13 13:10:00,131.1,131.15,131.06,131.09,14800.0,79.9651,79.9956,79.9407,79.959,14800.0
2012-03-13 13:20:00,131.08,131.15,131.05,131.1,12000.0,79.9529,79.9956,79.9346,79.9651,12000.0
2012-03-13 13:30:00,131.08,131.14,131.05,131.08,8600.0,79.9529,79.9895,79.9346,79.9529,8600.0
2012-03-13 13:40:00,131.09,131.19,131.08,131.19,18100.0,79.959,80.02,79.9529,80.02,18100.0
2012-03-13 13:50:00,131.16,131.19,131.11,131.19,4200.0,80.0017,80.02,79.9712,80.02,4200.0
2012-03-13 14:00:00,131.21,131.22,131.11,131.21,8000.0,80.0322,80.0383,79.9712,80.0322,8000.0
2012-03-13 14:10:00,131.2,131.23,131.09,131.19,14900.0,80.0261,80.0444,79.959,80.02,14900.0
2012-03-13 14:20:00,131.19,131.26,131.02,131.04,24100.0,80.02,80.0627,79.9163,79.9285,24100.0
2012-03-13 14:30:00,131.11,131.14,130.96,131.14,13500.0,79.9712,79.9895,79.8797,79.9895,13500.0
2012-03-13 14:40:00,131.12,131.18,131.01,131.01,17500.0,79.9773,80.0139,79.9102,79.9102,17500.0
2012-03-13 14:50:00,130.99,131.1,130.93,131.07,30900.0,79.898,79.9651,79.8614,79.9468,30900.0
2012-03-13 15:00:00,131.11,131.71,131.11,131.6,29500.0,79.9712,80.3372,79.9712,80.2701,29500.0
2012-03-13 15:10:00,131.59,132.12,131.56,132.11,25700.0,80.264,80.5873,80.2457,80.5812,25700.0
2012-03-13 15:20:00,132.13,132.57,131.89,132.18,38300.0,80.5934,80.8617,80.447,80.6239,38300.0
2012-03-13 15:30:00,132.17,132.6,132.14,132.52,26300.0,80.6178,80.88,80.5995,80.8312,26300.0
2012-03-13 15:40:00,132.6,133.08,132.48,132.9,50500.0,80.88,81.1728,80.8068,81.063,50500.0
2012-03-13 15:50:00,132.9,133.0,132.48,132.57,134500.0,81.063,81.124,80.8068,80.8617,134500.0
2012-03-14 09:30:00,132.31,132.7,132.0,132.46,16700.0,80.7031,80.941,80.5141,80.7946,16700.0
2012-03-14 09:40:00,132.46,133.26,132.39,133.01,19700.0,80.7946,81.2826,80.7519,81.1301,19700.0
2012-03-14 09:50:00,132.98,133.14,132.79,132.79,27700.0,81.1118,81.2094,80.9959,80.9959,27700.0
2012-03-14 10:00:00,132.91,133.07,132.84,132.93,19100.0,81.0691,81.1667,81.0264,81.0813,19100.0
2012-03-14 10:10:00,132.93,132.97,132.53,132.61,17000.0,81.0813,81.1057,80.8373,80.8861,17000.0
2012-03-14 10:20:00,132.59,132.74,132.3,132.7,13500.0,80.8739,80.9654,80.697,80.941,13500.0
2012-03-14 10:30:00,132.72,132.76,132.55,132.63,17700.0,80.9532,80.9776,80.8495,80.8983,17700.0
2012-03-14 10:40:00,132.63,132.74,132.53,132.71,16600.0,80.8983,80.9654,80.8373,80.9471,16600.0
2012-03-14 10:50:00,132.73,132.75,132.37,132.46,11500.0,80.9593,80.9715,80.7397,80.7946,11500.0
2012-03-14 11:00:00,132.49,132.51,132.1,132.17,19900.0,80.8129,80.8251,80.5751,80.6178,19900.0
2012-03-14 11:10:00,132.16,132.28,131.72,131.72,10700.0,80.6117,80.6848,80.3433,80.3433,10700.0
2012-03-14 11:20:00,131.8,132.15,131.8,132.08,5600.0,80.3921,80.6056,80.3921,80.5629,5600.0
2012-03-14 11:30:00,132.06,132.19,132.04,132.05,14200.0,80.5507,80.63,80.5385,80.5446,14200.0
2012-03-14 11:40:00,132.08,132.3,132.04,132.3,8100.0,80.5629,80.697,80.5385,80.697,8100.0
2012-03-14 11:50:00,132.31,132.61,132.25,132.51,17400.0,80.7031,80.8861,80.6665,80.8251,17400.0
2012-03-14 12:00:00,132.56,132.63,132.35,132.45,10200.0,80.8556,80.8983,80.7275,80.7885,10200.0
2012-03-14 12:10:00,132.44,132.64,132.43,132.61,7300.0,80.7824,80.9044,80.7763,80.8861,7300.0
2012-03-14 12:20:00,132.61,132.65,132.54,132.56,10300.0,80.8861,80.9105,80.8434,80.8556,10300.0
2012-03-14 12:30:00,132.52,132.54,132.36,132.48,8200.0,80.8312,80.8434,80.7336,80.8068,8200.0
2012-03-14 12:40:00,132.47,132.69,132.43,132.63,24900.0,80.8007,80.9349,80.7763,80.8983,24900.0
2012-03-14 12:50:00,132.68,132.7,132.57,132.62,5300.0,80.9288,80.941,80.8617,80.8922,5300.0
2012-03-14 13:00:00,132.64,132.7,132.61,132.7,11800.0,80.9044,80.941,80.8861,80.941,11800.0
2012-03-14 13:10:00,132.7,132.83,132.66,132.71,21600.0,80.941,81.0203,80.9166,80.9471,21600.0
2012-03-14 13:20:00,132.7,132.83,132.66,132.73,16700.0,80.941,81.0203,80.9166,80.9593,16700.0
2012-03-14 13:30:00,132.72,132.72,132.61,132.69,14000.0,80.9532,80.9532,80.8861,80.9349,14000.0
2012-03-14 13:40:00,132.68,132.69,132.44,132.49,22400.0,80.9288,80.9349,80.7824,80.8129,22400.0
2012-03-14 13:50:00,132.47,132.56,132.33,132.38,16300.0,80.8007,80.8556,80.7153,80.7458,16300.0
2012-03-14 14:00:00,132.37,132.45,132.22,132.27,20200.0,80.7397,80.7885,80.6482,80.6787,20200.0
2012-03-14 14:10:00,132.28,132.3,132.03,132.09,11200.0,80.6848,80.697,80.5324,80.569,11200.0
2012-03-14 14:20:00,132.08,132.34,132.04,132.33,13800.0,80.5629,80.7214,80.5385,80.7153,13800.0
2012-03-14 14:30:00,132.31,132.41,132.24,132.25,16200.0,80.7031,80.7641,80.6604,80.6665,16200.0
2012-03-14 14:40:00,132.23,132.55,132.22,132.5,13300.0,80.6543,80.8495,80.6482,80.819,13300.0
2012-03-14 14:50:00,132.51,132.64,132.47,132.64,12500.0,80.8251,80.9044,80.8007,80.9044,12500.0
2012-03-14 15:00:00,132.63,132.64,132.42,132.42,19600.0,80.8983,80.9044,80.7702,80.7702,19600.0
2012-03-14 15:10:00,132.39,132.43,132.14,132.16,9600.0,80.7519,80.7763,80.5995,80.6117,9600.0
2012-03-14 15:20:00,132.19,132.4,132.18,132.3,24600.0,80.63,80.758,80.6239,80.697,24600.0
2012-03-14 15:30:00,132.32,132.41,132.24,132.36,17900.0,80.7092,80.7641,80.6604,80.7336,17900.0
2012-03-14 15:40:00,132.36,132.47,132.31,132.41,25300.0,80.7336,80.8007,80.7031,80.7641,25300.0
2012-03-14 15:50:00,132.41,132.48,132.27,132.48,46900.0,80.7641,80.8068,80.6787,80.8068,46900.0
2012-03-15 09:30:00,133.52,133.52,132.29,132.38,37600.0,81.4412,81.4412,80.6909,80.7458,37600.0
2012-03-15 09:40:00,132.43,132.47,132.22,132.26,18200.0,80.7763,80.8007,80.6482,80.6726,18200.0
2012-03-15 09:50:00,132.25,132.74,132.25,132.32,15600.0,80.6665,80.9654,80.6665,80.7092,15600.0
2012-03-15 10:00:00,132.33,132.39,132.03,132.03,28500.0,80.7153,80.7519,80.5324,80.5324,28500.0
2012-03-15 10:10:00,132.08,132.7,132.08,132.6,30500.0,80.5629,80.941,80.5629,80.88,30500.0
2012-03-15 10:20:00,132.58,132.81,132.53,132.7,16900.0,80.8678,81.0081,80.8373,80.941,16900.0
2012-03-15 10:30:00,132.69,132.89,132.64,132.87,22900.0,80.9349,81.0569,80.9044,81.0447,22900.0
2012-03-15 10:40:00,132.87,132.99,132.79,132.88,16200.0,81.0447,81.1179,80.9959,81.0508,16200.0
2012-03-15 10:50:00,132.98,133.07,132.86,132.96,13800.0,81.1118,81.1667,81.0386,81.0996,13800.0
2012-03-15 11:00:00,132.98,133.01,132.75,132.87,9800.0,81.1118,81.1301,80.9715,81.0447,9800.0
2012-03-15 11:10:00,132.84,132.88,132.65,132.82,6500.0,81.0264,81.0508,80.9105,81.0142,6500.0
2012-03-15 11:20:00,132.79,132.99,132.76,132.93,9200.0,80.9959,81.1179,80.9776,81.0813,9200.0
2012-03-15 11:30:00,132.95,132.96,132.81,132.87,9300.0,81.0935,81.0996,81.0081,81.0447,9300.0
2012-03-15 11:40:00,132.95,133.05,132.87,133.0,11600.0,81.0935,81.1545,81.0447,81.124,11600.0
2012-03-15 11:50:00,133.03,133.06,132.9,132.9,8200.0,81.1423,81.1606,81.063,81.063,8200.0
2012-03-15 12:00:00,132.88,133.06,132.88,132.92,8800.0,81.0508,81.1606,81.0508,81.0752,8800.0
2012-03-15 12:10:00,132.93,133.19,132.84,133.19,35500.0,81.0813,81.2399,81.0264,81.2399,35500.0
2012-03-15 12:20:00,133.2,133.36,133.01,133.01,19000.0,81.246,81.3436,81.1301,81.1301,19000.0
2012-03-15 12:30:00,133.02,133.26,132.99,133.26,17000.0,81.1362,81.2826,81.1179,81.2826,17000.0
2012-03-15 12:40:00,133.25,133.57,133.25,133.39,13300.0,81.2765,81.4717,81.2765,81.3619,13300.0
2012-03-15 12:50:00,133.4,133.41,133.21,133.3,9900.0,81.368,81.3741,81.2521,81.307,9900.0
2012-03-15 13:00:00,133.32,133.4,133.28,133.29,13600.0,81.3192,81.368,81.2948,81.3009,13600.0
2012-03-15 13:10:00,133.3,133.39,133.3,133.34,10600.0,81.307,81.3619,81.307,81.3314,10600.0
2012-03-15 13:20:00,133.36,133.47,133.28,133.28,12900.0,81.3436,81.4107,81.2948,81.2948,12900.0
2012-03-15 13:30:00,133.32,133.32,133.15,133.27,9400.0,81.3192,81.3192,81.2155,81.2887,9400.0
2012-03-15 13:40:00,133.28,133.5,133.23,133.49,17100.0,81.2948,81.429,81.2643,81.4229,17100.0
2012-03-15 13:50:00,133.48,133.57,133.47,133.47,9900.0,81.4168,81.4717,81.4107,81.4107,9900.0
2012-03-15 14:00:00,133.49,133.57,133.49,133.55,14500.0,81.4229,81.4717,81.4229,81.4595,14500.0
2012-03-15 14:10:00,133.53,133.82,133.5,133.79,13200.0,81.4473,81.6242,81.429,81.6059,13200.0
2012-03-15 14:20:00,133.79,134.0,133.75,133.94,19200.0,81.6059,81.734,81.5815,81.6974,19200.0
2012-03-15 14:30:00,133.96,134.0,133.9,134.0,15000.0,81.7096,81.734,81.673,81.734,15000.0
2012-03-15 14:40:00,133.95,133.97,133.73,133.73,13300.0,81.7035,81.7157,81.5693,81.5693,13300.0
2012-03-15 14:50:00,133.73,133.83,133.71,133.72,8100.0,81.5693,81.6303,81.5571,81.5632,8100.0
2012-03-15 15:00:00,133.72,133.97,133.69,133.91,23800.0,81.5632,81.7157,81.5449,81.6791,23800.0
2012-03-15 15:10:00,133.92,133.98,133.85,133.85,21100.0,81.6852,81.7218,81.6425,81.6425,21100.0
2012-03-15 15:20:00,133.82,133.85,133.62,133.74,23400.0,81.6242,81.6425,81.5022,81.5754,23400.0
2012-03-15 15:30:00,133.76,133.77,133.5,133.55,51900.0,81.5876,81.5937,81.429,81.4595,51900.0
2012-03-15 15:40:00,133.56,133.65,133.5,133.5,75300.0,81.4656,81.5205,81.429,81.429,75300.0
2012-03-15 15:50:00,133.52,133.8,133.51,133.74,117000.0,81.4412,81.612,81.4351,81.5754,117000.0
2012-03-16 09:30:00,135.03,135.54,134.51,135.0,269800.0,82.3622,82.6733,82.045,82.3439,269800.0
2012-03-16 09:40:00,134.97,135.26,134.55,134.55,30700.0,82.3256,82.5025,82.0694,82.0694,30700.0
2012-03-16 09:50:00,134.56,134.89,134.38,134.79,27300.0,82.0755,82.2768,81.9658,82.2158,27300.0
2012-03-16 10:00:00,134.81,135.12,134.65,135.12,55200.0,82.228,82.4171,82.1304,82.4171,55200.0
2012-03-16 10:10:00,135.11,135.26,134.85,135.01,46800.0,82.411,82.5025,82.2524,82.35,46800.0
2012-03-16 10:20:00,134.99,135.24,134.88,135.24,37800.0,82.3378,82.4903,82.2707,82.4903,37800.0
2012-03-16 10:30:00,135.23,135.65,135.22,135.53,42100.0,82.4842,82.7404,82.4781,82.6672,42100.0
2012-03-16 10:40:00,135.55,136.0,135.52,135.99,34100.0,82.6794,82.9539,82.6611,82.9478,34100.0
2012-03-16 10:50:00,135.95,135.99,135.44,135.75,27500.0,82.9234,82.9478,82.6123,82.8014,27500.0
2012-03-16 11:00:00,135.75,135.77,135.45,135.45,34200.0,82.8014,82.8136,82.6184,82.6184,34200.0
2012-03-16 11:10:00,135.45,135.51,135.35,135.35,23800.0,82.6184,82.655,82.5574,82.5574,23800.0
2012-03-16 11:20:00,135.39,135.76,135.36,135.7,16600.0,82.5818,82.8075,82.5635,82.7709,16600.0
2012-03-16 11:30:00,135.71,135.74,135.4,135.58,15400.0,82.777,82.7953,82.5879,82.6977,15400.0
2012-03-16 11:40:00,135.63,135.65,135.47,135.6,14500.0,82.7282,82.7404,82.6306,82.7099,14500.0
2012-03-16 11:50:00,135.59,135.59,135.45,135.5,7900.0,82.7038,82.7038,82.6184,82.6489,7900.0
2012-03-16 12:00:00,135.52,135.77,135.51,135.69,19700.0,82.6611,82.8136,82.655,82.7648,19700.0
2012-03-16 12:10:00,135.69,135.78,135.6,135.78,23800.0,82.7648,82.8197,82.7099,82.8197,23800.0
2012-03-16 12:20:00,135.77,135.84,135.62,135.66,18700.0,82.8136,82.8563,82.7221,82.7465,18700.0
2012-03-16 12:30:00,135.68,135.74,135.62,135.66,15200.0,82.7587,82.7953,82.7221,82.7465,15200.0
2012-03-16 12:40:00,135.65,135.77,135.63,135.68,30700.0,82.7404,82.8136,82.7282,82.7587,30700.0
2012-03-16 12:50:00,135.68,135.74,135.61,135.74,15500.0,82.7587,82.7953,82.716,82.7953,15500.0
2012-03-16 13:00:00,135.73,135.93,135.71,135.93,23300.0,82.7892,82.9112,82.777,82.9112,23300.0
2012-03-16 13:10:00,135.94,136.07,135.82,136.06,27700.0,82.9173,82.9966,82.8441,82.9905,27700.0
2012-03-16 13:20:00,136.06,136.46,136.03,136.44,27500.0,82.9905,83.2345,82.9722,83.2223,27500.0
2012-03-16 13:30:00,136.44,136.46,136.15,136.26,23500.0,83.2223,83.2345,83.0454,83.1125,23500.0
2012-03-16 13:40:00,136.26,136.33,136.05,136.32,21400.0,83.1125,83.1552,82.9844,83.1491,21400.0
2012-03-16 13:50:00,136.29,136.41,136.25,136.31,23700.0,83.1308,83.204,83.1064,83.143,23700.0
2012-03-16 14:00:00,136.31,136.35,136.25,136.29,23300.0,83.143,83.1674,83.1064,83.1308,23300.0
2012-03-16 14:10:00,136.3,136.32,136.22,136.25,29200.0,83.1369,83.1491,83.0881,83.1064,29200.0
2012-03-16 14:20:00,136.25,136.28,136.13,136.25,27900.0,83.1064,83.1247,83.0332,83.1064,27900.0
2012-03-16 14:30:00,136.26,136.26,136.18,136.21,23000.0,83.1125,83.1125,83.0637,83.082,23000.0
2012-03-16 14:40:00,136.22,136.42,136.19,136.42,28100.0,83.0881,83.2101,83.0698,83.2101,28100.0
2012-03-16 14:50:00,136.43,136.46,136.21,136.31,25200.0,83.2162,83.2345,83.082,83.143,25200.0
2012-03-16 15:00:00,136.29,136.4,136.22,136.33,30400.0,83.1308,83.1979,83.0881,83.1552,30400.0
2012-03-16 15:10:00,136.32,136.37,136.22,136.32,23900.0,83.1491,83.1796,83.0881,83.1491,23900.0
2012-03-16 15:20:00,136.36,136.47,136.34,136.4,26500.0,83.1735,83.2406,83.1613,83.1979,26500.0
2012-03-16 15:30:00,136.4,136.46,136.32,136.43,44200.0,83.1979,83.2345,83.1491,83.2162,44200.0
2012-03-16 15:40:00,136.44,136.56,136.31,136.43,75400.0,83.2223,83.2955,83.143,83.2162,75400.0
2012-03-16 15:50:00,136.42,136.51,136.25,136.51,129200.0,83.2101,83.265,83.1064,83.265,129200.0
2012-03-19 09:30:00,136.4,136.52,135.9,136.06,46400.0,83.1979,83.2711,82.8929,82.9905,46400.0
2012-03-19 09:40:00,136.13,136.74,136.06,136.66,42200.0,83.0332,83.4052,82.9905,83.3564,42200.0
2012-03-19 09:50:00,136.72,136.94,136.3,136.56,41900.0,83.393,83.5272,83.1369,83.2955,41900.0
2012-03-19 10:00:00,136.62,136.73,136.29,136.69,56300.0,83.3321,83.3991,83.1308,83.3747,56300.0
2012-03-19 10:10:00,136.72,136.88,136.7,136.72,24700.0,83.393,83.4906,83.3808,83.393,24700.0
2012-03-19 10:20:00,136.83,136.98,136.59,136.81,18200.0,83.4601,83.5516,83.3138,83.4479,18200.0
2012-03-19 10:30:00,136.84,136.95,136.73,136.73,15300.0,83.4662,83.5333,83.3991,83.3991,15300.0
2012-03-19 10:40:00,136.74,136.85,136.66,136.8,22700.0,83.4052,83.4723,83.3564,83.4418,22700.0
2012-03-19 10:50:00,136.78,136.94,136.77,136.79,12300.0,83.4296,83.5272,83.4235,83.4357,12300.0
2012-03-19 11:00:00,136.8,136.87,136.58,136.81,18900.0,83.4418,83.4845,83.3077,83.4479,18900.0
2012-03-19 11:10:00,136.81,136.81,136.6,136.77,12300.0,83.4479,83.4479,83.3199,83.4235,12300.0
2012-03-19 11:20:00,136.75,137.05,136.73,136.99,24200.0,83.4113,83.5943,83.3991,83.5577,24200.0
2012-03-19 11:30:00,137.0,137.0,136.7,136.8,15300.0,83.5638,83.5638,83.3808,83.4418,15300.0
2012-03-19 11:40:00,136.8,136.88,136.66,136.85,16900.0,83.4418,83.4906,83.3564,83.4723,16900.0
2012-03-19 11:50:00,136.83,136.91,136.7,136.71,20900.0,83.4601,83.5089,83.3808,83.3869,20900.0
2012-03-19 12:00:00,136.72,136.77,136.55,136.55,18400.0,83.393,83.4235,83.2894,83.2894,18400.0
2012-03-19 12:10:00,136.58,136.77,136.46,136.71,13100.0,83.3077,83.4235,83.2345,83.3869,13100.0
2012-03-19 12:20:00,136.68,136.76,136.65,136.73,6900.0,83.3686,83.4174,83.3503,83.3991,6900.0
2012-03-19 12:30:00,136.75,137.0,136.65,136.91,42200.0,83.4113,83.5638,83.3503,83.5089,42200.0
2012-03-19 12:40:00,136.91,136.96,136.81,136.95,14300.0,83.5089,83.5394,83.4479,83.5333,14300.0
2012-03-19 12:50:00,136.94,137.0,136.87,137.0,8000.0,83.5272,83.5638,83.4845,83.5638,8000.0
2012-03-19 13:00:00,137.0,137.01,136.85,136.85,12000.0,83.5638,83.5699,83.4723,83.4723,12000.0
2012-03-19 13:10:00,136.84,137.11,136.83,137.03,16700.0,83.4662,83.6309,83.4601,83.5821,16700.0
2012-03-19 13:20:00,137.02,137.17,136.93,137.15,15800.0,83.576,83.6675,83.5211,83.6553,15800.0
2012-03-19 13:30:00,137.15,137.25,137.09,137.12,26500.0,83.6553,83.7163,83.6187,83.637,26500.0
2012-03-19 13:40:00,137.12,137.28,137.1,137.27,28600.0,83.637,83.7346,83.6248,83.7285,28600.0
2012-03-19 13:50:00,137.27,137.34,137.16,137.19,19900.0,83.7285,83.7712,83.6614,83.6797,19900.0
2012-03-19 14:00:00,137.18,137.42,137.17,137.41,23800.0,83.6736,83.82,83.6675,83.8139,23800.0
2012-03-19 14:10:00,137.43,137.54,137.41,137.51,21300.0,83.8261,83.8932,83.8139,83.8749,21300.0
2012-03-19 14:20:00,137.51,137.64,137.48,137.61,19500.0,83.8749,83.9542,83.8566,83.9359,19500.0
2012-03-19 14:30:00,137.59,137.59,137.47,137.47,14600.0,83.9237,83.9237,83.8505,83.8505,14600.0
2012-03-19 14:40:00,137.36,137.37,137.15,137.15,7400.0,83.7834,83.7895,83.6553,83.6553,7400.0
2012-03-19 14:50:00,137.15,137.19,137.02,137.07,20400.0,83.6553,83.6797,83.576,83.6065,20400.0
2012-03-19 15:00:00,137.07,137.16,137.0,137.13,50300.0,83.6065,83.6614,83.5638,83.6431,50300.0
2012-03-19 15:10:00,137.12,137.2,137.08,137.11,18100.0,83.637,83.6858,83.6126,83.6309,18100.0
2012-03-19 15:20:00,137.12,137.15,137.06,137.1,27300.0,83.637,83.6553,83.6004,83.6248,27300.0
2012-03-19 15:30:00,137.11,137.13,136.88,136.89,26000.0,83.6309,83.6431,83.4906,83.4967,26000.0
2012-03-19 15:40:00,136.89,136.94,136.77,136.88,35000.0,83.4967,83.5272,83.4235,83.4906,35000.0
2012-03-19 15:50:00,136.88,137.1,136.85,137.01,76300.0,83.4906,83.6248,83.4723,83.5699,76300.0
2012-03-20 09:30:00,136.43,136.72,136.1,136.59,11800.0,83.2162,83.393,83.0149,83.3138,11800.0
2012-03-20 09:40:00,136.59,137.08,136.43,137.07,17700.0,83.3138,83.6126,83.2162,83.6065,17700.0
2012-03-20 09:50:00,137.12,137.42,136.94,137.1,12700.0,83.637,83.82,83.5272,83.6248,12700.0
2012-03-20 10:00:00,137.14,137.46,136.98,137.34,35100.0,83.6492,83.8444,83.5516,83.7712,35100.0
2012-03-20 10:10:00,137.35,137.39,137.03,137.12,14100.0,83.7773,83.8017,83.5821,83.637,14100.0
2012-03-20 10:20:00,137.1,137.13,136.86,136.96,17900.0,83.6248,83.6431,83.4784,83.5394,17900.0
2012-03-20 10:30:00,137.01,137.18,136.91,137.13,25700.0,83.5699,83.6736,83.5089,83.6431,25700.0
2012-03-20 10:40:00,137.13,137.38,137.1,137.34,11500.0,83.6431,83.7956,83.6248,83.7712,11500.0
2012-03-20 10:50:00,137.37,137.44,137.29,137.3,15000.0,83.7895,83.8322,83.7407,83.7468,15000.0
2012-03-20 11:00:00,137.35,137.45,137.29,137.33,6800.0,83.7773,83.8383,83.7407,83.7651,6800.0
2012-03-20 11:10:00,137.32,137.4,137.29,137.33,4600.0,83.759,83.8078,83.7407,83.7651,4600.0
2012-03-20 11:20:00,137.35,137.36,136.91,136.95,13400.0,83.7773,83.7834,83.5089,83.5333,13400.0
2012-03-20 11:30:00,136.91,137.07,136.82,136.99,5300.0,83.5089,83.6065,83.454,83.5577,5300.0
2012-03-20 11:40:00,136.96,136.96,136.71,136.76,11000.0,83.5394,83.5394,83.3869,83.4174,11000.0
2012-03-20 11:50:00,136.73,136.83,136.55,136.77,9800.0,83.3991,83.4601,83.2894,83.4235,9800.0
2012-03-20 12:00:00,136.77,136.92,136.65,136.77,16500.0,83.4235,83.515,83.3503,83.4235,16500.0
2012-03-20 12:10:00,136.77,136.89,136.74,136.82,9600.0,83.4235,83.4967,83.4052,83.454,9600.0
2012-03-20 12:20:00,136.82,136.89,136.79,136.81,8000.0,83.454,83.4967,83.4357,83.4479,8000.0
2012-03-20 12:30:00,136.81,136.87,136.74,136.86,5200.0,83.4479,83.4845,83.4052,83.4784,5200.0
2012-03-20 12:40:00,136.88,136.89,136.7,136.72,5600.0,83.4906,83.4967,83.3808,83.393,5600.0
2012-03-20 12:50:00,136.7,136.82,136.68,136.79,5200.0,83.3808,83.454,83.3686,83.4357,5200.0
2012-03-20 13:00:00,136.73,136.9,136.72,136.85,11500.0,83.3991,83.5028,83.393,83.4723,11500.0
2012-03-20 13:10:00,136.86,136.88,136.81,136.83,7900.0,83.4784,83.4906,83.4479,83.4601,7900.0
2012-03-20 13:20:00,136.82,136.82,136.72,136.74,6700.0,83.454,83.454,83.393,83.4052,6700.0
2012-03-20 13:30:00,136.79,136.79,136.68,136.77,8500.0,83.4357,83.4357,83.3686,83.4235,8500.0
2012-03-20 13:40:00,136.8,136.94,136.78,136.91,7400.0,83.4418,83.5272,83.4296,83.5089,7400.0
2012-03-20 13:50:00,136.89,136.97,136.83,136.87,8200.0,83.4967,83.5455,83.4601,83.4845,8200.0
2012-03-20 14:00:00,136.94,136.96,136.8,136.8,6800.0,83.5272,83.5394,83.4418,83.4418,6800.0
2012-03-20 14:10:00,136.79,137.01,136.75,136.93,15500.0,83.4357,83.5699,83.4113,83.5211,15500.0
2012-03-20 14:20:00,136.93,137.0,136.85,136.85,10600.0,83.5211,83.5638,83.4723,83.4723,10600.0
2012-03-20 14:30:00,136.86,136.9,136.72,136.73,11600.0,83.4784,83.5028,83.393,83.3991,11600.0
2012-03-20 14:40:00,136.75,136.84,136.71,136.74,17900.0,83.4113,83.4662,83.3869,83.4052,17900.0
2012-03-20 14:50:00,136.71,136.77,136.66,136.74,12600.0,83.3869,83.4235,83.3564,83.4052,12600.0
2012-03-20 15:00:00,136.75,136.86,136.74,136.79,16500.0,83.4113,83.4784,83.4052,83.4357,16500.0
2012-03-20 15:10:00,136.78,136.83,136.74,136.76,10900.0,83.4296,83.4601,83.4052,83.4174,10900.0
2012-03-20 15:20:00,136.78,136.94,136.78,136.87,16200.0,83.4296,83.5272,83.4296,83.4845,16200.0
2012-03-20 15:30:00,136.87,136.98,136.81,136.81,19900.0,83.4845,83.5516,83.4479,83.4479,19900.0
2012-03-20 15:40:00,136.78,136.86,136.7,136.8,35900.0,83.4296,83.4784,83.3808,83.4418,35900.0
2012-03-20 15:50:00,136.77,137.15,136.72,137.07,86500.0,83.4235,83.6553,83.393,83.6065,86500.0
2012-03-21 09:30:00,137.14,137.4,136.54,137.25,15700.0,83.6492,83.8078,83.2833,83.7163,15700.0
2012-03-21 09:40:00,137.24,137.24,136.76,136.94,13500.0,83.7102,83.7102,83.4174,83.5272,13500.0
2012-03-21 09:50:00,136.86,136.9,136.6,136.68,11700.0,83.4784,83.5028,83.3199,83.3686,11700.0
2012-03-21 10:00:00,136.75,137.14,136.66,137.01,31900.0,83.4113,83.6492,83.3564,83.5699,31900.0
2012-03-21 10:10:00,136.97,137.18,136.93,137.14,24700.0,83.5455,83.6736,83.5211,83.6492,24700.0
2012-03-21 10:20:00,137.14,137.2,136.93,137.03,18700.0,83.6492,83.6858,83.5211,83.5821,18700.0
2012-03-21 10:30:00,137.01,137.34,137.01,137.3,17900.0,83.5699,83.7712,83.5699,83.7468,17900.0
2012-03-21 10:40:00,137.36,137.43,137.3,137.43,14100.0,83.7834,83.8261,83.7468,83.8261,14100.0
2012-03-21 10:50:00,137.43,137.61,137.32,137.45,23400.0,83.8261,83.9359,83.759,83.8383,23400.0
2012-03-21 11:00:00,137.47,137.56,137.24,137.56,16900.0,83.8505,83.9054,83.7102,83.9054,16900.0
2012-03-21 11:10:00,137.54,137.74,137.53,137.74,14600.0,83.8932,84.0152,83.8871,84.0152,14600.0
2012-03-21 11:20:00,137.73,137.81,137.66,137.73,18000.0,84.0091,84.0579,83.9664,84.0091,18000.0
2012-03-21 11:30:00,137.72,137.83,137.67,137.7,15300.0,84.003,84.0701,83.9725,83.9908,15300.0
2012-03-21 11:40:00,137.71,137.75,137.67,137.72,10600.0,83.9969,84.0213,83.9725,84.003,10600.0
2012-03-21 11:50:00,137.7,137.75,137.56,137.66,15400.0,83.9908,84.0213,83.9054,83.9664,15400.0
2012-03-21 12:00:00,137.66,137.66,137.52,137.59,12400.0,83.9664,83.9664,83.881,83.9237,12400.0
2012-03-21 12:10:00,137.56,137.65,137.34,137.37,16300.0,83.9054,83.9603,83.7712,83.7895,16300.0
2012-03-21 12:20:00,137.4,137.42,137.2,137.27,18400.0,83.8078,83.82,83.6858,83.7285,18400.0
2012-03-21 12:30:00,137.29,137.29,137.1,137.16,11600.0,83.7407,83.7407,83.6248,83.6614,11600.0
2012-03-21 12:40:00,137.14,137.2,137.06,137.06,8100.0,83.6492,83.6858,83.6004,83.6004,8100.0
2012-03-21 12:50:00,137.08,137.1,137.02,137.04,9100.0,83.6126,83.6248,83.576,83.5882,9100.0
2012-03-21 13:00:00,137.05,137.1,136.88,136.95,16100.0,83.5943,83.6248,83.4906,83.5333,16100.0
2012-03-21 13:10:00,136.96,137.0,136.76,136.89,21600.0,83.5394,83.5638,83.4174,83.4967,21600.0
2012-03-21 13:20:00,136.87,136.94,136.81,136.94,9900.0,83.4845,83.5272,83.4479,83.5272,9900.0
2012-03-21 13:30:00,136.94,136.95,136.73,136.85,18000.0,83.5272,83.5333,83.3991,83.4723,18000.0
2012-03-21 13:40:00,136.85,136.98,136.8,136.98,16200.0,83.4723,83.5516,83.4418,83.5516,16200.0
2012-03-21 13:50:00,136.99,137.12,136.99,137.12,16900.0,83.5577,83.637,83.5577,83.637,16900.0
2012-03-21 14:00:00,137.08,137.16,137.0,137.0,18400.0,83.6126,83.6614,83.5638,83.5638,18400.0
2012-03-21 14:10:00,137.01,137.16,136.99,137.15,18800.0,83.5699,83.6614,83.5577,83.6553,18800.0
2012-03-21 14:20:00,137.12,137.18,137.02,137.11,14000.0,83.637,83.6736,83.576,83.6309,14000.0
2012-03-21 14:30:00,137.13,137.25,137.08,137.15,16400.0,83.6431,83.7163,83.6126,83.6553,16400.0
2012-03-21 14:40:00,137.14,137.19,137.07,137.17,14400.0,83.6492,83.6797,83.6065,83.6675,14400.0
2012-03-21 14:50:00,137.18,137.18,137.07,137.14,22700.0,83.6736,83.6736,83.6065,83.6492,22700.0
2012-03-21 15:00:00,137.16,137.21,137.06,137.19,25800.0,83.6614,83.6919,83.6004,83.6797,25800.0
2012-03-21 15:10:00,137.2,137.22,137.11,137.17,18200.0,83.6858,83.698,83.6309,83.6675,18200.0
2012-03-21 15:20:00,137.18,137.18,136.9,136.93,20900.0,83.6736,83.6736,83.5028,83.5211,20900.0
2012-03-21 15:30:00,136.94,136.98,136.87,136.92,28200.0,83.5272,83.5516,83.4845,83.515,28200.0
2012-03-21 15:40:00,136.93,137.02,136.83,137.01,44500.0,83.5211,83.576,83.4601,83.5699,44500.0
2012-03-21 15:50:00,137.0,137.0,136.77,136.88,90700.0,83.5638,83.5638,83.4235,83.4906,90700.0
2012-03-22 09:30:00,135.99,135.99,135.5,135.5,42000.0,82.9478,82.9478,82.6489,82.6489,42000.0
2012-03-22 09:40:00,135.55,135.81,135.27,135.55,35300.0,82.6794,82.838,82.5086,82.6794,35300.0
2012-03-22 09:50:00,135.55,135.87,135.25,135.87,15600.0,82.6794,82.8746,82.4964,82.8746,15600.0
2012-03-22 10:00:00,135.88,136.1,135.66,135.9,8100.0,82.8807,83.0149,82.7465,82.8929,8100.0
2012-03-22 10:10:00,135.95,135.95,135.55,135.67,8000.0,82.9234,82.9234,82.6794,82.7526,8000.0
2012-03-22 10:20:00,135.67,135.79,135.55,135.59,17500.0,82.7526,82.8258,82.6794,82.7038,17500.0
2012-03-22 10:30:00,135.55,135.61,135.32,135.54,19600.0,82.6794,82.716,82.5391,82.6733,19600.0
2012-03-22 10:40:00,135.46,135.61,135.44,135.44,10100.0,82.6245,82.716,82.6123,82.6123,10100.0
2012-03-22 10:50:00,135.4,135.4,135.07,135.07,15900.0,82.5879,82.5879,82.3866,82.3866,15900.0
2012-03-22 11:00:00,135.03,135.22,135.03,135.19,11200.0,82.3622,82.4781,82.3622,82.4598,11200.0
2012-03-22 11:10:00,135.19,135.44,135.14,135.39,13000.0,82.4598,82.6123,82.4293,82.5818,13000.0
2012-03-22 11:20:00,135.38,135.55,135.15,135.15,15900.0,82.5757,82.6794,82.4354,82.4354,15900.0
2012-03-22 11:30:00,135.16,135.35,135.09,135.21,13300.0,82.4415,82.5574,82.3988,82.472,13300.0
2012-03-22 11:40:00,135.26,135.33,135.14,135.14,7700.0,82.5025,82.5452,82.4293,82.4293,7700.0
2012-03-22 11:50:00,135.18,135.42,135.15,135.34,3800.0,82.4537,82.6001,82.4354,82.5513,3800.0
2012-03-22 12:00:00,135.32,135.5,135.32,135.38,4200.0,82.5391,82.6489,82.5391,82.5757,4200.0
2012-03-22 12:10:00,135.36,135.48,135.33,135.37,3700.0,82.5635,82.6367,82.5452,82.5696,3700.0
2012-03-22 12:20:00,135.36,135.41,135.3,135.35,6200.0,82.5635,82.594,82.5269,82.5574,6200.0
2012-03-22 12:30:00,135.39,135.56,135.33,135.48,6100.0,82.5818,82.6855,82.5452,82.6367,6100.0
2012-03-22 12:40:00,135.5,135.67,135.48,135.64,19800.0,82.6489,82.7526,82.6367,82.7343,19800.0
2012-03-22 12:50:00,135.64,135.95,135.64,135.95,8200.0,82.7343,82.9234,82.7343,82.9234,8200.0
2012-03-22 13:00:00,135.92,135.99,135.77,135.77,6400.0,82.9051,82.9478,82.8136,82.8136,6400.0
2012-03-22 13:10:00,135.8,135.83,135.69,135.8,5200.0,82.8319,82.8502,82.7648,82.8319,5200.0
2012-03-22 13:20:00,135.78,135.96,135.74,135.92,18300.0,82.8197,82.9295,82.7953,82.9051,18300.0
2012-03-22 13:30:00,135.9,135.9,135.78,135.84,24700.0,82.8929,82.8929,82.8197,82.8563,24700.0
2012-03-22 13:40:00,135.83,135.89,135.76,135.88,14500.0,82.8502,82.8868,82.8075,82.8807,14500.0
2012-03-22 13:50:00,135.86,135.89,135.75,135.76,14400.0,82.8685,82.8868,82.8014,82.8075,14400.0
2012-03-22 14:00:00,135.77,135.81,135.7,135.8,11600.0,82.8136,82.838,82.7709,82.8319,11600.0
2012-03-22 14:10:00,135.77,135.8,135.71,135.71,4900.0,82.8136,82.8319,82.777,82.777,4900.0
2012-03-22 14:20:00,135.7,135.75,135.61,135.75,17200.0,82.7709,82.8014,82.716,82.8014,17200.0
2012-03-22 14:30:00,135.69,135.78,135.66,135.71,6900.0,82.7648,82.8197,82.7465,82.777,6900.0
2012-03-22 14:40:00,135.69,135.75,135.6,135.72,10400.0,82.7648,82.8014,82.7099,82.7831,10400.0
2012-03-22 14:50:00,135.72,135.81,135.67,135.69,30900.0,82.7831,82.838,82.7526,82.7648,30900.0
2012-03-22 15:00:00,135.69,135.77,135.62,135.71,16200.0,82.7648,82.8136,82.7221,82.777,16200.0
2012-03-22 15:10:00,135.72,135.78,135.59,135.66,12800.0,82.7831,82.8197,82.7038,82.7465,12800.0
2012-03-22 15:20:00,135.62,135.83,135.59,135.75,32300.0,82.7221,82.8502,82.7038,82.8014,32300.0
2012-03-22 15:30:00,135.74,135.78,135.64,135.74,45900.0,82.7953,82.8197,82.7343,82.7953,45900.0
2012-03-22 15:40:00,135.75,135.82,135.54,135.62,78900.0,82.8014,82.8441,82.6733,82.7221,78900.0
2012-03-22 15:50:00,135.62,135.71,135.46,135.54,104200.0,82.7221,82.777,82.6245,82.6733,104200.0
2012-03-23 09:30:00,135.91,135.92,135.39,135.5,15000.0,82.899,82.9051,82.5818,82.6489,15000.0
2012-03-23 09:40:00,135.49,135.98,135.49,135.85,20200.0,82.6428,82.9417,82.6428,82.8624,20200.0
2012-03-23 09:50:00,135.96,136.05,135.63,135.69,16500.0,82.9295,82.9844,82.7282,82.7648,16500.0
2012-03-23 10:00:00,135.68,135.77,135.37,135.61,46800.0,82.7587,82.8136,82.5696,82.716,46800.0
2012-03-23 10:10:00,135.61,135.75,135.42,135.73,30900.0,82.716,82.8014,82.6001,82.7892,30900.0
2012-03-23 10:20:00,135.72,135.87,135.49,135.54,16100.0,82.7831,82.8746,82.6428,82.6733,16100.0
2012-03-23 10:30:00,135.57,135.84,135.53,135.84,14300.0,82.6916,82.8563,82.6672,82.8563,14300.0
2012-03-23 10:40:00,135.84,135.84,135.57,135.69,4700.0,82.8563,82.8563,82.6916,82.7648,4700.0
2012-03-23 10:50:00,135.76,135.79,135.64,135.68,11300.0,82.8075,82.8258,82.7343,82.7587,11300.0
2012-03-23 11:00:00,135.7,135.76,135.65,135.76,17100.0,82.7709,82.8075,82.7404,82.8075,17100.0
2012-03-23 11:10:00,135.76,136.1,135.75,136.1,12500.0,82.8075,83.0149,82.8014,83.0149,12500.0
2012-03-23 11:20:00,136.1,136.19,136.08,136.11,4400.0,83.0149,83.0698,83.0027,83.021,4400.0
2012-03-23 11:30:00,136.15,136.31,136.14,136.28,9600.0,83.0454,83.143,83.0393,83.1247,9600.0
2012-03-23 11:40:00,136.31,136.49,136.31,136.49,4900.0,83.143,83.2528,83.143,83.2528,4900.0
2012-03-23 11:50:00,136.47,136.51,136.37,136.49,9100.0,83.2406,83.265,83.1796,83.2528,9100.0
2012-03-23 12:00:00,136.5,136.51,136.38,136.48,7100.0,83.2589,83.265,83.1857,83.2467,7100.0
2012-03-23 12:10:00,136.47,136.6,136.47,136.6,6700.0,83.2406,83.3199,83.2406,83.3199,6700.0
2012-03-23 12:20:00,136.59,136.61,136.48,136.53,7400.0,83.3138,83.326,83.2467,83.2772,7400.0
2012-03-23 12:30:00,136.54,136.57,136.38,136.46,5000.0,83.2833,83.3016,83.1857,83.2345,5000.0
2012-03-23 12:40:00,136.5,136.65,136.48,136.65,3600.0,83.2589,83.3503,83.2467,83.3503,3600.0
2012-03-23 12:50:00,136.66,136.9,136.62,136.79,8300.0,83.3564,83.5028,83.3321,83.4357,8300.0
2012-03-23 13:00:00,136.8,137.0,136.74,137.0,12700.0,83.4418,83.5638,83.4052,83.5638,12700.0
2012-03-23 13:10:00,136.99,137.08,136.93,137.08,7900.0,83.5577,83.6126,83.5211,83.6126,7900.0
2012-03-23 13:20:00,137.1,137.26,137.1,137.12,9400.0,83.6248,83.7224,83.6248,83.637,9400.0
2012-03-23 13:30:00,137.15,137.16,136.98,137.04,3300.0,83.6553,83.6614,83.5516,83.5882,3300.0
2012-03-23 13:40:00,137.08,137.19,137.05,137.06,11000.0,83.6126,83.6797,83.5943,83.6004,11000.0
2012-03-23 13:50:00,137.1,137.2,137.02,137.1,8400.0,83.6248,83.6858,83.576,83.6248,8400.0
2012-03-23 14:00:00,137.11,137.2,137.06,137.14,6700.0,83.6309,83.6858,83.6004,83.6492,6700.0
2012-03-23 14:10:00,137.13,137.26,137.13,137.24,8100.0,83.6431,83.7224,83.6431,83.7102,8100.0
2012-03-23 14:20:00,137.21,137.35,137.19,137.35,8800.0,83.6919,83.7773,83.6797,83.7773,8800.0
2012-03-23 14:30:00,137.36,137.36,137.19,137.26,6900.0,83.7834,83.7834,83.6797,83.7224,6900.0
2012-03-23 14:40:00,137.24,137.33,137.13,137.33,17900.0,83.7102,83.7651,83.6431,83.7651,17900.0
2012-03-23 14:50:00,137.33,137.53,137.13,137.17,18700.0,83.7651,83.8871,83.6431,83.6675,18700.0
2012-03-23 15:00:00,137.2,137.3,137.17,137.2,13700.0,83.6858,83.7468,83.6675,83.6858,13700.0
2012-03-23 15:10:00,137.2,137.29,137.12,137.29,31600.0,83.6858,83.7407,83.637,83.7407,31600.0
2012-03-23 15:20:00,137.33,137.36,137.25,137.35,13800.0,83.7651,83.7834,83.7163,83.7773,13800.0
2012-03-23 15:30:00,137.34,137.37,137.18,137.21,27300.0,83.7712,83.7895,83.6736,83.6919,27300.0
2012-03-23 15:40:00,137.2,137.22,136.94,137.08,66800.0,83.6858,83.698,83.5272,83.6126,66800.0
2012-03-23 15:50:00,137.08,137.24,137.07,137.09,113200.0,83.6126,83.7102,83.6065,83.6187,113200.0
2012-03-26 09:30:00,138.36,138.39,137.96,138.2,19600.0,84.3934,84.4117,84.1494,84.2958,19600.0
2012-03-26 09:40:00,138.21,138.44,138.06,138.17,14400.0,84.3019,84.4422,84.2104,84.2775,14400.0
2012-03-26 09:50:00,138.23,138.54,138.07,138.49,16100.0,84.3141,84.5032,84.2165,84.4727,16100.0
2012-03-26 10:00:00,138.44,138.69,138.32,138.69,42200.0,84.4422,84.5947,84.369,84.5947,42200.0
2012-03-26 10:10:00,138.65,138.88,138.56,138.82,19300.0,84.5703,84.7105,84.5154,84.674,19300.0
2012-03-26 10:20:00,138.77,138.77,138.48,138.56,23200.0,84.6435,84.6435,84.4666,84.5154,23200.0
2012-03-26 10:30:00,138.59,138.63,138.4,138.4,22500.0,84.5337,84.5581,84.4178,84.4178,22500.0
2012-03-26 10:40:00,138.43,138.58,138.41,138.41,6900.0,84.4361,84.5276,84.4239,84.4239,6900.0
2012-03-26 10:50:00,138.46,138.47,138.22,138.26,16300.0,84.4544,84.4605,84.308,84.3324,16300.0
2012-03-26 11:00:00,138.26,138.3,138.09,138.23,36700.0,84.3324,84.3568,84.2287,84.3141,36700.0
2012-03-26 11:10:00,138.18,138.21,138.08,138.12,13400.0,84.2836,84.3019,84.2226,84.247,13400.0
2012-03-26 11:20:00,138.09,138.27,138.08,138.17,21600.0,84.2287,84.3385,84.2226,84.2775,21600.0
2012-03-26 11:30:00,138.14,138.29,138.11,138.19,7500.0,84.2592,84.3507,84.2409,84.2897,7500.0
2012-03-26 11:40:00,138.18,138.37,138.12,138.32,20800.0,84.2836,84.3995,84.247,84.369,20800.0
2012-03-26 11:50:00,138.36,138.36,138.26,138.35,11300.0,84.3934,84.3934,84.3324,84.3873,11300.0
2012-03-26 12:00:00,138.34,138.5,138.34,138.48,8000.0,84.3812,84.4788,84.3812,84.4666,8000.0
2012-03-26 12:10:00,138.46,138.55,138.44,138.46,25300.0,84.4544,84.5093,84.4422,84.4544,25300.0
2012-03-26 12:20:00,138.45,138.57,138.31,138.45,18100.0,84.4483,84.5215,84.3629,84.4483,18100.0
2012-03-26 12:30:00,138.39,138.43,138.26,138.28,9600.0,84.4117,84.4361,84.3324,84.3446,9600.0
2012-03-26 12:40:00,138.32,138.32,138.14,138.15,8600.0,84.369,84.369,84.2592,84.2653,8600.0
2012-03-26 12:50:00,138.18,138.3,138.02,138.05,30600.0,84.2836,84.3568,84.186,84.2043,30600.0
2012-03-26 13:00:00,138.06,138.06,137.86,137.93,30300.0,84.2104,84.2104,84.0884,84.1311,30300.0
2012-03-26 13:10:00,137.93,137.99,137.8,137.8,23300.0,84.1311,84.1677,84.0518,84.0518,23300.0
2012-03-26 13:20:00,137.8,137.86,137.68,137.8,11100.0,84.0518,84.0884,83.9786,84.0518,11100.0
2012-03-26 13:30:00,137.77,137.86,137.7,137.81,17200.0,84.0335,84.0884,83.9908,84.0579,17200.0
2012-03-26 13:40:00,137.85,137.85,137.49,137.54,31100.0,84.0823,84.0823,83.8627,83.8932,31100.0
2012-03-26 13:50:00,137.55,137.56,137.38,137.43,11700.0,83.8993,83.9054,83.7956,83.8261,11700.0
2012-03-26 14:00:00,137.42,137.45,137.33,137.43,16500.0,83.82,83.8383,83.7651,83.8261,16500.0
2012-03-26 14:10:00,137.43,137.57,137.34,137.55,10500.0,83.8261,83.9115,83.7712,83.8993,10500.0
2012-03-26 14:20:00,137.53,137.76,137.53,137.71,8800.0,83.8871,84.0274,83.8871,83.9969,8800.0
2012-03-26 14:30:00,137.79,137.82,137.68,137.76,29600.0,84.0457,84.064,83.9786,84.0274,29600.0
2012-03-26 14:40:00,137.77,137.88,137.76,137.87,12500.0,84.0335,84.1006,84.0274,84.0945,12500.0
2012-03-26 14:50:00,137.84,137.98,137.77,137.92,19300.0,84.0762,84.1616,84.0335,84.125,19300.0
2012-03-26 15:00:00,137.98,138.06,137.86,137.88,12300.0,84.1616,84.2104,84.0884,84.1006,12300.0
2012-03-26 15:10:00,137.91,137.94,137.83,137.83,11400.0,84.1189,84.1372,84.0701,84.0701,11400.0
2012-03-26 15:20:00,137.87,137.95,137.72,137.72,11800.0,84.0945,84.1433,84.003,84.003,11800.0
2012-03-26 15:30:00,137.72,137.81,137.61,137.68,12300.0,84.003,84.0579,83.9359,83.9786,12300.0
2012-03-26 15:40:00,137.74,137.83,137.6,137.77,37900.0,84.0152,84.0701,83.9298,84.0335,37900.0
2012-03-26 15:50:00,137.76,137.99,137.65,137.91,77300.0,84.0274,84.1677,83.9603,84.1189,77300.0
2012-03-27 09:30:00,137.89,138.14,137.25,137.59,36900.0,84.1067,84.2592,83.7163,83.9237,36900.0
2012-03-27 09:40:00,137.7,137.7,137.07,137.21,18300.0,83.9908,83.9908,83.6065,83.6919,18300.0
2012-03-27 09:50:00,137.2,137.31,136.99,137.03,29300.0,83.6858,83.7529,83.5577,83.5821,29300.0
2012-03-27 10:00:00,137.0,137.13,136.81,136.99,17700.0,83.5638,83.6431,83.4479,83.5577,17700.0
2012-03-27 10:10:00,136.99,137.46,136.99,137.41,12800.0,83.5577,83.8444,83.5577,83.8139,12800.0
2012-03-27 10:20:00,137.41,137.48,137.25,137.38,12700.0,83.8139,83.8566,83.7163,83.7956,12700.0
2012-03-27 10:30:00,137.43,137.51,136.99,137.04,22500.0,83.8261,83.8749,83.5577,83.5882,22500.0
2012-03-27 10:40:00,137.11,137.11,136.99,137.04,8800.0,83.6309,83.6309,83.5577,83.5882,8800.0
2012-03-27 10:50:00,136.99,137.06,136.97,137.0,13900.0,83.5577,83.6004,83.5455,83.5638,13900.0
2012-03-27 11:00:00,137.0,137.13,136.95,137.09,9900.0,83.5638,83.6431,83.5333,83.6187,9900.0
2012-03-27 11:10:00,137.09,137.4,137.07,137.4,11200.0,83.6187,83.8078,83.6065,83.8078,11200.0
2012-03-27 11:20:00,137.38,137.56,137.32,137.5,12100.0,83.7956,83.9054,83.759,83.8688,12100.0
2012-03-27 11:30:00,137.5,137.51,137.28,137.29,9300.0,83.8688,83.8749,83.7346,83.7407,9300.0
2012-03-27 11:40:00,137.29,137.45,137.24,137.44,13800.0,83.7407,83.8383,83.7102,83.8322,13800.0
2012-03-27 11:50:00,137.46,137.67,137.43,137.61,7600.0,83.8444,83.9725,83.8261,83.9359,7600.0
2012-03-27 12:00:00,137.67,137.85,137.67,137.76,9500.0,83.9725,84.0823,83.9725,84.0274,9500.0
2012-03-27 12:10:00,137.83,137.99,137.77,137.93,7900.0,84.0701,84.1677,84.0335,84.1311,7900.0
2012-03-27 12:20:00,137.96,138.03,137.92,137.92,5100.0,84.1494,84.1921,84.125,84.125,5100.0
2012-03-27 12:30:00,137.91,138.05,137.9,138.01,7000.0,84.1189,84.2043,84.1128,84.1799,7000.0
2012-03-27 12:40:00,138.03,138.17,138.02,138.16,6700.0,84.1921,84.2775,84.186,84.2714,6700.0
2012-03-27 12:50:00,138.15,138.21,138.0,138.21,6000.0,84.2653,84.3019,84.1738,84.3019,6000.0
2012-03-27 13:00:00,138.15,138.18,138.05,138.09,10300.0,84.2653,84.2836,84.2043,84.2287,10300.0
2012-03-27 13:10:00,138.06,138.09,137.95,137.98,7000.0,84.2104,84.2287,84.1433,84.1616,7000.0
2012-03-27 13:20:00,137.99,137.99,137.69,137.86,10100.0,84.1677,84.1677,83.9847,84.0884,10100.0
2012-03-27 13:30:00,137.89,137.91,137.77,137.79,7100.0,84.1067,84.1189,84.0335,84.0457,7100.0
2012-03-27 13:40:00,137.8,137.86,137.74,137.86,4800.0,84.0518,84.0884,84.0152,84.0884,4800.0
2012-03-27 13:50:00,137.91,137.99,137.86,137.93,7400.0,84.1189,84.1677,84.0884,84.1311,7400.0
2012-03-27 14:00:00,137.99,137.99,137.9,137.94,7400.0,84.1677,84.1677,84.1128,84.1372,7400.0
2012-03-27 14:10:00,137.96,138.03,137.89,137.99,6700.0,84.1494,84.1921,84.1067,84.1677,6700.0
2012-03-27 14:20:00,138.01,138.01,137.71,137.72,9800.0,84.1799,84.1799,83.9969,84.003,9800.0
2012-03-27 14:30:00,137.72,137.74,137.54,137.59,14300.0,84.003,84.0152,83.8932,83.9237,14300.0
2012-03-27 14:40:00,137.6,137.64,137.53,137.55,11400.0,83.9298,83.9542,83.8871,83.8993,11400.0
2012-03-27 14:50:00,137.6,137.63,137.47,137.55,8200.0,83.9298,83.9481,83.8505,83.8993,8200.0
2012-03-27 15:00:00,137.56,137.66,137.51,137.6,7400.0,83.9054,83.9664,83.8749,83.9298,7400.0
2012-03-27 15:10:00,137.61,137.7,137.46,137.53,13900.0,83.9359,83.9908,83.8444,83.8871,13900.0
2012-03-27 15:20:00,137.54,137.54,137.33,137.43,13300.0,83.8932,83.8932,83.7651,83.8261,13300.0
2012-03-27 15:30:00,137.43,137.59,137.43,137.49,78800.0,83.8261,83.9237,83.8261,83.8627,78800.0
2012-03-27 15:40:00,137.48,137.61,137.41,137.52,26600.0,83.8566,83.9359,83.8139,83.881,26600.0
2012-03-27 15:50:00,137.49,137.55,137.23,137.28,57300.0,83.8627,83.8993,83.7041,83.7346,57300.0
2012-03-28 09:30:00,136.96,137.66,136.87,136.95,25700.0,83.5394,83.9664,83.4845,83.5333,25700.0
2012-03-28 09:40:00,136.9,137.21,136.82,136.86,13200.0,83.5028,83.6919,83.454,83.4784,13200.0
2012-03-28 09:50:00,136.87,137.0,136.72,136.91,24200.0,83.4845,83.5638,83.393,83.5089,24200.0
2012-03-28 10:00:00,136.88,136.99,136.72,136.85,18400.0,83.4906,83.5577,83.393,83.4723,18400.0
2012-03-28 10:10:00,136.82,136.91,136.73,136.87,13800.0,83.454,83.5089,83.3991,83.4845,13800.0
2012-03-28 10:20:00,136.87,136.99,136.72,136.75,12200.0,83.4845,83.5577,83.393,83.4113,12200.0
2012-03-28 10:30:00,136.8,136.8,136.63,136.63,11500.0,83.4418,83.4418,83.3382,83.3382,11500.0
2012-03-28 10:40:00,136.67,136.74,136.53,136.65,8900.0,83.3625,83.4052,83.2772,83.3503,8900.0
2012-03-28 10:50:00,136.7,136.82,136.54,136.81,6800.0,83.3808,83.454,83.2833,83.4479,6800.0
2012-03-28 11:00:00,136.87,136.88,136.45,136.57,9900.0,83.4845,83.4906,83.2284,83.3016,9900.0
2012-03-28 11:10:00,136.62,136.68,136.55,136.58,9100.0,83.3321,83.3686,83.2894,83.3077,9100.0
2012-03-28 11:20:00,136.58,136.63,136.49,136.49,10600.0,83.3077,83.3382,83.2528,83.2528,10600.0
2012-03-28 11:30:00,136.51,136.53,136.28,136.36,10900.0,83.265,83.2772,83.1247,83.1735,10900.0
2012-03-28 11:40:00,136.36,136.47,136.2,136.2,13300.0,83.1735,83.2406,83.0759,83.0759,13300.0
2012-03-28 11:50:00,136.13,136.16,135.8,136.07,22900.0,83.0332,83.0515,82.8319,82.9966,22900.0
2012-03-28 12:00:00,136.07,136.22,135.99,136.09,20000.0,82.9966,83.0881,82.9478,83.0088,20000.0
2012-03-28 12:10:00,136.08,136.19,136.02,136.06,8900.0,83.0027,83.0698,82.9661,82.9905,8900.0
2012-03-28 12:20:00,136.07,136.08,135.95,136.07,13000.0,82.9966,83.0027,82.9234,82.9966,13000.0
2012-03-28 12:30:00,136.07,136.09,135.95,136.0,14800.0,82.9966,83.0088,82.9234,82.9539,14800.0
2012-03-28 12:40:00,136.01,136.1,135.99,136.05,8400.0,82.96,83.0149,82.9478,82.9844,8400.0
2012-03-28 12:50:00,136.06,136.08,135.95,136.0,14800.0,82.9905,83.0027,82.9234,82.9539,14800.0
2012-03-28 13:00:00,135.97,136.13,135.97,136.01,13100.0,82.9356,83.0332,82.9356,82.96,13100.0
2012-03-28 13:10:00,136.0,136.05,135.96,136.04,11400.0,82.9539,82.9844,82.9295,82.9783,11400.0
2012-03-28 13:20:00,136.06,136.09,136.01,136.05,17300.0,82.9905,83.0088,82.96,82.9844,17300.0
2012-03-28 13:30:00,136.06,136.15,136.03,136.13,11500.0,82.9905,83.0454,82.9722,83.0332,11500.0
2012-03-28 13:40:00,136.16,136.39,136.16,136.35,15100.0,83.0515,83.1918,83.0515,83.1674,15100.0
2012-03-28 13:50:00,136.34,136.36,136.25,136.31,11300.0,83.1613,83.1735,83.1064,83.143,11300.0
2012-03-28 14:00:00,136.29,136.35,136.18,136.19,12600.0,83.1308,83.1674,83.0637,83.0698,12600.0
2012-03-28 14:10:00,136.2,136.26,136.15,136.16,9100.0,83.0759,83.1125,83.0454,83.0515,9100.0
2012-03-28 14:20:00,136.13,136.28,136.13,136.28,9500.0,83.0332,83.1247,83.0332,83.1247,9500.0
2012-03-28 14:30:00,136.3,136.48,136.29,136.45,12300.0,83.1369,83.2467,83.1308,83.2284,12300.0
2012-03-28 14:40:00,136.46,136.69,136.45,136.69,11200.0,83.2345,83.3747,83.2284,83.3747,11200.0
2012-03-28 14:50:00,136.72,136.88,136.66,136.78,13700.0,83.393,83.4906,83.3564,83.4296,13700.0
2012-03-28 15:00:00,136.76,136.87,136.55,136.58,22600.0,83.4174,83.4845,83.2894,83.3077,22600.0
2012-03-28 15:10:00,136.59,136.59,136.45,136.45,15000.0,83.3138,83.3138,83.2284,83.2284,15000.0
2012-03-28 15:20:00,136.47,136.6,136.42,136.53,37500.0,83.2406,83.3199,83.2101,83.2772,37500.0
2012-03-28 15:30:00,136.54,136.61,136.37,136.56,32000.0,83.2833,83.326,83.1796,83.2955,32000.0
2012-03-28 15:40:00,136.55,136.97,136.55,136.69,50900.0,83.2894,83.5455,83.2894,83.3747,50900.0
2012-03-28 15:50:00,136.71,137.04,136.67,136.97,108700.0,83.3869,83.5882,83.3625,83.5455,108700.0
2012-03-29 09:30:00,136.11,136.88,136.09,136.55,12600.0,83.021,83.4906,83.0088,83.2894,12600.0
2012-03-29 09:40:00,136.49,136.52,135.87,135.97,17800.0,83.2528,83.2711,82.8746,82.9356,17800.0
2012-03-29 09:50:00,136.0,136.19,135.88,136.19,21900.0,82.9539,83.0698,82.8807,83.0698,21900.0
2012-03-29 10:00:00,136.11,136.39,136.1,136.3,8900.0,83.021,83.1918,83.0149,83.1369,8900.0
2012-03-29 10:10:00,136.25,136.34,135.94,136.16,28900.0,83.1064,83.1613,82.9173,83.0515,28900.0
2012-03-29 10:20:00,136.16,136.35,136.02,136.09,11200.0,83.0515,83.1674,82.9661,83.0088,11200.0
2012-03-29 10:30:00,136.05,136.23,136.0,136.06,11900.0,82.9844,83.0942,82.9539,82.9905,11900.0
2012-03-29 10:40:00,136.14,136.24,136.06,136.17,10000.0,83.0393,83.1003,82.9905,83.0576,10000.0
2012-03-29 10:50:00,136.21,136.21,136.0,136.1,12200.0,83.082,83.082,82.9539,83.0149,12200.0
2012-03-29 11:00:00,136.07,136.25,135.98,136.25,8700.0,82.9966,83.1064,82.9417,83.1064,8700.0
2012-03-29 11:10:00,136.28,136.29,136.18,136.22,8600.0,83.1247,83.1308,83.0637,83.0881,8600.0
2012-03-29 11:20:00,136.22,136.4,136.18,136.22,10700.0,83.0881,83.1979,83.0637,83.0881,10700.0
2012-03-29 11:30:00,136.21,136.37,136.21,136.26,5400.0,83.082,83.1796,83.082,83.1125,5400.0
2012-03-29 11:40:00,136.31,136.45,136.31,136.42,3200.0,83.143,83.2284,83.143,83.2101,3200.0
2012-03-29 11:50:00,136.44,136.44,136.31,136.42,6200.0,83.2223,83.2223,83.143,83.2101,6200.0
2012-03-29 12:00:00,136.44,136.57,136.42,136.54,4500.0,83.2223,83.3016,83.2101,83.2833,4500.0
2012-03-29 12:10:00,136.57,136.71,136.57,136.66,7000.0,83.3016,83.3869,83.3016,83.3564,7000.0
2012-03-29 12:20:00,136.63,136.66,136.56,136.56,4900.0,83.3382,83.3564,83.2955,83.2955,4900.0
2012-03-29 12:30:00,136.53,136.61,136.49,136.51,11400.0,83.2772,83.326,83.2528,83.265,11400.0
2012-03-29 12:40:00,136.53,136.57,136.41,136.53,4400.0,83.2772,83.3016,83.204,83.2772,4400.0
2012-03-29 12:50:00,136.57,136.71,136.54,136.66,3500.0,83.3016,83.3869,83.2833,83.3564,3500.0
2012-03-29 13:00:00,136.64,136.67,136.6,136.61,9700.0,83.3443,83.3625,83.3199,83.326,9700.0
2012-03-29 13:10:00,136.61,136.64,136.45,136.51,8400.0,83.326,83.3443,83.2284,83.265,8400.0
2012-03-29 13:20:00,136.55,136.71,136.47,136.69,5000.0,83.2894,83.3869,83.2406,83.3747,5000.0
2012-03-29 13:30:00,136.74,136.77,136.6,136.6,4900.0,83.4052,83.4235,83.3199,83.3199,4900.0
2012-03-29 13:40:00,136.64,136.64,136.52,136.53,9300.0,83.3443,83.3443,83.2711,83.2772,9300.0
2012-03-29 13:50:00,136.53,136.77,136.53,136.73,11400.0,83.2772,83.4235,83.2772,83.3991,11400.0
2012-03-29 14:00:00,136.74,136.91,136.74,136.9,8300.0,83.4052,83.5089,83.4052,83.5028,8300.0
2012-03-29 14:10:00,136.86,136.96,136.83,136.95,7400.0,83.4784,83.5394,83.4601,83.5333,7400.0
2012-03-29 14:20:00,136.95,137.03,136.82,137.0,7900.0,83.5333,83.5821,83.454,83.5638,7900.0
2012-03-29 14:30:00,137.04,137.04,136.88,136.88,12800.0,83.5882,83.5882,83.4906,83.4906,12800.0
2012-03-29 14:40:00,136.88,137.05,136.88,137.05,7200.0,83.4906,83.5943,83.4906,83.5943,7200.0
2012-03-29 14:50:00,137.06,137.21,137.03,137.15,17000.0,83.6004,83.6919,83.5821,83.6553,17000.0
2012-03-29 15:00:00,137.14,137.24,137.13,137.15,7300.0,83.6492,83.7102,83.6431,83.6553,7300.0
2012-03-29 15:10:00,137.15,137.46,137.15,137.46,11600.0,83.6553,83.8444,83.6553,83.8444,11600.0
2012-03-29 15:20:00,137.45,137.53,137.39,137.39,15800.0,83.8383,83.8871,83.8017,83.8017,15800.0
2012-03-29 15:30:00,137.41,137.52,137.31,137.51,27800.0,83.8139,83.881,83.7529,83.8749,27800.0
2012-03-29 15:40:00,137.51,137.66,137.43,137.54,44400.0,83.8749,83.9664,83.8261,83.8932,44400.0
2012-03-29 15:50:00,137.54,137.64,137.48,137.5,59100.0,83.8932,83.9542,83.8566,83.8688,59100.0
2012-03-30 09:30:00,138.26,138.26,137.66,138.16,26400.0,84.3324,84.3324,83.9664,84.2714,26400.0
2012-03-30 09:40:00,138.39,138.43,137.73,137.82,21600.0,84.4117,84.4361,84.0091,84.064,21600.0
2012-03-30 09:50:00,137.75,138.21,137.6,137.78,16900.0,84.0213,84.3019,83.9298,84.0396,16900.0
2012-03-30 10:00:00,137.71,138.42,137.71,138.36,11100.0,83.9969,84.43,83.9969,84.3934,11100.0
2012-03-30 10:10:00,138.37,138.53,138.22,138.42,10900.0,84.3995,84.4971,84.308,84.43,10900.0
2012-03-30 10:20:00,138.33,138.33,137.98,138.09,8400.0,84.3751,84.3751,84.1616,84.2287,8400.0
2012-03-30 10:30:00,138.14,138.15,137.72,137.83,16600.0,84.2592,84.2653,84.003,84.0701,16600.0
2012-03-30 10:40:00,137.8,138.0,137.71,137.76,10400.0,84.0518,84.1738,83.9969,84.0274,10400.0
2012-03-30 10:50:00,137.74,137.84,137.67,137.74,11800.0,84.0152,84.0762,83.9725,84.0152,11800.0
2012-03-30 11:00:00,137.76,138.0,137.76,137.85,9200.0,84.0274,84.1738,84.0274,84.0823,9200.0
2012-03-30 11:10:00,137.83,138.13,137.83,138.06,18000.0,84.0701,84.2531,84.0701,84.2104,18000.0
2012-03-30 11:20:00,138.07,138.12,137.95,138.08,11400.0,84.2165,84.247,84.1433,84.2226,11400.0
2012-03-30 11:30:00,138.11,138.14,137.85,137.94,18500.0,84.2409,84.2592,84.0823,84.1372,18500.0
2012-03-30 11:40:00,137.93,137.97,137.84,137.96,17600.0,84.1311,84.1555,84.0762,84.1494,17600.0
2012-03-30 11:50:00,137.94,138.08,137.92,138.0,16300.0,84.1372,84.2226,84.125,84.1738,16300.0
2012-03-30 12:00:00,138.02,138.11,137.98,138.11,9700.0,84.186,84.2409,84.1616,84.2409,9700.0
2012-03-30 12:10:00,138.1,138.1,137.88,137.96,15800.0,84.2348,84.2348,84.1006,84.1494,15800.0
2012-03-30 12:20:00,137.93,138.1,137.91,138.08,12800.0,84.1311,84.2348,84.1189,84.2226,12800.0
2012-03-30 12:30:00,138.06,138.22,138.03,138.22,6600.0,84.2104,84.308,84.1921,84.308,6600.0
2012-03-30 12:40:00,138.22,138.33,138.18,138.3,10200.0,84.308,84.3751,84.2836,84.3568,10200.0
2012-03-30 12:50:00,138.28,138.28,138.01,138.01,40300.0,84.3446,84.3446,84.1799,84.1799,40300.0
2012-03-30 13:00:00,138.0,138.07,137.85,137.85,21100.0,84.1738,84.2165,84.0823,84.0823,21100.0
2012-03-30 13:10:00,137.84,138.03,137.84,137.97,11000.0,84.0762,84.1921,84.0762,84.1555,11000.0
2012-03-30 13:20:00,137.98,138.11,137.94,138.06,6800.0,84.1616,84.2409,84.1372,84.2104,6800.0
2012-03-30 13:30:00,138.1,138.23,138.03,138.15,11500.0,84.2348,84.3141,84.1921,84.2653,11500.0
2012-03-30 13:40:00,138.13,138.15,137.88,137.88,10000.0,84.2531,84.2653,84.1006,84.1006,10000.0
2012-03-30 13:50:00,137.86,138.07,137.79,138.07,14200.0,84.0884,84.2165,84.0457,84.2165,14200.0
2012-03-30 14:00:00,138.05,138.17,138.01,138.02,7100.0,84.2043,84.2775,84.1799,84.186,7100.0
2012-03-30 14:10:00,138.02,138.05,137.98,137.99,17200.0,84.186,84.2043,84.1616,84.1677,17200.0
2012-03-30 14:20:00,138.0,138.06,137.95,137.96,8700.0,84.1738,84.2104,84.1433,84.1494,8700.0
2012-03-30 14:30:00,137.99,138.02,137.89,137.9,7200.0,84.1677,84.186,84.1067,84.1128,7200.0
2012-03-30 14:40:00,137.9,138.01,137.89,137.98,14600.0,84.1128,84.1799,84.1067,84.1616,14600.0
2012-03-30 14:50:00,137.98,138.01,137.75,137.8,19200.0,84.1616,84.1799,84.0213,84.0518,19200.0
2012-03-30 15:00:00,137.8,138.04,137.8,138.0,20900.0,84.0518,84.1982,84.0518,84.1738,20900.0
2012-03-30 15:10:00,137.99,138.24,137.93,138.21,12100.0,84.1677,84.3202,84.1311,84.3019,12100.0
2012-03-30 15:20:00,138.24,138.24,137.95,137.99,30000.0,84.3202,84.3202,84.1433,84.1677,30000.0
2012-03-30 15:30:00,137.99,138.37,137.99,138.26,41500.0,84.1677,84.3995,84.1677,84.3324,41500.0
2012-03-30 15:40:00,138.23,138.29,138.0,138.16,39300.0,84.3141,84.3507,84.1738,84.2714,39300.0
2012-03-30 15:50:00,138.15,138.21,137.99,138.12,100200.0,84.2653,84.3019,84.1677,84.247,100200.0
2012-04-02 09:30:00,137.8,137.94,137.6,137.72,18100.0,84.0518,84.1372,83.9298,84.003,18100.0
2012-04-02 09:40:00,137.85,138.29,137.78,137.99,13300.0,84.0823,84.3507,84.0396,84.1677,13300.0
2012-04-02 09:50:00,137.97,138.1,137.83,137.94,18900.0,84.1555,84.2348,84.0701,84.1372,18900.0
2012-04-02 10:00:00,137.99,138.17,137.85,138.03,21900.0,84.1677,84.2775,84.0823,84.1921,21900.0
2012-04-02 10:10:00,138.04,138.16,137.92,138.03,21900.0,84.1982,84.2714,84.125,84.1921,21900.0
2012-04-02 10:20:00,138.03,138.1,137.79,137.87,10900.0,84.1921,84.2348,84.0457,84.0945,10900.0
2012-04-02 10:30:00,137.8,137.87,137.63,137.64,8900.0,84.0518,84.0945,83.9481,83.9542,8900.0
2012-04-02 10:40:00,137.65,137.7,137.51,137.57,12300.0,83.9603,83.9908,83.8749,83.9115,12300.0
2012-04-02 10:50:00,137.58,137.78,137.44,137.72,8500.0,83.9176,84.0396,83.8322,84.003,8500.0
2012-04-02 11:00:00,137.76,137.91,137.69,137.9,9000.0,84.0274,84.1189,83.9847,84.1128,9000.0
2012-04-02 11:10:00,137.9,137.99,137.83,137.9,21900.0,84.1128,84.1677,84.0701,84.1128,21900.0
2012-04-02 11:20:00,137.9,137.97,137.85,137.86,12800.0,84.1128,84.1555,84.0823,84.0884,12800.0
2012-04-02 11:30:00,137.9,137.97,137.88,137.88,5900.0,84.1128,84.1555,84.1006,84.1006,5900.0
2012-04-02 11:40:00,137.89,137.96,137.8,137.93,8000.0,84.1067,84.1494,84.0518,84.1311,8000.0
2012-04-02 11:50:00,137.92,138.1,137.77,138.02,10300.0,84.125,84.2348,84.0335,84.186,10300.0
2012-04-02 12:00:00,138.04,138.22,138.0,138.1,9400.0,84.1982,84.308,84.1738,84.2348,9400.0
2012-04-02 12:10:00,138.07,138.28,138.05,138.28,10300.0,84.2165,84.3446,84.2043,84.3446,10300.0
2012-04-02 12:20:00,138.29,138.32,138.17,138.32,12000.0,84.3507,84.369,84.2775,84.369,12000.0
2012-04-02 12:30:00,138.32,138.37,138.24,138.24,12300.0,84.369,84.3995,84.3202,84.3202,12300.0
2012-04-02 12:40:00,138.21,138.25,138.13,138.15,5500.0,84.3019,84.3263,84.2531,84.2653,5500.0
2012-04-02 12:50:00,138.15,138.33,138.11,138.22,10700.0,84.2653,84.3751,84.2409,84.308,10700.0
2012-04-02 13:00:00,138.26,138.27,138.15,138.2,6400.0,84.3324,84.3385,84.2653,84.2958,6400.0
2012-04-02 13:10:00,138.24,138.35,138.21,138.3,5500.0,84.3202,84.3873,84.3019,84.3568,5500.0
2012-04-02 13:20:00,138.35,138.4,138.28,138.31,7200.0,84.3873,84.4178,84.3446,84.3629,7200.0
2012-04-02 13:30:00,138.3,138.51,138.3,138.4,14300.0,84.3568,84.4849,84.3568,84.4178,14300.0
2012-04-02 13:40:00,138.39,138.5,138.39,138.43,4900.0,84.4117,84.4788,84.4117,84.4361,4900.0
2012-04-02 13:50:00,138.41,138.51,138.38,138.41,4600.0,84.4239,84.4849,84.4056,84.4239,4600.0
2012-04-02 14:00:00,138.4,138.44,138.21,138.26,4500.0,84.4178,84.4422,84.3019,84.3324,4500.0
2012-04-02 14:10:00,138.26,138.31,138.19,138.26,5500.0,84.3324,84.3629,84.2897,84.3324,5500.0
2012-04-02 14:20:00,138.29,138.4,138.27,138.27,5000.0,84.3507,84.4178,84.3385,84.3385,5000.0
2012-04-02 14:30:00,138.3,138.47,138.3,138.46,10800.0,84.3568,84.4605,84.3568,84.4544,10800.0
2012-04-02 14:40:00,138.46,138.82,138.46,138.81,18700.0,84.4544,84.674,84.4544,84.6679,18700.0
2012-04-02 14:50:00,138.82,138.82,138.61,138.72,15700.0,84.674,84.674,84.5459,84.613,15700.0
2012-04-02 15:00:00,138.69,138.93,138.69,138.76,21400.0,84.5947,84.741,84.5947,84.6374,21400.0
2012-04-02 15:10:00,138.77,138.87,138.69,138.78,20500.0,84.6435,84.7044,84.5947,84.6496,20500.0
2012-04-02 15:20:00,138.8,138.88,138.67,138.77,15300.0,84.6618,84.7105,84.5825,84.6435,15300.0
2012-04-02 15:30:00,138.75,138.75,138.47,138.5,20400.0,84.6313,84.6313,84.4605,84.4788,20400.0
2012-04-02 15:40:00,138.5,138.69,138.38,138.48,39200.0,84.4788,84.5947,84.4056,84.4666,39200.0
2012-04-02 15:50:00,138.49,138.85,138.49,138.82,113400.0,84.4727,84.6923,84.4727,84.674,113400.0
2012-04-03 09:30:00,138.32,138.79,138.32,138.74,20700.0,84.369,84.6557,84.369,84.6252,20700.0
2012-04-03 09:40:00,138.71,138.71,138.4,138.48,16800.0,84.6069,84.6069,84.4178,84.4666,16800.0
2012-04-03 09:50:00,138.49,138.58,138.3,138.51,8000.0,84.4727,84.5276,84.3568,84.4849,8000.0
2012-04-03 10:00:00,138.47,138.55,138.32,138.37,12800.0,84.4605,84.5093,84.369,84.3995,12800.0
2012-04-03 10:10:00,138.41,138.42,137.94,137.96,13700.0,84.4239,84.43,84.1372,84.1494,13700.0
2012-04-03 10:20:00,137.99,138.03,137.79,138.03,9800.0,84.1677,84.1921,84.0457,84.1921,9800.0
2012-04-03 10:30:00,138.03,138.31,138.02,138.19,9300.0,84.1921,84.3629,84.186,84.2897,9300.0
2012-04-03 10:40:00,138.2,138.37,138.19,138.2,14100.0,84.2958,84.3995,84.2897,84.2958,14100.0
2012-04-03 10:50:00,138.23,138.25,138.08,138.08,7600.0,84.3141,84.3263,84.2226,84.2226,7600.0
2012-04-03 11:00:00,138.08,138.28,138.05,138.24,11600.0,84.2226,84.3446,84.2043,84.3202,11600.0
2012-04-03 11:10:00,138.24,138.36,138.22,138.35,15000.0,84.3202,84.3934,84.308,84.3873,15000.0
2012-04-03 11:20:00,138.35,138.42,138.2,138.22,19000.0,84.3873,84.43,84.2958,84.308,19000.0
2012-04-03 11:30:00,138.24,138.41,138.2,138.33,14000.0,84.3202,84.4239,84.2958,84.3751,14000.0
2012-04-03 11:40:00,138.33,138.39,138.27,138.3,9600.0,84.3751,84.4117,84.3385,84.3568,9600.0
2012-04-03 11:50:00,138.3,138.5,138.3,138.45,8600.0,84.3568,84.4788,84.3568,84.4483,8600.0
2012-04-03 12:00:00,138.46,138.47,138.38,138.38,6100.0,84.4544,84.4605,84.4056,84.4056,6100.0
2012-04-03 12:10:00,138.39,138.4,138.3,138.37,7900.0,84.4117,84.4178,84.3568,84.3995,7900.0
2012-04-03 12:20:00,138.37,138.47,138.37,138.43,8200.0,84.3995,84.4605,84.3995,84.4361,8200.0
2012-04-03 12:30:00,138.43,138.43,138.31,138.31,9500.0,84.4361,84.4361,84.3629,84.3629,9500.0
2012-04-03 12:40:00,138.31,138.4,138.23,138.24,6800.0,84.3629,84.4178,84.3141,84.3202,6800.0
2012-04-03 12:50:00,138.28,138.37,138.28,138.31,3600.0,84.3446,84.3995,84.3446,84.3629,3600.0
2012-04-03 13:00:00,138.31,138.31,138.19,138.19,6100.0,84.3629,84.3629,84.2897,84.2897,6100.0
2012-04-03 13:10:00,138.21,138.35,138.2,138.3,6200.0,84.3019,84.3873,84.2958,84.3568,6200.0
2012-04-03 13:20:00,138.3,138.33,138.18,138.23,18100.0,84.3568,84.3751,84.2836,84.3141,18100.0
2012-04-03 13:30:00,138.22,138.27,138.15,138.27,8600.0,84.308,84.3385,84.2653,84.3385,8600.0
2012-04-03 13:40:00,138.25,138.26,138.18,138.22,4500.0,84.3263,84.3324,84.2836,84.308,4500.0
2012-04-03 13:50:00,138.22,138.36,138.19,138.23,4700.0,84.308,84.3934,84.2897,84.3141,4700.0
2012-04-03 14:00:00,138.2,138.2,137.66,137.96,27200.0,84.2958,84.2958,83.9664,84.1494,27200.0
2012-04-03 14:10:00,137.93,137.93,137.6,137.73,11300.0,84.1311,84.1311,83.9298,84.0091,11300.0
2012-04-03 14:20:00,137.77,137.86,137.66,137.77,7400.0,84.0335,84.0884,83.9664,84.0335,7400.0
2012-04-03 14:30:00,137.76,137.87,137.6,137.6,10200.0,84.0274,84.0945,83.9298,83.9298,10200.0
2012-04-03 14:40:00,137.62,137.77,137.62,137.65,9100.0,83.942,84.0335,83.942,83.9603,9100.0
2012-04-03 14:50:00,137.69,137.89,137.64,137.85,12600.0,83.9847,84.1067,83.9542,84.0823,12600.0
2012-04-03 15:00:00,137.82,138.1,137.78,137.88,11400.0,84.064,84.2348,84.0396,84.1006,11400.0
2012-04-03 15:10:00,137.9,137.98,137.8,137.85,7400.0,84.1128,84.1616,84.0518,84.0823,7400.0
2012-04-03 15:20:00,137.82,137.92,137.72,137.87,18500.0,84.064,84.125,84.003,84.0945,18500.0
2012-04-03 15:30:00,137.86,138.11,137.86,137.99,25300.0,84.0884,84.2409,84.0884,84.1677,25300.0
2012-04-03 15:40:00,138.02,138.39,137.99,138.31,71700.0,84.186,84.4117,84.1677,84.3629,71700.0
2012-04-03 15:50:00,138.31,138.4,138.18,138.31,88300.0,84.3629,84.4178,84.2836,84.3629,88300.0
2012-04-04 09:30:00,137.37,137.84,137.21,137.48,15500.0,83.7895,84.0762,83.6919,83.8566,15500.0
2012-04-04 09:40:00,137.44,137.44,136.74,136.74,13200.0,83.8322,83.8322,83.4052,83.4052,13200.0
2012-04-04 09:50:00,136.74,136.95,136.74,136.77,7300.0,83.4052,83.5333,83.4052,83.4235,7300.0
2012-04-04 10:00:00,136.74,136.89,136.49,136.57,16200.0,83.4052,83.4967,83.2528,83.3016,16200.0
2012-04-04 10:10:00,136.56,136.62,136.37,136.45,12700.0,83.2955,83.3321,83.1796,83.2284,12700.0
2012-04-04 10:20:00,136.43,136.53,136.27,136.31,5700.0,83.2162,83.2772,83.1186,83.143,5700.0
2012-04-04 10:30:00,136.36,136.61,136.25,136.61,5000.0,83.1735,83.326,83.1064,83.326,5000.0
2012-04-04 10:40:00,136.55,136.67,136.48,136.62,7400.0,83.2894,83.3625,83.2467,83.3321,7400.0
2012-04-04 10:50:00,136.61,136.63,136.48,136.48,4700.0,83.326,83.3382,83.2467,83.2467,4700.0
2012-04-04 11:00:00,136.53,136.96,136.5,136.96,5400.0,83.2772,83.5394,83.2589,83.5394,5400.0
2012-04-04 11:10:00,136.91,137.09,136.77,137.03,5500.0,83.5089,83.6187,83.4235,83.5821,5500.0
2012-04-04 11:20:00,136.98,136.98,136.74,136.87,6500.0,83.5516,83.5516,83.4052,83.4845,6500.0
2012-04-04 11:30:00,136.86,137.18,136.82,137.14,3800.0,83.4784,83.6736,83.454,83.6492,3800.0
2012-04-04 11:40:00,137.13,137.24,137.04,137.19,3000.0,83.6431,83.7102,83.5882,83.6797,3000.0
2012-04-04 11:50:00,137.22,137.24,137.13,137.19,5200.0,83.698,83.7102,83.6431,83.6797,5200.0
2012-04-04 12:00:00,137.18,137.32,137.14,137.25,4600.0,83.6736,83.759,83.6492,83.7163,4600.0
2012-04-04 12:10:00,137.27,137.44,137.25,137.39,8100.0,83.7285,83.8322,83.7163,83.8017,8100.0
2012-04-04 12:20:00,137.35,137.36,137.22,137.24,8900.0,83.7773,83.7834,83.698,83.7102,8900.0
2012-04-04 12:30:00,137.28,137.35,137.25,137.32,2900.0,83.7346,83.7773,83.7163,83.759,2900.0
2012-04-04 12:40:00,137.34,137.45,137.31,137.43,10900.0,83.7712,83.8383,83.7529,83.8261,10900.0
2012-04-04 12:50:00,137.44,137.56,137.25,137.37,9000.0,83.8322,83.9054,83.7163,83.7895,9000.0
2012-04-04 13:00:00,137.38,137.47,137.36,137.41,5400.0,83.7956,83.8505,83.7834,83.8139,5400.0
2012-04-04 13:10:00,137.43,137.43,137.29,137.32,10100.0,83.8261,83.8261,83.7407,83.759,10100.0
2012-04-04 13:20:00,137.33,137.39,137.22,137.35,14400.0,83.7651,83.8017,83.698,83.7773,14400.0
2012-04-04 13:30:00,137.33,137.35,137.25,137.25,7800.0,83.7651,83.7773,83.7163,83.7163,7800.0
2012-04-04 13:40:00,137.24,137.37,137.22,137.36,7600.0,83.7102,83.7895,83.698,83.7834,7600.0
2012-04-04 13:50:00,137.42,137.44,137.36,137.4,8500.0,83.82,83.8322,83.7834,83.8078,8500.0
2012-04-04 14:00:00,137.4,137.4,137.22,137.23,8600.0,83.8078,83.8078,83.698,83.7041,8600.0
2012-04-04 14:10:00,137.21,137.33,137.2,137.23,6900.0,83.6919,83.7651,83.6858,83.7041,6900.0
2012-04-04 14:20:00,137.21,137.23,136.98,137.0,15100.0,83.6919,83.7041,83.5516,83.5638,15100.0
2012-04-04 14:30:00,137.0,137.28,136.97,137.28,13400.0,83.5638,83.7346,83.5455,83.7346,13400.0
2012-04-04 14:40:00,137.28,137.35,137.21,137.23,9300.0,83.7346,83.7773,83.6919,83.7041,9300.0
2012-04-04 14:50:00,137.21,137.23,137.06,137.21,9400.0,83.6919,83.7041,83.6004,83.6919,9400.0
2012-04-04 15:00:00,137.21,137.21,137.0,137.12,14200.0,83.6919,83.6919,83.5638,83.637,14200.0
2012-04-04 15:10:00,137.11,137.33,137.1,137.27,11800.0,83.6309,83.7651,83.6248,83.7285,11800.0
2012-04-04 15:20:00,137.24,137.28,137.1,137.12,16500.0,83.7102,83.7346,83.6248,83.637,16500.0
2012-04-04 15:30:00,137.13,137.19,137.02,137.05,20500.0,83.6431,83.6797,83.576,83.5943,20500.0
2012-04-04 15:40:00,137.02,137.08,136.84,137.04,44800.0,83.576,83.6126,83.4662,83.5882,44800.0
2012-04-04 15:50:00,137.03,137.03,136.59,136.62,82300.0,83.5821,83.5821,83.3138,83.3321,82300.0
2012-04-05 09:30:00,136.21,136.33,135.88,136.05,10700.0,83.082,83.1552,82.8807,82.9844,10700.0
2012-04-05 09:40:00,136.0,136.38,135.91,136.37,10400.0,82.9539,83.1857,82.899,83.1796,10400.0
2012-04-05 09:50:00,136.47,136.57,136.09,136.09,8400.0,83.2406,83.3016,83.0088,83.0088,8400.0
2012-04-05 10:00:00,136.1,136.8,136.07,136.8,17800.0,83.0149,83.4418,82.9966,83.4418,17800.0
2012-04-05 10:10:00,136.6,136.69,136.18,136.29,8500.0,83.3199,83.3747,83.0637,83.1308,8500.0
2012-04-05 10:20:00,136.26,136.31,136.21,136.25,6400.0,83.1125,83.143,83.082,83.1064,6400.0
2012-04-05 10:30:00,136.28,136.32,136.15,136.31,5400.0,83.1247,83.1491,83.0454,83.143,5400.0
2012-04-05 10:40:00,136.34,136.43,136.29,136.32,5800.0,83.1613,83.2162,83.1308,83.1491,5800.0
2012-04-05 10:50:00,136.35,136.35,136.22,136.29,8500.0,83.1674,83.1674,83.0881,83.1308,8500.0
2012-04-05 11:00:00,136.35,136.39,136.13,136.13,5900.0,83.1674,83.1918,83.0332,83.0332,5900.0
2012-04-05 11:10:00,136.16,136.38,136.15,136.27,6800.0,83.0515,83.1857,83.0454,83.1186,6800.0
2012-04-05 11:20:00,136.26,136.27,136.07,136.18,4600.0,83.1125,83.1186,82.9966,83.0637,4600.0
2012-04-05 11:30:00,136.2,136.29,135.99,136.0,9600.0,83.0759,83.1308,82.9478,82.9539,9600.0
2012-04-05 11:40:00,136.02,136.11,135.95,136.05,5300.0,82.9661,83.021,82.9234,82.9844,5300.0
2012-04-05 11:50:00,136.05,136.2,136.04,136.19,6900.0,82.9844,83.0759,82.9783,83.0698,6900.0
2012-04-05 12:00:00,136.18,136.35,136.1,136.26,4100.0,83.0637,83.1674,83.0149,83.1125,4100.0
2012-04-05 12:10:00,136.28,136.29,136.13,136.13,5000.0,83.1247,83.1308,83.0332,83.0332,5000.0
2012-04-05 12:20:00,136.16,136.4,136.16,136.28,7300.0,83.0515,83.1979,83.0515,83.1247,7300.0
2012-04-05 12:30:00,136.25,136.25,136.07,136.09,7000.0,83.1064,83.1064,82.9966,83.0088,7000.0
2012-04-05 12:40:00,136.1,136.14,136.01,136.13,5000.0,83.0149,83.0393,82.96,83.0332,5000.0
2012-04-05 12:50:00,136.09,136.19,136.07,136.19,2000.0,83.0088,83.0698,82.9966,83.0698,2000.0
2012-04-05 13:00:00,136.17,136.23,136.06,136.06,2800.0,83.0576,83.0942,82.9905,82.9905,2800.0
2012-04-05 13:10:00,136.06,136.16,135.93,136.0,5300.0,82.9905,83.0515,82.9112,82.9539,5300.0
2012-04-05 13:20:00,136.02,136.13,136.02,136.12,3000.0,82.9661,83.0332,82.9661,83.0271,3000.0
2012-04-05 13:30:00,136.11,136.16,136.11,136.14,3600.0,83.021,83.0515,83.021,83.0393,3600.0
2012-04-05 13:40:00,136.15,136.15,135.97,136.05,16800.0,83.0454,83.0454,82.9356,82.9844,16800.0
2012-04-05 13:50:00,136.01,136.1,136.0,136.07,7400.0,82.96,83.0149,82.9539,82.9966,7400.0
2012-04-05 14:00:00,136.07,136.15,136.03,136.11,3400.0,82.9966,83.0454,82.9722,83.021,3400.0
2012-04-05 14:10:00,136.11,136.22,136.1,136.2,6200.0,83.021,83.0881,83.0149,83.0759,6200.0
2012-04-05 14:20:00,136.16,136.27,136.16,136.23,6500.0,83.0515,83.1186,83.0515,83.0942,6500.0
2012-04-05 14:30:00,136.19,136.3,136.11,136.19,5800.0,83.0698,83.1369,83.021,83.0698,5800.0
2012-04-05 14:40:00,136.19,136.3,136.19,136.28,4100.0,83.0698,83.1369,83.0698,83.1247,4100.0
2012-04-05 14:50:00,136.3,136.41,136.19,136.39,5400.0,83.1369,83.204,83.0698,83.1918,5400.0
2012-04-05 15:00:00,136.34,136.38,136.3,136.3,9700.0,83.1613,83.1857,83.1369,83.1369,9700.0
2012-04-05 15:10:00,136.29,136.29,136.14,136.27,7200.0,83.1308,83.1308,83.0393,83.1186,7200.0
2012-04-05 15:20:00,136.29,136.32,136.14,136.19,8200.0,83.1308,83.1491,83.0393,83.0698,8200.0
2012-04-05 15:30:00,136.19,136.34,136.14,136.3,21800.0,83.0698,83.1613,83.0393,83.1369,21800.0
2012-04-05 15:40:00,136.29,136.48,136.28,136.4,31300.0,83.1308,83.2467,83.1247,83.1979,31300.0
2012-04-05 15:50:00,136.42,136.49,136.31,136.34,43300.0,83.2101,83.2528,83.143,83.1613,43300.0
2012-04-09 09:30:00,134.73,135.24,134.68,135.18,14300.0,82.1792,82.4903,82.1487,82.4537,14300.0
2012-04-09 09:40:00,135.16,135.19,134.82,134.82,9800.0,82.4415,82.4598,82.2341,82.2341,9800.0
2012-04-09 09:50:00,134.75,134.75,134.41,134.54,10400.0,82.1914,82.1914,81.9841,82.0633,10400.0
2012-04-09 10:00:00,134.54,134.64,134.3,134.31,10800.0,82.0633,82.1243,81.917,81.9231,10800.0
2012-04-09 10:10:00,134.3,134.45,134.23,134.42,8300.0,81.917,82.0084,81.8743,81.9902,8300.0
2012-04-09 10:20:00,134.4,134.52,134.29,134.33,10400.0,81.978,82.0511,81.9109,81.9353,10400.0
2012-04-09 10:30:00,134.29,134.32,134.12,134.12,14700.0,81.9109,81.9292,81.8072,81.8072,14700.0
2012-04-09 10:40:00,134.12,134.61,134.12,134.57,7300.0,81.8072,82.106,81.8072,82.0816,7300.0
2012-04-09 10:50:00,134.63,134.79,134.58,134.78,7200.0,82.1182,82.2158,82.0877,82.2097,7200.0
2012-04-09 11:00:00,134.79,134.83,134.68,134.73,8100.0,82.2158,82.2402,82.1487,82.1792,8100.0
2012-04-09 11:10:00,134.69,134.73,134.52,134.62,9600.0,82.1548,82.1792,82.0511,82.1121,9600.0
2012-04-09 11:20:00,134.63,134.68,134.54,134.57,5800.0,82.1182,82.1487,82.0633,82.0816,5800.0
2012-04-09 11:30:00,134.56,134.67,134.54,134.63,6300.0,82.0755,82.1426,82.0633,82.1182,6300.0
2012-04-09 11:40:00,134.69,134.7,134.61,134.7,1900.0,82.1548,82.1609,82.106,82.1609,1900.0
2012-04-09 11:50:00,134.74,134.9,134.67,134.9,4800.0,82.1853,82.2829,82.1426,82.2829,4800.0
2012-04-09 12:00:00,134.89,134.93,134.66,134.73,3300.0,82.2768,82.3012,82.1365,82.1792,3300.0
2012-04-09 12:10:00,134.7,134.89,134.7,134.86,4700.0,82.1609,82.2768,82.1609,82.2585,4700.0
2012-04-09 12:20:00,134.9,134.9,134.8,134.82,2600.0,82.2829,82.2829,82.2219,82.2341,2600.0
2012-04-09 12:30:00,134.85,135.0,134.85,134.98,6700.0,82.2524,82.3439,82.2524,82.3317,6700.0
2012-04-09 12:40:00,135.02,135.1,134.91,135.05,2800.0,82.3561,82.4049,82.289,82.3744,2800.0
2012-04-09 12:50:00,135.02,135.15,134.97,135.14,10300.0,82.3561,82.4354,82.3256,82.4293,10300.0
2012-04-09 13:00:00,135.18,135.24,135.13,135.16,4400.0,82.4537,82.4903,82.4232,82.4415,4400.0
2012-04-09 13:10:00,135.18,135.35,135.18,135.29,8700.0,82.4537,82.5574,82.4537,82.5208,8700.0
2012-04-09 13:20:00,135.27,135.49,135.25,135.49,16800.0,82.5086,82.6428,82.4964,82.6428,16800.0
2012-04-09 13:30:00,135.46,135.51,135.39,135.46,8900.0,82.6245,82.655,82.5818,82.6245,8900.0
2012-04-09 13:40:00,135.49,135.68,135.49,135.67,13600.0,82.6428,82.7587,82.6428,82.7526,13600.0
2012-04-09 13:50:00,135.68,135.93,135.67,135.84,15800.0,82.7587,82.9112,82.7526,82.8563,15800.0
2012-04-09 14:00:00,135.8,135.83,135.7,135.82,11800.0,82.8319,82.8502,82.7709,82.8441,11800.0
2012-04-09 14:10:00,135.82,135.95,135.74,135.95,6800.0,82.8441,82.9234,82.7953,82.9234,6800.0
2012-04-09 14:20:00,135.95,136.18,135.95,136.18,17900.0,82.9234,83.0637,82.9234,83.0637,17900.0
2012-04-09 14:30:00,136.14,136.19,136.0,136.15,14800.0,83.0393,83.0698,82.9539,83.0454,14800.0
2012-04-09 14:40:00,136.15,136.34,136.15,136.3,7600.0,83.0454,83.1613,83.0454,83.1369,7600.0
2012-04-09 14:50:00,136.31,136.33,136.2,136.24,7800.0,83.143,83.1552,83.0759,83.1003,7800.0
2012-04-09 15:00:00,136.24,136.24,136.14,136.22,8200.0,83.1003,83.1003,83.0393,83.0881,8200.0
2012-04-09 15:10:00,136.21,136.3,136.12,136.23,12900.0,83.082,83.1369,83.0271,83.0942,12900.0
2012-04-09 15:20:00,136.22,136.23,135.98,135.98,8600.0,83.0881,83.0942,82.9417,82.9417,8600.0
2012-04-09 15:30:00,135.96,135.98,135.84,135.87,10300.0,82.9295,82.9417,82.8563,82.8746,10300.0
2012-04-09 15:40:00,135.9,135.91,135.43,135.64,32100.0,82.8929,82.899,82.6062,82.7343,32100.0
2012-04-09 15:50:00,135.64,135.73,135.55,135.64,54500.0,82.7343,82.7892,82.6794,82.7343,54500.0
2012-04-10 09:30:00,135.66,135.98,135.43,135.86,17600.0,82.7465,82.9417,82.6062,82.8685,17600.0
2012-04-10 09:40:00,135.86,136.0,135.57,135.77,18200.0,82.8685,82.9539,82.6916,82.8136,18200.0
2012-04-10 09:50:00,135.75,135.92,135.69,135.92,11000.0,82.8014,82.9051,82.7648,82.9051,11000.0
2012-04-10 10:00:00,135.85,135.91,135.56,135.68,33800.0,82.8624,82.899,82.6855,82.7587,33800.0
2012-04-10 10:10:00,135.69,135.84,135.62,135.76,11500.0,82.7648,82.8563,82.7221,82.8075,11500.0
2012-04-10 10:20:00,135.75,135.86,135.71,135.8,17700.0,82.8014,82.8685,82.777,82.8319,17700.0
2012-04-10 10:30:00,135.78,135.82,135.65,135.8,10200.0,82.8197,82.8441,82.7404,82.8319,10200.0
2012-04-10 10:40:00,135.75,135.82,135.7,135.74,19500.0,82.8014,82.8441,82.7709,82.7953,19500.0
2012-04-10 10:50:00,135.72,135.76,135.47,135.56,17100.0,82.7831,82.8075,82.6306,82.6855,17100.0
2012-04-10 11:00:00,135.57,135.73,135.56,135.67,19100.0,82.6916,82.7892,82.6855,82.7526,19100.0
2012-04-10 11:10:00,135.66,135.66,135.41,135.5,16500.0,82.7465,82.7465,82.594,82.6489,16500.0
2012-04-10 11:20:00,135.5,135.71,135.49,135.65,14900.0,82.6489,82.777,82.6428,82.7404,14900.0
2012-04-10 11:30:00,135.61,135.72,135.6,135.68,15600.0,82.716,82.7831,82.7099,82.7587,15600.0
2012-04-10 11:40:00,135.69,135.7,135.46,135.5,17300.0,82.7648,82.7709,82.6245,82.6489,17300.0
2012-04-10 11:50:00,135.49,135.63,135.35,135.59,28700.0,82.6428,82.7282,82.5574,82.7038,28700.0
2012-04-10 12:00:00,135.65,135.65,135.48,135.54,17200.0,82.7404,82.7404,82.6367,82.6733,17200.0
2012-04-10 12:10:00,135.54,135.6,135.26,135.51,19200.0,82.6733,82.7099,82.5025,82.655,19200.0
2012-04-10 12:20:00,135.5,135.51,135.33,135.45,22400.0,82.6489,82.655,82.5452,82.6184,22400.0
2012-04-10 12:30:00,135.43,135.48,135.33,135.34,14000.0,82.6062,82.6367,82.5452,82.5513,14000.0
2012-04-10 12:40:00,135.32,135.44,135.25,135.3,11100.0,82.5391,82.6123,82.4964,82.5269,11100.0
2012-04-10 12:50:00,135.28,135.31,135.12,135.23,10300.0,82.5147,82.533,82.4171,82.4842,10300.0
2012-04-10 13:00:00,135.24,135.25,135.11,135.16,11100.0,82.4903,82.4964,82.411,82.4415,11100.0
2012-04-10 13:10:00,135.17,135.39,135.04,135.06,18900.0,82.4476,82.5818,82.3683,82.3805,18900.0
2012-04-10 13:20:00,135.11,135.15,134.97,135.15,6600.0,82.411,82.4354,82.3256,82.4354,6600.0
2012-04-10 13:30:00,135.14,135.19,135.05,135.18,20300.0,82.4293,82.4598,82.3744,82.4537,20300.0
2012-04-10 13:40:00,135.17,135.3,135.14,135.29,14400.0,82.4476,82.5269,82.4293,82.5208,14400.0
2012-04-10 13:50:00,135.28,135.33,135.07,135.13,18200.0,82.5147,82.5452,82.3866,82.4232,18200.0
2012-04-10 14:00:00,135.14,135.23,135.07,135.23,19000.0,82.4293,82.4842,82.3866,82.4842,19000.0
2012-04-10 14:10:00,135.23,135.24,135.03,135.1,25200.0,82.4842,82.4903,82.3622,82.4049,25200.0
2012-04-10 14:20:00,135.12,135.15,134.93,135.02,37300.0,82.4171,82.4354,82.3012,82.3561,37300.0
2012-04-10 14:30:00,135.02,135.03,134.74,134.79,29000.0,82.3561,82.3622,82.1853,82.2158,29000.0
2012-04-10 14:40:00,134.77,135.02,134.77,135.0,13300.0,82.2036,82.3561,82.2036,82.3439,13300.0
2012-04-10 14:50:00,134.99,135.01,134.8,134.84,18900.0,82.3378,82.35,82.2219,82.2463,18900.0
2012-04-10 15:00:00,134.85,134.87,134.69,134.73,15300.0,82.2524,82.2646,82.1548,82.1792,15300.0
2012-04-10 15:10:00,134.76,134.84,134.5,134.64,28800.0,82.1975,82.2463,82.0389,82.1243,28800.0
2012-04-10 15:20:00,134.68,134.69,134.51,134.52,18800.0,82.1487,82.1548,82.045,82.0511,18800.0
2012-04-10 15:30:00,134.52,134.69,134.47,134.62,33400.0,82.0511,82.1548,82.0206,82.1121,33400.0
2012-04-10 15:40:00,134.63,134.69,134.24,134.37,45200.0,82.1182,82.1548,81.8804,81.9597,45200.0
2012-04-10 15:50:00,134.36,134.53,134.32,134.39,115100.0,81.9536,82.0572,81.9292,81.9719,115100.0
2012-04-11 09:30:00,135.59,135.7,135.06,135.63,22300.0,82.7038,82.7709,82.3805,82.7282,22300.0
2012-04-11 09:40:00,135.56,136.02,135.56,135.91,34800.0,82.6855,82.9661,82.6855,82.899,34800.0
2012-04-11 09:50:00,135.94,136.04,135.76,135.98,25800.0,82.9173,82.9783,82.8075,82.9417,25800.0
2012-04-11 10:00:00,135.98,136.36,135.98,136.21,22800.0,82.9417,83.1735,82.9417,83.082,22800.0
2012-04-11 10:10:00,136.2,136.38,136.15,136.27,17900.0,83.0759,83.1857,83.0454,83.1186,17900.0
2012-04-11 10:20:00,136.24,136.41,136.19,136.29,17600.0,83.1003,83.204,83.0698,83.1308,17600.0
2012-04-11 10:30:00,136.28,136.37,136.2,136.34,17300.0,83.1247,83.1796,83.0759,83.1613,17300.0
2012-04-11 10:40:00,136.37,136.47,136.33,136.39,17100.0,83.1796,83.2406,83.1552,83.1918,17100.0
2012-04-11 10:50:00,136.41,136.55,136.25,136.55,10800.0,83.204,83.2894,83.1064,83.2894,10800.0
2012-04-11 11:00:00,136.48,136.52,136.35,136.5,16700.0,83.2467,83.2711,83.1674,83.2589,16700.0
2012-04-11 11:10:00,136.5,136.75,136.48,136.67,19200.0,83.2589,83.4113,83.2467,83.3625,19200.0
2012-04-11 11:20:00,136.66,136.87,136.63,136.84,10200.0,83.3564,83.4845,83.3382,83.4662,10200.0
2012-04-11 11:30:00,136.83,136.88,136.73,136.73,7800.0,83.4601,83.4906,83.3991,83.3991,7800.0
2012-04-11 11:40:00,136.78,136.84,136.58,136.63,6700.0,83.4296,83.4662,83.3077,83.3382,6700.0
2012-04-11 11:50:00,136.59,136.67,136.46,136.53,17800.0,83.3138,83.3625,83.2345,83.2772,17800.0
2012-04-11 12:00:00,136.54,136.57,136.45,136.5,12700.0,83.2833,83.3016,83.2284,83.2589,12700.0
2012-04-11 12:10:00,136.51,136.63,136.49,136.62,10000.0,83.265,83.3382,83.2528,83.3321,10000.0
2012-04-11 12:20:00,136.63,136.71,136.58,136.65,7300.0,83.3382,83.3869,83.3077,83.3503,7300.0
2012-04-11 12:30:00,136.7,136.7,136.3,136.42,16000.0,83.3808,83.3808,83.1369,83.2101,16000.0
2012-04-11 12:40:00,136.45,136.64,136.41,136.61,8700.0,83.2284,83.3443,83.204,83.326,8700.0
2012-04-11 12:50:00,136.64,136.77,136.62,136.77,6500.0,83.3443,83.4235,83.3321,83.4235,6500.0
2012-04-11 13:00:00,136.75,136.81,136.67,136.8,8500.0,83.4113,83.4479,83.3625,83.4418,8500.0
2012-04-11 13:10:00,136.81,136.83,136.66,136.7,4100.0,83.4479,83.4601,83.3564,83.3808,4100.0
2012-04-11 13:20:00,136.7,136.72,136.64,136.72,5500.0,83.3808,83.393,83.3443,83.393,5500.0
2012-04-11 13:30:00,136.7,136.75,136.64,136.67,9900.0,83.3808,83.4113,83.3443,83.3625,9900.0
2012-04-11 13:40:00,136.66,136.77,136.65,136.77,6600.0,83.3564,83.4235,83.3503,83.4235,6600.0
2012-04-11 13:50:00,136.76,136.83,136.67,136.83,10300.0,83.4174,83.4601,83.3625,83.4601,10300.0
2012-04-11 14:00:00,136.81,136.83,136.64,136.74,11000.0,83.4479,83.4601,83.3443,83.4052,11000.0
2012-04-11 14:10:00,136.7,136.78,136.63,136.7,9200.0,83.3808,83.4296,83.3382,83.3808,9200.0
2012-04-11 14:20:00,136.67,136.79,136.66,136.76,10300.0,83.3625,83.4357,83.3564,83.4174,10300.0
2012-04-11 14:30:00,136.79,136.79,136.59,136.71,9600.0,83.4357,83.4357,83.3138,83.3869,9600.0
2012-04-11 14:40:00,136.74,136.75,136.61,136.66,8700.0,83.4052,83.4113,83.326,83.3564,8700.0
2012-04-11 14:50:00,136.7,136.72,136.62,136.63,9100.0,83.3808,83.393,83.3321,83.3382,9100.0
2012-04-11 15:00:00,136.66,136.75,136.64,136.75,14900.0,83.3564,83.4113,83.3443,83.4113,14900.0
2012-04-11 15:10:00,136.74,136.76,136.61,136.69,15400.0,83.4052,83.4174,83.326,83.3747,15400.0
2012-04-11 15:20:00,136.68,136.84,136.61,136.65,50900.0,83.3686,83.4662,83.326,83.3503,50900.0
2012-04-11 15:30:00,136.65,136.83,136.63,136.68,19800.0,83.3503,83.4601,83.3382,83.3686,19800.0
2012-04-11 15:40:00,136.69,136.83,136.64,136.71,30700.0,83.3747,83.4601,83.3443,83.3869,30700.0
2012-04-11 15:50:00,136.72,136.94,136.69,136.86,60300.0,83.393,83.5272,83.3747,83.4784,60300.0
2012-04-12 09:30:00,136.83,136.93,136.06,136.71,28500.0,83.4601,83.5211,82.9905,83.3869,28500.0
2012-04-12 09:40:00,136.75,136.92,136.45,136.49,11300.0,83.4113,83.515,83.2284,83.2528,11300.0
2012-04-12 09:50:00,136.58,136.79,136.45,136.79,19100.0,83.3077,83.4357,83.2284,83.4357,19100.0
2012-04-12 10:00:00,136.71,136.9,136.54,136.79,47200.0,83.3869,83.5028,83.2833,83.4357,47200.0
2012-04-12 10:10:00,136.79,136.94,136.71,136.73,19000.0,83.4357,83.5272,83.3869,83.3991,19000.0
2012-04-12 10:20:00,136.68,136.87,136.68,136.8,5600.0,83.3686,83.4845,83.3686,83.4418,5600.0
2012-04-12 10:30:00,136.85,137.09,136.8,136.95,8200.0,83.4723,83.6187,83.4418,83.5333,8200.0
2012-04-12 10:40:00,137.01,137.15,136.78,136.85,12500.0,83.5699,83.6553,83.4296,83.4723,12500.0
2012-04-12 10:50:00,136.89,136.92,136.72,136.86,13800.0,83.4967,83.515,83.393,83.4784,13800.0
2012-04-12 11:00:00,136.86,136.98,136.7,136.82,27100.0,83.4784,83.5516,83.3808,83.454,27100.0
2012-04-12 11:10:00,136.81,137.09,136.73,136.97,12800.0,83.4479,83.6187,83.3991,83.5455,12800.0
2012-04-12 11:20:00,136.99,137.52,136.95,137.48,18700.0,83.5577,83.881,83.5333,83.8566,18700.0
2012-04-12 11:30:00,137.5,137.76,137.48,137.64,11000.0,83.8688,84.0274,83.8566,83.9542,11000.0
2012-04-12 11:40:00,137.62,137.73,137.57,137.73,4300.0,83.942,84.0091,83.9115,84.0091,4300.0
2012-04-12 11:50:00,137.73,137.77,137.57,137.64,7200.0,84.0091,84.0335,83.9115,83.9542,7200.0
2012-04-12 12:00:00,137.65,137.68,137.53,137.58,5500.0,83.9603,83.9786,83.8871,83.9176,5500.0
2012-04-12 12:10:00,137.53,137.6,137.51,137.56,8800.0,83.8871,83.9298,83.8749,83.9054,8800.0
2012-04-12 12:20:00,137.57,137.69,137.56,137.66,9400.0,83.9115,83.9847,83.9054,83.9664,9400.0
2012-04-12 12:30:00,137.67,137.68,137.55,137.55,5900.0,83.9725,83.9786,83.8993,83.8993,5900.0
2012-04-12 12:40:00,137.53,137.68,137.5,137.63,6900.0,83.8871,83.9786,83.8688,83.9481,6900.0
2012-04-12 12:50:00,137.63,137.85,137.63,137.83,13100.0,83.9481,84.0823,83.9481,84.0701,13100.0
2012-04-12 13:00:00,137.83,137.86,137.76,137.76,13300.0,84.0701,84.0884,84.0274,84.0274,13300.0
2012-04-12 13:10:00,137.77,137.87,137.76,137.8,11100.0,84.0335,84.0945,84.0274,84.0518,11100.0
2012-04-12 13:20:00,137.81,137.85,137.77,137.82,9300.0,84.0579,84.0823,84.0335,84.064,9300.0
2012-04-12 13:30:00,137.82,137.96,137.82,137.86,7800.0,84.064,84.1494,84.064,84.0884,7800.0
2012-04-12 13:40:00,137.87,137.87,137.79,137.8,4400.0,84.0945,84.0945,84.0457,84.0518,4400.0
2012-04-12 13:50:00,137.79,137.83,137.69,137.74,9000.0,84.0457,84.0701,83.9847,84.0152,9000.0
2012-04-12 14:00:00,137.72,137.72,137.59,137.71,7900.0,84.003,84.003,83.9237,83.9969,7900.0
2012-04-12 14:10:00,137.72,137.77,137.68,137.77,5300.0,84.003,84.0335,83.9786,84.0335,5300.0
2012-04-12 14:20:00,137.77,137.85,137.73,137.77,7500.0,84.0335,84.0823,84.0091,84.0335,7500.0
2012-04-12 14:30:00,137.8,137.81,137.61,137.61,8300.0,84.0518,84.0579,83.9359,83.9359,8300.0
2012-04-12 14:40:00,137.62,137.84,137.61,137.81,9600.0,83.942,84.0762,83.9359,84.0579,9600.0
2012-04-12 14:50:00,137.81,138.0,137.81,137.89,6500.0,84.0579,84.1738,84.0579,84.1067,6500.0
2012-04-12 15:00:00,137.9,137.94,137.82,137.82,7300.0,84.1128,84.1372,84.064,84.064,7300.0
2012-04-12 15:10:00,137.85,137.9,137.8,137.84,6200.0,84.0823,84.1128,84.0518,84.0762,6200.0
2012-04-12 15:20:00,137.83,137.85,137.59,137.61,12700.0,84.0701,84.0823,83.9237,83.9359,12700.0
2012-04-12 15:30:00,137.62,137.82,137.57,137.77,19400.0,83.942,84.064,83.9115,84.0335,19400.0
2012-04-12 15:40:00,137.77,137.93,137.75,137.78,23800.0,84.0335,84.1311,84.0213,84.0396,23800.0
2012-04-12 15:50:00,137.76,137.95,137.73,137.93,71600.0,84.0274,84.1433,84.0091,84.1311,71600.0
2012-04-13 09:30:00,137.91,137.98,137.5,137.69,13900.0,84.1189,84.1616,83.8688,83.9847,13900.0
2012-04-13 09:40:00,137.47,137.79,137.4,137.4,6400.0,83.8505,84.0457,83.8078,83.8078,6400.0
2012-04-13 09:50:00,137.38,137.53,137.13,137.17,19300.0,83.7956,83.8871,83.6431,83.6675,19300.0
2012-04-13 10:00:00,137.13,137.28,137.04,137.14,9900.0,83.6431,83.7346,83.5882,83.6492,9900.0
2012-04-13 10:10:00,137.28,137.4,137.25,137.3,12900.0,83.7346,83.8078,83.7163,83.7468,12900.0
2012-04-13 10:20:00,137.3,137.39,137.15,137.32,9600.0,83.7468,83.8017,83.6553,83.759,9600.0
2012-04-13 10:30:00,137.28,137.43,137.23,137.43,6300.0,83.7346,83.8261,83.7041,83.8261,6300.0
2012-04-13 10:40:00,137.36,137.38,137.2,137.21,5400.0,83.7834,83.7956,83.6858,83.6919,5400.0
2012-04-13 10:50:00,137.27,137.47,137.26,137.37,5800.0,83.7285,83.8505,83.7224,83.7895,5800.0
2012-04-13 11:00:00,137.41,137.6,137.35,137.5,6100.0,83.8139,83.9298,83.7773,83.8688,6100.0
2012-04-13 11:10:00,137.57,137.79,137.5,137.64,7000.0,83.9115,84.0457,83.8688,83.9542,7000.0
2012-04-13 11:20:00,137.71,137.89,137.68,137.76,7200.0,83.9969,84.1067,83.9786,84.0274,7200.0
2012-04-13 11:30:00,137.72,137.76,137.66,137.68,7200.0,84.003,84.0274,83.9664,83.9786,7200.0
2012-04-13 11:40:00,137.72,137.77,137.7,137.7,4600.0,84.003,84.0335,83.9908,83.9908,4600.0
2012-04-13 11:50:00,137.68,137.7,137.53,137.57,3700.0,83.9786,83.9908,83.8871,83.9115,3700.0
2012-04-13 12:00:00,137.57,137.67,137.55,137.59,4100.0,83.9115,83.9725,83.8993,83.9237,4100.0
2012-04-13 12:10:00,137.61,137.64,137.5,137.55,6100.0,83.9359,83.9542,83.8688,83.8993,6100.0
2012-04-13 12:20:00,137.52,137.66,137.52,137.65,4900.0,83.881,83.9664,83.881,83.9603,4900.0
2012-04-13 12:30:00,137.65,137.73,137.62,137.73,2700.0,83.9603,84.0091,83.942,84.0091,2700.0
2012-04-13 12:40:00,137.7,137.83,137.68,137.77,5300.0,83.9908,84.0701,83.9786,84.0335,5300.0
2012-04-13 12:50:00,137.78,137.81,137.69,137.75,6700.0,84.0396,84.0579,83.9847,84.0213,6700.0
2012-04-13 13:00:00,137.73,137.78,137.68,137.69,4700.0,84.0091,84.0396,83.9786,83.9847,4700.0
2012-04-13 13:10:00,137.69,137.9,137.69,137.89,6700.0,83.9847,84.1128,83.9847,84.1067,6700.0
2012-04-13 13:20:00,137.85,137.89,137.81,137.89,5400.0,84.0823,84.1067,84.0579,84.1067,5400.0
2012-04-13 13:30:00,137.89,138.11,137.86,138.11,8000.0,84.1067,84.2409,84.0884,84.2409,8000.0
2012-04-13 13:40:00,138.13,138.2,138.07,138.09,14800.0,84.2531,84.2958,84.2165,84.2287,14800.0
2012-04-13 13:50:00,138.07,138.07,137.87,137.88,7400.0,84.2165,84.2165,84.0945,84.1006,7400.0
2012-04-13 14:00:00,137.91,137.94,137.74,137.76,6300.0,84.1189,84.1372,84.0152,84.0274,6300.0
2012-04-13 14:10:00,137.78,137.88,137.72,137.72,9800.0,84.0396,84.1006,84.003,84.003,9800.0
2012-04-13 14:20:00,137.76,137.96,137.75,137.86,6600.0,84.0274,84.1494,84.0213,84.0884,6600.0
2012-04-13 14:30:00,137.83,137.97,137.69,137.7,4700.0,84.0701,84.1555,83.9847,83.9908,4700.0
2012-04-13 14:40:00,137.74,137.8,137.69,137.72,3200.0,84.0152,84.0518,83.9847,84.003,3200.0
2012-04-13 14:50:00,137.67,137.69,137.58,137.63,5200.0,83.9725,83.9847,83.9176,83.9481,5200.0
2012-04-13 15:00:00,137.65,137.74,137.59,137.74,4100.0,83.9603,84.0152,83.9237,84.0152,4100.0
2012-04-13 15:10:00,137.75,137.75,137.61,137.62,4500.0,84.0213,84.0213,83.9359,83.942,4500.0
2012-04-13 15:20:00,137.62,137.65,137.44,137.49,9500.0,83.942,83.9603,83.8322,83.8627,9500.0
2012-04-13 15:30:00,137.49,137.57,137.13,137.17,29000.0,83.8627,83.9115,83.6431,83.6675,29000.0
2012-04-13 15:40:00,137.17,137.28,136.9,136.97,30200.0,83.6675,83.7346,83.5028,83.5455,30200.0
2012-04-13 15:50:00,137.01,137.08,136.79,136.81,103200.0,83.5699,83.6126,83.4357,83.4479,103200.0
2012-04-16 09:30:00,137.42,138.35,137.42,138.35,15600.0,83.82,84.3873,83.82,84.3873,15600.0
2012-04-16 09:40:00,138.29,138.63,138.27,138.58,9000.0,84.3507,84.5581,84.3385,84.5276,9000.0
2012-04-16 09:50:00,138.55,138.61,138.44,138.45,18300.0,84.5093,84.5459,84.4422,84.4483,18300.0
2012-04-16 10:00:00,138.39,138.4,138.08,138.23,19400.0,84.4117,84.4178,84.2226,84.3141,19400.0
2012-04-16 10:10:00,138.21,138.23,137.71,137.71,8900.0,84.3019,84.3141,83.9969,83.9969,8900.0
2012-04-16 10:20:00,137.76,137.78,137.52,137.78,10500.0,84.0274,84.0396,83.881,84.0396,10500.0
2012-04-16 10:30:00,137.85,137.92,137.68,137.71,4000.0,84.0823,84.125,83.9786,83.9969,4000.0
2012-04-16 10:40:00,137.73,137.91,137.69,137.83,3500.0,84.0091,84.1189,83.9847,84.0701,3500.0
2012-04-16 10:50:00,137.8,137.87,137.68,137.7,5000.0,84.0518,84.0945,83.9786,83.9908,5000.0
2012-04-16 11:00:00,137.68,137.75,137.51,137.59,11000.0,83.9786,84.0213,83.8749,83.9237,11000.0
2012-04-16 11:10:00,137.59,137.67,137.57,137.59,3800.0,83.9237,83.9725,83.9115,83.9237,3800.0
2012-04-16 11:20:00,137.59,137.67,137.54,137.62,5900.0,83.9237,83.9725,83.8932,83.942,5900.0
2012-04-16 11:30:00,137.67,137.67,137.37,137.46,7900.0,83.9725,83.9725,83.7895,83.8444,7900.0
2012-04-16 11:40:00,137.46,137.7,137.42,137.7,10100.0,83.8444,83.9908,83.82,83.9908,10100.0
2012-04-16 11:50:00,137.72,137.8,137.56,137.73,17000.0,84.003,84.0518,83.9054,84.0091,17000.0
2012-04-16 12:00:00,137.72,137.84,137.72,137.75,7700.0,84.003,84.0762,84.003,84.0213,7700.0
2012-04-16 12:10:00,137.74,137.87,137.71,137.81,5000.0,84.0152,84.0945,83.9969,84.0579,5000.0
2012-04-16 12:20:00,137.81,137.89,137.7,137.81,11300.0,84.0579,84.1067,83.9908,84.0579,11300.0
2012-04-16 12:30:00,137.8,138.03,137.75,138.0,11500.0,84.0518,84.1921,84.0213,84.1738,11500.0
2012-04-16 12:40:00,138.02,138.13,138.0,138.03,5800.0,84.186,84.2531,84.1738,84.1921,5800.0
2012-04-16 12:50:00,138.08,138.33,138.07,138.29,12700.0,84.2226,84.3751,84.2165,84.3507,12700.0
2012-04-16 13:00:00,138.26,138.36,138.2,138.36,4200.0,84.3324,84.3934,84.2958,84.3934,4200.0
2012-04-16 13:10:00,138.35,138.46,138.24,138.35,4800.0,84.3873,84.4544,84.3202,84.3873,4800.0
2012-04-16 13:20:00,138.42,138.42,138.2,138.33,9100.0,84.43,84.43,84.2958,84.3751,9100.0
2012-04-16 13:30:00,138.32,138.35,138.15,138.28,10900.0,84.369,84.3873,84.2653,84.3446,10900.0
2012-04-16 13:40:00,138.33,138.72,138.3,138.56,14700.0,84.3751,84.613,84.3568,84.5154,14700.0
2012-04-16 13:50:00,138.56,138.91,138.56,138.82,8000.0,84.5154,84.7288,84.5154,84.674,8000.0
2012-04-16 14:00:00,138.87,138.91,138.45,138.46,10000.0,84.7044,84.7288,84.4483,84.4544,10000.0
2012-04-16 14:10:00,138.46,138.46,138.32,138.32,7700.0,84.4544,84.4544,84.369,84.369,7700.0
2012-04-16 14:20:00,138.29,138.3,137.94,138.09,11400.0,84.3507,84.3568,84.1372,84.2287,11400.0
2012-04-16 14:30:00,138.13,138.37,138.13,138.28,6500.0,84.2531,84.3995,84.2531,84.3446,6500.0
2012-04-16 14:40:00,138.31,138.39,138.25,138.25,7400.0,84.3629,84.4117,84.3263,84.3263,7400.0
2012-04-16 14:50:00,138.31,138.34,138.2,138.31,8700.0,84.3629,84.3812,84.2958,84.3629,8700.0
2012-04-16 15:00:00,138.28,138.33,137.99,138.04,14200.0,84.3446,84.3751,84.1677,84.1982,14200.0
2012-04-16 15:10:00,138.03,138.22,138.03,138.12,13200.0,84.1921,84.308,84.1921,84.247,13200.0
2012-04-16 15:20:00,138.15,138.22,138.09,138.15,13200.0,84.2653,84.308,84.2287,84.2653,13200.0
2012-04-16 15:30:00,138.12,138.29,138.1,138.28,16900.0,84.247,84.3507,84.2348,84.3446,16900.0
2012-04-16 15:40:00,138.22,138.34,137.99,138.08,30200.0,84.308,84.3812,84.1677,84.2226,30200.0
2012-04-16 15:50:00,138.03,138.05,137.78,137.91,61700.0,84.1921,84.2043,84.0396,84.1189,61700.0
2012-04-17 09:30:00,138.39,138.39,137.5,138.05,19600.0,84.4117,84.4117,83.8688,84.2043,19600.0
2012-04-17 09:40:00,138.0,138.11,137.76,137.94,14800.0,84.1738,84.2409,84.0274,84.1372,14800.0
2012-04-17 09:50:00,138.01,138.01,137.55,137.6,13200.0,84.1799,84.1799,83.8993,83.9298,13200.0
2012-04-17 10:00:00,137.6,137.65,137.38,137.5,15800.0,83.9298,83.9603,83.7956,83.8688,15800.0
2012-04-17 10:10:00,137.53,137.96,137.42,137.96,11400.0,83.8871,84.1494,83.82,84.1494,11400.0
2012-04-17 10:20:00,137.94,138.13,137.94,138.07,7000.0,84.1372,84.2531,84.1372,84.2165,7000.0
2012-04-17 10:30:00,138.13,138.13,137.87,137.95,18800.0,84.2531,84.2531,84.0945,84.1433,18800.0
2012-04-17 10:40:00,137.96,138.1,137.92,138.1,7800.0,84.1494,84.2348,84.125,84.2348,7800.0
2012-04-17 10:50:00,138.13,138.27,138.07,138.1,3800.0,84.2531,84.3385,84.2165,84.2348,3800.0
2012-04-17 11:00:00,138.13,138.42,138.13,138.39,7100.0,84.2531,84.43,84.2531,84.4117,7100.0
2012-04-17 11:10:00,138.36,138.49,138.26,138.49,6200.0,84.3934,84.4727,84.3324,84.4727,6200.0
2012-04-17 11:20:00,138.49,138.61,138.37,138.4,11800.0,84.4727,84.5459,84.3995,84.4178,11800.0
2012-04-17 11:30:00,138.43,138.58,138.34,138.48,5400.0,84.4361,84.5276,84.3812,84.4666,5400.0
2012-04-17 11:40:00,138.52,138.6,138.52,138.58,3500.0,84.491,84.5398,84.491,84.5276,3500.0
2012-04-17 11:50:00,138.54,138.6,138.5,138.6,3300.0,84.5032,84.5398,84.4788,84.5398,3300.0
2012-04-17 12:00:00,138.6,138.7,138.59,138.7,4900.0,84.5398,84.6008,84.5337,84.6008,4900.0
2012-04-17 12:10:00,138.71,138.74,138.62,138.74,3500.0,84.6069,84.6252,84.552,84.6252,3500.0
2012-04-17 12:20:00,138.72,138.89,138.71,138.84,5700.0,84.613,84.7166,84.6069,84.6862,5700.0
2012-04-17 12:30:00,138.84,139.01,138.84,138.89,4200.0,84.6862,84.7898,84.6862,84.7166,4200.0
2012-04-17 12:40:00,138.91,138.91,138.81,138.81,3200.0,84.7288,84.7288,84.6679,84.6679,3200.0
2012-04-17 12:50:00,138.84,138.85,138.8,138.85,2100.0,84.6862,84.6923,84.6618,84.6923,2100.0
2012-04-17 13:00:00,138.88,138.9,138.76,138.85,6800.0,84.7105,84.7227,84.6374,84.6923,6800.0
2012-04-17 13:10:00,138.83,138.9,138.83,138.88,1700.0,84.6801,84.7227,84.6801,84.7105,1700.0
2012-04-17 13:20:00,138.98,139.02,138.94,138.97,1800.0,84.7715,84.7959,84.7471,84.7654,1800.0
2012-04-17 13:30:00,139.04,139.06,139.01,139.05,1800.0,84.8081,84.8203,84.7898,84.8142,1800.0
2012-04-17 13:40:00,139.05,139.12,139.05,139.05,4200.0,84.8142,84.8569,84.8142,84.8142,4200.0
2012-04-17 13:50:00,139.01,139.05,138.86,139.03,6600.0,84.7898,84.8142,84.6984,84.802,6600.0
2012-04-17 14:00:00,138.99,139.05,138.97,139.05,1700.0,84.7776,84.8142,84.7654,84.8142,1700.0
2012-04-17 14:10:00,139.01,139.08,138.95,139.08,4900.0,84.7898,84.8325,84.7532,84.8325,4900.0
2012-04-17 14:20:00,139.03,139.16,139.03,139.16,2600.0,84.802,84.8813,84.802,84.8813,2600.0
2012-04-17 14:30:00,139.18,139.22,139.01,139.01,7300.0,84.8935,84.9179,84.7898,84.7898,7300.0
2012-04-17 14:40:00,139.06,139.06,138.64,138.64,5700.0,84.8203,84.8203,84.5642,84.5642,5700.0
2012-04-17 14:50:00,138.62,138.68,138.52,138.65,10300.0,84.552,84.5886,84.491,84.5703,10300.0
2012-04-17 15:00:00,138.63,138.72,138.58,138.7,8500.0,84.5581,84.613,84.5276,84.6008,8500.0
2012-04-17 15:10:00,138.68,138.74,138.57,138.73,14000.0,84.5886,84.6252,84.5215,84.6191,14000.0
2012-04-17 15:20:00,138.73,138.85,138.64,138.83,12600.0,84.6191,84.6923,84.5642,84.6801,12600.0
2012-04-17 15:30:00,138.85,138.85,138.62,138.62,16200.0,84.6923,84.6923,84.552,84.552,16200.0
2012-04-17 15:40:00,138.62,138.9,138.56,138.68,36800.0,84.552,84.7227,84.5154,84.5886,36800.0
2012-04-17 15:50:00,138.67,138.88,138.62,138.62,72700.0,84.5825,84.7105,84.552,84.552,72700.0
2012-04-18 09:30:00,138.01,138.23,137.42,138.09,33000.0,84.1799,84.3141,83.82,84.2287,33000.0
2012-04-18 09:40:00,138.05,138.41,137.97,138.32,8600.0,84.2043,84.4239,84.1555,84.369,8600.0
2012-04-18 09:50:00,138.32,138.74,138.3,138.71,10000.0,84.369,84.6252,84.3568,84.6069,10000.0
2012-04-18 10:00:00,138.74,139.05,138.64,139.05,7700.0,84.6252,84.8142,84.5642,84.8142,7700.0
2012-04-18 10:10:00,139.0,139.01,138.74,138.95,4700.0,84.7837,84.7898,84.6252,84.7532,4700.0
2012-04-18 10:20:00,138.94,138.94,138.69,138.82,12500.0,84.7471,84.7471,84.5947,84.674,12500.0
2012-04-18 10:30:00,138.76,139.05,138.74,138.88,5600.0,84.6374,84.8142,84.6252,84.7105,5600.0
2012-04-18 10:40:00,138.89,139.01,138.89,138.91,5300.0,84.7166,84.7898,84.7166,84.7288,5300.0
2012-04-18 10:50:00,138.89,138.9,138.69,138.75,4600.0,84.7166,84.7227,84.5947,84.6313,4600.0
2012-04-18 11:00:00,138.75,138.87,138.5,138.62,9500.0,84.6313,84.7044,84.4788,84.552,9500.0
2012-04-18 11:10:00,138.64,138.64,138.4,138.45,9000.0,84.5642,84.5642,84.4178,84.4483,9000.0
2012-04-18 11:20:00,138.43,138.59,138.39,138.58,6200.0,84.4361,84.5337,84.4117,84.5276,6200.0
2012-04-18 11:30:00,138.64,138.64,138.34,138.37,6300.0,84.5642,84.5642,84.3812,84.3995,6300.0
2012-04-18 11:40:00,138.41,138.61,138.33,138.55,5900.0,84.4239,84.5459,84.3751,84.5093,5900.0
2012-04-18 11:50:00,138.53,138.7,138.5,138.64,8100.0,84.4971,84.6008,84.4788,84.5642,8100.0
2012-04-18 12:00:00,138.62,138.64,138.51,138.55,3900.0,84.552,84.5642,84.4849,84.5093,3900.0
2012-04-18 12:10:00,138.52,138.59,138.45,138.56,3200.0,84.491,84.5337,84.4483,84.5154,3200.0
2012-04-18 12:20:00,138.55,138.59,138.42,138.42,4700.0,84.5093,84.5337,84.43,84.43,4700.0
2012-04-18 12:30:00,138.45,138.59,138.45,138.58,3100.0,84.4483,84.5337,84.4483,84.5276,3100.0
2012-04-18 12:40:00,138.59,138.64,138.51,138.58,9800.0,84.5337,84.5642,84.4849,84.5276,9800.0
2012-04-18 12:50:00,138.58,138.61,138.44,138.49,14500.0,84.5276,84.5459,84.4422,84.4727,14500.0
2012-04-18 13:00:00,138.5,138.71,138.5,138.68,2700.0,84.4788,84.6069,84.4788,84.5886,2700.0
2012-04-18 13:10:00,138.68,138.71,138.61,138.62,2000.0,84.5886,84.6069,84.5459,84.552,2000.0
2012-04-18 13:20:00,138.64,138.64,138.41,138.43,5400.0,84.5642,84.5642,84.4239,84.4361,5400.0
2012-04-18 13:30:00,138.44,138.46,138.12,138.12,13800.0,84.4422,84.4544,84.247,84.247,13800.0
2012-04-18 13:40:00,138.12,138.27,138.12,138.17,4900.0,84.247,84.3385,84.247,84.2775,4900.0
2012-04-18 13:50:00,138.21,138.28,138.02,138.13,5800.0,84.3019,84.3446,84.186,84.2531,5800.0
2012-04-18 14:00:00,138.11,138.18,138.07,138.1,7200.0,84.2409,84.2836,84.2165,84.2348,7200.0
2012-04-18 14:10:00,138.1,138.15,138.03,138.12,4600.0,84.2348,84.2653,84.1921,84.247,4600.0
2012-04-18 14:20:00,138.18,138.35,138.06,138.06,17700.0,84.2836,84.3873,84.2104,84.2104,17700.0
2012-04-18 14:30:00,138.11,138.14,138.01,138.14,13100.0,84.2409,84.2592,84.1799,84.2592,13100.0
2012-04-18 14:40:00,138.09,138.21,138.03,138.04,6900.0,84.2287,84.3019,84.1921,84.1982,6900.0
2012-04-18 14:50:00,138.05,138.05,137.94,137.94,6500.0,84.2043,84.2043,84.1372,84.1372,6500.0
2012-04-18 15:00:00,137.93,138.13,137.92,137.95,14300.0,84.1311,84.2531,84.125,84.1433,14300.0
2012-04-18 15:10:00,137.94,137.99,137.84,137.99,10700.0,84.1372,84.1677,84.0762,84.1677,10700.0
2012-04-18 15:20:00,137.99,138.08,137.85,137.88,15600.0,84.1677,84.2226,84.0823,84.1006,15600.0
2012-04-18 15:30:00,137.84,137.87,137.73,137.79,28900.0,84.0762,84.0945,84.0091,84.0457,28900.0
2012-04-18 15:40:00,137.79,137.89,137.78,137.84,21500.0,84.0457,84.1067,84.0396,84.0762,21500.0
2012-04-18 15:50:00,137.84,137.88,137.62,137.68,52500.0,84.0762,84.1006,83.942,83.9786,52500.0
2012-04-19 09:30:00,137.9,138.06,137.6,137.81,18400.0,84.1128,84.2104,83.9298,84.0579,18400.0
2012-04-19 09:40:00,137.82,137.94,137.58,137.75,22700.0,84.064,84.1372,83.9176,84.0213,22700.0
2012-04-19 09:50:00,137.75,138.15,137.7,138.09,15500.0,84.0213,84.2653,83.9908,84.2287,15500.0
2012-04-19 10:00:00,138.03,138.04,137.61,137.65,24200.0,84.1921,84.1982,83.9359,83.9603,24200.0
2012-04-19 10:10:00,137.6,137.61,137.21,137.43,12500.0,83.9298,83.9359,83.6919,83.8261,12500.0
2012-04-19 10:20:00,137.43,137.62,137.33,137.33,8000.0,83.8261,83.942,83.7651,83.7651,8000.0
2012-04-19 10:30:00,137.36,137.89,137.36,137.76,19200.0,83.7834,84.1067,83.7834,84.0274,19200.0
2012-04-19 10:40:00,137.9,138.15,137.84,138.12,9300.0,84.1128,84.2653,84.0762,84.247,9300.0
2012-04-19 10:50:00,138.08,138.46,138.04,138.42,37600.0,84.2226,84.4544,84.1982,84.43,37600.0
2012-04-19 11:00:00,138.42,138.65,138.37,138.62,20000.0,84.43,84.5703,84.3995,84.552,20000.0
2012-04-19 11:10:00,138.6,138.84,138.51,138.7,13200.0,84.5398,84.6862,84.4849,84.6008,13200.0
2012-04-19 11:20:00,138.7,138.78,138.56,138.7,20100.0,84.6008,84.6496,84.5154,84.6008,20100.0
2012-04-19 11:30:00,138.67,138.77,138.56,138.63,12200.0,84.5825,84.6435,84.5154,84.5581,12200.0
2012-04-19 11:40:00,138.62,138.8,138.54,138.69,7000.0,84.552,84.6618,84.5032,84.5947,7000.0
2012-04-19 11:50:00,138.72,138.79,138.54,138.54,10400.0,84.613,84.6557,84.5032,84.5032,10400.0
2012-04-19 12:00:00,138.49,138.55,138.06,138.07,3700.0,84.4727,84.5093,84.2104,84.2165,3700.0
2012-04-19 12:10:00,137.97,138.07,137.86,137.98,11200.0,84.1555,84.2165,84.0884,84.1616,11200.0
2012-04-19 12:20:00,137.98,138.14,137.94,137.97,7200.0,84.1616,84.2592,84.1372,84.1555,7200.0
2012-04-19 12:30:00,137.96,138.21,137.92,138.19,9000.0,84.1494,84.3019,84.125,84.2897,9000.0
2012-04-19 12:40:00,138.19,138.23,138.13,138.13,8100.0,84.2897,84.3141,84.2531,84.2531,8100.0
2012-04-19 12:50:00,138.16,138.29,138.15,138.16,4000.0,84.2714,84.3507,84.2653,84.2714,4000.0
2012-04-19 13:00:00,138.16,138.41,138.11,138.38,7000.0,84.2714,84.4239,84.2409,84.4056,7000.0
2012-04-19 13:10:00,138.39,138.42,138.17,138.3,22100.0,84.4117,84.43,84.2775,84.3568,22100.0
2012-04-19 13:20:00,138.3,138.38,138.14,138.29,27600.0,84.3568,84.4056,84.2592,84.3507,27600.0
2012-04-19 13:30:00,138.29,138.38,138.24,138.34,4000.0,84.3507,84.4056,84.3202,84.3812,4000.0
2012-04-19 13:40:00,138.32,138.32,138.21,138.25,1800.0,84.369,84.369,84.3019,84.3263,1800.0
2012-04-19 13:50:00,138.28,138.3,138.07,138.07,9100.0,84.3446,84.3568,84.2165,84.2165,9100.0
2012-04-19 14:00:00,138.04,138.13,137.96,138.1,6100.0,84.1982,84.2531,84.1494,84.2348,6100.0
2012-04-19 14:10:00,138.12,138.12,137.85,137.85,3200.0,84.247,84.247,84.0823,84.0823,3200.0
2012-04-19 14:20:00,137.97,138.0,137.75,137.75,5600.0,84.1555,84.1738,84.0213,84.0213,5600.0
2012-04-19 14:30:00,137.75,137.79,137.4,137.43,19100.0,84.0213,84.0457,83.8078,83.8261,19100.0
2012-04-19 14:40:00,137.39,137.52,137.37,137.48,4300.0,83.8017,83.881,83.7895,83.8566,4300.0
2012-04-19 14:50:00,137.49,137.52,137.33,137.52,7800.0,83.8627,83.881,83.7651,83.881,7800.0
2012-04-19 15:00:00,137.56,137.71,137.55,137.62,3500.0,83.9054,83.9969,83.8993,83.942,3500.0
2012-04-19 15:10:00,137.62,137.62,137.37,137.43,10500.0,83.942,83.942,83.7895,83.8261,10500.0
2012-04-19 15:20:00,137.43,137.63,137.26,137.58,20300.0,83.8261,83.9481,83.7224,83.9176,20300.0
2012-04-19 15:30:00,137.56,137.82,137.55,137.69,15500.0,83.9054,84.064,83.8993,83.9847,15500.0
2012-04-19 15:40:00,137.69,138.15,137.69,137.98,24500.0,83.9847,84.2653,83.9847,84.1616,24500.0
2012-04-19 15:50:00,137.97,138.04,137.76,137.85,32800.0,84.1555,84.1982,84.0274,84.0823,32800.0
2012-04-20 09:30:00,138.0,139.0,137.89,138.97,120700.0,84.1738,84.7837,84.1067,84.7654,120700.0
2012-04-20 09:40:00,138.92,138.92,138.61,138.75,13500.0,84.7349,84.7349,84.5459,84.6313,13500.0
2012-04-20 09:50:00,138.85,138.88,138.51,138.84,31700.0,84.6923,84.7105,84.4849,84.6862,31700.0
2012-04-20 10:00:00,138.84,139.22,138.7,139.13,14400.0,84.6862,84.9179,84.6008,84.863,14400.0
2012-04-20 10:10:00,139.11,139.39,139.1,139.37,14900.0,84.8508,85.0216,84.8447,85.0094,14900.0
2012-04-20 10:20:00,139.35,139.42,139.17,139.3,13300.0,84.9972,85.0399,84.8874,84.9667,13300.0
2012-04-20 10:30:00,139.33,139.67,139.33,139.65,6100.0,84.985,85.1924,84.985,85.1802,6100.0
2012-04-20 10:40:00,139.63,140.09,139.59,140.01,23500.0,85.168,85.4486,85.1436,85.3998,23500.0
2012-04-20 10:50:00,140.0,140.06,139.9,140.04,16000.0,85.3937,85.4303,85.3327,85.4181,16000.0
2012-04-20 11:00:00,140.05,140.18,139.98,140.06,27800.0,85.4242,85.5035,85.3815,85.4303,27800.0
2012-04-20 11:10:00,140.06,140.22,140.04,140.2,18400.0,85.4303,85.5279,85.4181,85.5157,18400.0
2012-04-20 11:20:00,140.21,140.25,140.13,140.2,9800.0,85.5218,85.5462,85.473,85.5157,9800.0
2012-04-20 11:30:00,140.2,140.25,140.16,140.2,13700.0,85.5157,85.5462,85.4913,85.5157,13700.0
2012-04-20 11:40:00,140.2,140.24,140.14,140.19,6400.0,85.5157,85.5401,85.4791,85.5096,6400.0
2012-04-20 11:50:00,140.16,140.25,140.16,140.2,9700.0,85.4913,85.5462,85.4913,85.5157,9700.0
2012-04-20 12:00:00,140.21,140.3,140.19,140.19,7900.0,85.5218,85.5767,85.5096,85.5096,7900.0
2012-04-20 12:10:00,140.19,140.24,140.11,140.13,8300.0,85.5096,85.5401,85.4608,85.473,8300.0
2012-04-20 12:20:00,140.14,140.15,140.07,140.09,5500.0,85.4791,85.4852,85.4364,85.4486,5500.0
2012-04-20 12:30:00,140.07,140.13,140.02,140.05,5100.0,85.4364,85.473,85.4059,85.4242,5100.0
2012-04-20 12:40:00,140.04,140.06,139.94,139.97,6900.0,85.4181,85.4303,85.3571,85.3754,6900.0
2012-04-20 12:50:00,140.02,140.13,140.02,140.04,7400.0,85.4059,85.473,85.4059,85.4181,7400.0
2012-04-20 13:00:00,140.01,140.1,140.0,140.06,5100.0,85.3998,85.4547,85.3937,85.4303,5100.0
2012-04-20 13:10:00,140.06,140.15,140.05,140.08,10500.0,85.4303,85.4852,85.4242,85.4425,10500.0
2012-04-20 13:20:00,140.09,140.11,139.91,139.97,8600.0,85.4486,85.4608,85.3388,85.3754,8600.0
2012-04-20 13:30:00,139.99,140.03,139.94,140.03,5700.0,85.3876,85.412,85.3571,85.412,5700.0
2012-04-20 13:40:00,140.06,140.12,140.05,140.12,3600.0,85.4303,85.4669,85.4242,85.4669,3600.0
2012-04-20 13:50:00,140.14,140.14,139.84,140.05,11500.0,85.4791,85.4791,85.2961,85.4242,11500.0
2012-04-20 14:00:00,140.06,140.06,139.72,139.73,6300.0,85.4303,85.4303,85.2229,85.229,6300.0
2012-04-20 14:10:00,139.76,139.98,139.76,139.93,3600.0,85.2473,85.3815,85.2473,85.351,3600.0
2012-04-20 14:20:00,139.96,140.23,139.92,140.19,8000.0,85.3693,85.534,85.3449,85.5096,8000.0
2012-04-20 14:30:00,140.16,140.2,140.06,140.17,6800.0,85.4913,85.5157,85.4303,85.4974,6800.0
2012-04-20 14:40:00,140.12,140.17,140.06,140.14,6300.0,85.4669,85.4974,85.4303,85.4791,6300.0
2012-04-20 14:50:00,140.14,140.18,140.01,140.08,9000.0,85.4791,85.5035,85.3998,85.4425,9000.0
2012-04-20 15:00:00,140.09,140.09,139.77,139.78,9900.0,85.4486,85.4486,85.2534,85.2595,9900.0
2012-04-20 15:10:00,139.76,139.93,139.7,139.92,9500.0,85.2473,85.351,85.2107,85.3449,9500.0
2012-04-20 15:20:00,139.89,139.98,139.7,139.74,11800.0,85.3266,85.3815,85.2107,85.2351,11800.0
2012-04-20 15:30:00,139.68,139.93,139.68,139.9,14700.0,85.1985,85.351,85.1985,85.3327,14700.0
2012-04-20 15:40:00,139.9,139.95,139.77,139.84,21900.0,85.3327,85.3632,85.2534,85.2961,21900.0
2012-04-20 15:50:00,139.84,139.86,139.64,139.71,63700.0,85.2961,85.3083,85.1741,85.2168,63700.0
2012-04-23 09:30:00,138.76,139.2,138.36,139.02,25000.0,84.6374,84.9057,84.3934,84.7959,25000.0
2012-04-23 09:40:00,139.06,139.08,138.65,138.7,7900.0,84.8203,84.8325,84.5703,84.6008,7900.0
2012-04-23 09:50:00,138.54,138.7,138.4,138.66,6100.0,84.5032,84.6008,84.4178,84.5764,6100.0
2012-04-23 10:00:00,138.57,138.69,138.41,138.42,14500.0,84.5215,84.5947,84.4239,84.43,14500.0
2012-04-23 10:10:00,138.42,138.62,138.38,138.51,9300.0,84.43,84.552,84.4056,84.4849,9300.0
2012-04-23 10:20:00,138.43,138.68,138.33,138.59,8500.0,84.4361,84.5886,84.3751,84.5337,8500.0
2012-04-23 10:30:00,138.56,138.67,138.25,138.67,17800.0,84.5154,84.5825,84.3263,84.5825,17800.0
2012-04-23 10:40:00,138.69,138.78,138.49,138.51,11500.0,84.5947,84.6496,84.4727,84.4849,11500.0
2012-04-23 10:50:00,138.49,138.5,138.17,138.17,12300.0,84.4727,84.4788,84.2775,84.2775,12300.0
2012-04-23 11:00:00,138.22,138.24,137.93,138.21,21200.0,84.308,84.3202,84.1311,84.3019,21200.0
2012-04-23 11:10:00,138.22,138.28,138.08,138.12,19100.0,84.308,84.3446,84.2226,84.247,19100.0
2012-04-23 11:20:00,138.14,138.22,137.83,137.87,19800.0,84.2592,84.308,84.0701,84.0945,19800.0
2012-04-23 11:30:00,137.85,137.94,137.7,137.74,15100.0,84.0823,84.1372,83.9908,84.0152,15100.0
2012-04-23 11:40:00,137.77,137.81,137.62,137.68,14300.0,84.0335,84.0579,83.942,83.9786,14300.0
2012-04-23 11:50:00,137.7,137.73,137.56,137.63,15600.0,83.9908,84.0091,83.9054,83.9481,15600.0
2012-04-23 12:00:00,137.61,137.81,137.61,137.76,5700.0,83.9359,84.0579,83.9359,84.0274,5700.0
2012-04-23 12:10:00,137.77,137.88,137.74,137.83,10800.0,84.0335,84.1006,84.0152,84.0701,10800.0
2012-04-23 12:20:00,137.85,138.05,137.84,138.02,7200.0,84.0823,84.2043,84.0762,84.186,7200.0
2012-04-23 12:30:00,138.06,138.06,137.87,137.9,7300.0,84.2104,84.2104,84.0945,84.1128,7300.0
2012-04-23 12:40:00,137.87,137.88,137.66,137.73,6400.0,84.0945,84.1006,83.9664,84.0091,6400.0
2012-04-23 12:50:00,137.72,137.78,137.72,137.75,6800.0,84.003,84.0396,84.003,84.0213,6800.0
2012-04-23 13:00:00,137.75,137.81,137.7,137.81,9000.0,84.0213,84.0579,83.9908,84.0579,9000.0
2012-04-23 13:10:00,137.84,138.05,137.82,138.05,19500.0,84.0762,84.2043,84.064,84.2043,19500.0
2012-04-23 13:20:00,138.05,138.05,137.83,137.91,8300.0,84.2043,84.2043,84.0701,84.1189,8300.0
2012-04-23 13:30:00,137.89,138.01,137.88,137.99,8000.0,84.1067,84.1799,84.1006,84.1677,8000.0
2012-04-23 13:40:00,137.98,138.01,137.9,137.92,5900.0,84.1616,84.1799,84.1128,84.125,5900.0
2012-04-23 13:50:00,137.95,138.0,137.91,138.0,4000.0,84.1433,84.1738,84.1189,84.1738,4000.0
2012-04-23 14:00:00,138.01,138.1,137.91,138.02,15300.0,84.1799,84.2348,84.1189,84.186,15300.0
2012-04-23 14:10:00,138.05,138.37,137.99,138.32,13200.0,84.2043,84.3995,84.1677,84.369,13200.0
2012-04-23 14:20:00,138.35,138.5,138.33,138.42,9900.0,84.3873,84.4788,84.3751,84.43,9900.0
2012-04-23 14:30:00,138.41,138.6,138.4,138.5,16100.0,84.4239,84.5398,84.4178,84.4788,16100.0
2012-04-23 14:40:00,138.52,138.67,138.45,138.56,15600.0,84.491,84.5825,84.4483,84.5154,15600.0
2012-04-23 14:50:00,138.5,138.57,138.42,138.51,17100.0,84.4788,84.5215,84.43,84.4849,17100.0
2012-04-23 15:00:00,138.5,138.64,138.48,138.54,19200.0,84.4788,84.5642,84.4666,84.5032,19200.0
2012-04-23 15:10:00,138.55,138.69,138.45,138.67,18500.0,84.5093,84.5947,84.4483,84.5825,18500.0
2012-04-23 15:20:00,138.65,138.72,138.52,138.67,19900.0,84.5703,84.613,84.491,84.5825,19900.0
2012-04-23 15:30:00,138.65,138.77,138.59,138.72,22600.0,84.5703,84.6435,84.5337,84.613,22600.0
2012-04-23 15:40:00,138.73,138.79,138.53,138.62,55000.0,84.6191,84.6557,84.4971,84.552,55000.0
2012-04-23 15:50:00,138.64,138.78,138.58,138.63,70200.0,84.5642,84.6496,84.5276,84.5581,70200.0
2012-04-24 09:30:00,138.9,139.45,138.86,139.19,21000.0,84.7227,85.0582,84.6984,84.8996,21000.0
2012-04-24 09:40:00,139.26,139.27,138.66,138.66,25200.0,84.9423,84.9484,84.5764,84.5764,25200.0
2012-04-24 09:50:00,138.75,139.0,138.61,138.71,31900.0,84.6313,84.7837,84.5459,84.6069,31900.0
2012-04-24 10:00:00,138.8,139.33,138.64,138.9,31600.0,84.6618,84.985,84.5642,84.7227,31600.0
2012-04-24 10:10:00,138.79,139.13,138.68,138.87,25300.0,84.6557,84.863,84.5886,84.7044,25300.0
2012-04-24 10:20:00,138.84,139.38,138.75,139.37,20900.0,84.6862,85.0155,84.6313,85.0094,20900.0
2012-04-24 10:30:00,139.39,139.82,139.39,139.81,11800.0,85.0216,85.2839,85.0216,85.2778,11800.0
2012-04-24 10:40:00,139.76,140.38,139.75,140.32,14600.0,85.2473,85.6255,85.2412,85.5889,14600.0
2012-04-24 10:50:00,140.33,140.56,140.22,140.54,27900.0,85.595,85.7353,85.5279,85.7231,27900.0
2012-04-24 11:00:00,140.56,140.8,140.46,140.73,24700.0,85.7353,85.8817,85.6743,85.839,24700.0
2012-04-24 11:10:00,140.72,140.79,140.51,140.55,18500.0,85.8329,85.8756,85.7048,85.7292,18500.0
2012-04-24 11:20:00,140.49,140.7,140.49,140.59,11700.0,85.6926,85.8207,85.6926,85.7536,11700.0
2012-04-24 11:30:00,140.55,140.56,139.92,140.14,29200.0,85.7292,85.7353,85.3449,85.4791,29200.0
2012-04-24 11:40:00,140.21,140.53,140.21,140.46,14800.0,85.5218,85.717,85.5218,85.6743,14800.0
2012-04-24 11:50:00,140.44,140.53,140.35,140.47,20500.0,85.6621,85.717,85.6072,85.6804,20500.0
2012-04-24 12:00:00,140.45,140.5,140.37,140.47,5100.0,85.6682,85.6987,85.6194,85.6804,5100.0
2012-04-24 12:10:00,140.45,140.54,140.41,140.54,10400.0,85.6682,85.7231,85.6438,85.7231,10400.0
2012-04-24 12:20:00,140.58,140.67,140.55,140.59,7900.0,85.7475,85.8024,85.7292,85.7536,7900.0
2012-04-24 12:30:00,140.59,140.71,140.44,140.52,8900.0,85.7536,85.8268,85.6621,85.7109,8900.0
2012-04-24 12:40:00,140.51,140.57,140.41,140.46,6500.0,85.7048,85.7414,85.6438,85.6743,6500.0
2012-04-24 12:50:00,140.42,140.48,140.39,140.46,7300.0,85.6499,85.6865,85.6316,85.6743,7300.0
2012-04-24 13:00:00,140.43,140.66,140.41,140.56,55500.0,85.656,85.7963,85.6438,85.7353,55500.0
2012-04-24 13:10:00,140.54,140.6,140.46,140.6,10300.0,85.7231,85.7597,85.6743,85.7597,10300.0
2012-04-24 13:20:00,140.6,140.75,140.6,140.74,8900.0,85.7597,85.8512,85.7597,85.8451,8900.0
2012-04-24 13:30:00,140.73,140.97,140.73,140.95,21200.0,85.839,85.9854,85.839,85.9732,21200.0
2012-04-24 13:40:00,140.91,141.14,140.9,141.08,27300.0,85.9488,86.089,85.9427,86.0525,27300.0
2012-04-24 13:50:00,141.0,141.16,140.96,141.03,19700.0,86.0037,86.1012,85.9793,86.022,19700.0
2012-04-24 14:00:00,141.01,141.01,140.8,140.92,8300.0,86.0098,86.0098,85.8817,85.9549,8300.0
2012-04-24 14:10:00,140.93,141.13,140.89,141.03,15700.0,85.961,86.0829,85.9366,86.022,15700.0
2012-04-24 14:20:00,141.03,141.07,140.86,141.07,8900.0,86.022,86.0464,85.9183,86.0464,8900.0
2012-04-24 14:30:00,141.07,141.34,141.03,141.31,21000.0,86.0464,86.211,86.022,86.1927,21000.0
2012-04-24 14:40:00,141.34,141.41,141.26,141.39,18400.0,86.211,86.2537,86.1622,86.2415,18400.0
2012-04-24 14:50:00,141.35,141.37,141.23,141.35,9800.0,86.2171,86.2293,86.1439,86.2171,9800.0
2012-04-24 15:00:00,141.34,141.37,141.25,141.33,11200.0,86.211,86.2293,86.1561,86.2049,11200.0
2012-04-24 15:10:00,141.33,141.43,141.22,141.31,15000.0,86.2049,86.2659,86.1378,86.1927,15000.0
2012-04-24 15:20:00,141.33,141.43,141.2,141.35,20600.0,86.2049,86.2659,86.1256,86.2171,20600.0
2012-04-24 15:30:00,141.32,141.47,141.29,141.38,25700.0,86.1988,86.2903,86.1805,86.2354,25700.0
2012-04-24 15:40:00,141.38,141.58,141.34,141.46,52900.0,86.2354,86.3574,86.211,86.2842,52900.0
2012-04-24 15:50:00,141.45,141.66,141.4,141.64,77200.0,86.2781,86.4062,86.2476,86.394,77200.0
2012-04-25 09:30:00,142.66,142.66,142.14,142.18,17600.0,87.0162,87.0162,86.699,86.7234,17600.0
2012-04-25 09:40:00,142.18,142.36,142.02,142.18,29100.0,86.7234,86.8332,86.6258,86.7234,29100.0
2012-04-25 09:50:00,142.2,142.2,141.59,141.59,19400.0,86.7356,86.7356,86.3635,86.3635,19400.0
2012-04-25 10:00:00,141.7,141.99,141.55,141.87,18900.0,86.4306,86.6075,86.3391,86.5343,18900.0
2012-04-25 10:10:00,141.83,142.2,141.77,142.19,25100.0,86.5099,86.7356,86.4733,86.7295,25100.0
2012-04-25 10:20:00,142.2,142.2,142.03,142.03,10000.0,86.7356,86.7356,86.6319,86.6319,10000.0
2012-04-25 10:30:00,142.1,142.19,141.83,141.99,12300.0,86.6746,86.7295,86.5099,86.6075,12300.0
2012-04-25 10:40:00,142.01,142.19,141.95,142.0,10500.0,86.6197,86.7295,86.5831,86.6136,10500.0
2012-04-25 10:50:00,142.05,142.13,142.02,142.04,3400.0,86.6441,86.6929,86.6258,86.638,3400.0
2012-04-25 11:00:00,142.06,142.06,141.81,141.84,11300.0,86.6502,86.6502,86.4977,86.516,11300.0
2012-04-25 11:10:00,141.85,141.95,141.83,141.85,6700.0,86.5221,86.5831,86.5099,86.5221,6700.0
2012-04-25 11:20:00,141.92,142.19,141.84,142.13,6800.0,86.5648,86.7295,86.516,86.6929,6800.0
2012-04-25 11:30:00,142.09,142.19,142.05,142.08,3100.0,86.6685,86.7295,86.6441,86.6624,3100.0
2012-04-25 11:40:00,142.1,142.18,142.06,142.11,8300.0,86.6746,86.7234,86.6502,86.6807,8300.0
2012-04-25 11:50:00,142.11,142.14,142.05,142.06,10800.0,86.6807,86.699,86.6441,86.6502,10800.0
2012-04-25 12:00:00,142.08,142.1,142.06,142.06,9300.0,86.6624,86.6746,86.6502,86.6502,9300.0
2012-04-25 12:10:00,142.05,142.1,141.97,142.01,17100.0,86.6441,86.6746,86.5953,86.6197,17100.0
2012-04-25 12:20:00,142.0,142.1,141.9,142.05,7100.0,86.6136,86.6746,86.5526,86.6441,7100.0
2012-04-25 12:30:00,142.05,142.09,141.81,141.84,8300.0,86.6441,86.6685,86.4977,86.516,8300.0
2012-04-25 12:40:00,141.87,142.0,141.83,141.99,7900.0,86.5343,86.6136,86.5099,86.6075,7900.0
2012-04-25 12:50:00,142.04,142.1,142.02,142.1,5500.0,86.638,86.6746,86.6258,86.6746,5500.0
2012-04-25 13:00:00,142.01,142.1,142.01,142.06,12800.0,86.6197,86.6746,86.6197,86.6502,12800.0
2012-04-25 13:10:00,142.07,142.1,142.02,142.08,8400.0,86.6563,86.6746,86.6258,86.6624,8400.0
2012-04-25 13:20:00,142.06,142.09,142.01,142.04,8700.0,86.6502,86.6685,86.6197,86.638,8700.0
2012-04-25 13:30:00,142.05,142.09,141.99,142.04,9800.0,86.6441,86.6685,86.6075,86.638,9800.0
2012-04-25 13:40:00,142.03,142.08,141.96,142.03,4500.0,86.6319,86.6624,86.5892,86.6319,4500.0
2012-04-25 13:50:00,142.06,142.06,141.99,142.0,3000.0,86.6502,86.6502,86.6075,86.6136,3000.0
2012-04-25 14:00:00,142.01,142.01,141.69,141.74,8800.0,86.6197,86.6197,86.4245,86.455,8800.0
2012-04-25 14:10:00,141.76,141.89,141.73,141.89,19500.0,86.4672,86.5465,86.4489,86.5465,19500.0
2012-04-25 14:20:00,141.89,142.22,141.89,142.2,16900.0,86.5465,86.7478,86.5465,86.7356,16900.0
2012-04-25 14:30:00,142.22,142.26,141.92,141.98,44800.0,86.7478,86.7722,86.5648,86.6014,44800.0
2012-04-25 14:40:00,141.98,142.24,141.98,142.22,7000.0,86.6014,86.76,86.6014,86.7478,7000.0
2012-04-25 14:50:00,142.18,142.38,142.16,142.34,6600.0,86.7234,86.8454,86.7112,86.821,6600.0
2012-04-25 15:00:00,142.33,142.56,142.33,142.5,18000.0,86.8149,86.9552,86.8149,86.9186,18000.0
2012-04-25 15:10:00,142.51,142.64,142.39,142.47,12100.0,86.9247,87.004,86.8515,86.9003,12100.0
2012-04-25 15:20:00,142.48,142.52,142.13,142.13,14300.0,86.9064,86.9308,86.6929,86.6929,14300.0
2012-04-25 15:30:00,142.11,142.19,141.97,142.11,16700.0,86.6807,86.7295,86.5953,86.6807,16700.0
2012-04-25 15:40:00,142.1,142.32,142.08,142.28,23500.0,86.6746,86.8088,86.6624,86.7844,23500.0
2012-04-25 15:50:00,142.31,142.47,142.25,142.46,49500.0,86.8027,86.9003,86.7661,86.8942,49500.0
2012-04-26 09:30:00,142.04,142.47,141.76,142.21,9000.0,86.638,86.9003,86.4672,86.7417,9000.0
2012-04-26 09:40:00,142.13,142.15,141.91,142.06,6300.0,86.6929,86.7051,86.5587,86.6502,6300.0
2012-04-26 09:50:00,142.04,142.27,141.97,142.05,10900.0,86.638,86.7783,86.5953,86.6441,10900.0
2012-04-26 10:00:00,142.08,142.25,141.97,141.97,8500.0,86.6624,86.7661,86.5953,86.5953,8500.0
2012-04-26 10:10:00,141.97,142.07,141.79,142.01,6400.0,86.5953,86.6563,86.4855,86.6197,6400.0
2012-04-26 10:20:00,141.94,142.46,141.91,142.34,16800.0,86.577,86.8942,86.5587,86.821,16800.0
2012-04-26 10:30:00,142.3,142.38,142.13,142.33,13400.0,86.7966,86.8454,86.6929,86.8149,13400.0
2012-04-26 10:40:00,142.3,142.37,142.23,142.29,8600.0,86.7966,86.8393,86.7539,86.7905,8600.0
2012-04-26 10:50:00,142.27,142.28,141.96,141.98,6200.0,86.7783,86.7844,86.5892,86.6014,6200.0
2012-04-26 11:00:00,141.95,142.18,141.82,141.84,7800.0,86.5831,86.7234,86.5038,86.516,7800.0
2012-04-26 11:10:00,141.87,142.0,141.54,141.56,9700.0,86.5343,86.6136,86.333,86.3452,9700.0
2012-04-26 11:20:00,141.59,141.7,141.57,141.7,4900.0,86.3635,86.4306,86.3513,86.4306,4900.0
2012-04-26 11:30:00,141.74,141.9,141.63,141.9,6700.0,86.455,86.5526,86.3879,86.5526,6700.0
2012-04-26 11:40:00,141.88,141.88,141.78,141.78,4500.0,86.5404,86.5404,86.4794,86.4794,4500.0
2012-04-26 11:50:00,141.8,141.92,141.75,141.91,4300.0,86.4916,86.5648,86.4611,86.5587,4300.0
2012-04-26 12:00:00,141.88,141.92,141.8,141.82,4000.0,86.5404,86.5648,86.4916,86.5038,4000.0
2012-04-26 12:10:00,141.89,141.98,141.89,141.95,3000.0,86.5465,86.6014,86.5465,86.5831,3000.0
2012-04-26 12:20:00,141.97,141.99,141.89,141.95,5300.0,86.5953,86.6075,86.5465,86.5831,5300.0
2012-04-26 12:30:00,141.92,141.93,141.79,141.79,6100.0,86.5648,86.5709,86.4855,86.4855,6100.0
2012-04-26 12:40:00,141.78,141.83,141.77,141.8,4000.0,86.4794,86.5099,86.4733,86.4916,4000.0
2012-04-26 12:50:00,141.81,141.93,141.81,141.92,3900.0,86.4977,86.5709,86.4977,86.5648,3900.0
2012-04-26 13:00:00,141.95,142.05,141.95,142.03,5100.0,86.5831,86.6441,86.5831,86.6319,5100.0
2012-04-26 13:10:00,142.01,142.1,141.96,142.1,5300.0,86.6197,86.6746,86.5892,86.6746,5300.0
2012-04-26 13:20:00,142.08,142.29,142.04,142.25,5900.0,86.6624,86.7905,86.638,86.7661,5900.0
2012-04-26 13:30:00,142.29,142.46,142.23,142.46,6100.0,86.7905,86.8942,86.7539,86.8942,6100.0
2012-04-26 13:40:00,142.42,142.44,142.34,142.42,3800.0,86.8698,86.882,86.821,86.8698,3800.0
2012-04-26 13:50:00,142.36,142.45,142.36,142.42,7900.0,86.8332,86.8881,86.8332,86.8698,7900.0
2012-04-26 14:00:00,142.44,142.58,142.43,142.55,4300.0,86.882,86.9674,86.8759,86.9491,4300.0
2012-04-26 14:10:00,142.56,142.72,142.53,142.68,6300.0,86.9552,87.0528,86.9369,87.0284,6300.0
2012-04-26 14:20:00,142.72,142.78,142.61,142.66,8600.0,87.0528,87.0894,86.9857,87.0162,8600.0
2012-04-26 14:30:00,142.67,142.77,142.64,142.77,6100.0,87.0223,87.0833,87.004,87.0833,6100.0
2012-04-26 14:40:00,142.81,142.88,142.78,142.81,4300.0,87.1077,87.1504,87.0894,87.1077,4300.0
2012-04-26 14:50:00,142.81,142.88,142.79,142.88,6200.0,87.1077,87.1504,87.0955,87.1504,6200.0
2012-04-26 15:00:00,142.88,142.89,142.68,142.68,16200.0,87.1504,87.1565,87.0284,87.0284,16200.0
2012-04-26 15:10:00,142.69,142.97,142.66,142.95,13600.0,87.0345,87.2053,87.0162,87.1931,13600.0
2012-04-26 15:20:00,142.94,143.02,142.76,142.81,27500.0,87.187,87.2358,87.0772,87.1077,27500.0
2012-04-26 15:30:00,142.81,142.81,142.72,142.74,13700.0,87.1077,87.1077,87.0528,87.065,13700.0
2012-04-26 15:40:00,142.73,142.85,142.65,142.8,26100.0,87.0589,87.1321,87.0101,87.1016,26100.0
2012-04-26 15:50:00,142.8,142.81,142.53,142.71,64700.0,87.1016,87.1077,86.9369,87.0467,64700.0
2012-04-27 09:30:00,143.41,143.44,143.12,143.37,15000.0,87.4736,87.4919,87.2968,87.4492,15000.0
2012-04-27 09:40:00,143.4,143.49,143.17,143.21,8200.0,87.4675,87.5224,87.3273,87.3517,8200.0
2012-04-27 09:50:00,143.35,143.35,142.89,143.3,12600.0,87.437,87.437,87.1565,87.4066,12600.0
2012-04-27 10:00:00,143.3,143.32,142.91,143.09,13400.0,87.4066,87.4187,87.1687,87.2785,13400.0
2012-04-27 10:10:00,143.18,143.28,143.0,143.23,6900.0,87.3334,87.3944,87.2236,87.3639,6900.0
2012-04-27 10:20:00,143.18,143.28,143.08,143.18,5900.0,87.3334,87.3944,87.2724,87.3334,5900.0
2012-04-27 10:30:00,143.17,143.4,143.12,143.39,8900.0,87.3273,87.4675,87.2968,87.4614,8900.0
2012-04-27 10:40:00,143.39,143.41,143.29,143.41,9300.0,87.4614,87.4736,87.4005,87.4736,9300.0
2012-04-27 10:50:00,143.41,143.84,143.4,143.76,6200.0,87.4736,87.7359,87.4675,87.6871,6200.0
2012-04-27 11:00:00,143.79,143.86,143.59,143.61,10700.0,87.7054,87.7481,87.5834,87.5956,10700.0
2012-04-27 11:10:00,143.64,143.64,143.41,143.41,5900.0,87.6139,87.6139,87.4736,87.4736,5900.0
2012-04-27 11:20:00,143.45,143.55,143.39,143.42,3500.0,87.498,87.559,87.4614,87.4797,3500.0
2012-04-27 11:30:00,143.38,143.48,143.33,143.41,18900.0,87.4553,87.5163,87.4248,87.4736,18900.0
2012-04-27 11:40:00,143.44,143.7,143.42,143.7,10000.0,87.4919,87.6505,87.4797,87.6505,10000.0
2012-04-27 11:50:00,143.72,143.83,143.72,143.8,2900.0,87.6627,87.7298,87.6627,87.7115,2900.0
2012-04-27 12:00:00,143.78,143.79,143.53,143.54,7200.0,87.6993,87.7054,87.5468,87.5529,7200.0
2012-04-27 12:10:00,143.53,143.64,143.52,143.64,7900.0,87.5468,87.6139,87.5407,87.6139,7900.0
2012-04-27 12:20:00,143.65,143.78,143.65,143.73,5900.0,87.62,87.6993,87.62,87.6688,5900.0
2012-04-27 12:30:00,143.73,143.76,143.67,143.74,3300.0,87.6688,87.6871,87.6322,87.6749,3300.0
2012-04-27 12:40:00,143.74,144.0,143.71,144.0,9600.0,87.6749,87.8335,87.6566,87.8335,9600.0
2012-04-27 12:50:00,144.0,144.07,143.97,144.05,7100.0,87.8335,87.8762,87.8152,87.864,7100.0
2012-04-27 13:00:00,144.06,144.22,144.05,144.07,5700.0,87.8701,87.9677,87.864,87.8762,5700.0
2012-04-27 13:10:00,144.07,144.08,143.99,143.99,2100.0,87.8762,87.8823,87.8274,87.8274,2100.0
2012-04-27 13:20:00,143.99,144.16,143.99,144.14,3400.0,87.8274,87.9311,87.8274,87.9189,3400.0
2012-04-27 13:30:00,144.16,144.4,144.15,144.25,5500.0,87.9311,88.0775,87.925,87.986,5500.0
2012-04-27 13:40:00,144.24,144.49,144.24,144.48,7400.0,87.9799,88.1324,87.9799,88.1263,7400.0
2012-04-27 13:50:00,144.51,144.51,144.38,144.44,2700.0,88.1446,88.1446,88.0653,88.1019,2700.0
2012-04-27 14:00:00,144.45,144.47,144.28,144.4,14600.0,88.108,88.1202,88.0043,88.0775,14600.0
2012-04-27 14:10:00,144.37,144.4,144.26,144.26,5400.0,88.0592,88.0775,87.9921,87.9921,5400.0
2012-04-27 14:20:00,144.28,144.3,144.2,144.2,4200.0,88.0043,88.0165,87.9555,87.9555,4200.0
2012-04-27 14:30:00,144.2,144.31,144.13,144.31,6400.0,87.9555,88.0226,87.9128,88.0226,6400.0
2012-04-27 14:40:00,144.31,144.37,144.19,144.22,6600.0,88.0226,88.0592,87.9494,87.9677,6600.0
2012-04-27 14:50:00,144.21,144.34,144.16,144.19,5400.0,87.9616,88.0409,87.9311,87.9494,5400.0
2012-04-27 15:00:00,144.16,144.26,144.08,144.24,5300.0,87.9311,87.9921,87.8823,87.9799,5300.0
2012-04-27 15:10:00,144.25,144.29,144.17,144.19,3900.0,87.986,88.0104,87.9372,87.9494,3900.0
2012-04-27 15:20:00,144.2,144.25,144.09,144.16,6300.0,87.9555,87.986,87.8884,87.9311,6300.0
2012-04-27 15:30:00,144.19,144.2,144.01,144.02,6400.0,87.9494,87.9555,87.8396,87.8457,6400.0
2012-04-27 15:40:00,144.0,144.09,143.97,143.99,17400.0,87.8335,87.8884,87.8152,87.8274,17400.0
2012-04-27 15:50:00,144.0,144.03,143.86,143.99,38500.0,87.8335,87.8518,87.7481,87.8274,38500.0
2012-04-30 09:30:00,143.44,143.44,142.55,142.55,15200.0,87.4919,87.4919,86.9491,86.9491,15200.0
2012-04-30 09:40:00,142.56,142.71,142.34,142.43,10100.0,86.9552,87.0467,86.821,86.8759,10100.0
2012-04-30 09:50:00,142.42,142.53,142.17,142.17,8900.0,86.8698,86.9369,86.7173,86.7173,8900.0
2012-04-30 10:00:00,142.17,142.34,142.07,142.27,8500.0,86.7173,86.821,86.6563,86.7783,8500.0
2012-04-30 10:10:00,142.27,142.68,142.15,142.54,9700.0,86.7783,87.0284,86.7051,86.943,9700.0
2012-04-30 10:20:00,142.52,142.81,142.52,142.65,5300.0,86.9308,87.1077,86.9308,87.0101,5300.0
2012-04-30 10:30:00,142.54,142.56,142.38,142.51,7000.0,86.943,86.9552,86.8454,86.9247,7000.0
2012-04-30 10:40:00,142.45,142.53,142.29,142.31,8300.0,86.8881,86.9369,86.7905,86.8027,8300.0
2012-04-30 10:50:00,142.31,142.53,142.25,142.44,10800.0,86.8027,86.9369,86.7661,86.882,10800.0
2012-04-30 11:00:00,142.44,142.63,142.4,142.49,10000.0,86.882,86.9979,86.8576,86.9125,10000.0
2012-04-30 11:10:00,142.54,142.62,142.4,142.61,6100.0,86.943,86.9918,86.8576,86.9857,6100.0
2012-04-30 11:20:00,142.64,142.88,142.5,142.86,7900.0,87.004,87.1504,86.9186,87.1382,7900.0
2012-04-30 11:30:00,142.86,142.86,142.64,142.8,4600.0,87.1382,87.1382,87.004,87.1016,4600.0
2012-04-30 11:40:00,142.83,143.02,142.78,142.9,2800.0,87.1199,87.2358,87.0894,87.1626,2800.0
2012-04-30 11:50:00,142.84,143.02,142.84,142.98,3600.0,87.126,87.2358,87.126,87.2114,3600.0
2012-04-30 12:00:00,143.0,143.0,142.73,142.73,2100.0,87.2236,87.2236,87.0589,87.0589,2100.0
2012-04-30 12:10:00,142.79,142.84,142.77,142.81,2200.0,87.0955,87.126,87.0833,87.1077,2200.0
2012-04-30 12:20:00,142.75,142.77,142.66,142.72,6400.0,87.0711,87.0833,87.0162,87.0528,6400.0
2012-04-30 12:30:00,142.71,142.71,142.63,142.69,3200.0,87.0467,87.0467,86.9979,87.0345,3200.0
2012-04-30 12:40:00,142.73,142.85,142.73,142.77,1600.0,87.0589,87.1321,87.0589,87.0833,1600.0
2012-04-30 12:50:00,142.77,142.78,142.52,142.52,2300.0,87.0833,87.0894,86.9308,86.9308,2300.0
2012-04-30 13:00:00,142.52,142.55,142.36,142.47,18200.0,86.9308,86.9491,86.8332,86.9003,18200.0
2012-04-30 13:10:00,142.5,142.59,142.47,142.51,3500.0,86.9186,86.9735,86.9003,86.9247,3500.0
2012-04-30 13:20:00,142.48,142.51,142.35,142.48,8000.0,86.9064,86.9247,86.8271,86.9064,8000.0
2012-04-30 13:30:00,142.46,142.46,142.25,142.29,6200.0,86.8942,86.8942,86.7661,86.7905,6200.0
2012-04-30 13:40:00,142.26,142.32,142.16,142.32,3100.0,86.7722,86.8088,86.7112,86.8088,3100.0
2012-04-30 13:50:00,142.31,142.45,142.31,142.42,4300.0,86.8027,86.8881,86.8027,86.8698,4300.0
2012-04-30 14:00:00,142.43,142.52,142.43,142.51,5700.0,86.8759,86.9308,86.8759,86.9247,5700.0
2012-04-30 14:10:00,142.53,142.67,142.41,142.51,10200.0,86.9369,87.0223,86.8637,86.9247,10200.0
2012-04-30 14:20:00,142.58,142.64,142.41,142.51,5900.0,86.9674,87.004,86.8637,86.9247,5900.0
2012-04-30 14:30:00,142.5,142.53,142.35,142.42,6100.0,86.9186,86.9369,86.8271,86.8698,6100.0
2012-04-30 14:40:00,142.43,142.61,142.43,142.59,4800.0,86.8759,86.9857,86.8759,86.9735,4800.0
2012-04-30 14:50:00,142.56,142.79,142.55,142.75,6400.0,86.9552,87.0955,86.9491,87.0711,6400.0
2012-04-30 15:00:00,142.75,142.82,142.66,142.66,6800.0,87.0711,87.1138,87.0162,87.0162,6800.0
2012-04-30 15:10:00,142.64,142.79,142.62,142.71,6500.0,87.004,87.0955,86.9918,87.0467,6500.0
2012-04-30 15:20:00,142.71,142.98,142.71,142.98,10700.0,87.0467,87.2114,87.0467,87.2114,10700.0
2012-04-30 15:30:00,142.95,143.09,142.87,142.94,12200.0,87.1931,87.2785,87.1443,87.187,12200.0
2012-04-30 15:40:00,142.96,143.35,142.96,143.21,13200.0,87.1992,87.437,87.1992,87.3517,13200.0
2012-04-30 15:50:00,143.25,143.26,143.1,143.21,62700.0,87.3761,87.3822,87.2846,87.3517,62700.0
2012-05-01 09:30:00,143.24,143.5,142.94,143.35,11800.0,87.37,87.5285,87.187,87.437,11800.0
2012-05-01 09:40:00,143.34,143.46,143.03,143.25,6800.0,87.4309,87.5041,87.2419,87.3761,6800.0
2012-05-01 09:50:00,143.24,143.24,142.53,142.72,12000.0,87.37,87.37,86.9369,87.0528,12000.0
2012-05-01 10:00:00,142.78,143.91,142.78,143.88,17900.0,87.0894,87.7786,87.0894,87.7603,17900.0
2012-05-01 10:10:00,143.94,144.57,143.91,144.49,17200.0,87.7969,88.1812,87.7786,88.1324,17200.0
2012-05-01 10:20:00,144.56,145.2,144.37,145.15,13000.0,88.1751,88.5655,88.0592,88.535,13000.0
2012-05-01 10:30:00,145.09,145.29,144.95,145.1,11200.0,88.4984,88.6204,88.413,88.5045,11200.0
2012-05-01 10:40:00,145.08,145.21,144.98,145.21,14300.0,88.4923,88.5716,88.4313,88.5716,14300.0
2012-05-01 10:50:00,145.12,145.45,145.12,145.45,13000.0,88.5167,88.718,88.5167,88.718,13000.0
2012-05-01 11:00:00,145.44,145.44,144.95,145.04,11700.0,88.7119,88.7119,88.413,88.4679,11700.0
2012-05-01 11:10:00,145.06,145.18,144.96,144.96,10400.0,88.4801,88.5533,88.4191,88.4191,10400.0
2012-05-01 11:20:00,144.99,145.17,144.89,145.17,7800.0,88.4374,88.5472,88.3764,88.5472,7800.0
2012-05-01 11:30:00,145.18,145.2,145.05,145.13,7800.0,88.5533,88.5655,88.474,88.5228,7800.0
2012-05-01 11:40:00,145.09,145.48,145.08,145.41,8600.0,88.4984,88.7363,88.4923,88.6936,8600.0
2012-05-01 11:50:00,145.42,145.65,145.35,145.44,4700.0,88.6997,88.8399,88.657,88.7119,4700.0
2012-05-01 12:00:00,145.43,145.47,145.36,145.46,4000.0,88.7058,88.7302,88.6631,88.7241,4000.0
2012-05-01 12:10:00,145.47,145.56,145.46,145.52,4500.0,88.7302,88.785,88.7241,88.7607,4500.0
2012-05-01 12:20:00,145.53,145.65,145.47,145.65,1900.0,88.7668,88.8399,88.7302,88.8399,1900.0
2012-05-01 12:30:00,145.65,145.74,145.64,145.69,2800.0,88.8399,88.8948,88.8338,88.8643,2800.0
2012-05-01 12:40:00,145.63,145.7,145.6,145.66,4400.0,88.8277,88.8704,88.8094,88.846,4400.0
2012-05-01 12:50:00,145.7,145.7,145.55,145.55,4600.0,88.8704,88.8704,88.7789,88.7789,4600.0
2012-05-01 13:00:00,145.55,145.55,145.39,145.42,5300.0,88.7789,88.7789,88.6814,88.6997,5300.0
2012-05-01 13:10:00,145.42,145.62,145.42,145.61,5000.0,88.6997,88.8216,88.6997,88.8155,5000.0
2012-05-01 13:20:00,145.56,145.75,145.55,145.68,4100.0,88.785,88.9009,88.7789,88.8582,4100.0
2012-05-01 13:30:00,145.68,145.69,145.53,145.55,4300.0,88.8582,88.8643,88.7668,88.7789,4300.0
2012-05-01 13:40:00,145.53,145.62,145.47,145.49,4800.0,88.7668,88.8216,88.7302,88.7424,4800.0
2012-05-01 13:50:00,145.47,145.61,145.45,145.55,7600.0,88.7302,88.8155,88.718,88.7789,7600.0
2012-05-01 14:00:00,145.49,145.53,145.39,145.48,7900.0,88.7424,88.7668,88.6814,88.7363,7900.0
2012-05-01 14:10:00,145.47,145.5,145.36,145.47,4400.0,88.7302,88.7485,88.6631,88.7302,4400.0
2012-05-01 14:20:00,145.44,145.51,145.19,145.4,7900.0,88.7119,88.7546,88.5594,88.6875,7900.0
2012-05-01 14:30:00,145.4,145.54,145.31,145.44,4600.0,88.6875,88.7728,88.6326,88.7119,4600.0
2012-05-01 14:40:00,145.42,145.46,145.31,145.39,9900.0,88.6997,88.7241,88.6326,88.6814,9900.0
2012-05-01 14:50:00,145.34,145.35,145.2,145.3,7800.0,88.6509,88.657,88.5655,88.6265,7800.0
2012-05-01 15:00:00,145.3,145.31,145.07,145.14,9100.0,88.6265,88.6326,88.4862,88.5289,9100.0
2012-05-01 15:10:00,145.15,145.15,144.88,145.03,15500.0,88.535,88.535,88.3703,88.4618,15500.0
2012-05-01 15:20:00,145.01,145.11,144.92,145.11,16100.0,88.4496,88.5106,88.3947,88.5106,16100.0
2012-05-01 15:30:00,145.11,145.11,144.86,145.02,23800.0,88.5106,88.5106,88.3581,88.4557,23800.0
2012-05-01 15:40:00,145.05,145.26,145.01,145.21,29000.0,88.474,88.6021,88.4496,88.5716,29000.0
2012-05-01 15:50:00,145.18,145.18,144.89,145.04,64500.0,88.5533,88.5533,88.3764,88.4679,64500.0
2012-05-02 09:30:00,144.43,144.43,143.5,143.5,18900.0,88.0958,88.0958,87.5285,87.5285,18900.0
2012-05-02 09:40:00,143.61,143.92,143.52,143.91,15200.0,87.5956,87.7847,87.5407,87.7786,15200.0
2012-05-02 09:50:00,143.93,144.24,143.92,144.07,14500.0,87.7908,87.9799,87.7847,87.8762,14500.0
2012-05-02 10:00:00,144.0,144.08,143.72,143.81,20500.0,87.8335,87.8823,87.6627,87.7176,20500.0
2012-05-02 10:10:00,143.84,144.15,143.84,144.09,8900.0,87.7359,87.925,87.7359,87.8884,8900.0
2012-05-02 10:20:00,144.14,144.24,144.01,144.18,7700.0,87.9189,87.9799,87.8396,87.9433,7700.0
2012-05-02 10:30:00,144.18,144.27,144.05,144.18,8400.0,87.9433,87.9982,87.864,87.9433,8400.0
2012-05-02 10:40:00,144.21,144.24,144.09,144.17,5700.0,87.9616,87.9799,87.8884,87.9372,5700.0
2012-05-02 10:50:00,144.17,144.42,144.13,144.17,8000.0,87.9372,88.0897,87.9128,87.9372,8000.0
2012-05-02 11:00:00,144.16,144.47,144.16,144.33,16700.0,87.9311,88.1202,87.9311,88.0348,16700.0
2012-05-02 11:10:00,144.32,144.32,144.07,144.25,24800.0,88.0287,88.0287,87.8762,87.986,24800.0
2012-05-02 11:20:00,144.25,144.71,144.25,144.47,48000.0,87.986,88.2666,87.986,88.1202,48000.0
2012-05-02 11:30:00,144.4,144.75,144.4,144.75,7900.0,88.0775,88.291,88.0775,88.291,7900.0
2012-05-02 11:40:00,144.75,145.38,144.75,145.13,15100.0,88.291,88.6753,88.291,88.5228,15100.0
2012-05-02 11:50:00,145.18,145.18,144.84,144.92,10900.0,88.5533,88.5533,88.3459,88.3947,10900.0
2012-05-02 12:00:00,144.91,145.0,144.86,144.86,8000.0,88.3886,88.4435,88.3581,88.3581,8000.0
2012-05-02 12:10:00,144.88,145.02,144.88,144.95,6000.0,88.3703,88.4557,88.3703,88.413,6000.0
2012-05-02 12:20:00,144.97,145.22,144.97,145.19,5900.0,88.4252,88.5777,88.4252,88.5594,5900.0
2012-05-02 12:30:00,145.19,145.49,145.18,145.34,7900.0,88.5594,88.7424,88.5533,88.6509,7900.0
2012-05-02 12:40:00,145.3,145.43,145.3,145.4,5200.0,88.6265,88.7058,88.6265,88.6875,5200.0
2012-05-02 12:50:00,145.4,145.4,145.35,145.39,3300.0,88.6875,88.6875,88.657,88.6814,3300.0
2012-05-02 13:00:00,145.41,145.41,145.06,145.1,4800.0,88.6936,88.6936,88.4801,88.5045,4800.0
2012-05-02 13:10:00,145.11,145.22,145.06,145.08,7900.0,88.5106,88.5777,88.4801,88.4923,7900.0
2012-05-02 13:20:00,145.14,145.28,145.0,145.0,7600.0,88.5289,88.6143,88.4435,88.4435,7600.0
2012-05-02 13:30:00,145.01,145.15,145.01,145.15,5000.0,88.4496,88.535,88.4496,88.535,5000.0
2012-05-02 13:40:00,145.14,145.28,145.09,145.28,5300.0,88.5289,88.6143,88.4984,88.6143,5300.0
2012-05-02 13:50:00,145.27,145.33,145.12,145.33,8400.0,88.6082,88.6448,88.5167,88.6448,8400.0
2012-05-02 14:00:00,145.31,145.32,145.14,145.24,7400.0,88.6326,88.6387,88.5289,88.5899,7400.0
2012-05-02 14:10:00,145.24,145.27,145.15,145.2,10700.0,88.5899,88.6082,88.535,88.5655,10700.0
2012-05-02 14:20:00,145.18,145.49,145.15,145.49,8000.0,88.5533,88.7424,88.535,88.7424,8000.0
2012-05-02 14:30:00,145.47,145.49,145.35,145.37,10300.0,88.7302,88.7424,88.657,88.6692,10300.0
2012-05-02 14:40:00,145.41,145.63,145.41,145.63,8900.0,88.6936,88.8277,88.6936,88.8277,8900.0
2012-05-02 14:50:00,145.62,145.66,145.46,145.49,9100.0,88.8216,88.846,88.7241,88.7424,9100.0
2012-05-02 15:00:00,145.5,145.58,145.13,145.13,11900.0,88.7485,88.7972,88.5228,88.5228,11900.0
2012-05-02 15:10:00,145.17,145.37,145.07,145.33,17600.0,88.5472,88.6692,88.4862,88.6448,17600.0
2012-05-02 15:20:00,145.33,145.48,145.33,145.45,16000.0,88.6448,88.7363,88.6448,88.718,16000.0
2012-05-02 15:30:00,145.45,145.57,145.42,145.49,20900.0,88.718,88.7911,88.6997,88.7424,20900.0
2012-05-02 15:40:00,145.5,145.67,145.46,145.61,35600.0,88.7485,88.8521,88.7241,88.8155,35600.0
2012-05-02 15:50:00,145.62,145.88,145.47,145.49,105500.0,88.8216,88.9802,88.7302,88.7424,105500.0
2012-05-03 09:30:00,145.68,146.49,145.68,146.03,9900.0,88.8582,89.3523,88.8582,89.0717,9900.0
2012-05-03 09:40:00,146.13,146.2,145.9,145.99,16900.0,89.1327,89.1754,88.9924,89.0473,16900.0
2012-05-03 09:50:00,145.99,146.03,145.17,145.4,13500.0,89.0473,89.0717,88.5472,88.6875,13500.0
2012-05-03 10:00:00,145.42,145.43,145.1,145.27,9000.0,88.6997,88.7058,88.5045,88.6082,9000.0
2012-05-03 10:10:00,145.17,145.44,145.16,145.32,8500.0,88.5472,88.7119,88.5411,88.6387,8500.0
2012-05-03 10:20:00,145.34,145.57,145.33,145.53,11500.0,88.6509,88.7911,88.6448,88.7668,11500.0
2012-05-03 10:30:00,145.53,145.53,145.33,145.33,13400.0,88.7668,88.7668,88.6448,88.6448,13400.0
2012-05-03 10:40:00,145.34,145.45,145.11,145.15,13100.0,88.6509,88.718,88.5106,88.535,13100.0
2012-05-03 10:50:00,145.14,145.33,144.99,145.25,10800.0,88.5289,88.6448,88.4374,88.596,10800.0
2012-05-03 11:00:00,145.22,145.65,145.22,145.65,11200.0,88.5777,88.8399,88.5777,88.8399,11200.0
2012-05-03 11:10:00,145.58,145.64,145.51,145.55,7600.0,88.7972,88.8338,88.7546,88.7789,7600.0
2012-05-03 11:20:00,145.59,145.77,145.59,145.7,15800.0,88.8033,88.9131,88.8033,88.8704,15800.0
2012-05-03 11:30:00,145.7,145.92,145.7,145.7,12200.0,88.8704,89.0046,88.8704,88.8704,12200.0
2012-05-03 11:40:00,145.73,145.89,145.55,145.68,18300.0,88.8887,88.9863,88.7789,88.8582,18300.0
2012-05-03 11:50:00,145.8,145.8,145.47,145.49,4800.0,88.9314,88.9314,88.7302,88.7424,4800.0
2012-05-03 12:00:00,145.48,145.54,145.34,145.45,6200.0,88.7363,88.7728,88.6509,88.718,6200.0
2012-05-03 12:10:00,145.55,145.77,145.48,145.68,6700.0,88.7789,88.9131,88.7363,88.8582,6700.0
2012-05-03 12:20:00,145.69,145.7,145.44,145.44,6000.0,88.8643,88.8704,88.7119,88.7119,6000.0
2012-05-03 12:30:00,145.45,145.5,145.34,145.47,5000.0,88.718,88.7485,88.6509,88.7302,5000.0
2012-05-03 12:40:00,145.49,145.61,145.47,145.51,5400.0,88.7424,88.8155,88.7302,88.7546,5400.0
2012-05-03 12:50:00,145.5,145.5,145.16,145.16,10300.0,88.7485,88.7485,88.5411,88.5411,10300.0
2012-05-03 13:00:00,145.16,145.25,145.12,145.22,7900.0,88.5411,88.596,88.5167,88.5777,7900.0
2012-05-03 13:10:00,145.24,145.24,145.04,145.19,9500.0,88.5899,88.5899,88.4679,88.5594,9500.0
2012-05-03 13:20:00,145.2,145.25,145.08,145.19,12700.0,88.5655,88.596,88.4923,88.5594,12700.0
2012-05-03 13:30:00,145.2,145.2,144.89,144.91,10600.0,88.5655,88.5655,88.3764,88.3886,10600.0
2012-05-03 13:40:00,144.91,144.91,144.5,144.61,6500.0,88.3886,88.3886,88.1385,88.2056,6500.0
2012-05-03 13:50:00,144.61,144.87,144.52,144.81,11800.0,88.2056,88.3642,88.1507,88.3276,11800.0
2012-05-03 14:00:00,144.78,144.89,144.71,144.77,12300.0,88.3093,88.3764,88.2666,88.3032,12300.0
2012-05-03 14:10:00,144.77,144.99,144.62,144.92,21100.0,88.3032,88.4374,88.2117,88.3947,21100.0
2012-05-03 14:20:00,144.9,144.94,144.8,144.8,9700.0,88.3825,88.4069,88.3215,88.3215,9700.0
2012-05-03 14:30:00,144.8,144.8,144.63,144.66,11200.0,88.3215,88.3215,88.2178,88.2361,11200.0
2012-05-03 14:40:00,144.64,144.64,144.53,144.61,10700.0,88.2239,88.2239,88.1568,88.2056,10700.0
2012-05-03 14:50:00,144.62,144.92,144.62,144.9,18500.0,88.2117,88.3947,88.2117,88.3825,18500.0
2012-05-03 15:00:00,144.93,144.93,144.71,144.82,11900.0,88.4008,88.4008,88.2666,88.3337,11900.0
2012-05-03 15:10:00,144.8,144.98,144.77,144.96,9100.0,88.3215,88.4313,88.3032,88.4191,9100.0
2012-05-03 15:20:00,144.96,145.0,144.91,144.96,23500.0,88.4191,88.4435,88.3886,88.4191,23500.0
2012-05-03 15:30:00,144.96,145.18,144.96,145.07,55200.0,88.4191,88.5533,88.4191,88.4862,55200.0
2012-05-03 15:40:00,145.07,145.29,144.95,145.04,34400.0,88.4862,88.6204,88.413,88.4679,34400.0
2012-05-03 15:50:00,145.04,145.06,144.86,144.98,40300.0,88.4679,88.4801,88.3581,88.4313,40300.0
2012-05-04 09:30:00,143.0,143.76,141.49,141.54,43400.0,87.2236,87.6871,86.3025,86.333,43400.0
2012-05-04 09:40:00,141.52,141.59,141.01,141.07,34200.0,86.3208,86.3635,86.0098,86.0464,34200.0
2012-05-04 09:50:00,141.19,141.68,141.19,141.57,15700.0,86.1195,86.4184,86.1195,86.3513,15700.0
2012-05-04 10:00:00,141.57,142.14,141.3,141.96,19000.0,86.3513,86.699,86.1866,86.5892,19000.0
2012-05-04 10:10:00,141.9,142.13,141.57,141.57,8900.0,86.5526,86.6929,86.3513,86.3513,8900.0
2012-05-04 10:20:00,141.51,142.0,141.49,141.99,17400.0,86.3147,86.6136,86.3025,86.6075,17400.0
2012-05-04 10:30:00,141.92,141.92,141.18,141.18,8700.0,86.5648,86.5648,86.1134,86.1134,8700.0
2012-05-04 10:40:00,141.18,141.33,140.82,140.88,13500.0,86.1134,86.2049,85.8939,85.9305,13500.0
2012-05-04 10:50:00,140.91,141.28,140.91,141.12,9200.0,85.9488,86.1744,85.9488,86.0768,9200.0
2012-05-04 11:00:00,141.06,141.12,140.59,140.63,10300.0,86.0403,86.0768,85.7536,85.778,10300.0
2012-05-04 11:10:00,140.54,140.72,140.39,140.72,21100.0,85.7231,85.8329,85.6316,85.8329,21100.0
2012-05-04 11:20:00,140.65,140.88,140.55,140.62,9700.0,85.7902,85.9305,85.7292,85.7719,9700.0
2012-05-04 11:30:00,140.57,140.62,140.4,140.45,7600.0,85.7414,85.7719,85.6377,85.6682,7600.0
2012-05-04 11:40:00,140.41,140.59,140.41,140.47,8000.0,85.6438,85.7536,85.6438,85.6804,8000.0
2012-05-04 11:50:00,140.44,140.45,140.14,140.14,6100.0,85.6621,85.6682,85.4791,85.4791,6100.0
2012-05-04 12:00:00,140.08,140.25,140.08,140.21,6500.0,85.4425,85.5462,85.4425,85.5218,6500.0
2012-05-04 12:10:00,140.23,140.25,139.97,140.0,8600.0,85.534,85.5462,85.3754,85.3937,8600.0
2012-05-04 12:20:00,140.03,140.04,139.79,139.93,11400.0,85.412,85.4181,85.2656,85.351,11400.0
2012-05-04 12:30:00,139.95,140.16,139.81,139.89,11600.0,85.3632,85.4913,85.2778,85.3266,11600.0
2012-05-04 12:40:00,139.91,140.16,139.91,140.12,8500.0,85.3388,85.4913,85.3388,85.4669,8500.0
2012-05-04 12:50:00,140.12,140.22,140.05,140.19,11800.0,85.4669,85.5279,85.4242,85.5096,11800.0
2012-05-04 13:00:00,140.18,140.4,140.14,140.32,8100.0,85.5035,85.6377,85.4791,85.5889,8100.0
2012-05-04 13:10:00,140.32,140.37,140.02,140.18,12300.0,85.5889,85.6194,85.4059,85.5035,12300.0
2012-05-04 13:20:00,140.22,140.35,140.05,140.12,12200.0,85.5279,85.6072,85.4242,85.4669,12200.0
2012-05-04 13:30:00,140.17,140.26,140.14,140.23,8200.0,85.4974,85.5523,85.4791,85.534,8200.0
2012-05-04 13:40:00,140.23,140.26,140.06,140.12,9900.0,85.534,85.5523,85.4303,85.4669,9900.0
2012-05-04 13:50:00,140.15,140.31,140.12,140.28,16300.0,85.4852,85.5828,85.4669,85.5645,16300.0
2012-05-04 14:00:00,140.28,140.28,140.06,140.12,13500.0,85.5645,85.5645,85.4303,85.4669,13500.0
2012-05-04 14:10:00,140.13,140.23,140.08,140.2,11300.0,85.473,85.534,85.4425,85.5157,11300.0
2012-05-04 14:20:00,140.21,140.3,140.21,140.28,11300.0,85.5218,85.5767,85.5218,85.5645,11300.0
2012-05-04 14:30:00,140.29,140.49,140.15,140.19,14500.0,85.5706,85.6926,85.4852,85.5096,14500.0
2012-05-04 14:40:00,140.15,140.29,140.15,140.26,14400.0,85.4852,85.5706,85.4852,85.5523,14400.0
2012-05-04 14:50:00,140.25,140.33,140.1,140.14,11300.0,85.5462,85.595,85.4547,85.4791,11300.0
2012-05-04 15:00:00,140.18,140.33,140.13,140.14,15200.0,85.5035,85.595,85.473,85.4791,15200.0
2012-05-04 15:10:00,140.17,140.17,140.01,140.05,14900.0,85.4974,85.4974,85.3998,85.4242,14900.0
2012-05-04 15:20:00,140.04,140.14,140.0,140.14,18000.0,85.4181,85.4791,85.3937,85.4791,18000.0
2012-05-04 15:30:00,140.13,140.51,140.09,140.42,44500.0,85.473,85.7048,85.4486,85.6499,44500.0
2012-05-04 15:40:00,140.41,140.85,140.39,140.7,36000.0,85.6438,85.9122,85.6316,85.8207,36000.0
2012-05-04 15:50:00,140.71,140.75,140.43,140.49,75500.0,85.8268,85.8512,85.656,85.6926,75500.0
2012-05-07 09:30:00,140.25,140.94,140.09,140.94,17000.0,85.5462,85.9671,85.4486,85.9671,17000.0
2012-05-07 09:40:00,140.88,141.24,140.51,140.77,12800.0,85.9305,86.15,85.7048,85.8634,12800.0
2012-05-07 09:50:00,140.75,140.96,140.65,140.96,18100.0,85.8512,85.9793,85.7902,85.9793,18100.0
2012-05-07 10:00:00,140.91,140.91,140.6,140.67,15100.0,85.9488,85.9488,85.7597,85.8024,15100.0
2012-05-07 10:10:00,140.66,140.84,140.52,140.81,11000.0,85.7963,85.9061,85.7109,85.8878,11000.0
2012-05-07 10:20:00,140.78,140.9,140.53,140.71,6800.0,85.8695,85.9427,85.717,85.8268,6800.0
2012-05-07 10:30:00,140.7,140.7,140.5,140.64,8200.0,85.8207,85.8207,85.6987,85.7841,8200.0
2012-05-07 10:40:00,140.69,140.76,140.62,140.69,9600.0,85.8146,85.8573,85.7719,85.8146,9600.0
2012-05-07 10:50:00,140.77,140.85,140.69,140.74,3800.0,85.8634,85.9122,85.8146,85.8451,3800.0
2012-05-07 11:00:00,140.78,141.23,140.78,141.08,7800.0,85.8695,86.1439,85.8695,86.0525,7800.0
2012-05-07 11:10:00,141.08,141.09,140.8,140.95,10000.0,86.0525,86.0585,85.8817,85.9732,10000.0
2012-05-07 11:20:00,140.97,141.01,140.76,140.77,11800.0,85.9854,86.0098,85.8573,85.8634,11800.0
2012-05-07 11:30:00,140.79,140.95,140.77,140.87,7200.0,85.8756,85.9732,85.8634,85.9244,7200.0
2012-05-07 11:40:00,140.84,140.84,140.71,140.74,5300.0,85.9061,85.9061,85.8268,85.8451,5300.0
2012-05-07 11:50:00,140.74,140.76,140.6,140.64,9600.0,85.8451,85.8573,85.7597,85.7841,9600.0
2012-05-07 12:00:00,140.63,140.69,140.58,140.6,8500.0,85.778,85.8146,85.7475,85.7597,8500.0
2012-05-07 12:10:00,140.58,140.58,140.32,140.37,13000.0,85.7475,85.7475,85.5889,85.6194,13000.0
2012-05-07 12:20:00,140.39,140.43,140.34,140.37,6300.0,85.6316,85.656,85.6011,85.6194,6300.0
2012-05-07 12:30:00,140.38,140.6,140.37,140.59,14400.0,85.6255,85.7597,85.6194,85.7536,14400.0
2012-05-07 12:40:00,140.53,140.59,140.47,140.53,6100.0,85.717,85.7536,85.6804,85.717,6100.0
2012-05-07 12:50:00,140.53,140.53,140.39,140.47,3300.0,85.717,85.717,85.6316,85.6804,3300.0
2012-05-07 13:00:00,140.49,140.54,140.43,140.43,2700.0,85.6926,85.7231,85.656,85.656,2700.0
2012-05-07 13:10:00,140.43,140.57,140.43,140.51,5900.0,85.656,85.7414,85.656,85.7048,5900.0
2012-05-07 13:20:00,140.56,140.62,140.34,140.37,9900.0,85.7353,85.7719,85.6011,85.6194,9900.0
2012-05-07 13:30:00,140.4,140.57,140.36,140.54,6500.0,85.6377,85.7414,85.6133,85.7231,6500.0
2012-05-07 13:40:00,140.54,140.62,140.46,140.55,13700.0,85.7231,85.7719,85.6743,85.7292,13700.0
2012-05-07 13:50:00,140.55,140.76,140.55,140.76,5800.0,85.7292,85.8573,85.7292,85.8573,5800.0
2012-05-07 14:00:00,140.75,140.89,140.75,140.78,7500.0,85.8512,85.9366,85.8512,85.8695,7500.0
2012-05-07 14:10:00,140.79,140.87,140.72,140.75,8400.0,85.8756,85.9244,85.8329,85.8512,8400.0
2012-05-07 14:20:00,140.74,140.78,140.68,140.73,36900.0,85.8451,85.8695,85.8085,85.839,36900.0
2012-05-07 14:30:00,140.76,140.81,140.71,140.81,20300.0,85.8573,85.8878,85.8268,85.8878,20300.0
2012-05-07 14:40:00,140.78,140.9,140.78,140.89,27600.0,85.8695,85.9427,85.8695,85.9366,27600.0
2012-05-07 14:50:00,140.91,141.35,140.91,141.3,19400.0,85.9488,86.2171,85.9488,86.1866,19400.0
2012-05-07 15:00:00,141.29,141.32,141.11,141.11,12500.0,86.1805,86.1988,86.0707,86.0707,12500.0
2012-05-07 15:10:00,141.14,141.16,141.03,141.12,10800.0,86.089,86.1012,86.022,86.0768,10800.0
2012-05-07 15:20:00,141.1,141.15,140.87,140.97,20900.0,86.0646,86.0951,85.9244,85.9854,20900.0
2012-05-07 15:30:00,140.97,141.01,140.86,140.91,13400.0,85.9854,86.0098,85.9183,85.9488,13400.0
2012-05-07 15:40:00,140.9,141.09,140.82,140.88,27200.0,85.9427,86.0585,85.8939,85.9305,27200.0
2012-05-07 15:50:00,140.88,140.91,140.63,140.75,63000.0,85.9305,85.9488,85.778,85.8512,63000.0
2012-05-08 09:30:00,140.0,140.2,139.82,139.98,27000.0,85.3937,85.5157,85.2839,85.3815,27000.0
2012-05-08 09:40:00,139.95,140.12,139.81,139.99,36000.0,85.3632,85.4669,85.2778,85.3876,36000.0
2012-05-08 09:50:00,140.04,140.51,139.96,140.51,50000.0,85.4181,85.7048,85.3693,85.7048,50000.0
2012-05-08 10:00:00,140.55,140.6,140.37,140.59,25900.0,85.7292,85.7597,85.6194,85.7536,25900.0
2012-05-08 10:10:00,140.58,140.62,140.35,140.45,23700.0,85.7475,85.7719,85.6072,85.6682,23700.0
2012-05-08 10:20:00,140.5,140.5,140.21,140.31,13500.0,85.6987,85.6987,85.5218,85.5828,13500.0
2012-05-08 10:30:00,140.21,140.38,140.13,140.35,11800.0,85.5218,85.6255,85.473,85.6072,11800.0
2012-05-08 10:40:00,140.35,140.36,140.21,140.3,13900.0,85.6072,85.6133,85.5218,85.5767,13900.0
2012-05-08 10:50:00,140.31,140.33,140.08,140.21,12300.0,85.5828,85.595,85.4425,85.5218,12300.0
2012-05-08 11:00:00,140.17,140.18,139.62,139.62,14900.0,85.4974,85.5035,85.1619,85.1619,14900.0
2012-05-08 11:10:00,139.62,140.1,139.43,140.1,14600.0,85.1619,85.4547,85.046,85.4547,14600.0
2012-05-08 11:20:00,140.16,140.16,139.93,140.02,8900.0,85.4913,85.4913,85.351,85.4059,8900.0
2012-05-08 11:30:00,140.0,140.35,139.91,140.25,10100.0,85.3937,85.6072,85.3388,85.5462,10100.0
2012-05-08 11:40:00,140.25,140.35,140.18,140.27,10800.0,85.5462,85.6072,85.5035,85.5584,10800.0
2012-05-08 11:50:00,140.31,140.36,140.15,140.26,13500.0,85.5828,85.6133,85.4852,85.5523,13500.0
2012-05-08 12:00:00,140.22,140.26,140.11,140.13,5200.0,85.5279,85.5523,85.4608,85.473,5200.0
2012-05-08 12:10:00,140.1,140.25,140.1,140.22,7200.0,85.4547,85.5462,85.4547,85.5279,7200.0
2012-05-08 12:20:00,140.24,140.24,139.97,140.03,6700.0,85.5401,85.5401,85.3754,85.412,6700.0
2012-05-08 12:30:00,140.02,140.45,140.0,140.45,11800.0,85.4059,85.6682,85.3937,85.6682,11800.0
2012-05-08 12:40:00,140.42,140.42,140.13,140.15,19000.0,85.6499,85.6499,85.473,85.4852,19000.0
2012-05-08 12:50:00,140.13,140.25,140.08,140.24,14400.0,85.473,85.5462,85.4425,85.5401,14400.0
2012-05-08 13:00:00,140.25,140.25,140.05,140.13,22600.0,85.5462,85.5462,85.4242,85.473,22600.0
2012-05-08 13:10:00,140.19,140.28,140.14,140.18,10200.0,85.5096,85.5645,85.4791,85.5035,10200.0
2012-05-08 13:20:00,140.15,140.29,140.11,140.22,16800.0,85.4852,85.5706,85.4608,85.5279,16800.0
2012-05-08 13:30:00,140.28,140.33,140.15,140.22,8800.0,85.5645,85.595,85.4852,85.5279,8800.0
2012-05-08 13:40:00,140.23,140.41,140.22,140.39,4800.0,85.534,85.6438,85.5279,85.6316,4800.0
2012-05-08 13:50:00,140.34,140.37,140.19,140.37,7500.0,85.6011,85.6194,85.5096,85.6194,7500.0
2012-05-08 14:00:00,140.39,140.4,140.17,140.4,7500.0,85.6316,85.6377,85.4974,85.6377,7500.0
2012-05-08 14:10:00,140.39,140.41,140.24,140.4,7800.0,85.6316,85.6438,85.5401,85.6377,7800.0
2012-05-08 14:20:00,140.42,140.53,140.34,140.52,8200.0,85.6499,85.717,85.6011,85.7109,8200.0
2012-05-08 14:30:00,140.58,140.64,140.38,140.47,5700.0,85.7475,85.7841,85.6255,85.6804,5700.0
2012-05-08 14:40:00,140.51,140.71,140.51,140.6,9300.0,85.7048,85.8268,85.7048,85.7597,9300.0
2012-05-08 14:50:00,140.59,140.78,140.56,140.7,5700.0,85.7536,85.8695,85.7353,85.8207,5700.0
2012-05-08 15:00:00,140.7,140.82,140.53,140.56,7400.0,85.8207,85.8939,85.717,85.7353,7400.0
2012-05-08 15:10:00,140.53,140.94,140.53,140.94,9900.0,85.717,85.9671,85.717,85.9671,9900.0
2012-05-08 15:20:00,140.91,141.12,140.8,140.95,12200.0,85.9488,86.0768,85.8817,85.9732,12200.0
2012-05-08 15:30:00,140.95,141.06,140.67,140.95,20600.0,85.9732,86.0403,85.8024,85.9732,20600.0
2012-05-08 15:40:00,140.93,141.08,140.76,140.79,22300.0,85.961,86.0525,85.8573,85.8756,22300.0
2012-05-08 15:50:00,140.77,140.91,140.54,140.66,115700.0,85.8634,85.9488,85.7231,85.7963,115700.0
2012-05-09 09:30:00,139.57,140.17,139.44,140.04,12700.0,85.1314,85.4974,85.0521,85.4181,12700.0
2012-05-09 09:40:00,139.99,140.12,139.66,139.79,8000.0,85.3876,85.4669,85.1863,85.2656,8000.0
2012-05-09 09:50:00,139.8,139.88,139.31,139.4,10000.0,85.2717,85.3205,84.9728,85.0277,10000.0
2012-05-09 10:00:00,139.47,140.14,139.44,139.66,17200.0,85.0704,85.4791,85.0521,85.1863,17200.0
2012-05-09 10:10:00,139.66,139.76,139.37,139.58,10600.0,85.1863,85.2473,85.0094,85.1375,10600.0
2012-05-09 10:20:00,139.51,139.57,139.3,139.52,7400.0,85.0948,85.1314,84.9667,85.1009,7400.0
2012-05-09 10:30:00,139.52,139.63,139.44,139.54,9700.0,85.1009,85.168,85.0521,85.1131,9700.0
2012-05-09 10:40:00,139.58,139.86,139.5,139.71,5800.0,85.1375,85.3083,85.0887,85.2168,5800.0
2012-05-09 10:50:00,139.77,139.95,139.59,139.88,7000.0,85.2534,85.3632,85.1436,85.3205,7000.0
2012-05-09 11:00:00,139.83,140.0,139.66,139.77,20500.0,85.29,85.3937,85.1863,85.2534,20500.0
2012-05-09 11:10:00,139.76,140.12,139.73,139.78,28700.0,85.2473,85.4669,85.229,85.2595,28700.0
2012-05-09 11:20:00,139.79,140.15,139.79,140.08,9500.0,85.2656,85.4852,85.2656,85.4425,9500.0
2012-05-09 11:30:00,140.08,140.37,140.06,140.34,16300.0,85.4425,85.6194,85.4303,85.6011,16300.0
2012-05-09 11:40:00,140.42,140.44,140.21,140.24,4500.0,85.6499,85.6621,85.5218,85.5401,4500.0
2012-05-09 11:50:00,140.27,140.37,140.11,140.11,10100.0,85.5584,85.6194,85.4608,85.4608,10100.0
2012-05-09 12:00:00,140.12,140.13,139.8,139.86,6500.0,85.4669,85.473,85.2717,85.3083,6500.0
2012-05-09 12:10:00,139.8,139.89,139.67,139.75,7000.0,85.2717,85.3266,85.1924,85.2412,7000.0
2012-05-09 12:20:00,139.72,139.77,139.65,139.73,4400.0,85.2229,85.2534,85.1802,85.229,4400.0
2012-05-09 12:30:00,139.69,139.7,139.5,139.58,7600.0,85.2046,85.2107,85.0887,85.1375,7600.0
2012-05-09 12:40:00,139.6,139.87,139.51,139.87,6100.0,85.1497,85.3144,85.0948,85.3144,6100.0
2012-05-09 12:50:00,139.84,139.97,139.78,139.88,12800.0,85.2961,85.3754,85.2595,85.3205,12800.0
2012-05-09 13:00:00,139.89,140.08,139.83,140.0,26100.0,85.3266,85.4425,85.29,85.3937,26100.0
2012-05-09 13:10:00,140.0,140.05,139.84,139.87,13100.0,85.3937,85.4242,85.2961,85.3144,13100.0
2012-05-09 13:20:00,139.88,140.14,139.86,139.86,27600.0,85.3205,85.4791,85.3083,85.3083,27600.0
2012-05-09 13:30:00,139.9,140.05,139.7,139.77,23600.0,85.3327,85.4242,85.2107,85.2534,23600.0
2012-05-09 13:40:00,139.78,139.91,139.73,139.86,12600.0,85.2595,85.3388,85.229,85.3083,12600.0
2012-05-09 13:50:00,139.86,140.04,139.82,140.0,12800.0,85.3083,85.4181,85.2839,85.3937,12800.0
2012-05-09 14:00:00,140.0,140.16,139.97,140.15,21100.0,85.3937,85.4913,85.3754,85.4852,21100.0
2012-05-09 14:10:00,140.15,140.31,140.04,140.17,17100.0,85.4852,85.5828,85.4181,85.4974,17100.0
2012-05-09 14:20:00,140.18,140.44,140.12,140.41,17300.0,85.5035,85.6621,85.4669,85.6438,17300.0
2012-05-09 14:30:00,140.38,140.38,139.92,139.95,11500.0,85.6255,85.6255,85.3449,85.3632,11500.0
2012-05-09 14:40:00,139.97,140.19,139.96,139.97,14500.0,85.3754,85.5096,85.3693,85.3754,14500.0
2012-05-09 14:50:00,139.97,140.13,139.85,139.88,19500.0,85.3754,85.473,85.3022,85.3205,19500.0
2012-05-09 15:00:00,139.93,139.94,139.75,139.8,13800.0,85.351,85.3571,85.2412,85.2717,13800.0
2012-05-09 15:10:00,139.8,139.91,139.6,139.8,22700.0,85.2717,85.3388,85.1497,85.2717,22700.0
2012-05-09 15:20:00,139.87,139.97,139.71,139.78,21600.0,85.3144,85.3754,85.2168,85.2595,21600.0
2012-05-09 15:30:00,139.78,139.87,139.53,139.66,31600.0,85.2595,85.3144,85.107,85.1863,31600.0
2012-05-09 15:40:00,139.66,139.73,139.41,139.57,48700.0,85.1863,85.229,85.0338,85.1314,48700.0
2012-05-09 15:50:00,139.56,139.61,139.18,139.28,84100.0,85.1253,85.1558,84.8935,84.9545,84100.0
2012-05-10 09:30:00,140.31,140.31,139.73,139.73,10700.0,85.5828,85.5828,85.229,85.229,10700.0
2012-05-10 09:40:00,139.71,139.9,139.36,139.86,9600.0,85.2168,85.3327,85.0033,85.3083,9600.0
2012-05-10 09:50:00,139.86,140.01,139.5,139.5,5400.0,85.3083,85.3998,85.0887,85.0887,5400.0
2012-05-10 10:00:00,139.47,139.59,139.12,139.27,19900.0,85.0704,85.1436,84.8569,84.9484,19900.0
2012-05-10 10:10:00,139.21,139.31,139.08,139.14,13000.0,84.9118,84.9728,84.8325,84.8691,13000.0
2012-05-10 10:20:00,139.09,139.22,138.79,138.83,13700.0,84.8386,84.9179,84.6557,84.6801,13700.0
2012-05-10 10:30:00,138.85,138.89,138.65,138.74,10600.0,84.6923,84.7166,84.5703,84.6252,10600.0
2012-05-10 10:40:00,138.76,138.93,138.62,138.78,9600.0,84.6374,84.741,84.552,84.6496,9600.0
2012-05-10 10:50:00,138.79,138.84,138.54,138.57,11500.0,84.6557,84.6862,84.5032,84.5215,11500.0
2012-05-10 11:00:00,138.6,138.89,138.59,138.89,9200.0,84.5398,84.7166,84.5337,84.7166,9200.0
2012-05-10 11:10:00,138.9,138.96,138.67,138.96,12700.0,84.7227,84.7593,84.5825,84.7593,12700.0
2012-05-10 11:20:00,138.96,139.01,138.85,138.89,14100.0,84.7593,84.7898,84.6923,84.7166,14100.0
2012-05-10 11:30:00,138.88,139.38,138.88,139.35,10600.0,84.7105,85.0155,84.7105,84.9972,10600.0
2012-05-10 11:40:00,139.38,139.44,139.14,139.24,10000.0,85.0155,85.0521,84.8691,84.9301,10000.0
2012-05-10 11:50:00,139.34,139.53,139.31,139.53,8300.0,84.9911,85.107,84.9728,85.107,8300.0
2012-05-10 12:00:00,139.47,139.5,139.33,139.45,7000.0,85.0704,85.0887,84.985,85.0582,7000.0
2012-05-10 12:10:00,139.5,139.85,139.45,139.75,7300.0,85.0887,85.3022,85.0582,85.2412,7300.0
2012-05-10 12:20:00,139.76,139.77,139.42,139.53,5500.0,85.2473,85.2534,85.0399,85.107,5500.0
2012-05-10 12:30:00,139.52,139.54,139.35,139.39,5600.0,85.1009,85.1131,84.9972,85.0216,5600.0
2012-05-10 12:40:00,139.32,139.45,139.25,139.44,16200.0,84.9789,85.0582,84.9362,85.0521,16200.0
2012-05-10 12:50:00,139.43,139.61,139.43,139.54,4700.0,85.046,85.1558,85.046,85.1131,4700.0
2012-05-10 13:00:00,139.57,139.68,139.53,139.63,5400.0,85.1314,85.1985,85.107,85.168,5400.0
2012-05-10 13:10:00,139.63,139.67,139.54,139.66,5700.0,85.168,85.1924,85.1131,85.1863,5700.0
2012-05-10 13:20:00,139.61,139.68,139.58,139.64,3900.0,85.1558,85.1985,85.1375,85.1741,3900.0
2012-05-10 13:30:00,139.69,139.75,139.56,139.56,3100.0,85.2046,85.2412,85.1253,85.1253,3100.0
2012-05-10 13:40:00,139.58,139.7,139.56,139.57,6600.0,85.1375,85.2107,85.1253,85.1314,6600.0
2012-05-10 13:50:00,139.68,139.74,139.59,139.59,2900.0,85.1985,85.2351,85.1436,85.1436,2900.0
2012-05-10 14:00:00,139.68,139.82,139.64,139.66,4800.0,85.1985,85.2839,85.1741,85.1863,4800.0
2012-05-10 14:10:00,139.74,139.86,139.68,139.75,6900.0,85.2351,85.3083,85.1985,85.2412,6900.0
2012-05-10 14:20:00,139.76,139.87,139.76,139.81,8200.0,85.2473,85.3144,85.2473,85.2778,8200.0
2012-05-10 14:30:00,139.79,139.83,139.66,139.72,9400.0,85.2656,85.29,85.1863,85.2229,9400.0
2012-05-10 14:40:00,139.72,139.76,139.67,139.76,8400.0,85.2229,85.2473,85.1924,85.2473,8400.0
2012-05-10 14:50:00,139.76,139.77,139.68,139.69,2300.0,85.2473,85.2534,85.1985,85.2046,2300.0
2012-05-10 15:00:00,139.71,139.76,139.59,139.63,5600.0,85.2168,85.2473,85.1436,85.168,5600.0
2012-05-10 15:10:00,139.69,139.8,139.69,139.79,10100.0,85.2046,85.2717,85.2046,85.2656,10100.0
2012-05-10 15:20:00,139.79,139.8,139.61,139.62,7300.0,85.2656,85.2717,85.1558,85.1619,7300.0
2012-05-10 15:30:00,139.63,139.65,139.47,139.5,5500.0,85.168,85.1802,85.0704,85.0887,5500.0
2012-05-10 15:40:00,139.51,139.59,139.18,139.32,12800.0,85.0948,85.1436,84.8935,84.9789,12800.0
2012-05-10 15:50:00,139.29,139.33,138.82,139.11,57400.0,84.9606,84.985,84.674,84.8508,57400.0
2012-05-11 09:30:00,138.53,139.1,138.1,139.05,15100.0,84.4971,84.8447,84.2348,84.8142,15100.0
2012-05-11 09:40:00,139.0,139.93,139.0,139.69,17100.0,84.7837,85.351,84.7837,85.2046,17100.0
2012-05-11 09:50:00,139.81,140.05,139.63,139.82,9100.0,85.2778,85.4242,85.168,85.2839,9100.0
2012-05-11 10:00:00,139.68,140.28,139.68,140.04,17600.0,85.1985,85.5645,85.1985,85.4181,17600.0
2012-05-11 10:10:00,140.03,140.11,139.79,139.99,16400.0,85.412,85.4608,85.2656,85.3876,16400.0
2012-05-11 10:20:00,139.99,139.99,139.77,139.96,11100.0,85.3876,85.3876,85.2534,85.3693,11100.0
2012-05-11 10:30:00,139.92,140.13,139.87,139.97,13600.0,85.3449,85.473,85.3144,85.3754,13600.0
2012-05-11 10:40:00,139.95,140.05,139.76,139.91,7400.0,85.3632,85.4242,85.2473,85.3388,7400.0
2012-05-11 10:50:00,139.8,140.1,139.76,139.76,10800.0,85.2717,85.4547,85.2473,85.2473,10800.0
2012-05-11 11:00:00,139.86,139.95,139.67,139.93,10200.0,85.3083,85.3632,85.1924,85.351,10200.0
2012-05-11 11:10:00,139.9,140.1,139.81,139.91,14300.0,85.3327,85.4547,85.2778,85.3388,14300.0
2012-05-11 11:20:00,139.84,139.96,139.61,139.86,20900.0,85.2961,85.3693,85.1558,85.3083,20900.0
2012-05-11 11:30:00,139.8,140.04,139.79,139.96,7500.0,85.2717,85.4181,85.2656,85.3693,7500.0
2012-05-11 11:40:00,139.96,139.96,139.62,139.84,9300.0,85.3693,85.3693,85.1619,85.2961,9300.0
2012-05-11 11:50:00,139.84,140.0,139.77,139.91,8100.0,85.2961,85.3937,85.2534,85.3388,8100.0
2012-05-11 12:00:00,139.93,139.94,139.78,139.94,11900.0,85.351,85.3571,85.2595,85.3571,11900.0
2012-05-11 12:10:00,139.91,139.94,139.76,139.77,10500.0,85.3388,85.3571,85.2473,85.2534,10500.0
2012-05-11 12:20:00,139.82,139.94,139.76,139.77,7900.0,85.2839,85.3571,85.2473,85.2534,7900.0
2012-05-11 12:30:00,139.77,139.88,139.75,139.76,11600.0,85.2534,85.3205,85.2412,85.2473,11600.0
2012-05-11 12:40:00,139.76,139.85,139.74,139.8,10900.0,85.2473,85.3022,85.2351,85.2717,10900.0
2012-05-11 12:50:00,139.81,139.83,139.53,139.56,8400.0,85.2778,85.29,85.107,85.1253,8400.0
2012-05-11 13:00:00,139.58,139.6,139.46,139.46,7100.0,85.1375,85.1497,85.0643,85.0643,7100.0
2012-05-11 13:10:00,139.5,139.53,139.36,139.4,7100.0,85.0887,85.107,85.0033,85.0277,7100.0
2012-05-11 13:20:00,139.36,139.49,139.24,139.47,10900.0,85.0033,85.0826,84.9301,85.0704,10900.0
2012-05-11 13:30:00,139.43,139.65,139.41,139.42,8300.0,85.046,85.1802,85.0338,85.0399,8300.0
2012-05-11 13:40:00,139.43,139.54,139.33,139.34,6600.0,85.046,85.1131,84.985,84.9911,6600.0
2012-05-11 13:50:00,139.35,139.42,139.26,139.36,8100.0,84.9972,85.0399,84.9423,85.0033,8100.0
2012-05-11 14:00:00,139.39,139.46,139.19,139.27,10400.0,85.0216,85.0643,84.8996,84.9484,10400.0
2012-05-11 14:10:00,139.29,139.55,139.24,139.51,11100.0,84.9606,85.1192,84.9301,85.0948,11100.0
2012-05-11 14:20:00,139.49,139.52,139.33,139.35,9700.0,85.0826,85.1009,84.985,84.9972,9700.0
2012-05-11 14:30:00,139.34,139.42,139.21,139.22,8300.0,84.9911,85.0399,84.9118,84.9179,8300.0
2012-05-11 14:40:00,139.24,139.44,139.24,139.42,12000.0,84.9301,85.0521,84.9301,85.0399,12000.0
2012-05-11 14:50:00,139.39,139.47,139.33,139.44,15600.0,85.0216,85.0704,84.985,85.0521,15600.0
2012-05-11 15:00:00,139.41,139.48,139.04,139.04,17800.0,85.0338,85.0765,84.8081,84.8081,17800.0
2012-05-11 15:10:00,139.03,139.12,138.97,139.06,16200.0,84.802,84.8569,84.7654,84.8203,16200.0
2012-05-11 15:20:00,139.1,139.13,138.94,139.08,19600.0,84.8447,84.863,84.7471,84.8325,19600.0
2012-05-11 15:30:00,139.07,139.25,139.0,139.25,27300.0,84.8264,84.9362,84.7837,84.9362,27300.0
2012-05-11 15:40:00,139.26,139.39,139.07,139.39,52800.0,84.9423,85.0216,84.8264,85.0216,52800.0
2012-05-11 15:50:00,139.39,139.42,139.07,139.39,102600.0,85.0216,85.0399,84.8264,85.0216,102600.0
2012-05-14 09:30:00,138.07,138.9,138.07,138.39,13100.0,84.2165,84.7227,84.2165,84.4117,13100.0
2012-05-14 09:40:00,138.14,138.28,137.54,137.96,16700.0,84.2592,84.3446,83.8932,84.1494,16700.0
2012-05-14 09:50:00,138.01,138.91,138.0,138.91,24000.0,84.1799,84.7288,84.1738,84.7288,24000.0
2012-05-14 10:00:00,138.89,139.35,138.78,138.99,22900.0,84.7166,84.9972,84.6496,84.7776,22900.0
2012-05-14 10:10:00,138.98,139.04,138.74,138.99,16000.0,84.7715,84.8081,84.6252,84.7776,16000.0
2012-05-14 10:20:00,138.96,139.15,138.71,138.8,15300.0,84.7593,84.8752,84.6069,84.6618,15300.0
2012-05-14 10:30:00,138.74,138.98,138.67,138.95,3700.0,84.6252,84.7715,84.5825,84.7532,3700.0
2012-05-14 10:40:00,138.93,139.06,138.84,138.95,3900.0,84.741,84.8203,84.6862,84.7532,3900.0
2012-05-14 10:50:00,139.07,139.27,139.07,139.12,2200.0,84.8264,84.9484,84.8264,84.8569,2200.0
2012-05-14 11:00:00,139.22,139.3,139.08,139.08,5400.0,84.9179,84.9667,84.8325,84.8325,5400.0
2012-05-14 11:10:00,139.05,139.37,139.05,139.09,10400.0,84.8142,85.0094,84.8142,84.8386,10400.0
2012-05-14 11:20:00,139.13,139.47,139.06,139.38,11300.0,84.863,85.0704,84.8203,85.0155,11300.0
2012-05-14 11:30:00,139.41,139.63,139.24,139.27,39700.0,85.0338,85.168,84.9301,84.9484,39700.0
2012-05-14 11:40:00,139.27,139.27,139.02,139.02,9500.0,84.9484,84.9484,84.7959,84.7959,9500.0
2012-05-14 11:50:00,139.09,139.11,138.92,138.93,5200.0,84.8386,84.8508,84.7349,84.741,5200.0
2012-05-14 12:00:00,138.94,138.94,138.81,138.92,3900.0,84.7471,84.7471,84.6679,84.7349,3900.0
2012-05-14 12:10:00,138.92,138.96,138.84,138.91,6400.0,84.7349,84.7593,84.6862,84.7288,6400.0
2012-05-14 12:20:00,138.9,138.94,138.7,138.71,5300.0,84.7227,84.7471,84.6008,84.6069,5300.0
2012-05-14 12:30:00,138.64,138.7,138.47,138.47,3200.0,84.5642,84.6008,84.4605,84.4605,3200.0
2012-05-14 12:40:00,138.46,138.52,138.37,138.43,14600.0,84.4544,84.491,84.3995,84.4361,14600.0
2012-05-14 12:50:00,138.43,138.54,138.39,138.41,2500.0,84.4361,84.5032,84.4117,84.4239,2500.0
2012-05-14 13:00:00,138.43,138.63,138.37,138.63,3400.0,84.4361,84.5581,84.3995,84.5581,3400.0
2012-05-14 13:10:00,138.66,138.69,138.45,138.6,6100.0,84.5764,84.5947,84.4483,84.5398,6100.0
2012-05-14 13:20:00,138.54,138.6,138.49,138.56,2400.0,84.5032,84.5398,84.4727,84.5154,2400.0
2012-05-14 13:30:00,138.47,138.6,138.47,138.56,3200.0,84.4605,84.5398,84.4605,84.5154,3200.0
2012-05-14 13:40:00,138.59,138.65,138.52,138.58,4300.0,84.5337,84.5703,84.491,84.5276,4300.0
2012-05-14 13:50:00,138.56,138.74,138.5,138.56,9300.0,84.5154,84.6252,84.4788,84.5154,9300.0
2012-05-14 14:00:00,138.53,138.69,138.53,138.57,6000.0,84.4971,84.5947,84.4971,84.5215,6000.0
2012-05-14 14:10:00,138.6,138.6,138.2,138.24,9500.0,84.5398,84.5398,84.2958,84.3202,9500.0
2012-05-14 14:20:00,138.24,138.3,138.13,138.19,3400.0,84.3202,84.3568,84.2531,84.2897,3400.0
2012-05-14 14:30:00,138.08,138.23,137.89,137.96,11000.0,84.2226,84.3141,84.1067,84.1494,11000.0
2012-05-14 14:40:00,137.97,137.97,137.56,137.58,22400.0,84.1555,84.1555,83.9054,83.9176,22400.0
2012-05-14 14:50:00,137.6,137.77,137.28,137.4,22900.0,83.9298,84.0335,83.7346,83.8078,22900.0
2012-05-14 15:00:00,137.5,137.74,137.5,137.73,16000.0,83.8688,84.0152,83.8688,84.0091,16000.0
2012-05-14 15:10:00,137.76,137.84,137.56,137.56,16500.0,84.0274,84.0762,83.9054,83.9054,16500.0
2012-05-14 15:20:00,137.5,137.5,137.19,137.2,20700.0,83.8688,83.8688,83.6797,83.6858,20700.0
2012-05-14 15:30:00,137.21,137.37,137.08,137.08,28900.0,83.6919,83.7895,83.6126,83.6126,28900.0
2012-05-14 15:40:00,137.09,137.23,136.88,137.01,43800.0,83.6187,83.7041,83.4906,83.5699,43800.0
2012-05-14 15:50:00,137.01,137.09,136.87,136.96,90200.0,83.5699,83.6187,83.4845,83.5394,90200.0
2012-05-15 09:30:00,137.15,137.45,136.61,136.62,28900.0,83.6553,83.8383,83.326,83.3321,28900.0
2012-05-15 09:40:00,136.66,136.75,136.13,136.3,19700.0,83.3564,83.4113,83.0332,83.1369,19700.0
2012-05-15 09:50:00,136.34,136.7,136.22,136.44,21700.0,83.1613,83.3808,83.0881,83.2223,21700.0
2012-05-15 10:00:00,136.57,136.62,135.8,136.5,29900.0,83.3016,83.3321,82.8319,83.2589,29900.0
2012-05-15 10:10:00,136.47,136.54,136.23,136.5,24500.0,83.2406,83.2833,83.0942,83.2589,24500.0
2012-05-15 10:20:00,136.5,136.71,136.34,136.66,18800.0,83.2589,83.3869,83.1613,83.3564,18800.0
2012-05-15 10:30:00,136.67,136.76,136.24,136.33,7100.0,83.3625,83.4174,83.1003,83.1552,7100.0
2012-05-15 10:40:00,136.31,136.53,136.25,136.39,5100.0,83.143,83.2772,83.1064,83.1918,5100.0
2012-05-15 10:50:00,136.53,136.53,136.26,136.47,8200.0,83.2772,83.2772,83.1125,83.2406,8200.0
2012-05-15 11:00:00,136.46,136.48,136.08,136.26,11000.0,83.2345,83.2467,83.0027,83.1125,11000.0
2012-05-15 11:10:00,136.28,136.28,135.88,136.12,7400.0,83.1247,83.1247,82.8807,83.0271,7400.0
2012-05-15 11:20:00,136.17,136.36,136.05,136.29,71600.0,83.0576,83.1735,82.9844,83.1308,71600.0
2012-05-15 11:30:00,136.34,136.49,136.28,136.36,15700.0,83.1613,83.2528,83.1247,83.1735,15700.0
2012-05-15 11:40:00,136.36,136.63,136.36,136.46,19900.0,83.1735,83.3382,83.1735,83.2345,19900.0
2012-05-15 11:50:00,136.37,136.45,136.2,136.34,14900.0,83.1796,83.2284,83.0759,83.1613,14900.0
2012-05-15 12:00:00,136.37,136.73,136.37,136.66,13300.0,83.1796,83.3991,83.1796,83.3564,13300.0
2012-05-15 12:10:00,136.72,136.91,136.66,136.76,7500.0,83.393,83.5089,83.3564,83.4174,7500.0
2012-05-15 12:20:00,136.78,136.86,136.72,136.75,8400.0,83.4296,83.4784,83.393,83.4113,8400.0
2012-05-15 12:30:00,136.75,136.84,136.67,136.77,5300.0,83.4113,83.4662,83.3625,83.4235,5300.0
2012-05-15 12:40:00,136.75,136.79,136.57,136.61,4100.0,83.4113,83.4357,83.3016,83.326,4100.0
2012-05-15 12:50:00,136.56,136.63,136.34,136.36,7100.0,83.2955,83.3382,83.1613,83.1735,7100.0
2012-05-15 13:00:00,136.4,136.5,136.29,136.37,6700.0,83.1979,83.2589,83.1308,83.1796,6700.0
2012-05-15 13:10:00,136.35,136.42,136.29,136.41,11000.0,83.1674,83.2101,83.1308,83.204,11000.0
2012-05-15 13:20:00,136.38,136.52,136.38,136.4,3400.0,83.1857,83.2711,83.1857,83.1979,3400.0
2012-05-15 13:30:00,136.38,136.38,136.05,136.12,7200.0,83.1857,83.1857,82.9844,83.0271,7200.0
2012-05-15 13:40:00,136.12,136.18,135.92,136.06,5600.0,83.0271,83.0637,82.9051,82.9905,5600.0
2012-05-15 13:50:00,136.0,136.08,135.81,135.92,10400.0,82.9539,83.0027,82.838,82.9051,10400.0
2012-05-15 14:00:00,135.95,136.1,135.95,136.07,8700.0,82.9234,83.0149,82.9234,82.9966,8700.0
2012-05-15 14:10:00,136.11,136.45,136.07,136.36,16400.0,83.021,83.2284,82.9966,83.1735,16400.0
2012-05-15 14:20:00,136.43,136.54,136.39,136.49,4000.0,83.2162,83.2833,83.1918,83.2528,4000.0
2012-05-15 14:30:00,136.58,136.75,136.37,136.49,8500.0,83.3077,83.4113,83.1796,83.2528,8500.0
2012-05-15 14:40:00,136.41,136.57,136.28,136.54,4400.0,83.204,83.3016,83.1247,83.2833,4400.0
2012-05-15 14:50:00,136.54,136.54,136.05,136.24,11400.0,83.2833,83.2833,82.9844,83.1003,11400.0
2012-05-15 15:00:00,136.26,136.27,135.81,135.91,17000.0,83.1125,83.1186,82.838,82.899,17000.0
2012-05-15 15:10:00,135.89,135.9,135.57,135.68,20500.0,82.8868,82.8929,82.6916,82.7587,20500.0
2012-05-15 15:20:00,135.67,135.71,135.27,135.32,34200.0,82.7526,82.777,82.5086,82.5391,34200.0
2012-05-15 15:30:00,135.36,135.77,135.36,135.65,28800.0,82.5635,82.8136,82.5635,82.7404,28800.0
2012-05-15 15:40:00,135.64,135.95,135.54,135.84,65200.0,82.7343,82.9234,82.6733,82.8563,65200.0
2012-05-15 15:50:00,135.86,135.9,135.56,135.75,118500.0,82.8685,82.8929,82.6855,82.8014,118500.0
2012-05-16 09:30:00,136.31,136.31,135.56,136.05,15000.0,83.143,83.143,82.6855,82.9844,15000.0
2012-05-16 09:40:00,136.08,136.15,135.88,135.92,18300.0,83.0027,83.0454,82.8807,82.9051,18300.0
2012-05-16 09:50:00,135.96,136.14,135.94,135.96,9500.0,82.9295,83.0393,82.9173,82.9295,9500.0
2012-05-16 10:00:00,135.93,136.07,135.87,135.87,14900.0,82.9112,82.9966,82.8746,82.8746,14900.0
2012-05-16 10:10:00,135.91,135.97,135.7,135.97,20900.0,82.899,82.9356,82.7709,82.9356,20900.0
2012-05-16 10:20:00,135.94,136.11,135.94,136.0,8000.0,82.9173,83.021,82.9173,82.9539,8000.0
2012-05-16 10:30:00,135.99,136.07,135.84,135.84,7100.0,82.9478,82.9966,82.8563,82.8563,7100.0
2012-05-16 10:40:00,135.88,136.0,135.85,135.92,8700.0,82.8807,82.9539,82.8624,82.9051,8700.0
2012-05-16 10:50:00,135.96,135.96,135.77,135.78,5900.0,82.9295,82.9295,82.8136,82.8197,5900.0
2012-05-16 11:00:00,135.78,135.82,135.37,135.41,11800.0,82.8197,82.8441,82.5696,82.594,11800.0
2012-05-16 11:10:00,135.46,135.65,135.37,135.5,10500.0,82.6245,82.7404,82.5696,82.6489,10500.0
2012-05-16 11:20:00,135.5,135.61,135.4,135.48,7400.0,82.6489,82.716,82.5879,82.6367,7400.0
2012-05-16 11:30:00,135.53,135.6,135.16,135.4,13300.0,82.6672,82.7099,82.4415,82.5879,13300.0
2012-05-16 11:40:00,135.39,135.56,135.35,135.47,10300.0,82.5818,82.6855,82.5574,82.6306,10300.0
2012-05-16 11:50:00,135.48,135.67,135.46,135.6,8800.0,82.6367,82.7526,82.6245,82.7099,8800.0
2012-05-16 12:00:00,135.57,135.62,135.32,135.5,8300.0,82.6916,82.7221,82.5391,82.6489,8300.0
2012-05-16 12:10:00,135.54,135.6,135.4,135.46,8500.0,82.6733,82.7099,82.5879,82.6245,8500.0
2012-05-16 12:20:00,135.43,135.47,135.13,135.31,8000.0,82.6062,82.6306,82.4232,82.533,8000.0
2012-05-16 12:30:00,135.28,135.46,135.11,135.22,14500.0,82.5147,82.6245,82.411,82.4781,14500.0
2012-05-16 12:40:00,135.25,135.27,135.02,135.19,8800.0,82.4964,82.5086,82.3561,82.4598,8800.0
2012-05-16 12:50:00,135.16,135.17,134.94,135.04,4900.0,82.4415,82.4476,82.3073,82.3683,4900.0
2012-05-16 13:00:00,135.01,135.11,134.94,135.02,9900.0,82.35,82.411,82.3073,82.3561,9900.0
2012-05-16 13:10:00,135.04,135.12,134.97,134.99,4700.0,82.3683,82.4171,82.3256,82.3378,4700.0
2012-05-16 13:20:00,134.98,134.98,134.72,134.83,14400.0,82.3317,82.3317,82.1731,82.2402,14400.0
2012-05-16 13:30:00,134.81,134.83,134.53,134.53,8500.0,82.228,82.2402,82.0572,82.0572,8500.0
2012-05-16 13:40:00,134.53,134.64,134.43,134.57,14200.0,82.0572,82.1243,81.9962,82.0816,14200.0
2012-05-16 13:50:00,134.58,134.61,134.46,134.59,26300.0,82.0877,82.106,82.0145,82.0938,26300.0
2012-05-16 14:00:00,134.59,134.96,134.54,134.62,46600.0,82.0938,82.3195,82.0633,82.1121,46600.0
2012-05-16 14:10:00,134.61,134.62,134.3,134.49,18100.0,82.106,82.1121,81.917,82.0328,18100.0
2012-05-16 14:20:00,134.49,134.62,134.11,134.2,24300.0,82.0328,82.1121,81.8011,81.856,24300.0
2012-05-16 14:30:00,134.2,134.27,133.85,133.87,26600.0,81.856,81.8987,81.6425,81.6547,26600.0
2012-05-16 14:40:00,133.87,134.14,133.74,134.09,19700.0,81.6547,81.8194,81.5754,81.7889,19700.0
2012-05-16 14:50:00,134.09,134.3,134.09,134.18,16900.0,81.7889,81.917,81.7889,81.8438,16900.0
2012-05-16 15:00:00,134.25,134.58,134.25,134.52,32300.0,81.8865,82.0877,81.8865,82.0511,32300.0
2012-05-16 15:10:00,134.48,134.64,134.43,134.55,21500.0,82.0267,82.1243,81.9962,82.0694,21500.0
2012-05-16 15:20:00,134.57,134.59,134.4,134.44,19800.0,82.0816,82.0938,81.978,82.0023,19800.0
2012-05-16 15:30:00,134.41,134.81,134.38,134.61,44300.0,81.9841,82.228,81.9658,82.106,44300.0
2012-05-16 15:40:00,134.61,134.64,134.26,134.36,32300.0,82.106,82.1243,81.8926,81.9536,32300.0
2012-05-16 15:50:00,134.37,134.38,133.93,133.95,90600.0,81.9597,81.9658,81.6913,81.7035,90600.0
2012-05-17 09:30:00,134.22,134.52,132.79,132.93,14300.0,81.8682,82.0511,80.9959,81.0813,14300.0
2012-05-17 09:40:00,132.87,133.38,132.83,133.35,8500.0,81.0447,81.3558,81.0203,81.3375,8500.0
2012-05-17 09:50:00,133.31,133.31,132.61,132.77,9200.0,81.3131,81.3131,80.8861,80.9837,9200.0
2012-05-17 10:00:00,132.61,132.78,132.18,132.69,11000.0,80.8861,80.9898,80.6239,80.9349,11000.0
2012-05-17 10:10:00,132.76,133.19,132.67,132.9,14100.0,80.9776,81.2399,80.9227,81.063,14100.0
2012-05-17 10:20:00,132.95,133.08,132.72,132.92,6700.0,81.0935,81.1728,80.9532,81.0752,6700.0
2012-05-17 10:30:00,132.85,133.27,132.7,133.15,7500.0,81.0325,81.2887,80.941,81.2155,7500.0
2012-05-17 10:40:00,133.15,133.23,132.65,132.69,12100.0,81.2155,81.2643,80.9105,80.9349,12100.0
2012-05-17 10:50:00,132.65,132.96,132.56,132.59,11700.0,80.9105,81.0996,80.8556,80.8739,11700.0
2012-05-17 11:00:00,132.59,132.64,132.21,132.45,8100.0,80.8739,80.9044,80.6421,80.7885,8100.0
2012-05-17 11:10:00,132.38,132.61,132.26,132.44,15600.0,80.7458,80.8861,80.6726,80.7824,15600.0
2012-05-17 11:20:00,132.47,132.47,132.03,132.06,19100.0,80.8007,80.8007,80.5324,80.5507,19100.0
2012-05-17 11:30:00,132.07,132.11,131.76,131.86,10700.0,80.5568,80.5812,80.3677,80.4287,10700.0
2012-05-17 11:40:00,131.86,131.9,131.63,131.69,10400.0,80.4287,80.4531,80.2884,80.325,10400.0
2012-05-17 11:50:00,131.66,131.92,131.5,131.92,13600.0,80.3067,80.4653,80.2091,80.4653,13600.0
2012-05-17 12:00:00,131.84,131.86,131.49,131.64,11200.0,80.4165,80.4287,80.203,80.2945,11200.0
2012-05-17 12:10:00,131.66,131.66,131.39,131.5,11200.0,80.3067,80.3067,80.142,80.2091,11200.0
2012-05-17 12:20:00,131.59,132.09,131.56,132.07,11100.0,80.264,80.569,80.2457,80.5568,11100.0
2012-05-17 12:30:00,132.04,132.36,131.95,132.28,40700.0,80.5385,80.7336,80.4836,80.6848,40700.0
2012-05-17 12:40:00,132.24,132.24,131.76,131.8,22300.0,80.6604,80.6604,80.3677,80.3921,22300.0
2012-05-17 12:50:00,131.78,132.03,131.71,132.02,17000.0,80.3799,80.5324,80.3372,80.5263,17000.0
2012-05-17 13:00:00,132.01,132.17,131.89,132.1,27900.0,80.5202,80.6178,80.447,80.5751,27900.0
2012-05-17 13:10:00,132.13,132.27,132.09,132.27,23100.0,80.5934,80.6787,80.569,80.6787,23100.0
2012-05-17 13:20:00,132.25,132.29,132.0,132.0,11600.0,80.6665,80.6909,80.5141,80.5141,11600.0
2012-05-17 13:30:00,131.98,132.1,131.84,131.88,7600.0,80.5019,80.5751,80.4165,80.4409,7600.0
2012-05-17 13:40:00,131.93,132.0,131.61,131.61,14900.0,80.4714,80.5141,80.2762,80.2762,14900.0
2012-05-17 13:50:00,131.64,131.74,131.53,131.68,4500.0,80.2945,80.3555,80.2274,80.3189,4500.0
2012-05-17 14:00:00,131.61,131.68,131.55,131.64,3400.0,80.2762,80.3189,80.2396,80.2945,3400.0
2012-05-17 14:10:00,131.65,131.87,131.65,131.76,13800.0,80.3006,80.4348,80.3006,80.3677,13800.0
2012-05-17 14:20:00,131.77,132.02,131.77,131.89,16100.0,80.3738,80.5263,80.3738,80.447,16100.0
2012-05-17 14:30:00,131.88,132.01,131.65,131.65,8700.0,80.4409,80.5202,80.3006,80.3006,8700.0
2012-05-17 14:40:00,131.65,131.67,131.34,131.34,11900.0,80.3006,80.3128,80.1115,80.1115,11900.0
2012-05-17 14:50:00,131.34,131.38,131.11,131.21,24400.0,80.1115,80.1359,79.9712,80.0322,24400.0
2012-05-17 15:00:00,131.22,131.42,131.08,131.13,22800.0,80.0383,80.1603,79.9529,79.9834,22800.0
2012-05-17 15:10:00,131.18,131.4,131.16,131.4,42200.0,80.0139,80.1481,80.0017,80.1481,42200.0
2012-05-17 15:20:00,131.42,131.5,131.3,131.35,20900.0,80.1603,80.2091,80.0871,80.1176,20900.0
2012-05-17 15:30:00,131.37,131.37,130.86,130.97,39800.0,80.1298,80.1298,79.8187,79.8858,39800.0
2012-05-17 15:40:00,130.93,130.93,130.56,130.9,47000.0,79.8614,79.8614,79.6357,79.8431,47000.0
2012-05-17 15:50:00,130.9,130.94,130.59,130.59,149100.0,79.8431,79.8675,79.654,79.654,149100.0
2012-05-18 09:30:00,131.37,131.78,131.0,131.14,136800.0,80.1298,80.3799,79.9041,79.9895,136800.0
2012-05-18 09:40:00,131.14,131.61,131.1,131.32,28900.0,79.9895,80.2762,79.9651,80.0993,28900.0
2012-05-18 09:50:00,131.38,131.81,131.23,131.72,38800.0,80.1359,80.3982,80.0444,80.3433,38800.0
2012-05-18 10:00:00,131.67,131.7,131.22,131.33,53700.0,80.3128,80.3311,80.0383,80.1054,53700.0
2012-05-18 10:10:00,131.33,131.42,131.21,131.28,62900.0,80.1054,80.1603,80.0322,80.0749,62900.0
2012-05-18 10:20:00,131.28,131.73,131.28,131.66,40400.0,80.0749,80.3494,80.0749,80.3067,40400.0
2012-05-18 10:30:00,131.74,132.01,131.67,131.97,32100.0,80.3555,80.5202,80.3128,80.4958,32100.0
2012-05-18 10:40:00,131.97,132.12,131.9,132.11,7400.0,80.4958,80.5873,80.4531,80.5812,7400.0
2012-05-18 10:50:00,132.16,132.43,132.04,132.11,10300.0,80.6117,80.7763,80.5385,80.5812,10300.0
2012-05-18 11:00:00,132.07,132.31,132.02,132.17,26600.0,80.5568,80.7031,80.5263,80.6178,26600.0
2012-05-18 11:10:00,132.26,132.33,131.92,131.92,32700.0,80.6726,80.7153,80.4653,80.4653,32700.0
2012-05-18 11:20:00,132.03,132.2,131.96,132.12,12900.0,80.5324,80.6361,80.4897,80.5873,12900.0
2012-05-18 11:30:00,132.13,132.17,131.42,131.73,34400.0,80.5934,80.6178,80.1603,80.3494,34400.0
2012-05-18 11:40:00,131.65,132.05,131.61,131.74,18500.0,80.3006,80.5446,80.2762,80.3555,18500.0
2012-05-18 11:50:00,131.71,131.71,131.34,131.66,21800.0,80.3372,80.3372,80.1115,80.3067,21800.0
2012-05-18 12:00:00,131.68,132.09,131.6,132.09,7500.0,80.3189,80.569,80.2701,80.569,7500.0
2012-05-18 12:10:00,132.17,132.33,131.98,132.12,8900.0,80.6178,80.7153,80.5019,80.5873,8900.0
2012-05-18 12:20:00,132.14,132.36,131.87,132.36,7400.0,80.5995,80.7336,80.4348,80.7336,7400.0
2012-05-18 12:30:00,132.34,132.52,132.25,132.43,7200.0,80.7214,80.8312,80.6665,80.7763,7200.0
2012-05-18 12:40:00,132.44,132.64,132.35,132.52,42900.0,80.7824,80.9044,80.7275,80.8312,42900.0
2012-05-18 12:50:00,132.52,132.53,132.19,132.26,8100.0,80.8312,80.8373,80.63,80.6726,8100.0
2012-05-18 13:00:00,132.26,132.26,131.68,131.72,14700.0,80.6726,80.6726,80.3189,80.3433,14700.0
2012-05-18 13:10:00,131.71,132.02,131.59,131.92,24500.0,80.3372,80.5263,80.264,80.4653,24500.0
2012-05-18 13:20:00,131.91,131.91,131.73,131.75,4100.0,80.4592,80.4592,80.3494,80.3616,4100.0
2012-05-18 13:30:00,131.72,131.96,131.71,131.83,7700.0,80.3433,80.4897,80.3372,80.4104,7700.0
2012-05-18 13:40:00,131.83,131.91,131.81,131.91,5100.0,80.4104,80.4592,80.3982,80.4592,5100.0
2012-05-18 13:50:00,131.94,131.98,131.63,131.63,9500.0,80.4775,80.5019,80.2884,80.2884,9500.0
2012-05-18 14:00:00,131.61,131.62,131.3,131.31,11700.0,80.2762,80.2823,80.0871,80.0932,11700.0
2012-05-18 14:10:00,131.29,131.44,131.21,131.21,9100.0,80.081,80.1725,80.0322,80.0322,9100.0
2012-05-18 14:20:00,131.24,131.26,131.05,131.26,9100.0,80.0505,80.0627,79.9346,80.0627,9100.0
2012-05-18 14:30:00,131.24,131.25,130.98,131.1,25100.0,80.0505,80.0566,79.8919,79.9651,25100.0
2012-05-18 14:40:00,131.08,131.16,130.68,130.97,21000.0,79.9529,80.0017,79.7089,79.8858,21000.0
2012-05-18 14:50:00,131.0,131.11,130.92,131.02,14800.0,79.9041,79.9712,79.8553,79.9163,14800.0
2012-05-18 15:00:00,130.98,131.09,130.91,131.08,19400.0,79.8919,79.959,79.8492,79.9529,19400.0
2012-05-18 15:10:00,131.05,131.12,130.95,131.0,28700.0,79.9346,79.9773,79.8736,79.9041,28700.0
2012-05-18 15:20:00,131.0,131.06,130.62,130.72,25600.0,79.9041,79.9407,79.6723,79.7333,25600.0
2012-05-18 15:30:00,130.73,130.78,130.43,130.49,27400.0,79.7394,79.7699,79.5564,79.593,27400.0
2012-05-18 15:40:00,130.48,130.57,130.12,130.32,52300.0,79.5869,79.6418,79.3673,79.4893,52300.0
2012-05-18 15:50:00,130.32,130.57,130.17,130.53,98900.0,79.4893,79.6418,79.3978,79.6174,98900.0
2012-05-21 09:30:00,130.58,131.15,130.53,131.15,28400.0,79.6479,79.9956,79.6174,79.9956,28400.0
2012-05-21 09:40:00,131.12,131.96,131.12,131.71,19300.0,79.9773,80.4897,79.9773,80.3372,19300.0
2012-05-21 09:50:00,131.7,131.7,131.09,131.59,11600.0,80.3311,80.3311,79.959,80.264,11600.0
2012-05-21 10:00:00,131.56,132.0,131.56,132.0,13600.0,80.2457,80.5141,80.2457,80.5141,13600.0
2012-05-21 10:10:00,132.0,132.68,131.86,132.46,32900.0,80.5141,80.9288,80.4287,80.7946,32900.0
2012-05-21 10:20:00,132.44,132.69,132.06,132.69,22700.0,80.7824,80.9349,80.5507,80.9349,22700.0
2012-05-21 10:30:00,132.66,133.31,132.66,133.03,13200.0,80.9166,81.3131,80.9166,81.1423,13200.0
2012-05-21 10:40:00,133.08,133.17,132.9,132.98,28600.0,81.1728,81.2277,81.063,81.1118,28600.0
2012-05-21 10:50:00,133.09,133.27,132.93,133.22,11800.0,81.1789,81.2887,81.0813,81.2582,11800.0
2012-05-21 11:00:00,133.2,133.26,133.04,133.04,38900.0,81.246,81.2826,81.1484,81.1484,38900.0
2012-05-21 11:10:00,133.01,133.22,132.99,133.1,36100.0,81.1301,81.2582,81.1179,81.185,36100.0
2012-05-21 11:20:00,133.06,133.11,132.89,132.92,29500.0,81.1606,81.1911,81.0569,81.0752,29500.0
2012-05-21 11:30:00,132.9,133.07,132.73,132.76,17900.0,81.063,81.1667,80.9593,80.9776,17900.0
2012-05-21 11:40:00,132.81,132.94,132.75,132.83,9600.0,81.0081,81.0874,80.9715,81.0203,9600.0
2012-05-21 11:50:00,132.8,133.06,132.67,132.79,19200.0,81.002,81.1606,80.9227,80.9959,19200.0
2012-05-21 12:00:00,132.8,132.94,132.68,132.76,12600.0,81.002,81.0874,80.9288,80.9776,12600.0
2012-05-21 12:10:00,132.82,133.01,132.73,132.79,20900.0,81.0142,81.1301,80.9593,80.9959,20900.0
2012-05-21 12:20:00,132.81,133.03,132.74,132.98,28300.0,81.0081,81.1423,80.9654,81.1118,28300.0
2012-05-21 12:30:00,132.97,133.07,132.91,133.0,13900.0,81.1057,81.1667,81.0691,81.124,13900.0
2012-05-21 12:40:00,133.0,133.06,132.83,133.0,4200.0,81.124,81.1606,81.0203,81.124,4200.0
2012-05-21 12:50:00,133.04,133.12,132.9,132.97,53300.0,81.1484,81.1972,81.063,81.1057,53300.0
2012-05-21 13:00:00,133.05,133.15,132.93,132.98,18300.0,81.1545,81.2155,81.0813,81.1118,18300.0
2012-05-21 13:10:00,133.05,133.1,132.92,133.02,7900.0,81.1545,81.185,81.0752,81.1362,7900.0
2012-05-21 13:20:00,133.09,133.13,132.93,132.94,16900.0,81.1789,81.2033,81.0813,81.0874,16900.0
2012-05-21 13:30:00,132.94,133.2,132.93,133.0,17200.0,81.0874,81.246,81.0813,81.124,17200.0
2012-05-21 13:40:00,133.05,133.22,132.96,133.17,8200.0,81.1545,81.2582,81.0996,81.2277,8200.0
2012-05-21 13:50:00,133.13,133.21,133.0,133.1,7400.0,81.2033,81.2521,81.124,81.185,7400.0
2012-05-21 14:00:00,133.12,133.16,132.92,133.16,8000.0,81.1972,81.2216,81.0752,81.2216,8000.0
2012-05-21 14:10:00,133.13,133.15,132.88,133.04,13600.0,81.2033,81.2155,81.0508,81.1484,13600.0
2012-05-21 14:20:00,133.05,133.1,132.82,132.82,11400.0,81.1545,81.185,81.0142,81.0142,11400.0
2012-05-21 14:30:00,132.82,133.06,132.82,132.94,10500.0,81.0142,81.1606,81.0142,81.0874,10500.0
2012-05-21 14:40:00,132.92,133.05,132.9,133.0,10100.0,81.0752,81.1545,81.063,81.124,10100.0
2012-05-21 14:50:00,133.0,133.19,132.96,133.16,8000.0,81.124,81.2399,81.0996,81.2216,8000.0
2012-05-21 15:00:00,133.11,133.22,133.03,133.14,11200.0,81.1911,81.2582,81.1423,81.2094,11200.0
2012-05-21 15:10:00,133.11,133.2,133.05,133.12,61300.0,81.1911,81.246,81.1545,81.1972,61300.0
2012-05-21 15:20:00,133.15,133.22,133.09,133.11,17800.0,81.2155,81.2582,81.1789,81.1911,17800.0
2012-05-21 15:30:00,133.08,133.14,133.01,133.11,58400.0,81.1728,81.2094,81.1301,81.1911,58400.0
2012-05-21 15:40:00,133.1,133.16,133.05,133.12,55800.0,81.185,81.2216,81.1545,81.1972,55800.0
2012-05-21 15:50:00,133.1,133.32,133.07,133.22,83700.0,81.185,81.3192,81.1667,81.2582,83700.0
2012-05-22 09:30:00,133.22,133.44,132.95,133.18,15200.0,81.2582,81.3924,81.0935,81.2338,15200.0
2012-05-22 09:40:00,133.05,133.42,132.81,132.86,13300.0,81.1545,81.3802,81.0081,81.0386,13300.0
2012-05-22 09:50:00,132.84,133.31,132.84,132.92,15700.0,81.0264,81.3131,81.0264,81.0752,15700.0
2012-05-22 10:00:00,132.96,133.41,132.92,133.25,57500.0,81.0996,81.3741,81.0752,81.2765,57500.0
2012-05-22 10:10:00,133.28,133.31,132.86,132.93,21600.0,81.2948,81.3131,81.0386,81.0813,21600.0
2012-05-22 10:20:00,132.95,133.02,132.74,132.74,10000.0,81.0935,81.1362,80.9654,80.9654,10000.0
2012-05-22 10:30:00,132.75,132.99,132.75,132.87,12600.0,80.9715,81.1179,80.9715,81.0447,12600.0
2012-05-22 10:40:00,132.89,132.94,132.69,132.86,21200.0,81.0569,81.0874,80.9349,81.0386,21200.0
2012-05-22 10:50:00,132.81,132.83,132.43,132.61,14100.0,81.0081,81.0203,80.7763,80.8861,14100.0
2012-05-22 11:00:00,132.63,132.83,132.58,132.63,12600.0,80.8983,81.0203,80.8678,80.8983,12600.0
2012-05-22 11:10:00,132.64,132.64,132.07,132.31,18000.0,80.9044,80.9044,80.5568,80.7031,18000.0
2012-05-22 11:20:00,132.32,132.6,132.31,132.45,14200.0,80.7092,80.88,80.7031,80.7885,14200.0
2012-05-22 11:30:00,132.46,132.79,132.44,132.74,15100.0,80.7946,80.9959,80.7824,80.9654,15100.0
2012-05-22 11:40:00,132.77,133.04,132.63,132.63,18000.0,80.9837,81.1484,80.8983,80.8983,18000.0
2012-05-22 11:50:00,132.66,132.9,132.6,132.72,3900.0,80.9166,81.063,80.88,80.9532,3900.0
2012-05-22 12:00:00,132.84,132.86,132.51,132.54,5800.0,81.0264,81.0386,80.8251,80.8434,5800.0
2012-05-22 12:10:00,132.54,132.79,132.54,132.67,6600.0,80.8434,80.9959,80.8434,80.9227,6600.0
2012-05-22 12:20:00,132.68,132.73,132.53,132.7,7300.0,80.9288,80.9593,80.8373,80.941,7300.0
2012-05-22 12:30:00,132.63,132.68,132.53,132.59,3100.0,80.8983,80.9288,80.8373,80.8739,3100.0
2012-05-22 12:40:00,132.64,132.89,132.61,132.84,4700.0,80.9044,81.0569,80.8861,81.0264,4700.0
2012-05-22 12:50:00,132.79,132.88,132.79,132.81,6000.0,80.9959,81.0508,80.9959,81.0081,6000.0
2012-05-22 13:00:00,132.81,132.99,132.79,132.86,9100.0,81.0081,81.1179,80.9959,81.0386,9100.0
2012-05-22 13:10:00,132.88,132.89,132.7,132.7,4200.0,81.0508,81.0569,80.941,80.941,4200.0
2012-05-22 13:20:00,132.72,132.88,132.65,132.74,6300.0,80.9532,81.0508,80.9105,80.9654,6300.0
2012-05-22 13:30:00,132.67,132.79,132.64,132.65,11200.0,80.9227,80.9959,80.9044,80.9105,11200.0
2012-05-22 13:40:00,132.64,132.65,132.34,132.37,8600.0,80.9044,80.9105,80.7214,80.7397,8600.0
2012-05-22 13:50:00,132.38,132.63,132.34,132.62,25300.0,80.7458,80.8983,80.7214,80.8922,25300.0
2012-05-22 14:00:00,132.67,132.97,132.6,132.91,21800.0,80.9227,81.1057,80.88,81.0691,21800.0
2012-05-22 14:10:00,132.95,132.99,132.8,132.92,18700.0,81.0935,81.1179,81.002,81.0752,18700.0
2012-05-22 14:20:00,132.93,133.11,132.89,132.98,20500.0,81.0813,81.1911,81.0569,81.1118,20500.0
2012-05-22 14:30:00,133.0,133.06,132.75,132.82,9400.0,81.124,81.1606,80.9715,81.0142,9400.0
2012-05-22 14:40:00,132.86,132.98,132.75,132.8,8100.0,81.0386,81.1118,80.9715,81.002,8100.0
2012-05-22 14:50:00,132.78,132.86,132.75,132.76,9100.0,80.9898,81.0386,80.9715,80.9776,9100.0
2012-05-22 15:00:00,132.75,132.82,132.6,132.65,20500.0,80.9715,81.0142,80.88,80.9105,20500.0
2012-05-22 15:10:00,132.6,132.63,132.44,132.44,11100.0,80.88,80.8983,80.7824,80.7824,11100.0
2012-05-22 15:20:00,132.46,132.51,132.21,132.21,20800.0,80.7946,80.8251,80.6421,80.6421,20800.0
2012-05-22 15:30:00,132.17,132.2,131.78,131.82,19000.0,80.6178,80.6361,80.3799,80.4043,19000.0
2012-05-22 15:40:00,131.81,132.0,131.61,131.72,39300.0,80.3982,80.5141,80.2762,80.3433,39300.0
2012-05-22 15:50:00,131.68,132.21,131.68,132.2,104200.0,80.3189,80.6421,80.3189,80.6361,104200.0
2012-05-23 09:30:00,131.61,131.75,130.56,130.57,20000.0,80.2762,80.3616,79.6357,79.6418,20000.0
2012-05-23 09:40:00,130.58,130.94,130.35,130.35,10200.0,79.6479,79.8675,79.5076,79.5076,10200.0
2012-05-23 09:50:00,130.35,130.6,130.23,130.5,24500.0,79.5076,79.6601,79.4344,79.5991,24500.0
2012-05-23 10:00:00,130.55,130.88,130.4,130.46,19600.0,79.6296,79.8309,79.5381,79.5747,19600.0
2012-05-23 10:10:00,130.51,130.61,130.36,130.51,7200.0,79.6052,79.6662,79.5137,79.6052,7200.0
2012-05-23 10:20:00,130.44,130.58,130.13,130.42,14100.0,79.5625,79.6479,79.3734,79.5503,14100.0
2012-05-23 10:30:00,130.43,130.43,129.91,130.0,25800.0,79.5564,79.5564,79.2393,79.2941,25800.0
2012-05-23 10:40:00,130.0,130.31,129.77,129.83,11100.0,79.2941,79.4832,79.1539,79.1905,11100.0
2012-05-23 10:50:00,129.79,130.27,129.78,130.09,5300.0,79.1661,79.4588,79.16,79.349,5300.0
2012-05-23 11:00:00,129.95,130.36,129.84,130.22,10200.0,79.2637,79.5137,79.1966,79.4283,10200.0
2012-05-23 11:10:00,130.18,130.44,130.09,130.36,13300.0,79.4039,79.5625,79.349,79.5137,13300.0
2012-05-23 11:20:00,130.31,130.58,130.31,130.5,10300.0,79.4832,79.6479,79.4832,79.5991,10300.0
2012-05-23 11:30:00,130.38,130.7,130.1,130.27,13000.0,79.5259,79.7211,79.3551,79.4588,13000.0
2012-05-23 11:40:00,130.34,130.49,130.07,130.12,5400.0,79.5015,79.593,79.3368,79.3673,5400.0
2012-05-23 11:50:00,130.11,130.21,129.94,130.0,6700.0,79.3612,79.4222,79.2576,79.2941,6700.0
2012-05-23 12:00:00,129.99,130.02,129.8,130.01,6000.0,79.288,79.3063,79.1722,79.3002,6000.0
2012-05-23 12:10:00,130.01,130.26,129.93,130.17,6800.0,79.3002,79.4527,79.2515,79.3978,6800.0
2012-05-23 12:20:00,130.14,130.17,129.83,129.84,4400.0,79.3795,79.3978,79.1905,79.1966,4400.0
2012-05-23 12:30:00,129.9,130.1,129.9,130.08,5200.0,79.2332,79.3551,79.2332,79.3429,5200.0
2012-05-23 12:40:00,130.09,130.16,130.05,130.08,10400.0,79.349,79.3917,79.3246,79.3429,10400.0
2012-05-23 12:50:00,130.05,130.12,129.97,130.03,11000.0,79.3246,79.3673,79.2759,79.3124,11000.0
2012-05-23 13:00:00,130.06,130.18,130.03,130.18,5900.0,79.3307,79.4039,79.3124,79.4039,5900.0
2012-05-23 13:10:00,130.18,130.54,130.12,130.39,15100.0,79.4039,79.6235,79.3673,79.532,15100.0
2012-05-23 13:20:00,130.41,130.73,130.41,130.73,6600.0,79.5442,79.7394,79.5442,79.7394,6600.0
2012-05-23 13:30:00,130.69,130.81,130.64,130.78,7600.0,79.715,79.7882,79.6845,79.7699,7600.0
2012-05-23 13:40:00,130.76,130.93,130.68,130.82,14200.0,79.7577,79.8614,79.7089,79.7943,14200.0
2012-05-23 13:50:00,130.9,130.9,130.41,130.69,5900.0,79.8431,79.8431,79.5442,79.715,5900.0
2012-05-23 14:00:00,130.69,130.72,130.47,130.65,5000.0,79.715,79.7333,79.5808,79.6906,5000.0
2012-05-23 14:10:00,130.61,130.68,130.41,130.44,6000.0,79.6662,79.7089,79.5442,79.5625,6000.0
2012-05-23 14:20:00,130.41,130.62,130.38,130.38,9200.0,79.5442,79.6723,79.5259,79.5259,9200.0
2012-05-23 14:30:00,130.4,130.62,130.38,130.56,27600.0,79.5381,79.6723,79.5259,79.6357,27600.0
2012-05-23 14:40:00,130.48,130.9,130.47,130.6,18500.0,79.5869,79.8431,79.5808,79.6601,18500.0
2012-05-23 14:50:00,130.6,130.98,130.59,130.97,8500.0,79.6601,79.8919,79.654,79.8858,8500.0
2012-05-23 15:00:00,131.01,131.09,130.76,130.99,7400.0,79.9102,79.959,79.7577,79.898,7400.0
2012-05-23 15:10:00,130.95,131.19,130.9,131.19,5500.0,79.8736,80.02,79.8431,80.02,5500.0
2012-05-23 15:20:00,131.19,131.48,131.18,131.38,11500.0,80.02,80.1969,80.0139,80.1359,11500.0
2012-05-23 15:30:00,131.39,131.82,131.36,131.82,14000.0,80.142,80.4043,80.1237,80.4043,14000.0
2012-05-23 15:40:00,131.8,132.28,131.73,132.13,53100.0,80.3921,80.6848,80.3494,80.5934,53100.0
2012-05-23 15:50:00,132.15,132.2,131.74,132.05,70800.0,80.6056,80.6361,80.3555,80.5446,70800.0
2012-05-24 09:30:00,131.99,133.37,129.9,132.75,29700.0,80.508,81.3497,79.2332,80.9715,29700.0
2012-05-24 09:40:00,132.68,133.13,132.57,132.65,15000.0,80.9288,81.2033,80.8617,80.9105,15000.0
2012-05-24 09:50:00,132.65,132.71,132.04,132.16,7800.0,80.9105,80.9471,80.5385,80.6117,7800.0
2012-05-24 10:00:00,132.06,132.29,132.01,132.29,6200.0,80.5507,80.6909,80.5202,80.6909,6200.0
2012-05-24 10:10:00,132.31,132.51,132.09,132.14,9600.0,80.7031,80.8251,80.569,80.5995,9600.0
2012-05-24 10:20:00,132.2,132.24,131.86,132.2,12000.0,80.6361,80.6604,80.4287,80.6361,12000.0
2012-05-24 10:30:00,132.14,132.92,132.14,132.64,14600.0,80.5995,81.0752,80.5995,80.9044,14600.0
2012-05-24 10:40:00,132.61,132.8,132.53,132.62,8600.0,80.8861,81.002,80.8373,80.8922,8600.0
2012-05-24 10:50:00,132.63,132.81,132.48,132.66,6100.0,80.8983,81.0081,80.8068,80.9166,6100.0
2012-05-24 11:00:00,132.66,132.69,132.42,132.43,13300.0,80.9166,80.9349,80.7702,80.7763,13300.0
2012-05-24 11:10:00,132.44,132.66,132.39,132.43,12200.0,80.7824,80.9166,80.7519,80.7763,12200.0
2012-05-24 11:20:00,132.35,132.58,132.31,132.49,17600.0,80.7275,80.8678,80.7031,80.8129,17600.0
2012-05-24 11:30:00,132.45,132.57,132.29,132.55,28700.0,80.7885,80.8617,80.6909,80.8495,28700.0
2012-05-24 11:40:00,132.48,132.68,132.22,132.34,12100.0,80.8068,80.9288,80.6482,80.7214,12100.0
2012-05-24 11:50:00,132.31,132.5,132.22,132.45,10800.0,80.7031,80.819,80.6482,80.7885,10800.0
2012-05-24 12:00:00,132.41,132.48,131.85,132.0,21600.0,80.7641,80.8068,80.4226,80.5141,21600.0
2012-05-24 12:10:00,132.0,132.19,131.79,131.79,7400.0,80.5141,80.63,80.386,80.386,7400.0
2012-05-24 12:20:00,131.84,131.93,131.75,131.75,8100.0,80.4165,80.4714,80.3616,80.3616,8100.0
2012-05-24 12:30:00,131.73,132.08,131.66,132.03,3200.0,80.3494,80.5629,80.3067,80.5324,3200.0
2012-05-24 12:40:00,132.05,132.13,131.96,132.13,7400.0,80.5446,80.5934,80.4897,80.5934,7400.0
2012-05-24 12:50:00,132.16,132.2,131.99,132.13,9500.0,80.6117,80.6361,80.508,80.5934,9500.0
2012-05-24 13:00:00,132.1,132.51,132.1,132.35,13000.0,80.5751,80.8251,80.5751,80.7275,13000.0
2012-05-24 13:10:00,132.35,132.44,132.21,132.44,6500.0,80.7275,80.7824,80.6421,80.7824,6500.0
2012-05-24 13:20:00,132.28,132.44,132.07,132.15,6100.0,80.6848,80.7824,80.5568,80.6056,6100.0
2012-05-24 13:30:00,132.11,132.13,131.84,132.05,9900.0,80.5812,80.5934,80.4165,80.5446,9900.0
2012-05-24 13:40:00,132.07,132.17,131.86,131.86,5300.0,80.5568,80.6178,80.4287,80.4287,5300.0
2012-05-24 13:50:00,131.94,131.98,131.66,131.68,8700.0,80.4775,80.5019,80.3067,80.3189,8700.0
2012-05-24 14:00:00,131.71,131.76,131.56,131.76,7600.0,80.3372,80.3677,80.2457,80.3677,7600.0
2012-05-24 14:10:00,131.75,131.88,131.5,131.82,12900.0,80.3616,80.4409,80.2091,80.4043,12900.0
2012-05-24 14:20:00,131.84,132.08,131.7,132.05,4700.0,80.4165,80.5629,80.3311,80.5446,4700.0
2012-05-24 14:30:00,132.05,132.3,132.0,132.17,9000.0,80.5446,80.697,80.5141,80.6178,9000.0
2012-05-24 14:40:00,132.17,132.2,131.97,132.19,5000.0,80.6178,80.6361,80.4958,80.63,5000.0
2012-05-24 14:50:00,132.18,132.21,132.07,132.07,5900.0,80.6239,80.6421,80.5568,80.5568,5900.0
2012-05-24 15:00:00,132.14,132.26,132.11,132.21,8800.0,80.5995,80.6726,80.5812,80.6421,8800.0
2012-05-24 15:10:00,132.26,132.35,132.0,132.27,14200.0,80.6726,80.7275,80.5141,80.6787,14200.0
2012-05-24 15:20:00,132.21,132.67,132.12,132.4,20200.0,80.6421,80.9227,80.5873,80.758,20200.0
2012-05-24 15:30:00,132.41,132.62,132.16,132.34,23100.0,80.7641,80.8922,80.6117,80.7214,23100.0
2012-05-24 15:40:00,132.34,132.61,132.33,132.59,38100.0,80.7214,80.8861,80.7153,80.8739,38100.0
2012-05-24 15:50:00,132.58,132.9,132.51,132.9,48200.0,80.8678,81.063,80.8251,81.063,48200.0
2012-05-25 09:30:00,132.54,133.38,132.54,133.37,12400.0,80.8434,81.3558,80.8434,81.3497,12400.0
2012-05-25 09:40:00,133.26,133.53,133.18,133.49,18400.0,81.2826,81.4473,81.2338,81.4229,18400.0
2012-05-25 09:50:00,133.49,133.5,133.18,133.42,10300.0,81.4229,81.429,81.2338,81.3802,10300.0
2012-05-25 10:00:00,133.24,133.27,132.99,133.2,36900.0,81.2704,81.2887,81.1179,81.246,36900.0
2012-05-25 10:10:00,133.1,133.17,132.81,133.04,15600.0,81.185,81.2277,81.0081,81.1484,15600.0
2012-05-25 10:20:00,132.91,133.23,132.91,133.19,6700.0,81.0691,81.2643,81.0691,81.2399,6700.0
2012-05-25 10:30:00,133.17,133.49,133.17,133.25,6500.0,81.2277,81.4229,81.2277,81.2765,6500.0
2012-05-25 10:40:00,133.22,133.27,132.51,132.64,7200.0,81.2582,81.2887,80.8251,80.9044,7200.0
2012-05-25 10:50:00,132.64,132.92,132.55,132.83,5200.0,80.9044,81.0752,80.8495,81.0203,5200.0
2012-05-25 11:00:00,132.84,133.08,132.72,132.72,7400.0,81.0264,81.1728,80.9532,80.9532,7400.0
2012-05-25 11:10:00,132.7,132.81,132.45,132.59,22000.0,80.941,81.0081,80.7885,80.8739,22000.0
2012-05-25 11:20:00,132.69,132.85,132.5,132.7,4400.0,80.9349,81.0325,80.819,80.941,4400.0
2012-05-25 11:30:00,132.69,132.74,132.53,132.69,2900.0,80.9349,80.9654,80.8373,80.9349,2900.0
2012-05-25 11:40:00,132.69,132.94,132.63,132.87,10100.0,80.9349,81.0874,80.8983,81.0447,10100.0
2012-05-25 11:50:00,132.86,133.18,132.82,132.99,6000.0,81.0386,81.2338,81.0142,81.1179,6000.0
2012-05-25 12:00:00,132.98,133.05,132.87,133.05,7900.0,81.1118,81.1545,81.0447,81.1545,7900.0
2012-05-25 12:10:00,133.04,133.04,132.81,132.92,6300.0,81.1484,81.1484,81.0081,81.0752,6300.0
2012-05-25 12:20:00,132.98,132.98,132.7,132.7,3600.0,81.1118,81.1118,80.941,80.941,3600.0
2012-05-25 12:30:00,132.61,132.83,132.59,132.83,3800.0,80.8861,81.0203,80.8739,81.0203,3800.0
2012-05-25 12:40:00,132.71,132.82,132.68,132.77,3500.0,80.9471,81.0142,80.9288,80.9837,3500.0
2012-05-25 12:50:00,132.78,133.09,132.78,133.04,15700.0,80.9898,81.1789,80.9898,81.1484,15700.0
2012-05-25 13:00:00,133.0,133.05,132.91,132.97,13300.0,81.124,81.1545,81.0691,81.1057,13300.0
2012-05-25 13:10:00,133.0,133.09,132.97,133.05,6700.0,81.124,81.1789,81.1057,81.1545,6700.0
2012-05-25 13:20:00,133.1,133.12,132.97,133.08,4200.0,81.185,81.1972,81.1057,81.1728,4200.0
2012-05-25 13:30:00,133.1,133.13,133.03,133.09,3000.0,81.185,81.2033,81.1423,81.1789,3000.0
2012-05-25 13:40:00,133.11,133.18,133.09,133.17,4900.0,81.1911,81.2338,81.1789,81.2277,4900.0
2012-05-25 13:50:00,133.18,133.18,133.02,133.12,6000.0,81.2338,81.2338,81.1362,81.1972,6000.0
2012-05-25 14:00:00,133.1,133.1,132.93,132.93,9400.0,81.185,81.185,81.0813,81.0813,9400.0
2012-05-25 14:10:00,132.96,133.05,132.92,133.0,15600.0,81.0996,81.1545,81.0752,81.124,15600.0
2012-05-25 14:20:00,133.0,133.18,132.91,133.09,27600.0,81.124,81.2338,81.0691,81.1789,27600.0
2012-05-25 14:30:00,133.14,133.25,133.06,133.1,13700.0,81.2094,81.2765,81.1606,81.185,13700.0
2012-05-25 14:40:00,133.1,133.25,133.01,133.1,15500.0,81.185,81.2765,81.1301,81.185,15500.0
2012-05-25 14:50:00,133.13,133.17,133.04,133.07,7900.0,81.2033,81.2277,81.1484,81.1667,7900.0
2012-05-25 15:00:00,133.04,133.19,132.98,133.17,16500.0,81.1484,81.2399,81.1118,81.2277,16500.0
2012-05-25 15:10:00,133.19,133.21,132.99,133.14,12100.0,81.2399,81.2521,81.1179,81.2094,12100.0
2012-05-25 15:20:00,133.11,133.11,132.76,133.04,61800.0,81.1911,81.1911,80.9776,81.1484,61800.0
2012-05-25 15:30:00,133.05,133.25,132.9,133.03,32100.0,81.1545,81.2765,81.063,81.1423,32100.0
2012-05-25 15:40:00,133.03,133.43,133.03,133.28,46200.0,81.1423,81.3863,81.1423,81.2948,46200.0
2012-05-25 15:50:00,133.3,133.35,133.19,133.23,51700.0,81.307,81.3375,81.2399,81.2643,51700.0
2012-05-29 09:30:00,133.68,134.0,133.12,133.31,39200.0,81.5388,81.734,81.1972,81.3131,39200.0
2012-05-29 09:40:00,133.3,133.85,133.18,133.64,24000.0,81.307,81.6425,81.2338,81.5144,24000.0
2012-05-29 09:50:00,133.55,133.97,133.42,133.52,23400.0,81.4595,81.7157,81.3802,81.4412,23400.0
2012-05-29 10:00:00,133.39,133.96,133.18,133.8,16500.0,81.3619,81.7096,81.2338,81.612,16500.0
2012-05-29 10:10:00,133.77,134.48,133.77,134.45,13000.0,81.5937,82.0267,81.5937,82.0084,13000.0
2012-05-29 10:20:00,134.45,134.47,133.98,134.0,13200.0,82.0084,82.0206,81.7218,81.734,13200.0
2012-05-29 10:30:00,134.02,134.31,133.9,134.09,17500.0,81.7462,81.9231,81.673,81.7889,17500.0
2012-05-29 10:40:00,134.09,134.14,133.81,133.84,12900.0,81.7889,81.8194,81.6181,81.6364,12900.0
2012-05-29 10:50:00,133.85,133.97,133.65,133.82,14000.0,81.6425,81.7157,81.5205,81.6242,14000.0
2012-05-29 11:00:00,133.81,133.84,133.5,133.5,8500.0,81.6181,81.6364,81.429,81.429,8500.0
2012-05-29 11:10:00,133.53,133.83,133.52,133.72,13000.0,81.4473,81.6303,81.4412,81.5632,13000.0
2012-05-29 11:20:00,133.73,133.98,133.71,133.88,10500.0,81.5693,81.7218,81.5571,81.6608,10500.0
2012-05-29 11:30:00,133.84,133.88,133.54,133.67,24500.0,81.6364,81.6608,81.4534,81.5327,24500.0
2012-05-29 11:40:00,133.66,133.67,133.38,133.38,11000.0,81.5266,81.5327,81.3558,81.3558,11000.0
2012-05-29 11:50:00,133.38,133.75,133.38,133.63,11900.0,81.3558,81.5815,81.3558,81.5083,11900.0
2012-05-29 12:00:00,133.53,133.77,133.38,133.77,10200.0,81.4473,81.5937,81.3558,81.5937,10200.0
2012-05-29 12:10:00,133.72,133.78,133.58,133.7,9000.0,81.5632,81.5998,81.4778,81.551,9000.0
2012-05-29 12:20:00,133.74,133.98,133.73,133.92,13600.0,81.5754,81.7218,81.5693,81.6852,13600.0
2012-05-29 12:30:00,133.89,133.97,133.68,133.87,16700.0,81.6669,81.7157,81.5388,81.6547,16700.0
2012-05-29 12:40:00,133.81,134.11,133.78,134.04,14100.0,81.6181,81.8011,81.5998,81.7584,14100.0
2012-05-29 12:50:00,134.04,134.1,133.87,133.87,12800.0,81.7584,81.795,81.6547,81.6547,12800.0
2012-05-29 13:00:00,133.87,133.88,133.55,133.66,21900.0,81.6547,81.6608,81.4595,81.5266,21900.0
2012-05-29 13:10:00,133.66,133.9,133.65,133.87,9300.0,81.5266,81.673,81.5205,81.6547,9300.0
2012-05-29 13:20:00,133.87,133.87,133.74,133.81,7500.0,81.6547,81.6547,81.5754,81.6181,7500.0
2012-05-29 13:30:00,133.82,133.95,133.7,133.89,11200.0,81.6242,81.7035,81.551,81.6669,11200.0
2012-05-29 13:40:00,133.92,134.28,133.91,134.25,14300.0,81.6852,81.9048,81.6791,81.8865,14300.0
2012-05-29 13:50:00,134.21,134.25,134.15,134.23,10200.0,81.8621,81.8865,81.8255,81.8743,10200.0
2012-05-29 14:00:00,134.21,134.25,134.07,134.15,12600.0,81.8621,81.8865,81.7767,81.8255,12600.0
2012-05-29 14:10:00,134.12,134.46,134.09,134.4,13900.0,81.8072,82.0145,81.7889,81.978,13900.0
2012-05-29 14:20:00,134.39,134.45,134.2,134.45,14800.0,81.9719,82.0084,81.856,82.0084,14800.0
2012-05-29 14:30:00,134.43,134.57,134.34,134.34,12200.0,81.9962,82.0816,81.9414,81.9414,12200.0
2012-05-29 14:40:00,134.31,134.54,134.29,134.4,12600.0,81.9231,82.0633,81.9109,81.978,12600.0
2012-05-29 14:50:00,134.42,134.69,134.42,134.57,10300.0,81.9902,82.1548,81.9902,82.0816,10300.0
2012-05-29 15:00:00,134.55,134.57,134.28,134.47,18700.0,82.0694,82.0816,81.9048,82.0206,18700.0
2012-05-29 15:10:00,134.47,134.73,134.44,134.71,17100.0,82.0206,82.1792,82.0023,82.167,17100.0
2012-05-29 15:20:00,134.73,134.75,134.47,134.55,15800.0,82.1792,82.1914,82.0206,82.0694,15800.0
2012-05-29 15:30:00,134.55,134.55,134.33,134.4,20200.0,82.0694,82.0694,81.9353,81.978,20200.0
2012-05-29 15:40:00,134.41,134.93,134.4,134.86,29000.0,81.9841,82.3012,81.978,82.2585,29000.0
2012-05-29 15:50:00,134.87,134.92,134.59,134.8,47200.0,82.2646,82.2951,82.0938,82.2219,47200.0
2012-05-30 09:30:00,133.67,133.97,133.33,133.82,10400.0,81.5327,81.7157,81.3253,81.6242,10400.0
2012-05-30 09:40:00,133.59,134.0,133.4,133.92,7900.0,81.4839,81.734,81.368,81.6852,7900.0
2012-05-30 09:50:00,133.93,133.98,133.5,133.5,12200.0,81.6913,81.7218,81.429,81.429,12200.0
2012-05-30 10:00:00,133.5,133.78,133.35,133.78,15300.0,81.429,81.5998,81.3375,81.5998,15300.0
2012-05-30 10:10:00,133.7,133.7,133.46,133.55,14400.0,81.551,81.551,81.4046,81.4595,14400.0
2012-05-30 10:20:00,133.51,133.8,133.41,133.75,12800.0,81.4351,81.612,81.3741,81.5815,12800.0
2012-05-30 10:30:00,133.76,133.87,133.55,133.57,7000.0,81.5876,81.6547,81.4595,81.4717,7000.0
2012-05-30 10:40:00,133.56,133.56,133.35,133.43,15500.0,81.4656,81.4656,81.3375,81.3863,15500.0
2012-05-30 10:50:00,133.42,133.43,133.15,133.17,18000.0,81.3802,81.3863,81.2155,81.2277,18000.0
2012-05-30 11:00:00,133.16,133.43,133.04,133.35,17700.0,81.2216,81.3863,81.1484,81.3375,17700.0
2012-05-30 11:10:00,133.35,133.63,133.27,133.5,9200.0,81.3375,81.5083,81.2887,81.429,9200.0
2012-05-30 11:20:00,133.31,133.31,133.03,133.03,6500.0,81.3131,81.3131,81.1423,81.1423,6500.0
2012-05-30 11:30:00,133.07,133.38,133.04,133.37,8600.0,81.1667,81.3558,81.1484,81.3497,8600.0
2012-05-30 11:40:00,133.29,133.4,133.09,133.15,8300.0,81.3009,81.368,81.1789,81.2155,8300.0
2012-05-30 11:50:00,133.15,133.22,133.09,133.15,8400.0,81.2155,81.2582,81.1789,81.2155,8400.0
2012-05-30 12:00:00,133.19,133.19,132.99,133.01,9900.0,81.2399,81.2399,81.1179,81.1301,9900.0
2012-05-30 12:10:00,133.01,133.01,132.78,132.85,19500.0,81.1301,81.1301,80.9898,81.0325,19500.0
2012-05-30 12:20:00,132.82,132.86,132.72,132.83,12100.0,81.0142,81.0386,80.9532,81.0203,12100.0
2012-05-30 12:30:00,132.8,132.83,132.72,132.8,4600.0,81.002,81.0203,80.9532,81.002,4600.0
2012-05-30 12:40:00,132.78,132.87,132.74,132.82,10300.0,80.9898,81.0447,80.9654,81.0142,10300.0
2012-05-30 12:50:00,132.84,132.94,132.81,132.88,12100.0,81.0264,81.0874,81.0081,81.0508,12100.0
2012-05-30 13:00:00,132.87,132.91,132.7,132.77,6800.0,81.0447,81.0691,80.941,80.9837,6800.0
2012-05-30 13:10:00,132.77,132.84,132.62,132.72,6300.0,80.9837,81.0264,80.8922,80.9532,6300.0
2012-05-30 13:20:00,132.75,132.9,132.75,132.82,5300.0,80.9715,81.063,80.9715,81.0142,5300.0
2012-05-30 13:30:00,132.8,133.05,132.8,132.98,15200.0,81.002,81.1545,81.002,81.1118,15200.0
2012-05-30 13:40:00,132.97,133.06,132.88,132.92,6100.0,81.1057,81.1606,81.0508,81.0752,6100.0
2012-05-30 13:50:00,132.93,132.98,132.81,132.89,5400.0,81.0813,81.1118,81.0081,81.0569,5400.0
2012-05-30 14:00:00,132.88,133.14,132.88,132.97,13700.0,81.0508,81.2094,81.0508,81.1057,13700.0
2012-05-30 14:10:00,132.98,132.98,132.79,132.89,10700.0,81.1118,81.1118,80.9959,81.0569,10700.0
2012-05-30 14:20:00,132.89,132.98,132.7,132.81,13900.0,81.0569,81.1118,80.941,81.0081,13900.0
2012-05-30 14:30:00,132.81,132.83,132.64,132.77,27000.0,81.0081,81.0203,80.9044,80.9837,27000.0
2012-05-30 14:40:00,132.77,132.85,132.61,132.72,17700.0,80.9837,81.0325,80.8861,80.9532,17700.0
2012-05-30 14:50:00,132.73,132.73,132.5,132.61,7800.0,80.9593,80.9593,80.819,80.8861,7800.0
2012-05-30 15:00:00,132.54,132.65,132.42,132.5,10300.0,80.8434,80.9105,80.7702,80.819,10300.0
2012-05-30 15:10:00,132.44,132.44,132.1,132.24,23500.0,80.7824,80.7824,80.5751,80.6604,23500.0
2012-05-30 15:20:00,132.22,132.7,132.15,132.69,55100.0,80.6482,80.941,80.6056,80.9349,55100.0
2012-05-30 15:30:00,132.71,132.77,132.56,132.67,24900.0,80.9471,80.9837,80.8556,80.9227,24900.0
2012-05-30 15:40:00,132.65,132.88,132.51,132.82,53800.0,80.9105,81.0508,80.8251,81.0142,53800.0
2012-05-30 15:50:00,132.82,132.85,132.41,132.53,120700.0,81.0142,81.0325,80.7641,80.8373,120700.0
2012-05-31 09:30:00,132.75,132.77,131.92,132.06,15300.0,80.9715,80.9837,80.4653,80.5507,15300.0
2012-05-31 09:40:00,132.07,132.18,131.51,131.51,20800.0,80.5568,80.6239,80.2152,80.2152,20800.0
2012-05-31 09:50:00,131.43,131.92,131.31,131.4,37200.0,80.1664,80.4653,80.0932,80.1481,37200.0
2012-05-31 10:00:00,131.4,131.75,131.4,131.62,11800.0,80.1481,80.3616,80.1481,80.2823,11800.0
2012-05-31 10:10:00,131.65,131.94,131.45,131.94,11800.0,80.3006,80.4775,80.1786,80.4775,11800.0
2012-05-31 10:20:00,132.07,132.07,131.69,131.83,6300.0,80.5568,80.5568,80.325,80.4104,6300.0
2012-05-31 10:30:00,131.71,132.69,131.71,132.69,4100.0,80.3372,80.9349,80.3372,80.9349,4100.0
2012-05-31 10:40:00,132.63,132.64,132.0,132.06,5600.0,80.8983,80.9044,80.5141,80.5507,5600.0
2012-05-31 10:50:00,132.03,132.38,131.99,132.16,8400.0,80.5324,80.7458,80.508,80.6117,8400.0
2012-05-31 11:00:00,132.09,132.29,131.83,132.24,11300.0,80.569,80.6909,80.4104,80.6604,11300.0
2012-05-31 11:10:00,132.28,132.28,131.94,132.12,4300.0,80.6848,80.6848,80.4775,80.5873,4300.0
2012-05-31 11:20:00,132.05,132.46,132.04,132.46,5400.0,80.5446,80.7946,80.5385,80.7946,5400.0
2012-05-31 11:30:00,132.55,133.12,132.49,132.95,10800.0,80.8495,81.1972,80.8129,81.0935,10800.0
2012-05-31 11:40:00,132.78,132.79,132.46,132.46,3500.0,80.9898,80.9959,80.7946,80.7946,3500.0
2012-05-31 11:50:00,132.42,132.75,132.42,132.75,1600.0,80.7702,80.9715,80.7702,80.9715,1600.0
2012-05-31 12:00:00,132.66,133.07,132.62,133.01,6600.0,80.9166,81.1667,80.8922,81.1301,6600.0
2012-05-31 12:10:00,133.01,133.25,132.99,133.03,9700.0,81.1301,81.2765,81.1179,81.1423,9700.0
2012-05-31 12:20:00,133.04,133.61,133.04,133.32,19300.0,81.1484,81.4961,81.1484,81.3192,19300.0
2012-05-31 12:30:00,133.29,133.33,132.95,133.0,6000.0,81.3009,81.3253,81.0935,81.124,6000.0
2012-05-31 12:40:00,133.02,133.25,133.0,133.2,7000.0,81.1362,81.2765,81.124,81.246,7000.0
2012-05-31 12:50:00,133.21,133.46,133.21,133.38,14600.0,81.2521,81.4046,81.2521,81.3558,14600.0
2012-05-31 13:00:00,133.35,133.66,133.3,133.48,7000.0,81.3375,81.5266,81.307,81.4168,7000.0
2012-05-31 13:10:00,133.47,133.68,133.42,133.58,5100.0,81.4107,81.5388,81.3802,81.4778,5100.0
2012-05-31 13:20:00,133.55,133.57,133.3,133.3,3700.0,81.4595,81.4717,81.307,81.307,3700.0
2012-05-31 13:30:00,133.27,133.36,133.11,133.2,2500.0,81.2887,81.3436,81.1911,81.246,2500.0
2012-05-31 13:40:00,133.19,133.21,133.0,133.15,8600.0,81.2399,81.2521,81.124,81.2155,8600.0
2012-05-31 13:50:00,133.09,133.16,132.88,133.16,7100.0,81.1789,81.2216,81.0508,81.2216,7100.0
2012-05-31 14:00:00,133.16,133.52,133.11,133.52,14700.0,81.2216,81.4412,81.1911,81.4412,14700.0
2012-05-31 14:10:00,133.53,133.67,133.35,133.35,7200.0,81.4473,81.5327,81.3375,81.3375,7200.0
2012-05-31 14:20:00,133.31,133.61,133.23,133.52,10000.0,81.3131,81.4961,81.2643,81.4412,10000.0
2012-05-31 14:30:00,133.45,133.6,133.44,133.57,10500.0,81.3985,81.49,81.3924,81.4717,10500.0
2012-05-31 14:40:00,133.57,133.64,133.45,133.47,7800.0,81.4717,81.5144,81.3985,81.4107,7800.0
2012-05-31 14:50:00,133.39,133.66,133.16,133.66,16900.0,81.3619,81.5266,81.2216,81.5266,16900.0
2012-05-31 15:00:00,133.63,133.75,133.54,133.71,12000.0,81.5083,81.5815,81.4534,81.5571,12000.0
2012-05-31 15:10:00,133.73,134.21,133.72,134.2,18300.0,81.5693,81.8621,81.5632,81.856,18300.0
2012-05-31 15:20:00,134.14,134.66,134.1,134.56,30400.0,81.8194,82.1365,81.795,82.0755,30400.0
2012-05-31 15:30:00,134.51,134.64,134.37,134.47,22000.0,82.045,82.1243,81.9597,82.0206,22000.0
2012-05-31 15:40:00,134.5,134.52,133.65,133.73,40100.0,82.0389,82.0511,81.5205,81.5693,40100.0
2012-05-31 15:50:00,133.72,133.76,133.36,133.52,149000.0,81.5632,81.5876,81.3436,81.4412,149000.0
2012-06-01 09:30:00,131.31,132.27,131.26,132.25,26300.0,80.0932,80.6787,80.0627,80.6665,26300.0
2012-06-01 09:40:00,132.18,132.27,131.76,131.86,10200.0,80.6239,80.6787,80.3677,80.4287,10200.0
2012-06-01 09:50:00,131.81,132.07,131.34,131.95,23200.0,80.3982,80.5568,80.1115,80.4836,23200.0
2012-06-01 10:00:00,131.73,132.17,131.51,132.16,15800.0,80.3494,80.6178,80.2152,80.6117,15800.0
2012-06-01 10:10:00,132.17,132.27,131.82,131.82,43600.0,80.6178,80.6787,80.4043,80.4043,43600.0
2012-06-01 10:20:00,131.76,132.0,131.64,131.98,27300.0,80.3677,80.5141,80.2945,80.5019,27300.0
2012-06-01 10:30:00,131.93,132.08,131.82,132.04,17200.0,80.4714,80.5629,80.4043,80.5385,17200.0
2012-06-01 10:40:00,132.06,132.41,131.9,132.41,11500.0,80.5507,80.7641,80.4531,80.7641,11500.0
2012-06-01 10:50:00,132.39,132.66,132.15,132.29,49100.0,80.7519,80.9166,80.6056,80.6909,49100.0
2012-06-01 11:00:00,132.28,132.3,132.02,132.16,5200.0,80.6848,80.697,80.5263,80.6117,5200.0
2012-06-01 11:10:00,132.15,132.44,132.15,132.34,14400.0,80.6056,80.7824,80.6056,80.7214,14400.0
2012-06-01 11:20:00,132.33,132.71,132.26,132.49,21300.0,80.7153,80.9471,80.6726,80.8129,21300.0
2012-06-01 11:30:00,132.49,132.96,132.32,132.8,14600.0,80.8129,81.0996,80.7092,81.002,14600.0
2012-06-01 11:40:00,132.78,132.8,132.51,132.51,6500.0,80.9898,81.002,80.8251,80.8251,6500.0
2012-06-01 11:50:00,132.51,132.91,132.46,132.75,16800.0,80.8251,81.0691,80.7946,80.9715,16800.0
2012-06-01 12:00:00,132.62,132.74,132.4,132.6,8100.0,80.8922,80.9654,80.758,80.88,8100.0
2012-06-01 12:10:00,132.6,132.96,132.6,132.93,7100.0,80.88,81.0996,80.88,81.0813,7100.0
2012-06-01 12:20:00,132.84,132.89,132.54,132.62,11100.0,81.0264,81.0569,80.8434,80.8922,11100.0
2012-06-01 12:30:00,132.58,132.61,132.33,132.33,8300.0,80.8678,80.8861,80.7153,80.7153,8300.0
2012-06-01 12:40:00,132.36,132.58,132.34,132.42,10800.0,80.7336,80.8678,80.7214,80.7702,10800.0
2012-06-01 12:50:00,132.41,132.41,132.25,132.31,6500.0,80.7641,80.7641,80.6665,80.7031,6500.0
2012-06-01 13:00:00,132.22,132.34,132.15,132.29,10700.0,80.6482,80.7214,80.6056,80.6909,10700.0
2012-06-01 13:10:00,132.29,132.46,132.29,132.39,8100.0,80.6909,80.7946,80.6909,80.7519,8100.0
2012-06-01 13:20:00,132.32,132.39,131.94,131.95,5900.0,80.7092,80.7519,80.4775,80.4836,5900.0
2012-06-01 13:30:00,131.9,132.05,131.79,131.87,17100.0,80.4531,80.5446,80.386,80.4348,17100.0
2012-06-01 13:40:00,131.82,132.32,131.82,132.29,10700.0,80.4043,80.7092,80.4043,80.6909,10700.0
2012-06-01 13:50:00,132.24,132.26,131.83,131.99,10300.0,80.6604,80.6726,80.4104,80.508,10300.0
2012-06-01 14:00:00,131.99,132.11,131.76,132.01,20300.0,80.508,80.5812,80.3677,80.5202,20300.0
2012-06-01 14:10:00,131.94,132.17,131.9,132.17,12600.0,80.4775,80.6178,80.4531,80.6178,12600.0
2012-06-01 14:20:00,132.22,132.68,132.21,132.46,24600.0,80.6482,80.9288,80.6421,80.7946,24600.0
2012-06-01 14:30:00,132.41,132.69,132.36,132.64,14200.0,80.7641,80.9349,80.7336,80.9044,14200.0
2012-06-01 14:40:00,132.64,132.67,132.42,132.59,16100.0,80.9044,80.9227,80.7702,80.8739,16100.0
2012-06-01 14:50:00,132.6,132.72,132.24,132.31,15400.0,80.88,80.9532,80.6604,80.7031,15400.0
2012-06-01 15:00:00,132.36,132.4,132.07,132.26,8500.0,80.7336,80.758,80.5568,80.6726,8500.0
2012-06-01 15:10:00,132.25,132.59,131.99,132.04,23100.0,80.6665,80.8739,80.508,80.5385,23100.0
2012-06-01 15:20:00,132.04,132.46,131.98,132.29,23100.0,80.5385,80.7946,80.5019,80.6909,23100.0
2012-06-01 15:30:00,132.29,132.43,131.95,131.95,22200.0,80.6909,80.7763,80.4836,80.4836,22200.0
2012-06-01 15:40:00,131.96,132.56,131.92,132.31,64100.0,80.4897,80.8556,80.4653,80.7031,64100.0
2012-06-01 15:50:00,132.3,132.39,132.0,132.0,94200.0,80.697,80.7519,80.5141,80.5141,94200.0
2012-06-04 09:30:00,132.32,132.62,132.05,132.2,14800.0,80.7092,80.8922,80.5446,80.6361,14800.0
2012-06-04 09:40:00,132.2,132.39,132.02,132.02,31100.0,80.6361,80.7519,80.5263,80.5263,31100.0
2012-06-04 09:50:00,132.07,132.33,132.0,132.26,31800.0,80.5568,80.7153,80.5141,80.6726,31800.0
2012-06-04 10:00:00,132.19,132.29,132.03,132.12,17900.0,80.63,80.6909,80.5324,80.5873,17900.0
2012-06-04 10:10:00,132.27,132.56,132.19,132.52,9400.0,80.6787,80.8556,80.63,80.8312,9400.0
2012-06-04 10:20:00,132.6,132.77,132.3,132.34,14200.0,80.88,80.9837,80.697,80.7214,14200.0
2012-06-04 10:30:00,132.35,132.58,132.22,132.41,27600.0,80.7275,80.8678,80.6482,80.7641,27600.0
2012-06-04 10:40:00,132.44,132.81,132.34,132.55,17700.0,80.7824,81.0081,80.7214,80.8495,17700.0
2012-06-04 10:50:00,132.57,133.21,132.57,132.87,11300.0,80.8617,81.2521,80.8617,81.0447,11300.0
2012-06-04 11:00:00,132.89,132.92,132.59,132.63,8800.0,81.0569,81.0752,80.8739,80.8983,8800.0
2012-06-04 11:10:00,132.64,132.64,132.26,132.3,15900.0,80.9044,80.9044,80.6726,80.697,15900.0
2012-06-04 11:20:00,132.32,132.44,132.1,132.1,10900.0,80.7092,80.7824,80.5751,80.5751,10900.0
2012-06-04 11:30:00,132.12,132.27,132.0,132.14,11400.0,80.5873,80.6787,80.5141,80.5995,11400.0
2012-06-04 11:40:00,132.14,132.23,132.03,132.22,15300.0,80.5995,80.6543,80.5324,80.6482,15300.0
2012-06-04 11:50:00,132.19,132.32,132.02,132.3,7400.0,80.63,80.7092,80.5263,80.697,7400.0
2012-06-04 12:00:00,132.25,132.45,132.24,132.35,8300.0,80.6665,80.7885,80.6604,80.7275,8300.0
2012-06-04 12:10:00,132.33,132.35,131.81,131.89,11300.0,80.7153,80.7275,80.3982,80.447,11300.0
2012-06-04 12:20:00,131.89,132.0,131.77,131.8,11000.0,80.447,80.5141,80.3738,80.3921,11000.0
2012-06-04 12:30:00,131.84,132.0,131.68,131.98,7800.0,80.4165,80.5141,80.3189,80.5019,7800.0
2012-06-04 12:40:00,131.99,132.07,131.9,131.96,7700.0,80.508,80.5568,80.4531,80.4897,7700.0
2012-06-04 12:50:00,131.97,132.13,131.83,132.04,9900.0,80.4958,80.5934,80.4104,80.5385,9900.0
2012-06-04 13:00:00,132.03,132.11,131.94,131.96,7700.0,80.5324,80.5812,80.4775,80.4897,7700.0
2012-06-04 13:10:00,131.97,132.14,131.91,132.01,16100.0,80.4958,80.5995,80.4592,80.5202,16100.0
2012-06-04 13:20:00,132.01,132.02,131.78,131.98,14900.0,80.5202,80.5263,80.3799,80.5019,14900.0
2012-06-04 13:30:00,132.0,132.38,131.76,132.34,10800.0,80.5141,80.7458,80.3677,80.7214,10800.0
2012-06-04 13:40:00,132.39,132.48,132.01,132.02,8300.0,80.7519,80.8068,80.5202,80.5263,8300.0
2012-06-04 13:50:00,132.03,132.1,131.65,131.96,20800.0,80.5324,80.5751,80.3006,80.4897,20800.0
2012-06-04 14:00:00,132.04,132.26,131.92,132.18,15300.0,80.5385,80.6726,80.4653,80.6239,15300.0
2012-06-04 14:10:00,132.22,132.49,132.08,132.49,11600.0,80.6482,80.8129,80.5629,80.8129,11600.0
2012-06-04 14:20:00,132.45,132.78,132.33,132.63,7600.0,80.7885,80.9898,80.7153,80.8983,7600.0
2012-06-04 14:30:00,132.62,133.11,132.44,132.99,14800.0,80.8922,81.1911,80.7824,81.1179,14800.0
2012-06-04 14:40:00,132.93,132.95,132.52,132.56,17400.0,81.0813,81.0935,80.8312,80.8556,17400.0
2012-06-04 14:50:00,132.49,132.55,132.32,132.44,15900.0,80.8129,80.8495,80.7092,80.7824,15900.0
2012-06-04 15:00:00,132.4,132.44,132.3,132.33,11500.0,80.758,80.7824,80.697,80.7153,11500.0
2012-06-04 15:10:00,132.29,132.37,132.06,132.35,16600.0,80.6909,80.7397,80.5507,80.7275,16600.0
2012-06-04 15:20:00,132.36,132.52,132.16,132.42,35100.0,80.7336,80.8312,80.6117,80.7702,35100.0
2012-06-04 15:30:00,132.42,132.44,132.12,132.26,28600.0,80.7702,80.7824,80.5873,80.6726,28600.0
2012-06-04 15:40:00,132.28,132.72,132.18,132.61,40500.0,80.6848,80.9532,80.6239,80.8861,40500.0
2012-06-04 15:50:00,132.63,132.8,132.56,132.57,77900.0,80.8983,81.002,80.8556,80.8617,77900.0
2012-06-05 09:30:00,132.07,132.07,131.62,131.96,9400.0,80.5568,80.5568,80.2823,80.4897,9400.0
2012-06-05 09:40:00,131.77,132.66,131.67,132.63,24200.0,80.3738,80.9166,80.3128,80.8983,24200.0
2012-06-05 09:50:00,132.63,132.75,132.09,132.61,18500.0,80.8983,80.9715,80.569,80.8861,18500.0
2012-06-05 10:00:00,132.96,133.27,132.73,133.09,4200.0,81.0996,81.2887,80.9593,81.1789,4200.0
2012-06-05 10:10:00,133.08,133.17,132.7,132.7,3000.0,81.1728,81.2277,80.941,80.941,3000.0
2012-06-05 10:20:00,132.57,133.04,132.48,132.7,4800.0,80.8617,81.1484,80.8068,80.941,4800.0
2012-06-05 10:30:00,132.8,132.8,132.39,132.72,4900.0,81.002,81.002,80.7519,80.9532,4900.0
2012-06-05 10:40:00,132.67,132.69,132.5,132.62,26900.0,80.9227,80.9349,80.819,80.8922,26900.0
2012-06-05 10:50:00,132.59,133.04,132.56,132.97,11400.0,80.8739,81.1484,80.8556,81.1057,11400.0
2012-06-05 11:00:00,133.0,133.15,132.78,133.12,8800.0,81.124,81.2155,80.9898,81.1972,8800.0
2012-06-05 11:10:00,133.13,133.31,133.07,133.31,6800.0,81.2033,81.3131,81.1667,81.3131,6800.0
2012-06-05 11:20:00,133.42,133.61,133.36,133.49,3900.0,81.3802,81.4961,81.3436,81.4229,3900.0
2012-06-05 11:30:00,133.49,133.75,133.16,133.16,11100.0,81.4229,81.5815,81.2216,81.2216,11100.0
2012-06-05 11:40:00,133.1,133.14,132.7,133.14,12100.0,81.185,81.2094,80.941,81.2094,12100.0
2012-06-05 11:50:00,133.09,133.35,132.9,132.91,3200.0,81.1789,81.3375,81.063,81.0691,3200.0
2012-06-05 12:00:00,132.93,133.41,132.93,133.17,15400.0,81.0813,81.3741,81.0813,81.2277,15400.0
2012-06-05 12:10:00,133.18,133.22,132.82,133.17,9200.0,81.2338,81.2582,81.0142,81.2277,9200.0
2012-06-05 12:20:00,133.08,133.22,133.05,133.2,2500.0,81.1728,81.2582,81.1545,81.246,2500.0
2012-06-05 12:30:00,133.31,133.81,133.29,133.75,8300.0,81.3131,81.6181,81.3009,81.5815,8300.0
2012-06-05 12:40:00,133.66,133.71,133.52,133.58,4200.0,81.5266,81.5571,81.4412,81.4778,4200.0
2012-06-05 12:50:00,133.5,133.87,133.5,133.87,2900.0,81.429,81.6547,81.429,81.6547,2900.0
2012-06-05 13:00:00,133.83,133.85,133.72,133.78,5800.0,81.6303,81.6425,81.5632,81.5998,5800.0
2012-06-05 13:10:00,133.7,133.83,133.6,133.83,2700.0,81.551,81.6303,81.49,81.6303,2700.0
2012-06-05 13:20:00,133.79,134.12,133.79,133.88,5700.0,81.6059,81.8072,81.6059,81.6608,5700.0
2012-06-05 13:30:00,133.88,134.25,133.77,134.14,5800.0,81.6608,81.8865,81.5937,81.8194,5800.0
2012-06-05 13:40:00,134.12,134.37,134.08,134.33,4400.0,81.8072,81.9597,81.7828,81.9353,4400.0
2012-06-05 13:50:00,134.31,134.45,134.25,134.33,6300.0,81.9231,82.0084,81.8865,81.9353,6300.0
2012-06-05 14:00:00,134.31,134.38,133.97,134.12,7700.0,81.9231,81.9658,81.7157,81.8072,7700.0
2012-06-05 14:10:00,134.06,134.23,134.06,134.21,9100.0,81.7706,81.8743,81.7706,81.8621,9100.0
2012-06-05 14:20:00,134.21,134.21,133.86,133.96,5700.0,81.8621,81.8621,81.6486,81.7096,5700.0
2012-06-05 14:30:00,133.96,134.06,133.81,133.81,9400.0,81.7096,81.7706,81.6181,81.6181,9400.0
2012-06-05 14:40:00,133.84,133.94,133.7,133.81,8900.0,81.6364,81.6974,81.551,81.6181,8900.0
2012-06-05 14:50:00,133.81,133.93,133.79,133.82,7200.0,81.6181,81.6913,81.6059,81.6242,7200.0
2012-06-05 15:00:00,133.91,134.08,133.66,133.73,10300.0,81.6791,81.7828,81.5266,81.5693,10300.0
2012-06-05 15:10:00,133.73,133.85,133.67,133.75,12000.0,81.5693,81.6425,81.5327,81.5815,12000.0
2012-06-05 15:20:00,133.77,133.91,133.76,133.85,13300.0,81.5937,81.6791,81.5876,81.6425,13300.0
2012-06-05 15:30:00,133.89,133.98,133.8,133.88,18700.0,81.6669,81.7218,81.612,81.6608,18700.0
2012-06-05 15:40:00,133.88,134.08,133.78,133.84,24000.0,81.6608,81.7828,81.5998,81.6364,24000.0
2012-06-05 15:50:00,133.86,133.98,133.73,133.82,110500.0,81.6486,81.7218,81.5693,81.6242,110500.0
2012-06-06 09:30:00,134.93,135.0,134.11,134.11,15600.0,82.3012,82.3439,81.8011,81.8011,15600.0
2012-06-06 09:40:00,134.13,134.59,133.98,134.3,25000.0,81.8133,82.0938,81.7218,81.917,25000.0
2012-06-06 09:50:00,134.27,134.81,134.05,134.31,10900.0,81.8987,82.228,81.7645,81.9231,10900.0
2012-06-06 10:00:00,134.45,134.89,134.3,134.81,5500.0,82.0084,82.2768,81.917,82.228,5500.0
2012-06-06 10:10:00,134.79,134.92,134.49,134.79,5300.0,82.2158,82.2951,82.0328,82.2158,5300.0
2012-06-06 10:20:00,134.75,134.81,134.18,134.19,13700.0,82.1914,82.228,81.8438,81.8499,13700.0
2012-06-06 10:30:00,134.18,134.52,134.06,134.31,16500.0,81.8438,82.0511,81.7706,81.9231,16500.0
2012-06-06 10:40:00,134.38,134.69,134.38,134.62,7100.0,81.9658,82.1548,81.9658,82.1121,7100.0
2012-06-06 10:50:00,134.55,134.77,134.49,134.77,3400.0,82.0694,82.2036,82.0328,82.2036,3400.0
2012-06-06 11:00:00,134.75,134.87,134.67,134.87,7400.0,82.1914,82.2646,82.1426,82.2646,7400.0
2012-06-06 11:10:00,134.89,135.07,134.82,135.07,15300.0,82.2768,82.3866,82.2341,82.3866,15300.0
2012-06-06 11:20:00,135.03,135.26,135.01,135.25,4600.0,82.3622,82.5025,82.35,82.4964,4600.0
2012-06-06 11:30:00,135.14,135.21,134.92,135.0,8700.0,82.4293,82.472,82.2951,82.3439,8700.0
2012-06-06 11:40:00,135.04,135.25,134.9,135.25,7900.0,82.3683,82.4964,82.2829,82.4964,7900.0
2012-06-06 11:50:00,135.31,135.55,135.2,135.48,11600.0,82.533,82.6794,82.4659,82.6367,11600.0
2012-06-06 12:00:00,135.52,135.76,135.31,135.71,12000.0,82.6611,82.8075,82.533,82.777,12000.0
2012-06-06 12:10:00,135.72,135.94,135.7,135.84,13000.0,82.7831,82.9173,82.7709,82.8563,13000.0
2012-06-06 12:20:00,135.84,135.84,135.67,135.72,13400.0,82.8563,82.8563,82.7526,82.7831,13400.0
2012-06-06 12:30:00,135.71,135.79,135.59,135.62,4700.0,82.777,82.8258,82.7038,82.7221,4700.0
2012-06-06 12:40:00,135.72,135.77,135.52,135.65,9000.0,82.7831,82.8136,82.6611,82.7404,9000.0
2012-06-06 12:50:00,135.59,135.59,135.26,135.26,6900.0,82.7038,82.7038,82.5025,82.5025,6900.0
2012-06-06 13:00:00,135.34,135.47,135.32,135.39,5400.0,82.5513,82.6306,82.5391,82.5818,5400.0
2012-06-06 13:10:00,135.4,135.53,135.35,135.53,7400.0,82.5879,82.6672,82.5574,82.6672,7400.0
2012-06-06 13:20:00,135.52,135.69,135.39,135.69,12800.0,82.6611,82.7648,82.5818,82.7648,12800.0
2012-06-06 13:30:00,135.68,135.75,135.61,135.71,7900.0,82.7587,82.8014,82.716,82.777,7900.0
2012-06-06 13:40:00,135.69,135.75,135.61,135.65,9900.0,82.7648,82.8014,82.716,82.7404,9900.0
2012-06-06 13:50:00,135.61,135.68,135.59,135.64,4200.0,82.716,82.7587,82.7038,82.7343,4200.0
2012-06-06 14:00:00,135.64,135.69,135.47,135.48,14900.0,82.7343,82.7648,82.6306,82.6367,14900.0
2012-06-06 14:10:00,135.52,135.7,135.42,135.7,6700.0,82.6611,82.7709,82.6001,82.7709,6700.0
2012-06-06 14:20:00,135.68,136.1,135.68,136.01,10200.0,82.7587,83.0149,82.7587,82.96,10200.0
2012-06-06 14:30:00,135.99,136.17,135.99,136.15,11400.0,82.9478,83.0576,82.9478,83.0454,11400.0
2012-06-06 14:40:00,136.14,136.21,136.04,136.21,19900.0,83.0393,83.082,82.9783,83.082,19900.0
2012-06-06 14:50:00,136.23,136.28,136.1,136.24,9300.0,83.0942,83.1247,83.0149,83.1003,9300.0
2012-06-06 15:00:00,136.22,136.25,135.98,136.05,10900.0,83.0881,83.1064,82.9417,82.9844,10900.0
2012-06-06 15:10:00,136.01,136.2,135.8,135.8,16800.0,82.96,83.0759,82.8319,82.8319,16800.0
2012-06-06 15:20:00,135.77,135.99,135.75,135.97,12300.0,82.8136,82.9478,82.8014,82.9356,12300.0
2012-06-06 15:30:00,135.95,136.04,135.9,135.93,14800.0,82.9234,82.9783,82.8929,82.9112,14800.0
2012-06-06 15:40:00,135.89,136.33,135.89,136.06,29300.0,82.8868,83.1552,82.8868,82.9905,29300.0
2012-06-06 15:50:00,136.06,136.53,135.91,136.53,96900.0,82.9905,83.2772,82.899,83.2772,96900.0
2012-06-07 09:30:00,137.66,137.82,137.06,137.75,17800.0,83.9664,84.064,83.6004,84.0213,17800.0
2012-06-07 09:40:00,137.8,137.81,137.17,137.31,19000.0,84.0518,84.0579,83.6675,83.7529,19000.0
2012-06-07 09:50:00,137.24,137.38,136.94,136.96,36200.0,83.7102,83.7956,83.5272,83.5394,36200.0
2012-06-07 10:00:00,137.09,137.19,136.52,136.6,9800.0,83.6187,83.6797,83.2711,83.3199,9800.0
2012-06-07 10:10:00,136.55,136.6,136.23,136.32,14300.0,83.2894,83.3199,83.0942,83.1491,14300.0
2012-06-07 10:20:00,136.28,137.62,136.25,137.52,28400.0,83.1247,83.942,83.1064,83.881,28400.0
2012-06-07 10:30:00,137.53,137.64,137.18,137.32,10100.0,83.8871,83.9542,83.6736,83.759,10100.0
2012-06-07 10:40:00,137.31,137.59,137.13,137.34,4400.0,83.7529,83.9237,83.6431,83.7712,4400.0
2012-06-07 10:50:00,137.37,137.38,137.01,137.13,4600.0,83.7895,83.7956,83.5699,83.6431,4600.0
2012-06-07 11:00:00,137.18,137.46,137.08,137.08,5200.0,83.6736,83.8444,83.6126,83.6126,5200.0
2012-06-07 11:10:00,137.09,137.18,136.81,137.01,3600.0,83.6187,83.6736,83.4479,83.5699,3600.0
2012-06-07 11:20:00,137.01,137.23,137.01,137.13,4400.0,83.5699,83.7041,83.5699,83.6431,4400.0
2012-06-07 11:30:00,137.05,137.27,136.87,137.26,9000.0,83.5943,83.7285,83.4845,83.7224,9000.0
2012-06-07 11:40:00,137.26,137.4,137.1,137.1,4600.0,83.7224,83.8078,83.6248,83.6248,4600.0
2012-06-07 11:50:00,137.26,137.26,136.78,136.78,4500.0,83.7224,83.7224,83.4296,83.4296,4500.0
2012-06-07 12:00:00,136.78,136.96,136.66,136.75,3200.0,83.4296,83.5394,83.3564,83.4113,3200.0
2012-06-07 12:10:00,136.64,137.31,136.64,137.0,8000.0,83.3443,83.7529,83.3443,83.5638,8000.0
2012-06-07 12:20:00,136.94,137.04,136.84,136.99,4900.0,83.5272,83.5882,83.4662,83.5577,4900.0
2012-06-07 12:30:00,136.98,137.15,136.91,136.97,4200.0,83.5516,83.6553,83.5089,83.5455,4200.0
2012-06-07 12:40:00,137.03,137.11,136.8,137.1,7900.0,83.5821,83.6309,83.4418,83.6248,7900.0
2012-06-07 12:50:00,137.06,137.17,136.99,137.07,3600.0,83.6004,83.6675,83.5577,83.6065,3600.0
2012-06-07 13:00:00,137.13,137.26,137.11,137.11,2400.0,83.6431,83.7224,83.6309,83.6309,2400.0
2012-06-07 13:10:00,137.11,137.42,137.06,137.33,4000.0,83.6309,83.82,83.6004,83.7651,4000.0
2012-06-07 13:20:00,137.36,137.39,137.2,137.24,8300.0,83.7834,83.8017,83.6858,83.7102,8300.0
2012-06-07 13:30:00,137.25,137.32,137.11,137.11,2800.0,83.7163,83.759,83.6309,83.6309,2800.0
2012-06-07 13:40:00,137.16,137.23,137.08,137.11,2700.0,83.6614,83.7041,83.6126,83.6309,2700.0
2012-06-07 13:50:00,137.08,137.08,136.83,137.0,6600.0,83.6126,83.6126,83.4601,83.5638,6600.0
2012-06-07 14:00:00,137.0,137.02,136.7,136.7,8900.0,83.5638,83.576,83.3808,83.3808,8900.0
2012-06-07 14:10:00,136.69,137.02,136.69,136.88,6200.0,83.3747,83.576,83.3747,83.4906,6200.0
2012-06-07 14:20:00,136.82,137.05,136.82,137.01,4400.0,83.454,83.5943,83.454,83.5699,4400.0
2012-06-07 14:30:00,136.99,137.03,136.81,136.89,11900.0,83.5577,83.5821,83.4479,83.4967,11900.0
2012-06-07 14:40:00,136.89,137.16,136.89,137.03,12600.0,83.4967,83.6614,83.4967,83.5821,12600.0
2012-06-07 14:50:00,137.04,137.11,136.87,137.08,6700.0,83.5882,83.6309,83.4845,83.6126,6700.0
2012-06-07 15:00:00,137.07,137.07,136.8,137.0,5700.0,83.6065,83.6065,83.4418,83.5638,5700.0
2012-06-07 15:10:00,137.1,137.18,136.64,136.72,8500.0,83.6248,83.6736,83.3443,83.393,8500.0
2012-06-07 15:20:00,136.67,136.85,136.58,136.77,9600.0,83.3625,83.4723,83.3077,83.4235,9600.0
2012-06-07 15:30:00,136.8,136.9,136.36,136.43,10500.0,83.4418,83.5028,83.1735,83.2162,10500.0
2012-06-07 15:40:00,136.44,136.66,136.28,136.56,19800.0,83.2223,83.3564,83.1247,83.2955,19800.0
2012-06-07 15:50:00,136.59,136.72,136.2,136.52,56400.0,83.3138,83.393,83.0759,83.2711,56400.0
2012-06-08 09:30:00,135.94,137.0,135.94,136.85,7500.0,82.9173,83.5638,82.9173,83.4723,7500.0
2012-06-08 09:40:00,136.85,137.26,136.63,137.14,8700.0,83.4723,83.7224,83.3382,83.6492,8700.0
2012-06-08 09:50:00,137.13,137.59,137.04,137.59,11500.0,83.6431,83.9237,83.5882,83.9237,11500.0
2012-06-08 10:00:00,137.54,137.9,137.54,137.74,25200.0,83.8932,84.1128,83.8932,84.0152,25200.0
2012-06-08 10:10:00,137.66,137.82,137.56,137.58,8100.0,83.9664,84.064,83.9054,83.9176,8100.0
2012-06-08 10:20:00,137.53,137.66,137.34,137.66,10300.0,83.8871,83.9664,83.7712,83.9664,10300.0
2012-06-08 10:30:00,137.66,137.99,137.6,137.88,15000.0,83.9664,84.1677,83.9298,84.1006,15000.0
2012-06-08 10:40:00,137.88,137.91,137.76,137.84,8200.0,84.1006,84.1189,84.0274,84.0762,8200.0
2012-06-08 10:50:00,137.82,137.94,137.74,137.84,9700.0,84.064,84.1372,84.0152,84.0762,9700.0
2012-06-08 11:00:00,137.87,137.9,137.45,137.46,8600.0,84.0945,84.1128,83.8383,83.8444,8600.0
2012-06-08 11:10:00,137.46,137.5,137.27,137.27,4600.0,83.8444,83.8688,83.7285,83.7285,4600.0
2012-06-08 11:20:00,137.2,137.35,137.06,137.15,6500.0,83.6858,83.7773,83.6004,83.6553,6500.0
2012-06-08 11:30:00,137.19,137.28,137.11,137.24,8400.0,83.6797,83.7346,83.6309,83.7102,8400.0
2012-06-08 11:40:00,137.19,137.29,137.09,137.29,6000.0,83.6797,83.7407,83.6187,83.7407,6000.0
2012-06-08 11:50:00,137.26,137.38,137.09,137.09,4700.0,83.7224,83.7956,83.6187,83.6187,4700.0
2012-06-08 12:00:00,137.13,137.62,137.13,137.44,5600.0,83.6431,83.942,83.6431,83.8322,5600.0
2012-06-08 12:10:00,137.48,137.55,137.36,137.48,3400.0,83.8566,83.8993,83.7834,83.8566,3400.0
2012-06-08 12:20:00,137.51,137.56,137.33,137.41,3700.0,83.8749,83.9054,83.7651,83.8139,3700.0
2012-06-08 12:30:00,137.41,137.71,137.41,137.55,6300.0,83.8139,83.9969,83.8139,83.8993,6300.0
2012-06-08 12:40:00,137.56,137.77,137.51,137.72,5700.0,83.9054,84.0335,83.8749,84.003,5700.0
2012-06-08 12:50:00,137.76,137.84,137.7,137.8,9300.0,84.0274,84.0762,83.9908,84.0518,9300.0
2012-06-08 13:00:00,137.81,138.03,137.76,138.03,7400.0,84.0579,84.1921,84.0274,84.1921,7400.0
2012-06-08 13:10:00,138.05,138.05,137.89,138.02,5900.0,84.2043,84.2043,84.1067,84.186,5900.0
2012-06-08 13:20:00,137.97,138.16,137.94,137.99,6400.0,84.1555,84.2714,84.1372,84.1677,6400.0
2012-06-08 13:30:00,137.98,138.25,137.95,138.25,6200.0,84.1616,84.3263,84.1433,84.3263,6200.0
2012-06-08 13:40:00,138.24,138.38,138.12,138.33,9700.0,84.3202,84.4056,84.247,84.3751,9700.0
2012-06-08 13:50:00,138.33,138.62,138.31,138.54,8600.0,84.3751,84.552,84.3629,84.5032,8600.0
2012-06-08 14:00:00,138.52,138.57,138.3,138.37,8500.0,84.491,84.5215,84.3568,84.3995,8500.0
2012-06-08 14:10:00,138.35,138.4,138.24,138.25,5700.0,84.3873,84.4178,84.3202,84.3263,5700.0
2012-06-08 14:20:00,138.23,138.45,138.2,138.39,12000.0,84.3141,84.4483,84.2958,84.4117,12000.0
2012-06-08 14:30:00,138.37,138.82,138.37,138.81,13000.0,84.3995,84.674,84.3995,84.6679,13000.0
2012-06-08 14:40:00,138.82,138.84,138.55,138.56,13900.0,84.674,84.6862,84.5093,84.5154,13900.0
2012-06-08 14:50:00,138.55,138.6,138.43,138.54,15600.0,84.5093,84.5398,84.4361,84.5032,15600.0
2012-06-08 15:00:00,138.51,138.55,138.37,138.4,10100.0,84.4849,84.5093,84.3995,84.4178,10100.0
2012-06-08 15:10:00,138.44,138.6,138.43,138.55,11600.0,84.4422,84.5398,84.4361,84.5093,11600.0
2012-06-08 15:20:00,138.53,138.54,138.33,138.35,10900.0,84.4971,84.5032,84.3751,84.3873,10900.0
2012-06-08 15:30:00,138.35,138.39,138.2,138.27,17200.0,84.3873,84.4117,84.2958,84.3385,17200.0
2012-06-08 15:40:00,138.32,138.68,138.22,138.68,39100.0,84.369,84.5886,84.308,84.5886,39100.0
2012-06-08 15:50:00,138.67,138.72,138.46,138.72,59300.0,84.5825,84.613,84.4544,84.613,59300.0
2012-06-11 09:30:00,139.34,139.34,137.73,137.89,28300.0,85.68,85.68,84.69,84.7884,28300.0
2012-06-11 09:40:00,137.82,138.44,137.66,138.14,21000.0,84.7453,85.1266,84.6469,84.9421,21000.0
2012-06-11 09:50:00,138.13,138.27,137.62,137.8,14400.0,84.9359,85.022,84.6223,84.733,14400.0
2012-06-11 10:00:00,137.73,138.17,137.7,137.85,18300.0,84.69,84.9605,84.6715,84.7638,18300.0
2012-06-11 10:10:00,137.83,138.37,137.78,138.02,33900.0,84.7515,85.0835,84.7207,84.8683,33900.0
2012-06-11 10:20:00,138.08,138.2,137.93,138.14,15000.0,84.9052,84.979,84.813,84.9421,15000.0
2012-06-11 10:30:00,138.07,138.08,137.78,137.79,17500.0,84.8991,84.9052,84.7207,84.7269,17500.0
2012-06-11 10:40:00,137.76,137.79,137.49,137.59,14600.0,84.7084,84.7269,84.5424,84.6039,14600.0
2012-06-11 10:50:00,137.56,137.56,137.1,137.25,14900.0,84.5855,84.5855,84.3026,84.3948,14900.0
2012-06-11 11:00:00,137.23,137.24,137.0,137.11,5100.0,84.3825,84.3887,84.2411,84.3088,5100.0
2012-06-11 11:10:00,137.17,137.18,136.81,136.87,14600.0,84.3456,84.3518,84.1243,84.1612,14600.0
2012-06-11 11:20:00,136.77,137.19,136.77,137.12,12600.0,84.0997,84.3579,84.0997,84.3149,12600.0
2012-06-11 11:30:00,137.16,137.91,137.13,137.82,23400.0,84.3395,84.8007,84.321,84.7453,23400.0
2012-06-11 11:40:00,137.83,137.83,137.49,137.69,12600.0,84.7515,84.7515,84.5424,84.6654,12600.0
2012-06-11 11:50:00,137.63,137.83,137.42,137.77,27900.0,84.6285,84.7515,84.4994,84.7146,27900.0
2012-06-11 12:00:00,137.77,137.86,137.66,137.78,13800.0,84.7146,84.7699,84.6469,84.7207,13800.0
2012-06-11 12:10:00,137.78,137.81,137.54,137.62,4300.0,84.7207,84.7392,84.5732,84.6223,4300.0
2012-06-11 12:20:00,137.67,137.76,137.6,137.69,8200.0,84.6531,84.7084,84.6101,84.6654,8200.0
2012-06-11 12:30:00,137.66,137.72,137.43,137.5,13800.0,84.6469,84.6838,84.5055,84.5486,13800.0
2012-06-11 12:40:00,137.47,137.5,137.35,137.38,7900.0,84.5301,84.5486,84.4563,84.4748,7900.0
2012-06-11 12:50:00,137.39,137.48,137.35,137.45,8200.0,84.4809,84.5363,84.4563,84.5178,8200.0
2012-06-11 13:00:00,137.45,137.5,137.29,137.47,6800.0,84.5178,84.5486,84.4194,84.5301,6800.0
2012-06-11 13:10:00,137.5,137.62,137.43,137.57,8700.0,84.5486,84.6223,84.5055,84.5916,8700.0
2012-06-11 13:20:00,137.53,137.53,137.41,137.47,7600.0,84.567,84.567,84.4932,84.5301,7600.0
2012-06-11 13:30:00,137.43,137.59,137.23,137.47,22100.0,84.5055,84.6039,84.3825,84.5301,22100.0
2012-06-11 13:40:00,137.43,137.5,137.32,137.34,26300.0,84.5055,84.5486,84.4379,84.4502,26300.0
2012-06-11 13:50:00,137.35,137.54,137.29,137.32,17900.0,84.4563,84.5732,84.4194,84.4379,17900.0
2012-06-11 14:00:00,137.32,137.33,137.03,137.31,24400.0,84.4379,84.444,84.2596,84.4317,24400.0
2012-06-11 14:10:00,137.25,137.36,137.07,137.07,7900.0,84.3948,84.4625,84.2842,84.2842,7900.0
2012-06-11 14:20:00,137.07,137.34,137.03,137.11,12600.0,84.2842,84.4502,84.2596,84.3088,12600.0
2012-06-11 14:30:00,137.17,137.35,137.09,137.35,13700.0,84.3456,84.4563,84.2965,84.4563,13700.0
2012-06-11 14:40:00,137.37,137.59,137.32,137.49,20900.0,84.4686,84.6039,84.4379,84.5424,20900.0
2012-06-11 14:50:00,137.51,137.7,137.37,137.52,15400.0,84.5547,84.6715,84.4686,84.5609,15400.0
2012-06-11 15:00:00,137.53,137.56,137.14,137.14,16600.0,84.567,84.5855,84.3272,84.3272,16600.0
2012-06-11 15:10:00,137.15,137.18,136.75,136.79,32100.0,84.3333,84.3518,84.0874,84.112,32100.0
2012-06-11 15:20:00,136.78,136.81,136.5,136.71,26400.0,84.1058,84.1243,83.9337,84.0628,26400.0
2012-06-11 15:30:00,136.7,137.1,136.65,136.79,26400.0,84.0566,84.3026,84.0259,84.112,26400.0
2012-06-11 15:40:00,136.8,136.95,136.23,136.27,51600.0,84.1181,84.2104,83.7676,83.7922,51600.0
2012-06-11 15:50:00,136.23,136.33,135.66,135.73,126100.0,83.7676,83.8291,83.4171,83.4602,126100.0
2012-06-12 09:30:00,135.72,137.81,135.67,135.67,13400.0,83.454,84.7392,83.4233,83.4233,13400.0
2012-06-12 09:40:00,135.7,136.05,135.5,135.83,8000.0,83.4417,83.657,83.3188,83.5217,8000.0
2012-06-12 09:50:00,135.91,136.27,135.77,135.8,9500.0,83.5709,83.7922,83.4848,83.5032,9500.0
2012-06-12 10:00:00,135.82,136.41,135.6,135.62,10100.0,83.5155,83.8783,83.3803,83.3926,10100.0
2012-06-12 10:10:00,135.74,136.17,135.65,135.96,28400.0,83.4663,83.7307,83.411,83.6016,28400.0
2012-06-12 10:20:00,135.9,136.09,135.77,135.91,6000.0,83.5647,83.6816,83.4848,83.5709,6000.0
2012-06-12 10:30:00,135.93,135.93,135.12,135.12,7700.0,83.5832,83.5832,83.0851,83.0851,7700.0
2012-06-12 10:40:00,135.17,135.95,135.12,135.94,16300.0,83.1158,83.5955,83.0851,83.5893,16300.0
2012-06-12 10:50:00,135.77,135.81,135.28,135.28,3000.0,83.4848,83.5094,83.1835,83.1835,3000.0
2012-06-12 11:00:00,135.11,135.41,135.1,135.21,6800.0,83.079,83.2634,83.0728,83.1404,6800.0
2012-06-12 11:10:00,135.41,135.77,135.41,135.66,7500.0,83.2634,83.4848,83.2634,83.4171,7500.0
2012-06-12 11:20:00,135.7,136.34,135.7,136.27,7600.0,83.4417,83.8353,83.4417,83.7922,7600.0
2012-06-12 11:30:00,136.21,136.23,136.0,136.13,6200.0,83.7553,83.7676,83.6262,83.7062,6200.0
2012-06-12 11:40:00,136.09,136.18,136.04,136.07,3200.0,83.6816,83.7369,83.6508,83.6693,3200.0
2012-06-12 11:50:00,136.08,136.08,135.47,135.61,4300.0,83.6754,83.6754,83.3003,83.3864,4300.0
2012-06-12 12:00:00,135.62,135.97,135.62,135.7,9100.0,83.3926,83.6078,83.3926,83.4417,9100.0
2012-06-12 12:10:00,135.6,135.67,135.49,135.67,7900.0,83.3803,83.4233,83.3126,83.4233,7900.0
2012-06-12 12:20:00,135.68,135.82,135.64,135.76,3300.0,83.4294,83.5155,83.4049,83.4786,3300.0
2012-06-12 12:30:00,135.71,135.93,135.68,135.78,5400.0,83.4479,83.5832,83.4294,83.4909,5400.0
2012-06-12 12:40:00,135.81,135.82,135.46,135.49,2800.0,83.5094,83.5155,83.2942,83.3126,2800.0
2012-06-12 12:50:00,135.49,135.54,135.33,135.42,4000.0,83.3126,83.3434,83.2142,83.2696,4000.0
2012-06-12 13:00:00,135.49,135.52,135.43,135.44,4300.0,83.3126,83.3311,83.2757,83.2819,4300.0
2012-06-12 13:10:00,135.54,135.88,135.54,135.84,4200.0,83.3434,83.5524,83.3434,83.5278,4200.0
2012-06-12 13:20:00,135.92,136.0,135.72,135.72,2500.0,83.577,83.6262,83.454,83.454,2500.0
2012-06-12 13:30:00,135.92,136.0,135.69,135.93,3600.0,83.577,83.6262,83.4356,83.5832,3600.0
2012-06-12 13:40:00,135.97,136.01,135.75,135.78,3900.0,83.6078,83.6324,83.4725,83.4909,3900.0
2012-06-12 13:50:00,135.89,136.01,135.72,135.72,7400.0,83.5586,83.6324,83.454,83.454,7400.0
2012-06-12 14:00:00,135.74,135.94,135.74,135.81,5900.0,83.4663,83.5893,83.4663,83.5094,5900.0
2012-06-12 14:10:00,135.8,135.96,135.71,135.91,3500.0,83.5032,83.6016,83.4479,83.5709,3500.0
2012-06-12 14:20:00,135.89,136.03,135.81,135.87,10500.0,83.5586,83.6447,83.5094,83.5463,10500.0
2012-06-12 14:30:00,135.87,136.33,135.87,136.27,7900.0,83.5463,83.8291,83.5463,83.7922,7900.0
2012-06-12 14:40:00,136.27,136.3,135.9,135.96,13700.0,83.7922,83.8107,83.5647,83.6016,13700.0
2012-06-12 14:50:00,135.96,136.01,135.8,135.98,4400.0,83.6016,83.6324,83.5032,83.6139,4400.0
2012-06-12 15:00:00,136.06,136.09,136.0,136.09,1700.0,83.6631,83.6816,83.6262,83.6816,1700.0
2012-06-12 15:10:00,136.13,136.19,135.98,136.02,4700.0,83.7062,83.743,83.6139,83.6385,4700.0
2012-06-12 15:20:00,135.93,136.4,135.87,136.4,9400.0,83.5832,83.8722,83.5463,83.8722,9400.0
2012-06-12 15:30:00,136.41,136.41,136.05,136.18,12600.0,83.8783,83.8783,83.657,83.7369,12600.0
2012-06-12 15:40:00,136.18,136.58,136.16,136.47,25600.0,83.7369,83.9829,83.7246,83.9152,25600.0
2012-06-12 15:50:00,136.48,136.62,136.37,136.54,68000.0,83.9214,84.0075,83.8537,83.9583,68000.0
2012-06-13 09:30:00,135.49,136.21,135.26,136.19,15300.0,83.3126,83.7553,83.1712,83.743,15300.0
2012-06-13 09:40:00,136.18,136.53,136.01,136.08,7100.0,83.7369,83.9521,83.6324,83.6754,7100.0
2012-06-13 09:50:00,136.13,136.22,135.79,136.22,5500.0,83.7062,83.7615,83.4971,83.7615,5500.0
2012-06-13 10:00:00,136.03,136.49,135.92,136.42,11100.0,83.6447,83.9275,83.577,83.8845,11100.0
2012-06-13 10:10:00,136.46,136.64,136.19,136.19,11800.0,83.9091,84.0197,83.743,83.743,11800.0
2012-06-13 10:20:00,136.2,136.38,135.88,136.32,16100.0,83.7492,83.8599,83.5524,83.823,16100.0
2012-06-13 10:30:00,136.32,136.71,136.32,136.66,6800.0,83.823,84.0628,83.823,84.032,6800.0
2012-06-13 10:40:00,136.64,136.83,136.52,136.7,2600.0,84.0197,84.1366,83.946,84.0566,2600.0
2012-06-13 10:50:00,136.79,137.04,136.79,136.83,5900.0,84.112,84.2657,84.112,84.1366,5900.0
2012-06-13 11:00:00,136.81,136.85,136.36,136.36,3900.0,84.1243,84.1489,83.8476,83.8476,3900.0
2012-06-13 11:10:00,136.31,136.67,136.26,136.67,4200.0,83.8168,84.0382,83.7861,84.0382,4200.0
2012-06-13 11:20:00,136.76,136.92,136.54,136.65,5000.0,84.0935,84.1919,83.9583,84.0259,5000.0
2012-06-13 11:30:00,136.69,136.8,136.66,136.76,3000.0,84.0505,84.1181,84.032,84.0935,3000.0
2012-06-13 11:40:00,136.79,136.91,136.69,136.8,7900.0,84.112,84.1858,84.0505,84.1181,7900.0
2012-06-13 11:50:00,136.85,136.85,136.57,136.72,3800.0,84.1489,84.1489,83.9767,84.0689,3800.0
2012-06-13 12:00:00,136.74,136.74,136.49,136.66,5800.0,84.0812,84.0812,83.9275,84.032,5800.0
2012-06-13 12:10:00,136.65,136.88,136.57,136.86,6700.0,84.0259,84.1673,83.9767,84.155,6700.0
2012-06-13 12:20:00,136.86,136.91,136.8,136.85,3400.0,84.155,84.1858,84.1181,84.1489,3400.0
2012-06-13 12:30:00,136.86,137.2,136.86,137.18,6300.0,84.155,84.3641,84.155,84.3518,6300.0
2012-06-13 12:40:00,137.2,137.41,137.13,137.21,5900.0,84.3641,84.4932,84.321,84.3702,5900.0
2012-06-13 12:50:00,137.2,137.38,137.15,137.22,7000.0,84.3641,84.4748,84.3333,84.3764,7000.0
2012-06-13 13:00:00,137.23,137.35,137.07,137.33,3900.0,84.3825,84.4563,84.2842,84.444,3900.0
2012-06-13 13:10:00,137.27,137.27,137.03,137.2,2500.0,84.4071,84.4071,84.2596,84.3641,2500.0
2012-06-13 13:20:00,137.08,137.36,136.89,137.27,5100.0,84.2903,84.4625,84.1735,84.4071,5100.0
2012-06-13 13:30:00,137.24,137.48,137.22,137.45,4800.0,84.3887,84.5363,84.3764,84.5178,4800.0
2012-06-13 13:40:00,137.4,137.4,137.04,137.16,7500.0,84.4871,84.4871,84.2657,84.3395,7500.0
2012-06-13 13:50:00,137.02,137.19,136.72,136.72,10700.0,84.2534,84.3579,84.0689,84.0689,10700.0
2012-06-13 14:00:00,136.8,137.03,136.78,136.86,10700.0,84.1181,84.2596,84.1058,84.155,10700.0
2012-06-13 14:10:00,136.95,137.04,136.74,137.0,8100.0,84.2104,84.2657,84.0812,84.2411,8100.0
2012-06-13 14:20:00,137.01,137.3,136.93,137.16,11900.0,84.2473,84.4256,84.1981,84.3395,11900.0
2012-06-13 14:30:00,137.21,137.23,136.95,136.95,3800.0,84.3702,84.3825,84.2104,84.2104,3800.0
2012-06-13 14:40:00,137.02,137.14,136.82,137.14,9800.0,84.2534,84.3272,84.1304,84.3272,9800.0
2012-06-13 14:50:00,137.09,137.09,136.78,136.78,12300.0,84.2965,84.2965,84.1058,84.1058,12300.0
2012-06-13 15:00:00,136.79,136.88,136.53,136.69,11700.0,84.112,84.1673,83.9521,84.0505,11700.0
2012-06-13 15:10:00,136.75,136.77,135.97,136.0,46800.0,84.0874,84.0997,83.6078,83.6262,46800.0
2012-06-13 15:20:00,136.0,136.25,135.93,136.03,17500.0,83.6262,83.7799,83.5832,83.6447,17500.0
2012-06-13 15:30:00,136.02,136.11,135.7,135.76,12800.0,83.6385,83.6939,83.4417,83.4786,12800.0
2012-06-13 15:40:00,135.75,135.75,135.09,135.16,42800.0,83.4725,83.4725,83.0667,83.1097,42800.0
2012-06-13 15:50:00,135.16,135.78,135.16,135.7,86500.0,83.1097,83.4909,83.1097,83.4417,86500.0
2012-06-14 09:30:00,136.03,136.41,135.59,135.59,19900.0,83.6447,83.8783,83.3741,83.3741,19900.0
2012-06-14 09:40:00,135.65,136.11,135.5,135.95,7600.0,83.411,83.6939,83.3188,83.5955,7600.0
2012-06-14 09:50:00,135.77,136.73,135.77,136.66,5900.0,83.4848,84.0751,83.4848,84.032,5900.0
2012-06-14 10:00:00,136.69,136.88,136.55,136.77,5100.0,84.0505,84.1673,83.9644,84.0997,5100.0
2012-06-14 10:10:00,136.85,136.9,136.46,136.75,5200.0,84.1489,84.1796,83.9091,84.0874,5200.0
2012-06-14 10:20:00,136.7,136.87,136.64,136.87,2200.0,84.0566,84.1612,84.0197,84.1612,2200.0
2012-06-14 10:30:00,136.91,136.97,136.67,136.76,15800.0,84.1858,84.2227,84.0382,84.0935,15800.0
2012-06-14 10:40:00,136.9,137.02,136.82,136.86,3800.0,84.1796,84.2534,84.1304,84.155,3800.0
2012-06-14 10:50:00,136.87,137.15,136.86,136.94,5700.0,84.1612,84.3333,84.155,84.2042,5700.0
2012-06-14 11:00:00,137.06,137.13,136.76,137.13,8100.0,84.278,84.321,84.0935,84.321,8100.0
2012-06-14 11:10:00,137.13,137.19,137.02,137.1,15700.0,84.321,84.3579,84.2534,84.3026,15700.0
2012-06-14 11:20:00,137.13,137.17,136.97,137.01,3600.0,84.321,84.3456,84.2227,84.2473,3600.0
2012-06-14 11:30:00,137.17,137.18,137.01,137.17,8100.0,84.3456,84.3518,84.2473,84.3456,8100.0
2012-06-14 11:40:00,137.16,137.19,136.96,137.02,4600.0,84.3395,84.3579,84.2165,84.2534,4600.0
2012-06-14 11:50:00,136.97,136.98,136.74,136.75,6600.0,84.2227,84.2288,84.0812,84.0874,6600.0
2012-06-14 12:00:00,136.84,136.91,136.74,136.79,3800.0,84.1427,84.1858,84.0812,84.112,3800.0
2012-06-14 12:10:00,136.84,136.87,136.66,136.71,9000.0,84.1427,84.1612,84.032,84.0628,9000.0
2012-06-14 12:20:00,136.74,136.78,136.6,136.6,5400.0,84.0812,84.1058,83.9952,83.9952,5400.0
2012-06-14 12:30:00,136.64,136.98,136.55,136.98,13900.0,84.0197,84.2288,83.9644,84.2288,13900.0
2012-06-14 12:40:00,136.96,137.25,136.96,137.25,8200.0,84.2165,84.3948,84.2165,84.3948,8200.0
2012-06-14 12:50:00,137.2,137.28,137.0,137.02,12500.0,84.3641,84.4133,84.2411,84.2534,12500.0
2012-06-14 13:00:00,137.02,137.08,136.88,137.0,6700.0,84.2534,84.2903,84.1673,84.2411,6700.0
2012-06-14 13:10:00,137.0,137.01,136.79,136.81,4400.0,84.2411,84.2473,84.112,84.1243,4400.0
2012-06-14 13:20:00,136.79,136.84,136.57,136.72,5400.0,84.112,84.1427,83.9767,84.0689,5400.0
2012-06-14 13:30:00,136.74,136.94,136.71,136.87,7100.0,84.0812,84.2042,84.0628,84.1612,7100.0
2012-06-14 13:40:00,136.89,136.93,136.78,136.9,8200.0,84.1735,84.1981,84.1058,84.1796,8200.0
2012-06-14 13:50:00,136.91,137.11,136.87,137.11,3500.0,84.1858,84.3088,84.1612,84.3088,3500.0
2012-06-14 14:00:00,137.08,137.23,137.04,137.09,6800.0,84.2903,84.3825,84.2657,84.2965,6800.0
2012-06-14 14:10:00,137.14,137.17,137.03,137.07,4300.0,84.3272,84.3456,84.2596,84.2842,4300.0
2012-06-14 14:20:00,137.06,137.06,136.68,136.81,8700.0,84.278,84.278,84.0443,84.1243,8700.0
2012-06-14 14:30:00,136.79,136.82,136.63,136.68,5800.0,84.112,84.1304,84.0136,84.0443,5800.0
2012-06-14 14:40:00,136.69,136.7,136.26,136.26,9000.0,84.0505,84.0566,83.7861,83.7861,9000.0
2012-06-14 14:50:00,136.28,136.39,136.14,136.22,8600.0,83.7984,83.866,83.7123,83.7615,8600.0
2012-06-14 15:00:00,136.19,137.82,136.17,136.98,37600.0,83.743,84.7453,83.7307,84.2288,37600.0
2012-06-14 15:10:00,137.05,137.56,136.74,136.74,22700.0,84.2719,84.5855,84.0812,84.0812,22700.0
2012-06-14 15:20:00,136.74,136.85,136.36,136.55,12400.0,84.0812,84.1489,83.8476,83.9644,12400.0
2012-06-14 15:30:00,136.58,137.27,136.48,137.18,28400.0,83.9829,84.4071,83.9214,84.3518,28400.0
2012-06-14 15:40:00,137.16,137.47,136.88,137.29,29900.0,84.3395,84.5301,84.1673,84.4194,29900.0
2012-06-14 15:50:00,137.22,137.41,137.0,137.27,50000.0,84.3764,84.4932,84.2411,84.4071,50000.0
2012-06-15 09:30:00,137.99,138.1,137.47,137.58,173400.0,84.8499,84.9175,84.5301,84.5978,173400.0
2012-06-15 09:40:00,137.7,137.71,137.33,137.33,12600.0,84.6715,84.6777,84.444,84.444,12600.0
2012-06-15 09:50:00,137.33,137.7,137.26,137.45,21000.0,84.444,84.6715,84.401,84.5178,21000.0
2012-06-15 10:00:00,137.61,137.81,137.47,137.48,30700.0,84.6162,84.7392,84.5301,84.5363,30700.0
2012-06-15 10:10:00,137.49,137.56,137.08,137.08,5400.0,84.5424,84.5855,84.2903,84.2903,5400.0
2012-06-15 10:20:00,137.05,137.43,137.05,137.43,4800.0,84.2719,84.5055,84.2719,84.5055,4800.0
2012-06-15 10:30:00,137.57,137.68,137.12,137.36,13700.0,84.5916,84.6592,84.3149,84.4625,13700.0
2012-06-15 10:40:00,137.51,137.61,137.28,137.58,4300.0,84.5547,84.6162,84.4133,84.5978,4300.0
2012-06-15 10:50:00,137.6,137.71,137.26,137.27,4700.0,84.6101,84.6777,84.401,84.4071,4700.0
2012-06-15 11:00:00,137.27,137.42,137.17,137.31,10000.0,84.4071,84.4994,84.3456,84.4317,10000.0
2012-06-15 11:10:00,137.41,137.45,137.17,137.19,12700.0,84.4932,84.5178,84.3456,84.3579,12700.0
2012-06-15 11:20:00,137.2,137.33,136.91,137.11,8500.0,84.3641,84.444,84.1858,84.3088,8500.0
2012-06-15 11:30:00,137.21,137.4,136.96,136.99,7200.0,84.3702,84.4871,84.2165,84.235,7200.0
2012-06-15 11:40:00,136.97,137.13,136.76,136.87,9100.0,84.2227,84.321,84.0935,84.1612,9100.0
2012-06-15 11:50:00,136.78,136.88,136.74,136.75,3000.0,84.1058,84.1673,84.0812,84.0874,3000.0
2012-06-15 12:00:00,136.82,136.89,136.63,136.63,4900.0,84.1304,84.1735,84.0136,84.0136,4900.0
2012-06-15 12:10:00,136.68,136.83,136.61,136.61,9400.0,84.0443,84.1366,84.0013,84.0013,9400.0
2012-06-15 12:20:00,136.61,136.77,136.59,136.61,9100.0,84.0013,84.0997,83.989,84.0013,9100.0
2012-06-15 12:30:00,136.59,136.69,136.25,136.29,12300.0,83.989,84.0505,83.7799,83.8045,12300.0
2012-06-15 12:40:00,136.3,136.71,136.3,136.67,4000.0,83.8107,84.0628,83.8107,84.0382,4000.0
2012-06-15 12:50:00,136.64,136.66,136.36,136.52,7400.0,84.0197,84.032,83.8476,83.946,7400.0
2012-06-15 13:00:00,136.46,136.8,136.46,136.7,5900.0,83.9091,84.1181,83.9091,84.0566,5900.0
2012-06-15 13:10:00,136.77,136.91,136.71,136.78,4900.0,84.0997,84.1858,84.0628,84.1058,4900.0
2012-06-15 13:20:00,136.81,136.84,136.59,136.59,2900.0,84.1243,84.1427,83.989,83.989,2900.0
2012-06-15 13:30:00,136.63,136.87,136.63,136.76,2700.0,84.0136,84.1612,84.0136,84.0935,2700.0
2012-06-15 13:40:00,136.64,136.96,136.64,136.96,2100.0,84.0197,84.2165,84.0197,84.2165,2100.0
2012-06-15 13:50:00,136.96,137.18,136.95,137.1,11500.0,84.2165,84.3518,84.2104,84.3026,11500.0
2012-06-15 14:00:00,137.15,137.25,137.11,137.21,4900.0,84.3333,84.3948,84.3088,84.3702,4900.0
2012-06-15 14:10:00,137.15,137.27,137.15,137.18,5600.0,84.3333,84.4071,84.3333,84.3518,5600.0
2012-06-15 14:20:00,137.25,137.4,137.25,137.35,4200.0,84.3948,84.4871,84.3948,84.4563,4200.0
2012-06-15 14:30:00,137.45,137.76,137.37,137.69,6600.0,84.5178,84.7084,84.4686,84.6654,6600.0
2012-06-15 14:40:00,137.75,137.83,137.65,137.73,6700.0,84.7023,84.7515,84.6408,84.69,6700.0
2012-06-15 14:50:00,137.54,137.58,137.3,137.45,6200.0,84.5732,84.5978,84.4256,84.5178,6200.0
2012-06-15 15:00:00,137.52,137.7,137.51,137.55,8100.0,84.5609,84.6715,84.5547,84.5793,8100.0
2012-06-15 15:10:00,137.53,137.68,137.5,137.67,7300.0,84.567,84.6592,84.5486,84.6531,7300.0
2012-06-15 15:20:00,137.65,137.9,137.62,137.74,6300.0,84.6408,84.7945,84.6223,84.6961,6300.0
2012-06-15 15:30:00,137.78,137.95,137.66,137.91,14100.0,84.7207,84.8253,84.6469,84.8007,14100.0
2012-06-15 15:40:00,137.9,138.02,137.66,137.67,41200.0,84.7945,84.8683,84.6469,84.6531,41200.0
2012-06-15 15:50:00,137.72,137.98,137.65,137.78,70700.0,84.6838,84.8437,84.6408,84.7207,70700.0
2012-06-18 09:30:00,137.24,137.88,137.05,137.63,16600.0,84.3887,84.7822,84.2719,84.6285,16600.0
2012-06-18 09:40:00,137.63,137.81,137.26,137.77,9500.0,84.6285,84.7392,84.401,84.7146,9500.0
2012-06-18 09:50:00,137.81,138.0,137.1,137.49,13800.0,84.7392,84.856,84.3026,84.5424,13800.0
2012-06-18 10:00:00,137.44,137.98,137.35,137.78,35800.0,84.5117,84.8437,84.4563,84.7207,35800.0
2012-06-18 10:10:00,137.75,138.81,137.59,138.81,14400.0,84.7023,85.3541,84.6039,85.3541,14400.0
2012-06-18 10:20:00,138.63,138.86,138.32,138.79,9700.0,85.2434,85.3848,85.0528,85.3418,9700.0
2012-06-18 10:30:00,138.87,139.35,138.76,139.22,8600.0,85.391,85.6861,85.3233,85.6062,8600.0
2012-06-18 10:40:00,139.31,139.75,139.24,139.75,9000.0,85.6615,85.9321,85.6185,85.9321,9000.0
2012-06-18 10:50:00,139.7,139.78,139.12,139.12,10600.0,85.9013,85.9505,85.5447,85.5447,10600.0
2012-06-18 11:00:00,139.05,139.21,138.79,138.85,12500.0,85.5017,85.6,85.3418,85.3787,12500.0
2012-06-18 11:10:00,138.97,139.28,138.79,138.9,12600.0,85.4525,85.6431,85.3418,85.4094,12600.0
2012-06-18 11:20:00,138.94,139.12,138.8,139.02,15900.0,85.434,85.5447,85.3479,85.4832,15900.0
2012-06-18 11:30:00,139.02,139.27,138.78,138.83,15100.0,85.4832,85.6369,85.3356,85.3664,15100.0
2012-06-18 11:40:00,138.75,139.17,138.66,138.75,15900.0,85.3172,85.5754,85.2618,85.3172,15900.0
2012-06-18 11:50:00,138.78,138.9,138.59,138.87,10300.0,85.3356,85.4094,85.2188,85.391,10300.0
2012-06-18 12:00:00,138.8,138.84,138.55,138.66,8000.0,85.3479,85.3725,85.1942,85.2618,8000.0
2012-06-18 12:10:00,138.65,138.81,138.61,138.68,8300.0,85.2557,85.3541,85.2311,85.2741,8300.0
2012-06-18 12:20:00,138.67,138.72,138.56,138.6,5800.0,85.268,85.2987,85.2004,85.225,5800.0
2012-06-18 12:30:00,138.64,138.8,138.56,138.6,7800.0,85.2495,85.3479,85.2004,85.225,7800.0
2012-06-18 12:40:00,138.59,138.59,138.45,138.5,19700.0,85.2188,85.2188,85.1327,85.1635,19700.0
2012-06-18 12:50:00,138.52,138.58,138.25,138.25,14200.0,85.1758,85.2127,85.0097,85.0097,14200.0
2012-06-18 13:00:00,138.35,138.52,138.29,138.4,9600.0,85.0712,85.1758,85.0343,85.102,9600.0
2012-06-18 13:10:00,138.55,138.59,138.36,138.55,7500.0,85.1942,85.2188,85.0774,85.1942,7500.0
2012-06-18 13:20:00,138.55,138.61,138.4,138.46,11100.0,85.1942,85.2311,85.102,85.1389,11100.0
2012-06-18 13:30:00,138.4,138.71,138.39,138.63,21600.0,85.102,85.2926,85.0958,85.2434,21600.0
2012-06-18 13:40:00,138.66,138.93,138.52,138.72,11300.0,85.2618,85.4279,85.1758,85.2987,11300.0
2012-06-18 13:50:00,138.67,139.07,138.62,139.07,18500.0,85.268,85.514,85.2372,85.514,18500.0
2012-06-18 14:00:00,139.08,139.09,138.74,138.9,10300.0,85.5201,85.5263,85.311,85.4094,10300.0
2012-06-18 14:10:00,138.93,139.28,138.92,139.26,8300.0,85.4279,85.6431,85.4217,85.6308,8300.0
2012-06-18 14:20:00,139.26,139.38,139.06,139.11,12800.0,85.6308,85.7046,85.5078,85.5385,12800.0
2012-06-18 14:30:00,139.12,139.41,139.09,139.36,6800.0,85.5447,85.723,85.5263,85.6923,6800.0
2012-06-18 14:40:00,139.32,139.36,139.09,139.21,7100.0,85.6677,85.6923,85.5263,85.6,7100.0
2012-06-18 14:50:00,139.22,139.36,139.12,139.32,7600.0,85.6062,85.6923,85.5447,85.6677,7600.0
2012-06-18 15:00:00,139.26,139.48,139.26,139.3,9700.0,85.6308,85.7661,85.6308,85.6554,9700.0
2012-06-18 15:10:00,139.28,139.31,138.95,139.1,14900.0,85.6431,85.6615,85.4402,85.5324,14900.0
2012-06-18 15:20:00,139.08,139.37,138.94,139.26,20000.0,85.5201,85.6984,85.434,85.6308,20000.0
2012-06-18 15:30:00,139.26,139.43,139.09,139.33,31000.0,85.6308,85.7353,85.5263,85.6738,31000.0
2012-06-18 15:40:00,139.33,139.48,139.18,139.26,29000.0,85.6738,85.7661,85.5816,85.6308,29000.0
2012-06-18 15:50:00,139.17,139.34,139.01,139.23,47100.0,85.5754,85.68,85.4771,85.6123,47100.0
2012-06-19 09:30:00,139.72,139.99,139.11,139.26,14600.0,85.9136,86.0797,85.5385,85.6308,14600.0
2012-06-19 09:40:00,139.33,139.38,138.8,139.1,8300.0,85.6738,85.7046,85.3479,85.5324,8300.0
2012-06-19 09:50:00,139.17,139.31,138.98,139.25,10200.0,85.5754,85.6615,85.4586,85.6246,10200.0
2012-06-19 10:00:00,139.21,139.4,139.15,139.15,23400.0,85.6,85.7169,85.5631,85.5631,23400.0
2012-06-19 10:10:00,139.24,139.58,139.23,139.48,6400.0,85.6185,85.8276,85.6123,85.7661,6400.0
2012-06-19 10:20:00,139.6,139.82,139.38,139.75,4100.0,85.8398,85.9751,85.7046,85.9321,4100.0
2012-06-19 10:30:00,139.7,139.79,139.51,139.55,8400.0,85.9013,85.9567,85.7845,85.8091,8400.0
2012-06-19 10:40:00,139.56,139.81,139.42,139.76,19900.0,85.8153,85.969,85.7292,85.9382,19900.0
2012-06-19 10:50:00,139.66,140.27,139.65,140.11,21600.0,85.8767,86.2518,85.8706,86.1534,21600.0
2012-06-19 11:00:00,140.2,140.36,139.95,140.32,7900.0,86.2088,86.3072,86.0551,86.2826,7900.0
2012-06-19 11:10:00,140.34,140.66,140.34,140.42,8700.0,86.2949,86.4916,86.2949,86.3441,8700.0
2012-06-19 11:20:00,140.4,140.75,140.34,140.75,9400.0,86.3318,86.547,86.2949,86.547,9400.0
2012-06-19 11:30:00,140.66,140.96,140.58,140.71,14100.0,86.4916,86.6761,86.4424,86.5224,14100.0
2012-06-19 11:40:00,140.63,140.92,140.63,140.83,11300.0,86.4732,86.6515,86.4732,86.5962,11300.0
2012-06-19 11:50:00,140.82,140.99,140.76,140.86,4300.0,86.59,86.6946,86.5531,86.6146,4300.0
2012-06-19 12:00:00,140.91,140.99,140.84,140.89,3700.0,86.6454,86.6946,86.6023,86.6331,3700.0
2012-06-19 12:10:00,140.89,140.93,140.8,140.89,4600.0,86.6331,86.6577,86.5777,86.6331,4600.0
2012-06-19 12:20:00,140.94,140.94,140.75,140.79,3700.0,86.6638,86.6638,86.547,86.5716,3700.0
2012-06-19 12:30:00,140.74,140.76,140.51,140.54,2400.0,86.5408,86.5531,86.3994,86.4179,2400.0
2012-06-19 12:40:00,140.46,140.54,140.3,140.36,2400.0,86.3687,86.4179,86.2703,86.3072,2400.0
2012-06-19 12:50:00,140.33,140.33,140.14,140.3,4000.0,86.2887,86.2887,86.1719,86.2703,4000.0
2012-06-19 13:00:00,140.21,140.32,140.1,140.1,6100.0,86.2149,86.2826,86.1473,86.1473,6100.0
2012-06-19 13:10:00,140.1,140.23,140.1,140.18,4000.0,86.1473,86.2272,86.1473,86.1965,4000.0
2012-06-19 13:20:00,140.16,140.22,139.98,140.01,10800.0,86.1842,86.2211,86.0735,86.092,10800.0
2012-06-19 13:30:00,140.01,140.19,139.92,140.14,18600.0,86.092,86.2026,86.0366,86.1719,18600.0
2012-06-19 13:40:00,140.12,140.16,139.95,140.06,7700.0,86.1596,86.1842,86.0551,86.1227,7700.0
2012-06-19 13:50:00,140.07,140.12,139.96,140.02,7700.0,86.1289,86.1596,86.0612,86.0981,7700.0
2012-06-19 14:00:00,140.02,140.04,139.82,139.83,4500.0,86.0981,86.1104,85.9751,85.9813,4500.0
2012-06-19 14:10:00,139.86,139.92,139.78,139.82,8700.0,85.9997,86.0366,85.9505,85.9751,8700.0
2012-06-19 14:20:00,139.82,139.9,139.65,139.7,7800.0,85.9751,86.0243,85.8706,85.9013,7800.0
2012-06-19 14:30:00,139.64,139.65,139.35,139.58,9000.0,85.8644,85.8706,85.6861,85.8276,9000.0
2012-06-19 14:40:00,139.51,139.59,139.13,139.3,4600.0,85.7845,85.8337,85.5508,85.6554,4600.0
2012-06-19 14:50:00,139.32,139.72,139.32,139.72,2300.0,85.6677,85.9136,85.6677,85.9136,2300.0
2012-06-19 15:00:00,139.67,139.69,139.5,139.69,6100.0,85.8829,85.8952,85.7784,85.8952,6100.0
2012-06-19 15:10:00,139.69,139.78,139.57,139.74,7200.0,85.8952,85.9505,85.8214,85.9259,7200.0
2012-06-19 15:20:00,139.77,139.83,139.54,139.58,9000.0,85.9444,85.9813,85.803,85.8276,9000.0
2012-06-19 15:30:00,139.6,139.75,139.38,139.66,9600.0,85.8398,85.9321,85.7046,85.8767,9600.0
2012-06-19 15:40:00,139.61,139.69,139.48,139.56,9200.0,85.846,85.8952,85.7661,85.8153,9200.0
2012-06-19 15:50:00,139.52,139.72,139.5,139.63,32500.0,85.7907,85.9136,85.7784,85.8583,32500.0
2012-06-20 09:30:00,139.97,140.09,139.61,140.01,7400.0,86.0674,86.1411,85.846,86.092,7400.0
2012-06-20 09:40:00,139.96,139.96,139.53,139.53,29900.0,86.0612,86.0612,85.7968,85.7968,29900.0
2012-06-20 09:50:00,139.51,139.76,139.42,139.45,4700.0,85.7845,85.9382,85.7292,85.7476,4700.0
2012-06-20 10:00:00,139.36,139.65,139.2,139.54,9300.0,85.6923,85.8706,85.5939,85.803,9300.0
2012-06-20 10:10:00,139.62,139.72,139.46,139.53,6700.0,85.8521,85.9136,85.7538,85.7968,6700.0
2012-06-20 10:20:00,139.5,139.68,139.48,139.56,9900.0,85.7784,85.889,85.7661,85.8153,9900.0
2012-06-20 10:30:00,139.47,139.7,139.39,139.48,14400.0,85.7599,85.9013,85.7107,85.7661,14400.0
2012-06-20 10:40:00,139.55,139.84,139.52,139.65,8100.0,85.8091,85.9874,85.7907,85.8706,8100.0
2012-06-20 10:50:00,139.57,139.65,139.5,139.55,5200.0,85.8214,85.8706,85.7784,85.8091,5200.0
2012-06-20 11:00:00,139.49,139.65,139.4,139.47,5500.0,85.7722,85.8706,85.7169,85.7599,5500.0
2012-06-20 11:10:00,139.42,139.72,139.42,139.42,12600.0,85.7292,85.9136,85.7292,85.7292,12600.0
2012-06-20 11:20:00,139.51,139.51,139.37,139.49,3000.0,85.7845,85.7845,85.6984,85.7722,3000.0
2012-06-20 11:30:00,139.5,139.61,139.45,139.57,6000.0,85.7784,85.846,85.7476,85.8214,6000.0
2012-06-20 11:40:00,139.59,139.75,139.44,139.6,5700.0,85.8337,85.9321,85.7415,85.8398,5700.0
2012-06-20 11:50:00,139.59,139.59,139.4,139.41,1600.0,85.8337,85.8337,85.7169,85.723,1600.0
2012-06-20 12:00:00,139.43,139.57,139.43,139.48,3500.0,85.7353,85.8214,85.7353,85.7661,3500.0
2012-06-20 12:10:00,139.5,139.58,139.46,139.47,3700.0,85.7784,85.8276,85.7538,85.7599,3700.0
2012-06-20 12:20:00,139.49,139.52,139.17,139.21,8300.0,85.7722,85.7907,85.5754,85.6,8300.0
2012-06-20 12:30:00,139.24,139.45,138.52,138.78,14800.0,85.6185,85.7476,85.1758,85.3356,14800.0
2012-06-20 12:40:00,138.85,139.38,138.85,139.2,16700.0,85.3787,85.7046,85.3787,85.5939,16700.0
2012-06-20 12:50:00,139.23,139.51,139.0,139.46,22500.0,85.6123,85.7845,85.4709,85.7538,22500.0
2012-06-20 13:00:00,139.65,139.88,139.5,139.75,15900.0,85.8706,86.012,85.7784,85.9321,15900.0
2012-06-20 13:10:00,139.67,139.67,139.45,139.47,6000.0,85.8829,85.8829,85.7476,85.7599,6000.0
2012-06-20 13:20:00,139.46,139.6,139.34,139.47,6200.0,85.7538,85.8398,85.68,85.7599,6200.0
2012-06-20 13:30:00,139.52,139.68,139.27,139.46,10600.0,85.7907,85.889,85.6369,85.7538,10600.0
2012-06-20 13:40:00,139.37,139.59,139.37,139.53,3500.0,85.6984,85.8337,85.6984,85.7968,3500.0
2012-06-20 13:50:00,139.49,139.57,139.31,139.57,4000.0,85.7722,85.8214,85.6615,85.8214,4000.0
2012-06-20 14:00:00,139.5,139.56,139.09,139.41,15100.0,85.7784,85.8153,85.5263,85.723,15100.0
2012-06-20 14:10:00,139.47,139.64,139.16,139.16,10300.0,85.7599,85.8644,85.5693,85.5693,10300.0
2012-06-20 14:20:00,139.2,139.32,139.0,139.07,11700.0,85.5939,85.6677,85.4709,85.514,11700.0
2012-06-20 14:30:00,139.07,139.37,139.05,139.07,15700.0,85.514,85.6984,85.5017,85.514,15700.0
2012-06-20 14:40:00,139.04,139.19,138.56,138.79,15600.0,85.4955,85.5877,85.2004,85.3418,15600.0
2012-06-20 14:50:00,138.82,139.03,138.72,138.86,9600.0,85.3602,85.4894,85.2987,85.3848,9600.0
2012-06-20 15:00:00,138.88,138.88,138.63,138.67,6100.0,85.3971,85.3971,85.2434,85.268,6100.0
2012-06-20 15:10:00,138.63,138.92,138.56,138.6,10300.0,85.2434,85.4217,85.2004,85.225,10300.0
2012-06-20 15:20:00,138.59,139.05,138.59,139.01,11000.0,85.2188,85.5017,85.2188,85.4771,11000.0
2012-06-20 15:30:00,138.98,139.19,138.81,138.94,19400.0,85.4586,85.5877,85.3541,85.434,19400.0
2012-06-20 15:40:00,138.95,139.47,138.86,139.41,25100.0,85.4402,85.7599,85.3848,85.723,25100.0
2012-06-20 15:50:00,139.39,139.39,139.07,139.36,50000.0,85.7107,85.7107,85.514,85.6923,50000.0
2012-06-21 09:30:00,139.74,140.0,139.37,139.52,15600.0,85.9259,86.0858,85.6984,85.7907,15600.0
2012-06-21 09:40:00,139.52,139.7,139.04,139.05,11000.0,85.7907,85.9013,85.4955,85.5017,11000.0
2012-06-21 09:50:00,139.05,139.41,138.94,139.04,13000.0,85.5017,85.723,85.434,85.4955,13000.0
2012-06-21 10:00:00,138.92,138.92,138.56,138.8,10500.0,85.4217,85.4217,85.2004,85.3479,10500.0
2012-06-21 10:10:00,138.8,139.23,138.71,139.15,32400.0,85.3479,85.6123,85.2926,85.5631,32400.0
2012-06-21 10:20:00,139.19,139.46,139.16,139.22,7700.0,85.5877,85.7538,85.5693,85.6062,7700.0
2012-06-21 10:30:00,139.04,139.42,139.04,139.34,2100.0,85.4955,85.7292,85.4955,85.68,2100.0
2012-06-21 10:40:00,139.35,139.57,139.34,139.45,2700.0,85.6861,85.8214,85.68,85.7476,2700.0
2012-06-21 10:50:00,139.47,139.67,139.11,139.29,3700.0,85.7599,85.8829,85.5385,85.6492,3700.0
2012-06-21 11:00:00,139.3,139.3,138.77,138.78,5800.0,85.6554,85.6554,85.3295,85.3356,5800.0
2012-06-21 11:10:00,138.69,138.95,138.66,138.95,3700.0,85.2803,85.4402,85.2618,85.4402,3700.0
2012-06-21 11:20:00,138.97,138.97,138.7,138.84,1400.0,85.4525,85.4525,85.2864,85.3725,1400.0
2012-06-21 11:30:00,138.84,138.93,138.64,138.82,3700.0,85.3725,85.4279,85.2495,85.3602,3700.0
2012-06-21 11:40:00,138.82,139.26,138.67,139.24,7500.0,85.3602,85.6308,85.268,85.6185,7500.0
2012-06-21 11:50:00,139.04,139.16,138.96,139.16,13000.0,85.4955,85.5693,85.4463,85.5693,13000.0
2012-06-21 12:00:00,139.2,139.2,138.91,139.14,5400.0,85.5939,85.5939,85.4156,85.557,5400.0
2012-06-21 12:10:00,139.15,139.2,139.04,139.15,7500.0,85.5631,85.5939,85.4955,85.5631,7500.0
2012-06-21 12:20:00,139.15,139.15,138.66,138.73,9100.0,85.5631,85.5631,85.2618,85.3049,9100.0
2012-06-21 12:30:00,138.66,139.03,138.66,138.89,6100.0,85.2618,85.4894,85.2618,85.4033,6100.0
2012-06-21 12:40:00,138.76,138.97,138.68,138.95,2200.0,85.3233,85.4525,85.2741,85.4402,2200.0
2012-06-21 12:50:00,138.89,138.93,138.8,138.87,1500.0,85.4033,85.4279,85.3479,85.391,1500.0
2012-06-21 13:00:00,138.9,138.92,138.69,138.74,4700.0,85.4094,85.4217,85.2803,85.311,4700.0
2012-06-21 13:10:00,138.68,138.68,138.33,138.4,5000.0,85.2741,85.2741,85.0589,85.102,5000.0
2012-06-21 13:20:00,138.37,138.7,138.2,138.2,6600.0,85.0835,85.2864,84.979,84.979,6600.0
2012-06-21 13:30:00,138.16,138.32,138.03,138.14,7600.0,84.9544,85.0528,84.8745,84.9421,7600.0
2012-06-21 13:40:00,138.14,138.33,138.04,138.14,4200.0,84.9421,85.0589,84.8806,84.9421,4200.0
2012-06-21 13:50:00,138.17,138.46,138.13,138.39,8200.0,84.9605,85.1389,84.9359,85.0958,8200.0
2012-06-21 14:00:00,138.39,138.43,138.26,138.35,5900.0,85.0958,85.1204,85.0159,85.0712,5900.0
2012-06-21 14:10:00,138.34,138.34,138.15,138.21,7600.0,85.0651,85.0651,84.9482,84.9851,7600.0
2012-06-21 14:20:00,138.18,138.23,138.05,138.22,6400.0,84.9667,84.9974,84.8868,84.9913,6400.0
2012-06-21 14:30:00,138.25,138.28,138.08,138.27,8600.0,85.0097,85.0282,84.9052,85.022,8600.0
2012-06-21 14:40:00,138.28,138.57,138.28,138.53,7200.0,85.0282,85.2065,85.0282,85.1819,7200.0
2012-06-21 14:50:00,138.55,138.64,138.43,138.64,9400.0,85.1942,85.2495,85.1204,85.2495,9400.0
2012-06-21 15:00:00,138.59,138.66,138.47,138.54,10600.0,85.2188,85.2618,85.145,85.1881,10600.0
2012-06-21 15:10:00,138.56,138.57,138.16,138.27,26400.0,85.2004,85.2065,84.9544,85.022,26400.0
2012-06-21 15:20:00,138.29,138.57,138.11,138.37,23900.0,85.0343,85.2065,84.9236,85.0835,23900.0
2012-06-21 15:30:00,138.31,138.52,138.2,138.24,32600.0,85.0466,85.1758,84.979,85.0036,32600.0
2012-06-21 15:40:00,138.23,138.27,138.01,138.16,29100.0,84.9974,85.022,84.8622,84.9544,29100.0
2012-06-21 15:50:00,138.18,138.27,137.9,138.12,104800.0,84.9667,85.022,84.7945,84.9298,104800.0
2012-06-22 09:30:00,138.61,139.0,138.42,138.42,11900.0,85.2311,85.4709,85.1143,85.1143,11900.0
2012-06-22 09:40:00,138.34,138.62,138.33,138.37,23500.0,85.0651,85.2372,85.0589,85.0835,23500.0
2012-06-22 09:50:00,138.52,138.6,138.06,138.35,5200.0,85.1758,85.225,84.8929,85.0712,5200.0
2012-06-22 10:00:00,138.41,138.58,138.11,138.11,8700.0,85.1081,85.2127,84.9236,84.9236,8700.0
2012-06-22 10:10:00,138.17,138.73,138.17,138.27,7100.0,84.9605,85.3049,84.9605,85.022,7100.0
2012-06-22 10:20:00,138.25,138.36,138.0,138.0,4800.0,85.0097,85.0774,84.856,84.856,4800.0
2012-06-22 10:30:00,137.88,138.08,137.8,137.86,3100.0,84.7822,84.9052,84.733,84.7699,3100.0
2012-06-22 10:40:00,137.87,137.87,137.54,137.55,1200.0,84.7761,84.7761,84.5732,84.5793,1200.0
2012-06-22 10:50:00,137.65,138.21,137.62,138.0,2500.0,84.6408,84.9851,84.6223,84.856,2500.0
2012-06-22 11:00:00,138.12,138.29,137.86,138.0,7300.0,84.9298,85.0343,84.7699,84.856,7300.0
2012-06-22 11:10:00,137.97,138.02,137.71,137.92,5400.0,84.8376,84.8683,84.6777,84.8068,5400.0
2012-06-22 11:20:00,137.92,137.92,137.34,137.37,4400.0,84.8068,84.8068,84.4502,84.4686,4400.0
2012-06-22 11:30:00,137.37,137.67,137.37,137.64,4500.0,84.4686,84.6531,84.4686,84.6346,4500.0
2012-06-22 11:40:00,137.59,137.73,137.56,137.7,6000.0,84.6039,84.69,84.5855,84.6715,6000.0
2012-06-22 11:50:00,137.66,137.66,137.34,137.41,6300.0,84.6469,84.6469,84.4502,84.4932,6300.0
2012-06-22 12:00:00,137.45,137.55,137.35,137.45,17900.0,84.5178,84.5793,84.4563,84.5178,17900.0
2012-06-22 12:10:00,137.46,137.62,137.45,137.56,3500.0,84.524,84.6223,84.5178,84.5855,3500.0
2012-06-22 12:20:00,137.53,137.56,137.14,137.14,8700.0,84.567,84.5855,84.3272,84.3272,8700.0
2012-06-22 12:30:00,137.12,137.29,137.12,137.24,6100.0,84.3149,84.4194,84.3149,84.3887,6100.0
2012-06-22 12:40:00,137.23,137.4,137.22,137.3,8900.0,84.3825,84.4871,84.3764,84.4256,8900.0
2012-06-22 12:50:00,137.34,137.37,137.25,137.28,4900.0,84.4502,84.4686,84.3948,84.4133,4900.0
2012-06-22 13:00:00,137.3,137.41,137.2,137.38,5600.0,84.4256,84.4932,84.3641,84.4748,5600.0
2012-06-22 13:10:00,137.28,137.4,137.14,137.34,12700.0,84.4133,84.4871,84.3272,84.4502,12700.0
2012-06-22 13:20:00,137.31,137.31,137.13,137.17,4800.0,84.4317,84.4317,84.321,84.3456,4800.0
2012-06-22 13:30:00,137.17,137.32,137.07,137.27,11000.0,84.3456,84.4379,84.2842,84.4071,11000.0
2012-06-22 13:40:00,137.31,137.54,137.23,137.36,4400.0,84.4317,84.5732,84.3825,84.4625,4400.0
2012-06-22 13:50:00,137.3,137.33,137.18,137.18,7800.0,84.4256,84.444,84.3518,84.3518,7800.0
2012-06-22 14:00:00,137.25,137.57,137.25,137.48,6100.0,84.3948,84.5916,84.3948,84.5363,6100.0
2012-06-22 14:10:00,137.52,137.57,137.41,137.51,6500.0,84.5609,84.5916,84.4932,84.5547,6500.0
2012-06-22 14:20:00,137.53,137.63,137.49,137.63,7700.0,84.567,84.6285,84.5424,84.6285,7700.0
2012-06-22 14:30:00,137.62,137.71,137.54,137.54,1500.0,84.6223,84.6777,84.5732,84.5732,1500.0
2012-06-22 14:40:00,137.56,137.94,137.56,137.93,6100.0,84.5855,84.8191,84.5855,84.813,6100.0
2012-06-22 14:50:00,137.95,138.16,137.9,138.09,10700.0,84.8253,84.9544,84.7945,84.9114,10700.0
2012-06-22 15:00:00,138.1,138.12,137.96,138.02,11100.0,84.9175,84.9298,84.8314,84.8683,11100.0
2012-06-22 15:10:00,138.0,138.19,137.96,138.12,24500.0,84.856,84.9728,84.8314,84.9298,24500.0
2012-06-22 15:20:00,138.11,138.15,137.98,138.07,10400.0,84.9236,84.9482,84.8437,84.8991,10400.0
2012-06-22 15:30:00,138.08,138.24,137.86,138.15,17700.0,84.9052,85.0036,84.7699,84.9482,17700.0
2012-06-22 15:40:00,138.15,138.37,138.11,138.29,41500.0,84.9482,85.0835,84.9236,85.0343,41500.0
2012-06-22 15:50:00,138.27,138.34,137.97,138.01,58800.0,85.022,85.0651,84.8376,84.8622,58800.0
2012-06-25 09:30:00,136.77,137.52,136.66,137.3,7900.0,84.0997,84.5609,84.032,84.4256,7900.0
2012-06-25 09:40:00,137.37,137.55,137.0,137.0,6400.0,84.4686,84.5793,84.2411,84.2411,6400.0
2012-06-25 09:50:00,137.07,137.15,136.67,137.02,7600.0,84.2842,84.3333,84.0382,84.2534,7600.0
2012-06-25 10:00:00,137.1,137.37,136.81,136.85,13800.0,84.3026,84.4686,84.1243,84.1489,13800.0
2012-06-25 10:10:00,136.95,137.15,136.51,136.73,24400.0,84.2104,84.3333,83.9398,84.0751,24400.0
2012-06-25 10:20:00,136.77,136.77,136.38,136.69,3600.0,84.0997,84.0997,83.8599,84.0505,3600.0
2012-06-25 10:30:00,136.65,136.81,136.64,136.76,2500.0,84.0259,84.1243,84.0197,84.0935,2500.0
2012-06-25 10:40:00,136.72,136.72,136.32,136.39,7600.0,84.0689,84.0689,83.823,83.866,7600.0
2012-06-25 10:50:00,136.38,136.6,136.38,136.53,5200.0,83.8599,83.9952,83.8599,83.9521,5200.0
2012-06-25 11:00:00,136.52,136.58,136.45,136.56,16200.0,83.946,83.9829,83.9029,83.9706,16200.0
2012-06-25 11:10:00,136.48,136.73,136.48,136.73,5000.0,83.9214,84.0751,83.9214,84.0751,5000.0
2012-06-25 11:20:00,136.79,136.94,136.74,136.78,5200.0,84.112,84.2042,84.0812,84.1058,5200.0
2012-06-25 11:30:00,136.73,136.73,136.5,136.59,7100.0,84.0751,84.0751,83.9337,83.989,7100.0
2012-06-25 11:40:00,136.58,136.89,136.57,136.65,6600.0,83.9829,84.1735,83.9767,84.0259,6600.0
2012-06-25 11:50:00,136.78,136.98,136.66,136.77,7400.0,84.1058,84.2288,84.032,84.0997,7400.0
2012-06-25 12:00:00,136.77,136.82,136.59,136.77,3200.0,84.0997,84.1304,83.989,84.0997,3200.0
2012-06-25 12:10:00,136.81,136.98,136.81,136.98,2800.0,84.1243,84.2288,84.1243,84.2288,2800.0
2012-06-25 12:20:00,137.02,137.1,136.84,136.84,3100.0,84.2534,84.3026,84.1427,84.1427,3100.0
2012-06-25 12:30:00,136.83,136.99,136.83,136.97,4100.0,84.1366,84.235,84.1366,84.2227,4100.0
2012-06-25 12:40:00,137.0,137.11,136.97,137.01,6300.0,84.2411,84.3088,84.2227,84.2473,6300.0
2012-06-25 12:50:00,137.06,137.07,136.94,136.99,5300.0,84.278,84.2842,84.2042,84.235,5300.0
2012-06-25 13:00:00,136.97,136.97,136.85,136.91,7100.0,84.2227,84.2227,84.1489,84.1858,7100.0
2012-06-25 13:10:00,136.9,137.08,136.9,137.08,8000.0,84.1796,84.2903,84.1796,84.2903,8000.0
2012-06-25 13:20:00,137.07,137.3,137.07,137.23,3800.0,84.2842,84.4256,84.2842,84.3825,3800.0
2012-06-25 13:30:00,137.24,137.53,137.24,137.38,4900.0,84.3887,84.567,84.3887,84.4748,4900.0
2012-06-25 13:40:00,137.37,137.53,137.33,137.53,6800.0,84.4686,84.567,84.444,84.567,6800.0
2012-06-25 13:50:00,137.53,137.64,137.48,137.64,4900.0,84.567,84.6346,84.5363,84.6346,4900.0
2012-06-25 14:00:00,137.62,137.72,137.59,137.72,7100.0,84.6223,84.6838,84.6039,84.6838,7100.0
2012-06-25 14:10:00,137.71,137.88,137.7,137.8,11800.0,84.6777,84.7822,84.6715,84.733,11800.0
2012-06-25 14:20:00,137.76,137.87,137.65,137.65,10600.0,84.7084,84.7761,84.6408,84.6408,10600.0
2012-06-25 14:30:00,137.65,137.8,137.64,137.78,7000.0,84.6408,84.733,84.6346,84.7207,7000.0
2012-06-25 14:40:00,137.75,137.76,137.58,137.62,6900.0,84.7023,84.7084,84.5978,84.6223,6900.0
2012-06-25 14:50:00,137.62,137.85,137.62,137.76,9900.0,84.6223,84.7638,84.6223,84.7084,9900.0
2012-06-25 15:00:00,137.76,137.98,137.73,137.93,9400.0,84.7084,84.8437,84.69,84.813,9400.0
2012-06-25 15:10:00,137.93,138.08,137.57,137.71,17000.0,84.813,84.9052,84.5916,84.6777,17000.0
2012-06-25 15:20:00,137.75,137.8,137.68,137.7,30100.0,84.7023,84.733,84.6592,84.6715,30100.0
2012-06-25 15:30:00,137.71,137.75,137.65,137.75,22800.0,84.6777,84.7023,84.6408,84.7023,22800.0
2012-06-25 15:40:00,137.74,137.89,137.67,137.73,21300.0,84.6961,84.7884,84.6531,84.69,21300.0
2012-06-25 15:50:00,137.74,137.79,137.44,137.56,91800.0,84.6961,84.7269,84.5117,84.5855,91800.0
2012-06-26 09:30:00,137.84,138.84,137.84,138.68,25600.0,84.7576,85.3725,84.7576,85.2741,25600.0
2012-06-26 09:40:00,138.68,139.18,138.31,139.09,23000.0,85.2741,85.5816,85.0466,85.5263,23000.0
2012-06-26 09:50:00,139.0,139.03,138.41,138.61,13300.0,85.4709,85.4894,85.1081,85.2311,13300.0
2012-06-26 10:00:00,138.42,139.25,138.32,138.84,21700.0,85.1143,85.6246,85.0528,85.3725,21700.0
2012-06-26 10:10:00,138.62,138.8,138.43,138.55,7900.0,85.2372,85.3479,85.1204,85.1942,7900.0
2012-06-26 10:20:00,138.49,138.52,138.08,138.17,8400.0,85.1573,85.1758,84.9052,84.9605,8400.0
2012-06-26 10:30:00,137.96,138.34,137.92,138.34,3200.0,84.8314,85.0651,84.8068,85.0651,3200.0
2012-06-26 10:40:00,138.24,138.34,137.85,138.0,6100.0,85.0036,85.0651,84.7638,84.856,6100.0
2012-06-26 10:50:00,138.09,138.41,137.9,138.14,11900.0,84.9114,85.1081,84.7945,84.9421,11900.0
2012-06-26 11:00:00,138.06,138.44,137.87,138.03,15400.0,84.8929,85.1266,84.7761,84.8745,15400.0
2012-06-26 11:10:00,137.98,138.05,137.74,138.05,11700.0,84.8437,84.8868,84.6961,84.8868,11700.0
2012-06-26 11:20:00,138.06,138.47,137.89,138.33,32400.0,84.8929,85.145,84.7884,85.0589,32400.0
2012-06-26 11:30:00,138.4,138.82,138.39,138.52,53000.0,85.102,85.3602,85.0958,85.1758,53000.0
2012-06-26 11:40:00,138.58,138.89,138.53,138.79,7700.0,85.2127,85.4033,85.1819,85.3418,7700.0
2012-06-26 11:50:00,138.81,139.54,138.8,139.53,21700.0,85.3541,85.803,85.3479,85.7968,21700.0
2012-06-26 12:00:00,139.52,139.9,139.41,139.73,22400.0,85.7907,86.0243,85.723,85.9198,22400.0
2012-06-26 12:10:00,139.73,140.04,139.72,140.0,17500.0,85.9198,86.1104,85.9136,86.0858,17500.0
2012-06-26 12:20:00,139.98,140.13,139.85,139.96,15900.0,86.0735,86.1657,85.9936,86.0612,15900.0
2012-06-26 12:30:00,139.96,140.1,139.71,139.87,8800.0,86.0612,86.1473,85.9075,86.0059,8800.0
2012-06-26 12:40:00,139.87,140.11,139.77,140.03,10600.0,86.0059,86.1534,85.9444,86.1043,10600.0
2012-06-26 12:50:00,140.02,140.02,139.83,139.88,3500.0,86.0981,86.0981,85.9813,86.012,3500.0
2012-06-26 13:00:00,139.91,140.0,139.81,139.9,7100.0,86.0305,86.0858,85.969,86.0243,7100.0
2012-06-26 13:10:00,140.0,140.1,139.96,140.02,6100.0,86.0858,86.1473,86.0612,86.0981,6100.0
2012-06-26 13:20:00,140.04,140.13,139.92,139.93,6700.0,86.1104,86.1657,86.0366,86.0428,6700.0
2012-06-26 13:30:00,139.93,140.11,139.74,139.99,12500.0,86.0428,86.1534,85.9259,86.0797,12500.0
2012-06-26 13:40:00,140.01,140.14,139.85,139.98,10400.0,86.092,86.1719,85.9936,86.0735,10400.0
2012-06-26 13:50:00,139.99,140.03,139.83,139.97,16000.0,86.0797,86.1043,85.9813,86.0674,16000.0
2012-06-26 14:00:00,140.0,140.1,139.89,140.06,24900.0,86.0858,86.1473,86.0182,86.1227,24900.0
2012-06-26 14:10:00,140.04,140.22,139.95,140.1,19600.0,86.1104,86.2211,86.0551,86.1473,19600.0
2012-06-26 14:20:00,140.07,140.2,139.92,139.96,16100.0,86.1289,86.2088,86.0366,86.0612,16100.0
2012-06-26 14:30:00,139.97,140.05,139.78,139.94,15800.0,86.0674,86.1166,85.9505,86.0489,15800.0
2012-06-26 14:40:00,139.95,140.13,139.94,139.98,11800.0,86.0551,86.1657,86.0489,86.0735,11800.0
2012-06-26 14:50:00,139.94,140.08,139.81,140.02,26700.0,86.0489,86.135,85.969,86.0981,26700.0
2012-06-26 15:00:00,140.02,140.38,139.96,140.32,21500.0,86.0981,86.3195,86.0612,86.2826,21500.0
2012-06-26 15:10:00,140.32,140.4,140.2,140.4,18500.0,86.2826,86.3318,86.2088,86.3318,18500.0
2012-06-26 15:20:00,140.4,140.43,140.23,140.3,28500.0,86.3318,86.3502,86.2272,86.2703,28500.0
2012-06-26 15:30:00,140.29,140.42,140.11,140.17,36900.0,86.2641,86.3441,86.1534,86.1903,36900.0
2012-06-26 15:40:00,140.18,140.33,139.98,140.12,64800.0,86.1965,86.2887,86.0735,86.1596,64800.0
2012-06-26 15:50:00,140.1,140.1,139.85,140.03,104200.0,86.1473,86.1473,85.9936,86.1043,104200.0
2012-06-27 09:30:00,140.42,140.42,139.63,139.94,12100.0,86.3441,86.3441,85.8583,86.0489,12100.0
2012-06-27 09:40:00,139.94,139.94,139.38,139.49,22700.0,86.0489,86.0489,85.7046,85.7722,22700.0
2012-06-27 09:50:00,139.44,140.0,139.32,140.0,15300.0,85.7415,86.0858,85.6677,86.0858,15300.0
2012-06-27 10:00:00,140.1,140.16,139.59,140.04,32700.0,86.1473,86.1842,85.8337,86.1104,32700.0
2012-06-27 10:10:00,140.05,140.27,140.04,140.14,3100.0,86.1166,86.2518,86.1104,86.1719,3100.0
2012-06-27 10:20:00,140.25,140.35,139.96,140.09,10700.0,86.2395,86.301,86.0612,86.1411,10700.0
2012-06-27 10:30:00,140.07,140.29,139.97,140.13,11800.0,86.1289,86.2641,86.0674,86.1657,11800.0
2012-06-27 10:40:00,140.03,140.18,139.98,140.12,8600.0,86.1043,86.1965,86.0735,86.1596,8600.0
2012-06-27 10:50:00,140.02,140.12,139.92,140.02,11400.0,86.0981,86.1596,86.0366,86.0981,11400.0
2012-06-27 11:00:00,140.02,140.04,139.87,139.87,11500.0,86.0981,86.1104,86.0059,86.0059,11500.0
2012-06-27 11:10:00,139.87,140.08,139.86,140.06,13100.0,86.0059,86.135,85.9997,86.1227,13100.0
2012-06-27 11:20:00,140.04,140.11,139.82,140.04,7300.0,86.1104,86.1534,85.9751,86.1104,7300.0
2012-06-27 11:30:00,140.07,140.1,139.92,140.03,4400.0,86.1289,86.1473,86.0366,86.1043,4400.0
2012-06-27 11:40:00,140.02,140.19,140.0,140.03,5600.0,86.0981,86.2026,86.0858,86.1043,5600.0
2012-06-27 11:50:00,140.02,140.02,139.92,139.98,3800.0,86.0981,86.0981,86.0366,86.0735,3800.0
2012-06-27 12:00:00,139.99,140.36,139.96,140.36,12000.0,86.0797,86.3072,86.0612,86.3072,12000.0
2012-06-27 12:10:00,140.34,140.41,140.11,140.14,5500.0,86.2949,86.3379,86.1534,86.1719,5500.0
2012-06-27 12:20:00,140.14,140.16,140.01,140.04,7400.0,86.1719,86.1842,86.092,86.1104,7400.0
2012-06-27 12:30:00,140.03,140.03,139.85,139.99,2800.0,86.1043,86.1043,85.9936,86.0797,2800.0
2012-06-27 12:40:00,140.0,140.23,139.99,140.17,20600.0,86.0858,86.2272,86.0797,86.1903,20600.0
2012-06-27 12:50:00,140.17,140.17,140.01,140.02,16000.0,86.1903,86.1903,86.092,86.0981,16000.0
2012-06-27 13:00:00,140.01,140.12,139.98,140.03,5500.0,86.092,86.1596,86.0735,86.1043,5500.0
2012-06-27 13:10:00,140.04,140.14,139.8,139.87,7800.0,86.1104,86.1719,85.9628,86.0059,7800.0
2012-06-27 13:20:00,139.83,139.91,139.63,139.67,16700.0,85.9813,86.0305,85.8583,85.8829,16700.0
2012-06-27 13:30:00,139.7,139.7,139.52,139.52,7400.0,85.9013,85.9013,85.7907,85.7907,7400.0
2012-06-27 13:40:00,139.54,139.65,139.41,139.46,8900.0,85.803,85.8706,85.723,85.7538,8900.0
2012-06-27 13:50:00,139.47,139.73,139.47,139.7,5400.0,85.7599,85.9198,85.7599,85.9013,5400.0
2012-06-27 14:00:00,139.7,139.76,139.55,139.63,4800.0,85.9013,85.9382,85.8091,85.8583,4800.0
2012-06-27 14:10:00,139.63,139.81,139.58,139.79,7200.0,85.8583,85.969,85.8276,85.9567,7200.0
2012-06-27 14:20:00,139.83,139.87,139.66,139.84,3400.0,85.9813,86.0059,85.8767,85.9874,3400.0
2012-06-27 14:30:00,139.8,140.0,139.79,139.88,3900.0,85.9628,86.0858,85.9567,86.012,3900.0
2012-06-27 14:40:00,139.86,139.96,139.79,139.87,3800.0,85.9997,86.0612,85.9567,86.0059,3800.0
2012-06-27 14:50:00,139.87,139.97,139.79,139.79,7100.0,86.0059,86.0674,85.9567,85.9567,7100.0
2012-06-27 15:00:00,139.84,140.0,139.84,139.97,13000.0,85.9874,86.0858,85.9874,86.0674,13000.0
2012-06-27 15:10:00,139.97,140.16,139.97,140.05,21000.0,86.0674,86.1842,86.0674,86.1166,21000.0
2012-06-27 15:20:00,140.13,140.3,140.0,140.19,13200.0,86.1657,86.2703,86.0858,86.2026,13200.0
2012-06-27 15:30:00,140.18,140.35,140.08,140.24,16200.0,86.1965,86.301,86.135,86.2334,16200.0
2012-06-27 15:40:00,140.24,140.42,140.0,140.0,34200.0,86.2334,86.3441,86.0858,86.0858,34200.0
2012-06-27 15:50:00,140.0,140.22,139.88,140.19,84800.0,86.0858,86.2211,86.012,86.2026,84800.0
2012-06-28 09:30:00,139.07,139.61,139.0,139.44,17300.0,85.514,85.846,85.4709,85.7415,17300.0
2012-06-28 09:40:00,139.45,139.54,139.06,139.22,10200.0,85.7476,85.803,85.5078,85.6062,10200.0
2012-06-28 09:50:00,139.36,139.62,138.7,138.85,10800.0,85.6923,85.8521,85.2864,85.3787,10800.0
2012-06-28 10:00:00,138.88,139.13,138.7,139.0,27200.0,85.3971,85.5508,85.2864,85.4709,27200.0
2012-06-28 10:10:00,139.13,139.15,138.69,138.79,11200.0,85.5508,85.5631,85.2803,85.3418,11200.0
2012-06-28 10:20:00,138.79,138.91,138.48,138.53,13800.0,85.3418,85.4156,85.1512,85.1819,13800.0
2012-06-28 10:30:00,138.6,138.64,138.21,138.46,14800.0,85.225,85.2495,84.9851,85.1389,14800.0
2012-06-28 10:40:00,138.43,138.82,138.37,138.79,16000.0,85.1204,85.3602,85.0835,85.3418,16000.0
2012-06-28 10:50:00,138.84,139.29,138.83,139.29,12100.0,85.3725,85.6492,85.3664,85.6492,12100.0
2012-06-28 11:00:00,139.2,139.2,138.77,138.79,5700.0,85.5939,85.5939,85.3295,85.3418,5700.0
2012-06-28 11:10:00,138.92,139.0,138.74,138.84,14500.0,85.4217,85.4709,85.311,85.3725,14500.0
2012-06-28 11:20:00,138.88,139.06,138.84,139.0,4900.0,85.3971,85.5078,85.3725,85.4709,4900.0
2012-06-28 11:30:00,139.05,139.32,139.03,139.03,10900.0,85.5017,85.6677,85.4894,85.4894,10900.0
2012-06-28 11:40:00,139.03,139.06,138.8,138.8,7100.0,85.4894,85.5078,85.3479,85.3479,7100.0
2012-06-28 11:50:00,138.77,138.86,138.57,138.86,8300.0,85.3295,85.3848,85.2065,85.3848,8300.0
2012-06-28 12:00:00,138.86,139.08,138.86,139.08,2900.0,85.3848,85.5201,85.3848,85.5201,2900.0
2012-06-28 12:10:00,139.06,139.24,138.96,139.01,2700.0,85.5078,85.6185,85.4463,85.4771,2700.0
2012-06-28 12:20:00,139.05,139.19,138.94,139.18,6000.0,85.5017,85.5877,85.434,85.5816,6000.0
2012-06-28 12:30:00,139.16,139.17,138.87,139.11,3600.0,85.5693,85.5754,85.391,85.5385,3600.0
2012-06-28 12:40:00,139.15,139.24,139.15,139.22,1600.0,85.5631,85.6185,85.5631,85.6062,1600.0
2012-06-28 12:50:00,139.31,139.52,139.21,139.28,10200.0,85.6615,85.7907,85.6,85.6431,10200.0
2012-06-28 13:00:00,139.29,139.71,139.24,139.71,2400.0,85.6492,85.9075,85.6185,85.9075,2400.0
2012-06-28 13:10:00,139.7,139.74,139.57,139.57,1400.0,85.9013,85.9259,85.8214,85.8214,1400.0
2012-06-28 13:20:00,139.61,139.77,139.52,139.77,4100.0,85.846,85.9444,85.7907,85.9444,4100.0
2012-06-28 13:30:00,139.62,139.66,139.42,139.43,4700.0,85.8521,85.8767,85.7292,85.7353,4700.0
2012-06-28 13:40:00,139.45,139.45,139.19,139.38,4200.0,85.7476,85.7476,85.5877,85.7046,4200.0
2012-06-28 13:50:00,139.32,139.61,139.29,139.54,6000.0,85.6677,85.846,85.6492,85.803,6000.0
2012-06-28 14:00:00,139.62,139.62,139.37,139.38,2500.0,85.8521,85.8521,85.6984,85.7046,2500.0
2012-06-28 14:10:00,139.34,139.52,139.22,139.24,3800.0,85.68,85.7907,85.6062,85.6185,3800.0
2012-06-28 14:20:00,139.16,139.17,139.1,139.14,2700.0,85.5693,85.5754,85.5324,85.557,2700.0
2012-06-28 14:30:00,139.06,139.25,139.03,139.12,2900.0,85.5078,85.6246,85.4894,85.5447,2900.0
2012-06-28 14:40:00,139.13,139.2,139.09,139.09,4200.0,85.5508,85.5939,85.5263,85.5263,4200.0
2012-06-28 14:50:00,139.12,139.31,139.12,139.25,5300.0,85.5447,85.6615,85.5447,85.6246,5300.0
2012-06-28 15:00:00,139.27,139.59,139.27,139.46,4600.0,85.6369,85.8337,85.6369,85.7538,4600.0
2012-06-28 15:10:00,139.47,139.47,139.32,139.42,5600.0,85.7599,85.7599,85.6677,85.7292,5600.0
2012-06-28 15:20:00,139.48,140.0,139.47,140.0,20300.0,85.7661,86.0858,85.7599,86.0858,20300.0
2012-06-28 15:30:00,140.0,140.75,139.78,140.7,24600.0,86.0858,86.547,85.9505,86.5162,24600.0
2012-06-28 15:40:00,140.75,140.89,140.42,140.77,20100.0,86.547,86.6331,86.3441,86.5593,20100.0
2012-06-28 15:50:00,140.72,141.0,140.55,140.94,56000.0,86.5285,86.7007,86.424,86.6638,56000.0
2012-06-29 09:30:00,143.12,143.45,142.06,142.39,25500.0,88.0043,88.2072,87.3525,87.5554,25500.0
2012-06-29 09:40:00,142.23,142.31,141.56,141.96,12100.0,87.457,87.5062,87.0451,87.291,12100.0
2012-06-29 09:50:00,141.98,142.5,141.82,142.45,17000.0,87.3033,87.6231,87.2049,87.5923,17000.0
2012-06-29 10:00:00,142.57,142.92,142.35,142.9,12900.0,87.6661,87.8813,87.5308,87.869,12900.0
2012-06-29 10:10:00,142.92,143.48,142.92,143.4,15200.0,87.8813,88.2257,87.8813,88.1765,15200.0
2012-06-29 10:20:00,143.52,143.62,143.34,143.39,23400.0,88.2503,88.3117,88.1396,88.1703,23400.0
2012-06-29 10:30:00,143.39,143.4,143.07,143.11,7300.0,88.1703,88.1765,87.9735,87.9981,7300.0
2012-06-29 10:40:00,143.12,143.22,142.98,143.06,6500.0,88.0043,88.0658,87.9182,87.9674,6500.0
2012-06-29 10:50:00,143.13,143.39,143.11,143.39,6100.0,88.0104,88.1703,87.9981,88.1703,6100.0
2012-06-29 11:00:00,143.39,143.49,143.25,143.38,5800.0,88.1703,88.2318,88.0842,88.1642,5800.0
2012-06-29 11:10:00,143.48,143.54,143.26,143.42,8100.0,88.2257,88.2625,88.0904,88.1888,8100.0
2012-06-29 11:20:00,143.42,143.42,143.23,143.38,5500.0,88.1888,88.1888,88.0719,88.1642,5500.0
2012-06-29 11:30:00,143.38,143.43,143.22,143.23,5500.0,88.1642,88.1949,88.0658,88.0719,5500.0
2012-06-29 11:40:00,143.29,143.3,143.07,143.1,5500.0,88.1088,88.115,87.9735,87.992,5500.0
2012-06-29 11:50:00,143.09,143.33,143.09,143.16,9900.0,87.9858,88.1334,87.9858,88.0289,9900.0
2012-06-29 12:00:00,143.17,143.65,143.17,143.65,20300.0,88.035,88.3302,88.035,88.3302,20300.0
2012-06-29 12:10:00,143.66,143.9,143.6,143.87,13900.0,88.3363,88.4839,88.2994,88.4655,13900.0
2012-06-29 12:20:00,143.86,143.93,143.81,143.93,15200.0,88.4593,88.5024,88.4286,88.5024,15200.0
2012-06-29 12:30:00,143.89,143.98,143.88,143.98,5800.0,88.4778,88.5331,88.4716,88.5331,5800.0
2012-06-29 12:40:00,143.97,144.0,143.85,143.94,45200.0,88.527,88.5454,88.4532,88.5085,45200.0
2012-06-29 12:50:00,143.95,144.12,143.94,144.12,11500.0,88.5147,88.6192,88.5085,88.6192,11500.0
2012-06-29 13:00:00,144.12,144.17,144.04,144.07,7300.0,88.6192,88.6499,88.57,88.5884,7300.0
2012-06-29 13:10:00,144.01,144.06,143.88,143.99,6600.0,88.5516,88.5823,88.4716,88.5393,6600.0
2012-06-29 13:20:00,143.94,144.02,143.76,143.81,7900.0,88.5085,88.5577,88.3978,88.4286,7900.0
2012-06-29 13:30:00,143.73,143.79,143.64,143.64,4900.0,88.3794,88.4163,88.324,88.324,4900.0
2012-06-29 13:40:00,143.64,143.82,143.6,143.75,3800.0,88.324,88.4347,88.2994,88.3917,3800.0
2012-06-29 13:50:00,143.75,143.75,143.53,143.65,4400.0,88.3917,88.3917,88.2564,88.3302,4400.0
2012-06-29 14:00:00,143.62,143.64,143.51,143.6,14100.0,88.3117,88.324,88.2441,88.2994,14100.0
2012-06-29 14:10:00,143.65,143.9,143.65,143.79,16000.0,88.3302,88.4839,88.3302,88.4163,16000.0
2012-06-29 14:20:00,143.75,143.97,143.72,143.97,11800.0,88.3917,88.527,88.3732,88.527,11800.0
2012-06-29 14:30:00,143.94,143.99,143.74,143.9,9500.0,88.5085,88.5393,88.3855,88.4839,9500.0
2012-06-29 14:40:00,143.87,144.06,143.87,144.04,10300.0,88.4655,88.5823,88.4655,88.57,10300.0
2012-06-29 14:50:00,144.04,144.04,143.88,144.03,5000.0,88.57,88.57,88.4716,88.5638,5000.0
2012-06-29 15:00:00,143.99,143.99,143.82,143.9,3700.0,88.5393,88.5393,88.4347,88.4839,3700.0
2012-06-29 15:10:00,143.9,144.08,143.86,144.05,10500.0,88.4839,88.5946,88.4593,88.5761,10500.0
2012-06-29 15:20:00,144.05,144.18,143.96,144.13,13700.0,88.5761,88.6561,88.5208,88.6253,13700.0
2012-06-29 15:30:00,144.12,144.13,143.91,143.99,40100.0,88.6192,88.6253,88.4901,88.5393,40100.0
2012-06-29 15:40:00,144.01,144.33,143.98,144.32,34100.0,88.5516,88.7483,88.5331,88.7422,34100.0
2012-06-29 15:50:00,144.31,144.42,144.16,144.39,118200.0,88.736,88.8037,88.6438,88.7852,118200.0
2012-07-02 09:30:00,144.27,144.97,143.91,144.49,17400.0,88.7114,89.1419,88.4901,88.8467,17400.0
2012-07-02 09:40:00,144.55,145.0,144.38,144.64,11000.0,88.8836,89.1603,88.7791,88.9389,11000.0
2012-07-02 09:50:00,144.62,144.96,144.58,144.68,8500.0,88.9266,89.1357,88.902,88.9635,8500.0
2012-07-02 10:00:00,144.43,144.43,143.91,144.0,17900.0,88.8098,88.8098,88.4901,88.5454,17900.0
2012-07-02 10:10:00,143.95,144.36,143.95,144.14,10800.0,88.5147,88.7668,88.5147,88.6315,10800.0
2012-07-02 10:20:00,144.11,144.16,143.76,143.86,20700.0,88.613,88.6438,88.3978,88.4593,20700.0
2012-07-02 10:30:00,143.89,144.06,143.75,144.0,18300.0,88.4778,88.5823,88.3917,88.5454,18300.0
2012-07-02 10:40:00,143.83,144.24,143.8,144.0,15700.0,88.4409,88.693,88.4224,88.5454,15700.0
2012-07-02 10:50:00,144.0,144.44,143.95,144.24,21000.0,88.5454,88.816,88.5147,88.693,21000.0
2012-07-02 11:00:00,144.16,144.41,144.04,144.28,6800.0,88.6438,88.7975,88.57,88.7176,6800.0
2012-07-02 11:10:00,144.22,144.37,144.05,144.31,6500.0,88.6807,88.7729,88.5761,88.736,6500.0
2012-07-02 11:20:00,144.21,144.38,143.98,144.0,2800.0,88.6745,88.7791,88.5331,88.5454,2800.0
2012-07-02 11:30:00,144.05,144.54,143.98,144.48,3300.0,88.5761,88.8774,88.5331,88.8406,3300.0
2012-07-02 11:40:00,144.53,144.62,144.16,144.16,4900.0,88.8713,88.9266,88.6438,88.6438,4900.0
2012-07-02 11:50:00,144.06,144.24,144.03,144.03,4200.0,88.5823,88.693,88.5638,88.5638,4200.0
2012-07-02 12:00:00,144.01,144.22,143.96,144.2,28100.0,88.5516,88.6807,88.5208,88.6684,28100.0
2012-07-02 12:10:00,144.21,144.53,144.18,144.23,15000.0,88.6745,88.8713,88.6561,88.6868,15000.0
2012-07-02 12:20:00,144.22,144.36,144.04,144.08,5400.0,88.6807,88.7668,88.57,88.5946,5400.0
2012-07-02 12:30:00,144.07,144.35,144.02,144.35,4800.0,88.5884,88.7606,88.5577,88.7606,4800.0
2012-07-02 12:40:00,144.28,144.35,144.25,144.35,2500.0,88.7176,88.7606,88.6991,88.7606,2500.0
2012-07-02 12:50:00,144.35,144.53,144.33,144.51,14000.0,88.7606,88.8713,88.7483,88.859,14000.0
2012-07-02 13:00:00,144.52,144.54,144.4,144.54,1800.0,88.8652,88.8774,88.7914,88.8774,1800.0
2012-07-02 13:10:00,144.53,144.61,144.34,144.48,8000.0,88.8713,88.9205,88.7545,88.8406,8000.0
2012-07-02 13:20:00,144.49,144.52,144.3,144.43,14000.0,88.8467,88.8652,88.7299,88.8098,14000.0
2012-07-02 13:30:00,144.47,144.6,144.4,144.56,3300.0,88.8344,88.9143,88.7914,88.8897,3300.0
2012-07-02 13:40:00,144.57,144.6,144.45,144.45,5700.0,88.8959,88.9143,88.8221,88.8221,5700.0
2012-07-02 13:50:00,144.44,144.58,144.41,144.55,5400.0,88.816,88.902,88.7975,88.8836,5400.0
2012-07-02 14:00:00,144.61,144.78,144.54,144.63,8900.0,88.9205,89.025,88.8774,88.9328,8900.0
2012-07-02 14:10:00,144.62,144.93,144.62,144.82,7300.0,88.9266,89.1173,88.9266,89.0496,7300.0
2012-07-02 14:20:00,144.79,144.94,144.71,144.73,5600.0,89.0312,89.1234,88.982,88.9943,5600.0
2012-07-02 14:30:00,144.76,144.87,144.72,144.82,6100.0,89.0127,89.0804,88.9881,89.0496,6100.0
2012-07-02 14:40:00,144.77,144.91,144.62,144.68,6300.0,89.0189,89.105,88.9266,88.9635,6300.0
2012-07-02 14:50:00,144.68,144.75,144.57,144.57,8200.0,88.9635,89.0066,88.8959,88.8959,8200.0
2012-07-02 15:00:00,144.57,144.61,144.29,144.29,24400.0,88.8959,88.9205,88.7237,88.7237,24400.0
2012-07-02 15:10:00,144.29,144.42,144.22,144.35,19900.0,88.7237,88.8037,88.6807,88.7606,19900.0
2012-07-02 15:20:00,144.36,144.54,144.33,144.44,12600.0,88.7668,88.8774,88.7483,88.816,12600.0
2012-07-02 15:30:00,144.45,144.79,144.41,144.63,18700.0,88.8221,89.0312,88.7975,88.9328,18700.0
2012-07-02 15:40:00,144.64,144.95,144.61,144.86,23400.0,88.9389,89.1296,88.9205,89.0742,23400.0
2012-07-02 15:50:00,144.83,145.2,144.72,145.1,93100.0,89.0558,89.2833,88.9881,89.2218,93100.0
2012-07-03 09:30:00,145.58,146.0,144.87,145.0,33000.0,89.5169,89.7752,89.0804,89.1603,33000.0
2012-07-03 09:40:00,145.02,145.12,144.82,145.02,32400.0,89.1726,89.2341,89.0496,89.1726,32400.0
2012-07-03 09:50:00,145.02,145.45,144.93,145.45,9500.0,89.1726,89.437,89.1173,89.437,9500.0
2012-07-03 10:00:00,145.38,145.66,145.35,145.41,8500.0,89.394,89.5661,89.3755,89.4124,8500.0
2012-07-03 10:10:00,145.48,145.48,145.12,145.12,13300.0,89.4555,89.4555,89.2341,89.2341,13300.0
2012-07-03 10:20:00,145.12,145.29,145.08,145.22,17400.0,89.2341,89.3386,89.2095,89.2956,17400.0
2012-07-03 10:30:00,145.31,145.33,145.13,145.23,15400.0,89.3509,89.3632,89.2402,89.3017,15400.0
2012-07-03 10:40:00,145.2,145.32,145.12,145.24,22300.0,89.2833,89.3571,89.2341,89.3079,22300.0
2012-07-03 10:50:00,145.2,145.34,145.15,145.2,12600.0,89.2833,89.3694,89.2525,89.2833,12600.0
2012-07-03 11:00:00,145.26,145.33,144.99,145.1,29900.0,89.3202,89.3632,89.1542,89.2218,29900.0
2012-07-03 11:10:00,145.06,145.11,144.9,145.04,11100.0,89.1972,89.2279,89.0988,89.1849,11100.0
2012-07-03 11:20:00,145.24,145.37,145.19,145.34,7400.0,89.3079,89.3878,89.2771,89.3694,7400.0
2012-07-03 11:30:00,145.32,145.44,145.23,145.23,10000.0,89.3571,89.4309,89.3017,89.3017,10000.0
2012-07-03 11:40:00,145.23,145.3,145.14,145.14,8500.0,89.3017,89.3448,89.2464,89.2464,8500.0
2012-07-03 11:50:00,145.14,145.33,145.12,145.15,10300.0,89.2464,89.3632,89.2341,89.2525,10300.0
2012-07-03 12:00:00,145.22,145.31,144.95,144.97,17800.0,89.2956,89.3509,89.1296,89.1419,17800.0
2012-07-03 12:10:00,144.97,145.1,144.92,145.02,21700.0,89.1419,89.2218,89.1111,89.1726,21700.0
2012-07-03 12:20:00,145.05,145.11,144.96,144.98,12300.0,89.191,89.2279,89.1357,89.148,12300.0
2012-07-03 12:30:00,144.95,145.02,144.68,144.85,34200.0,89.1296,89.1726,88.9635,89.0681,34200.0
2012-07-03 12:40:00,144.89,145.11,144.83,144.97,30800.0,89.0927,89.2279,89.0558,89.1419,30800.0
2012-07-03 12:50:00,144.98,145.25,144.91,145.25,56000.0,89.148,89.314,89.105,89.314,56000.0
2012-07-05 09:30:00,145.02,145.45,144.69,144.76,17900.0,89.1726,89.437,88.9697,89.0127,17900.0
2012-07-05 09:40:00,144.81,145.04,144.1,144.15,23200.0,89.0435,89.1849,88.6069,88.6376,23200.0
2012-07-05 09:50:00,144.15,144.2,143.9,144.0,18600.0,88.6376,88.6684,88.4839,88.5454,18600.0
2012-07-05 10:00:00,143.95,144.14,143.85,144.03,26000.0,88.5147,88.6315,88.4532,88.5638,26000.0
2012-07-05 10:10:00,143.96,144.2,143.95,144.17,13400.0,88.5208,88.6684,88.5147,88.6499,13400.0
2012-07-05 10:20:00,144.16,144.4,144.1,144.21,25400.0,88.6438,88.7914,88.6069,88.6745,25400.0
2012-07-05 10:30:00,144.2,144.33,143.79,143.87,21600.0,88.6684,88.7483,88.4163,88.4655,21600.0
2012-07-05 10:40:00,143.91,144.18,143.87,143.95,18100.0,88.4901,88.6561,88.4655,88.5147,18100.0
2012-07-05 10:50:00,143.92,143.96,143.54,143.54,13300.0,88.4962,88.5208,88.2625,88.2625,13300.0
2012-07-05 11:00:00,143.56,143.79,143.55,143.79,20100.0,88.2748,88.4163,88.2687,88.4163,20100.0
2012-07-05 11:10:00,143.76,144.1,143.75,143.97,20700.0,88.3978,88.6069,88.3917,88.527,20700.0
2012-07-05 11:20:00,144.04,144.07,143.92,144.0,10900.0,88.57,88.5884,88.4962,88.5454,10900.0
2012-07-05 11:30:00,143.99,143.99,143.65,143.65,11000.0,88.5393,88.5393,88.3302,88.3302,11000.0
2012-07-05 11:40:00,143.69,143.9,143.54,143.58,15300.0,88.3548,88.4839,88.2625,88.2871,15300.0
2012-07-05 11:50:00,143.61,143.87,143.52,143.86,38700.0,88.3056,88.4655,88.2503,88.4593,38700.0
2012-07-05 12:00:00,143.86,143.97,143.77,143.91,29400.0,88.4593,88.527,88.404,88.4901,29400.0
2012-07-05 12:10:00,143.93,143.95,143.85,143.89,7900.0,88.5024,88.5147,88.4532,88.4778,7900.0
2012-07-05 12:20:00,143.87,143.99,143.81,143.9,13800.0,88.4655,88.5393,88.4286,88.4839,13800.0
2012-07-05 12:30:00,143.88,143.93,143.8,143.84,9100.0,88.4716,88.5024,88.4224,88.447,9100.0
2012-07-05 12:40:00,143.83,143.87,143.69,143.82,58100.0,88.4409,88.4655,88.3548,88.4347,58100.0
2012-07-05 12:50:00,143.81,143.97,143.81,143.93,6700.0,88.4286,88.527,88.4286,88.5024,6700.0
2012-07-05 13:00:00,143.91,143.99,143.83,143.91,7900.0,88.4901,88.5393,88.4409,88.4901,7900.0
2012-07-05 13:10:00,143.91,143.95,143.83,143.92,9600.0,88.4901,88.5147,88.4409,88.4962,9600.0
2012-07-05 13:20:00,143.92,143.99,143.9,143.93,6700.0,88.4962,88.5393,88.4839,88.5024,6700.0
2012-07-05 13:30:00,143.93,144.07,143.87,143.9,24900.0,88.5024,88.5884,88.4655,88.4839,24900.0
2012-07-05 13:40:00,143.9,144.31,143.88,144.3,21800.0,88.4839,88.736,88.4716,88.7299,21800.0
2012-07-05 13:50:00,144.27,144.31,144.19,144.31,4900.0,88.7114,88.736,88.6622,88.736,4900.0
2012-07-05 14:00:00,144.34,144.34,144.06,144.1,8400.0,88.7545,88.7545,88.5823,88.6069,8400.0
2012-07-05 14:10:00,144.1,144.13,144.06,144.08,8500.0,88.6069,88.6253,88.5823,88.5946,8500.0
2012-07-05 14:20:00,144.1,144.18,144.07,144.1,13800.0,88.6069,88.6561,88.5884,88.6069,13800.0
2012-07-05 14:30:00,144.09,144.15,144.02,144.15,16000.0,88.6007,88.6376,88.5577,88.6376,16000.0
2012-07-05 14:40:00,144.2,144.2,144.09,144.13,10400.0,88.6684,88.6684,88.6007,88.6253,10400.0
2012-07-05 14:50:00,144.12,144.16,144.04,144.04,10200.0,88.6192,88.6438,88.57,88.57,10200.0
2012-07-05 15:00:00,144.03,144.16,143.99,144.12,21400.0,88.5638,88.6438,88.5393,88.6192,21400.0
2012-07-05 15:10:00,144.11,144.31,144.1,144.21,14000.0,88.613,88.736,88.6069,88.6745,14000.0
2012-07-05 15:20:00,144.19,144.3,144.06,144.17,15600.0,88.6622,88.7299,88.5823,88.6499,15600.0
2012-07-05 15:30:00,144.21,144.29,144.09,144.21,14900.0,88.6745,88.7237,88.6007,88.6745,14900.0
2012-07-05 15:40:00,144.2,144.37,144.15,144.31,22500.0,88.6684,88.7729,88.6376,88.736,22500.0
2012-07-05 15:50:00,144.29,144.31,144.05,144.11,53200.0,88.7237,88.736,88.5761,88.613,53200.0
2012-07-06 09:30:00,143.02,143.92,142.74,143.68,15500.0,87.9428,88.4962,87.7706,88.3486,15500.0
2012-07-06 09:40:00,143.77,144.13,143.73,143.85,4200.0,88.404,88.6253,88.3794,88.4532,4200.0
2012-07-06 09:50:00,144.04,144.43,143.94,144.4,9400.0,88.57,88.8098,88.5085,88.7914,9400.0
2012-07-06 10:00:00,144.39,144.41,144.07,144.1,3800.0,88.7852,88.7975,88.5884,88.6069,3800.0
2012-07-06 10:10:00,144.12,144.28,143.89,143.89,5300.0,88.6192,88.7176,88.4778,88.4778,5300.0
2012-07-06 10:20:00,143.93,144.21,143.93,143.99,10900.0,88.5024,88.6745,88.5024,88.5393,10900.0
2012-07-06 10:30:00,144.0,144.11,143.9,144.08,23400.0,88.5454,88.613,88.4839,88.5946,23400.0
2012-07-06 10:40:00,144.05,144.2,143.95,143.98,14900.0,88.5761,88.6684,88.5147,88.5331,14900.0
2012-07-06 10:50:00,143.96,144.06,143.88,143.96,31400.0,88.5208,88.5823,88.4716,88.5208,31400.0
2012-07-06 11:00:00,143.95,144.12,143.92,144.1,18700.0,88.5147,88.6192,88.4962,88.6069,18700.0
2012-07-06 11:10:00,144.15,144.39,144.1,144.39,10500.0,88.6376,88.7852,88.6069,88.7852,10500.0
2012-07-06 11:20:00,144.41,144.43,144.3,144.36,10400.0,88.7975,88.8098,88.7299,88.7668,10400.0
2012-07-06 11:30:00,144.36,144.53,144.29,144.47,5900.0,88.7668,88.8713,88.7237,88.8344,5900.0
2012-07-06 11:40:00,144.43,144.52,144.43,144.44,1300.0,88.8098,88.8652,88.8098,88.816,1300.0
2012-07-06 11:50:00,144.51,144.56,144.24,144.36,31500.0,88.859,88.8897,88.693,88.7668,31500.0
2012-07-06 12:00:00,144.3,144.48,144.26,144.39,65300.0,88.7299,88.8406,88.7053,88.7852,65300.0
2012-07-06 12:10:00,144.36,144.54,144.34,144.39,7000.0,88.7668,88.8774,88.7545,88.7852,7000.0
2012-07-06 12:20:00,144.4,144.53,144.37,144.45,6400.0,88.7914,88.8713,88.7729,88.8221,6400.0
2012-07-06 12:30:00,144.44,144.57,144.37,144.38,9200.0,88.816,88.8959,88.7729,88.7791,9200.0
2012-07-06 12:40:00,144.39,144.49,144.36,144.42,6500.0,88.7852,88.8467,88.7668,88.8037,6500.0
2012-07-06 12:50:00,144.42,144.44,144.38,144.39,8100.0,88.8037,88.816,88.7791,88.7852,8100.0
2012-07-06 13:00:00,144.4,144.45,144.37,144.37,5500.0,88.7914,88.8221,88.7729,88.7729,5500.0
2012-07-06 13:10:00,144.39,144.51,144.39,144.42,8000.0,88.7852,88.859,88.7852,88.8037,8000.0
2012-07-06 13:20:00,144.42,144.44,144.35,144.38,8300.0,88.8037,88.816,88.7606,88.7791,8300.0
2012-07-06 13:30:00,144.34,144.5,144.34,144.5,9500.0,88.7545,88.8529,88.7545,88.8529,9500.0
2012-07-06 13:40:00,144.45,144.46,144.27,144.31,39000.0,88.8221,88.8283,88.7114,88.736,39000.0
2012-07-06 13:50:00,144.31,144.45,144.3,144.39,11900.0,88.736,88.8221,88.7299,88.7852,11900.0
2012-07-06 14:00:00,144.42,144.5,144.37,144.48,8900.0,88.8037,88.8529,88.7729,88.8406,8900.0
2012-07-06 14:10:00,144.43,144.5,144.38,144.39,6900.0,88.8098,88.8529,88.7791,88.7852,6900.0
2012-07-06 14:20:00,144.38,144.6,144.33,144.56,23700.0,88.7791,88.9143,88.7483,88.8897,23700.0
2012-07-06 14:30:00,144.56,144.72,144.54,144.69,5600.0,88.8897,88.9881,88.8774,88.9697,5600.0
2012-07-06 14:40:00,144.74,144.74,144.57,144.69,5200.0,89.0004,89.0004,88.8959,88.9697,5200.0
2012-07-06 14:50:00,144.68,144.86,144.66,144.74,14100.0,88.9635,89.0742,88.9512,89.0004,14100.0
2012-07-06 15:00:00,144.7,144.71,144.61,144.71,8200.0,88.9758,88.982,88.9205,88.982,8200.0
2012-07-06 15:10:00,144.7,144.9,144.67,144.89,10900.0,88.9758,89.0988,88.9574,89.0927,10900.0
2012-07-06 15:20:00,144.84,144.85,144.68,144.81,14300.0,89.0619,89.0681,88.9635,89.0435,14300.0
2012-07-06 15:30:00,144.78,144.9,144.54,144.6,31900.0,89.025,89.0988,88.8774,88.9143,31900.0
2012-07-06 15:40:00,144.59,144.8,144.39,144.57,33200.0,88.9082,89.0373,88.7852,88.8959,33200.0
2012-07-06 15:50:00,144.57,144.73,144.5,144.62,75200.0,88.8959,88.9943,88.8529,88.9266,75200.0
2012-07-09 09:30:00,143.6,143.88,143.05,143.78,29400.0,88.2994,88.4716,87.9612,88.4101,29400.0
2012-07-09 09:40:00,143.82,143.99,143.58,143.93,18700.0,88.4347,88.5393,88.2871,88.5024,18700.0
2012-07-09 09:50:00,143.94,144.26,143.65,144.0,19200.0,88.5085,88.7053,88.3302,88.5454,19200.0
2012-07-09 10:00:00,143.96,144.11,143.76,144.03,19000.0,88.5208,88.613,88.3978,88.5638,19000.0
2012-07-09 10:10:00,144.01,144.01,143.5,143.68,32500.0,88.5516,88.5516,88.238,88.3486,32500.0
2012-07-09 10:20:00,143.68,143.8,143.65,143.72,13900.0,88.3486,88.4224,88.3302,88.3732,13900.0
2012-07-09 10:30:00,143.7,143.75,143.46,143.75,5100.0,88.3609,88.3917,88.2134,88.3917,5100.0
2012-07-09 10:40:00,143.78,143.96,143.71,143.94,3900.0,88.4101,88.5208,88.3671,88.5085,3900.0
2012-07-09 10:50:00,143.98,144.06,143.86,144.04,4100.0,88.5331,88.5823,88.4593,88.57,4100.0
2012-07-09 11:00:00,144.08,144.19,143.93,143.97,5300.0,88.5946,88.6622,88.5024,88.527,5300.0
2012-07-09 11:10:00,143.98,144.14,143.9,144.14,3600.0,88.5331,88.6315,88.4839,88.6315,3600.0
2012-07-09 11:20:00,144.12,144.2,144.06,144.1,13400.0,88.6192,88.6684,88.5823,88.6069,13400.0
2012-07-09 11:30:00,144.13,144.26,144.1,144.22,4100.0,88.6253,88.7053,88.6069,88.6807,4100.0
2012-07-09 11:40:00,144.26,144.52,144.24,144.52,16200.0,88.7053,88.8652,88.693,88.8652,16200.0
2012-07-09 11:50:00,144.46,144.65,144.34,144.43,7300.0,88.8283,88.9451,88.7545,88.8098,7300.0
2012-07-09 12:00:00,144.43,144.43,144.07,144.1,6800.0,88.8098,88.8098,88.5884,88.6069,6800.0
2012-07-09 12:10:00,144.11,144.15,143.99,144.08,11600.0,88.613,88.6376,88.5393,88.5946,11600.0
2012-07-09 12:20:00,144.17,144.18,143.85,143.97,9800.0,88.6499,88.6561,88.4532,88.527,9800.0
2012-07-09 12:30:00,143.96,144.08,143.81,143.99,24400.0,88.5208,88.5946,88.4286,88.5393,24400.0
2012-07-09 12:40:00,144.01,144.14,144.01,144.12,5300.0,88.5516,88.6315,88.5516,88.6192,5300.0
2012-07-09 12:50:00,144.12,144.21,144.05,144.09,3200.0,88.6192,88.6745,88.5761,88.6007,3200.0
2012-07-09 13:00:00,144.11,144.23,144.05,144.11,6800.0,88.613,88.6868,88.5761,88.613,6800.0
2012-07-09 13:10:00,144.14,144.25,144.08,144.11,7200.0,88.6315,88.6991,88.5946,88.613,7200.0
2012-07-09 13:20:00,144.13,144.22,144.07,144.19,9600.0,88.6253,88.6807,88.5884,88.6622,9600.0
2012-07-09 13:30:00,144.23,144.31,144.15,144.27,3300.0,88.6868,88.736,88.6376,88.7114,3300.0
2012-07-09 13:40:00,144.25,144.33,144.22,144.26,11100.0,88.6991,88.7483,88.6807,88.7053,11100.0
2012-07-09 13:50:00,144.23,144.41,144.23,144.38,3300.0,88.6868,88.7975,88.6868,88.7791,3300.0
2012-07-09 14:00:00,144.37,144.47,144.3,144.3,3900.0,88.7729,88.8344,88.7299,88.7299,3900.0
2012-07-09 14:10:00,144.33,144.42,144.21,144.28,8400.0,88.7483,88.8037,88.6745,88.7176,8400.0
2012-07-09 14:20:00,144.3,144.3,144.23,144.27,5000.0,88.7299,88.7299,88.6868,88.7114,5000.0
2012-07-09 14:30:00,144.27,144.33,144.23,144.24,7500.0,88.7114,88.7483,88.6868,88.693,7500.0
2012-07-09 14:40:00,144.27,144.34,144.2,144.22,11200.0,88.7114,88.7545,88.6684,88.6807,11200.0
2012-07-09 14:50:00,144.22,144.41,144.22,144.37,9300.0,88.6807,88.7975,88.6807,88.7729,9300.0
2012-07-09 15:00:00,144.41,144.51,144.34,144.42,6300.0,88.7975,88.859,88.7545,88.8037,6300.0
2012-07-09 15:10:00,144.44,144.58,144.4,144.5,6400.0,88.816,88.902,88.7914,88.8529,6400.0
2012-07-09 15:20:00,144.54,144.88,144.44,144.84,19000.0,88.8774,89.0865,88.816,89.0619,19000.0
2012-07-09 15:30:00,144.83,144.97,144.71,144.73,21000.0,89.0558,89.1419,88.982,88.9943,21000.0
2012-07-09 15:40:00,144.68,144.8,144.64,144.7,28800.0,88.9635,89.0373,88.9389,88.9758,28800.0
2012-07-09 15:50:00,144.72,144.88,144.66,144.85,49300.0,88.9881,89.0865,88.9512,89.0681,49300.0
2012-07-10 09:30:00,145.28,145.94,145.23,145.34,10800.0,89.3325,89.7383,89.3017,89.3694,10800.0
2012-07-10 09:40:00,145.35,145.35,144.75,144.76,6400.0,89.3755,89.3755,89.0066,89.0127,6400.0
2012-07-10 09:50:00,144.8,144.93,144.48,144.69,22700.0,89.0373,89.1173,88.8406,88.9697,22700.0
2012-07-10 10:00:00,144.7,144.83,144.39,144.4,26200.0,88.9758,89.0558,88.7852,88.7914,26200.0
2012-07-10 10:10:00,144.45,144.79,144.35,144.73,9900.0,88.8221,89.0312,88.7606,88.9943,9900.0
2012-07-10 10:20:00,144.62,144.69,144.32,144.38,8800.0,88.9266,88.9697,88.7422,88.7791,8800.0
2012-07-10 10:30:00,144.43,144.68,144.35,144.57,12300.0,88.8098,88.9635,88.7606,88.8959,12300.0
2012-07-10 10:40:00,144.57,144.77,144.43,144.63,6800.0,88.8959,89.0189,88.8098,88.9328,6800.0
2012-07-10 10:50:00,144.63,144.78,144.47,144.78,4400.0,88.9328,89.025,88.8344,89.025,4400.0
2012-07-10 11:00:00,144.82,144.83,144.47,144.73,20900.0,89.0496,89.0558,88.8344,88.9943,20900.0
2012-07-10 11:10:00,144.71,144.98,144.7,144.98,6100.0,88.982,89.148,88.9758,89.148,6100.0
2012-07-10 11:20:00,144.98,144.98,144.86,144.96,6500.0,89.148,89.148,89.0742,89.1357,6500.0
2012-07-10 11:30:00,144.87,145.01,144.84,144.99,6600.0,89.0804,89.1665,89.0619,89.1542,6600.0
2012-07-10 11:40:00,145.03,145.07,144.87,145.07,4300.0,89.1787,89.2033,89.0804,89.2033,4300.0
2012-07-10 11:50:00,145.07,145.22,144.92,144.92,9900.0,89.2033,89.2956,89.1111,89.1111,9900.0
2012-07-10 12:00:00,144.87,145.0,144.82,144.83,7600.0,89.0804,89.1603,89.0496,89.0558,7600.0
2012-07-10 12:10:00,144.78,144.79,144.58,144.6,5300.0,89.025,89.0312,88.902,88.9143,5300.0
2012-07-10 12:20:00,144.68,144.75,144.65,144.72,5000.0,88.9635,89.0066,88.9451,88.9881,5000.0
2012-07-10 12:30:00,144.65,144.83,144.64,144.8,5900.0,88.9451,89.0558,88.9389,89.0373,5900.0
2012-07-10 12:40:00,144.8,144.85,144.63,144.7,5700.0,89.0373,89.0681,88.9328,88.9758,5700.0
2012-07-10 12:50:00,144.65,144.7,144.58,144.61,7200.0,88.9451,88.9758,88.902,88.9205,7200.0
2012-07-10 13:00:00,144.61,144.68,144.6,144.6,3900.0,88.9205,88.9635,88.9143,88.9143,3900.0
2012-07-10 13:10:00,144.66,144.68,144.59,144.63,6400.0,88.9512,88.9635,88.9082,88.9328,6400.0
2012-07-10 13:20:00,144.65,144.68,144.4,144.56,11400.0,88.9451,88.9635,88.7914,88.8897,11400.0
2012-07-10 13:30:00,144.6,144.65,144.43,144.5,19700.0,88.9143,88.9451,88.8098,88.8529,19700.0
2012-07-10 13:40:00,144.51,144.56,144.36,144.37,10100.0,88.859,88.8897,88.7668,88.7729,10100.0
2012-07-10 13:50:00,144.39,144.55,144.35,144.48,17700.0,88.7852,88.8836,88.7606,88.8406,17700.0
2012-07-10 14:00:00,144.46,144.59,144.35,144.47,12200.0,88.8283,88.9082,88.7606,88.8344,12200.0
2012-07-10 14:10:00,144.45,144.46,144.06,144.11,19700.0,88.8221,88.8283,88.5823,88.613,19700.0
2012-07-10 14:20:00,144.1,144.19,144.03,144.17,11200.0,88.6069,88.6622,88.5638,88.6499,11200.0
2012-07-10 14:30:00,144.14,144.14,143.89,144.03,10700.0,88.6315,88.6315,88.4778,88.5638,10700.0
2012-07-10 14:40:00,144.04,144.17,144.0,144.1,8600.0,88.57,88.6499,88.5454,88.6069,8600.0
2012-07-10 14:50:00,144.08,144.15,143.79,143.79,19900.0,88.5946,88.6376,88.4163,88.4163,19900.0
2012-07-10 15:00:00,143.81,144.21,143.81,144.09,16700.0,88.4286,88.6745,88.4286,88.6007,16700.0
2012-07-10 15:10:00,144.09,144.18,143.83,144.0,30000.0,88.6007,88.6561,88.4409,88.5454,30000.0
2012-07-10 15:20:00,143.97,144.05,143.67,143.72,33500.0,88.527,88.5761,88.3425,88.3732,33500.0
2012-07-10 15:30:00,143.74,143.88,143.65,143.71,30500.0,88.3855,88.4716,88.3302,88.3671,30500.0
2012-07-10 15:40:00,143.68,144.16,143.63,144.07,49700.0,88.3486,88.6438,88.3179,88.5884,49700.0
2012-07-10 15:50:00,144.08,144.34,144.05,144.15,67800.0,88.5946,88.7545,88.5761,88.6376,67800.0
2012-07-11 09:30:00,144.4,144.4,143.67,143.98,17900.0,88.7914,88.7914,88.3425,88.5331,17900.0
2012-07-11 09:40:00,143.91,143.97,143.6,143.96,24600.0,88.4901,88.527,88.2994,88.5208,24600.0
2012-07-11 09:50:00,144.0,144.34,143.71,143.71,29500.0,88.5454,88.7545,88.3671,88.3671,29500.0
2012-07-11 10:00:00,143.71,143.99,143.6,143.8,23700.0,88.3671,88.5393,88.2994,88.4224,23700.0
2012-07-11 10:10:00,143.73,143.95,143.64,143.78,45500.0,88.3794,88.5147,88.324,88.4101,45500.0
2012-07-11 10:20:00,143.78,143.81,143.26,143.44,35500.0,88.4101,88.4286,88.0904,88.2011,35500.0
2012-07-11 10:30:00,143.5,143.58,143.33,143.54,51300.0,88.238,88.2871,88.1334,88.2625,51300.0
2012-07-11 10:40:00,143.55,143.77,143.16,143.4,14500.0,88.2687,88.404,88.0289,88.1765,14500.0
2012-07-11 10:50:00,143.39,143.51,143.33,143.49,25600.0,88.1703,88.2441,88.1334,88.2318,25600.0
2012-07-11 11:00:00,143.49,143.88,143.37,143.64,19400.0,88.2318,88.4716,88.158,88.324,19400.0
2012-07-11 11:10:00,143.56,143.68,143.36,143.48,18300.0,88.2748,88.3486,88.1519,88.2257,18300.0
2012-07-11 11:20:00,143.42,143.51,143.34,143.43,6800.0,88.1888,88.2441,88.1396,88.1949,6800.0
2012-07-11 11:30:00,143.43,143.44,143.31,143.4,22100.0,88.1949,88.2011,88.1211,88.1765,22100.0
2012-07-11 11:40:00,143.39,143.47,143.33,143.35,14600.0,88.1703,88.2195,88.1334,88.1457,14600.0
2012-07-11 11:50:00,143.37,143.5,143.37,143.47,9800.0,88.158,88.238,88.158,88.2195,9800.0
2012-07-11 12:00:00,143.49,143.85,143.49,143.57,24100.0,88.2318,88.4532,88.2318,88.281,24100.0
2012-07-11 12:10:00,143.57,143.68,143.52,143.66,16100.0,88.281,88.3486,88.2503,88.3363,16100.0
2012-07-11 12:20:00,143.61,143.76,143.54,143.72,12500.0,88.3056,88.3978,88.2625,88.3732,12500.0
2012-07-11 12:30:00,143.73,144.01,143.62,144.01,9900.0,88.3794,88.5516,88.3117,88.5516,9900.0
2012-07-11 12:40:00,144.02,144.09,143.93,143.95,10700.0,88.5577,88.6007,88.5024,88.5147,10700.0
2012-07-11 12:50:00,143.94,144.03,143.84,143.97,9400.0,88.5085,88.5638,88.447,88.527,9400.0
2012-07-11 13:00:00,143.88,143.94,143.77,143.8,14100.0,88.4716,88.5085,88.404,88.4224,14100.0
2012-07-11 13:10:00,143.83,143.83,143.5,143.5,20300.0,88.4409,88.4409,88.238,88.238,20300.0
2012-07-11 13:20:00,143.45,143.53,143.36,143.39,24500.0,88.2072,88.2564,88.1519,88.1703,24500.0
2012-07-11 13:30:00,143.41,143.47,143.24,143.43,26500.0,88.1826,88.2195,88.0781,88.1949,26500.0
2012-07-11 13:40:00,143.44,143.68,143.4,143.67,7200.0,88.2011,88.3486,88.1765,88.3425,7200.0
2012-07-11 13:50:00,143.67,143.71,143.35,143.37,17400.0,88.3425,88.3671,88.1457,88.158,17400.0
2012-07-11 14:00:00,143.41,143.5,142.75,142.99,68700.0,88.1826,88.238,87.7768,87.9244,68700.0
2012-07-11 14:10:00,143.02,143.1,142.51,142.7,43900.0,87.9428,87.992,87.6292,87.746,43900.0
2012-07-11 14:20:00,142.65,143.02,142.57,142.97,18000.0,87.7153,87.9428,87.6661,87.9121,18000.0
2012-07-11 14:30:00,142.96,143.1,142.64,143.1,14200.0,87.9059,87.992,87.7091,87.992,14200.0
2012-07-11 14:40:00,143.04,143.3,143.02,143.28,20600.0,87.9551,88.115,87.9428,88.1027,20600.0
2012-07-11 14:50:00,143.34,143.58,143.28,143.35,22600.0,88.1396,88.2871,88.1027,88.1457,22600.0
2012-07-11 15:00:00,143.37,143.75,143.34,143.72,29000.0,88.158,88.3917,88.1396,88.3732,29000.0
2012-07-11 15:10:00,143.71,143.74,143.56,143.62,19100.0,88.3671,88.3855,88.2748,88.3117,19100.0
2012-07-11 15:20:00,143.65,143.76,143.34,143.64,31600.0,88.3302,88.3978,88.1396,88.324,31600.0
2012-07-11 15:30:00,143.62,143.87,143.47,143.87,35100.0,88.3117,88.4655,88.2195,88.4655,35100.0
2012-07-11 15:40:00,143.91,144.4,143.9,144.36,47300.0,88.4901,88.7914,88.4839,88.7668,47300.0
2012-07-11 15:50:00,144.33,144.57,144.07,144.09,61200.0,88.7483,88.8959,88.5884,88.6007,61200.0
2012-07-12 09:30:00,143.58,143.58,142.81,143.08,37800.0,88.2871,88.2871,87.8137,87.9797,37800.0
2012-07-12 09:40:00,142.95,143.37,142.79,143.15,36000.0,87.8998,88.158,87.8014,88.0227,36000.0
2012-07-12 09:50:00,143.23,143.29,142.86,143.06,65200.0,88.0719,88.1088,87.8444,87.9674,65200.0
2012-07-12 10:00:00,143.01,143.31,142.86,143.24,14500.0,87.9367,88.1211,87.8444,88.0781,14500.0
2012-07-12 10:10:00,143.2,143.71,143.15,143.6,21100.0,88.0535,88.3671,88.0227,88.2994,21100.0
2012-07-12 10:20:00,143.51,143.76,143.49,143.72,23800.0,88.2441,88.3978,88.2318,88.3732,23800.0
2012-07-12 10:30:00,143.65,143.94,143.54,143.92,28500.0,88.3302,88.5085,88.2625,88.4962,28500.0
2012-07-12 10:40:00,143.96,144.08,143.87,144.0,21400.0,88.5208,88.5946,88.4655,88.5454,21400.0
2012-07-12 10:50:00,143.95,144.04,143.85,143.98,19500.0,88.5147,88.57,88.4532,88.5331,19500.0
2012-07-12 11:00:00,143.92,144.19,143.89,144.05,9700.0,88.4962,88.6622,88.4778,88.5761,9700.0
2012-07-12 11:10:00,144.0,144.05,143.86,143.86,4700.0,88.5454,88.5761,88.4593,88.4593,4700.0
2012-07-12 11:20:00,143.86,144.12,143.8,144.07,8500.0,88.4593,88.6192,88.4224,88.5884,8500.0
2012-07-12 11:30:00,144.05,144.21,144.04,144.12,9300.0,88.5761,88.6745,88.57,88.6192,9300.0
2012-07-12 11:40:00,144.12,144.35,144.06,144.34,9600.0,88.6192,88.7606,88.5823,88.7545,9600.0
2012-07-12 11:50:00,144.3,144.56,144.3,144.46,8900.0,88.7299,88.8897,88.7299,88.8283,8900.0
2012-07-12 12:00:00,144.47,144.57,144.45,144.45,1600.0,88.8344,88.8959,88.8221,88.8221,1600.0
2012-07-12 12:10:00,144.41,144.64,144.41,144.64,11300.0,88.7975,88.9389,88.7975,88.9389,11300.0
2012-07-12 12:20:00,144.6,144.6,144.51,144.51,4400.0,88.9143,88.9143,88.859,88.859,4400.0
2012-07-12 12:30:00,144.5,144.58,144.47,144.51,8700.0,88.8529,88.902,88.8344,88.859,8700.0
2012-07-12 12:40:00,144.46,144.5,144.42,144.5,11300.0,88.8283,88.8529,88.8037,88.8529,11300.0
2012-07-12 12:50:00,144.41,144.5,144.34,144.5,5200.0,88.7975,88.8529,88.7545,88.8529,5200.0
2012-07-12 13:00:00,144.44,144.59,144.38,144.58,17900.0,88.816,88.9082,88.7791,88.902,17900.0
2012-07-12 13:10:00,144.58,144.64,144.48,144.62,40000.0,88.902,88.9389,88.8406,88.9266,40000.0
2012-07-12 13:20:00,144.59,144.83,144.59,144.75,22000.0,88.9082,89.0558,88.9082,89.0066,22000.0
2012-07-12 13:30:00,144.74,145.0,144.69,144.92,10100.0,89.0004,89.1603,88.9697,89.1111,10100.0
2012-07-12 13:40:00,144.92,145.16,144.86,145.16,5500.0,89.1111,89.2587,89.0742,89.2587,5500.0
2012-07-12 13:50:00,145.17,145.17,144.95,144.99,6500.0,89.2648,89.2648,89.1296,89.1542,6500.0
2012-07-12 14:00:00,145.0,145.21,144.89,144.97,11300.0,89.1603,89.2894,89.0927,89.1419,11300.0
2012-07-12 14:10:00,144.97,145.07,144.72,144.79,6700.0,89.1419,89.2033,88.9881,89.0312,6700.0
2012-07-12 14:20:00,144.83,144.88,144.74,144.78,2600.0,89.0558,89.0865,89.0004,89.025,2600.0
2012-07-12 14:30:00,144.79,144.96,144.72,144.84,4900.0,89.0312,89.1357,88.9881,89.0619,4900.0
2012-07-12 14:40:00,144.87,144.99,144.7,144.82,10200.0,89.0804,89.1542,88.9758,89.0496,10200.0
2012-07-12 14:50:00,144.74,144.91,144.69,144.86,5500.0,89.0004,89.105,88.9697,89.0742,5500.0
2012-07-12 15:00:00,144.81,145.01,144.76,145.01,6600.0,89.0435,89.1665,89.0127,89.1665,6600.0
2012-07-12 15:10:00,145.04,145.35,144.96,145.28,23800.0,89.1849,89.3755,89.1357,89.3325,23800.0
2012-07-12 15:20:00,145.27,145.72,145.15,145.65,28800.0,89.3263,89.603,89.2525,89.56,28800.0
2012-07-12 15:30:00,145.63,145.68,145.39,145.42,41300.0,89.5477,89.5784,89.4001,89.4186,41300.0
2012-07-12 15:40:00,145.45,145.57,145.05,145.08,48400.0,89.437,89.5108,89.191,89.2095,48400.0
2012-07-12 15:50:00,145.09,145.18,144.73,144.81,67700.0,89.2156,89.271,88.9943,89.0435,67700.0
2012-07-13 09:30:00,145.16,146.0,145.16,146.0,15900.0,89.2587,89.7752,89.2587,89.7752,15900.0
2012-07-13 09:40:00,146.01,146.52,146.01,146.51,25500.0,89.7813,90.0949,89.7813,90.0888,25500.0
2012-07-13 09:50:00,146.5,146.85,146.34,146.85,13200.0,90.0826,90.2979,89.9843,90.2979,13200.0
2012-07-13 10:00:00,146.86,147.07,146.7,146.85,18600.0,90.304,90.4331,90.2056,90.2979,18600.0
2012-07-13 10:10:00,146.74,146.9,146.66,146.8,5900.0,90.2302,90.3286,90.181,90.2671,5900.0
2012-07-13 10:20:00,146.79,146.93,146.63,146.82,7900.0,90.261,90.3471,90.1626,90.2794,7900.0
2012-07-13 10:30:00,146.8,146.8,146.29,146.36,15600.0,90.2671,90.2671,89.9535,89.9966,15600.0
2012-07-13 10:40:00,146.32,146.6,146.32,146.58,4800.0,89.972,90.1441,89.972,90.1318,4800.0
2012-07-13 10:50:00,146.53,146.78,146.53,146.64,4400.0,90.1011,90.2548,90.1011,90.1687,4400.0
2012-07-13 11:00:00,146.58,146.82,146.55,146.82,22200.0,90.1318,90.2794,90.1134,90.2794,22200.0
2012-07-13 11:10:00,146.8,146.88,146.64,146.65,13100.0,90.2671,90.3163,90.1687,90.1749,13100.0
2012-07-13 11:20:00,146.78,146.8,146.67,146.8,6300.0,90.2548,90.2671,90.1872,90.2671,6300.0
2012-07-13 11:30:00,146.81,146.82,146.66,146.82,2900.0,90.2733,90.2794,90.181,90.2794,2900.0
2012-07-13 11:40:00,146.77,146.83,146.59,146.6,5700.0,90.2487,90.2856,90.138,90.1441,5700.0
2012-07-13 11:50:00,146.61,146.81,146.61,146.8,6000.0,90.1503,90.2733,90.1503,90.2671,6000.0
2012-07-13 12:00:00,146.75,146.88,146.7,146.79,14300.0,90.2364,90.3163,90.2056,90.261,14300.0
2012-07-13 12:10:00,146.8,146.89,146.59,146.59,2400.0,90.2671,90.3225,90.138,90.138,2400.0
2012-07-13 12:20:00,146.54,146.56,146.46,146.53,3200.0,90.1072,90.1195,90.0581,90.1011,3200.0
2012-07-13 12:30:00,146.56,146.62,146.5,146.56,1400.0,90.1195,90.1564,90.0826,90.1195,1400.0
2012-07-13 12:40:00,146.57,146.65,146.55,146.57,2400.0,90.1257,90.1749,90.1134,90.1257,2400.0
2012-07-13 12:50:00,146.52,146.57,146.48,146.52,900.0,90.0949,90.1257,90.0704,90.0949,900.0
2012-07-13 13:00:00,146.5,146.56,146.45,146.45,4000.0,90.0826,90.1195,90.0519,90.0519,4000.0
2012-07-13 13:10:00,146.5,146.66,146.49,146.52,6400.0,90.0826,90.181,90.0765,90.0949,6400.0
2012-07-13 13:20:00,146.52,146.58,146.45,146.51,5000.0,90.0949,90.1318,90.0519,90.0888,5000.0
2012-07-13 13:30:00,146.5,146.5,146.35,146.42,6600.0,90.0826,90.0826,89.9904,90.0335,6600.0
2012-07-13 13:40:00,146.41,146.48,146.38,146.39,5200.0,90.0273,90.0704,90.0089,90.015,5200.0
2012-07-13 13:50:00,146.44,146.44,146.28,146.41,9200.0,90.0458,90.0458,89.9474,90.0273,9200.0
2012-07-13 14:00:00,146.43,146.55,146.29,146.34,7100.0,90.0396,90.1134,89.9535,89.9843,7100.0
2012-07-13 14:10:00,146.34,146.39,146.25,146.37,5300.0,89.9843,90.015,89.9289,90.0027,5300.0
2012-07-13 14:20:00,146.36,146.37,146.27,146.28,4100.0,89.9966,90.0027,89.9412,89.9474,4100.0
2012-07-13 14:30:00,146.33,146.42,146.28,146.33,7100.0,89.9781,90.0335,89.9474,89.9781,7100.0
2012-07-13 14:40:00,146.33,146.43,146.31,146.36,6000.0,89.9781,90.0396,89.9658,89.9966,6000.0
2012-07-13 14:50:00,146.35,146.47,146.35,146.39,4400.0,89.9904,90.0642,89.9904,90.015,4400.0
2012-07-13 15:00:00,146.47,146.76,146.4,146.65,7500.0,90.0642,90.2425,90.0212,90.1749,7500.0
2012-07-13 15:10:00,146.71,146.85,146.62,146.76,11900.0,90.2118,90.2979,90.1564,90.2425,11900.0
2012-07-13 15:20:00,146.73,146.85,146.52,146.56,18400.0,90.2241,90.2979,90.0949,90.1195,18400.0
2012-07-13 15:30:00,146.53,146.71,146.5,146.53,24300.0,90.1011,90.2118,90.0826,90.1011,24300.0
2012-07-13 15:40:00,146.54,146.83,146.52,146.83,37700.0,90.1072,90.2856,90.0949,90.2856,37700.0
2012-07-13 15:50:00,146.8,146.8,146.56,146.72,113200.0,90.2671,90.2671,90.1195,90.2179,113200.0
2012-07-16 09:30:00,146.63,146.66,146.01,146.55,10400.0,90.1626,90.181,89.7813,90.1134,10400.0
2012-07-16 09:40:00,146.75,146.8,146.41,146.69,14400.0,90.2364,90.2671,90.0273,90.1995,14400.0
2012-07-16 09:50:00,146.62,146.62,146.39,146.39,17100.0,90.1564,90.1564,90.015,90.015,17100.0
2012-07-16 10:00:00,146.48,146.61,146.22,146.24,20900.0,90.0704,90.1503,89.9105,89.9228,20900.0
2012-07-16 10:10:00,146.19,146.57,146.11,146.57,21100.0,89.892,90.1257,89.8428,90.1257,21100.0
2012-07-16 10:20:00,146.61,147.02,146.53,146.95,14200.0,90.1503,90.4024,90.1011,90.3594,14200.0
2012-07-16 10:30:00,147.01,147.19,146.9,147.11,10900.0,90.3962,90.5069,90.3286,90.4577,10900.0
2012-07-16 10:40:00,147.14,147.19,146.92,147.05,33900.0,90.4762,90.5069,90.3409,90.4208,33900.0
2012-07-16 10:50:00,147.05,147.12,146.86,146.92,15300.0,90.4208,90.4639,90.304,90.3409,15300.0
2012-07-16 11:00:00,146.94,147.03,146.77,147.03,9700.0,90.3532,90.4085,90.2487,90.4085,9700.0
2012-07-16 11:10:00,147.07,147.28,147.04,147.28,10200.0,90.4331,90.5623,90.4147,90.5623,10200.0
2012-07-16 11:20:00,147.25,147.26,147.05,147.05,3700.0,90.5438,90.55,90.4208,90.4208,3700.0
2012-07-16 11:30:00,146.99,147.17,146.99,147.05,11500.0,90.3839,90.4946,90.3839,90.4208,11500.0
2012-07-16 11:40:00,147.07,147.3,147.04,147.27,12800.0,90.4331,90.5746,90.4147,90.5561,12800.0
2012-07-16 11:50:00,147.31,147.31,146.98,146.98,4200.0,90.5807,90.5807,90.3778,90.3778,4200.0
2012-07-16 12:00:00,147.03,147.12,146.91,146.91,3500.0,90.4085,90.4639,90.3348,90.3348,3500.0
2012-07-16 12:10:00,146.93,147.11,146.85,147.02,22800.0,90.3471,90.4577,90.2979,90.4024,22800.0
2012-07-16 12:20:00,147.02,147.12,146.96,147.08,14200.0,90.4024,90.4639,90.3655,90.4393,14200.0
2012-07-16 12:30:00,147.12,147.28,147.06,147.06,6300.0,90.4639,90.5623,90.427,90.427,6300.0
2012-07-16 12:40:00,147.08,147.17,146.97,147.05,12100.0,90.4393,90.4946,90.3717,90.4208,12100.0
2012-07-16 12:50:00,147.02,147.23,146.99,147.23,10300.0,90.4024,90.5315,90.3839,90.5315,10300.0
2012-07-16 13:00:00,147.18,147.27,147.1,147.13,6800.0,90.5008,90.5561,90.4516,90.47,6800.0
2012-07-16 13:10:00,147.12,147.12,146.92,147.02,7100.0,90.4639,90.4639,90.3409,90.4024,7100.0
2012-07-16 13:20:00,147.03,147.1,146.86,146.87,13700.0,90.4085,90.4516,90.304,90.3102,13700.0
2012-07-16 13:30:00,146.88,147.05,146.87,146.98,33200.0,90.3163,90.4208,90.3102,90.3778,33200.0
2012-07-16 13:40:00,146.91,147.0,146.89,146.96,9500.0,90.3348,90.3901,90.3225,90.3655,9500.0
2012-07-16 13:50:00,146.97,146.97,146.87,146.87,3100.0,90.3717,90.3717,90.3102,90.3102,3100.0
2012-07-16 14:00:00,146.87,146.97,146.77,146.87,4400.0,90.3102,90.3717,90.2487,90.3102,4400.0
2012-07-16 14:10:00,146.88,147.02,146.82,147.01,3200.0,90.3163,90.4024,90.2794,90.3962,3200.0
2012-07-16 14:20:00,146.95,146.95,146.84,146.88,2300.0,90.3594,90.3594,90.2917,90.3163,2300.0
2012-07-16 14:30:00,146.9,146.94,146.83,146.83,2200.0,90.3286,90.3532,90.2856,90.2856,2200.0
2012-07-16 14:40:00,146.86,147.0,146.82,146.9,15300.0,90.304,90.3901,90.2794,90.3286,15300.0
2012-07-16 14:50:00,146.9,146.99,146.83,146.9,7400.0,90.3286,90.3839,90.2856,90.3286,7400.0
2012-07-16 15:00:00,146.92,147.17,146.87,147.06,9900.0,90.3409,90.4946,90.3102,90.427,9900.0
2012-07-16 15:10:00,147.04,147.24,146.97,147.2,7000.0,90.4147,90.5377,90.3717,90.5131,7000.0
2012-07-16 15:20:00,147.14,147.23,147.01,147.06,7800.0,90.4762,90.5315,90.3962,90.427,7800.0
2012-07-16 15:30:00,147.05,147.24,146.9,147.23,39100.0,90.4208,90.5377,90.3286,90.5315,39100.0
2012-07-16 15:40:00,147.21,147.53,147.19,147.45,50500.0,90.5192,90.716,90.5069,90.6668,50500.0
2012-07-16 15:50:00,147.49,147.51,147.2,147.36,97600.0,90.6914,90.7037,90.5131,90.6115,97600.0
2012-07-17 09:30:00,148.64,148.64,147.47,148.08,19000.0,91.3985,91.3985,90.6791,91.0542,19000.0
2012-07-17 09:40:00,148.08,148.18,147.74,147.8,21000.0,91.0542,91.1157,90.8451,90.882,21000.0
2012-07-17 09:50:00,147.56,147.79,147.11,147.11,36000.0,90.7344,90.8759,90.4577,90.4577,36000.0
2012-07-17 10:00:00,147.11,147.25,146.85,147.19,33800.0,90.4577,90.5438,90.2979,90.5069,33800.0
2012-07-17 10:10:00,147.16,147.7,147.07,147.4,16900.0,90.4885,90.8205,90.4331,90.6361,16900.0
2012-07-17 10:20:00,147.36,147.62,147.23,147.25,6000.0,90.6115,90.7713,90.5315,90.5438,6000.0
2012-07-17 10:30:00,147.3,147.62,147.26,147.32,7600.0,90.5746,90.7713,90.55,90.5869,7600.0
2012-07-17 10:40:00,147.25,147.28,147.01,147.21,3900.0,90.5438,90.5623,90.3962,90.5192,3900.0
2012-07-17 10:50:00,147.2,147.4,147.17,147.31,10400.0,90.5131,90.6361,90.4946,90.5807,10400.0
2012-07-17 11:00:00,147.3,147.63,147.24,147.36,4400.0,90.5746,90.7775,90.5377,90.6115,4400.0
2012-07-17 11:10:00,147.43,147.52,147.26,147.29,3500.0,90.6545,90.7098,90.55,90.5684,3500.0
2012-07-17 11:20:00,147.38,147.52,147.22,147.42,11600.0,90.6238,90.7098,90.5254,90.6484,11600.0
2012-07-17 11:30:00,147.48,147.97,147.42,147.87,3400.0,90.6853,90.9866,90.6484,90.9251,3400.0
2012-07-17 11:40:00,147.96,147.99,147.81,147.92,4100.0,90.9804,90.9988,90.8882,90.9558,4100.0
2012-07-17 11:50:00,147.94,148.32,147.93,148.31,8100.0,90.9681,91.2018,90.962,91.1956,8100.0
2012-07-17 12:00:00,148.38,148.45,148.01,148.06,18300.0,91.2387,91.2817,91.0111,91.0419,18300.0
2012-07-17 12:10:00,148.09,148.12,147.97,148.1,6700.0,91.0603,91.0788,90.9866,91.0665,6700.0
2012-07-17 12:20:00,148.1,148.29,148.09,148.15,9800.0,91.0665,91.1833,91.0603,91.0972,9800.0
2012-07-17 12:30:00,148.17,148.48,148.15,148.31,22000.0,91.1095,91.3001,91.0972,91.1956,22000.0
2012-07-17 12:40:00,148.33,148.54,148.25,148.5,11300.0,91.2079,91.337,91.1587,91.3124,11300.0
2012-07-17 12:50:00,148.5,148.56,148.26,148.32,14100.0,91.3124,91.3493,91.1649,91.2018,14100.0
2012-07-17 13:00:00,148.34,148.53,148.34,148.47,10000.0,91.2141,91.3309,91.2141,91.294,10000.0
2012-07-17 13:10:00,148.48,148.75,148.48,148.73,11600.0,91.3001,91.4662,91.3001,91.4539,11600.0
2012-07-17 13:20:00,148.73,148.92,148.61,148.88,22100.0,91.4539,91.5707,91.3801,91.5461,22100.0
2012-07-17 13:30:00,148.9,148.99,148.82,148.92,9600.0,91.5584,91.6137,91.5092,91.5707,9600.0
2012-07-17 13:40:00,148.97,149.02,148.85,148.96,12400.0,91.6014,91.6322,91.5277,91.5953,12400.0
2012-07-17 13:50:00,148.92,149.07,148.92,149.06,8400.0,91.5707,91.6629,91.5707,91.6568,8400.0
2012-07-17 14:00:00,149.07,149.15,148.99,149.07,6400.0,91.6629,91.7121,91.6137,91.6629,6400.0
2012-07-17 14:10:00,149.07,149.23,148.99,149.07,10100.0,91.6629,91.7613,91.6137,91.6629,10100.0
2012-07-17 14:20:00,149.04,149.05,148.91,149.01,5400.0,91.6445,91.6506,91.5646,91.626,5400.0
2012-07-17 14:30:00,149.07,149.07,148.81,148.81,18800.0,91.6629,91.6629,91.5031,91.5031,18800.0
2012-07-17 14:40:00,148.81,148.9,148.71,148.83,15600.0,91.5031,91.5584,91.4416,91.5154,15600.0
2012-07-17 14:50:00,148.89,148.93,148.72,148.81,12800.0,91.5523,91.5769,91.4477,91.5031,12800.0
2012-07-17 15:00:00,148.82,148.89,148.58,148.65,20800.0,91.5092,91.5523,91.3616,91.4047,20800.0
2012-07-17 15:10:00,148.64,148.71,148.6,148.65,13400.0,91.3985,91.4416,91.3739,91.4047,13400.0
2012-07-17 15:20:00,148.67,148.7,148.46,148.52,15900.0,91.417,91.4354,91.2879,91.3247,15900.0
2012-07-17 15:30:00,148.55,148.59,148.44,148.48,38800.0,91.3432,91.3678,91.2756,91.3001,38800.0
2012-07-17 15:40:00,148.48,148.81,148.46,148.7,63700.0,91.3001,91.5031,91.2879,91.4354,63700.0
2012-07-17 15:50:00,148.73,148.99,148.6,148.97,105000.0,91.4539,91.6137,91.3739,91.6014,105000.0
2012-07-18 09:30:00,148.51,148.51,147.87,148.2,19200.0,91.3186,91.3186,90.9251,91.128,19200.0
2012-07-18 09:40:00,148.28,148.43,148.14,148.28,18200.0,91.1772,91.2694,91.0911,91.1772,18200.0
2012-07-18 09:50:00,148.29,148.29,147.92,147.99,34100.0,91.1833,91.1833,90.9558,90.9988,34100.0
2012-07-18 10:00:00,148.06,148.43,147.93,148.17,8800.0,91.0419,91.2694,90.962,91.1095,8800.0
2012-07-18 10:10:00,148.17,148.2,147.97,148.03,17200.0,91.1095,91.128,90.9866,91.0234,17200.0
2012-07-18 10:20:00,148.02,148.02,147.76,147.81,14700.0,91.0173,91.0173,90.8574,90.8882,14700.0
2012-07-18 10:30:00,147.82,147.88,147.63,147.88,6100.0,90.8943,90.9312,90.7775,90.9312,6100.0
2012-07-18 10:40:00,147.82,148.0,147.71,148.0,4700.0,90.8943,91.005,90.8267,91.005,4700.0
2012-07-18 10:50:00,147.95,148.03,147.83,147.83,9000.0,90.9743,91.0234,90.9005,90.9005,9000.0
2012-07-18 11:00:00,147.92,147.92,147.68,147.8,6700.0,90.9558,90.9558,90.8082,90.882,6700.0
2012-07-18 11:10:00,147.72,147.78,147.59,147.62,3200.0,90.8328,90.8697,90.7529,90.7713,3200.0
2012-07-18 11:20:00,147.58,147.77,147.53,147.53,8300.0,90.7467,90.8636,90.716,90.716,8300.0
2012-07-18 11:30:00,147.55,147.91,147.55,147.91,11200.0,90.7283,90.9497,90.7283,90.9497,11200.0
2012-07-18 11:40:00,147.86,147.98,147.63,147.63,5800.0,90.9189,90.9927,90.7775,90.7775,5800.0
2012-07-18 11:50:00,147.54,147.7,147.5,147.5,6000.0,90.7221,90.8205,90.6975,90.6975,6000.0
2012-07-18 12:00:00,147.59,147.76,147.59,147.75,6900.0,90.7529,90.8574,90.7529,90.8513,6900.0
2012-07-18 12:10:00,147.73,147.92,147.7,147.9,4700.0,90.839,90.9558,90.8205,90.9435,4700.0
2012-07-18 12:20:00,147.92,147.93,147.65,147.69,4800.0,90.9558,90.962,90.7898,90.8144,4800.0
2012-07-18 12:30:00,147.72,147.79,147.61,147.61,12800.0,90.8328,90.8759,90.7652,90.7652,12800.0
2012-07-18 12:40:00,147.59,147.68,147.54,147.61,6900.0,90.7529,90.8082,90.7221,90.7652,6900.0
2012-07-18 12:50:00,147.61,147.66,147.55,147.58,3500.0,90.7652,90.7959,90.7283,90.7467,3500.0
2012-07-18 13:00:00,147.62,147.64,147.52,147.52,4300.0,90.7713,90.7836,90.7098,90.7098,4300.0
2012-07-18 13:10:00,147.52,147.52,147.39,147.44,7600.0,90.7098,90.7098,90.6299,90.6607,7600.0
2012-07-18 13:20:00,147.43,147.6,147.4,147.6,10100.0,90.6545,90.759,90.6361,90.759,10100.0
2012-07-18 13:30:00,147.54,147.57,147.36,147.45,8000.0,90.7221,90.7406,90.6115,90.6668,8000.0
2012-07-18 13:40:00,147.49,147.49,147.4,147.47,2100.0,90.6914,90.6914,90.6361,90.6791,2100.0
2012-07-18 13:50:00,147.5,147.59,147.41,147.58,11300.0,90.6975,90.7529,90.6422,90.7467,11300.0
2012-07-18 14:00:00,147.6,147.76,147.6,147.64,5400.0,90.759,90.8574,90.759,90.7836,5400.0
2012-07-18 14:10:00,147.65,147.87,147.64,147.87,5000.0,90.7898,90.9251,90.7836,90.9251,5000.0
2012-07-18 14:20:00,147.84,147.87,147.69,147.71,4500.0,90.9066,90.9251,90.8144,90.8267,4500.0
2012-07-18 14:30:00,147.7,147.72,147.51,147.56,9300.0,90.8205,90.8328,90.7037,90.7344,9300.0
2012-07-18 14:40:00,147.59,147.59,147.37,147.5,9700.0,90.7529,90.7529,90.6176,90.6975,9700.0
2012-07-18 14:50:00,147.5,147.61,147.41,147.59,6900.0,90.6975,90.7652,90.6422,90.7529,6900.0
2012-07-18 15:00:00,147.63,147.66,147.46,147.46,7800.0,90.7775,90.7959,90.673,90.673,7800.0
2012-07-18 15:10:00,147.44,147.67,147.43,147.63,12800.0,90.6607,90.8021,90.6545,90.7775,12800.0
2012-07-18 15:20:00,147.65,147.75,147.56,147.65,10800.0,90.7898,90.8513,90.7344,90.7898,10800.0
2012-07-18 15:30:00,147.67,147.91,147.66,147.74,25800.0,90.8021,90.9497,90.7959,90.8451,25800.0
2012-07-18 15:40:00,147.74,147.98,147.69,147.9,24700.0,90.8451,90.9927,90.8144,90.9435,24700.0
2012-07-18 15:50:00,147.9,148.0,147.78,147.88,81600.0,90.9435,91.005,90.8697,90.9312,81600.0
2012-07-19 09:30:00,147.89,147.9,146.87,147.01,26000.0,90.9374,90.9435,90.3102,90.3962,26000.0
2012-07-19 09:40:00,147.11,147.12,146.42,146.47,22000.0,90.4577,90.4639,90.0335,90.0642,22000.0
2012-07-19 09:50:00,146.39,146.55,146.07,146.07,13800.0,90.015,90.1134,89.8182,89.8182,13800.0
2012-07-19 10:00:00,146.14,146.17,145.7,145.73,16000.0,89.8613,89.8797,89.5907,89.6092,16000.0
2012-07-19 10:10:00,145.73,145.87,145.56,145.84,22000.0,89.6092,89.6953,89.5046,89.6768,22000.0
2012-07-19 10:20:00,145.82,145.95,145.71,145.95,12700.0,89.6645,89.7445,89.5969,89.7445,12700.0
2012-07-19 10:30:00,145.9,145.95,145.62,145.65,16400.0,89.7137,89.7445,89.5415,89.56,16400.0
2012-07-19 10:40:00,145.65,145.65,145.32,145.34,14300.0,89.56,89.56,89.3571,89.3694,14300.0
2012-07-19 10:50:00,145.38,145.47,145.19,145.25,11400.0,89.394,89.4493,89.2771,89.314,11400.0
2012-07-19 11:00:00,145.27,145.38,145.13,145.26,12900.0,89.3263,89.394,89.2402,89.3202,12900.0
2012-07-19 11:10:00,145.26,145.27,144.88,144.92,17000.0,89.3202,89.3263,89.0865,89.1111,17000.0
2012-07-19 11:20:00,144.92,145.0,144.88,144.99,15800.0,89.1111,89.1603,89.0865,89.1542,15800.0
2012-07-19 11:30:00,145.05,145.13,144.99,145.01,5700.0,89.191,89.2402,89.1542,89.1665,5700.0
2012-07-19 11:40:00,145.01,145.03,144.83,144.91,10100.0,89.1665,89.1787,89.0558,89.105,10100.0
2012-07-19 11:50:00,144.91,145.08,144.86,145.0,8800.0,89.105,89.2095,89.0742,89.1603,8800.0
2012-07-19 12:00:00,145.01,145.09,144.97,145.09,5800.0,89.1665,89.2156,89.1419,89.2156,5800.0
2012-07-19 12:10:00,145.09,145.55,145.09,145.51,7300.0,89.2156,89.4985,89.2156,89.4739,7300.0
2012-07-19 12:20:00,145.52,145.75,145.49,145.59,8500.0,89.48,89.6215,89.4616,89.5231,8500.0
2012-07-19 12:30:00,145.56,145.69,145.51,145.55,6000.0,89.5046,89.5846,89.4739,89.4985,6000.0
2012-07-19 12:40:00,145.5,145.51,145.15,145.2,7500.0,89.4678,89.4739,89.2525,89.2833,7500.0
2012-07-19 12:50:00,145.18,145.2,144.88,144.91,9100.0,89.271,89.2833,89.0865,89.105,9100.0
2012-07-19 13:00:00,144.93,145.05,144.92,144.99,14200.0,89.1173,89.191,89.1111,89.1542,14200.0
2012-07-19 13:10:00,145.02,145.17,144.97,145.06,10400.0,89.1726,89.2648,89.1419,89.1972,10400.0
2012-07-19 13:20:00,145.1,145.18,144.97,145.04,12800.0,89.2218,89.271,89.1419,89.1849,12800.0
2012-07-19 13:30:00,145.04,145.09,144.92,144.98,12800.0,89.1849,89.2156,89.1111,89.148,12800.0
2012-07-19 13:40:00,144.98,145.02,144.67,144.81,12100.0,89.148,89.1726,88.9574,89.0435,12100.0
2012-07-19 13:50:00,144.83,144.94,144.67,144.86,16100.0,89.0558,89.1234,88.9574,89.0742,16100.0
2012-07-19 14:00:00,144.89,144.97,144.74,144.83,9000.0,89.0927,89.1419,89.0004,89.0558,9000.0
2012-07-19 14:10:00,144.82,144.96,144.71,144.89,13700.0,89.0496,89.1357,88.982,89.0927,13700.0
2012-07-19 14:20:00,144.88,144.97,144.83,144.91,9200.0,89.0865,89.1419,89.0558,89.105,9200.0
2012-07-19 14:30:00,144.86,145.45,144.86,145.44,20200.0,89.0742,89.437,89.0742,89.4309,20200.0
2012-07-19 14:40:00,145.41,145.51,145.28,145.3,8500.0,89.4124,89.4739,89.3325,89.3448,8500.0
2012-07-19 14:50:00,145.3,145.58,145.17,145.57,14900.0,89.3448,89.5169,89.2648,89.5108,14900.0
2012-07-19 15:00:00,145.61,145.61,145.42,145.52,20200.0,89.5354,89.5354,89.4186,89.48,20200.0
2012-07-19 15:10:00,145.49,145.81,145.46,145.8,17800.0,89.4616,89.6584,89.4432,89.6522,17800.0
2012-07-19 15:20:00,145.81,145.83,145.52,145.64,39700.0,89.6584,89.6707,89.48,89.5538,39700.0
2012-07-19 15:30:00,145.65,146.14,145.64,146.04,49400.0,89.56,89.8613,89.5538,89.7998,49400.0
2012-07-19 15:40:00,146.07,146.39,146.02,146.32,29300.0,89.8182,90.015,89.7875,89.972,29300.0
2012-07-19 15:50:00,146.31,146.37,146.11,146.11,60000.0,89.9658,90.0027,89.8428,89.8428,60000.0
2012-07-20 09:30:00,145.28,145.67,145.11,145.36,73400.0,89.3325,89.5723,89.2279,89.3817,73400.0
2012-07-20 09:40:00,145.36,145.44,144.73,145.04,13400.0,89.3817,89.4309,88.9943,89.1849,13400.0
2012-07-20 09:50:00,145.03,145.25,144.97,145.14,8400.0,89.1787,89.314,89.1419,89.2464,8400.0
2012-07-20 10:00:00,145.07,145.07,144.81,144.82,9000.0,89.2033,89.2033,89.0435,89.0496,9000.0
2012-07-20 10:10:00,144.81,144.97,144.64,144.78,9800.0,89.0435,89.1419,88.9389,89.025,9800.0
2012-07-20 10:20:00,144.81,145.19,144.81,145.04,17100.0,89.0435,89.2771,89.0435,89.1849,17100.0
2012-07-20 10:30:00,145.06,145.27,144.92,145.27,12600.0,89.1972,89.3263,89.1111,89.3263,12600.0
2012-07-20 10:40:00,145.34,145.72,145.3,145.72,11400.0,89.3694,89.603,89.3448,89.603,11400.0
2012-07-20 10:50:00,145.71,145.87,145.68,145.77,4500.0,89.5969,89.6953,89.5784,89.6338,4500.0
2012-07-20 11:00:00,145.78,145.98,145.69,145.86,6500.0,89.6399,89.7629,89.5846,89.6891,6500.0
2012-07-20 11:10:00,145.86,145.89,145.67,145.69,7400.0,89.6891,89.7076,89.5723,89.5846,7400.0
2012-07-20 11:20:00,145.71,145.97,145.62,145.78,7600.0,89.5969,89.7568,89.5415,89.6399,7600.0
2012-07-20 11:30:00,145.79,145.81,145.58,145.63,7000.0,89.6461,89.6584,89.5169,89.5477,7000.0
2012-07-20 11:40:00,145.63,145.77,145.54,145.77,4900.0,89.5477,89.6338,89.4923,89.6338,4900.0
2012-07-20 11:50:00,145.8,145.89,145.74,145.79,5900.0,89.6522,89.7076,89.6153,89.6461,5900.0
2012-07-20 12:00:00,145.81,145.84,145.43,145.44,5900.0,89.6584,89.6768,89.4247,89.4309,5900.0
2012-07-20 12:10:00,145.45,145.53,145.33,145.33,5000.0,89.437,89.4862,89.3632,89.3632,5000.0
2012-07-20 12:20:00,145.27,145.4,145.27,145.36,6700.0,89.3263,89.4063,89.3263,89.3817,6700.0
2012-07-20 12:30:00,145.36,145.39,145.1,145.16,27300.0,89.3817,89.4001,89.2218,89.2587,27300.0
2012-07-20 12:40:00,145.17,145.32,145.1,145.32,17800.0,89.2648,89.3571,89.2218,89.3571,17800.0
2012-07-20 12:50:00,145.35,145.39,145.2,145.34,68600.0,89.3755,89.4001,89.2833,89.3694,68600.0
2012-07-20 13:00:00,145.37,145.38,145.08,145.16,8000.0,89.3878,89.394,89.2095,89.2587,8000.0
2012-07-20 13:10:00,145.15,145.42,145.12,145.33,7400.0,89.2525,89.4186,89.2341,89.3632,7400.0
2012-07-20 13:20:00,145.31,145.32,145.17,145.22,5100.0,89.3509,89.3571,89.2648,89.2956,5100.0
2012-07-20 13:30:00,145.25,145.3,145.2,145.3,2700.0,89.314,89.3448,89.2833,89.3448,2700.0
2012-07-20 13:40:00,145.36,145.36,145.13,145.26,7000.0,89.3817,89.3817,89.2402,89.3202,7000.0
2012-07-20 13:50:00,145.22,145.3,145.2,145.2,3900.0,89.2956,89.3448,89.2833,89.2833,3900.0
2012-07-20 14:00:00,145.26,145.51,145.26,145.42,16900.0,89.3202,89.4739,89.3202,89.4186,16900.0
2012-07-20 14:10:00,145.45,145.49,145.4,145.49,5800.0,89.437,89.4616,89.4063,89.4616,5800.0
2012-07-20 14:20:00,145.46,145.47,145.33,145.4,7300.0,89.4432,89.4493,89.3632,89.4063,7300.0
2012-07-20 14:30:00,145.41,145.51,145.4,145.45,15000.0,89.4124,89.4739,89.4063,89.437,15000.0
2012-07-20 14:40:00,145.43,145.52,145.42,145.5,5600.0,89.4247,89.48,89.4186,89.4678,5600.0
2012-07-20 14:50:00,145.5,145.58,145.48,145.56,8800.0,89.4678,89.5169,89.4555,89.5046,8800.0
2012-07-20 15:00:00,145.58,145.69,145.53,145.69,9800.0,89.5169,89.5846,89.4862,89.5846,9800.0
2012-07-20 15:10:00,145.68,145.68,145.56,145.6,8900.0,89.5784,89.5784,89.5046,89.5292,8900.0
2012-07-20 15:20:00,145.62,145.73,145.6,145.63,10300.0,89.5415,89.6092,89.5292,89.5477,10300.0
2012-07-20 15:30:00,145.61,145.68,145.5,145.59,13200.0,89.5354,89.5784,89.4678,89.5231,13200.0
2012-07-20 15:40:00,145.61,145.69,145.56,145.69,22300.0,89.5354,89.5846,89.5046,89.5846,22300.0
2012-07-20 15:50:00,145.67,145.79,145.63,145.67,58100.0,89.5723,89.6461,89.5477,89.5723,58100.0
2012-07-23 09:30:00,144.27,144.83,144.27,144.71,10000.0,88.7114,89.0558,88.7114,88.982,10000.0
2012-07-23 09:40:00,144.79,145.21,144.75,144.86,14900.0,89.0312,89.2894,89.0066,89.0742,14900.0
2012-07-23 09:50:00,144.8,144.85,144.63,144.72,12000.0,89.0373,89.0681,88.9328,88.9881,12000.0
2012-07-23 10:00:00,144.71,144.86,144.64,144.75,19000.0,88.982,89.0742,88.9389,89.0066,19000.0
2012-07-23 10:10:00,144.77,144.85,144.56,144.8,13700.0,89.0189,89.0681,88.8897,89.0373,13700.0
2012-07-23 10:20:00,144.79,144.79,144.56,144.66,7100.0,89.0312,89.0312,88.8897,88.9512,7100.0
2012-07-23 10:30:00,144.6,144.77,144.51,144.77,13600.0,88.9143,89.0189,88.859,89.0189,13600.0
2012-07-23 10:40:00,144.83,144.9,144.71,144.79,5800.0,89.0558,89.0988,88.982,89.0312,5800.0
2012-07-23 10:50:00,144.72,144.94,144.71,144.89,9900.0,88.9881,89.1234,88.982,89.0927,9900.0
2012-07-23 11:00:00,144.96,145.07,144.86,144.86,4800.0,89.1357,89.2033,89.0742,89.0742,4800.0
2012-07-23 11:10:00,144.83,144.91,144.75,144.88,9800.0,89.0558,89.105,89.0066,89.0865,9800.0
2012-07-23 11:20:00,144.84,144.88,144.67,144.87,6000.0,89.0619,89.0865,88.9574,89.0804,6000.0
2012-07-23 11:30:00,144.89,144.98,144.65,144.67,11000.0,89.0927,89.148,88.9451,88.9574,11000.0
2012-07-23 11:40:00,144.66,144.71,144.55,144.65,3800.0,88.9512,88.982,88.8836,88.9451,3800.0
2012-07-23 11:50:00,144.66,145.0,144.66,144.98,4200.0,88.9512,89.1603,88.9512,89.148,4200.0
2012-07-23 12:00:00,144.89,145.01,144.8,144.81,5200.0,89.0927,89.1665,89.0373,89.0435,5200.0
2012-07-23 12:10:00,144.83,144.86,144.67,144.71,8300.0,89.0558,89.0742,88.9574,88.982,8300.0
2012-07-23 12:20:00,144.67,145.01,144.66,144.82,36300.0,88.9574,89.1665,88.9512,89.0496,36300.0
2012-07-23 12:30:00,144.83,145.32,144.77,145.32,21500.0,89.0558,89.3571,89.0189,89.3571,21500.0
2012-07-23 12:40:00,145.31,145.36,145.21,145.3,5400.0,89.3509,89.3817,89.2894,89.3448,5400.0
2012-07-23 12:50:00,145.22,145.37,145.17,145.3,5500.0,89.2956,89.3878,89.2648,89.3448,5500.0
2012-07-23 13:00:00,145.24,145.24,145.09,145.09,3900.0,89.3079,89.3079,89.2156,89.2156,3900.0
2012-07-23 13:10:00,145.09,145.34,144.95,145.29,24400.0,89.2156,89.3694,89.1296,89.3386,24400.0
2012-07-23 13:20:00,145.22,145.32,145.22,145.28,1800.0,89.2956,89.3571,89.2956,89.3325,1800.0
2012-07-23 13:30:00,145.25,145.43,145.24,145.27,7300.0,89.314,89.4247,89.3079,89.3263,7300.0
2012-07-23 13:40:00,145.29,145.3,145.19,145.21,4000.0,89.3386,89.3448,89.2771,89.2894,4000.0
2012-07-23 13:50:00,145.22,145.23,145.11,145.2,6400.0,89.2956,89.3017,89.2279,89.2833,6400.0
2012-07-23 14:00:00,145.26,145.44,145.21,145.34,8400.0,89.3202,89.4309,89.2894,89.3694,8400.0
2012-07-23 14:10:00,145.37,145.45,145.3,145.39,6700.0,89.3878,89.437,89.3448,89.4001,6700.0
2012-07-23 14:20:00,145.39,145.39,145.26,145.26,7100.0,89.4001,89.4001,89.3202,89.3202,7100.0
2012-07-23 14:30:00,145.34,145.37,145.26,145.36,10100.0,89.3694,89.3878,89.3202,89.3817,10100.0
2012-07-23 14:40:00,145.36,145.42,145.31,145.32,6400.0,89.3817,89.4186,89.3509,89.3571,6400.0
2012-07-23 14:50:00,145.34,145.43,145.26,145.26,9200.0,89.3694,89.4247,89.3202,89.3202,9200.0
2012-07-23 15:00:00,145.26,145.33,145.17,145.23,13400.0,89.3202,89.3632,89.2648,89.3017,13400.0
2012-07-23 15:10:00,145.29,145.46,145.22,145.37,7400.0,89.3386,89.4432,89.2956,89.3878,7400.0
2012-07-23 15:20:00,145.41,145.83,145.37,145.82,14200.0,89.4124,89.6707,89.3878,89.6645,14200.0
2012-07-23 15:30:00,145.82,145.88,145.67,145.69,15100.0,89.6645,89.7014,89.5723,89.5846,15100.0
2012-07-23 15:40:00,145.64,145.81,145.58,145.79,16500.0,89.5538,89.6584,89.5169,89.6461,16500.0
2012-07-23 15:50:00,145.8,145.86,145.47,145.47,40800.0,89.6522,89.6891,89.4493,89.4493,40800.0
2012-07-24 09:30:00,145.38,145.4,145.02,145.07,15600.0,89.394,89.4063,89.1726,89.2033,15600.0
2012-07-24 09:40:00,145.17,145.67,145.12,145.45,16300.0,89.2648,89.5723,89.2341,89.437,16300.0
2012-07-24 09:50:00,145.51,145.66,145.29,145.49,15200.0,89.4739,89.5661,89.3386,89.4616,15200.0
2012-07-24 10:00:00,145.39,145.55,145.29,145.52,17900.0,89.4001,89.4985,89.3386,89.48,17900.0
2012-07-24 10:10:00,145.51,145.59,145.3,145.4,13300.0,89.4739,89.5231,89.3448,89.4063,13300.0
2012-07-24 10:20:00,145.43,145.58,145.33,145.5,12800.0,89.4247,89.5169,89.3632,89.4678,12800.0
2012-07-24 10:30:00,145.49,145.62,145.49,145.55,10900.0,89.4616,89.5415,89.4616,89.4985,10900.0
2012-07-24 10:40:00,145.56,145.57,145.45,145.53,11000.0,89.5046,89.5108,89.437,89.4862,11000.0
2012-07-24 10:50:00,145.51,145.7,145.5,145.6,10800.0,89.4739,89.5907,89.4678,89.5292,10800.0
2012-07-24 11:00:00,145.6,145.64,145.44,145.64,12100.0,89.5292,89.5538,89.4309,89.5538,12100.0
2012-07-24 11:10:00,145.59,145.73,145.45,145.69,15000.0,89.5231,89.6092,89.437,89.5846,15000.0
2012-07-24 11:20:00,145.71,145.84,145.48,145.48,8500.0,89.5969,89.6768,89.4555,89.4555,8500.0
2012-07-24 11:30:00,145.48,145.6,145.32,145.49,29100.0,89.4555,89.5292,89.3571,89.4616,29100.0
2012-07-24 11:40:00,145.48,145.67,145.34,145.61,10000.0,89.4555,89.5723,89.3694,89.5354,10000.0
2012-07-24 11:50:00,145.63,145.63,145.39,145.47,7800.0,89.5477,89.5477,89.4001,89.4493,7800.0
2012-07-24 12:00:00,145.47,145.47,145.19,145.29,19900.0,89.4493,89.4493,89.2771,89.3386,19900.0
2012-07-24 12:10:00,145.21,145.32,144.99,144.99,16300.0,89.2894,89.3571,89.1542,89.1542,16300.0
2012-07-24 12:20:00,145.0,145.0,144.65,144.88,15100.0,89.1603,89.1603,88.9451,89.0865,15100.0
2012-07-24 12:30:00,144.77,144.94,144.77,144.86,7000.0,89.0189,89.1234,89.0189,89.0742,7000.0
2012-07-24 12:40:00,144.86,144.89,144.67,144.67,12900.0,89.0742,89.0927,88.9574,88.9574,12900.0
2012-07-24 12:50:00,144.7,144.85,144.63,144.8,5300.0,88.9758,89.0681,88.9328,89.0373,5300.0
2012-07-24 13:00:00,144.76,144.76,144.63,144.73,5400.0,89.0127,89.0127,88.9328,88.9943,5400.0
2012-07-24 13:10:00,144.64,144.77,144.63,144.75,4100.0,88.9389,89.0189,88.9328,89.0066,4100.0
2012-07-24 13:20:00,144.75,144.75,144.6,144.64,6200.0,89.0066,89.0066,88.9143,88.9389,6200.0
2012-07-24 13:30:00,144.62,144.62,144.47,144.59,6900.0,88.9266,88.9266,88.8344,88.9082,6900.0
2012-07-24 13:40:00,144.56,144.58,144.46,144.54,3600.0,88.8897,88.902,88.8283,88.8774,3600.0
2012-07-24 13:50:00,144.61,144.89,144.54,144.8,4700.0,88.9205,89.0927,88.8774,89.0373,4700.0
2012-07-24 14:00:00,144.8,144.8,144.55,144.63,7800.0,89.0373,89.0373,88.8836,88.9328,7800.0
2012-07-24 14:10:00,144.63,144.63,144.51,144.54,6900.0,88.9328,88.9328,88.859,88.8774,6900.0
2012-07-24 14:20:00,144.54,144.56,144.19,144.21,16500.0,88.8774,88.8897,88.6622,88.6745,16500.0
2012-07-24 14:30:00,144.14,144.51,144.04,144.51,12500.0,88.6315,88.859,88.57,88.859,12500.0
2012-07-24 14:40:00,144.48,144.62,144.45,144.59,6100.0,88.8406,88.9266,88.8221,88.9082,6100.0
2012-07-24 14:50:00,144.54,144.58,144.43,144.57,5800.0,88.8774,88.902,88.8098,88.8959,5800.0
2012-07-24 15:00:00,144.52,144.63,144.41,144.42,8600.0,88.8652,88.9328,88.7975,88.8037,8600.0
2012-07-24 15:10:00,144.45,144.47,144.31,144.37,11700.0,88.8221,88.8344,88.736,88.7729,11700.0
2012-07-24 15:20:00,144.34,144.83,144.33,144.83,10400.0,88.7545,89.0558,88.7483,89.0558,10400.0
2012-07-24 15:30:00,144.84,144.97,144.69,144.94,17200.0,89.0619,89.1419,88.9697,89.1234,17200.0
2012-07-24 15:40:00,144.94,145.15,144.38,144.68,36000.0,89.1234,89.2525,88.7791,88.9635,36000.0
2012-07-24 15:50:00,144.69,145.21,144.68,145.09,97800.0,88.9697,89.2894,88.9635,89.2156,97800.0
2012-07-25 09:30:00,145.71,145.71,144.93,145.29,21300.0,89.5969,89.5969,89.1173,89.3386,21300.0
2012-07-25 09:40:00,145.34,145.51,145.01,145.25,17600.0,89.3694,89.4739,89.1665,89.314,17600.0
2012-07-25 09:50:00,145.26,145.26,144.88,144.91,9900.0,89.3202,89.3202,89.0865,89.105,9900.0
2012-07-25 10:00:00,144.9,144.95,144.44,144.44,10800.0,89.0988,89.1296,88.816,88.816,10800.0
2012-07-25 10:10:00,144.43,145.12,144.39,145.04,22600.0,88.8098,89.2341,88.7852,89.1849,22600.0
2012-07-25 10:20:00,145.09,145.1,144.79,144.95,6200.0,89.2156,89.2218,89.0312,89.1296,6200.0
2012-07-25 10:30:00,144.94,145.03,144.76,145.0,8600.0,89.1234,89.1787,89.0127,89.1603,8600.0
2012-07-25 10:40:00,145.02,145.25,144.81,144.87,55700.0,89.1726,89.314,89.0435,89.0804,55700.0
2012-07-25 10:50:00,144.82,144.82,144.37,144.41,9300.0,89.0496,89.0496,88.7729,88.7975,9300.0
2012-07-25 11:00:00,144.44,144.55,144.3,144.55,5100.0,88.816,88.8836,88.7299,88.8836,5100.0
2012-07-25 11:10:00,144.53,144.85,144.5,144.8,31900.0,88.8713,89.0681,88.8529,89.0373,31900.0
2012-07-25 11:20:00,144.79,144.87,144.65,144.69,7700.0,89.0312,89.0804,88.9451,88.9697,7700.0
2012-07-25 11:30:00,144.7,144.81,144.64,144.75,5300.0,88.9758,89.0435,88.9389,89.0066,5300.0
2012-07-25 11:40:00,144.76,144.88,144.67,144.72,10400.0,89.0127,89.0865,88.9574,88.9881,10400.0
2012-07-25 11:50:00,144.68,144.87,144.66,144.87,4200.0,88.9635,89.0804,88.9512,89.0804,4200.0
2012-07-25 12:00:00,144.89,144.98,144.85,144.96,5700.0,89.0927,89.148,89.0681,89.1357,5700.0
2012-07-25 12:10:00,144.97,145.03,144.8,144.89,8100.0,89.1419,89.1787,89.0373,89.0927,8100.0
2012-07-25 12:20:00,144.9,145.03,144.84,145.03,25600.0,89.0988,89.1787,89.0619,89.1787,25600.0
2012-07-25 12:30:00,145.05,145.29,145.05,145.25,6600.0,89.191,89.3386,89.191,89.314,6600.0
2012-07-25 12:40:00,145.23,145.27,145.08,145.14,8500.0,89.3017,89.3263,89.2095,89.2464,8500.0
2012-07-25 12:50:00,145.14,145.14,145.0,145.02,9000.0,89.2464,89.2464,89.1603,89.1726,9000.0
2012-07-25 13:00:00,145.02,145.17,145.0,145.17,7700.0,89.1726,89.2648,89.1603,89.2648,7700.0
2012-07-25 13:10:00,145.17,145.19,145.12,145.16,4300.0,89.2648,89.2771,89.2341,89.2587,4300.0
2012-07-25 13:20:00,145.13,145.31,145.12,145.3,7200.0,89.2402,89.3509,89.2341,89.3448,7200.0
2012-07-25 13:30:00,145.26,145.54,145.16,145.52,5600.0,89.3202,89.4923,89.2587,89.48,5600.0
2012-07-25 13:40:00,145.52,145.7,145.51,145.58,10600.0,89.48,89.5907,89.4739,89.5169,10600.0
2012-07-25 13:50:00,145.5,145.61,145.48,145.57,6700.0,89.4678,89.5354,89.4555,89.5108,6700.0
2012-07-25 14:00:00,145.57,145.57,145.35,145.36,7500.0,89.5108,89.5108,89.3755,89.3817,7500.0
2012-07-25 14:10:00,145.35,145.41,145.31,145.37,5200.0,89.3755,89.4124,89.3509,89.3878,5200.0
2012-07-25 14:20:00,145.34,145.59,145.34,145.41,10500.0,89.3694,89.5231,89.3694,89.4124,10500.0
2012-07-25 14:30:00,145.41,145.41,145.3,145.37,6600.0,89.4124,89.4124,89.3448,89.3878,6600.0
2012-07-25 14:40:00,145.35,145.49,145.32,145.45,8100.0,89.3755,89.4616,89.3571,89.437,8100.0
2012-07-25 14:50:00,145.44,145.52,145.35,145.36,5800.0,89.4309,89.48,89.3755,89.3817,5800.0
2012-07-25 15:00:00,145.33,145.37,145.22,145.35,10100.0,89.3632,89.3878,89.2956,89.3755,10100.0
2012-07-25 15:10:00,145.33,145.33,145.04,145.09,13600.0,89.3632,89.3632,89.1849,89.2156,13600.0
2012-07-25 15:20:00,145.02,145.14,144.96,145.14,14500.0,89.1726,89.2464,89.1357,89.2464,14500.0
2012-07-25 15:30:00,145.14,145.14,144.93,145.03,20800.0,89.2464,89.2464,89.1173,89.1787,20800.0
2012-07-25 15:40:00,145.03,145.12,144.79,145.03,21100.0,89.1787,89.2341,89.0312,89.1787,21100.0
2012-07-25 15:50:00,145.03,145.17,144.92,145.05,83600.0,89.1787,89.2648,89.1111,89.191,83600.0
2012-07-26 09:30:00,146.95,147.68,146.56,147.45,23400.0,90.3594,90.8082,90.1195,90.6668,23400.0
2012-07-26 09:40:00,147.56,147.64,146.8,146.96,16300.0,90.7344,90.7836,90.2671,90.3655,16300.0
2012-07-26 09:50:00,146.9,147.1,146.84,147.0,12900.0,90.3286,90.4516,90.2917,90.3901,12900.0
2012-07-26 10:00:00,146.99,147.22,146.94,147.18,10500.0,90.3839,90.5254,90.3532,90.5008,10500.0
2012-07-26 10:10:00,147.21,147.29,147.07,147.21,8900.0,90.5192,90.5684,90.4331,90.5192,8900.0
2012-07-26 10:20:00,147.13,147.51,147.13,147.31,9900.0,90.47,90.7037,90.47,90.5807,9900.0
2012-07-26 10:30:00,147.25,147.45,147.02,147.13,6000.0,90.5438,90.6668,90.4024,90.47,6000.0
2012-07-26 10:40:00,147.12,147.12,146.88,147.02,6400.0,90.4639,90.4639,90.3163,90.4024,6400.0
2012-07-26 10:50:00,147.02,147.08,146.71,146.75,12400.0,90.4024,90.4393,90.2118,90.2364,12400.0
2012-07-26 11:00:00,146.75,146.79,146.29,146.44,10500.0,90.2364,90.261,89.9535,90.0458,10500.0
2012-07-26 11:10:00,146.45,146.55,146.35,146.47,9600.0,90.0519,90.1134,89.9904,90.0642,9600.0
2012-07-26 11:20:00,146.42,146.84,146.41,146.8,6500.0,90.0335,90.2917,90.0273,90.2671,6500.0
2012-07-26 11:30:00,146.79,146.96,146.76,146.91,8000.0,90.261,90.3655,90.2425,90.3348,8000.0
2012-07-26 11:40:00,146.88,146.94,146.52,146.78,5900.0,90.3163,90.3532,90.0949,90.2548,5900.0
2012-07-26 11:50:00,146.78,146.86,146.72,146.78,5300.0,90.2548,90.304,90.2179,90.2548,5300.0
2012-07-26 12:00:00,146.72,146.79,146.5,146.61,5100.0,90.2179,90.261,90.0826,90.1503,5100.0
2012-07-26 12:10:00,146.66,146.7,146.57,146.61,5200.0,90.181,90.2056,90.1257,90.1503,5200.0
2012-07-26 12:20:00,146.61,146.61,146.41,146.41,8000.0,90.1503,90.1503,90.0273,90.0273,8000.0
2012-07-26 12:30:00,146.41,146.51,146.34,146.51,3300.0,90.0273,90.0888,89.9843,90.0888,3300.0
2012-07-26 12:40:00,146.55,146.59,146.45,146.59,7100.0,90.1134,90.138,90.0519,90.138,7100.0
2012-07-26 12:50:00,146.55,146.71,146.51,146.71,6200.0,90.1134,90.2118,90.0888,90.2118,6200.0
2012-07-26 13:00:00,146.66,146.83,146.66,146.77,3100.0,90.181,90.2856,90.181,90.2487,3100.0
2012-07-26 13:10:00,146.75,146.77,146.55,146.55,5700.0,90.2364,90.2487,90.1134,90.1134,5700.0
2012-07-26 13:20:00,146.55,146.94,146.52,146.92,5000.0,90.1134,90.3532,90.0949,90.3409,5000.0
2012-07-26 13:30:00,146.92,147.01,146.79,146.83,5700.0,90.3409,90.3962,90.261,90.2856,5700.0
2012-07-26 13:40:00,146.82,146.86,146.76,146.83,6200.0,90.2794,90.304,90.2425,90.2856,6200.0
2012-07-26 13:50:00,146.8,146.8,146.58,146.62,5500.0,90.2671,90.2671,90.1318,90.1564,5500.0
2012-07-26 14:00:00,146.62,146.73,146.6,146.63,6000.0,90.1564,90.2241,90.1441,90.1626,6000.0
2012-07-26 14:10:00,146.59,146.63,146.48,146.49,5200.0,90.138,90.1626,90.0704,90.0765,5200.0
2012-07-26 14:20:00,146.41,146.7,146.34,146.7,7900.0,90.0273,90.2056,89.9843,90.2056,7900.0
2012-07-26 14:30:00,146.7,146.85,146.7,146.85,6500.0,90.2056,90.2979,90.2056,90.2979,6500.0
2012-07-26 14:40:00,146.83,146.84,146.56,146.67,9200.0,90.2856,90.2917,90.1195,90.1872,9200.0
2012-07-26 14:50:00,146.66,146.87,146.63,146.78,5600.0,90.181,90.3102,90.1626,90.2548,5600.0
2012-07-26 15:00:00,146.77,146.81,146.59,146.76,18500.0,90.2487,90.2733,90.138,90.2425,18500.0
2012-07-26 15:10:00,146.76,146.9,146.76,146.86,18000.0,90.2425,90.3286,90.2425,90.304,18000.0
2012-07-26 15:20:00,146.86,147.01,146.81,146.99,16700.0,90.304,90.3962,90.2733,90.3839,16700.0
2012-07-26 15:30:00,147.0,147.04,146.86,146.91,16700.0,90.3901,90.4147,90.304,90.3348,16700.0
2012-07-26 15:40:00,146.92,147.17,146.92,147.06,41200.0,90.3409,90.4946,90.3409,90.427,41200.0
2012-07-26 15:50:00,147.08,147.1,146.91,147.01,74500.0,90.4393,90.4516,90.3348,90.3962,74500.0
2012-07-27 09:30:00,147.64,147.86,147.28,147.75,17600.0,90.7836,90.9189,90.5623,90.8513,17600.0
2012-07-27 09:40:00,147.65,147.82,147.38,147.78,11800.0,90.7898,90.8943,90.6238,90.8697,11800.0
2012-07-27 09:50:00,147.78,147.8,147.6,147.79,9800.0,90.8697,90.882,90.759,90.8759,9800.0
2012-07-27 10:00:00,147.83,147.99,147.68,147.93,42700.0,90.9005,90.9988,90.8082,90.962,42700.0
2012-07-27 10:10:00,147.93,148.0,147.73,147.73,8300.0,90.962,91.005,90.839,90.839,8300.0
2012-07-27 10:20:00,147.74,147.97,147.74,147.92,8700.0,90.8451,90.9866,90.8451,90.9558,8700.0
2012-07-27 10:30:00,147.96,148.15,147.79,147.86,10900.0,90.9804,91.0972,90.8759,90.9189,10900.0
2012-07-27 10:40:00,147.87,147.94,147.81,147.94,4700.0,90.9251,90.9681,90.8882,90.9681,4700.0
2012-07-27 10:50:00,147.88,148.24,147.79,148.19,10100.0,90.9312,91.1526,90.8759,91.1218,10100.0
2012-07-27 11:00:00,148.22,148.58,148.22,148.58,6000.0,91.1403,91.3616,91.1403,91.3616,6000.0
2012-07-27 11:10:00,148.55,148.56,148.4,148.53,6200.0,91.3432,91.3493,91.251,91.3309,6200.0
2012-07-27 11:20:00,148.52,148.73,148.52,148.68,2200.0,91.3247,91.4539,91.3247,91.4231,2200.0
2012-07-27 11:30:00,148.63,148.74,148.56,148.63,4600.0,91.3924,91.46,91.3493,91.3924,4600.0
2012-07-27 11:40:00,148.66,148.68,148.57,148.57,2400.0,91.4108,91.4231,91.3555,91.3555,2400.0
2012-07-27 11:50:00,148.62,148.73,148.58,148.68,6400.0,91.3862,91.4539,91.3616,91.4231,6400.0
2012-07-27 12:00:00,148.65,148.76,148.62,148.71,10400.0,91.4047,91.4723,91.3862,91.4416,10400.0
2012-07-27 12:10:00,148.73,148.77,148.63,148.68,8600.0,91.4539,91.4785,91.3924,91.4231,8600.0
2012-07-27 12:20:00,148.69,149.0,148.69,148.99,23100.0,91.4293,91.6199,91.4293,91.6137,23100.0
2012-07-27 12:30:00,148.97,149.12,148.87,148.9,7200.0,91.6014,91.6937,91.54,91.5584,7200.0
2012-07-27 12:40:00,148.89,148.93,148.72,148.76,7200.0,91.5523,91.5769,91.4477,91.4723,7200.0
2012-07-27 12:50:00,148.73,148.77,148.7,148.75,3300.0,91.4539,91.4785,91.4354,91.4662,3300.0
2012-07-27 13:00:00,148.74,148.81,148.67,148.81,5400.0,91.46,91.5031,91.417,91.5031,5400.0
2012-07-27 13:10:00,148.82,148.91,148.72,148.76,15200.0,91.5092,91.5646,91.4477,91.4723,15200.0
2012-07-27 13:20:00,148.78,149.46,148.74,149.41,19000.0,91.4846,91.9027,91.46,91.872,19000.0
2012-07-27 13:30:00,149.51,149.97,149.51,149.87,24700.0,91.9335,92.2163,91.9335,92.1549,24700.0
2012-07-27 13:40:00,149.9,149.9,149.34,149.4,9100.0,92.1733,92.1733,91.829,91.8659,9100.0
2012-07-27 13:50:00,149.39,149.61,149.36,149.44,11900.0,91.8597,91.995,91.8413,91.8905,11900.0
2012-07-27 14:00:00,149.38,149.56,149.24,149.49,17200.0,91.8536,91.9642,91.7675,91.9212,17200.0
2012-07-27 14:10:00,149.49,149.54,149.26,149.33,16200.0,91.9212,91.9519,91.7798,91.8228,16200.0
2012-07-27 14:20:00,149.31,149.34,149.12,149.22,5600.0,91.8105,91.829,91.6937,91.7552,5600.0
2012-07-27 14:30:00,149.25,149.3,149.15,149.21,12200.0,91.7736,91.8044,91.7121,91.749,12200.0
2012-07-27 14:40:00,149.15,149.36,149.15,149.19,7200.0,91.7121,91.8413,91.7121,91.7367,7200.0
2012-07-27 14:50:00,149.21,149.34,149.14,149.17,13300.0,91.749,91.829,91.706,91.7244,13300.0
2012-07-27 15:00:00,149.2,149.37,149.14,149.31,17000.0,91.7429,91.8474,91.706,91.8105,17000.0
2012-07-27 15:10:00,149.31,149.32,149.16,149.29,16800.0,91.8105,91.8167,91.7183,91.7982,16800.0
2012-07-27 15:20:00,149.28,149.31,149.1,149.13,14300.0,91.7921,91.8105,91.6814,91.6998,14300.0
2012-07-27 15:30:00,149.13,149.31,149.09,149.09,30000.0,91.6998,91.8105,91.6752,91.6752,30000.0
2012-07-27 15:40:00,149.13,149.33,148.97,149.11,43600.0,91.6998,91.8228,91.6014,91.6875,43600.0
2012-07-27 15:50:00,149.09,149.39,149.01,149.35,169100.0,91.6752,91.8597,91.626,91.8351,169100.0
2012-07-30 09:30:00,149.36,149.51,149.22,149.3,9300.0,91.8413,91.9335,91.7552,91.8044,9300.0
2012-07-30 09:40:00,149.25,149.41,149.17,149.36,6400.0,91.7736,91.872,91.7244,91.8413,6400.0
2012-07-30 09:50:00,149.36,149.75,149.35,149.7,7100.0,91.8413,92.0811,91.8351,92.0503,7100.0
2012-07-30 10:00:00,149.67,149.99,149.67,149.9,14100.0,92.0319,92.2286,92.0319,92.1733,14100.0
2012-07-30 10:10:00,149.95,150.0,149.8,150.0,8300.0,92.204,92.2348,92.1118,92.2348,8300.0
2012-07-30 10:20:00,149.98,150.32,149.95,150.1,27400.0,92.2225,92.4316,92.204,92.2963,27400.0
2012-07-30 10:30:00,150.15,150.25,150.04,150.09,8600.0,92.327,92.3885,92.2594,92.2901,8600.0
2012-07-30 10:40:00,150.09,150.15,149.88,149.96,20300.0,92.2901,92.327,92.161,92.2102,20300.0
2012-07-30 10:50:00,149.95,150.14,149.74,149.95,37300.0,92.204,92.3209,92.0749,92.204,37300.0
2012-07-30 11:00:00,149.91,150.11,149.91,150.02,3900.0,92.1795,92.3024,92.1795,92.2471,3900.0
2012-07-30 11:10:00,150.02,150.08,149.93,150.08,12800.0,92.2471,92.284,92.1918,92.284,12800.0
2012-07-30 11:20:00,150.05,150.06,149.72,149.72,7900.0,92.2655,92.2717,92.0626,92.0626,7900.0
2012-07-30 11:30:00,149.77,149.89,149.72,149.74,7000.0,92.0934,92.1672,92.0626,92.0749,7000.0
2012-07-30 11:40:00,149.73,149.86,149.67,149.86,4900.0,92.0688,92.1487,92.0319,92.1487,4900.0
2012-07-30 11:50:00,149.86,149.9,149.78,149.8,6500.0,92.1487,92.1733,92.0995,92.1118,6500.0
2012-07-30 12:00:00,149.8,149.83,149.71,149.79,4400.0,92.1118,92.1303,92.0565,92.1057,4400.0
2012-07-30 12:10:00,149.79,149.91,149.76,149.9,11500.0,92.1057,92.1795,92.0872,92.1733,11500.0
2012-07-30 12:20:00,149.9,150.1,149.88,150.09,5400.0,92.1733,92.2963,92.161,92.2901,5400.0
2012-07-30 12:30:00,150.06,150.25,150.06,150.24,10300.0,92.2717,92.3885,92.2717,92.3824,10300.0
2012-07-30 12:40:00,150.23,150.34,150.09,150.11,14000.0,92.3762,92.4439,92.2901,92.3024,14000.0
2012-07-30 12:50:00,150.13,150.2,150.1,150.2,6000.0,92.3147,92.3578,92.2963,92.3578,6000.0
2012-07-30 13:00:00,150.2,150.22,150.0,150.03,6600.0,92.3578,92.3701,92.2348,92.2532,6600.0
2012-07-30 13:10:00,150.04,150.04,149.79,149.81,9200.0,92.2594,92.2594,92.1057,92.118,9200.0
2012-07-30 13:20:00,149.82,149.88,149.74,149.78,10500.0,92.1241,92.161,92.0749,92.0995,10500.0
2012-07-30 13:30:00,149.77,149.89,149.77,149.8,9200.0,92.0934,92.1672,92.0934,92.1118,9200.0
2012-07-30 13:40:00,149.77,149.81,149.7,149.78,7500.0,92.0934,92.118,92.0503,92.0995,7500.0
2012-07-30 13:50:00,149.72,149.88,149.66,149.87,9400.0,92.0626,92.161,92.0257,92.1549,9400.0
2012-07-30 14:00:00,149.86,150.01,149.76,149.99,11700.0,92.1487,92.2409,92.0872,92.2286,11700.0
2012-07-30 14:10:00,150.01,150.19,149.99,150.1,15100.0,92.2409,92.3516,92.2286,92.2963,15100.0
2012-07-30 14:20:00,150.15,150.23,150.13,150.21,10300.0,92.327,92.3762,92.3147,92.3639,10300.0
2012-07-30 14:30:00,150.17,150.28,150.17,150.28,6900.0,92.3393,92.407,92.3393,92.407,6900.0
2012-07-30 14:40:00,150.28,150.35,150.19,150.19,16100.0,92.407,92.45,92.3516,92.3516,16100.0
2012-07-30 14:50:00,150.21,150.21,150.0,150.02,6400.0,92.3639,92.3639,92.2348,92.2471,6400.0
2012-07-30 15:00:00,149.97,149.99,149.81,149.81,7600.0,92.2163,92.2286,92.118,92.118,7600.0
2012-07-30 15:10:00,149.85,149.89,149.75,149.81,9200.0,92.1426,92.1672,92.0811,92.118,9200.0
2012-07-30 15:20:00,149.79,149.83,149.74,149.78,13100.0,92.1057,92.1303,92.0749,92.0995,13100.0
2012-07-30 15:30:00,149.77,149.9,149.76,149.8,17400.0,92.0934,92.1733,92.0872,92.1118,17400.0
2012-07-30 15:40:00,149.8,149.91,149.74,149.77,39000.0,92.1118,92.1795,92.0749,92.0934,39000.0
2012-07-30 15:50:00,149.76,149.92,149.72,149.89,63100.0,92.0872,92.1856,92.0626,92.1672,63100.0
2012-07-31 09:30:00,149.52,149.9,149.46,149.46,12700.0,91.9396,92.1733,91.9027,91.9027,12700.0
2012-07-31 09:40:00,149.47,149.74,149.37,149.54,12000.0,91.9089,92.0749,91.8474,91.9519,12000.0
2012-07-31 09:50:00,149.43,149.62,149.13,149.28,15100.0,91.8843,92.0011,91.6998,91.7921,15100.0
2012-07-31 10:00:00,149.34,149.51,148.96,149.11,83100.0,91.829,91.9335,91.5953,91.6875,83100.0
2012-07-31 10:10:00,148.99,149.46,148.98,148.99,18900.0,91.6137,91.9027,91.6076,91.6137,18900.0
2012-07-31 10:20:00,148.99,148.99,148.7,148.74,8400.0,91.6137,91.6137,91.4354,91.46,8400.0
2012-07-31 10:30:00,148.65,148.81,148.51,148.72,24800.0,91.4047,91.5031,91.3186,91.4477,24800.0
2012-07-31 10:40:00,148.81,149.05,148.79,148.86,8100.0,91.5031,91.6506,91.4908,91.5338,8100.0
2012-07-31 10:50:00,148.7,148.7,148.25,148.25,6100.0,91.4354,91.4354,91.1587,91.1587,6100.0
2012-07-31 11:00:00,148.18,148.2,148.06,148.16,9100.0,91.1157,91.128,91.0419,91.1034,9100.0
2012-07-31 11:10:00,148.19,148.66,148.19,148.54,2700.0,91.1218,91.4108,91.1218,91.337,2700.0
2012-07-31 11:20:00,148.56,148.64,148.31,148.31,13200.0,91.3493,91.3985,91.1956,91.1956,13200.0
2012-07-31 11:30:00,148.31,148.45,148.25,148.45,8700.0,91.1956,91.2817,91.1587,91.2817,8700.0
2012-07-31 11:40:00,148.39,148.46,148.16,148.21,15200.0,91.2448,91.2879,91.1034,91.1341,15200.0
2012-07-31 11:50:00,148.21,148.27,148.15,148.19,6700.0,91.1341,91.171,91.0972,91.1218,6700.0
2012-07-31 12:00:00,148.19,148.25,148.06,148.1,9300.0,91.1218,91.1587,91.0419,91.0665,9300.0
2012-07-31 12:10:00,148.09,148.09,147.82,147.96,13000.0,91.0603,91.0603,90.8943,90.9804,13000.0
2012-07-31 12:20:00,147.94,148.26,147.91,148.25,7600.0,90.9681,91.1649,90.9497,91.1587,7600.0
2012-07-31 12:30:00,148.21,148.4,148.17,148.32,7400.0,91.1341,91.251,91.1095,91.2018,7400.0
2012-07-31 12:40:00,148.32,148.42,148.28,148.34,10200.0,91.2018,91.2633,91.1772,91.2141,10200.0
2012-07-31 12:50:00,148.34,148.48,148.25,148.29,12000.0,91.2141,91.3001,91.1587,91.1833,12000.0
2012-07-31 13:00:00,148.23,148.38,148.18,148.37,4500.0,91.1464,91.2387,91.1157,91.2325,4500.0
2012-07-31 13:10:00,148.31,148.33,148.19,148.27,7200.0,91.1956,91.2079,91.1218,91.171,7200.0
2012-07-31 13:20:00,148.23,148.41,148.22,148.41,5200.0,91.1464,91.2571,91.1403,91.2571,5200.0
2012-07-31 13:30:00,148.42,148.55,148.35,148.53,6100.0,91.2633,91.3432,91.2202,91.3309,6100.0
2012-07-31 13:40:00,148.48,148.49,148.33,148.33,8100.0,91.3001,91.3063,91.2079,91.2079,8100.0
2012-07-31 13:50:00,148.33,148.41,148.32,148.39,9200.0,91.2079,91.2571,91.2018,91.2448,9200.0
2012-07-31 14:00:00,148.36,148.52,148.34,148.37,6000.0,91.2264,91.3247,91.2141,91.2325,6000.0
2012-07-31 14:10:00,148.39,148.49,148.36,148.43,6900.0,91.2448,91.3063,91.2264,91.2694,6900.0
2012-07-31 14:20:00,148.42,148.56,148.38,148.49,6800.0,91.2633,91.3493,91.2387,91.3063,6800.0
2012-07-31 14:30:00,148.5,148.67,148.45,148.62,11000.0,91.3124,91.417,91.2817,91.3862,11000.0
2012-07-31 14:40:00,148.62,148.84,148.62,148.81,9500.0,91.3862,91.5215,91.3862,91.5031,9500.0
2012-07-31 14:50:00,148.82,148.87,148.75,148.75,10500.0,91.5092,91.54,91.4662,91.4662,10500.0
2012-07-31 15:00:00,148.72,148.82,148.69,148.81,12000.0,91.4477,91.5092,91.4293,91.5031,12000.0
2012-07-31 15:10:00,148.81,148.81,148.63,148.79,10300.0,91.5031,91.5031,91.3924,91.4908,10300.0
2012-07-31 15:20:00,148.81,148.86,148.63,148.71,22900.0,91.5031,91.5338,91.3924,91.4416,22900.0
2012-07-31 15:30:00,148.71,148.9,148.65,148.66,22800.0,91.4416,91.5584,91.4047,91.4108,22800.0
2012-07-31 15:40:00,148.65,148.84,148.52,148.81,47600.0,91.4047,91.5215,91.3247,91.5031,47600.0
2012-07-31 15:50:00,148.82,149.21,148.78,148.94,157900.0,91.5092,91.749,91.4846,91.583,157900.0
2012-08-01 09:30:00,149.35,149.99,149.01,149.99,27300.0,91.8351,92.2286,91.626,92.2286,27300.0
2012-08-01 09:40:00,150.1,150.49,149.97,150.02,16500.0,92.2963,92.5361,92.2163,92.2471,16500.0
2012-08-01 09:50:00,149.84,149.96,149.49,149.6,10000.0,92.1364,92.2102,91.9212,91.9888,10000.0
2012-08-01 10:00:00,149.55,150.09,149.55,149.85,8000.0,91.9581,92.2901,91.9581,92.1426,8000.0
2012-08-01 10:10:00,149.84,150.07,149.34,149.44,10600.0,92.1364,92.2778,91.829,91.8905,10600.0
2012-08-01 10:20:00,149.4,149.63,149.4,149.58,5200.0,91.8659,92.0073,91.8659,91.9765,5200.0
2012-08-01 10:30:00,149.6,149.6,148.93,149.54,18100.0,91.9888,91.9888,91.5769,91.9519,18100.0
2012-08-01 10:40:00,149.55,150.09,149.55,150.05,16500.0,91.9581,92.2901,91.9581,92.2655,16500.0
2012-08-01 10:50:00,150.02,150.48,149.94,150.44,28900.0,92.2471,92.5299,92.1979,92.5053,28900.0
2012-08-01 11:00:00,150.44,150.61,150.14,150.61,17000.0,92.5053,92.6099,92.3209,92.6099,17000.0
2012-08-01 11:10:00,150.7,151.04,150.41,150.98,21600.0,92.6652,92.8743,92.4869,92.8374,21600.0
2012-08-01 11:20:00,150.96,150.96,150.16,150.23,34700.0,92.8251,92.8251,92.3332,92.3762,34700.0
2012-08-01 11:30:00,150.19,150.26,149.97,149.97,10500.0,92.3516,92.3947,92.2163,92.2163,10500.0
2012-08-01 11:40:00,150.03,150.07,149.54,149.62,8900.0,92.2532,92.2778,91.9519,92.0011,8900.0
2012-08-01 11:50:00,149.64,149.64,149.4,149.42,8800.0,92.0134,92.0134,91.8659,91.8782,8800.0
2012-08-01 12:00:00,149.47,149.74,149.39,149.69,5400.0,91.9089,92.0749,91.8597,92.0442,5400.0
2012-08-01 12:10:00,149.69,149.7,149.43,149.63,4800.0,92.0442,92.0503,91.8843,92.0073,4800.0
2012-08-01 12:20:00,149.64,149.69,149.53,149.54,7800.0,92.0134,92.0442,91.9458,91.9519,7800.0
2012-08-01 12:30:00,149.6,149.62,149.5,149.51,12000.0,91.9888,92.0011,91.9273,91.9335,12000.0
2012-08-01 12:40:00,149.51,149.62,149.48,149.48,5400.0,91.9335,92.0011,91.915,91.915,5400.0
2012-08-01 12:50:00,149.55,149.61,149.49,149.49,6600.0,91.9581,91.995,91.9212,91.9212,6600.0
2012-08-01 13:00:00,149.51,149.73,149.51,149.66,6600.0,91.9335,92.0688,91.9335,92.0257,6600.0
2012-08-01 13:10:00,149.68,149.68,149.48,149.55,9500.0,92.038,92.038,91.915,91.9581,9500.0
2012-08-01 13:20:00,149.55,149.77,149.52,149.74,6300.0,91.9581,92.0934,91.9396,92.0749,6300.0
2012-08-01 13:30:00,149.74,149.74,149.54,149.67,8400.0,92.0749,92.0749,91.9519,92.0319,8400.0
2012-08-01 13:40:00,149.66,149.93,149.63,149.78,6500.0,92.0257,92.1918,92.0073,92.0995,6500.0
2012-08-01 13:50:00,149.73,149.76,149.36,149.36,7000.0,92.0688,92.0872,91.8413,91.8413,7000.0
2012-08-01 14:00:00,149.36,149.42,149.24,149.42,17100.0,91.8413,91.8782,91.7675,91.8782,17100.0
2012-08-01 14:10:00,149.42,149.53,148.72,149.06,39700.0,91.8782,91.9458,91.4477,91.6568,39700.0
2012-08-01 14:20:00,149.04,149.67,149.04,149.52,17900.0,91.6445,92.0319,91.6445,91.9396,17900.0
2012-08-01 14:30:00,149.51,149.52,149.07,149.14,12500.0,91.9335,91.9396,91.6629,91.706,12500.0
2012-08-01 14:40:00,149.09,149.22,148.96,148.99,10700.0,91.6752,91.7552,91.5953,91.6137,10700.0
2012-08-01 14:50:00,148.98,149.33,148.94,149.23,12400.0,91.6076,91.8228,91.583,91.7613,12400.0
2012-08-01 15:00:00,149.24,149.44,149.08,149.41,20600.0,91.7675,91.8905,91.6691,91.872,20600.0
2012-08-01 15:10:00,149.42,149.42,149.08,149.33,9900.0,91.8782,91.8782,91.6691,91.8228,9900.0
2012-08-01 15:20:00,149.31,149.53,149.21,149.43,14400.0,91.8105,91.9458,91.749,91.8843,14400.0
2012-08-01 15:30:00,149.42,149.44,148.9,148.98,36200.0,91.8782,91.8905,91.5584,91.6076,36200.0
2012-08-01 15:40:00,148.99,149.19,148.74,148.74,32600.0,91.6137,91.7367,91.46,91.46,32600.0
2012-08-01 15:50:00,148.76,149.07,148.54,148.64,55800.0,91.4723,91.6629,91.337,91.3985,55800.0
2012-08-02 09:30:00,148.0,148.64,147.89,148.27,11700.0,91.005,91.3985,90.9374,91.171,11700.0
2012-08-02 09:40:00,148.38,148.63,148.15,148.52,8200.0,91.2387,91.3924,91.0972,91.3247,8200.0
2012-08-02 09:50:00,148.52,148.52,147.97,148.01,12600.0,91.3247,91.3247,90.9866,91.0111,12600.0
2012-08-02 10:00:00,148.0,148.25,147.52,147.93,8300.0,91.005,91.1587,90.7098,90.962,8300.0
2012-08-02 10:10:00,147.93,148.14,147.8,147.89,5200.0,90.962,91.0911,90.882,90.9374,5200.0
2012-08-02 10:20:00,147.89,148.25,147.79,148.07,12200.0,90.9374,91.1587,90.8759,91.048,12200.0
2012-08-02 10:30:00,148.09,148.09,147.75,147.77,8600.0,91.0603,91.0603,90.8513,90.8636,8600.0
2012-08-02 10:40:00,147.72,148.19,147.68,148.14,9300.0,90.8328,91.1218,90.8082,91.0911,9300.0
2012-08-02 10:50:00,148.22,148.31,147.49,147.89,18300.0,91.1403,91.1956,90.6914,90.9374,18300.0
2012-08-02 11:00:00,147.85,148.1,147.71,147.87,9600.0,90.9128,91.0665,90.8267,90.9251,9600.0
2012-08-02 11:10:00,147.79,147.89,147.58,147.71,7200.0,90.8759,90.9374,90.7467,90.8267,7200.0
2012-08-02 11:20:00,147.7,147.81,147.52,147.8,5000.0,90.8205,90.8882,90.7098,90.882,5000.0
2012-08-02 11:30:00,147.8,148.01,147.4,147.5,14300.0,90.882,91.0111,90.6361,90.6975,14300.0
2012-08-02 11:40:00,147.5,147.63,147.37,147.61,3000.0,90.6975,90.7775,90.6176,90.7652,3000.0
2012-08-02 11:50:00,147.61,147.65,147.31,147.55,9400.0,90.7652,90.7898,90.5807,90.7283,9400.0
2012-08-02 12:00:00,147.71,147.71,147.51,147.65,5700.0,90.8267,90.8267,90.7037,90.7898,5700.0
2012-08-02 12:10:00,147.63,147.68,147.42,147.54,8400.0,90.7775,90.8082,90.6484,90.7221,8400.0
2012-08-02 12:20:00,147.49,147.78,147.38,147.61,8900.0,90.6914,90.8697,90.6238,90.7652,8900.0
2012-08-02 12:30:00,147.69,147.85,147.53,147.74,7200.0,90.8144,90.9128,90.716,90.8451,7200.0
2012-08-02 12:40:00,147.69,147.81,147.6,147.81,7700.0,90.8144,90.8882,90.759,90.8882,7700.0
2012-08-02 12:50:00,147.73,148.03,147.68,147.95,10300.0,90.839,91.0234,90.8082,90.9743,10300.0
2012-08-02 13:00:00,147.94,148.06,147.74,148.06,4000.0,90.9681,91.0419,90.8451,91.0419,4000.0
2012-08-02 13:10:00,148.1,148.14,147.85,148.0,8100.0,91.0665,91.0911,90.9128,91.005,8100.0
2012-08-02 13:20:00,148.01,148.17,147.94,148.16,5400.0,91.0111,91.1095,90.9681,91.1034,5400.0
2012-08-02 13:30:00,148.1,148.13,147.8,147.93,8600.0,91.0665,91.0849,90.882,90.962,8600.0
2012-08-02 13:40:00,147.95,147.96,147.81,147.83,3800.0,90.9743,90.9804,90.8882,90.9005,3800.0
2012-08-02 13:50:00,147.82,147.98,147.7,147.76,12100.0,90.8943,90.9927,90.8205,90.8574,12100.0
2012-08-02 14:00:00,147.71,148.03,147.71,147.9,3900.0,90.8267,91.0234,90.8267,90.9435,3900.0
2012-08-02 14:10:00,147.92,148.03,147.83,148.0,7900.0,90.9558,91.0234,90.9005,91.005,7900.0
2012-08-02 14:20:00,147.98,148.17,147.98,148.04,7900.0,90.9927,91.1095,90.9927,91.0296,7900.0
2012-08-02 14:30:00,148.02,148.47,148.02,148.31,5900.0,91.0173,91.294,91.0173,91.1956,5900.0
2012-08-02 14:40:00,148.34,148.34,148.03,148.1,10300.0,91.2141,91.2141,91.0234,91.0665,10300.0
2012-08-02 14:50:00,148.11,148.15,147.85,147.93,8500.0,91.0726,91.0972,90.9128,90.962,8500.0
2012-08-02 15:00:00,148.02,148.29,148.02,148.19,9100.0,91.0173,91.1833,91.0173,91.1218,9100.0
2012-08-02 15:10:00,148.21,148.42,148.04,148.16,15000.0,91.1341,91.2633,91.0296,91.1034,15000.0
2012-08-02 15:20:00,148.19,148.44,148.14,148.24,11400.0,91.1218,91.2756,91.0911,91.1526,11400.0
2012-08-02 15:30:00,148.35,148.56,148.16,148.54,30300.0,91.2202,91.3493,91.1034,91.337,30300.0
2012-08-02 15:40:00,148.53,148.65,148.24,148.6,42200.0,91.3309,91.4047,91.1526,91.3739,42200.0
2012-08-02 15:50:00,148.61,148.92,148.5,148.75,60500.0,91.3801,91.5707,91.3124,91.4662,60500.0
2012-08-03 09:30:00,152.29,152.68,150.75,151.08,24000.0,93.6429,93.8827,92.696,92.8989,24000.0
2012-08-03 09:40:00,150.91,151.14,149.55,149.98,18700.0,92.7944,92.9358,91.9581,92.2225,18700.0
2012-08-03 09:50:00,150.04,150.18,149.29,149.65,12700.0,92.2594,92.3455,91.7982,92.0196,12700.0
2012-08-03 10:00:00,149.65,150.6,149.55,150.38,19400.0,92.0196,92.6037,91.9581,92.4685,19400.0
2012-08-03 10:10:00,150.22,150.33,150.0,150.17,8600.0,92.3701,92.4377,92.2348,92.3393,8600.0
2012-08-03 10:20:00,150.06,150.37,149.89,150.36,10200.0,92.2717,92.4623,92.1672,92.4562,10200.0
2012-08-03 10:30:00,150.38,150.38,150.01,150.01,1700.0,92.4685,92.4685,92.2409,92.2409,1700.0
2012-08-03 10:40:00,149.97,150.24,149.7,149.7,11000.0,92.2163,92.3824,92.0503,92.0503,11000.0
2012-08-03 10:50:00,149.68,149.83,149.39,149.78,10300.0,92.038,92.1303,91.8597,92.0995,10300.0
2012-08-03 11:00:00,149.89,149.93,149.55,149.85,8100.0,92.1672,92.1918,91.9581,92.1426,8100.0
2012-08-03 11:10:00,149.85,149.85,149.33,149.38,17900.0,92.1426,92.1426,91.8228,91.8536,17900.0
2012-08-03 11:20:00,149.35,149.37,148.98,149.1,14700.0,91.8351,91.8474,91.6076,91.6814,14700.0
2012-08-03 11:30:00,149.1,149.43,148.97,149.43,10800.0,91.6814,91.8843,91.6014,91.8843,10800.0
2012-08-03 11:40:00,149.41,149.41,149.01,149.1,5800.0,91.872,91.872,91.626,91.6814,5800.0
2012-08-03 11:50:00,149.09,149.09,148.72,148.8,9900.0,91.6752,91.6752,91.4477,91.4969,9900.0
2012-08-03 12:00:00,148.75,148.87,148.5,148.53,18400.0,91.4662,91.54,91.3124,91.3309,18400.0
2012-08-03 12:10:00,148.58,148.61,148.38,148.39,4600.0,91.3616,91.3801,91.2387,91.2448,4600.0
2012-08-03 12:20:00,148.39,148.44,148.32,148.41,10600.0,91.2448,91.2756,91.2018,91.2571,10600.0
2012-08-03 12:30:00,148.41,148.42,148.09,148.28,19400.0,91.2571,91.2633,91.0603,91.1772,19400.0
2012-08-03 12:40:00,148.26,148.4,148.21,148.32,13100.0,91.1649,91.251,91.1341,91.2018,13100.0
2012-08-03 12:50:00,148.39,148.5,148.29,148.36,8800.0,91.2448,91.3124,91.1833,91.2264,8800.0
2012-08-03 13:00:00,148.29,148.36,148.06,148.28,16900.0,91.1833,91.2264,91.0419,91.1772,16900.0
2012-08-03 13:10:00,148.28,148.46,148.15,148.45,9400.0,91.1772,91.2879,91.0972,91.2817,9400.0
2012-08-03 13:20:00,148.44,148.44,148.32,148.39,14400.0,91.2756,91.2756,91.2018,91.2448,14400.0
2012-08-03 13:30:00,148.42,148.64,148.36,148.62,12100.0,91.2633,91.3985,91.2264,91.3862,12100.0
2012-08-03 13:40:00,148.62,148.63,148.45,148.53,14400.0,91.3862,91.3924,91.2817,91.3309,14400.0
2012-08-03 13:50:00,148.49,148.6,148.45,148.45,8500.0,91.3063,91.3739,91.2817,91.2817,8500.0
2012-08-03 14:00:00,148.44,148.46,148.27,148.36,9200.0,91.2756,91.2879,91.171,91.2264,9200.0
2012-08-03 14:10:00,148.36,148.43,148.27,148.33,10000.0,91.2264,91.2694,91.171,91.2079,10000.0
2012-08-03 14:20:00,148.33,148.4,148.2,148.2,10200.0,91.2079,91.251,91.128,91.128,10200.0
2012-08-03 14:30:00,148.24,148.25,147.91,148.01,25900.0,91.1526,91.1587,90.9497,91.0111,25900.0
2012-08-03 14:40:00,148.02,148.29,147.94,148.26,17400.0,91.0173,91.1833,90.9681,91.1649,17400.0
2012-08-03 14:50:00,148.25,148.28,148.13,148.24,10800.0,91.1587,91.1772,91.0849,91.1526,10800.0
2012-08-03 15:00:00,148.21,148.34,147.95,147.95,30700.0,91.1341,91.2141,90.9743,90.9743,30700.0
2012-08-03 15:10:00,147.94,148.05,147.93,148.05,19400.0,90.9681,91.0357,90.962,91.0357,19400.0
2012-08-03 15:20:00,148.05,148.17,147.49,147.55,44000.0,91.0357,91.1095,90.6914,90.7283,44000.0
2012-08-03 15:30:00,147.57,147.63,147.23,147.52,32900.0,90.7406,90.7775,90.5315,90.7098,32900.0
2012-08-03 15:40:00,147.52,148.49,147.52,148.44,33600.0,90.7098,91.3063,90.7098,91.2756,33600.0
2012-08-03 15:50:00,148.42,148.43,147.72,147.91,67800.0,91.2633,91.2694,90.8328,90.9497,67800.0
2012-08-06 09:30:00,148.76,149.11,148.13,149.11,12700.0,91.4723,91.6875,91.0849,91.6875,12700.0
2012-08-06 09:40:00,149.12,149.26,149.02,149.25,23100.0,91.6937,91.7798,91.6322,91.7736,23100.0
2012-08-06 09:50:00,149.25,149.36,149.16,149.23,26200.0,91.7736,91.8413,91.7183,91.7613,26200.0
2012-08-06 10:00:00,149.23,149.33,148.81,148.81,13400.0,91.7613,91.8228,91.5031,91.5031,13400.0
2012-08-06 10:10:00,148.87,149.06,148.62,148.66,21400.0,91.54,91.6568,91.3862,91.4108,21400.0
2012-08-06 10:20:00,148.72,149.09,148.69,149.01,11700.0,91.4477,91.6752,91.4293,91.626,11700.0
2012-08-06 10:30:00,149.05,149.1,148.78,148.81,9800.0,91.6506,91.6814,91.4846,91.5031,9800.0
2012-08-06 10:40:00,148.8,148.9,148.72,148.9,4800.0,91.4969,91.5584,91.4477,91.5584,4800.0
2012-08-06 10:50:00,148.88,149.12,148.74,148.74,27900.0,91.5461,91.6937,91.46,91.46,27900.0
2012-08-06 11:00:00,148.78,148.8,148.72,148.75,13800.0,91.4846,91.4969,91.4477,91.4662,13800.0
2012-08-06 11:10:00,148.72,148.74,148.11,148.24,26300.0,91.4477,91.46,91.0726,91.1526,26300.0
2012-08-06 11:20:00,148.29,148.29,148.12,148.13,9300.0,91.1833,91.1833,91.0788,91.0849,9300.0
2012-08-06 11:30:00,148.11,148.13,147.79,147.81,13000.0,91.0726,91.0849,90.8759,90.8882,13000.0
2012-08-06 11:40:00,147.8,147.82,147.77,147.82,9100.0,90.882,90.8943,90.8636,90.8943,9100.0
2012-08-06 11:50:00,147.82,147.87,147.8,147.84,5900.0,90.8943,90.9251,90.882,90.9066,5900.0
2012-08-06 12:00:00,147.87,147.92,147.83,147.88,4900.0,90.9251,90.9558,90.9005,90.9312,4900.0
2012-08-06 12:10:00,147.87,147.92,147.83,147.92,3100.0,90.9251,90.9558,90.9005,90.9558,3100.0
2012-08-06 12:20:00,147.92,147.92,147.77,147.78,9800.0,90.9558,90.9558,90.8636,90.8697,9800.0
2012-08-06 12:30:00,147.83,147.84,147.78,147.84,6000.0,90.9005,90.9066,90.8697,90.9066,6000.0
2012-08-06 12:40:00,147.77,147.86,147.77,147.77,6000.0,90.8636,90.9189,90.8636,90.8636,6000.0
2012-08-06 12:50:00,147.8,147.81,147.71,147.81,5500.0,90.882,90.8882,90.8267,90.8882,5500.0
2012-08-06 13:00:00,147.82,147.86,147.5,147.6,23700.0,90.8943,90.9189,90.6975,90.759,23700.0
2012-08-06 13:10:00,147.52,147.61,147.47,147.61,3300.0,90.7098,90.7652,90.6791,90.7652,3300.0
2012-08-06 13:20:00,147.63,147.67,147.35,147.52,10200.0,90.7775,90.8021,90.6053,90.7098,10200.0
2012-08-06 13:30:00,147.53,147.63,146.75,147.17,36900.0,90.716,90.7775,90.2364,90.4946,36900.0
2012-08-06 13:40:00,147.15,147.4,147.15,147.18,17500.0,90.4823,90.6361,90.4823,90.5008,17500.0
2012-08-06 13:50:00,147.18,147.2,147.13,147.2,7900.0,90.5008,90.5131,90.47,90.5131,7900.0
2012-08-06 14:00:00,147.2,147.2,147.06,147.13,12300.0,90.5131,90.5131,90.427,90.47,12300.0
2012-08-06 14:10:00,147.19,147.28,147.16,147.21,3700.0,90.5069,90.5623,90.4885,90.5192,3700.0
2012-08-06 14:20:00,147.22,147.29,147.19,147.25,4700.0,90.5254,90.5684,90.5069,90.5438,4700.0
2012-08-06 14:30:00,147.25,147.31,147.16,147.2,8800.0,90.5438,90.5807,90.4885,90.5131,8800.0
2012-08-06 14:40:00,147.2,147.2,147.04,147.19,14100.0,90.5131,90.5131,90.4147,90.5069,14100.0
2012-08-06 14:50:00,147.17,147.23,146.84,146.89,24400.0,90.4946,90.5315,90.2917,90.3225,24400.0
2012-08-06 15:00:00,146.89,146.98,146.89,146.94,15800.0,90.3225,90.3778,90.3225,90.3532,15800.0
2012-08-06 15:10:00,146.9,146.98,146.52,146.83,29500.0,90.3286,90.3778,90.0949,90.2856,29500.0
2012-08-06 15:20:00,146.82,146.9,146.19,146.57,62300.0,90.2794,90.3286,89.892,90.1257,62300.0
2012-08-06 15:30:00,146.58,146.8,146.58,146.79,21300.0,90.1318,90.2671,90.1318,90.261,21300.0
2012-08-06 15:40:00,146.8,146.85,146.69,146.83,36000.0,90.2671,90.2979,90.1995,90.2856,36000.0
2012-08-06 15:50:00,146.84,146.86,146.34,146.39,126000.0,90.2917,90.304,89.9843,90.015,126000.0
2012-08-07 09:30:00,146.7,146.97,146.01,146.27,20300.0,90.2056,90.3717,89.7813,89.9412,20300.0
2012-08-07 09:40:00,146.27,146.33,145.8,145.8,15900.0,89.9412,89.9781,89.6522,89.6522,15900.0
2012-08-07 09:50:00,145.91,145.94,145.46,145.49,13000.0,89.7199,89.7383,89.4432,89.4616,13000.0
2012-08-07 10:00:00,145.5,145.8,145.49,145.77,10700.0,89.4678,89.6522,89.4616,89.6338,10700.0
2012-08-07 10:10:00,145.75,145.86,145.5,145.61,17500.0,89.6215,89.6891,89.4678,89.5354,17500.0
2012-08-07 10:20:00,145.59,145.92,145.59,145.92,5600.0,89.5231,89.726,89.5231,89.726,5600.0
2012-08-07 10:30:00,145.85,145.99,145.64,145.87,9700.0,89.683,89.7691,89.5538,89.6953,9700.0
2012-08-07 10:40:00,145.74,145.81,145.64,145.77,7800.0,89.6153,89.6584,89.5538,89.6338,7800.0
2012-08-07 10:50:00,145.72,145.89,145.69,145.73,6100.0,89.603,89.7076,89.5846,89.6092,6100.0
2012-08-07 11:00:00,145.72,145.81,145.58,145.61,6100.0,89.603,89.6584,89.5169,89.5354,6100.0
2012-08-07 11:10:00,145.62,145.63,145.52,145.57,5100.0,89.5415,89.5477,89.48,89.5108,5100.0
2012-08-07 11:20:00,145.57,145.75,145.51,145.73,7200.0,89.5108,89.6215,89.4739,89.6092,7200.0
2012-08-07 11:30:00,145.71,145.8,145.66,145.74,5100.0,89.5969,89.6522,89.5661,89.6153,5100.0
2012-08-07 11:40:00,145.78,145.96,145.73,145.83,12700.0,89.6399,89.7506,89.6092,89.6707,12700.0
2012-08-07 11:50:00,145.8,146.06,145.77,146.06,23200.0,89.6522,89.8121,89.6338,89.8121,23200.0
2012-08-07 12:00:00,146.05,146.21,146.01,146.21,15200.0,89.8059,89.9043,89.7813,89.9043,15200.0
2012-08-07 12:10:00,146.26,146.26,145.98,145.99,23600.0,89.9351,89.9351,89.7629,89.7691,23600.0
2012-08-07 12:20:00,146.0,146.0,145.93,145.93,17300.0,89.7752,89.7752,89.7322,89.7322,17300.0
2012-08-07 12:30:00,145.93,145.99,145.93,145.93,6600.0,89.7322,89.7691,89.7322,89.7322,6600.0
2012-08-07 12:40:00,145.93,146.05,145.93,146.01,4200.0,89.7322,89.8059,89.7322,89.7813,4200.0
2012-08-07 12:50:00,146.0,146.11,145.99,145.99,7700.0,89.7752,89.8428,89.7691,89.7691,7700.0
2012-08-07 13:00:00,145.99,146.02,145.93,146.0,5100.0,89.7691,89.7875,89.7322,89.7752,5100.0
2012-08-07 13:10:00,145.99,146.04,145.98,146.02,5900.0,89.7691,89.7998,89.7629,89.7875,5900.0
2012-08-07 13:20:00,146.02,146.04,145.93,145.93,12500.0,89.7875,89.7998,89.7322,89.7322,12500.0
2012-08-07 13:30:00,145.93,145.99,145.91,145.94,12500.0,89.7322,89.7691,89.7199,89.7383,12500.0
2012-08-07 13:40:00,145.94,145.97,145.86,145.92,12100.0,89.7383,89.7568,89.6891,89.726,12100.0
2012-08-07 13:50:00,145.9,145.92,145.75,145.77,8000.0,89.7137,89.726,89.6215,89.6338,8000.0
2012-08-07 14:00:00,145.75,145.93,145.75,145.85,12200.0,89.6215,89.7322,89.6215,89.683,12200.0
2012-08-07 14:10:00,145.84,145.95,145.79,145.95,18600.0,89.6768,89.7445,89.6461,89.7445,18600.0
2012-08-07 14:20:00,145.96,145.98,145.74,145.76,14600.0,89.7506,89.7629,89.6153,89.6276,14600.0
2012-08-07 14:30:00,145.75,145.84,145.73,145.81,8300.0,89.6215,89.6768,89.6092,89.6584,8300.0
2012-08-07 14:40:00,145.81,145.83,145.52,145.57,8200.0,89.6584,89.6707,89.48,89.5108,8200.0
2012-08-07 14:50:00,145.51,145.56,145.5,145.53,10500.0,89.4739,89.5046,89.4678,89.4862,10500.0
2012-08-07 15:00:00,145.55,145.57,145.44,145.49,19300.0,89.4985,89.5108,89.4309,89.4616,19300.0
2012-08-07 15:10:00,145.47,145.58,145.45,145.5,10300.0,89.4493,89.5169,89.437,89.4678,10300.0
2012-08-07 15:20:00,145.5,145.63,145.5,145.52,13100.0,89.4678,89.5477,89.4678,89.48,13100.0
2012-08-07 15:30:00,145.52,145.65,145.43,145.6,13400.0,89.48,89.56,89.4247,89.5292,13400.0
2012-08-07 15:40:00,145.6,145.93,145.24,145.89,34000.0,89.5292,89.7322,89.3079,89.7076,34000.0
2012-08-07 15:50:00,145.87,145.87,145.47,145.52,63500.0,89.6953,89.6953,89.4493,89.48,63500.0
2012-08-08 09:30:00,145.53,145.79,144.7,145.32,15700.0,89.4862,89.6461,88.9758,89.3571,15700.0
2012-08-08 09:40:00,145.26,145.26,144.91,145.07,11700.0,89.3202,89.3202,89.105,89.2033,11700.0
2012-08-08 09:50:00,145.08,145.17,144.91,145.08,15700.0,89.2095,89.2648,89.105,89.2095,15700.0
2012-08-08 10:00:00,145.04,145.04,144.78,144.86,7300.0,89.1849,89.1849,89.025,89.0742,7300.0
2012-08-08 10:10:00,144.82,145.07,144.82,145.04,22100.0,89.0496,89.2033,89.0496,89.1849,22100.0
2012-08-08 10:20:00,145.05,145.27,145.0,145.27,8000.0,89.191,89.3263,89.1603,89.3263,8000.0
2012-08-08 10:30:00,145.28,145.33,144.92,145.1,18400.0,89.3325,89.3632,89.1111,89.2218,18400.0
2012-08-08 10:40:00,145.06,145.06,144.9,144.94,14600.0,89.1972,89.1972,89.0988,89.1234,14600.0
2012-08-08 10:50:00,144.94,145.02,144.77,144.87,4600.0,89.1234,89.1726,89.0189,89.0804,4600.0
2012-08-08 11:00:00,144.81,145.09,144.81,145.09,4100.0,89.0435,89.2156,89.0435,89.2156,4100.0
2012-08-08 11:10:00,145.15,145.19,144.91,145.03,8800.0,89.2525,89.2771,89.105,89.1787,8800.0
2012-08-08 11:20:00,145.02,145.13,144.96,145.11,12200.0,89.1726,89.2402,89.1357,89.2279,12200.0
2012-08-08 11:30:00,145.12,145.3,145.05,145.3,9500.0,89.2341,89.3448,89.191,89.3448,9500.0
2012-08-08 11:40:00,145.26,145.3,144.89,144.89,7600.0,89.3202,89.3448,89.0927,89.0927,7600.0
2012-08-08 11:50:00,144.9,145.05,144.66,144.71,8800.0,89.0988,89.191,88.9512,88.982,8800.0
2012-08-08 12:00:00,144.69,144.79,144.52,144.55,8500.0,88.9697,89.0312,88.8652,88.8836,8500.0
2012-08-08 12:10:00,144.55,144.57,144.34,144.36,14200.0,88.8836,88.8959,88.7545,88.7668,14200.0
2012-08-08 12:20:00,144.38,144.44,144.22,144.22,5400.0,88.7791,88.816,88.6807,88.6807,5400.0
2012-08-08 12:30:00,144.21,144.25,144.07,144.22,8100.0,88.6745,88.6991,88.5884,88.6807,8100.0
2012-08-08 12:40:00,144.19,144.3,144.11,144.2,7200.0,88.6622,88.7299,88.613,88.6684,7200.0
2012-08-08 12:50:00,144.19,144.33,144.15,144.28,5900.0,88.6622,88.7483,88.6376,88.7176,5900.0
2012-08-08 13:00:00,144.32,144.51,144.26,144.43,10000.0,88.7422,88.859,88.7053,88.8098,10000.0
2012-08-08 13:10:00,144.39,144.67,144.39,144.62,6500.0,88.7852,88.9574,88.7852,88.9266,6500.0
2012-08-08 13:20:00,144.62,144.72,144.58,144.58,2400.0,88.9266,88.9881,88.902,88.902,2400.0
2012-08-08 13:30:00,144.57,144.66,144.54,144.54,9000.0,88.8959,88.9512,88.8774,88.8774,9000.0
2012-08-08 13:40:00,144.53,144.7,144.52,144.52,6400.0,88.8713,88.9758,88.8652,88.8652,6400.0
2012-08-08 13:50:00,144.57,144.67,144.53,144.55,7000.0,88.8959,88.9574,88.8713,88.8836,7000.0
2012-08-08 14:00:00,144.61,144.61,144.51,144.52,3200.0,88.9205,88.9205,88.859,88.8652,3200.0
2012-08-08 14:10:00,144.52,144.52,144.29,144.4,3800.0,88.8652,88.8652,88.7237,88.7914,3800.0
2012-08-08 14:20:00,144.38,144.49,144.33,144.45,4300.0,88.7791,88.8467,88.7483,88.8221,4300.0
2012-08-08 14:30:00,144.48,144.58,144.34,144.58,8800.0,88.8406,88.902,88.7545,88.902,8800.0
2012-08-08 14:40:00,144.53,144.63,144.5,144.57,11700.0,88.8713,88.9328,88.8529,88.8959,11700.0
2012-08-08 14:50:00,144.58,144.68,144.56,144.62,14700.0,88.902,88.9635,88.8897,88.9266,14700.0
2012-08-08 15:00:00,144.58,144.72,144.57,144.63,9200.0,88.902,88.9881,88.8959,88.9328,9200.0
2012-08-08 15:10:00,144.62,144.91,144.61,144.89,13000.0,88.9266,89.105,88.9205,89.0927,13000.0
2012-08-08 15:20:00,144.92,144.93,144.82,144.86,11500.0,89.1111,89.1173,89.0496,89.0742,11500.0
2012-08-08 15:30:00,144.85,145.03,144.77,144.96,21000.0,89.0681,89.1787,89.0189,89.1357,21000.0
2012-08-08 15:40:00,144.95,145.4,144.93,145.32,31600.0,89.1296,89.4063,89.1173,89.3571,31600.0
2012-08-08 15:50:00,145.32,145.33,145.03,145.11,31000.0,89.3571,89.3632,89.1787,89.2279,31000.0
2012-08-09 09:30:00,144.89,145.09,144.21,144.93,9200.0,89.0927,89.2156,88.6745,89.1173,9200.0
2012-08-09 09:40:00,144.89,145.5,144.89,145.49,7400.0,89.0927,89.4678,89.0927,89.4616,7400.0
2012-08-09 09:50:00,145.46,145.46,145.0,145.05,14100.0,89.4432,89.4432,89.1603,89.191,14100.0
2012-08-09 10:00:00,145.08,145.24,144.97,144.97,8200.0,89.2095,89.3079,89.1419,89.1419,8200.0
2012-08-09 10:10:00,144.94,145.01,144.71,144.78,11900.0,89.1234,89.1665,88.982,89.025,11900.0
2012-08-09 10:20:00,144.79,144.85,144.61,144.61,8700.0,89.0312,89.0681,88.9205,88.9205,8700.0
2012-08-09 10:30:00,144.59,144.72,144.4,144.4,6900.0,88.9082,88.9881,88.7914,88.7914,6900.0
2012-08-09 10:40:00,144.37,144.49,144.34,144.49,6500.0,88.7729,88.8467,88.7545,88.8467,6500.0
2012-08-09 10:50:00,144.49,144.67,144.46,144.56,3800.0,88.8467,88.9574,88.8283,88.8897,3800.0
2012-08-09 11:00:00,144.55,144.64,144.37,144.54,15700.0,88.8836,88.9389,88.7729,88.8774,15700.0
2012-08-09 11:10:00,144.59,144.66,144.33,144.38,5600.0,88.9082,88.9512,88.7483,88.7791,5600.0
2012-08-09 11:20:00,144.41,144.46,144.2,144.44,6500.0,88.7975,88.8283,88.6684,88.816,6500.0
2012-08-09 11:30:00,144.45,144.46,144.31,144.33,4000.0,88.8221,88.8283,88.736,88.7483,4000.0
2012-08-09 11:40:00,144.33,144.33,143.89,143.95,10600.0,88.7483,88.7483,88.4778,88.5147,10600.0
2012-08-09 11:50:00,144.02,144.03,143.78,143.88,5300.0,88.5577,88.5638,88.4101,88.4716,5300.0
2012-08-09 12:00:00,143.81,143.86,143.77,143.77,2300.0,88.4286,88.4593,88.404,88.404,2300.0
2012-08-09 12:10:00,143.77,143.95,143.77,143.88,5100.0,88.404,88.5147,88.404,88.4716,5100.0
2012-08-09 12:20:00,143.86,143.93,143.8,143.9,8300.0,88.4593,88.5024,88.4224,88.4839,8300.0
2012-08-09 12:30:00,143.86,144.06,143.85,144.06,6200.0,88.4593,88.5823,88.4532,88.5823,6200.0
2012-08-09 12:40:00,144.05,144.17,144.04,144.06,5200.0,88.5761,88.6499,88.57,88.5823,5200.0
2012-08-09 12:50:00,144.08,144.14,144.03,144.09,6500.0,88.5946,88.6315,88.5638,88.6007,6500.0
2012-08-09 13:00:00,144.14,144.33,144.14,144.33,5900.0,88.6315,88.7483,88.6315,88.7483,5900.0
2012-08-09 13:10:00,144.3,144.3,144.1,144.12,6500.0,88.7299,88.7299,88.6069,88.6192,6500.0
2012-08-09 13:20:00,144.09,144.09,143.99,144.02,2900.0,88.6007,88.6007,88.5393,88.5577,2900.0
2012-08-09 13:30:00,144.04,144.04,143.92,144.04,3600.0,88.57,88.57,88.4962,88.57,3600.0
2012-08-09 13:40:00,144.09,144.09,143.95,143.95,4000.0,88.6007,88.6007,88.5147,88.5147,4000.0
2012-08-09 13:50:00,143.96,144.0,143.85,143.85,2500.0,88.5208,88.5454,88.4532,88.4532,2500.0
2012-08-09 14:00:00,143.88,144.03,143.88,144.03,4100.0,88.4716,88.5638,88.4716,88.5638,4100.0
2012-08-09 14:10:00,144.0,144.07,143.94,143.96,18300.0,88.5454,88.5884,88.5085,88.5208,18300.0
2012-08-09 14:20:00,143.95,144.03,143.93,144.03,4200.0,88.5147,88.5638,88.5024,88.5638,4200.0
2012-08-09 14:30:00,144.02,144.19,144.02,144.13,4800.0,88.5577,88.6622,88.5577,88.6253,4800.0
2012-08-09 14:40:00,144.12,144.14,144.07,144.07,3700.0,88.6192,88.6315,88.5884,88.5884,3700.0
2012-08-09 14:50:00,144.08,144.15,144.08,144.1,5100.0,88.5946,88.6376,88.5946,88.6069,5100.0
2012-08-09 15:00:00,144.1,144.12,144.02,144.02,6900.0,88.6069,88.6192,88.5577,88.5577,6900.0
2012-08-09 15:10:00,144.02,144.14,144.02,144.08,5800.0,88.5577,88.6315,88.5577,88.5946,5800.0
2012-08-09 15:20:00,144.09,144.17,144.05,144.07,7300.0,88.6007,88.6499,88.5761,88.5884,7300.0
2012-08-09 15:30:00,144.05,144.19,144.05,144.09,11000.0,88.5761,88.6622,88.5761,88.6007,11000.0
2012-08-09 15:40:00,144.09,144.15,143.7,143.72,33600.0,88.6007,88.6376,88.3609,88.3732,33600.0
2012-08-09 15:50:00,143.73,143.87,143.48,143.76,70100.0,88.3794,88.4655,88.2257,88.3978,70100.0
2012-08-10 09:30:00,143.6,143.96,143.06,143.91,6400.0,88.2994,88.5208,87.9674,88.4901,6400.0
2012-08-10 09:40:00,144.02,144.04,143.61,143.72,17500.0,88.5577,88.57,88.3056,88.3732,17500.0
2012-08-10 09:50:00,143.61,143.91,143.43,143.91,7500.0,88.3056,88.4901,88.1949,88.4901,7500.0
2012-08-10 10:00:00,143.8,143.88,143.55,143.88,11800.0,88.4224,88.4716,88.2687,88.4716,11800.0
2012-08-10 10:10:00,143.87,144.15,143.8,144.09,23300.0,88.4655,88.6376,88.4224,88.6007,23300.0
2012-08-10 10:20:00,144.04,144.25,144.01,144.07,19300.0,88.57,88.6991,88.5516,88.5884,19300.0
2012-08-10 10:30:00,144.1,144.31,144.05,144.21,7100.0,88.6069,88.736,88.5761,88.6745,7100.0
2012-08-10 10:40:00,144.2,144.29,144.07,144.07,10300.0,88.6684,88.7237,88.5884,88.5884,10300.0
2012-08-10 10:50:00,144.08,144.43,143.96,144.42,7300.0,88.5946,88.8098,88.5208,88.8037,7300.0
2012-08-10 11:00:00,144.41,144.44,143.94,144.15,6900.0,88.7975,88.816,88.5085,88.6376,6900.0
2012-08-10 11:10:00,144.16,144.23,144.12,144.12,3000.0,88.6438,88.6868,88.6192,88.6192,3000.0
2012-08-10 11:20:00,144.14,144.3,144.13,144.19,6100.0,88.6315,88.7299,88.6253,88.6622,6100.0
2012-08-10 11:30:00,144.15,144.24,144.02,144.11,13600.0,88.6376,88.693,88.5577,88.613,13600.0
2012-08-10 11:40:00,144.18,144.26,144.11,144.26,5800.0,88.6561,88.7053,88.613,88.7053,5800.0
2012-08-10 11:50:00,144.39,144.44,144.26,144.34,30700.0,88.7852,88.816,88.7053,88.7545,30700.0
2012-08-10 12:00:00,144.34,144.34,144.25,144.28,2200.0,88.7545,88.7545,88.6991,88.7176,2200.0
2012-08-10 12:10:00,144.28,144.51,144.28,144.39,17500.0,88.7176,88.859,88.7176,88.7852,17500.0
2012-08-10 12:20:00,144.37,144.41,144.06,144.12,26900.0,88.7729,88.7975,88.5823,88.6192,26900.0
2012-08-10 12:30:00,144.15,144.23,144.15,144.19,17500.0,88.6376,88.6868,88.6376,88.6622,17500.0
2012-08-10 12:40:00,144.25,144.35,144.25,144.25,2300.0,88.6991,88.7606,88.6991,88.6991,2300.0
2012-08-10 12:50:00,144.3,144.35,144.2,144.2,1500.0,88.7299,88.7606,88.6684,88.6684,1500.0
2012-08-10 13:00:00,144.19,144.32,144.16,144.32,14900.0,88.6622,88.7422,88.6438,88.7422,14900.0
2012-08-10 13:10:00,144.3,144.36,144.23,144.32,3800.0,88.7299,88.7668,88.6868,88.7422,3800.0
2012-08-10 13:20:00,144.35,144.35,144.27,144.31,2100.0,88.7606,88.7606,88.7114,88.736,2100.0
2012-08-10 13:30:00,144.31,144.35,144.23,144.31,3900.0,88.736,88.7606,88.6868,88.736,3900.0
2012-08-10 13:40:00,144.32,144.4,144.22,144.26,9300.0,88.7422,88.7914,88.6807,88.7053,9300.0
2012-08-10 13:50:00,144.28,144.32,144.2,144.28,10100.0,88.7176,88.7422,88.6684,88.7176,10100.0
2012-08-10 14:00:00,144.27,144.32,144.25,144.31,4200.0,88.7114,88.7422,88.6991,88.736,4200.0
2012-08-10 14:10:00,144.31,144.36,144.3,144.31,6800.0,88.736,88.7668,88.7299,88.736,6800.0
2012-08-10 14:20:00,144.31,144.42,144.3,144.42,3100.0,88.736,88.8037,88.7299,88.8037,3100.0
2012-08-10 14:30:00,144.44,144.52,144.28,144.5,13000.0,88.816,88.8652,88.7176,88.8529,13000.0
2012-08-10 14:40:00,144.5,144.56,144.46,144.56,6000.0,88.8529,88.8897,88.8283,88.8897,6000.0
2012-08-10 14:50:00,144.54,144.8,144.54,144.79,15900.0,88.8774,89.0373,88.8774,89.0312,15900.0
2012-08-10 15:00:00,144.78,144.85,144.65,144.66,17200.0,89.025,89.0681,88.9451,88.9512,17200.0
2012-08-10 15:10:00,144.66,144.66,144.53,144.59,8200.0,88.9512,88.9512,88.8713,88.9082,8200.0
2012-08-10 15:20:00,144.59,144.59,144.51,144.51,6000.0,88.9082,88.9082,88.859,88.859,6000.0
2012-08-10 15:30:00,144.51,144.57,144.45,144.5,14400.0,88.859,88.8959,88.8221,88.8529,14400.0
2012-08-10 15:40:00,144.5,144.85,144.49,144.66,44500.0,88.8529,89.0681,88.8467,88.9512,44500.0
2012-08-10 15:50:00,144.66,144.7,144.48,144.56,40300.0,88.9512,88.9758,88.8406,88.8897,40300.0
2012-08-13 09:30:00,144.18,144.32,144.12,144.31,7400.0,88.6561,88.7422,88.6192,88.736,7400.0
2012-08-13 09:40:00,144.29,144.41,144.03,144.03,15100.0,88.7237,88.7975,88.5638,88.5638,15100.0
2012-08-13 09:50:00,144.02,144.03,143.74,143.74,3400.0,88.5577,88.5638,88.3855,88.3855,3400.0
2012-08-13 10:00:00,143.66,143.87,143.66,143.83,8000.0,88.3363,88.4655,88.3363,88.4409,8000.0
2012-08-13 10:10:00,143.83,144.3,143.76,144.27,21100.0,88.4409,88.7299,88.3978,88.7114,21100.0
2012-08-13 10:20:00,144.25,144.31,144.04,144.04,35600.0,88.6991,88.736,88.57,88.57,35600.0
2012-08-13 10:30:00,144.04,144.04,143.46,143.49,9100.0,88.57,88.57,88.2134,88.2318,9100.0
2012-08-13 10:40:00,143.47,143.75,143.44,143.65,12700.0,88.2195,88.3917,88.2011,88.3302,12700.0
2012-08-13 10:50:00,143.62,143.75,143.54,143.72,2400.0,88.3117,88.3917,88.2625,88.3732,2400.0
2012-08-13 11:00:00,143.68,143.78,143.47,143.53,1800.0,88.3486,88.4101,88.2195,88.2564,1800.0
2012-08-13 11:10:00,143.58,143.86,143.53,143.86,11000.0,88.2871,88.4593,88.2564,88.4593,11000.0
2012-08-13 11:20:00,143.9,143.93,143.6,143.6,8600.0,88.4839,88.5024,88.2994,88.2994,8600.0
2012-08-13 11:30:00,143.51,143.61,143.48,143.58,1900.0,88.2441,88.3056,88.2257,88.2871,1900.0
2012-08-13 11:40:00,143.59,143.78,143.59,143.73,13200.0,88.2933,88.4101,88.2933,88.3794,13200.0
2012-08-13 11:50:00,143.77,143.79,143.65,143.67,21000.0,88.404,88.4163,88.3302,88.3425,21000.0
2012-08-13 12:00:00,143.67,143.77,143.63,143.66,3700.0,88.3425,88.404,88.3179,88.3363,3700.0
2012-08-13 12:10:00,143.69,143.84,143.69,143.79,58600.0,88.3548,88.447,88.3548,88.4163,58600.0
2012-08-13 12:20:00,143.8,143.8,143.58,143.64,2900.0,88.4224,88.4224,88.2871,88.324,2900.0
2012-08-13 12:30:00,143.69,143.75,143.66,143.69,2900.0,88.3548,88.3917,88.3363,88.3548,2900.0
2012-08-13 12:40:00,143.74,143.74,143.6,143.69,2000.0,88.3855,88.3855,88.2994,88.3548,2000.0
2012-08-13 12:50:00,143.79,143.86,143.77,143.84,1700.0,88.4163,88.4593,88.404,88.447,1700.0
2012-08-13 13:00:00,143.81,143.89,143.71,143.77,11000.0,88.4286,88.4778,88.3671,88.404,11000.0
2012-08-13 13:10:00,143.79,143.81,143.73,143.78,1700.0,88.4163,88.4286,88.3794,88.4101,1700.0
2012-08-13 13:20:00,143.75,143.78,143.71,143.74,6000.0,88.3917,88.4101,88.3671,88.3855,6000.0
2012-08-13 13:30:00,143.71,143.78,143.71,143.77,3300.0,88.3671,88.4101,88.3671,88.404,3300.0
2012-08-13 13:40:00,143.78,143.85,143.78,143.81,2800.0,88.4101,88.4532,88.4101,88.4286,2800.0
2012-08-13 13:50:00,143.8,143.85,143.67,143.71,4200.0,88.4224,88.4532,88.3425,88.3671,4200.0
2012-08-13 14:00:00,143.73,143.85,143.7,143.73,6200.0,88.3794,88.4532,88.3609,88.3794,6200.0
2012-08-13 14:10:00,143.71,143.82,143.71,143.78,2700.0,88.3671,88.4347,88.3671,88.4101,2700.0
2012-08-13 14:20:00,143.81,143.94,143.81,143.89,2700.0,88.4286,88.5085,88.4286,88.4778,2700.0
2012-08-13 14:30:00,143.87,144.0,143.86,143.94,12600.0,88.4655,88.5454,88.4593,88.5085,12600.0
2012-08-13 14:40:00,143.96,143.96,143.82,143.82,1100.0,88.5208,88.5208,88.4347,88.4347,1100.0
2012-08-13 14:50:00,143.86,143.92,143.82,143.83,13700.0,88.4593,88.4962,88.4347,88.4409,13700.0
2012-08-13 15:00:00,143.88,143.88,143.66,143.66,9500.0,88.4716,88.4716,88.3363,88.3363,9500.0
2012-08-13 15:10:00,143.7,143.76,143.69,143.76,15800.0,88.3609,88.3978,88.3548,88.3978,15800.0
2012-08-13 15:20:00,143.78,143.84,143.73,143.81,5400.0,88.4101,88.447,88.3794,88.4286,5400.0
2012-08-13 15:30:00,143.77,143.86,143.72,143.86,12100.0,88.404,88.4593,88.3732,88.4593,12100.0
2012-08-13 15:40:00,143.81,143.96,143.8,143.88,25700.0,88.4286,88.5208,88.4224,88.4716,25700.0
2012-08-13 15:50:00,143.89,143.91,143.64,143.81,64000.0,88.4778,88.4901,88.324,88.4286,64000.0
2012-08-14 09:30:00,143.9,144.31,143.72,143.85,6700.0,88.4839,88.736,88.3732,88.4532,6700.0
2012-08-14 09:40:00,143.67,144.54,143.67,144.25,12100.0,88.3425,88.8774,88.3425,88.6991,12100.0
2012-08-14 09:50:00,144.27,144.33,143.99,144.15,3100.0,88.7114,88.7483,88.5393,88.6376,3100.0
2012-08-14 10:00:00,144.19,144.46,144.14,144.41,5600.0,88.6622,88.8283,88.6315,88.7975,5600.0
2012-08-14 10:10:00,144.39,144.46,144.27,144.27,7700.0,88.7852,88.8283,88.7114,88.7114,7700.0
2012-08-14 10:20:00,144.32,144.34,144.18,144.19,4600.0,88.7422,88.7545,88.6561,88.6622,4600.0
2012-08-14 10:30:00,144.12,144.15,143.73,143.73,3400.0,88.6192,88.6376,88.3794,88.3794,3400.0
2012-08-14 10:40:00,143.71,143.84,143.7,143.81,2300.0,88.3671,88.447,88.3609,88.4286,2300.0
2012-08-14 10:50:00,143.84,143.99,143.77,143.83,3900.0,88.447,88.5393,88.404,88.4409,3900.0
2012-08-14 11:00:00,143.85,144.14,143.81,144.02,7600.0,88.4532,88.6315,88.4286,88.5577,7600.0
2012-08-14 11:10:00,143.98,144.04,143.9,143.9,4800.0,88.5331,88.57,88.4839,88.4839,4800.0
2012-08-14 11:20:00,143.94,144.06,143.81,144.04,9000.0,88.5085,88.5823,88.4286,88.57,9000.0
2012-08-14 11:30:00,144.1,144.25,144.07,144.19,11300.0,88.6069,88.6991,88.5884,88.6622,11300.0
2012-08-14 11:40:00,144.17,144.23,144.14,144.23,1800.0,88.6499,88.6868,88.6315,88.6868,1800.0
2012-08-14 11:50:00,144.18,144.18,144.11,144.11,1500.0,88.6561,88.6561,88.613,88.613,1500.0
2012-08-14 12:00:00,144.06,144.16,144.06,144.16,900.0,88.5823,88.6438,88.5823,88.6438,900.0
2012-08-14 12:10:00,144.11,144.11,143.97,143.98,1400.0,88.613,88.613,88.527,88.5331,1400.0
2012-08-14 12:20:00,144.02,144.02,143.87,143.92,2300.0,88.5577,88.5577,88.4655,88.4962,2300.0
2012-08-14 12:30:00,143.94,143.95,143.77,143.77,3200.0,88.5085,88.5147,88.404,88.404,3200.0
2012-08-14 12:40:00,143.79,143.85,143.65,143.75,4200.0,88.4163,88.4532,88.3302,88.3917,4200.0
2012-08-14 12:50:00,143.76,143.93,143.73,143.88,10100.0,88.3978,88.5024,88.3794,88.4716,10100.0
2012-08-14 13:00:00,143.94,143.94,143.82,143.87,800.0,88.5085,88.5085,88.4347,88.4655,800.0
2012-08-14 13:10:00,143.71,143.78,143.59,143.66,1500.0,88.3671,88.4101,88.2933,88.3363,1500.0
2012-08-14 13:20:00,143.59,143.66,143.56,143.62,3400.0,88.2933,88.3363,88.2748,88.3117,3400.0
2012-08-14 13:30:00,143.65,143.72,143.46,143.52,7800.0,88.3302,88.3732,88.2134,88.2503,7800.0
2012-08-14 13:40:00,143.51,143.53,143.37,143.4,6600.0,88.2441,88.2564,88.158,88.1765,6600.0
2012-08-14 13:50:00,143.43,143.46,143.33,143.46,7500.0,88.1949,88.2134,88.1334,88.2134,7500.0
2012-08-14 14:00:00,143.47,143.61,143.42,143.58,15200.0,88.2195,88.3056,88.1888,88.2871,15200.0
2012-08-14 14:10:00,143.57,143.57,143.37,143.37,6800.0,88.281,88.281,88.158,88.158,6800.0
2012-08-14 14:20:00,143.36,143.5,143.35,143.44,10100.0,88.1519,88.238,88.1457,88.2011,10100.0
2012-08-14 14:30:00,143.47,143.49,143.33,143.33,7200.0,88.2195,88.2318,88.1334,88.1334,7200.0
2012-08-14 14:40:00,143.3,143.39,143.3,143.31,5800.0,88.115,88.1703,88.115,88.1211,5800.0
2012-08-14 14:50:00,143.34,143.34,143.17,143.27,7900.0,88.1396,88.1396,88.035,88.0965,7900.0
2012-08-14 15:00:00,143.3,143.36,143.25,143.25,6400.0,88.115,88.1519,88.0842,88.0842,6400.0
2012-08-14 15:10:00,143.21,143.3,143.17,143.25,11400.0,88.0596,88.115,88.035,88.0842,11400.0
2012-08-14 15:20:00,143.26,143.31,143.1,143.12,17100.0,88.0904,88.1211,87.992,88.0043,17100.0
2012-08-14 15:30:00,143.12,143.3,143.02,143.24,19100.0,88.0043,88.115,87.9428,88.0781,19100.0
2012-08-14 15:40:00,143.27,143.28,143.02,143.11,26000.0,88.0965,88.1027,87.9428,87.9981,26000.0
2012-08-14 15:50:00,143.13,143.15,142.91,143.12,69000.0,88.0104,88.0227,87.8752,88.0043,69000.0
2012-08-15 09:30:00,143.29,143.72,143.29,143.68,12700.0,88.1088,88.3732,88.1088,88.3486,12700.0
2012-08-15 09:40:00,143.77,143.9,143.6,143.9,16500.0,88.404,88.4839,88.2994,88.4839,16500.0
2012-08-15 09:50:00,143.9,144.2,143.88,144.1,13300.0,88.4839,88.6684,88.4716,88.6069,13300.0
2012-08-15 10:00:00,144.2,144.47,144.1,144.38,8800.0,88.6684,88.8344,88.6069,88.7791,8800.0
2012-08-15 10:10:00,144.44,144.48,144.17,144.48,12300.0,88.816,88.8406,88.6499,88.8406,12300.0
2012-08-15 10:20:00,144.48,144.7,144.47,144.59,4400.0,88.8406,88.9758,88.8344,88.9082,4400.0
2012-08-15 10:30:00,144.65,144.65,144.44,144.46,7300.0,88.9451,88.9451,88.816,88.8283,7300.0
2012-08-15 10:40:00,144.48,144.55,144.36,144.4,4100.0,88.8406,88.8836,88.7668,88.7914,4100.0
2012-08-15 10:50:00,144.4,144.4,144.15,144.18,9900.0,88.7914,88.7914,88.6376,88.6561,9900.0
2012-08-15 11:00:00,144.15,144.15,143.84,143.89,11500.0,88.6376,88.6376,88.447,88.4778,11500.0
2012-08-15 11:10:00,143.85,143.86,143.74,143.79,5000.0,88.4532,88.4593,88.3855,88.4163,5000.0
2012-08-15 11:20:00,143.89,143.91,143.83,143.9,5700.0,88.4778,88.4901,88.4409,88.4839,5700.0
2012-08-15 11:30:00,143.89,143.89,143.57,143.57,5900.0,88.4778,88.4778,88.281,88.281,5900.0
2012-08-15 11:40:00,143.6,143.72,143.59,143.72,3500.0,88.2994,88.3732,88.2933,88.3732,3500.0
2012-08-15 11:50:00,143.71,143.74,143.58,143.66,4100.0,88.3671,88.3855,88.2871,88.3363,4100.0
2012-08-15 12:00:00,143.69,143.86,143.69,143.81,4800.0,88.3548,88.4593,88.3548,88.4286,4800.0
2012-08-15 12:10:00,143.85,144.01,143.84,143.95,6800.0,88.4532,88.5516,88.447,88.5147,6800.0
2012-08-15 12:20:00,143.96,143.99,143.83,143.89,4600.0,88.5208,88.5393,88.4409,88.4778,4600.0
2012-08-15 12:30:00,143.9,143.93,143.88,143.9,6600.0,88.4839,88.5024,88.4716,88.4839,6600.0
2012-08-15 12:40:00,143.9,143.95,143.85,143.92,6700.0,88.4839,88.5147,88.4532,88.4962,6700.0
2012-08-15 12:50:00,143.9,143.92,143.81,143.84,5300.0,88.4839,88.4962,88.4286,88.447,5300.0
2012-08-15 13:00:00,143.9,143.9,143.72,143.72,4900.0,88.4839,88.4839,88.3732,88.3732,4900.0
2012-08-15 13:10:00,143.7,143.7,143.55,143.57,4800.0,88.3609,88.3609,88.2687,88.281,4800.0
2012-08-15 13:20:00,143.58,143.58,143.46,143.54,6200.0,88.2871,88.2871,88.2134,88.2625,6200.0
2012-08-15 13:30:00,143.54,143.57,143.42,143.42,5600.0,88.2625,88.281,88.1888,88.1888,5600.0
2012-08-15 13:40:00,143.39,143.46,143.3,143.38,9600.0,88.1703,88.2134,88.115,88.1642,9600.0
2012-08-15 13:50:00,143.37,143.39,143.22,143.25,6900.0,88.158,88.1703,88.0658,88.0842,6900.0
2012-08-15 14:00:00,143.24,143.44,143.24,143.44,3400.0,88.0781,88.2011,88.0781,88.2011,3400.0
2012-08-15 14:10:00,143.45,143.63,143.45,143.63,5500.0,88.2072,88.3179,88.2072,88.3179,5500.0
2012-08-15 14:20:00,143.62,143.73,143.6,143.73,3900.0,88.3117,88.3794,88.2994,88.3794,3900.0
2012-08-15 14:30:00,143.72,143.76,143.51,143.6,3400.0,88.3732,88.3978,88.2441,88.2994,3400.0
2012-08-15 14:40:00,143.73,143.79,143.72,143.77,4100.0,88.3794,88.4163,88.3732,88.404,4100.0
2012-08-15 14:50:00,143.81,143.86,143.69,143.75,8500.0,88.4286,88.4593,88.3548,88.3917,8500.0
2012-08-15 15:00:00,143.72,143.86,143.72,143.83,2300.0,88.3732,88.4593,88.3732,88.4409,2300.0
2012-08-15 15:10:00,143.87,143.89,143.75,143.8,5700.0,88.4655,88.4778,88.3917,88.4224,5700.0
2012-08-15 15:20:00,143.81,143.81,143.68,143.71,7700.0,88.4286,88.4286,88.3486,88.3671,7700.0
2012-08-15 15:30:00,143.68,143.73,143.54,143.54,19900.0,88.3486,88.3794,88.2625,88.2625,19900.0
2012-08-15 15:40:00,143.55,143.84,143.52,143.83,18100.0,88.2687,88.447,88.2503,88.4409,18100.0
2012-08-15 15:50:00,143.83,143.9,143.65,143.8,45600.0,88.4409,88.4839,88.3302,88.4224,45600.0
2012-08-16 09:30:00,143.83,144.07,143.38,143.97,12500.0,88.4409,88.5884,88.1642,88.527,12500.0
2012-08-16 09:40:00,143.93,144.0,143.1,143.11,9000.0,88.5024,88.5454,87.992,87.9981,9000.0
2012-08-16 09:50:00,143.08,143.23,143.06,143.14,6100.0,87.9797,88.0719,87.9674,88.0166,6100.0
2012-08-16 10:00:00,143.07,143.25,143.0,143.14,7200.0,87.9735,88.0842,87.9305,88.0166,7200.0
2012-08-16 10:10:00,143.11,143.26,143.01,143.12,6500.0,87.9981,88.0904,87.9367,88.0043,6500.0
2012-08-16 10:20:00,143.14,143.4,143.1,143.4,8700.0,88.0166,88.1765,87.992,88.1765,8700.0
2012-08-16 10:30:00,143.41,143.62,143.41,143.6,13600.0,88.1826,88.3117,88.1826,88.2994,13600.0
2012-08-16 10:40:00,143.63,143.74,143.55,143.66,29300.0,88.3179,88.3855,88.2687,88.3363,29300.0
2012-08-16 10:50:00,143.65,143.77,143.53,143.77,7000.0,88.3302,88.404,88.2564,88.404,7000.0
2012-08-16 11:00:00,143.77,143.87,143.66,143.66,12600.0,88.404,88.4655,88.3363,88.3363,12600.0
2012-08-16 11:10:00,143.69,143.82,143.65,143.82,12500.0,88.3548,88.4347,88.3302,88.4347,12500.0
2012-08-16 11:20:00,143.79,143.84,143.78,143.79,6700.0,88.4163,88.447,88.4101,88.4163,6700.0
2012-08-16 11:30:00,143.83,143.9,143.8,143.86,7000.0,88.4409,88.4839,88.4224,88.4593,7000.0
2012-08-16 11:40:00,143.84,144.06,143.84,144.0,8900.0,88.447,88.5823,88.447,88.5454,8900.0
2012-08-16 11:50:00,144.0,144.17,143.96,144.06,4400.0,88.5454,88.6499,88.5208,88.5823,4400.0
2012-08-16 12:00:00,144.08,144.09,143.99,143.99,2600.0,88.5946,88.6007,88.5393,88.5393,2600.0
2012-08-16 12:10:00,144.03,144.2,144.03,144.2,6100.0,88.5638,88.6684,88.5638,88.6684,6100.0
2012-08-16 12:20:00,144.25,144.4,144.25,144.37,5000.0,88.6991,88.7914,88.6991,88.7729,5000.0
2012-08-16 12:30:00,144.23,144.4,144.23,144.4,6600.0,88.6868,88.7914,88.6868,88.7914,6600.0
2012-08-16 12:40:00,144.4,144.45,144.36,144.38,7600.0,88.7914,88.8221,88.7668,88.7791,7600.0
2012-08-16 12:50:00,144.38,144.56,144.38,144.47,6200.0,88.7791,88.8897,88.7791,88.8344,6200.0
2012-08-16 13:00:00,144.49,144.6,144.45,144.6,2600.0,88.8467,88.9143,88.8221,88.9143,2600.0
2012-08-16 13:10:00,144.67,144.79,144.67,144.73,3400.0,88.9574,89.0312,88.9574,88.9943,3400.0
2012-08-16 13:20:00,144.71,144.77,144.67,144.71,2500.0,88.982,89.0189,88.9574,88.982,2500.0
2012-08-16 13:30:00,144.71,144.74,144.57,144.58,5200.0,88.982,89.0004,88.8959,88.902,5200.0
2012-08-16 13:40:00,144.57,144.59,144.44,144.51,5500.0,88.8959,88.9082,88.816,88.859,5500.0
2012-08-16 13:50:00,144.55,144.62,144.49,144.49,5300.0,88.8836,88.9266,88.8467,88.8467,5300.0
2012-08-16 14:00:00,144.4,144.59,144.38,144.59,8800.0,88.7914,88.9082,88.7791,88.9082,8800.0
2012-08-16 14:10:00,144.61,144.68,144.55,144.57,4800.0,88.9205,88.9635,88.8836,88.8959,4800.0
2012-08-16 14:20:00,144.59,144.71,144.59,144.68,5300.0,88.9082,88.982,88.9082,88.9635,5300.0
2012-08-16 14:30:00,144.69,145.01,144.69,145.0,14300.0,88.9697,89.1665,88.9697,89.1603,14300.0
2012-08-16 14:40:00,145.0,145.1,144.98,145.05,8300.0,89.1603,89.2218,89.148,89.191,8300.0
2012-08-16 14:50:00,145.08,145.08,144.95,145.02,6000.0,89.2095,89.2095,89.1296,89.1726,6000.0
2012-08-16 15:00:00,144.96,145.02,144.87,145.02,13500.0,89.1357,89.1726,89.0804,89.1726,13500.0
2012-08-16 15:10:00,145.03,145.1,144.93,145.05,8200.0,89.1787,89.2218,89.1173,89.191,8200.0
2012-08-16 15:20:00,145.04,145.12,145.01,145.03,13900.0,89.1849,89.2341,89.1665,89.1787,13900.0
2012-08-16 15:30:00,145.06,145.1,144.96,145.02,14700.0,89.1972,89.2218,89.1357,89.1726,14700.0
2012-08-16 15:40:00,145.01,145.03,144.82,144.83,13700.0,89.1665,89.1787,89.0496,89.0558,13700.0
2012-08-16 15:50:00,144.81,144.99,144.73,144.96,38100.0,89.0435,89.1542,88.9943,89.1357,38100.0
2012-08-17 09:30:00,145.1,145.79,145.1,145.68,74700.0,89.2218,89.6461,89.2218,89.5784,74700.0
2012-08-17 09:40:00,145.69,145.79,145.55,145.79,11300.0,89.5846,89.6461,89.4985,89.6461,11300.0
2012-08-17 09:50:00,145.75,145.94,145.49,145.49,12400.0,89.6215,89.7383,89.4616,89.4616,12400.0
2012-08-17 10:00:00,145.36,145.63,145.24,145.56,9500.0,89.3817,89.5477,89.3079,89.5046,9500.0
2012-08-17 10:10:00,145.5,145.56,145.45,145.46,7100.0,89.4678,89.5046,89.437,89.4432,7100.0
2012-08-17 10:20:00,145.45,145.59,145.41,145.54,6200.0,89.437,89.5231,89.4124,89.4923,6200.0
2012-08-17 10:30:00,145.52,145.56,145.35,145.41,6000.0,89.48,89.5046,89.3755,89.4124,6000.0
2012-08-17 10:40:00,145.36,145.43,145.34,145.34,1700.0,89.3817,89.4247,89.3694,89.3694,1700.0
2012-08-17 10:50:00,145.41,145.45,145.33,145.34,4300.0,89.4124,89.437,89.3632,89.3694,4300.0
2012-08-17 11:00:00,145.34,145.42,145.28,145.37,4000.0,89.3694,89.4186,89.3325,89.3878,4000.0
2012-08-17 11:10:00,145.38,145.45,145.18,145.18,9900.0,89.394,89.437,89.271,89.271,9900.0
2012-08-17 11:20:00,145.13,145.24,145.08,145.08,8200.0,89.2402,89.3079,89.2095,89.2095,8200.0
2012-08-17 11:30:00,145.06,145.11,144.96,145.02,4100.0,89.1972,89.2279,89.1357,89.1726,4100.0
2012-08-17 11:40:00,145.02,145.14,144.94,144.96,8000.0,89.1726,89.2464,89.1234,89.1357,8000.0
2012-08-17 11:50:00,144.94,145.05,144.94,145.0,12900.0,89.1234,89.191,89.1234,89.1603,12900.0
2012-08-17 12:00:00,145.0,145.15,144.98,145.15,14500.0,89.1603,89.2525,89.148,89.2525,14500.0
2012-08-17 12:10:00,145.14,145.36,145.14,145.22,3400.0,89.2464,89.3817,89.2464,89.2956,3400.0
2012-08-17 12:20:00,145.32,145.32,145.05,145.06,3200.0,89.3571,89.3571,89.191,89.1972,3200.0
2012-08-17 12:30:00,144.92,144.93,144.86,144.86,2500.0,89.1111,89.1173,89.0742,89.0742,2500.0
2012-08-17 12:40:00,144.85,145.09,144.85,145.02,5500.0,89.0681,89.2156,89.0681,89.1726,5500.0
2012-08-17 12:50:00,145.09,145.09,144.94,144.97,4900.0,89.2156,89.2156,89.1234,89.1419,4900.0
2012-08-17 13:00:00,144.92,144.97,144.89,144.95,2100.0,89.1111,89.1419,89.0927,89.1296,2100.0
2012-08-17 13:10:00,144.92,144.95,144.88,144.92,1100.0,89.1111,89.1296,89.0865,89.1111,1100.0
2012-08-17 13:20:00,144.91,144.91,144.8,144.85,4000.0,89.105,89.105,89.0373,89.0681,4000.0
2012-08-17 13:30:00,144.85,145.06,144.83,144.98,17500.0,89.0681,89.1972,89.0558,89.148,17500.0
2012-08-17 13:40:00,144.95,145.0,144.88,144.91,6400.0,89.1296,89.1603,89.0865,89.105,6400.0
2012-08-17 13:50:00,144.88,144.93,144.85,144.93,3300.0,89.0865,89.1173,89.0681,89.1173,3300.0
2012-08-17 14:00:00,144.91,144.94,144.84,144.89,9800.0,89.105,89.1234,89.0619,89.0927,9800.0
2012-08-17 14:10:00,144.86,145.08,144.85,145.04,12600.0,89.0742,89.2095,89.0681,89.1849,12600.0
2012-08-17 14:20:00,145.04,145.12,145.0,145.04,16900.0,89.1849,89.2341,89.1603,89.1849,16900.0
2012-08-17 14:30:00,145.04,145.13,145.0,145.0,4500.0,89.1849,89.2402,89.1603,89.1603,4500.0
2012-08-17 14:40:00,144.99,145.02,144.91,144.94,5800.0,89.1542,89.1726,89.105,89.1234,5800.0
2012-08-17 14:50:00,144.9,145.1,144.9,145.05,5900.0,89.0988,89.2218,89.0988,89.191,5900.0
2012-08-17 15:00:00,145.07,145.18,145.05,145.18,20000.0,89.2033,89.271,89.191,89.271,20000.0
2012-08-17 15:10:00,145.18,145.35,145.16,145.35,8900.0,89.271,89.3755,89.2587,89.3755,8900.0
2012-08-17 15:20:00,145.35,145.36,145.23,145.24,6700.0,89.3755,89.3817,89.3017,89.3079,6700.0
2012-08-17 15:30:00,145.2,145.21,145.03,145.12,8300.0,89.2833,89.2894,89.1787,89.2341,8300.0
2012-08-17 15:40:00,145.09,145.26,145.09,145.26,10700.0,89.2156,89.3202,89.2156,89.3202,10700.0
2012-08-17 15:50:00,145.26,145.45,145.13,145.34,65600.0,89.3202,89.437,89.2402,89.3694,65600.0
2012-08-20 09:30:00,144.49,144.49,143.22,143.74,50900.0,88.8467,88.8467,88.0658,88.3855,50900.0
2012-08-20 09:40:00,143.74,143.79,143.34,143.49,31700.0,88.3855,88.4163,88.1396,88.2318,31700.0
2012-08-20 09:50:00,143.52,143.81,143.27,143.29,48600.0,88.2503,88.4286,88.0965,88.1088,48600.0
2012-08-20 10:00:00,143.28,143.44,143.21,143.28,22900.0,88.1027,88.2011,88.0596,88.1027,22900.0
2012-08-20 10:10:00,143.26,143.26,142.68,142.87,20600.0,88.0904,88.0904,87.7337,87.8506,20600.0
2012-08-20 10:20:00,142.87,143.02,142.58,142.59,20200.0,87.8506,87.9428,87.6722,87.6784,20200.0
2012-08-20 10:30:00,142.58,142.67,142.46,142.59,19000.0,87.6722,87.7276,87.5985,87.6784,19000.0
2012-08-20 10:40:00,142.61,142.61,142.29,142.58,17000.0,87.6907,87.6907,87.4939,87.6722,17000.0
2012-08-20 10:50:00,142.57,142.67,142.15,142.15,21000.0,87.6661,87.7276,87.4078,87.4078,21000.0
2012-08-20 11:00:00,142.18,142.2,141.89,141.89,26600.0,87.4263,87.4386,87.248,87.248,26600.0
2012-08-20 11:10:00,141.95,142.02,141.81,141.88,12100.0,87.2849,87.3279,87.1988,87.2418,12100.0
2012-08-20 11:20:00,141.88,142.0,141.87,141.96,13800.0,87.2418,87.3156,87.2357,87.291,13800.0
2012-08-20 11:30:00,141.97,142.09,141.91,142.01,15700.0,87.2972,87.3709,87.2603,87.3218,15700.0
2012-08-20 11:40:00,142.01,142.15,141.85,142.03,18100.0,87.3218,87.4078,87.2234,87.3341,18100.0
2012-08-20 11:50:00,142.01,142.05,141.91,141.98,10000.0,87.3218,87.3464,87.2603,87.3033,10000.0
2012-08-20 12:00:00,141.94,142.07,141.94,141.96,8800.0,87.2787,87.3586,87.2787,87.291,8800.0
2012-08-20 12:10:00,141.97,142.05,141.97,141.99,8100.0,87.2972,87.3464,87.2972,87.3095,8100.0
2012-08-20 12:20:00,141.99,141.99,141.77,141.77,8800.0,87.3095,87.3095,87.1742,87.1742,8800.0
2012-08-20 12:30:00,141.76,142.04,141.76,142.02,15100.0,87.168,87.3402,87.168,87.3279,15100.0
2012-08-20 12:40:00,142.01,142.13,142.0,142.12,11100.0,87.3218,87.3955,87.3156,87.3894,11100.0
2012-08-20 12:50:00,142.13,142.17,142.0,142.05,8600.0,87.3955,87.4201,87.3156,87.3464,8600.0
2012-08-20 13:00:00,142.01,142.2,142.01,142.02,9100.0,87.3218,87.4386,87.3218,87.3279,9100.0
2012-08-20 13:10:00,142.02,142.22,142.02,142.11,8400.0,87.3279,87.4509,87.3279,87.3832,8400.0
2012-08-20 13:20:00,142.11,142.33,142.1,142.31,12500.0,87.3832,87.5185,87.3771,87.5062,12500.0
2012-08-20 13:30:00,142.27,142.3,142.27,142.29,6800.0,87.4816,87.5001,87.4816,87.4939,6800.0
2012-08-20 13:40:00,142.28,142.61,142.28,142.49,14100.0,87.4878,87.6907,87.4878,87.6169,14100.0
2012-08-20 13:50:00,142.5,142.69,142.49,142.56,11700.0,87.6231,87.7399,87.6169,87.6599,11700.0
2012-08-20 14:00:00,142.61,142.79,142.49,142.79,10400.0,87.6907,87.8014,87.6169,87.8014,10400.0
2012-08-20 14:10:00,142.8,142.95,142.77,142.87,7500.0,87.8075,87.8998,87.7891,87.8506,7500.0
2012-08-20 14:20:00,142.87,142.94,142.68,142.68,11900.0,87.8506,87.8936,87.7337,87.7337,11900.0
2012-08-20 14:30:00,142.69,142.84,142.66,142.69,7300.0,87.7399,87.8321,87.7214,87.7399,7300.0
2012-08-20 14:40:00,142.68,142.68,142.55,142.58,6300.0,87.7337,87.7337,87.6538,87.6722,6300.0
2012-08-20 14:50:00,142.56,142.6,142.4,142.43,7200.0,87.6599,87.6845,87.5616,87.58,7200.0
2012-08-20 15:00:00,142.43,142.55,142.32,142.37,14500.0,87.58,87.6538,87.5124,87.5431,14500.0
2012-08-20 15:10:00,142.35,142.38,142.26,142.3,10400.0,87.5308,87.5493,87.4755,87.5001,10400.0
2012-08-20 15:20:00,142.3,142.45,142.3,142.38,19600.0,87.5001,87.5923,87.5001,87.5493,19600.0
2012-08-20 15:30:00,142.39,142.53,142.33,142.52,25800.0,87.5554,87.6415,87.5185,87.6354,25800.0
2012-08-20 15:40:00,142.5,142.6,142.4,142.57,28000.0,87.6231,87.6845,87.5616,87.6661,28000.0
2012-08-20 15:50:00,142.56,142.72,142.44,142.63,134600.0,87.6599,87.7583,87.5862,87.703,134600.0
2012-08-21 09:30:00,142.69,143.4,142.69,143.25,15400.0,87.7399,88.1765,87.7399,88.0842,15400.0
2012-08-21 09:40:00,143.25,143.25,142.92,143.06,10500.0,88.0842,88.0842,87.8813,87.9674,10500.0
2012-08-21 09:50:00,143.05,143.25,142.92,143.2,9000.0,87.9612,88.0842,87.8813,88.0535,9000.0
2012-08-21 10:00:00,143.25,143.33,143.11,143.12,9800.0,88.0842,88.1334,87.9981,88.0043,9800.0
2012-08-21 10:10:00,143.16,143.2,142.82,142.86,3300.0,88.0289,88.0535,87.8198,87.8444,3300.0
2012-08-21 10:20:00,142.81,143.02,142.8,143.02,6600.0,87.8137,87.9428,87.8075,87.9428,6600.0
2012-08-21 10:30:00,143.05,143.12,142.87,143.02,4100.0,87.9612,88.0043,87.8506,87.9428,4100.0
2012-08-21 10:40:00,143.07,143.17,143.02,143.02,10100.0,87.9735,88.035,87.9428,87.9428,10100.0
2012-08-21 10:50:00,143.09,143.32,143.08,143.32,11800.0,87.9858,88.1273,87.9797,88.1273,11800.0
2012-08-21 11:00:00,143.31,143.48,143.19,143.19,13400.0,88.1211,88.2257,88.0473,88.0473,13400.0
2012-08-21 11:10:00,143.19,143.38,143.14,143.38,7400.0,88.0473,88.1642,88.0166,88.1642,7400.0
2012-08-21 11:20:00,143.28,143.35,142.97,143.03,7000.0,88.1027,88.1457,87.9121,87.949,7000.0
2012-08-21 11:30:00,143.03,143.03,142.63,142.66,14900.0,87.949,87.949,87.703,87.7214,14900.0
2012-08-21 11:40:00,142.66,142.78,142.5,142.74,9300.0,87.7214,87.7952,87.6231,87.7706,9300.0
2012-08-21 11:50:00,142.75,142.76,142.51,142.51,5800.0,87.7768,87.7829,87.6292,87.6292,5800.0
2012-08-21 12:00:00,142.52,142.77,142.5,142.77,13800.0,87.6354,87.7891,87.6231,87.7891,13800.0
2012-08-21 12:10:00,142.77,142.85,142.66,142.66,5100.0,87.7891,87.8383,87.7214,87.7214,5100.0
2012-08-21 12:20:00,142.66,142.69,142.45,142.52,14300.0,87.7214,87.7399,87.5923,87.6354,14300.0
2012-08-21 12:30:00,142.55,142.59,142.51,142.58,1900.0,87.6538,87.6784,87.6292,87.6722,1900.0
2012-08-21 12:40:00,142.55,142.62,142.44,142.48,6700.0,87.6538,87.6968,87.5862,87.6108,6700.0
2012-08-21 12:50:00,142.52,142.59,142.5,142.53,3900.0,87.6354,87.6784,87.6231,87.6415,3900.0
2012-08-21 13:00:00,142.53,142.63,142.47,142.62,4400.0,87.6415,87.703,87.6046,87.6968,4400.0
2012-08-21 13:10:00,142.62,142.81,142.6,142.81,5000.0,87.6968,87.8137,87.6845,87.8137,5000.0
2012-08-21 13:20:00,142.77,142.79,142.7,142.7,2800.0,87.7891,87.8014,87.746,87.746,2800.0
2012-08-21 13:30:00,142.75,142.81,142.69,142.78,2400.0,87.7768,87.8137,87.7399,87.7952,2400.0
2012-08-21 13:40:00,142.78,142.79,142.61,142.73,9700.0,87.7952,87.8014,87.6907,87.7645,9700.0
2012-08-21 13:50:00,142.69,142.84,142.69,142.78,7200.0,87.7399,87.8321,87.7399,87.7952,7200.0
2012-08-21 14:00:00,142.83,142.87,142.77,142.77,7000.0,87.826,87.8506,87.7891,87.7891,7000.0
2012-08-21 14:10:00,142.75,142.84,142.73,142.81,7400.0,87.7768,87.8321,87.7645,87.8137,7400.0
2012-08-21 14:20:00,142.82,142.96,142.79,142.79,5000.0,87.8198,87.9059,87.8014,87.8014,5000.0
2012-08-21 14:30:00,142.84,142.9,142.56,142.58,10100.0,87.8321,87.869,87.6599,87.6722,10100.0
2012-08-21 14:40:00,142.66,142.72,142.63,142.66,4200.0,87.7214,87.7583,87.703,87.7214,4200.0
2012-08-21 14:50:00,142.69,142.81,142.63,142.79,7600.0,87.7399,87.8137,87.703,87.8014,7600.0
2012-08-21 15:00:00,142.79,142.79,142.6,142.67,19500.0,87.8014,87.8014,87.6845,87.7276,19500.0
2012-08-21 15:10:00,142.7,142.75,142.59,142.61,16900.0,87.746,87.7768,87.6784,87.6907,16900.0
2012-08-21 15:20:00,142.62,142.73,142.54,142.71,22300.0,87.6968,87.7645,87.6477,87.7522,22300.0
2012-08-21 15:30:00,142.73,142.73,142.47,142.5,20700.0,87.7645,87.7645,87.6046,87.6231,20700.0
2012-08-21 15:40:00,142.54,142.63,142.52,142.54,17900.0,87.6477,87.703,87.6354,87.6477,17900.0
2012-08-21 15:50:00,142.53,142.6,142.48,142.5,43200.0,87.6415,87.6845,87.6108,87.6231,43200.0
2012-08-22 09:30:00,142.35,142.76,142.17,142.37,6100.0,87.5308,87.7829,87.4201,87.5431,6100.0
2012-08-22 09:40:00,142.39,142.56,142.31,142.38,4700.0,87.5554,87.6599,87.5062,87.5493,4700.0
2012-08-22 09:50:00,142.39,142.39,142.11,142.13,2000.0,87.5554,87.5554,87.3832,87.3955,2000.0
2012-08-22 10:00:00,142.1,142.23,142.0,142.14,7900.0,87.3771,87.457,87.3156,87.4017,7900.0
2012-08-22 10:10:00,142.1,142.13,141.96,141.97,2600.0,87.3771,87.3955,87.291,87.2972,2600.0
2012-08-22 10:20:00,141.96,142.06,141.71,141.71,6500.0,87.291,87.3525,87.1373,87.1373,6500.0
2012-08-22 10:30:00,141.77,141.79,141.59,141.68,4700.0,87.1742,87.1865,87.0635,87.1188,4700.0
2012-08-22 10:40:00,141.64,141.73,141.5,141.5,2600.0,87.0942,87.1496,87.0082,87.0082,2600.0
2012-08-22 10:50:00,141.59,141.63,141.44,141.52,6000.0,87.0635,87.0881,86.9713,87.0205,6000.0
2012-08-22 11:00:00,141.43,141.53,141.28,141.29,4200.0,86.9651,87.0266,86.8729,86.879,4200.0
2012-08-22 11:10:00,141.27,141.43,141.27,141.34,4300.0,86.8667,86.9651,86.8667,86.9098,4300.0
2012-08-22 11:20:00,141.34,141.48,141.33,141.4,3200.0,86.9098,86.9959,86.9036,86.9467,3200.0
2012-08-22 11:30:00,141.45,141.62,141.39,141.61,9100.0,86.9774,87.0819,86.9405,87.0758,9100.0
2012-08-22 11:40:00,141.61,141.64,141.5,141.55,4400.0,87.0758,87.0942,87.0082,87.0389,4400.0
2012-08-22 11:50:00,141.6,141.6,141.44,141.48,5500.0,87.0696,87.0696,86.9713,86.9959,5500.0
2012-08-22 12:00:00,141.49,141.6,141.47,141.6,4400.0,87.002,87.0696,86.9897,87.0696,4400.0
2012-08-22 12:10:00,141.57,141.64,141.54,141.58,4500.0,87.0512,87.0942,87.0328,87.0573,4500.0
2012-08-22 12:20:00,141.56,141.62,141.53,141.53,5100.0,87.0451,87.0819,87.0266,87.0266,5100.0
2012-08-22 12:30:00,141.54,141.55,141.24,141.24,18200.0,87.0328,87.0389,86.8483,86.8483,18200.0
2012-08-22 12:40:00,141.24,141.52,141.22,141.4,11000.0,86.8483,87.0205,86.836,86.9467,11000.0
2012-08-22 12:50:00,141.4,141.51,141.33,141.45,5500.0,86.9467,87.0143,86.9036,86.9774,5500.0
2012-08-22 13:00:00,141.45,141.61,141.45,141.59,4200.0,86.9774,87.0758,86.9774,87.0635,4200.0
2012-08-22 13:10:00,141.59,141.68,141.54,141.65,5900.0,87.0635,87.1188,87.0328,87.1004,5900.0
2012-08-22 13:20:00,141.66,141.84,141.66,141.77,5400.0,87.1065,87.2172,87.1065,87.1742,5400.0
2012-08-22 13:30:00,141.77,142.08,141.75,142.08,4100.0,87.1742,87.3648,87.1619,87.3648,4100.0
2012-08-22 13:40:00,142.08,142.14,142.02,142.07,5000.0,87.3648,87.4017,87.3279,87.3586,5000.0
2012-08-22 13:50:00,142.1,142.14,142.02,142.08,4900.0,87.3771,87.4017,87.3279,87.3648,4900.0
2012-08-22 14:00:00,142.08,142.45,142.08,142.23,12900.0,87.3648,87.5923,87.3648,87.457,12900.0
2012-08-22 14:10:00,142.22,142.3,141.98,142.06,13600.0,87.4509,87.5001,87.3033,87.3525,13600.0
2012-08-22 14:20:00,142.0,142.07,141.9,141.96,7900.0,87.3156,87.3586,87.2541,87.291,7900.0
2012-08-22 14:30:00,142.01,142.4,141.98,142.33,7700.0,87.3218,87.5616,87.3033,87.5185,7700.0
2012-08-22 14:40:00,142.3,142.57,142.29,142.52,7100.0,87.5001,87.6661,87.4939,87.6354,7100.0
2012-08-22 14:50:00,142.57,142.73,142.44,142.66,10500.0,87.6661,87.7645,87.5862,87.7214,10500.0
2012-08-22 15:00:00,142.55,142.58,142.47,142.55,2400.0,87.6538,87.6722,87.6046,87.6538,2400.0
2012-08-22 15:10:00,142.57,142.68,142.55,142.57,4300.0,87.6661,87.7337,87.6538,87.6661,4300.0
2012-08-22 15:20:00,142.57,142.61,142.48,142.49,6300.0,87.6661,87.6907,87.6108,87.6169,6300.0
2012-08-22 15:30:00,142.46,142.63,142.42,142.59,13000.0,87.5985,87.703,87.5739,87.6784,13000.0
2012-08-22 15:40:00,142.56,142.67,142.43,142.53,13800.0,87.6599,87.7276,87.58,87.6415,13800.0
2012-08-22 15:50:00,142.56,142.59,142.47,142.47,27000.0,87.6599,87.6784,87.6046,87.6046,27000.0
2012-08-23 09:30:00,142.41,142.8,141.82,142.19,4600.0,87.5677,87.8075,87.2049,87.4324,4600.0
2012-08-23 09:40:00,142.39,142.6,142.08,142.11,4600.0,87.5554,87.6845,87.3648,87.3832,4600.0
2012-08-23 09:50:00,142.16,142.62,142.16,142.62,6400.0,87.414,87.6968,87.414,87.6968,6400.0
2012-08-23 10:00:00,142.61,142.71,142.32,142.35,6900.0,87.6907,87.7522,87.5124,87.5308,6900.0
2012-08-23 10:10:00,142.38,142.57,142.25,142.36,5700.0,87.5493,87.6661,87.4693,87.537,5700.0
2012-08-23 10:20:00,142.37,142.42,142.17,142.17,5200.0,87.5431,87.5739,87.4201,87.4201,5200.0
2012-08-23 10:30:00,142.25,142.6,142.11,142.53,4500.0,87.4693,87.6845,87.3832,87.6415,4500.0
2012-08-23 10:40:00,142.53,142.61,142.47,142.48,14300.0,87.6415,87.6907,87.6046,87.6108,14300.0
2012-08-23 10:50:00,142.43,142.55,142.38,142.5,6800.0,87.58,87.6538,87.5493,87.6231,6800.0
2012-08-23 11:00:00,142.5,142.57,142.3,142.31,5400.0,87.6231,87.6661,87.5001,87.5062,5400.0
2012-08-23 11:10:00,142.29,142.35,142.2,142.3,4300.0,87.4939,87.5308,87.4386,87.5001,4300.0
2012-08-23 11:20:00,142.24,142.3,142.09,142.19,3000.0,87.4632,87.5001,87.3709,87.4324,3000.0
2012-08-23 11:30:00,142.19,142.28,142.16,142.26,3000.0,87.4324,87.4878,87.414,87.4755,3000.0
2012-08-23 11:40:00,142.25,142.32,142.19,142.26,3700.0,87.4693,87.5124,87.4324,87.4755,3700.0
2012-08-23 11:50:00,142.26,142.26,142.09,142.15,5900.0,87.4755,87.4755,87.3709,87.4078,5900.0
2012-08-23 12:00:00,142.13,142.2,142.02,142.11,11200.0,87.3955,87.4386,87.3279,87.3832,11200.0
2012-08-23 12:10:00,142.11,142.11,141.86,142.05,12100.0,87.3832,87.3832,87.2295,87.3464,12100.0
2012-08-23 12:20:00,142.0,142.05,141.91,141.93,6300.0,87.3156,87.3464,87.2603,87.2726,6300.0
2012-08-23 12:30:00,141.91,141.96,141.67,141.69,13400.0,87.2603,87.291,87.1127,87.125,13400.0
2012-08-23 12:40:00,141.68,141.91,141.65,141.83,10200.0,87.1188,87.2603,87.1004,87.2111,10200.0
2012-08-23 12:50:00,141.8,141.82,141.53,141.54,13700.0,87.1926,87.2049,87.0266,87.0328,13700.0
2012-08-23 13:00:00,141.6,141.6,141.43,141.55,9500.0,87.0696,87.0696,86.9651,87.0389,9500.0
2012-08-23 13:10:00,141.55,141.58,141.3,141.38,13400.0,87.0389,87.0573,86.8852,86.9344,13400.0
2012-08-23 13:20:00,141.4,141.41,141.21,141.22,8700.0,86.9467,86.9528,86.8298,86.836,8700.0
2012-08-23 13:30:00,141.22,141.32,141.14,141.18,10800.0,86.836,86.8975,86.7868,86.8114,10800.0
2012-08-23 13:40:00,141.16,141.27,141.1,141.15,8300.0,86.7991,86.8667,86.7622,86.7929,8300.0
2012-08-23 13:50:00,141.13,141.19,141.03,141.17,8000.0,86.7806,86.8175,86.7192,86.8052,8000.0
2012-08-23 14:00:00,141.19,141.27,141.17,141.27,5900.0,86.8175,86.8667,86.8052,86.8667,5900.0
2012-08-23 14:10:00,141.3,141.36,141.21,141.3,3800.0,86.8852,86.9221,86.8298,86.8852,3800.0
2012-08-23 14:20:00,141.29,141.49,141.21,141.33,6500.0,86.879,87.002,86.8298,86.9036,6500.0
2012-08-23 14:30:00,141.33,141.52,141.33,141.52,5300.0,86.9036,87.0205,86.9036,87.0205,5300.0
2012-08-23 14:40:00,141.52,141.66,141.51,141.62,15600.0,87.0205,87.1065,87.0143,87.0819,15600.0
2012-08-23 14:50:00,141.62,141.65,141.52,141.53,5300.0,87.0819,87.1004,87.0205,87.0266,5300.0
2012-08-23 15:00:00,141.54,141.61,141.51,141.61,8200.0,87.0328,87.0758,87.0143,87.0758,8200.0
2012-08-23 15:10:00,141.67,141.69,141.48,141.57,11700.0,87.1127,87.125,86.9959,87.0512,11700.0
2012-08-23 15:20:00,141.59,141.66,141.39,141.59,11700.0,87.0635,87.1065,86.9405,87.0635,11700.0
2012-08-23 15:30:00,141.57,141.59,141.48,141.56,7800.0,87.0512,87.0635,86.9959,87.0451,7800.0
2012-08-23 15:40:00,141.56,141.6,141.47,141.53,11900.0,87.0451,87.0696,86.9897,87.0266,11900.0
2012-08-23 15:50:00,141.49,141.54,141.28,141.33,45600.0,87.002,87.0328,86.8729,86.9036,45600.0
2012-08-24 09:30:00,141.3,141.95,141.17,141.85,20500.0,86.8852,87.2849,86.8052,87.2234,20500.0
2012-08-24 09:40:00,141.79,142.09,141.75,141.95,23100.0,87.1865,87.3709,87.1619,87.2849,23100.0
2012-08-24 09:50:00,141.97,142.08,141.9,142.04,14500.0,87.2972,87.3648,87.2541,87.3402,14500.0
2012-08-24 10:00:00,142.09,142.3,142.05,142.24,9900.0,87.3709,87.5001,87.3464,87.4632,9900.0
2012-08-24 10:10:00,142.21,142.21,142.03,142.09,9300.0,87.4447,87.4447,87.3341,87.3709,9300.0
2012-08-24 10:20:00,142.09,142.28,141.95,142.05,30800.0,87.3709,87.4878,87.2849,87.3464,30800.0
2012-08-24 10:30:00,142.06,142.21,142.0,142.21,31900.0,87.3525,87.4447,87.3156,87.4447,31900.0
2012-08-24 10:40:00,142.17,142.2,141.92,141.92,12200.0,87.4201,87.4386,87.2664,87.2664,12200.0
2012-08-24 10:50:00,141.92,142.01,141.87,141.95,2800.0,87.2664,87.3218,87.2357,87.2849,2800.0
2012-08-24 11:00:00,141.98,142.01,141.89,141.91,6100.0,87.3033,87.3218,87.248,87.2603,6100.0
2012-08-24 11:10:00,141.91,142.04,141.84,141.99,15800.0,87.2603,87.3402,87.2172,87.3095,15800.0
2012-08-24 11:20:00,141.92,141.95,141.83,141.94,5600.0,87.2664,87.2849,87.2111,87.2787,5600.0
2012-08-24 11:30:00,141.93,142.07,141.92,142.0,11900.0,87.2726,87.3586,87.2664,87.3156,11900.0
2012-08-24 11:40:00,141.99,142.19,141.91,142.19,15700.0,87.3095,87.4324,87.2603,87.4324,15700.0
2012-08-24 11:50:00,142.19,142.37,142.19,142.29,8800.0,87.4324,87.5431,87.4324,87.4939,8800.0
2012-08-24 12:00:00,142.29,142.37,142.23,142.37,7900.0,87.4939,87.5431,87.457,87.5431,7900.0
2012-08-24 12:10:00,142.38,142.39,142.3,142.37,5000.0,87.5493,87.5554,87.5001,87.5431,5000.0
2012-08-24 12:20:00,142.38,142.43,142.32,142.39,4800.0,87.5493,87.58,87.5124,87.5554,4800.0
2012-08-24 12:30:00,142.4,142.45,142.32,142.44,6100.0,87.5616,87.5923,87.5124,87.5862,6100.0
2012-08-24 12:40:00,142.41,142.73,142.41,142.71,8100.0,87.5677,87.7645,87.5677,87.7522,8100.0
2012-08-24 12:50:00,142.72,142.72,142.56,142.56,3400.0,87.7583,87.7583,87.6599,87.6599,3400.0
2012-08-24 13:00:00,142.51,142.55,142.47,142.5,3900.0,87.6292,87.6538,87.6046,87.6231,3900.0
2012-08-24 13:10:00,142.5,142.53,142.47,142.48,3600.0,87.6231,87.6415,87.6046,87.6108,3600.0
2012-08-24 13:20:00,142.48,142.49,142.33,142.34,19100.0,87.6108,87.6169,87.5185,87.5247,19100.0
2012-08-24 13:30:00,142.33,142.37,142.31,142.35,4300.0,87.5185,87.5431,87.5062,87.5308,4300.0
2012-08-24 13:40:00,142.36,142.53,142.3,142.48,6300.0,87.537,87.6415,87.5001,87.6108,6300.0
2012-08-24 13:50:00,142.52,142.6,142.52,142.55,5000.0,87.6354,87.6845,87.6354,87.6538,5000.0
2012-08-24 14:00:00,142.58,142.61,142.55,142.59,10700.0,87.6722,87.6907,87.6538,87.6784,10700.0
2012-08-24 14:10:00,142.6,142.62,142.55,142.57,6400.0,87.6845,87.6968,87.6538,87.6661,6400.0
2012-08-24 14:20:00,142.57,142.64,142.55,142.62,4800.0,87.6661,87.7091,87.6538,87.6968,4800.0
2012-08-24 14:30:00,142.64,142.68,142.61,142.63,4400.0,87.7091,87.7337,87.6907,87.703,4400.0
2012-08-24 14:40:00,142.65,142.72,142.62,142.63,6300.0,87.7153,87.7583,87.6968,87.703,6300.0
2012-08-24 14:50:00,142.61,142.63,142.49,142.62,16900.0,87.6907,87.703,87.6169,87.6968,16900.0
2012-08-24 15:00:00,142.59,142.71,142.58,142.71,14300.0,87.6784,87.7522,87.6722,87.7522,14300.0
2012-08-24 15:10:00,142.72,143.05,142.71,143.05,34000.0,87.7583,87.9612,87.7522,87.9612,34000.0
2012-08-24 15:20:00,143.05,143.06,142.92,142.92,24700.0,87.9612,87.9674,87.8813,87.8813,24700.0
2012-08-24 15:30:00,142.94,143.0,142.81,142.84,17300.0,87.8936,87.9305,87.8137,87.8321,17300.0
2012-08-24 15:40:00,142.86,143.01,142.78,142.9,23700.0,87.8444,87.9367,87.7952,87.869,23700.0
2012-08-24 15:50:00,142.94,143.05,142.59,142.71,51200.0,87.8936,87.9612,87.6784,87.7522,51200.0
2012-08-27 09:30:00,142.81,143.4,142.74,142.93,5400.0,87.8137,88.1765,87.7706,87.8875,5400.0
2012-08-27 09:40:00,143.02,143.22,142.98,143.21,7700.0,87.9428,88.0658,87.9182,88.0596,7700.0
2012-08-27 09:50:00,143.16,143.21,142.7,142.7,8500.0,88.0289,88.0596,87.746,87.746,8500.0
2012-08-27 10:00:00,142.69,142.77,142.55,142.66,5400.0,87.7399,87.7891,87.6538,87.7214,5400.0
2012-08-27 10:10:00,142.66,142.7,142.51,142.61,5400.0,87.7214,87.746,87.6292,87.6907,5400.0
2012-08-27 10:20:00,142.46,142.53,142.29,142.29,1200.0,87.5985,87.6415,87.4939,87.4939,1200.0
2012-08-27 10:30:00,142.38,142.38,142.25,142.27,1200.0,87.5493,87.5493,87.4693,87.4816,1200.0
2012-08-27 10:40:00,142.32,142.38,142.31,142.38,1000.0,87.5124,87.5493,87.5062,87.5493,1000.0
2012-08-27 10:50:00,142.4,142.48,142.33,142.45,7200.0,87.5616,87.6108,87.5185,87.5923,7200.0
2012-08-27 11:00:00,142.45,142.8,142.43,142.76,4400.0,87.5923,87.8075,87.58,87.7829,4400.0
2012-08-27 11:10:00,142.77,142.86,142.62,142.75,12300.0,87.7891,87.8444,87.6968,87.7768,12300.0
2012-08-27 11:20:00,142.69,142.72,142.4,142.54,27700.0,87.7399,87.7583,87.5616,87.6477,27700.0
2012-08-27 11:30:00,142.55,142.76,142.49,142.73,13200.0,87.6538,87.7829,87.6169,87.7645,13200.0
2012-08-27 11:40:00,142.78,142.88,142.75,142.88,3000.0,87.7952,87.8567,87.7768,87.8567,3000.0
2012-08-27 11:50:00,142.81,142.81,142.73,142.75,2300.0,87.8137,87.8137,87.7645,87.7768,2300.0
2012-08-27 12:00:00,142.75,142.82,142.67,142.67,5000.0,87.7768,87.8198,87.7276,87.7276,5000.0
2012-08-27 12:10:00,142.64,142.71,142.63,142.66,3500.0,87.7091,87.7522,87.703,87.7214,3500.0
2012-08-27 12:20:00,142.6,142.66,142.58,142.66,3300.0,87.6845,87.7214,87.6722,87.7214,3300.0
2012-08-27 12:30:00,142.64,142.78,142.64,142.7,3700.0,87.7091,87.7952,87.7091,87.746,3700.0
2012-08-27 12:40:00,142.73,142.88,142.66,142.88,5100.0,87.7645,87.8567,87.7214,87.8567,5100.0
2012-08-27 12:50:00,142.8,142.88,142.78,142.85,2000.0,87.8075,87.8567,87.7952,87.8383,2000.0
2012-08-27 13:00:00,142.86,142.88,142.77,142.77,7500.0,87.8444,87.8567,87.7891,87.7891,7500.0
2012-08-27 13:10:00,142.75,142.85,142.75,142.81,1600.0,87.7768,87.8383,87.7768,87.8137,1600.0
2012-08-27 13:20:00,142.82,142.89,142.77,142.83,6100.0,87.8198,87.8629,87.7891,87.826,6100.0
2012-08-27 13:30:00,142.86,142.86,142.71,142.72,4200.0,87.8444,87.8444,87.7522,87.7583,4200.0
2012-08-27 13:40:00,142.69,142.76,142.66,142.72,1900.0,87.7399,87.7829,87.7214,87.7583,1900.0
2012-08-27 13:50:00,142.69,142.88,142.66,142.73,3700.0,87.7399,87.8567,87.7214,87.7645,3700.0
2012-08-27 14:00:00,142.7,142.76,142.65,142.65,3100.0,87.746,87.7829,87.7153,87.7153,3100.0
2012-08-27 14:10:00,142.66,142.76,142.61,142.71,4000.0,87.7214,87.7829,87.6907,87.7522,4000.0
2012-08-27 14:20:00,142.7,142.89,142.69,142.83,2300.0,87.746,87.8629,87.7399,87.826,2300.0
2012-08-27 14:30:00,142.84,142.86,142.78,142.86,5900.0,87.8321,87.8444,87.7952,87.8444,5900.0
2012-08-27 14:40:00,142.87,142.91,142.84,142.88,6800.0,87.8506,87.8752,87.8321,87.8567,6800.0
2012-08-27 14:50:00,142.88,142.92,142.76,142.81,49700.0,87.8567,87.8813,87.7829,87.8137,49700.0
2012-08-27 15:00:00,142.81,142.83,142.69,142.7,7500.0,87.8137,87.826,87.7399,87.746,7500.0
2012-08-27 15:10:00,142.7,142.7,142.49,142.56,8700.0,87.746,87.746,87.6169,87.6599,8700.0
2012-08-27 15:20:00,142.57,142.64,142.55,142.55,6000.0,87.6661,87.7091,87.6538,87.6538,6000.0
2012-08-27 15:30:00,142.54,142.64,142.5,142.52,17500.0,87.6477,87.7091,87.6231,87.6354,17500.0
2012-08-27 15:40:00,142.55,142.62,142.42,142.42,13400.0,87.6538,87.6968,87.5739,87.5739,13400.0
2012-08-27 15:50:00,142.43,142.49,142.32,142.47,45800.0,87.58,87.6169,87.5124,87.6046,45800.0
2012-08-28 09:30:00,142.0,143.02,141.98,142.76,15700.0,87.3156,87.9428,87.3033,87.7829,15700.0
2012-08-28 09:40:00,142.84,143.1,142.44,142.48,8600.0,87.8321,87.992,87.5862,87.6108,8600.0
2012-08-28 09:50:00,142.4,142.46,141.9,142.24,8300.0,87.5616,87.5985,87.2541,87.4632,8300.0
2012-08-28 10:00:00,142.24,142.25,141.89,141.97,15700.0,87.4632,87.4693,87.248,87.2972,15700.0
2012-08-28 10:10:00,141.97,142.43,141.91,142.39,19500.0,87.2972,87.58,87.2603,87.5554,19500.0
2012-08-28 10:20:00,142.36,142.87,142.36,142.87,18100.0,87.537,87.8506,87.537,87.8506,18100.0
2012-08-28 10:30:00,142.86,143.01,142.81,142.81,10100.0,87.8444,87.9367,87.8137,87.8137,10100.0
2012-08-28 10:40:00,142.87,143.05,142.83,143.02,5300.0,87.8506,87.9612,87.826,87.9428,5300.0
2012-08-28 10:50:00,143.05,143.09,142.81,142.89,15000.0,87.9612,87.9858,87.8137,87.8629,15000.0
2012-08-28 11:00:00,142.9,143.04,142.88,142.94,13900.0,87.869,87.9551,87.8567,87.8936,13900.0
2012-08-28 11:10:00,142.93,142.98,142.79,142.87,10800.0,87.8875,87.9182,87.8014,87.8506,10800.0
2012-08-28 11:20:00,142.9,142.98,142.85,142.9,3500.0,87.869,87.9182,87.8383,87.869,3500.0
2012-08-28 11:30:00,142.89,143.04,142.84,142.97,2100.0,87.8629,87.9551,87.8321,87.9121,2100.0
2012-08-28 11:40:00,142.99,143.09,142.97,143.0,6100.0,87.9244,87.9858,87.9121,87.9305,6100.0
2012-08-28 11:50:00,143.03,143.04,142.93,143.0,4900.0,87.949,87.9551,87.8875,87.9305,4900.0
2012-08-28 12:00:00,143.01,143.12,143.01,143.05,5700.0,87.9367,88.0043,87.9367,87.9612,5700.0
2012-08-28 12:10:00,143.03,143.11,142.9,142.9,3200.0,87.949,87.9981,87.869,87.869,3200.0
2012-08-28 12:20:00,142.91,142.94,142.72,142.79,3900.0,87.8752,87.8936,87.7583,87.8014,3900.0
2012-08-28 12:30:00,142.8,142.93,142.74,142.91,3100.0,87.8075,87.8875,87.7706,87.8752,3100.0
2012-08-28 12:40:00,142.93,143.11,142.85,143.09,14000.0,87.8875,87.9981,87.8383,87.9858,14000.0
2012-08-28 12:50:00,143.08,143.19,143.07,143.13,11200.0,87.9797,88.0473,87.9735,88.0104,11200.0
2012-08-28 13:00:00,143.14,143.14,142.94,143.05,6200.0,88.0166,88.0166,87.8936,87.9612,6200.0
2012-08-28 13:10:00,143.06,143.17,143.04,143.09,4200.0,87.9674,88.035,87.9551,87.9858,4200.0
2012-08-28 13:20:00,142.97,143.02,142.89,142.89,3600.0,87.9121,87.9428,87.8629,87.8629,3600.0
2012-08-28 13:30:00,142.91,142.91,142.68,142.69,6400.0,87.8752,87.8752,87.7337,87.7399,6400.0
2012-08-28 13:40:00,142.73,142.75,142.67,142.71,3900.0,87.7645,87.7768,87.7276,87.7522,3900.0
2012-08-28 13:50:00,142.7,142.73,142.66,142.72,3700.0,87.746,87.7645,87.7214,87.7583,3700.0
2012-08-28 14:00:00,142.72,142.84,142.68,142.79,7200.0,87.7583,87.8321,87.7337,87.8014,7200.0
2012-08-28 14:10:00,142.79,143.02,142.79,143.02,9600.0,87.8014,87.9428,87.8014,87.9428,9600.0
2012-08-28 14:20:00,143.0,143.15,143.0,143.15,9100.0,87.9305,88.0227,87.9305,88.0227,9100.0
2012-08-28 14:30:00,143.17,143.19,143.04,143.06,3400.0,88.035,88.0473,87.9551,87.9674,3400.0
2012-08-28 14:40:00,143.01,143.18,143.01,143.18,21200.0,87.9367,88.0412,87.9367,88.0412,21200.0
2012-08-28 14:50:00,143.17,143.27,143.15,143.24,19200.0,88.035,88.0965,88.0227,88.0781,19200.0
2012-08-28 15:00:00,143.27,143.32,143.25,143.32,4400.0,88.0965,88.1273,88.0842,88.1273,4400.0
2012-08-28 15:10:00,143.31,143.41,143.22,143.22,7900.0,88.1211,88.1826,88.0658,88.0658,7900.0
2012-08-28 15:20:00,143.24,143.28,143.17,143.18,6800.0,88.0781,88.1027,88.035,88.0412,6800.0
2012-08-28 15:30:00,143.19,143.31,143.18,143.3,14400.0,88.0473,88.1211,88.0412,88.115,14400.0
2012-08-28 15:40:00,143.3,143.52,143.3,143.42,34800.0,88.115,88.2503,88.115,88.1888,34800.0
2012-08-28 15:50:00,143.4,143.64,143.39,143.62,82600.0,88.1765,88.324,88.1703,88.3117,82600.0
2012-08-29 09:30:00,143.43,143.99,143.16,143.29,21700.0,88.1949,88.5393,88.0289,88.1088,21700.0
2012-08-29 09:40:00,143.26,143.35,142.98,143.29,11800.0,88.0904,88.1457,87.9182,88.1088,11800.0
2012-08-29 09:50:00,143.29,143.64,143.06,143.13,10700.0,88.1088,88.324,87.9674,88.0104,10700.0
2012-08-29 10:00:00,143.13,143.54,143.06,143.36,12900.0,88.0104,88.2625,87.9674,88.1519,12900.0
2012-08-29 10:10:00,143.38,143.52,143.31,143.52,6100.0,88.1642,88.2503,88.1211,88.2503,6100.0
2012-08-29 10:20:00,143.5,143.86,143.5,143.86,11200.0,88.238,88.4593,88.238,88.4593,11200.0
2012-08-29 10:30:00,143.8,143.93,143.76,143.83,8400.0,88.4224,88.5024,88.3978,88.4409,8400.0
2012-08-29 10:40:00,143.85,143.93,143.81,143.88,7600.0,88.4532,88.5024,88.4286,88.4716,7600.0
2012-08-29 10:50:00,143.86,143.86,143.39,143.49,5000.0,88.4593,88.4593,88.1703,88.2318,5000.0
2012-08-29 11:00:00,143.5,143.61,143.5,143.57,4600.0,88.238,88.3056,88.238,88.281,4600.0
2012-08-29 11:10:00,143.53,143.57,143.5,143.55,5900.0,88.2564,88.281,88.238,88.2687,5900.0
2012-08-29 11:20:00,143.55,143.6,143.43,143.58,5300.0,88.2687,88.2994,88.1949,88.2871,5300.0
2012-08-29 11:30:00,143.58,143.78,143.57,143.75,5500.0,88.2871,88.4101,88.281,88.3917,5500.0
2012-08-29 11:40:00,143.78,144.03,143.78,144.03,10200.0,88.4101,88.5638,88.4101,88.5638,10200.0
2012-08-29 11:50:00,144.03,144.1,143.99,144.1,8300.0,88.5638,88.6069,88.5393,88.6069,8300.0
2012-08-29 12:00:00,144.1,144.17,144.05,144.11,7400.0,88.6069,88.6499,88.5761,88.613,7400.0
2012-08-29 12:10:00,144.09,144.1,144.03,144.09,11300.0,88.6007,88.6069,88.5638,88.6007,11300.0
2012-08-29 12:20:00,144.08,144.08,144.01,144.04,1400.0,88.5946,88.5946,88.5516,88.57,1400.0
2012-08-29 12:30:00,144.03,144.1,143.96,144.1,5300.0,88.5638,88.6069,88.5208,88.6069,5300.0
2012-08-29 12:40:00,144.1,144.16,144.06,144.16,2500.0,88.6069,88.6438,88.5823,88.6438,2500.0
2012-08-29 12:50:00,144.11,144.19,144.06,144.06,2200.0,88.613,88.6622,88.5823,88.5823,2200.0
2012-08-29 13:00:00,144.06,144.06,143.98,144.0,2400.0,88.5823,88.5823,88.5331,88.5454,2400.0
2012-08-29 13:10:00,144.02,144.1,143.98,144.0,5700.0,88.5577,88.6069,88.5331,88.5454,5700.0
2012-08-29 13:20:00,144.0,144.05,143.98,144.0,3500.0,88.5454,88.5761,88.5331,88.5454,3500.0
2012-08-29 13:30:00,143.99,144.05,143.98,144.03,5400.0,88.5393,88.5761,88.5331,88.5638,5400.0
2012-08-29 13:40:00,144.07,144.09,144.03,144.05,6600.0,88.5884,88.6007,88.5638,88.5761,6600.0
2012-08-29 13:50:00,144.02,144.08,143.99,144.08,15600.0,88.5577,88.5946,88.5393,88.5946,15600.0
2012-08-29 14:00:00,144.01,144.05,143.97,143.99,13600.0,88.5516,88.5761,88.527,88.5393,13600.0
2012-08-29 14:10:00,144.0,144.03,143.97,143.99,6800.0,88.5454,88.5638,88.527,88.5393,6800.0
2012-08-29 14:20:00,143.99,144.03,143.97,144.0,5700.0,88.5393,88.5638,88.527,88.5454,5700.0
2012-08-29 14:30:00,144.0,144.03,143.97,143.99,6300.0,88.5454,88.5638,88.527,88.5393,6300.0
2012-08-29 14:40:00,143.99,143.99,143.8,143.84,9600.0,88.5393,88.5393,88.4224,88.447,9600.0
2012-08-29 14:50:00,143.84,143.88,143.75,143.75,6600.0,88.447,88.4716,88.3917,88.3917,6600.0
2012-08-29 15:00:00,143.75,143.78,143.64,143.76,6500.0,88.3917,88.4101,88.324,88.3978,6500.0
2012-08-29 15:10:00,143.75,143.84,143.75,143.76,5800.0,88.3917,88.447,88.3917,88.3978,5800.0
2012-08-29 15:20:00,143.78,143.89,143.78,143.8,7700.0,88.4101,88.4778,88.4101,88.4224,7700.0
2012-08-29 15:30:00,143.83,143.91,143.78,143.81,12000.0,88.4409,88.4901,88.4101,88.4286,12000.0
2012-08-29 15:40:00,143.78,143.79,143.54,143.59,23300.0,88.4101,88.4163,88.2625,88.2933,23300.0
2012-08-29 15:50:00,143.56,143.68,143.56,143.68,34100.0,88.2748,88.3486,88.2748,88.3486,34100.0
2012-08-30 09:30:00,143.24,143.47,143.2,143.45,8400.0,88.0781,88.2195,88.0535,88.2072,8400.0
2012-08-30 09:40:00,143.45,143.46,143.17,143.17,8200.0,88.2072,88.2134,88.035,88.035,8200.0
2012-08-30 09:50:00,143.22,143.26,142.91,142.97,6300.0,88.0658,88.0904,87.8752,87.9121,6300.0
2012-08-30 10:00:00,142.94,143.3,142.88,143.2,9800.0,87.8936,88.115,87.8567,88.0535,9800.0
2012-08-30 10:10:00,143.16,143.26,143.05,143.14,10700.0,88.0289,88.0904,87.9612,88.0166,10700.0
2012-08-30 10:20:00,143.13,143.27,143.09,143.22,20200.0,88.0104,88.0965,87.9858,88.0658,20200.0
2012-08-30 10:30:00,143.21,143.43,143.19,143.38,12300.0,88.0596,88.1949,88.0473,88.1642,12300.0
2012-08-30 10:40:00,143.38,143.48,143.25,143.41,19500.0,88.1642,88.2257,88.0842,88.1826,19500.0
2012-08-30 10:50:00,143.37,143.39,143.19,143.31,40800.0,88.158,88.1703,88.0473,88.1211,40800.0
2012-08-30 11:00:00,143.29,143.62,143.27,143.62,14800.0,88.1088,88.3117,88.0965,88.3117,14800.0
2012-08-30 11:10:00,143.6,143.76,143.51,143.72,8300.0,88.2994,88.3978,88.2441,88.3732,8300.0
2012-08-30 11:20:00,143.72,143.86,143.7,143.86,4100.0,88.3732,88.4593,88.3609,88.4593,4100.0
2012-08-30 11:30:00,143.87,143.99,143.87,143.96,12900.0,88.4655,88.5393,88.4655,88.5208,12900.0
2012-08-30 11:40:00,143.91,143.96,143.8,143.86,5700.0,88.4901,88.5208,88.4224,88.4593,5700.0
2012-08-30 11:50:00,143.88,143.91,143.82,143.84,3700.0,88.4716,88.4901,88.4347,88.447,3700.0
2012-08-30 12:00:00,143.88,143.88,143.76,143.83,3200.0,88.4716,88.4716,88.3978,88.4409,3200.0
2012-08-30 12:10:00,143.84,143.87,143.76,143.78,5700.0,88.447,88.4655,88.3978,88.4101,5700.0
2012-08-30 12:20:00,143.79,143.91,143.79,143.81,20200.0,88.4163,88.4901,88.4163,88.4286,20200.0
2012-08-30 12:30:00,143.86,143.99,143.84,143.89,3700.0,88.4593,88.5393,88.447,88.4778,3700.0
2012-08-30 12:40:00,143.9,144.06,143.89,144.05,2900.0,88.4839,88.5823,88.4778,88.5761,2900.0
2012-08-30 12:50:00,144.04,144.17,144.02,144.15,2100.0,88.57,88.6499,88.5577,88.6376,2100.0
2012-08-30 13:00:00,144.11,144.2,144.07,144.14,2700.0,88.613,88.6684,88.5884,88.6315,2700.0
2012-08-30 13:10:00,144.16,144.22,144.15,144.2,3200.0,88.6438,88.6807,88.6376,88.6684,3200.0
2012-08-30 13:20:00,144.18,144.22,144.13,144.17,6000.0,88.6561,88.6807,88.6253,88.6499,6000.0
2012-08-30 13:30:00,144.19,144.23,144.18,144.22,2900.0,88.6622,88.6868,88.6561,88.6807,2900.0
2012-08-30 13:40:00,144.2,144.36,144.18,144.31,41000.0,88.6684,88.7668,88.6561,88.736,41000.0
2012-08-30 13:50:00,144.33,144.43,144.31,144.4,5000.0,88.7483,88.8098,88.736,88.7914,5000.0
2012-08-30 14:00:00,144.42,144.47,144.37,144.45,7100.0,88.8037,88.8344,88.7729,88.8221,7100.0
2012-08-30 14:10:00,144.44,144.49,144.39,144.49,4800.0,88.816,88.8467,88.7852,88.8467,4800.0
2012-08-30 14:20:00,144.47,144.5,144.37,144.39,9000.0,88.8344,88.8529,88.7729,88.7852,9000.0
2012-08-30 14:30:00,144.37,144.39,144.28,144.32,10800.0,88.7729,88.7852,88.7176,88.7422,10800.0
2012-08-30 14:40:00,144.34,144.39,144.31,144.39,3000.0,88.7545,88.7852,88.736,88.7852,3000.0
2012-08-30 14:50:00,144.39,144.5,144.39,144.45,10000.0,88.7852,88.8529,88.7852,88.8221,10000.0
2012-08-30 15:00:00,144.46,144.52,144.41,144.47,8300.0,88.8283,88.8652,88.7975,88.8344,8300.0
2012-08-30 15:10:00,144.51,144.68,144.49,144.67,21800.0,88.859,88.9635,88.8467,88.9574,21800.0
2012-08-30 15:20:00,144.67,144.75,144.64,144.75,20200.0,88.9574,89.0066,88.9389,89.0066,20200.0
2012-08-30 15:30:00,144.75,144.84,144.71,144.72,35600.0,89.0066,89.0619,88.982,88.9881,35600.0
2012-08-30 15:40:00,144.75,144.8,144.57,144.62,35900.0,89.0066,89.0373,88.8959,88.9266,35900.0
2012-08-30 15:50:00,144.63,144.66,144.48,144.62,69500.0,88.9328,88.9512,88.8406,88.9266,69500.0
2012-08-31 09:30:00,144.87,145.45,144.78,145.26,25800.0,89.0804,89.437,89.025,89.3202,25800.0
2012-08-31 09:40:00,145.25,145.3,144.8,145.14,30600.0,89.314,89.3448,89.0373,89.2464,30600.0
2012-08-31 09:50:00,145.1,145.1,144.91,144.92,26400.0,89.2218,89.2218,89.105,89.1111,26400.0
2012-08-31 10:00:00,144.92,145.07,144.45,144.6,47300.0,89.1111,89.2033,88.8221,88.9143,47300.0
2012-08-31 10:10:00,144.6,144.93,144.54,144.93,34000.0,88.9143,89.1173,88.8774,89.1173,34000.0
2012-08-31 10:20:00,144.83,145.05,144.77,144.89,28700.0,89.0558,89.191,89.0189,89.0927,28700.0
2012-08-31 10:30:00,144.87,144.94,144.74,144.79,10700.0,89.0804,89.1234,89.0004,89.0312,10700.0
2012-08-31 10:40:00,144.84,145.0,144.7,144.96,19400.0,89.0619,89.1603,88.9758,89.1357,19400.0
2012-08-31 10:50:00,144.97,145.41,144.94,145.17,13100.0,89.1419,89.4124,89.1234,89.2648,13100.0
2012-08-31 11:00:00,145.24,145.28,144.96,145.02,15800.0,89.3079,89.3325,89.1357,89.1726,15800.0
2012-08-31 11:10:00,145.03,145.07,144.91,145.04,7700.0,89.1787,89.2033,89.105,89.1849,7700.0
2012-08-31 11:20:00,145.08,145.3,145.08,145.13,10800.0,89.2095,89.3448,89.2095,89.2402,10800.0
2012-08-31 11:30:00,145.14,145.23,145.0,145.21,22600.0,89.2464,89.3017,89.1603,89.2894,22600.0
2012-08-31 11:40:00,145.22,145.42,145.2,145.42,15700.0,89.2956,89.4186,89.2833,89.4186,15700.0
2012-08-31 11:50:00,145.41,145.58,145.39,145.46,9300.0,89.4124,89.5169,89.4001,89.4432,9300.0
2012-08-31 12:00:00,145.46,145.51,145.24,145.25,5600.0,89.4432,89.4739,89.3079,89.314,5600.0
2012-08-31 12:10:00,145.26,145.26,145.0,145.16,14700.0,89.3202,89.3202,89.1603,89.2587,14700.0
2012-08-31 12:20:00,145.14,145.15,144.96,145.0,8300.0,89.2464,89.2525,89.1357,89.1603,8300.0
2012-08-31 12:30:00,144.99,145.08,144.93,144.96,16500.0,89.1542,89.2095,89.1173,89.1357,16500.0
2012-08-31 12:40:00,144.91,145.01,144.89,145.0,7400.0,89.105,89.1665,89.0927,89.1603,7400.0
2012-08-31 12:50:00,145.02,145.02,144.92,144.99,2900.0,89.1726,89.1726,89.1111,89.1542,2900.0
2012-08-31 13:00:00,144.98,144.99,144.92,144.97,6000.0,89.148,89.1542,89.1111,89.1419,6000.0
2012-08-31 13:10:00,144.96,144.96,144.78,144.82,16000.0,89.1357,89.1357,89.025,89.0496,16000.0
2012-08-31 13:20:00,144.84,144.91,144.78,144.91,7800.0,89.0619,89.105,89.025,89.105,7800.0
2012-08-31 13:30:00,144.91,144.93,144.85,144.88,5400.0,89.105,89.1173,89.0681,89.0865,5400.0
2012-08-31 13:40:00,144.89,144.95,144.87,144.95,6400.0,89.0927,89.1296,89.0804,89.1296,6400.0
2012-08-31 13:50:00,144.98,145.06,144.96,145.06,9000.0,89.148,89.1972,89.1357,89.1972,9000.0
2012-08-31 14:00:00,145.04,145.15,144.96,145.03,4100.0,89.1849,89.2525,89.1357,89.1787,4100.0
2012-08-31 14:10:00,145.03,145.34,144.98,145.33,15400.0,89.1787,89.3694,89.148,89.3632,15400.0
2012-08-31 14:20:00,145.36,145.59,145.35,145.54,11100.0,89.3817,89.5231,89.3755,89.4923,11100.0
2012-08-31 14:30:00,145.57,145.58,145.35,145.48,5700.0,89.5108,89.5169,89.3755,89.4555,5700.0
2012-08-31 14:40:00,145.41,145.56,145.31,145.53,8600.0,89.4124,89.5046,89.3509,89.4862,8600.0
2012-08-31 14:50:00,145.5,145.55,145.4,145.4,6500.0,89.4678,89.4985,89.4063,89.4063,6500.0
2012-08-31 15:00:00,145.44,145.44,145.14,145.32,17500.0,89.4309,89.4309,89.2464,89.3571,17500.0
2012-08-31 15:10:00,145.34,145.52,145.3,145.52,16800.0,89.3694,89.48,89.3448,89.48,16800.0
2012-08-31 15:20:00,145.51,145.59,145.44,145.5,15100.0,89.4739,89.5231,89.4309,89.4678,15100.0
2012-08-31 15:30:00,145.47,145.59,145.43,145.49,30400.0,89.4493,89.5231,89.4247,89.4616,30400.0
2012-08-31 15:40:00,145.48,145.63,145.19,145.2,51000.0,89.4555,89.5477,89.2771,89.2833,51000.0
2012-08-31 15:50:00,145.19,145.73,145.19,145.59,91300.0,89.2771,89.6092,89.2771,89.5231,91300.0
2012-09-04 09:30:00,145.16,145.68,145.0,145.28,31000.0,89.2587,89.5784,89.1603,89.3325,31000.0
2012-09-04 09:40:00,145.27,145.36,144.8,145.0,20600.0,89.3263,89.3817,89.0373,89.1603,20600.0
2012-09-04 09:50:00,145.1,145.1,144.71,144.81,21100.0,89.2218,89.2218,88.982,89.0435,21100.0
2012-09-04 10:00:00,144.84,145.0,144.67,144.84,29100.0,89.0619,89.1603,88.9574,89.0619,29100.0
2012-09-04 10:10:00,144.8,144.84,144.65,144.69,19800.0,89.0373,89.0619,88.9451,88.9697,19800.0
2012-09-04 10:20:00,144.67,144.76,144.61,144.75,17100.0,88.9574,89.0127,88.9205,89.0066,17100.0
2012-09-04 10:30:00,144.78,144.93,144.67,144.85,9500.0,89.025,89.1173,88.9574,89.0681,9500.0
2012-09-04 10:40:00,144.83,144.93,144.77,144.86,14800.0,89.0558,89.1173,89.0189,89.0742,14800.0
2012-09-04 10:50:00,144.87,145.05,144.84,145.0,13200.0,89.0804,89.191,89.0619,89.1603,13200.0
2012-09-04 11:00:00,145.0,145.22,144.96,145.17,6200.0,89.1603,89.2956,89.1357,89.2648,6200.0
2012-09-04 11:10:00,145.2,145.29,145.08,145.15,9600.0,89.2833,89.3386,89.2095,89.2525,9600.0
2012-09-04 11:20:00,145.14,145.44,145.09,145.37,7600.0,89.2464,89.4309,89.2156,89.3878,7600.0
2012-09-04 11:30:00,145.42,145.7,145.42,145.63,8900.0,89.4186,89.5907,89.4186,89.5477,8900.0
2012-09-04 11:40:00,145.63,145.74,145.57,145.65,11400.0,89.5477,89.6153,89.5108,89.56,11400.0
2012-09-04 11:50:00,145.65,145.65,145.46,145.61,9300.0,89.56,89.56,89.4432,89.5354,9300.0
2012-09-04 12:00:00,145.62,145.64,145.46,145.6,5300.0,89.5415,89.5538,89.4432,89.5292,5300.0
2012-09-04 12:10:00,145.61,145.69,145.59,145.66,7700.0,89.5354,89.5846,89.5231,89.5661,7700.0
2012-09-04 12:20:00,145.67,145.76,145.65,145.71,6000.0,89.5723,89.6276,89.56,89.5969,6000.0
2012-09-04 12:30:00,145.68,145.73,145.65,145.72,3700.0,89.5784,89.6092,89.56,89.603,3700.0
2012-09-04 12:40:00,145.67,145.71,145.54,145.58,5200.0,89.5723,89.5969,89.4923,89.5169,5200.0
2012-09-04 12:50:00,145.6,145.69,145.59,145.61,3200.0,89.5292,89.5846,89.5231,89.5354,3200.0
2012-09-04 13:00:00,145.67,145.67,145.61,145.61,6100.0,89.5723,89.5723,89.5354,89.5354,6100.0
2012-09-04 13:10:00,145.64,145.85,145.64,145.85,19800.0,89.5538,89.683,89.5538,89.683,19800.0
2012-09-04 13:20:00,145.91,145.97,145.75,145.75,12900.0,89.7199,89.7568,89.6215,89.6215,12900.0
2012-09-04 13:30:00,145.83,145.86,145.69,145.82,5400.0,89.6707,89.6891,89.5846,89.6645,5400.0
2012-09-04 13:40:00,145.82,145.82,145.71,145.71,5100.0,89.6645,89.6645,89.5969,89.5969,5100.0
2012-09-04 13:50:00,145.7,145.76,145.68,145.7,3400.0,89.5907,89.6276,89.5784,89.5907,3400.0
2012-09-04 14:00:00,145.71,145.82,145.66,145.8,12800.0,89.5969,89.6645,89.5661,89.6522,12800.0
2012-09-04 14:10:00,145.82,146.0,145.81,146.0,6700.0,89.6645,89.7752,89.6584,89.7752,6700.0
2012-09-04 14:20:00,145.99,146.11,145.93,146.09,15700.0,89.7691,89.8428,89.7322,89.8305,15700.0
2012-09-04 14:30:00,146.1,146.37,146.08,146.21,17600.0,89.8367,90.0027,89.8244,89.9043,17600.0
2012-09-04 14:40:00,146.22,146.33,145.99,146.28,14600.0,89.9105,89.9781,89.7691,89.9474,14600.0
2012-09-04 14:50:00,146.23,146.23,146.08,146.13,7900.0,89.9166,89.9166,89.8244,89.8551,7900.0
2012-09-04 15:00:00,146.17,146.19,146.05,146.19,6800.0,89.8797,89.892,89.8059,89.892,6800.0
2012-09-04 15:10:00,146.17,146.27,146.1,146.21,10300.0,89.8797,89.9412,89.8367,89.9043,10300.0
2012-09-04 15:20:00,146.2,146.55,146.19,146.55,16800.0,89.8982,90.1134,89.892,90.1134,16800.0
2012-09-04 15:30:00,146.55,146.55,146.22,146.28,33400.0,90.1134,90.1134,89.9105,89.9474,33400.0
2012-09-04 15:40:00,146.29,146.41,146.18,146.38,43500.0,89.9535,90.0273,89.8859,90.0089,43500.0
2012-09-04 15:50:00,146.37,146.69,146.29,146.57,56800.0,90.0027,90.1995,89.9535,90.1257,56800.0
2012-09-05 09:30:00,146.77,147.13,146.41,146.67,15400.0,90.2487,90.47,90.0273,90.1872,15400.0
2012-09-05 09:40:00,146.56,146.65,146.1,146.5,32900.0,90.1195,90.1749,89.8367,90.0826,32900.0
2012-09-05 09:50:00,146.5,146.5,146.01,146.01,35500.0,90.0826,90.0826,89.7813,89.7813,35500.0
2012-09-05 10:00:00,146.01,146.42,145.98,146.36,22800.0,89.7813,90.0335,89.7629,89.9966,22800.0
2012-09-05 10:10:00,146.4,146.62,146.4,146.53,10700.0,90.0212,90.1564,90.0212,90.1011,10700.0
2012-09-05 10:20:00,146.47,146.68,146.46,146.68,9600.0,90.0642,90.1933,90.0581,90.1933,9600.0
2012-09-05 10:30:00,146.61,146.68,146.3,146.39,18900.0,90.1503,90.1933,89.9597,90.015,18900.0
2012-09-05 10:40:00,146.38,146.44,146.26,146.3,7500.0,90.0089,90.0458,89.9351,89.9597,7500.0
2012-09-05 10:50:00,146.3,146.39,146.22,146.31,15700.0,89.9597,90.015,89.9105,89.9658,15700.0
2012-09-05 11:00:00,146.27,146.35,146.18,146.25,13100.0,89.9412,89.9904,89.8859,89.9289,13100.0
2012-09-05 11:10:00,146.25,146.33,146.17,146.33,13100.0,89.9289,89.9781,89.8797,89.9781,13100.0
2012-09-05 11:20:00,146.33,146.38,146.21,146.23,8200.0,89.9781,90.0089,89.9043,89.9166,8200.0
2012-09-05 11:30:00,146.26,146.33,146.24,146.28,9700.0,89.9351,89.9781,89.9228,89.9474,9700.0
2012-09-05 11:40:00,146.25,146.29,146.19,146.21,7400.0,89.9289,89.9535,89.892,89.9043,7400.0
2012-09-05 11:50:00,146.24,146.4,146.22,146.34,10100.0,89.9228,90.0212,89.9105,89.9843,10100.0
2012-09-05 12:00:00,146.32,146.4,146.23,146.36,12900.0,89.972,90.0212,89.9166,89.9966,12900.0
2012-09-05 12:10:00,146.39,146.39,146.16,146.24,12700.0,90.015,90.015,89.8736,89.9228,12700.0
2012-09-05 12:20:00,146.19,146.33,146.16,146.3,11000.0,89.892,89.9781,89.8736,89.9597,11000.0
2012-09-05 12:30:00,146.25,146.33,146.25,146.27,15800.0,89.9289,89.9781,89.9289,89.9412,15800.0
2012-09-05 12:40:00,146.26,146.28,146.18,146.19,10600.0,89.9351,89.9474,89.8859,89.892,10600.0
2012-09-05 12:50:00,146.25,146.27,146.19,146.19,14800.0,89.9289,89.9412,89.892,89.892,14800.0
2012-09-05 13:00:00,146.2,146.21,146.12,146.14,15800.0,89.8982,89.9043,89.849,89.8613,15800.0
2012-09-05 13:10:00,146.12,146.26,146.08,146.19,12200.0,89.849,89.9351,89.8244,89.892,12200.0
2012-09-05 13:20:00,146.19,146.2,146.08,146.13,8200.0,89.892,89.8982,89.8244,89.8551,8200.0
2012-09-05 13:30:00,146.14,146.14,145.96,146.02,17500.0,89.8613,89.8613,89.7506,89.7875,17500.0
2012-09-05 13:40:00,146.02,146.17,145.95,146.07,39400.0,89.7875,89.8797,89.7445,89.8182,39400.0
2012-09-05 13:50:00,146.07,146.16,146.0,146.16,37600.0,89.8182,89.8736,89.7752,89.8736,37600.0
2012-09-05 14:00:00,146.15,146.2,146.08,146.2,14700.0,89.8674,89.8982,89.8244,89.8982,14700.0
2012-09-05 14:10:00,146.17,146.26,146.08,146.22,18000.0,89.8797,89.9351,89.8244,89.9105,18000.0
2012-09-05 14:20:00,146.21,146.34,146.21,146.33,12900.0,89.9043,89.9843,89.9043,89.9781,12900.0
2012-09-05 14:30:00,146.36,146.48,146.36,146.4,13800.0,89.9966,90.0704,89.9966,90.0212,13800.0
2012-09-05 14:40:00,146.4,146.48,146.3,146.33,10000.0,90.0212,90.0704,89.9597,89.9781,10000.0
2012-09-05 14:50:00,146.33,146.34,146.28,146.34,9400.0,89.9781,89.9843,89.9474,89.9843,9400.0
2012-09-05 15:00:00,146.35,146.37,146.3,146.35,15200.0,89.9904,90.0027,89.9597,89.9904,15200.0
2012-09-05 15:10:00,146.36,146.36,146.2,146.3,20000.0,89.9966,89.9966,89.8982,89.9597,20000.0
2012-09-05 15:20:00,146.29,146.34,146.25,146.27,14500.0,89.9535,89.9843,89.9289,89.9412,14500.0
2012-09-05 15:30:00,146.28,146.36,146.16,146.28,24700.0,89.9474,89.9966,89.8736,89.9474,24700.0
2012-09-05 15:40:00,146.27,146.29,146.06,146.21,42000.0,89.9412,89.9535,89.8121,89.9043,42000.0
2012-09-05 15:50:00,146.2,146.46,146.15,146.45,51900.0,89.8982,90.0581,89.8674,90.0519,51900.0
2012-09-06 09:30:00,146.94,147.57,146.57,147.44,21000.0,90.3532,90.7406,90.1257,90.6607,21000.0
2012-09-06 09:40:00,147.34,147.43,146.94,147.07,14500.0,90.5992,90.6545,90.3532,90.4331,14500.0
2012-09-06 09:50:00,147.1,147.42,146.98,146.98,9800.0,90.4516,90.6484,90.3778,90.3778,9800.0
2012-09-06 10:00:00,147.07,147.41,146.9,147.07,9800.0,90.4331,90.6422,90.3286,90.4331,9800.0
2012-09-06 10:10:00,147.07,147.12,146.9,147.02,10700.0,90.4331,90.4639,90.3286,90.4024,10700.0
2012-09-06 10:20:00,146.85,146.99,146.73,146.88,8400.0,90.2979,90.3839,90.2241,90.3163,8400.0
2012-09-06 10:30:00,146.91,147.38,146.89,147.31,7100.0,90.3348,90.6238,90.3225,90.5807,7100.0
2012-09-06 10:40:00,147.24,147.29,147.13,147.23,6400.0,90.5377,90.5684,90.47,90.5315,6400.0
2012-09-06 10:50:00,147.28,147.45,147.15,147.37,11100.0,90.5623,90.6668,90.4823,90.6176,11100.0
2012-09-06 11:00:00,147.37,147.47,147.23,147.37,7600.0,90.6176,90.6791,90.5315,90.6176,7600.0
2012-09-06 11:10:00,147.35,147.44,147.21,147.28,7000.0,90.6053,90.6607,90.5192,90.5623,7000.0
2012-09-06 11:20:00,147.21,147.43,147.21,147.37,5500.0,90.5192,90.6545,90.5192,90.6176,5500.0
2012-09-06 11:30:00,147.42,147.42,147.25,147.34,8300.0,90.6484,90.6484,90.5438,90.5992,8300.0
2012-09-06 11:40:00,147.28,147.34,147.15,147.22,8000.0,90.5623,90.5992,90.4823,90.5254,8000.0
2012-09-06 11:50:00,147.21,147.38,147.17,147.33,7100.0,90.5192,90.6238,90.4946,90.593,7100.0
2012-09-06 12:00:00,147.36,147.36,147.26,147.26,4800.0,90.6115,90.6115,90.55,90.55,4800.0
2012-09-06 12:10:00,147.28,147.34,147.19,147.19,6700.0,90.5623,90.5992,90.5069,90.5069,6700.0
2012-09-06 12:20:00,147.17,147.21,147.11,147.17,3800.0,90.4946,90.5192,90.4577,90.4946,3800.0
2012-09-06 12:30:00,147.17,147.31,147.17,147.31,4900.0,90.4946,90.5807,90.4946,90.5807,4900.0
2012-09-06 12:40:00,147.39,147.39,147.23,147.3,2500.0,90.6299,90.6299,90.5315,90.5746,2500.0
2012-09-06 12:50:00,147.29,147.42,147.29,147.36,5700.0,90.5684,90.6484,90.5684,90.6115,5700.0
2012-09-06 13:00:00,147.4,147.44,147.37,147.44,3500.0,90.6361,90.6607,90.6176,90.6607,3500.0
2012-09-06 13:10:00,147.42,147.51,147.39,147.4,8400.0,90.6484,90.7037,90.6299,90.6361,8400.0
2012-09-06 13:20:00,147.44,147.52,147.39,147.47,5800.0,90.6607,90.7098,90.6299,90.6791,5800.0
2012-09-06 13:30:00,147.49,147.54,147.45,147.5,8600.0,90.6914,90.7221,90.6668,90.6975,8600.0
2012-09-06 13:40:00,147.51,147.56,147.44,147.44,5600.0,90.7037,90.7344,90.6607,90.6607,5600.0
2012-09-06 13:50:00,147.48,147.49,147.39,147.46,6400.0,90.6853,90.6914,90.6299,90.673,6400.0
2012-09-06 14:00:00,147.43,147.48,147.32,147.36,6200.0,90.6545,90.6853,90.5869,90.6115,6200.0
2012-09-06 14:10:00,147.36,147.38,147.16,147.2,13600.0,90.6115,90.6238,90.4885,90.5131,13600.0
2012-09-06 14:20:00,147.2,147.24,147.11,147.21,8600.0,90.5131,90.5377,90.4577,90.5192,8600.0
2012-09-06 14:30:00,147.19,147.24,147.12,147.12,6100.0,90.5069,90.5377,90.4639,90.4639,6100.0
2012-09-06 14:40:00,147.13,147.21,147.08,147.17,6700.0,90.47,90.5192,90.4393,90.4946,6700.0
2012-09-06 14:50:00,147.23,147.23,147.05,147.06,7900.0,90.5315,90.5315,90.4208,90.427,7900.0
2012-09-06 15:00:00,147.05,147.05,146.9,146.99,9400.0,90.4208,90.4208,90.3286,90.3839,9400.0
2012-09-06 15:10:00,146.98,147.14,146.96,147.14,9600.0,90.3778,90.4762,90.3655,90.4762,9600.0
2012-09-06 15:20:00,147.12,147.16,147.05,147.06,14700.0,90.4639,90.4885,90.4208,90.427,14700.0
2012-09-06 15:30:00,147.06,147.35,147.05,147.3,30500.0,90.427,90.6053,90.4208,90.5746,30500.0
2012-09-06 15:40:00,147.3,147.34,147.08,147.34,32800.0,90.5746,90.5992,90.4393,90.5992,32800.0
2012-09-06 15:50:00,147.35,147.48,147.1,147.4,129600.0,90.6053,90.6853,90.4516,90.6361,129600.0
2012-09-07 09:30:00,147.72,147.98,146.76,146.99,13900.0,90.8328,90.9927,90.2425,90.3839,13900.0
2012-09-07 09:40:00,147.05,147.26,146.98,147.0,6700.0,90.4208,90.55,90.3778,90.3901,6700.0
2012-09-07 09:50:00,147.2,147.21,147.03,147.16,8100.0,90.5131,90.5192,90.4085,90.4885,8100.0
2012-09-07 10:00:00,147.16,147.2,146.93,147.16,9300.0,90.4885,90.5131,90.3471,90.4885,9300.0
2012-09-07 10:10:00,147.19,147.23,146.98,146.98,12200.0,90.5069,90.5315,90.3778,90.3778,12200.0
2012-09-07 10:20:00,146.98,147.09,146.9,147.05,15600.0,90.3778,90.4454,90.3286,90.4208,15600.0
2012-09-07 10:30:00,147.05,147.1,146.93,147.02,27100.0,90.4208,90.4516,90.3471,90.4024,27100.0
2012-09-07 10:40:00,147.02,147.09,146.94,146.96,13600.0,90.4024,90.4454,90.3532,90.3655,13600.0
2012-09-07 10:50:00,146.95,147.04,146.74,146.74,12100.0,90.3594,90.4147,90.2302,90.2302,12100.0
2012-09-07 11:00:00,146.69,146.88,146.66,146.83,8800.0,90.1995,90.3163,90.181,90.2856,8800.0
2012-09-07 11:10:00,146.88,146.92,146.66,146.66,8200.0,90.3163,90.3409,90.181,90.181,8200.0
2012-09-07 11:20:00,146.67,146.78,146.65,146.73,7700.0,90.1872,90.2548,90.1749,90.2241,7700.0
2012-09-07 11:30:00,146.74,146.93,146.48,146.52,7700.0,90.2302,90.3471,90.0704,90.0949,7700.0
2012-09-07 11:40:00,146.52,146.56,146.39,146.48,12400.0,90.0949,90.1195,90.015,90.0704,12400.0
2012-09-07 11:50:00,146.44,146.52,146.31,146.31,6600.0,90.0458,90.0949,89.9658,89.9658,6600.0
2012-09-07 12:00:00,146.36,146.67,146.35,146.65,9600.0,89.9966,90.1872,89.9904,90.1749,9600.0
2012-09-07 12:10:00,146.68,146.73,146.67,146.7,4800.0,90.1933,90.2241,90.1872,90.2056,4800.0
2012-09-07 12:20:00,146.67,146.78,146.67,146.77,7500.0,90.1872,90.2548,90.1872,90.2487,7500.0
2012-09-07 12:30:00,146.78,146.9,146.77,146.87,10000.0,90.2548,90.3286,90.2487,90.3102,10000.0
2012-09-07 12:40:00,146.89,146.93,146.85,146.93,13800.0,90.3225,90.3471,90.2979,90.3471,13800.0
2012-09-07 12:50:00,146.95,146.99,146.88,146.91,9700.0,90.3594,90.3839,90.3163,90.3348,9700.0
2012-09-07 13:00:00,146.93,147.07,146.91,147.01,9300.0,90.3471,90.4331,90.3348,90.3962,9300.0
2012-09-07 13:10:00,147.0,147.02,146.9,146.99,4500.0,90.3901,90.4024,90.3286,90.3839,4500.0
2012-09-07 13:20:00,146.95,146.99,146.91,146.91,4000.0,90.3594,90.3839,90.3348,90.3348,4000.0
2012-09-07 13:30:00,146.96,147.01,146.89,146.91,7600.0,90.3655,90.3962,90.3225,90.3348,7600.0
2012-09-07 13:40:00,146.93,147.02,146.9,146.91,9900.0,90.3471,90.4024,90.3286,90.3348,9900.0
2012-09-07 13:50:00,146.91,146.96,146.78,146.83,9800.0,90.3348,90.3655,90.2548,90.2856,9800.0
2012-09-07 14:00:00,146.83,146.99,146.82,146.91,16500.0,90.2856,90.3839,90.2794,90.3348,16500.0
2012-09-07 14:10:00,146.96,146.98,146.9,146.96,10400.0,90.3655,90.3778,90.3286,90.3655,10400.0
2012-09-07 14:20:00,146.96,147.02,146.9,146.99,12500.0,90.3655,90.4024,90.3286,90.3839,12500.0
2012-09-07 14:30:00,146.99,147.03,146.96,147.01,13200.0,90.3839,90.4085,90.3655,90.3962,13200.0
2012-09-07 14:40:00,147.01,147.05,147.0,147.0,14400.0,90.3962,90.4208,90.3901,90.3901,14400.0
2012-09-07 14:50:00,147.01,147.02,146.87,146.87,9100.0,90.3962,90.4024,90.3102,90.3102,9100.0
2012-09-07 15:00:00,146.87,146.91,146.8,146.82,10500.0,90.3102,90.3348,90.2671,90.2794,10500.0
2012-09-07 15:10:00,146.83,146.87,146.75,146.76,20800.0,90.2856,90.3102,90.2364,90.2425,20800.0
2012-09-07 15:20:00,146.76,146.77,146.64,146.66,12200.0,90.2425,90.2487,90.1687,90.181,12200.0
2012-09-07 15:30:00,146.66,146.7,146.58,146.61,21800.0,90.181,90.2056,90.1318,90.1503,21800.0
2012-09-07 15:40:00,146.61,146.71,146.52,146.7,22900.0,90.1503,90.2118,90.0949,90.2056,22900.0
2012-09-07 15:50:00,146.71,146.82,146.64,146.8,59600.0,90.2118,90.2794,90.1687,90.2671,59600.0
2012-09-10 09:30:00,145.67,146.05,144.49,146.01,20500.0,90.2555,90.491,89.5244,90.4662,20500.0
2012-09-10 09:40:00,145.88,146.01,145.01,145.17,65800.0,90.3856,90.4662,89.8466,89.9457,65800.0
2012-09-10 09:50:00,145.06,145.2,145.03,145.11,6800.0,89.8776,89.9643,89.859,89.9086,6800.0
2012-09-10 10:00:00,145.1,145.12,144.89,144.99,16200.0,89.9024,89.9147,89.7722,89.8342,16200.0
2012-09-10 10:10:00,144.98,145.05,144.71,144.75,13800.0,89.828,89.8714,89.6607,89.6855,13800.0
2012-09-10 10:20:00,144.73,144.79,144.5,144.75,65700.0,89.6731,89.7103,89.5306,89.6855,65700.0
2012-09-10 10:30:00,144.74,144.75,144.49,144.55,12700.0,89.6793,89.6855,89.5244,89.5616,12700.0
2012-09-10 10:40:00,144.57,144.61,144.37,144.37,26400.0,89.574,89.5988,89.4501,89.4501,26400.0
2012-09-10 10:50:00,144.33,144.49,144.32,144.32,10400.0,89.4253,89.5244,89.4191,89.4191,10400.0
2012-09-10 11:00:00,144.3,144.35,144.1,144.35,14300.0,89.4067,89.4377,89.2828,89.4377,14300.0
2012-09-10 11:10:00,144.34,144.49,144.33,144.46,8500.0,89.4315,89.5244,89.4253,89.5058,8500.0
2012-09-10 11:20:00,144.47,144.5,144.39,144.42,13500.0,89.512,89.5306,89.4624,89.481,13500.0
2012-09-10 11:30:00,144.43,144.5,144.43,144.5,6500.0,89.4872,89.5306,89.4872,89.5306,6500.0
2012-09-10 11:40:00,144.5,144.5,144.4,144.49,6200.0,89.5306,89.5306,89.4686,89.5244,6200.0
2012-09-10 11:50:00,144.47,144.49,144.4,144.4,6600.0,89.512,89.5244,89.4686,89.4686,6600.0
2012-09-10 12:00:00,144.39,144.42,144.24,144.41,18500.0,89.4624,89.481,89.3695,89.4748,18500.0
2012-09-10 12:10:00,144.42,144.55,144.38,144.5,7500.0,89.481,89.5616,89.4563,89.5306,7500.0
2012-09-10 12:20:00,144.51,144.51,144.45,144.47,8800.0,89.5368,89.5368,89.4996,89.512,8800.0
2012-09-10 12:30:00,144.4,144.4,144.22,144.25,5800.0,89.4686,89.4686,89.3571,89.3757,5800.0
2012-09-10 12:40:00,144.26,144.26,144.06,144.14,6400.0,89.3819,89.3819,89.258,89.3075,6400.0
2012-09-10 12:50:00,144.17,144.32,144.13,144.32,5300.0,89.3261,89.4191,89.3014,89.4191,5300.0
2012-09-10 13:00:00,144.28,144.4,144.28,144.4,8200.0,89.3943,89.4686,89.3943,89.4686,8200.0
2012-09-10 13:10:00,144.4,144.52,144.4,144.5,12200.0,89.4686,89.543,89.4686,89.5306,12200.0
2012-09-10 13:20:00,144.5,144.58,144.48,144.52,14700.0,89.5306,89.5802,89.5182,89.543,14700.0
2012-09-10 13:30:00,144.52,144.68,144.49,144.67,9500.0,89.543,89.6421,89.5244,89.6359,9500.0
2012-09-10 13:40:00,144.64,144.65,144.54,144.56,12400.0,89.6173,89.6235,89.5554,89.5678,12400.0
2012-09-10 13:50:00,144.59,144.64,144.53,144.53,9600.0,89.5864,89.6173,89.5492,89.5492,9600.0
2012-09-10 14:00:00,144.58,144.7,144.55,144.61,18400.0,89.5802,89.6545,89.5616,89.5988,18400.0
2012-09-10 14:10:00,144.62,144.7,144.53,144.68,52400.0,89.605,89.6545,89.5492,89.6421,52400.0
2012-09-10 14:20:00,144.61,144.68,144.42,144.42,4700.0,89.5988,89.6421,89.481,89.481,4700.0
2012-09-10 14:30:00,144.42,144.49,144.39,144.48,8600.0,89.481,89.5244,89.4624,89.5182,8600.0
2012-09-10 14:40:00,144.45,144.49,144.3,144.31,14800.0,89.4996,89.5244,89.4067,89.4129,14800.0
2012-09-10 14:50:00,144.32,144.44,144.31,144.37,20500.0,89.4191,89.4934,89.4129,89.4501,20500.0
2012-09-10 15:00:00,144.36,144.47,144.32,144.43,42200.0,89.4439,89.512,89.4191,89.4872,42200.0
2012-09-10 15:10:00,144.44,144.44,144.28,144.28,14000.0,89.4934,89.4934,89.3943,89.3943,14000.0
2012-09-10 15:20:00,144.28,144.43,144.28,144.33,22700.0,89.3943,89.4872,89.3943,89.4253,22700.0
2012-09-10 15:30:00,144.33,144.38,144.23,144.23,25600.0,89.4253,89.4563,89.3633,89.3633,25600.0
2012-09-10 15:40:00,144.21,144.25,144.0,144.1,44000.0,89.3509,89.3757,89.2208,89.2828,44000.0
2012-09-10 15:50:00,144.12,144.39,144.11,144.24,103600.0,89.2952,89.4624,89.289,89.3695,103600.0
2012-09-11 09:30:00,144.43,145.94,143.7,144.24,24100.0,89.4872,90.4228,89.0349,89.3695,24100.0
2012-09-11 09:40:00,144.17,144.38,144.02,144.36,24900.0,89.3261,89.4563,89.2332,89.4439,24900.0
2012-09-11 09:50:00,144.29,144.68,144.27,144.49,14700.0,89.4005,89.6421,89.3881,89.5244,14700.0
2012-09-11 10:00:00,144.47,144.62,144.31,144.46,37500.0,89.512,89.605,89.4129,89.5058,37500.0
2012-09-11 10:10:00,144.41,144.65,144.37,144.55,4500.0,89.4748,89.6235,89.4501,89.5616,4500.0
2012-09-11 10:20:00,144.49,144.54,144.15,144.15,17400.0,89.5244,89.5554,89.3137,89.3137,17400.0
2012-09-11 10:30:00,144.19,144.25,144.12,144.22,7100.0,89.3385,89.3757,89.2952,89.3571,7100.0
2012-09-11 10:40:00,144.25,144.31,144.11,144.24,8300.0,89.3757,89.4129,89.289,89.3695,8300.0
2012-09-11 10:50:00,144.18,144.23,144.1,144.1,5300.0,89.3323,89.3633,89.2828,89.2828,5300.0
2012-09-11 11:00:00,144.11,144.18,144.08,144.16,5200.0,89.289,89.3323,89.2704,89.3199,5200.0
2012-09-11 11:10:00,144.13,144.19,143.98,144.03,6000.0,89.3014,89.3385,89.2084,89.2394,6000.0
2012-09-11 11:20:00,144.07,144.2,144.07,144.2,6200.0,89.2642,89.3447,89.2642,89.3447,6200.0
2012-09-11 11:30:00,144.19,144.22,144.07,144.13,7000.0,89.3385,89.3571,89.2642,89.3014,7000.0
2012-09-11 11:40:00,144.08,144.14,144.01,144.01,10200.0,89.2704,89.3075,89.227,89.227,10200.0
2012-09-11 11:50:00,144.05,144.12,144.0,144.05,7500.0,89.2518,89.2952,89.2208,89.2518,7500.0
2012-09-11 12:00:00,144.07,144.07,143.98,144.04,7100.0,89.2642,89.2642,89.2084,89.2456,7100.0
2012-09-11 12:10:00,144.05,144.06,143.93,143.99,8300.0,89.2518,89.258,89.1774,89.2146,8300.0
2012-09-11 12:20:00,143.98,144.08,143.98,144.05,5500.0,89.2084,89.2704,89.2084,89.2518,5500.0
2012-09-11 12:30:00,144.03,144.1,144.02,144.04,6900.0,89.2394,89.2828,89.2332,89.2456,6900.0
2012-09-11 12:40:00,144.03,144.09,143.98,143.99,11800.0,89.2394,89.2766,89.2084,89.2146,11800.0
2012-09-11 12:50:00,144.03,144.06,143.94,144.01,6400.0,89.2394,89.258,89.1836,89.227,6400.0
2012-09-11 13:00:00,144.02,144.03,143.89,144.0,7800.0,89.2332,89.2394,89.1527,89.2208,7800.0
2012-09-11 13:10:00,143.99,144.17,143.88,144.17,7800.0,89.2146,89.3261,89.1465,89.3261,7800.0
2012-09-11 13:20:00,144.19,144.25,144.04,144.25,4600.0,89.3385,89.3757,89.2456,89.3757,4600.0
2012-09-11 13:30:00,144.2,144.23,144.03,144.03,9000.0,89.3447,89.3633,89.2394,89.2394,9000.0
2012-09-11 13:40:00,144.02,144.09,143.99,144.09,6700.0,89.2332,89.2766,89.2146,89.2766,6700.0
2012-09-11 13:50:00,144.1,144.1,143.97,144.1,5600.0,89.2828,89.2828,89.2022,89.2828,5600.0
2012-09-11 14:00:00,144.12,144.23,144.07,144.11,12100.0,89.2952,89.3633,89.2642,89.289,12100.0
2012-09-11 14:10:00,144.09,144.09,143.99,144.04,4100.0,89.2766,89.2766,89.2146,89.2456,4100.0
2012-09-11 14:20:00,144.04,144.08,143.99,144.03,9400.0,89.2456,89.2704,89.2146,89.2394,9400.0
2012-09-11 14:30:00,144.02,144.06,143.97,143.97,8100.0,89.2332,89.258,89.2022,89.2022,8100.0
2012-09-11 14:40:00,144.0,144.0,143.85,143.86,16000.0,89.2208,89.2208,89.1279,89.1341,16000.0
2012-09-11 14:50:00,143.87,143.98,143.86,143.94,6300.0,89.1403,89.2084,89.1341,89.1836,6300.0
2012-09-11 15:00:00,143.99,144.03,143.93,143.97,5900.0,89.2146,89.2394,89.1774,89.2022,5900.0
2012-09-11 15:10:00,143.94,143.99,143.9,143.98,4900.0,89.1836,89.2146,89.1588,89.2084,4900.0
2012-09-11 15:20:00,143.92,143.92,143.75,143.9,21300.0,89.1712,89.1712,89.0659,89.1588,21300.0
2012-09-11 15:30:00,143.9,143.94,143.84,143.88,19100.0,89.1588,89.1836,89.1217,89.1465,19100.0
2012-09-11 15:40:00,143.9,143.93,143.78,143.87,23600.0,89.1588,89.1774,89.0845,89.1403,23600.0
2012-09-11 15:50:00,143.86,144.12,143.85,144.04,53400.0,89.1341,89.2952,89.1279,89.2456,53400.0
2012-09-12 09:30:00,144.06,144.88,143.4,144.29,7600.0,89.258,89.766,88.8491,89.4005,7600.0
2012-09-12 09:40:00,144.4,144.56,144.18,144.29,8100.0,89.4686,89.5678,89.3323,89.4005,8100.0
2012-09-12 09:50:00,144.23,144.51,144.05,144.51,3700.0,89.3633,89.5368,89.2518,89.5368,3700.0
2012-09-12 10:00:00,144.47,144.5,144.3,144.4,5500.0,89.512,89.5306,89.4067,89.4686,5500.0
2012-09-12 10:10:00,144.4,144.43,144.31,144.33,6200.0,89.4686,89.4872,89.4129,89.4253,6200.0
2012-09-12 10:20:00,144.36,144.49,144.28,144.37,6100.0,89.4439,89.5244,89.3943,89.4501,6100.0
2012-09-12 10:30:00,144.28,144.54,144.28,144.49,4300.0,89.3943,89.5554,89.3943,89.5244,4300.0
2012-09-12 10:40:00,144.51,144.51,144.25,144.33,2700.0,89.5368,89.5368,89.3757,89.4253,2700.0
2012-09-12 10:50:00,144.31,144.47,144.31,144.38,4700.0,89.4129,89.512,89.4129,89.4563,4700.0
2012-09-12 11:00:00,144.39,144.74,144.39,144.74,13300.0,89.4624,89.6793,89.4624,89.6793,13300.0
2012-09-12 11:10:00,144.77,144.95,144.73,144.95,9700.0,89.6979,89.8094,89.6731,89.8094,9700.0
2012-09-12 11:20:00,144.95,145.12,144.89,145.07,7200.0,89.8094,89.9147,89.7722,89.8838,7200.0
2012-09-12 11:30:00,145.08,145.13,144.94,144.94,8300.0,89.89,89.9209,89.8032,89.8032,8300.0
2012-09-12 11:40:00,144.89,145.09,144.77,144.77,7600.0,89.7722,89.8962,89.6979,89.6979,7600.0
2012-09-12 11:50:00,144.8,144.83,144.59,144.62,5900.0,89.7165,89.7351,89.5864,89.605,5900.0
2012-09-12 12:00:00,144.65,144.91,144.65,144.85,6100.0,89.6235,89.7846,89.6235,89.7475,6100.0
2012-09-12 12:10:00,144.82,145.05,144.81,145.04,7000.0,89.7289,89.8714,89.7227,89.8652,7000.0
2012-09-12 12:20:00,145.07,145.13,145.02,145.11,4200.0,89.8838,89.9209,89.8528,89.9086,4200.0
2012-09-12 12:30:00,145.11,145.12,144.95,145.02,4200.0,89.9086,89.9147,89.8094,89.8528,4200.0
2012-09-12 12:40:00,145.02,145.08,144.99,145.06,4700.0,89.8528,89.89,89.8342,89.8776,4700.0
2012-09-12 12:50:00,144.98,145.13,144.98,145.07,5300.0,89.828,89.9209,89.828,89.8838,5300.0
2012-09-12 13:00:00,145.13,145.16,145.08,145.11,10100.0,89.9209,89.9395,89.89,89.9086,10100.0
2012-09-12 13:10:00,145.13,145.19,145.09,145.16,3200.0,89.9209,89.9581,89.8962,89.9395,3200.0
2012-09-12 13:20:00,145.1,145.24,145.1,145.18,7200.0,89.9024,89.9891,89.9024,89.9519,7200.0
2012-09-12 13:30:00,145.18,145.22,145.1,145.17,5200.0,89.9519,89.9767,89.9024,89.9457,5200.0
2012-09-12 13:40:00,145.13,145.19,145.12,145.19,4800.0,89.9209,89.9581,89.9147,89.9581,4800.0
2012-09-12 13:50:00,145.21,145.24,145.04,145.22,5500.0,89.9705,89.9891,89.8652,89.9767,5500.0
2012-09-12 14:00:00,145.14,145.32,145.14,145.29,5500.0,89.9271,90.0387,89.9271,90.0201,5500.0
2012-09-12 14:10:00,145.28,145.38,145.26,145.33,24800.0,90.0139,90.0758,90.0015,90.0449,24800.0
2012-09-12 14:20:00,145.33,145.47,145.32,145.44,13200.0,90.0449,90.1316,90.0387,90.113,13200.0
2012-09-12 14:30:00,145.4,145.45,145.32,145.34,8400.0,90.0882,90.1192,90.0387,90.0511,8400.0
2012-09-12 14:40:00,145.37,145.53,145.34,145.52,10500.0,90.0696,90.1688,90.0511,90.1626,10500.0
2012-09-12 14:50:00,145.52,145.62,145.42,145.61,19300.0,90.1626,90.2245,90.1006,90.2183,19300.0
2012-09-12 15:00:00,145.6,145.63,145.42,145.44,20600.0,90.2121,90.2307,90.1006,90.113,20600.0
2012-09-12 15:10:00,145.44,145.46,145.4,145.44,11600.0,90.113,90.1254,90.0882,90.113,11600.0
2012-09-12 15:20:00,145.44,145.64,145.43,145.59,33900.0,90.113,90.2369,90.1068,90.206,33900.0
2012-09-12 15:30:00,145.56,145.58,145.38,145.47,31400.0,90.1874,90.1998,90.0758,90.1316,31400.0
2012-09-12 15:40:00,145.49,145.54,145.19,145.3,44400.0,90.144,90.175,89.9581,90.0263,44400.0
2012-09-12 15:50:00,145.3,145.59,145.28,145.59,64400.0,90.0263,90.206,90.0139,90.206,64400.0
2012-09-13 09:30:00,144.78,145.6,144.78,145.38,16200.0,89.7041,90.2121,89.7041,90.0758,16200.0
2012-09-13 09:40:00,145.32,146.22,145.3,146.15,20800.0,90.0387,90.5963,90.0263,90.5529,20800.0
2012-09-13 09:50:00,146.14,146.24,146.04,146.24,7400.0,90.5467,90.6087,90.4848,90.6087,7400.0
2012-09-13 10:00:00,146.17,146.2,145.88,145.91,8300.0,90.5653,90.5839,90.3856,90.4042,8300.0
2012-09-13 10:10:00,145.96,146.16,145.95,145.97,8700.0,90.4352,90.5591,90.429,90.4414,8700.0
2012-09-13 10:20:00,145.97,145.97,145.72,145.72,7600.0,90.4414,90.4414,90.2865,90.2865,7600.0
2012-09-13 10:30:00,145.77,145.94,145.74,145.89,14400.0,90.3175,90.4228,90.2989,90.3918,14400.0
2012-09-13 10:40:00,145.94,146.1,145.94,145.99,6800.0,90.4228,90.5219,90.4228,90.4538,6800.0
2012-09-13 10:50:00,146.06,146.09,145.88,146.05,5700.0,90.4972,90.5157,90.3856,90.491,5700.0
2012-09-13 11:00:00,146.16,146.42,146.14,146.39,6100.0,90.5591,90.7202,90.5467,90.7016,6100.0
2012-09-13 11:10:00,146.38,146.38,145.94,146.14,10500.0,90.6954,90.6954,90.4228,90.5467,10500.0
2012-09-13 11:20:00,146.13,146.17,145.78,146.04,10100.0,90.5405,90.5653,90.3237,90.4848,10100.0
2012-09-13 11:30:00,145.97,146.12,145.97,146.12,2900.0,90.4414,90.5343,90.4414,90.5343,2900.0
2012-09-13 11:40:00,146.06,146.34,146.06,146.24,6900.0,90.4972,90.6706,90.4972,90.6087,6900.0
2012-09-13 11:50:00,146.18,146.36,146.18,146.32,4800.0,90.5715,90.683,90.5715,90.6583,4800.0
2012-09-13 12:00:00,146.35,146.39,146.16,146.21,5100.0,90.6768,90.7016,90.5591,90.5901,5100.0
2012-09-13 12:10:00,146.23,146.28,145.9,145.9,7700.0,90.6025,90.6335,90.398,90.398,7700.0
2012-09-13 12:20:00,145.94,146.07,145.85,146.05,7400.0,90.4228,90.5034,90.367,90.491,7400.0
2012-09-13 12:30:00,146.1,146.7,145.97,146.24,19000.0,90.5219,90.8937,90.4414,90.6087,19000.0
2012-09-13 12:40:00,146.23,146.74,146.23,146.34,19700.0,90.6025,90.9185,90.6025,90.6706,19700.0
2012-09-13 12:50:00,146.36,146.68,146.27,146.68,5200.0,90.683,90.8813,90.6273,90.8813,5200.0
2012-09-13 13:00:00,146.65,146.9,146.65,146.86,11900.0,90.8627,91.0176,90.8627,90.9928,11900.0
2012-09-13 13:10:00,146.9,146.9,146.58,146.85,9200.0,91.0176,91.0176,90.8193,90.9866,9200.0
2012-09-13 13:20:00,146.83,147.02,146.83,147.02,30100.0,90.9742,91.092,90.9742,91.092,30100.0
2012-09-13 13:30:00,147.02,147.19,146.9,146.99,18900.0,91.092,91.1973,91.0176,91.0734,18900.0
2012-09-13 13:40:00,146.93,146.93,146.72,146.8,8300.0,91.0362,91.0362,90.9061,90.9557,8300.0
2012-09-13 13:50:00,146.85,146.89,146.76,146.84,7300.0,90.9866,91.0114,90.9309,90.9804,7300.0
2012-09-13 14:00:00,146.84,147.25,146.81,147.21,27900.0,90.9804,91.2345,90.9619,91.2097,27900.0
2012-09-13 14:10:00,147.23,147.46,147.2,147.39,12900.0,91.2221,91.3646,91.2035,91.3212,12900.0
2012-09-13 14:20:00,147.41,147.77,147.28,147.7,23300.0,91.3336,91.5567,91.2531,91.5133,23300.0
2012-09-13 14:30:00,147.66,147.8,147.51,147.53,19700.0,91.4885,91.5752,91.3956,91.408,19700.0
2012-09-13 14:40:00,147.61,147.65,147.35,147.43,13400.0,91.4575,91.4823,91.2964,91.346,13400.0
2012-09-13 14:50:00,147.42,147.44,147.05,147.11,11000.0,91.3398,91.3522,91.1106,91.1477,11000.0
2012-09-13 15:00:00,147.11,147.49,147.0,147.47,12200.0,91.1477,91.3832,91.0796,91.3708,12200.0
2012-09-13 15:10:00,147.48,147.5,147.24,147.25,11800.0,91.377,91.3894,91.2283,91.2345,11800.0
2012-09-13 15:20:00,147.31,147.62,147.27,147.56,15100.0,91.2716,91.4637,91.2469,91.4265,15100.0
2012-09-13 15:30:00,147.55,147.65,147.44,147.58,33800.0,91.4203,91.4823,91.3522,91.4389,33800.0
2012-09-13 15:40:00,147.6,147.67,147.44,147.51,30400.0,91.4513,91.4947,91.3522,91.3956,30400.0
2012-09-13 15:50:00,147.51,147.58,147.22,147.58,78700.0,91.3956,91.4389,91.2159,91.4389,78700.0
2012-09-14 09:30:00,148.15,148.87,147.3,148.52,22000.0,91.7921,92.2382,91.2654,92.0213,22000.0
2012-09-14 09:40:00,148.64,148.69,148.28,148.53,7500.0,92.0957,92.1267,91.8726,92.0275,7500.0
2012-09-14 09:50:00,148.54,148.94,148.5,148.54,10400.0,92.0337,92.2816,92.009,92.0337,10400.0
2012-09-14 10:00:00,148.56,148.9,148.33,148.38,9100.0,92.0461,92.2568,91.9036,91.9346,9100.0
2012-09-14 10:10:00,148.41,149.11,148.35,149.01,9000.0,91.9532,92.3869,91.916,92.3249,9000.0
2012-09-14 10:20:00,149.04,149.2,148.81,148.92,12000.0,92.3435,92.4427,92.201,92.2692,12000.0
2012-09-14 10:30:00,148.99,149.11,148.95,149.11,13200.0,92.3126,92.3869,92.2878,92.3869,13200.0
2012-09-14 10:40:00,149.13,149.15,148.68,148.71,7800.0,92.3993,92.4117,92.1205,92.1391,7800.0
2012-09-14 10:50:00,148.63,148.87,148.53,148.75,5800.0,92.0895,92.2382,92.0275,92.1639,5800.0
2012-09-14 11:00:00,148.78,149.05,148.77,149.05,5800.0,92.1824,92.3497,92.1762,92.3497,5800.0
2012-09-14 11:10:00,149.1,149.22,149.04,149.04,6100.0,92.3807,92.4551,92.3435,92.3435,6100.0
2012-09-14 11:20:00,148.98,149.17,148.95,149.04,4200.0,92.3064,92.4241,92.2878,92.3435,4200.0
2012-09-14 11:30:00,148.95,149.15,148.86,149.02,4500.0,92.2878,92.4117,92.232,92.3311,4500.0
2012-09-14 11:40:00,148.82,149.0,148.82,148.98,2500.0,92.2072,92.3188,92.2072,92.3064,2500.0
2012-09-14 11:50:00,148.92,148.94,148.74,148.82,3800.0,92.2692,92.2816,92.1577,92.2072,3800.0
2012-09-14 12:00:00,148.83,148.91,148.68,148.83,14100.0,92.2134,92.263,92.1205,92.2134,14100.0
2012-09-14 12:10:00,148.93,149.1,148.89,149.09,15700.0,92.2754,92.3807,92.2506,92.3745,15700.0
2012-09-14 12:20:00,149.08,149.3,149.05,149.27,9400.0,92.3683,92.5046,92.3497,92.486,9400.0
2012-09-14 12:30:00,149.31,149.4,149.29,149.37,13800.0,92.5108,92.5666,92.4984,92.548,13800.0
2012-09-14 12:40:00,149.34,149.45,149.31,149.39,5500.0,92.5294,92.5976,92.5108,92.5604,5500.0
2012-09-14 12:50:00,149.44,149.47,149.36,149.36,2800.0,92.5914,92.61,92.5418,92.5418,2800.0
2012-09-14 13:00:00,149.33,149.35,149.19,149.3,4100.0,92.5232,92.5356,92.4365,92.5046,4100.0
2012-09-14 13:10:00,149.3,149.3,149.1,149.17,3400.0,92.5046,92.5046,92.3807,92.4241,3400.0
2012-09-14 13:20:00,149.21,149.21,149.01,149.04,2800.0,92.4489,92.4489,92.3249,92.3435,2800.0
2012-09-14 13:30:00,149.04,149.13,148.94,149.13,4400.0,92.3435,92.3993,92.2816,92.3993,4400.0
2012-09-14 13:40:00,149.07,149.08,148.94,149.05,6000.0,92.3621,92.3683,92.2816,92.3497,6000.0
2012-09-14 13:50:00,149.11,149.18,149.04,149.12,5800.0,92.3869,92.4303,92.3435,92.3931,5800.0
2012-09-14 14:00:00,149.19,149.2,149.02,149.09,10500.0,92.4365,92.4427,92.3311,92.3745,10500.0
2012-09-14 14:10:00,149.15,149.18,149.04,149.04,6000.0,92.4117,92.4303,92.3435,92.3435,6000.0
2012-09-14 14:20:00,149.09,149.2,149.04,149.2,6900.0,92.3745,92.4427,92.3435,92.4427,6900.0
2012-09-14 14:30:00,149.17,149.28,149.11,149.13,10800.0,92.4241,92.4922,92.3869,92.3993,10800.0
2012-09-14 14:40:00,149.14,149.14,148.97,149.03,4800.0,92.4055,92.4055,92.3002,92.3373,4800.0
2012-09-14 14:50:00,149.03,149.26,148.99,149.19,12700.0,92.3373,92.4798,92.3126,92.4365,12700.0
2012-09-14 15:00:00,149.18,149.2,148.79,148.81,14300.0,92.4303,92.4427,92.1886,92.201,14300.0
2012-09-14 15:10:00,148.83,148.91,148.71,148.77,7500.0,92.2134,92.263,92.1391,92.1762,7500.0
2012-09-14 15:20:00,148.77,148.82,148.46,148.71,17700.0,92.1762,92.2072,91.9842,92.1391,17700.0
2012-09-14 15:30:00,148.7,148.85,148.68,148.79,22400.0,92.1329,92.2258,92.1205,92.1886,22400.0
2012-09-14 15:40:00,148.77,148.86,148.62,148.62,35300.0,92.1762,92.232,92.0833,92.0833,35300.0
2012-09-14 15:50:00,148.63,148.73,148.47,148.65,121700.0,92.0895,92.1515,91.9904,92.1019,121700.0
2012-09-17 09:30:00,148.76,149.84,148.41,149.31,20000.0,92.17,92.8392,91.9532,92.5108,20000.0
2012-09-17 09:40:00,149.29,149.33,149.03,149.29,5600.0,92.4984,92.5232,92.3373,92.4984,5600.0
2012-09-17 09:50:00,149.29,149.58,149.24,149.39,6500.0,92.4984,92.6781,92.4675,92.5604,6500.0
2012-09-17 10:00:00,149.3,149.42,149.19,149.33,8700.0,92.5046,92.579,92.4365,92.5232,8700.0
2012-09-17 10:10:00,149.23,149.25,149.04,149.1,5800.0,92.4613,92.4736,92.3435,92.3807,5800.0
2012-09-17 10:20:00,149.05,149.06,148.55,148.6,12500.0,92.3497,92.3559,92.0399,92.0709,12500.0
2012-09-17 10:30:00,148.63,148.65,148.5,148.65,9300.0,92.0895,92.1019,92.009,92.1019,9300.0
2012-09-17 10:40:00,148.69,148.97,148.65,148.88,12800.0,92.1267,92.3002,92.1019,92.2444,12800.0
2012-09-17 10:50:00,148.89,148.89,148.6,148.67,7600.0,92.2506,92.2506,92.0709,92.1143,7600.0
2012-09-17 11:00:00,148.68,148.75,148.56,148.59,4600.0,92.1205,92.1639,92.0461,92.0647,4600.0
2012-09-17 11:10:00,148.54,148.62,148.33,148.57,8100.0,92.0337,92.0833,91.9036,92.0523,8100.0
2012-09-17 11:20:00,148.5,148.6,148.5,148.54,5700.0,92.009,92.0709,92.009,92.0337,5700.0
2012-09-17 11:30:00,148.56,148.83,148.56,148.67,4400.0,92.0461,92.2134,92.0461,92.1143,4400.0
2012-09-17 11:40:00,148.62,148.67,148.56,148.66,4000.0,92.0833,92.1143,92.0461,92.1081,4000.0
2012-09-17 11:50:00,148.72,148.75,148.56,148.59,4400.0,92.1453,92.1639,92.0461,92.0647,4400.0
2012-09-17 12:00:00,148.6,148.61,148.4,148.43,8200.0,92.0709,92.0771,91.947,91.9656,8200.0
2012-09-17 12:10:00,148.42,148.46,148.31,148.31,9100.0,91.9594,91.9842,91.8912,91.8912,9100.0
2012-09-17 12:20:00,148.31,148.44,148.31,148.37,5800.0,91.8912,91.9718,91.8912,91.9284,5800.0
2012-09-17 12:30:00,148.36,148.37,148.31,148.31,4200.0,91.9222,91.9284,91.8912,91.8912,4200.0
2012-09-17 12:40:00,148.32,148.35,148.2,148.2,5800.0,91.8974,91.916,91.8231,91.8231,5800.0
2012-09-17 12:50:00,148.2,148.21,148.04,148.04,5500.0,91.8231,91.8293,91.7239,91.7239,5500.0
2012-09-17 13:00:00,148.05,148.14,147.97,147.97,11000.0,91.7301,91.7859,91.6806,91.6806,11000.0
2012-09-17 13:10:00,147.99,148.05,147.95,148.02,9400.0,91.693,91.7301,91.6682,91.7116,9400.0
2012-09-17 13:20:00,148.03,148.09,147.94,148.02,9400.0,91.7177,91.7549,91.662,91.7116,9400.0
2012-09-17 13:30:00,148.0,148.05,147.92,147.92,4200.0,91.6992,91.7301,91.6496,91.6496,4200.0
2012-09-17 13:40:00,147.92,147.92,147.79,147.81,7200.0,91.6496,91.6496,91.569,91.5814,7200.0
2012-09-17 13:50:00,147.78,147.8,147.66,147.7,9900.0,91.5629,91.5752,91.4885,91.5133,9900.0
2012-09-17 14:00:00,147.67,147.69,147.49,147.5,12100.0,91.4947,91.5071,91.3832,91.3894,12100.0
2012-09-17 14:10:00,147.5,147.68,147.43,147.66,14500.0,91.3894,91.5009,91.346,91.4885,14500.0
2012-09-17 14:20:00,147.66,147.75,147.53,147.53,12000.0,91.4885,91.5443,91.408,91.408,12000.0
2012-09-17 14:30:00,147.51,147.75,147.44,147.63,15800.0,91.3956,91.5443,91.3522,91.4699,15800.0
2012-09-17 14:40:00,147.62,147.73,147.48,147.64,6000.0,91.4637,91.5319,91.377,91.4761,6000.0
2012-09-17 14:50:00,147.65,147.65,147.54,147.6,6300.0,91.4823,91.4823,91.4142,91.4513,6300.0
2012-09-17 15:00:00,147.6,147.73,147.55,147.65,9100.0,91.4513,91.5319,91.4203,91.4823,9100.0
2012-09-17 15:10:00,147.62,147.66,147.45,147.47,11800.0,91.4637,91.4885,91.3584,91.3708,11800.0
2012-09-17 15:20:00,147.48,147.59,147.48,147.53,44000.0,91.377,91.4451,91.377,91.408,44000.0
2012-09-17 15:30:00,147.5,147.65,147.5,147.65,22200.0,91.3894,91.4823,91.3894,91.4823,22200.0
2012-09-17 15:40:00,147.65,147.69,147.58,147.61,31300.0,91.4823,91.5071,91.4389,91.4575,31300.0
2012-09-17 15:50:00,147.63,147.71,147.57,147.71,50600.0,91.4699,91.5195,91.4327,91.5195,50600.0
2012-09-18 09:30:00,147.69,147.69,146.9,147.0,16000.0,91.5071,91.5071,91.0176,91.0796,16000.0
2012-09-18 09:40:00,147.15,147.33,146.66,146.82,8700.0,91.1725,91.284,90.8689,90.968,8700.0
2012-09-18 09:50:00,146.86,147.44,146.77,147.15,21000.0,90.9928,91.3522,90.9371,91.1725,21000.0
2012-09-18 10:00:00,147.16,147.41,147.12,147.4,15800.0,91.1787,91.3336,91.1539,91.3274,15800.0
2012-09-18 10:10:00,147.4,147.44,147.13,147.25,16600.0,91.3274,91.3522,91.1601,91.2345,16600.0
2012-09-18 10:20:00,147.25,147.33,147.11,147.23,11500.0,91.2345,91.284,91.1477,91.2221,11500.0
2012-09-18 10:30:00,147.29,147.3,146.95,146.95,8100.0,91.2593,91.2654,91.0486,91.0486,8100.0
2012-09-18 10:40:00,146.9,146.9,146.64,146.74,12600.0,91.0176,91.0176,90.8565,90.9185,12600.0
2012-09-18 10:50:00,146.76,146.81,146.5,146.67,16600.0,90.9309,90.9619,90.7698,90.8751,16600.0
2012-09-18 11:00:00,146.66,146.71,146.43,146.43,9800.0,90.8689,90.8999,90.7264,90.7264,9800.0
2012-09-18 11:10:00,146.43,146.65,146.42,146.62,8300.0,90.7264,90.8627,90.7202,90.8441,8300.0
2012-09-18 11:20:00,146.66,146.67,146.39,146.5,11800.0,90.8689,90.8751,90.7016,90.7698,11800.0
2012-09-18 11:30:00,146.53,146.56,146.35,146.35,8400.0,90.7884,90.807,90.6768,90.6768,8400.0
2012-09-18 11:40:00,146.32,146.32,146.14,146.14,13800.0,90.6583,90.6583,90.5467,90.5467,13800.0
2012-09-18 11:50:00,146.14,146.18,145.98,145.98,4600.0,90.5467,90.5715,90.4476,90.4476,4600.0
2012-09-18 12:00:00,145.94,146.0,145.8,145.8,5800.0,90.4228,90.46,90.3361,90.3361,5800.0
2012-09-18 12:10:00,145.76,145.87,145.63,145.79,19200.0,90.3113,90.3794,90.2307,90.3299,19200.0
2012-09-18 12:20:00,145.8,145.85,145.77,145.77,2700.0,90.3361,90.367,90.3175,90.3175,2700.0
2012-09-18 12:30:00,145.8,145.8,145.56,145.6,5900.0,90.3361,90.3361,90.1874,90.2121,5900.0
2012-09-18 12:40:00,145.62,145.68,145.54,145.67,4700.0,90.2245,90.2617,90.175,90.2555,4700.0
2012-09-18 12:50:00,145.67,145.89,145.58,145.74,6600.0,90.2555,90.3918,90.1998,90.2989,6600.0
2012-09-18 13:00:00,145.74,145.79,145.5,145.65,6500.0,90.2989,90.3299,90.1502,90.2431,6500.0
2012-09-18 13:10:00,145.62,145.7,145.59,145.7,6100.0,90.2245,90.2741,90.206,90.2741,6100.0
2012-09-18 13:20:00,145.67,145.75,145.67,145.74,4500.0,90.2555,90.3051,90.2555,90.2989,4500.0
2012-09-18 13:30:00,145.73,145.97,145.71,145.97,6800.0,90.2927,90.4414,90.2803,90.4414,6800.0
2012-09-18 13:40:00,145.97,146.0,145.94,146.0,22900.0,90.4414,90.46,90.4228,90.46,22900.0
2012-09-18 13:50:00,146.0,146.0,145.79,145.79,9400.0,90.46,90.46,90.3299,90.3299,9400.0
2012-09-18 14:00:00,145.8,145.82,145.63,145.63,8700.0,90.3361,90.3485,90.2307,90.2307,8700.0
2012-09-18 14:10:00,145.65,145.65,145.5,145.62,6600.0,90.2431,90.2431,90.1502,90.2245,6600.0
2012-09-18 14:20:00,145.61,145.7,145.53,145.7,9800.0,90.2183,90.2741,90.1688,90.2741,9800.0
2012-09-18 14:30:00,145.7,145.77,145.63,145.65,3800.0,90.2741,90.3175,90.2307,90.2431,3800.0
2012-09-18 14:40:00,145.7,145.8,145.65,145.73,7100.0,90.2741,90.3361,90.2431,90.2927,7100.0
2012-09-18 14:50:00,145.78,145.87,145.76,145.87,6800.0,90.3237,90.3794,90.3113,90.3794,6800.0
2012-09-18 15:00:00,145.83,145.84,145.7,145.84,5800.0,90.3547,90.3608,90.2741,90.3608,5800.0
2012-09-18 15:10:00,145.81,145.86,145.64,145.67,8300.0,90.3423,90.3732,90.2369,90.2555,8300.0
2012-09-18 15:20:00,145.65,145.73,145.61,145.73,12600.0,90.2431,90.2927,90.2183,90.2927,12600.0
2012-09-18 15:30:00,145.7,145.81,145.68,145.68,29600.0,90.2741,90.3423,90.2617,90.2617,29600.0
2012-09-18 15:40:00,145.66,145.7,145.52,145.67,32800.0,90.2493,90.2741,90.1626,90.2555,32800.0
2012-09-18 15:50:00,145.66,145.79,145.53,145.66,61300.0,90.2493,90.3299,90.1688,90.2493,61300.0
2012-09-19 09:30:00,145.91,146.5,145.66,146.17,19200.0,90.4042,90.7698,90.2493,90.5653,19200.0
2012-09-19 09:40:00,146.21,146.25,145.83,145.83,7400.0,90.5901,90.6149,90.3547,90.3547,7400.0
2012-09-19 09:50:00,145.7,145.9,145.7,145.82,4200.0,90.2741,90.398,90.2741,90.3485,4200.0
2012-09-19 10:00:00,145.82,145.93,145.67,145.75,7500.0,90.3485,90.4166,90.2555,90.3051,7500.0
2012-09-19 10:10:00,145.77,145.82,145.66,145.66,4600.0,90.3175,90.3485,90.2493,90.2493,4600.0
2012-09-19 10:20:00,145.67,145.72,145.29,145.39,17700.0,90.2555,90.2865,90.0201,90.082,17700.0
2012-09-19 10:30:00,145.37,145.41,145.22,145.22,16000.0,90.0696,90.0944,89.9767,89.9767,16000.0
2012-09-19 10:40:00,145.21,145.3,145.06,145.3,12100.0,89.9705,90.0263,89.8776,90.0263,12100.0
2012-09-19 10:50:00,145.27,145.34,145.18,145.24,7200.0,90.0077,90.0511,89.9519,89.9891,7200.0
2012-09-19 11:00:00,145.23,145.3,145.18,145.25,10200.0,89.9829,90.0263,89.9519,89.9953,10200.0
2012-09-19 11:10:00,145.25,145.25,145.06,145.19,12200.0,89.9953,89.9953,89.8776,89.9581,12200.0
2012-09-19 11:20:00,145.19,145.3,145.17,145.28,9300.0,89.9581,90.0263,89.9457,90.0139,9300.0
2012-09-19 11:30:00,145.18,145.22,145.07,145.08,8400.0,89.9519,89.9767,89.8838,89.89,8400.0
2012-09-19 11:40:00,145.08,145.1,144.88,144.9,11600.0,89.89,89.9024,89.766,89.7784,11600.0
2012-09-19 11:50:00,144.93,144.93,144.76,144.76,10100.0,89.797,89.797,89.6917,89.6917,10100.0
2012-09-19 12:00:00,144.75,144.78,144.55,144.65,19300.0,89.6855,89.7041,89.5616,89.6235,19300.0
2012-09-19 12:10:00,144.62,144.67,144.52,144.56,6300.0,89.605,89.6359,89.543,89.5678,6300.0
2012-09-19 12:20:00,144.56,144.87,144.56,144.87,9600.0,89.5678,89.7598,89.5678,89.7598,9600.0
2012-09-19 12:30:00,144.87,144.9,144.78,144.9,11700.0,89.7598,89.7784,89.7041,89.7784,11700.0
2012-09-19 12:40:00,144.89,144.89,144.8,144.84,8200.0,89.7722,89.7722,89.7165,89.7413,8200.0
2012-09-19 12:50:00,144.84,144.86,144.79,144.79,5900.0,89.7413,89.7537,89.7103,89.7103,5900.0
2012-09-19 13:00:00,144.79,144.85,144.75,144.75,7900.0,89.7103,89.7475,89.6855,89.6855,7900.0
2012-09-19 13:10:00,144.72,144.8,144.64,144.66,6200.0,89.6669,89.7165,89.6173,89.6297,6200.0
2012-09-19 13:20:00,144.69,144.75,144.66,144.7,4200.0,89.6483,89.6855,89.6297,89.6545,4200.0
2012-09-19 13:30:00,144.7,144.83,144.57,144.57,12500.0,89.6545,89.7351,89.574,89.574,12500.0
2012-09-19 13:40:00,144.6,144.62,144.44,144.44,7900.0,89.5926,89.605,89.4934,89.4934,7900.0
2012-09-19 13:50:00,144.44,144.5,144.4,144.48,11400.0,89.4934,89.5306,89.4686,89.5182,11400.0
2012-09-19 14:00:00,144.51,144.63,144.47,144.63,8800.0,89.5368,89.6111,89.512,89.6111,8800.0
2012-09-19 14:10:00,144.65,144.7,144.61,144.7,7500.0,89.6235,89.6545,89.5988,89.6545,7500.0
2012-09-19 14:20:00,144.68,144.78,144.62,144.73,22600.0,89.6421,89.7041,89.605,89.6731,22600.0
2012-09-19 14:30:00,144.73,144.78,144.7,144.77,9300.0,89.6731,89.7041,89.6545,89.6979,9300.0
2012-09-19 14:40:00,144.76,144.76,144.45,144.45,9400.0,89.6917,89.6917,89.4996,89.4996,9400.0
2012-09-19 14:50:00,144.45,144.57,144.39,144.52,35400.0,89.4996,89.574,89.4624,89.543,35400.0
2012-09-19 15:00:00,144.52,144.6,144.5,144.51,16200.0,89.543,89.5926,89.5306,89.5368,16200.0
2012-09-19 15:10:00,144.53,144.6,144.46,144.49,15300.0,89.5492,89.5926,89.5058,89.5244,15300.0
2012-09-19 15:20:00,144.48,144.5,144.23,144.23,24400.0,89.5182,89.5306,89.3633,89.3633,24400.0
2012-09-19 15:30:00,144.22,144.37,144.16,144.31,37800.0,89.3571,89.4501,89.3199,89.4129,37800.0
2012-09-19 15:40:00,144.31,144.46,144.2,144.29,42600.0,89.4129,89.5058,89.3447,89.4005,42600.0
2012-09-19 15:50:00,144.28,144.35,144.0,144.0,103900.0,89.3943,89.4377,89.2208,89.2208,103900.0
2012-09-20 09:30:00,143.08,143.9,142.71,142.89,64400.0,88.6508,89.1588,88.4215,88.5331,64400.0
2012-09-20 09:40:00,142.92,143.1,142.44,142.6,43600.0,88.5517,88.6632,88.2542,88.3534,43600.0
2012-09-20 09:50:00,142.58,142.74,142.29,142.32,20300.0,88.341,88.4401,88.1613,88.1799,20300.0
2012-09-20 10:00:00,142.33,142.68,142.1,142.68,25100.0,88.1861,88.4029,88.0436,88.4029,25100.0
2012-09-20 10:10:00,142.67,142.67,142.19,142.43,25800.0,88.3968,88.3968,88.0994,88.2481,25800.0
2012-09-20 10:20:00,142.43,142.6,142.23,142.35,18900.0,88.2481,88.3534,88.1241,88.1985,18900.0
2012-09-20 10:30:00,142.38,142.51,141.73,141.84,42200.0,88.2171,88.2976,87.8143,87.8825,42200.0
2012-09-20 10:40:00,141.93,141.93,141.53,141.54,33800.0,87.9383,87.9383,87.6904,87.6966,33800.0
2012-09-20 10:50:00,141.56,142.05,141.55,142.05,13000.0,87.709,88.0126,87.7028,88.0126,13000.0
2012-09-20 11:00:00,142.13,142.37,142.0,142.19,18500.0,88.0622,88.2109,87.9816,88.0994,18500.0
2012-09-20 11:10:00,142.22,142.24,141.85,141.85,10600.0,88.1179,88.1303,87.8887,87.8887,10600.0
2012-09-20 11:20:00,141.9,142.0,141.78,141.8,14100.0,87.9197,87.9816,87.8453,87.8577,14100.0
2012-09-20 11:30:00,141.8,142.0,141.67,141.99,23700.0,87.8577,87.9816,87.7772,87.9754,23700.0
2012-09-20 11:40:00,142.0,142.0,141.8,141.85,29000.0,87.9816,87.9816,87.8577,87.8887,29000.0
2012-09-20 11:50:00,141.89,142.21,141.85,142.18,6000.0,87.9135,88.1117,87.8887,88.0932,6000.0
2012-09-20 12:00:00,142.25,142.3,142.13,142.13,16500.0,88.1365,88.1675,88.0622,88.0622,16500.0
2012-09-20 12:10:00,142.13,142.18,142.04,142.14,15100.0,88.0622,88.0932,88.0064,88.0684,15100.0
2012-09-20 12:20:00,142.15,142.21,141.85,141.88,31300.0,88.0746,88.1117,87.8887,87.9073,31300.0
2012-09-20 12:30:00,141.89,142.21,141.89,142.15,10800.0,87.9135,88.1117,87.9135,88.0746,10800.0
2012-09-20 12:40:00,142.14,142.23,141.91,141.91,9200.0,88.0684,88.1241,87.9259,87.9259,9200.0
2012-09-20 12:50:00,141.89,142.12,141.89,142.07,5800.0,87.9135,88.056,87.9135,88.025,5800.0
2012-09-20 13:00:00,142.13,142.16,142.02,142.05,23400.0,88.0622,88.0808,87.994,88.0126,23400.0
2012-09-20 13:10:00,142.07,142.07,141.91,141.97,8700.0,88.025,88.025,87.9259,87.963,8700.0
2012-09-20 13:20:00,141.98,142.04,141.92,141.99,10200.0,87.9692,88.0064,87.9321,87.9754,10200.0
2012-09-20 13:30:00,142.03,142.04,141.83,141.84,23600.0,88.0002,88.0064,87.8763,87.8825,23600.0
2012-09-20 13:40:00,141.85,141.95,141.46,141.51,44200.0,87.8887,87.9506,87.6471,87.678,44200.0
2012-09-20 13:50:00,141.5,141.84,141.49,141.84,10500.0,87.6718,87.8825,87.6656,87.8825,10500.0
2012-09-20 14:00:00,141.84,141.85,141.69,141.78,11600.0,87.8825,87.8887,87.7896,87.8453,11600.0
2012-09-20 14:10:00,141.8,142.02,141.8,141.92,19400.0,87.8577,87.994,87.8577,87.9321,19400.0
2012-09-20 14:20:00,141.92,142.01,141.91,141.95,9800.0,87.9321,87.9878,87.9259,87.9506,9800.0
2012-09-20 14:30:00,141.99,142.19,141.95,142.01,12900.0,87.9754,88.0994,87.9506,87.9878,12900.0
2012-09-20 14:40:00,142.03,142.06,141.77,141.89,11800.0,88.0002,88.0188,87.8391,87.9135,11800.0
2012-09-20 14:50:00,141.9,141.96,141.69,141.74,13700.0,87.9197,87.9568,87.7896,87.8205,13700.0
2012-09-20 15:00:00,141.75,142.08,141.75,142.06,15800.0,87.8267,88.0312,87.8267,88.0188,15800.0
2012-09-20 15:10:00,142.08,142.14,142.0,142.09,13000.0,88.0312,88.0684,87.9816,88.0374,13000.0
2012-09-20 15:20:00,142.06,142.19,142.0,142.15,15100.0,88.0188,88.0994,87.9816,88.0746,15100.0
2012-09-20 15:30:00,142.14,142.15,141.95,142.05,22500.0,88.0684,88.0746,87.9506,88.0126,22500.0
2012-09-20 15:40:00,142.05,142.11,141.9,142.0,35300.0,88.0126,88.0498,87.9197,87.9816,35300.0
2012-09-20 15:50:00,142.01,142.24,142.0,142.23,139100.0,87.9878,88.1303,87.9816,88.1241,139100.0
2012-09-21 09:30:00,142.25,142.48,141.84,141.9,174600.0,88.1365,88.279,87.8825,87.9197,174600.0
2012-09-21 09:40:00,141.97,142.02,141.74,141.91,24300.0,87.963,87.994,87.8205,87.9259,24300.0
2012-09-21 09:50:00,141.89,142.09,141.81,142.09,20100.0,87.9135,88.0374,87.8639,88.0374,20100.0
2012-09-21 10:00:00,142.06,142.06,141.85,141.94,19700.0,88.0188,88.0188,87.8887,87.9445,19700.0
2012-09-21 10:10:00,141.91,141.92,141.61,141.67,13400.0,87.9259,87.9321,87.74,87.7772,13400.0
2012-09-21 10:20:00,141.69,142.01,141.63,141.98,17600.0,87.7896,87.9878,87.7524,87.9692,17600.0
2012-09-21 10:30:00,141.98,141.98,141.84,141.88,11300.0,87.9692,87.9692,87.8825,87.9073,11300.0
2012-09-21 10:40:00,141.9,141.97,141.81,141.81,9300.0,87.9197,87.963,87.8639,87.8639,9300.0
2012-09-21 10:50:00,141.81,141.86,141.72,141.76,18700.0,87.8639,87.8949,87.8081,87.8329,18700.0
2012-09-21 11:00:00,141.77,141.81,141.7,141.72,6800.0,87.8391,87.8639,87.7958,87.8081,6800.0
2012-09-21 11:10:00,141.7,141.86,141.6,141.85,22200.0,87.7958,87.8949,87.7338,87.8887,22200.0
2012-09-21 11:20:00,141.86,141.93,141.84,141.88,9500.0,87.8949,87.9383,87.8825,87.9073,9500.0
2012-09-21 11:30:00,141.89,141.97,141.84,141.86,10700.0,87.9135,87.963,87.8825,87.8949,10700.0
2012-09-21 11:40:00,141.93,142.14,141.83,141.83,9100.0,87.9383,88.0684,87.8763,87.8763,9100.0
2012-09-21 11:50:00,141.83,141.85,141.66,141.68,5000.0,87.8763,87.8887,87.771,87.7834,5000.0
2012-09-21 12:00:00,141.65,141.77,141.6,141.7,8200.0,87.7648,87.8391,87.7338,87.7958,8200.0
2012-09-21 12:10:00,141.65,141.81,141.64,141.72,7500.0,87.7648,87.8639,87.7586,87.8081,7500.0
2012-09-21 12:20:00,141.74,141.97,141.74,141.97,7000.0,87.8205,87.963,87.8205,87.963,7000.0
2012-09-21 12:30:00,142.0,142.08,141.94,142.05,5300.0,87.9816,88.0312,87.9445,88.0126,5300.0
2012-09-21 12:40:00,142.09,142.13,142.01,142.09,19600.0,88.0374,88.0622,87.9878,88.0374,19600.0
2012-09-21 12:50:00,142.06,142.08,141.98,141.98,2700.0,88.0188,88.0312,87.9692,87.9692,2700.0
2012-09-21 13:00:00,141.98,142.09,141.97,142.09,9700.0,87.9692,88.0374,87.963,88.0374,9700.0
2012-09-21 13:10:00,142.04,142.23,142.03,142.23,11500.0,88.0064,88.1241,88.0002,88.1241,11500.0
2012-09-21 13:20:00,142.21,142.21,142.1,142.17,4000.0,88.1117,88.1117,88.0436,88.087,4000.0
2012-09-21 13:30:00,142.16,142.21,142.13,142.19,9000.0,88.0808,88.1117,88.0622,88.0994,9000.0
2012-09-21 13:40:00,142.22,142.25,142.17,142.21,9600.0,88.1179,88.1365,88.087,88.1117,9600.0
2012-09-21 13:50:00,142.18,142.23,142.06,142.16,7000.0,88.0932,88.1241,88.0188,88.0808,7000.0
2012-09-21 14:00:00,142.19,142.19,142.09,142.1,3400.0,88.0994,88.0994,88.0374,88.0436,3400.0
2012-09-21 14:10:00,142.1,142.2,142.01,142.01,15200.0,88.0436,88.1055,87.9878,87.9878,15200.0
2012-09-21 14:20:00,142.0,142.1,141.95,142.09,14200.0,87.9816,88.0436,87.9506,88.0374,14200.0
2012-09-21 14:30:00,142.08,142.11,142.0,142.02,9500.0,88.0312,88.0498,87.9816,87.994,9500.0
2012-09-21 14:40:00,142.04,142.17,142.04,142.15,8700.0,88.0064,88.087,88.0064,88.0746,8700.0
2012-09-21 14:50:00,142.16,142.33,142.11,142.33,8400.0,88.0808,88.1861,88.0498,88.1861,8400.0
2012-09-21 15:00:00,142.32,142.34,142.22,142.27,20000.0,88.1799,88.1923,88.1179,88.1489,20000.0
2012-09-21 15:10:00,142.28,142.46,142.25,142.32,22800.0,88.1551,88.2666,88.1365,88.1799,22800.0
2012-09-21 15:20:00,142.34,142.37,142.15,142.15,13800.0,88.1923,88.2109,88.0746,88.0746,13800.0
2012-09-21 15:30:00,142.17,142.28,142.17,142.2,17400.0,88.087,88.1551,88.087,88.1055,17400.0
2012-09-21 15:40:00,142.21,142.34,141.83,141.89,53100.0,88.1117,88.1923,87.8763,87.9135,53100.0
2012-09-21 15:50:00,141.89,142.05,141.51,141.51,216800.0,87.9135,88.0126,87.678,87.678,216800.0
2012-09-24 09:30:00,141.16,141.84,140.77,141.84,11000.0,87.4612,87.8825,87.2195,87.8825,11000.0
2012-09-24 09:40:00,141.79,141.86,141.15,141.35,17400.0,87.8515,87.8949,87.455,87.5789,17400.0
2012-09-24 09:50:00,141.33,141.4,140.94,140.94,16200.0,87.5665,87.6099,87.3249,87.3249,16200.0
2012-09-24 10:00:00,140.97,141.41,140.96,141.04,22000.0,87.3435,87.6161,87.3373,87.3868,22000.0
2012-09-24 10:10:00,141.0,141.12,140.82,141.04,17400.0,87.362,87.4364,87.2505,87.3868,17400.0
2012-09-24 10:20:00,141.05,141.26,140.77,141.23,27400.0,87.393,87.5231,87.2195,87.5045,27400.0
2012-09-24 10:30:00,141.24,141.41,141.21,141.25,7800.0,87.5107,87.6161,87.4922,87.5169,7800.0
2012-09-24 10:40:00,141.31,141.31,141.17,141.19,11700.0,87.5541,87.5541,87.4674,87.4798,11700.0
2012-09-24 10:50:00,141.22,141.34,141.03,141.31,27600.0,87.4983,87.5727,87.3806,87.5541,27600.0
2012-09-24 11:00:00,141.25,141.34,141.25,141.3,7800.0,87.5169,87.5727,87.5169,87.5479,7800.0
2012-09-24 11:10:00,141.27,141.3,141.09,141.09,8600.0,87.5293,87.5479,87.4178,87.4178,8600.0
2012-09-24 11:20:00,141.11,141.12,140.87,140.92,9000.0,87.4302,87.4364,87.2815,87.3125,9000.0
2012-09-24 11:30:00,140.95,140.99,140.84,140.93,7800.0,87.3311,87.3558,87.2629,87.3187,7800.0
2012-09-24 11:40:00,140.93,141.24,140.92,141.22,7000.0,87.3187,87.5107,87.3125,87.4983,7000.0
2012-09-24 11:50:00,141.22,141.42,141.17,141.36,6800.0,87.4983,87.6223,87.4674,87.5851,6800.0
2012-09-24 12:00:00,141.33,141.39,141.27,141.31,5600.0,87.5665,87.6037,87.5293,87.5541,5600.0
2012-09-24 12:10:00,141.34,141.49,141.06,141.06,16600.0,87.5727,87.6656,87.3992,87.3992,16600.0
2012-09-24 12:20:00,141.06,141.16,140.92,141.06,4000.0,87.3992,87.4612,87.3125,87.3992,4000.0
2012-09-24 12:30:00,141.07,141.12,140.97,140.97,5200.0,87.4054,87.4364,87.3435,87.3435,5200.0
2012-09-24 12:40:00,140.95,141.02,140.81,140.83,6400.0,87.3311,87.3744,87.2443,87.2567,6400.0
2012-09-24 12:50:00,140.86,140.86,140.75,140.84,4600.0,87.2753,87.2753,87.2071,87.2629,4600.0
2012-09-24 13:00:00,140.89,140.9,140.75,140.87,13800.0,87.2939,87.3001,87.2071,87.2815,13800.0
2012-09-24 13:10:00,140.87,140.97,140.77,140.95,11800.0,87.2815,87.3435,87.2195,87.3311,11800.0
2012-09-24 13:20:00,140.99,141.12,140.98,141.02,6500.0,87.3558,87.4364,87.3496,87.3744,6500.0
2012-09-24 13:30:00,141.04,141.04,140.89,140.93,16700.0,87.3868,87.3868,87.2939,87.3187,16700.0
2012-09-24 13:40:00,140.92,140.99,140.85,140.92,10700.0,87.3125,87.3558,87.2691,87.3125,10700.0
2012-09-24 13:50:00,140.92,140.96,140.79,140.83,7000.0,87.3125,87.3373,87.2319,87.2567,7000.0
2012-09-24 14:00:00,140.82,140.96,140.75,140.76,10100.0,87.2505,87.3373,87.2071,87.2133,10100.0
2012-09-24 14:10:00,140.74,140.83,140.7,140.82,7100.0,87.2009,87.2567,87.1762,87.2505,7100.0
2012-09-24 14:20:00,140.82,140.86,140.77,140.83,13200.0,87.2505,87.2753,87.2195,87.2567,13200.0
2012-09-24 14:30:00,140.85,140.95,140.73,140.95,11000.0,87.2691,87.3311,87.1948,87.3311,11000.0
2012-09-24 14:40:00,140.97,141.03,140.89,141.0,15800.0,87.3435,87.3806,87.2939,87.362,15800.0
2012-09-24 14:50:00,141.06,141.16,140.91,140.96,22900.0,87.3992,87.4612,87.3063,87.3373,22900.0
2012-09-24 15:00:00,140.96,140.98,140.84,140.85,15600.0,87.3373,87.3496,87.2629,87.2691,15600.0
2012-09-24 15:10:00,140.85,141.13,140.81,141.13,16300.0,87.2691,87.4426,87.2443,87.4426,16300.0
2012-09-24 15:20:00,141.13,141.24,141.11,141.24,13400.0,87.4426,87.5107,87.4302,87.5107,13400.0
2012-09-24 15:30:00,141.2,141.3,141.15,141.28,19600.0,87.486,87.5479,87.455,87.5355,19600.0
2012-09-24 15:40:00,141.26,141.32,141.01,141.06,23100.0,87.5231,87.5603,87.3682,87.3992,23100.0
2012-09-24 15:50:00,141.06,141.06,140.71,140.93,74200.0,87.3992,87.3992,87.1824,87.3187,74200.0
2012-09-25 09:30:00,140.95,141.15,140.71,141.0,38500.0,87.3311,87.455,87.1824,87.362,38500.0
2012-09-25 09:40:00,141.07,141.42,141.07,141.18,14200.0,87.4054,87.6223,87.4054,87.4736,14200.0
2012-09-25 09:50:00,141.05,141.32,140.99,141.24,9900.0,87.393,87.5603,87.3558,87.5107,9900.0
2012-09-25 10:00:00,141.29,141.61,141.29,141.6,10900.0,87.5417,87.74,87.5417,87.7338,10900.0
2012-09-25 10:10:00,141.62,141.69,141.34,141.38,11100.0,87.7462,87.7896,87.5727,87.5975,11100.0
2012-09-25 10:20:00,141.41,141.58,141.21,141.32,15200.0,87.6161,87.7214,87.4922,87.5603,15200.0
2012-09-25 10:30:00,141.34,141.42,141.21,141.21,15100.0,87.5727,87.6223,87.4922,87.4922,15100.0
2012-09-25 10:40:00,141.17,141.53,141.16,141.53,6000.0,87.4674,87.6904,87.4612,87.6904,6000.0
2012-09-25 10:50:00,141.54,141.62,141.41,141.43,6800.0,87.6966,87.7462,87.6161,87.6285,6800.0
2012-09-25 11:00:00,141.42,141.77,141.42,141.48,18600.0,87.6223,87.8391,87.6223,87.6594,18600.0
2012-09-25 11:10:00,141.49,141.49,141.39,141.4,6000.0,87.6656,87.6656,87.6037,87.6099,6000.0
2012-09-25 11:20:00,141.42,141.55,141.38,141.46,7000.0,87.6223,87.7028,87.5975,87.6471,7000.0
2012-09-25 11:30:00,141.47,141.65,141.47,141.61,22000.0,87.6532,87.7648,87.6532,87.74,22000.0
2012-09-25 11:40:00,141.64,141.69,141.49,141.69,4500.0,87.7586,87.7896,87.6656,87.7896,4500.0
2012-09-25 11:50:00,141.68,141.75,141.65,141.75,4100.0,87.7834,87.8267,87.7648,87.8267,4100.0
2012-09-25 12:00:00,141.7,141.7,141.53,141.65,2600.0,87.7958,87.7958,87.6904,87.7648,2600.0
2012-09-25 12:10:00,141.7,141.71,141.39,141.45,2800.0,87.7958,87.8019,87.6037,87.6409,2800.0
2012-09-25 12:20:00,141.45,141.49,141.4,141.48,3400.0,87.6409,87.6656,87.6099,87.6594,3400.0
2012-09-25 12:30:00,141.49,141.6,141.37,141.38,20300.0,87.6656,87.7338,87.5913,87.5975,20300.0
2012-09-25 12:40:00,141.38,141.47,141.33,141.36,11600.0,87.5975,87.6532,87.5665,87.5851,11600.0
2012-09-25 12:50:00,141.4,141.53,141.4,141.43,8800.0,87.6099,87.6904,87.6099,87.6285,8800.0
2012-09-25 13:00:00,141.43,141.44,141.31,141.34,8100.0,87.6285,87.6347,87.5541,87.5727,8100.0
2012-09-25 13:10:00,141.34,141.37,141.06,141.06,5600.0,87.5727,87.5913,87.3992,87.3992,5600.0
2012-09-25 13:20:00,141.05,141.08,140.91,140.97,6100.0,87.393,87.4116,87.3063,87.3435,6100.0
2012-09-25 13:30:00,141.01,141.18,140.99,141.16,8800.0,87.3682,87.4736,87.3558,87.4612,8800.0
2012-09-25 13:40:00,141.12,141.14,140.98,141.08,5800.0,87.4364,87.4488,87.3496,87.4116,5800.0
2012-09-25 13:50:00,141.1,141.17,141.02,141.1,6300.0,87.424,87.4674,87.3744,87.424,6300.0
2012-09-25 14:00:00,141.1,141.1,140.99,141.07,9100.0,87.424,87.424,87.3558,87.4054,9100.0
2012-09-25 14:10:00,141.06,141.1,140.81,140.82,15900.0,87.3992,87.424,87.2443,87.2505,15900.0
2012-09-25 14:20:00,140.81,140.81,140.57,140.66,18200.0,87.2443,87.2443,87.0956,87.1514,18200.0
2012-09-25 14:30:00,140.64,140.65,140.51,140.54,11700.0,87.139,87.1452,87.0584,87.077,11700.0
2012-09-25 14:40:00,140.53,140.7,140.41,140.68,13200.0,87.0708,87.1762,86.9965,87.1638,13200.0
2012-09-25 14:50:00,140.7,140.77,140.61,140.72,9200.0,87.1762,87.2195,87.1204,87.1886,9200.0
2012-09-25 15:00:00,140.7,140.75,140.59,140.61,12600.0,87.1762,87.2071,87.108,87.1204,12600.0
2012-09-25 15:10:00,140.61,140.78,140.42,140.7,33900.0,87.1204,87.2257,87.0027,87.1762,33900.0
2012-09-25 15:20:00,140.76,140.81,140.54,140.6,20200.0,87.2133,87.2443,87.077,87.1142,20200.0
2012-09-25 15:30:00,140.57,140.71,140.36,140.36,30300.0,87.0956,87.1824,86.9655,86.9655,30300.0
2012-09-25 15:40:00,140.35,140.39,139.99,140.17,46900.0,86.9593,86.9841,86.7363,86.8478,46900.0
2012-09-25 15:50:00,140.13,140.31,139.66,139.79,143300.0,86.823,86.9345,86.5318,86.6123,143300.0
2012-09-26 09:30:00,138.86,139.89,138.44,139.44,36500.0,86.0361,86.6743,85.7759,86.3955,36500.0
2012-09-26 09:40:00,139.51,139.8,139.3,139.66,13800.0,86.4389,86.6185,86.3087,86.5318,13800.0
2012-09-26 09:50:00,139.78,140.09,139.62,139.87,15100.0,86.6061,86.7982,86.507,86.6619,15100.0
2012-09-26 10:00:00,139.81,139.83,139.32,139.56,20600.0,86.6247,86.6371,86.3211,86.4698,20600.0
2012-09-26 10:10:00,139.63,139.92,139.6,139.85,8000.0,86.5132,86.6929,86.4946,86.6495,8000.0
2012-09-26 10:20:00,139.93,139.95,139.7,139.87,14700.0,86.6991,86.7115,86.5566,86.6619,14700.0
2012-09-26 10:30:00,139.92,140.11,139.63,139.82,13700.0,86.6929,86.8106,86.5132,86.6309,13700.0
2012-09-26 10:40:00,139.73,140.27,139.72,140.27,3300.0,86.5752,86.9097,86.569,86.9097,3300.0
2012-09-26 10:50:00,140.2,140.23,140.02,140.2,11300.0,86.8664,86.885,86.7548,86.8664,11300.0
2012-09-26 11:00:00,140.13,140.23,140.07,140.15,9100.0,86.823,86.885,86.7858,86.8354,9100.0
2012-09-26 11:10:00,140.19,140.34,139.9,140.27,15700.0,86.8602,86.9531,86.6805,86.9097,15700.0
2012-09-26 11:20:00,140.31,140.34,140.19,140.19,18800.0,86.9345,86.9531,86.8602,86.8602,18800.0
2012-09-26 11:30:00,140.23,140.3,140.16,140.25,4100.0,86.885,86.9283,86.8416,86.8973,4100.0
2012-09-26 11:40:00,140.25,140.35,140.03,140.03,27300.0,86.8973,86.9593,86.761,86.761,27300.0
2012-09-26 11:50:00,139.98,139.98,139.67,139.79,3500.0,86.7301,86.7301,86.538,86.6123,3500.0
2012-09-26 12:00:00,139.81,139.92,139.75,139.89,15100.0,86.6247,86.6929,86.5876,86.6743,15100.0
2012-09-26 12:10:00,139.9,140.22,139.88,140.2,17800.0,86.6805,86.8788,86.6681,86.8664,17800.0
2012-09-26 12:20:00,140.21,140.24,139.93,140.03,12100.0,86.8726,86.8912,86.6991,86.761,12100.0
2012-09-26 12:30:00,139.98,140.12,139.89,140.12,7300.0,86.7301,86.8168,86.6743,86.8168,7300.0
2012-09-26 12:40:00,140.13,140.25,140.13,140.23,11400.0,86.823,86.8973,86.823,86.885,11400.0
2012-09-26 12:50:00,140.24,140.3,140.15,140.17,19300.0,86.8912,86.9283,86.8354,86.8478,19300.0
2012-09-26 13:00:00,140.18,140.39,140.18,140.31,7500.0,86.854,86.9841,86.854,86.9345,7500.0
2012-09-26 13:10:00,140.31,140.32,140.17,140.2,5800.0,86.9345,86.9407,86.8478,86.8664,5800.0
2012-09-26 13:20:00,140.26,140.37,140.18,140.18,8500.0,86.9035,86.9717,86.854,86.854,8500.0
2012-09-26 13:30:00,140.2,140.21,139.97,140.03,6800.0,86.8664,86.8726,86.7239,86.761,6800.0
2012-09-26 13:40:00,140.02,140.08,139.93,140.01,15400.0,86.7548,86.792,86.6991,86.7486,15400.0
2012-09-26 13:50:00,139.99,140.02,139.83,139.86,13200.0,86.7363,86.7548,86.6371,86.6557,13200.0
2012-09-26 14:00:00,139.86,140.17,139.86,140.02,18400.0,86.6557,86.8478,86.6557,86.7548,18400.0
2012-09-26 14:10:00,140.01,140.12,139.88,140.08,11800.0,86.7486,86.8168,86.6681,86.792,11800.0
2012-09-26 14:20:00,140.1,140.14,139.86,139.87,10800.0,86.8044,86.8292,86.6557,86.6619,10800.0
2012-09-26 14:30:00,139.87,139.98,139.75,139.87,14800.0,86.6619,86.7301,86.5876,86.6619,14800.0
2012-09-26 14:40:00,139.8,139.98,139.77,139.82,9500.0,86.6185,86.7301,86.5999,86.6309,9500.0
2012-09-26 14:50:00,139.8,139.84,139.52,139.67,8200.0,86.6185,86.6433,86.445,86.538,8200.0
2012-09-26 15:00:00,139.66,139.67,139.57,139.6,8600.0,86.5318,86.538,86.476,86.4946,8600.0
2012-09-26 15:10:00,139.63,139.7,139.51,139.51,13000.0,86.5132,86.5566,86.4389,86.4389,13000.0
2012-09-26 15:20:00,139.5,139.58,139.28,139.3,29500.0,86.4327,86.4822,86.2963,86.3087,29500.0
2012-09-26 15:30:00,139.31,139.56,139.31,139.52,17800.0,86.3149,86.4698,86.3149,86.445,17800.0
2012-09-26 15:40:00,139.58,139.69,139.49,139.51,25200.0,86.4822,86.5504,86.4265,86.4389,25200.0
2012-09-26 15:50:00,139.51,139.58,139.26,139.37,93300.0,86.4389,86.4822,86.284,86.3521,93300.0
2012-09-27 09:30:00,139.81,140.0,139.41,139.84,11400.0,86.6247,86.7425,86.3769,86.6433,11400.0
2012-09-27 09:40:00,139.86,140.14,139.86,139.88,8800.0,86.6557,86.8292,86.6557,86.6681,8800.0
2012-09-27 09:50:00,139.89,140.03,139.4,139.78,18000.0,86.6743,86.761,86.3707,86.6061,18000.0
2012-09-27 10:00:00,139.6,140.04,139.46,140.04,6500.0,86.4946,86.7672,86.4079,86.7672,6500.0
2012-09-27 10:10:00,139.95,140.0,139.85,139.95,9100.0,86.7115,86.7425,86.6495,86.7115,9100.0
2012-09-27 10:20:00,139.95,140.13,139.87,140.0,8800.0,86.7115,86.823,86.6619,86.7425,8800.0
2012-09-27 10:30:00,139.89,140.14,139.82,140.05,12900.0,86.6743,86.8292,86.6309,86.7734,12900.0
2012-09-27 10:40:00,140.06,140.14,139.97,140.09,7000.0,86.7796,86.8292,86.7239,86.7982,7000.0
2012-09-27 10:50:00,140.06,140.13,139.86,140.08,8100.0,86.7796,86.823,86.6557,86.792,8100.0
2012-09-27 11:00:00,140.16,140.2,140.09,140.13,6100.0,86.8416,86.8664,86.7982,86.823,6100.0
2012-09-27 11:10:00,140.1,140.2,139.93,139.96,4400.0,86.8044,86.8664,86.6991,86.7177,4400.0
2012-09-27 11:20:00,139.92,139.93,139.54,139.8,7600.0,86.6929,86.6991,86.4574,86.6185,7600.0
2012-09-27 11:30:00,139.77,139.77,139.53,139.54,2100.0,86.5999,86.5999,86.4512,86.4574,2100.0
2012-09-27 11:40:00,139.58,139.86,139.58,139.86,2600.0,86.4822,86.6557,86.4822,86.6557,2600.0
2012-09-27 11:50:00,139.86,140.02,139.74,139.99,6300.0,86.6557,86.7548,86.5814,86.7363,6300.0
2012-09-27 12:00:00,140.0,140.17,139.96,140.17,5600.0,86.7425,86.8478,86.7177,86.8478,5600.0
2012-09-27 12:10:00,140.16,140.31,140.1,140.23,2500.0,86.8416,86.9345,86.8044,86.885,2500.0
2012-09-27 12:20:00,140.35,140.77,140.29,140.64,15700.0,86.9593,87.2195,86.9221,87.139,15700.0
2012-09-27 12:30:00,140.68,140.72,140.58,140.61,8000.0,87.1638,87.1886,87.1018,87.1204,8000.0
2012-09-27 12:40:00,140.59,140.59,140.38,140.45,4000.0,87.108,87.108,86.9779,87.0213,4000.0
2012-09-27 12:50:00,140.45,140.45,140.35,140.37,2400.0,87.0213,87.0213,86.9593,86.9717,2400.0
2012-09-27 13:00:00,140.36,140.36,140.23,140.29,3200.0,86.9655,86.9655,86.885,86.9221,3200.0
2012-09-27 13:10:00,140.27,140.37,140.23,140.34,3000.0,86.9097,86.9717,86.885,86.9531,3000.0
2012-09-27 13:20:00,140.28,140.28,140.18,140.18,42300.0,86.9159,86.9159,86.854,86.854,42300.0
2012-09-27 13:30:00,140.19,140.34,140.13,140.32,14500.0,86.8602,86.9531,86.823,86.9407,14500.0
2012-09-27 13:40:00,140.29,140.45,140.26,140.26,4700.0,86.9221,87.0213,86.9035,86.9035,4700.0
2012-09-27 13:50:00,140.26,140.26,140.04,140.12,8800.0,86.9035,86.9035,86.7672,86.8168,8800.0
2012-09-27 14:00:00,140.09,140.11,139.98,139.99,10800.0,86.7982,86.8106,86.7301,86.7363,10800.0
2012-09-27 14:10:00,139.99,140.15,139.99,140.01,9600.0,86.7363,86.8354,86.7363,86.7486,9600.0
2012-09-27 14:20:00,140.02,140.16,139.98,140.09,14700.0,86.7548,86.8416,86.7301,86.7982,14700.0
2012-09-27 14:30:00,140.1,140.13,140.0,140.13,10900.0,86.8044,86.823,86.7425,86.823,10900.0
2012-09-27 14:40:00,140.17,140.17,140.07,140.08,5100.0,86.8478,86.8478,86.7858,86.792,5100.0
2012-09-27 14:50:00,140.06,140.13,139.82,139.93,8800.0,86.7796,86.823,86.6309,86.6991,8800.0
2012-09-27 15:00:00,139.92,139.92,139.73,139.73,7100.0,86.6929,86.6929,86.5752,86.5752,7100.0
2012-09-27 15:10:00,139.77,139.77,139.5,139.5,17000.0,86.5999,86.5999,86.4327,86.4327,17000.0
2012-09-27 15:20:00,139.53,139.54,139.29,139.3,29800.0,86.4512,86.4574,86.3025,86.3087,29800.0
2012-09-27 15:30:00,139.3,139.39,139.08,139.11,39800.0,86.3087,86.3645,86.1724,86.191,39800.0
2012-09-27 15:40:00,139.1,139.1,138.78,138.97,52300.0,86.1848,86.1848,85.9866,86.1043,52300.0
2012-09-27 15:50:00,138.96,139.15,138.89,139.02,120700.0,86.0981,86.2158,86.0547,86.1353,120700.0
2012-09-28 09:30:00,138.47,138.83,138.04,138.04,13900.0,85.7945,86.0175,85.5281,85.5281,13900.0
2012-09-28 09:40:00,138.03,138.68,137.86,138.67,15300.0,85.5219,85.9246,85.4165,85.9184,15300.0
2012-09-28 09:50:00,138.69,139.04,138.64,138.82,9000.0,85.9308,86.1476,85.8998,86.0113,9000.0
2012-09-28 10:00:00,138.86,139.06,138.69,138.85,14400.0,86.0361,86.16,85.9308,86.0299,14400.0
2012-09-28 10:10:00,138.86,138.86,138.46,138.54,12100.0,86.0361,86.0361,85.7883,85.8379,12100.0
2012-09-28 10:20:00,138.58,138.74,138.49,138.49,7400.0,85.8626,85.9618,85.8069,85.8069,7400.0
2012-09-28 10:30:00,138.55,138.91,138.55,138.87,7400.0,85.844,86.0671,85.844,86.0423,7400.0
2012-09-28 10:40:00,138.91,139.06,138.87,138.99,7500.0,86.0671,86.16,86.0423,86.1167,7500.0
2012-09-28 10:50:00,138.99,139.05,138.75,138.75,6800.0,86.1167,86.1538,85.968,85.968,6800.0
2012-09-28 11:00:00,138.82,138.82,138.58,138.67,6000.0,86.0113,86.0113,85.8626,85.9184,6000.0
2012-09-28 11:10:00,138.66,139.15,138.66,139.08,10400.0,85.9122,86.2158,85.9122,86.1724,10400.0
2012-09-28 11:20:00,139.09,139.16,139.05,139.05,4900.0,86.1786,86.222,86.1538,86.1538,4900.0
2012-09-28 11:30:00,139.03,139.26,139.0,139.23,4300.0,86.1414,86.284,86.1229,86.2654,4300.0
2012-09-28 11:40:00,139.27,139.41,139.22,139.41,7300.0,86.2902,86.3769,86.2592,86.3769,7300.0
2012-09-28 11:50:00,139.39,139.41,139.18,139.3,13500.0,86.3645,86.3769,86.2344,86.3087,13500.0
2012-09-28 12:00:00,139.27,139.47,139.16,139.41,7100.0,86.2902,86.4141,86.222,86.3769,7100.0
2012-09-28 12:10:00,139.47,139.58,139.44,139.45,6100.0,86.4141,86.4822,86.3955,86.4017,6100.0
2012-09-28 12:20:00,139.45,139.55,139.43,139.45,5300.0,86.4017,86.4636,86.3893,86.4017,5300.0
2012-09-28 12:30:00,139.49,139.53,139.35,139.45,6000.0,86.4265,86.4512,86.3397,86.4017,6000.0
2012-09-28 12:40:00,139.49,139.61,139.47,139.5,5500.0,86.4265,86.5008,86.4141,86.4327,5500.0
2012-09-28 12:50:00,139.49,139.51,139.38,139.51,5600.0,86.4265,86.4389,86.3583,86.4389,5600.0
2012-09-28 13:00:00,139.51,139.51,139.35,139.48,6100.0,86.4389,86.4389,86.3397,86.4203,6100.0
2012-09-28 13:10:00,139.5,139.68,139.39,139.68,7900.0,86.4327,86.5442,86.3645,86.5442,7900.0
2012-09-28 13:20:00,139.7,139.8,139.7,139.75,10100.0,86.5566,86.6185,86.5566,86.5876,10100.0
2012-09-28 13:30:00,139.78,139.93,139.69,139.9,9100.0,86.6061,86.6991,86.5504,86.6805,9100.0
2012-09-28 13:40:00,139.92,139.93,139.8,139.8,2500.0,86.6929,86.6991,86.6185,86.6185,2500.0
2012-09-28 13:50:00,139.77,139.93,139.53,139.56,26300.0,86.5999,86.6991,86.4512,86.4698,26300.0
2012-09-28 14:00:00,139.53,139.61,139.46,139.48,4900.0,86.4512,86.5008,86.4079,86.4203,4900.0
2012-09-28 14:10:00,139.46,139.49,139.38,139.49,5300.0,86.4079,86.4265,86.3583,86.4265,5300.0
2012-09-28 14:20:00,139.48,139.49,139.17,139.18,7600.0,86.4203,86.4265,86.2282,86.2344,7600.0
2012-09-28 14:30:00,139.19,139.21,138.93,139.17,11000.0,86.2406,86.253,86.0795,86.2282,11000.0
2012-09-28 14:40:00,139.14,139.14,138.95,138.99,6200.0,86.2096,86.2096,86.0919,86.1167,6200.0
2012-09-28 14:50:00,139.0,139.11,138.96,139.07,5600.0,86.1229,86.191,86.0981,86.1662,5600.0
2012-09-28 15:00:00,139.08,139.24,139.04,139.2,9500.0,86.1724,86.2716,86.1476,86.2468,9500.0
2012-09-28 15:10:00,139.16,139.28,139.16,139.18,12900.0,86.222,86.2963,86.222,86.2344,12900.0
2012-09-28 15:20:00,139.18,139.3,139.05,139.18,16300.0,86.2344,86.3087,86.1538,86.2344,16300.0
2012-09-28 15:30:00,139.18,139.22,139.05,139.1,22900.0,86.2344,86.2592,86.1538,86.1848,22900.0
2012-09-28 15:40:00,139.08,139.38,139.04,139.2,41700.0,86.1724,86.3583,86.1476,86.2468,41700.0
2012-09-28 15:50:00,139.21,139.25,138.92,139.08,114800.0,86.253,86.2778,86.0733,86.1724,114800.0
2012-10-01 09:30:00,139.75,139.96,139.4,139.51,12100.0,86.5876,86.7177,86.3707,86.4389,12100.0
2012-10-01 09:40:00,139.64,139.75,139.26,139.32,12500.0,86.5194,86.5876,86.284,86.3211,12500.0
2012-10-01 09:50:00,139.4,139.4,139.07,139.2,15300.0,86.3707,86.3707,86.1662,86.2468,15300.0
2012-10-01 10:00:00,139.27,139.81,139.27,139.64,9600.0,86.2902,86.6247,86.2902,86.5194,9600.0
2012-10-01 10:10:00,139.51,139.62,139.29,139.3,5100.0,86.4389,86.507,86.3025,86.3087,5100.0
2012-10-01 10:20:00,139.22,139.66,139.18,139.64,13500.0,86.2592,86.5318,86.2344,86.5194,13500.0
2012-10-01 10:30:00,139.64,139.75,139.61,139.67,16000.0,86.5194,86.5876,86.5008,86.538,16000.0
2012-10-01 10:40:00,139.67,139.87,139.45,139.45,20100.0,86.538,86.6619,86.4017,86.4017,20100.0
2012-10-01 10:50:00,139.46,139.53,139.37,139.47,8200.0,86.4079,86.4512,86.3521,86.4141,8200.0
2012-10-01 11:00:00,139.53,139.64,139.36,139.38,8600.0,86.4512,86.5194,86.3459,86.3583,8600.0
2012-10-01 11:10:00,139.42,139.47,139.35,139.35,9300.0,86.3831,86.4141,86.3397,86.3397,9300.0
2012-10-01 11:20:00,139.37,139.37,138.81,138.82,13200.0,86.3521,86.3521,86.0051,86.0113,13200.0
2012-10-01 11:30:00,138.8,138.8,138.57,138.6,11900.0,85.9989,85.9989,85.8564,85.875,11900.0
2012-10-01 11:40:00,138.6,138.82,138.6,138.78,9500.0,85.875,86.0113,85.875,85.9866,9500.0
2012-10-01 11:50:00,138.8,138.92,138.59,138.72,5800.0,85.9989,86.0733,85.8688,85.9494,5800.0
2012-10-01 12:00:00,138.75,138.79,138.57,138.6,6000.0,85.968,85.9927,85.8564,85.875,6000.0
2012-10-01 12:10:00,138.6,138.85,138.6,138.79,12900.0,85.875,86.0299,85.875,85.9927,12900.0
2012-10-01 12:20:00,138.71,138.81,138.62,138.78,7000.0,85.9432,86.0051,85.8874,85.9866,7000.0
2012-10-01 12:30:00,138.78,138.82,138.63,138.78,13100.0,85.9866,86.0113,85.8936,85.9866,13100.0
2012-10-01 12:40:00,138.78,138.96,138.66,138.66,7500.0,85.9866,86.0981,85.9122,85.9122,7500.0
2012-10-01 12:50:00,138.68,138.76,138.51,138.56,11300.0,85.9246,85.9742,85.8193,85.8502,11300.0
2012-10-01 13:00:00,138.59,138.6,138.31,138.31,4000.0,85.8688,85.875,85.6953,85.6953,4000.0
2012-10-01 13:10:00,138.27,138.36,138.02,138.03,12500.0,85.6706,85.7263,85.5157,85.5219,12500.0
2012-10-01 13:20:00,137.92,138.14,137.91,138.07,6100.0,85.4537,85.59,85.4475,85.5466,6100.0
2012-10-01 13:30:00,138.06,138.09,137.77,137.82,16000.0,85.5404,85.559,85.3608,85.3917,16000.0
2012-10-01 13:40:00,137.77,137.78,137.55,137.58,8700.0,85.3608,85.367,85.2245,85.243,8700.0
2012-10-01 13:50:00,137.6,137.99,137.6,137.99,14300.0,85.2554,85.4971,85.2554,85.4971,14300.0
2012-10-01 14:00:00,137.97,138.34,137.9,138.34,10600.0,85.4847,85.7139,85.4413,85.7139,10600.0
2012-10-01 14:10:00,138.35,138.43,138.28,138.3,6500.0,85.7201,85.7697,85.6768,85.6891,6500.0
2012-10-01 14:20:00,138.3,138.49,138.28,138.47,7300.0,85.6891,85.8069,85.6768,85.7945,7300.0
2012-10-01 14:30:00,138.54,138.73,138.48,138.64,9900.0,85.8379,85.9556,85.8007,85.8998,9900.0
2012-10-01 14:40:00,138.65,138.89,138.59,138.89,8100.0,85.906,86.0547,85.8688,86.0547,8100.0
2012-10-01 14:50:00,138.9,138.94,138.75,138.76,11200.0,86.0609,86.0857,85.968,85.9742,11200.0
2012-10-01 15:00:00,138.75,138.76,138.56,138.57,14500.0,85.968,85.9742,85.8502,85.8564,14500.0
2012-10-01 15:10:00,138.58,138.58,138.1,138.12,14000.0,85.8626,85.8626,85.5652,85.5776,14000.0
2012-10-01 15:20:00,138.13,138.41,137.97,138.39,19700.0,85.5838,85.7573,85.4847,85.7449,19700.0
2012-10-01 15:30:00,138.37,138.64,138.29,138.56,21600.0,85.7325,85.8998,85.683,85.8502,21600.0
2012-10-01 15:40:00,138.57,138.92,138.57,138.92,30400.0,85.8564,86.0733,85.8564,86.0733,30400.0
2012-10-01 15:50:00,138.91,139.0,138.75,138.91,57600.0,86.0671,86.1229,85.968,86.0671,57600.0
2012-10-02 09:30:00,139.0,139.5,138.68,139.49,18000.0,86.1229,86.4327,85.9246,86.4265,18000.0
2012-10-02 09:40:00,139.53,139.53,138.96,139.35,5900.0,86.4512,86.4512,86.0981,86.3397,5900.0
2012-10-02 09:50:00,139.25,139.26,138.79,138.89,11000.0,86.2778,86.284,85.9927,86.0547,11000.0
2012-10-02 10:00:00,138.84,139.03,138.67,138.87,12000.0,86.0237,86.1414,85.9184,86.0423,12000.0
2012-10-02 10:10:00,138.79,138.79,138.41,138.56,11300.0,85.9927,85.9927,85.7573,85.8502,11300.0
2012-10-02 10:20:00,138.55,138.63,138.31,138.53,12100.0,85.844,85.8936,85.6953,85.8317,12100.0
2012-10-02 10:30:00,138.57,138.88,138.57,138.78,4700.0,85.8564,86.0485,85.8564,85.9866,4700.0
2012-10-02 10:40:00,138.75,138.8,138.57,138.64,9600.0,85.968,85.9989,85.8564,85.8998,9600.0
2012-10-02 10:50:00,138.65,138.65,138.14,138.4,12700.0,85.906,85.906,85.59,85.7511,12700.0
2012-10-02 11:00:00,138.37,138.86,138.37,138.75,4500.0,85.7325,86.0361,85.7325,85.968,4500.0
2012-10-02 11:10:00,138.74,139.16,138.68,139.14,7800.0,85.9618,86.222,85.9246,86.2096,7800.0
2012-10-02 11:20:00,139.17,139.25,139.02,139.06,6500.0,86.2282,86.2778,86.1353,86.16,6500.0
2012-10-02 11:30:00,139.12,139.21,138.77,138.89,5800.0,86.1972,86.253,85.9804,86.0547,5800.0
2012-10-02 11:40:00,138.96,139.21,138.89,139.13,7200.0,86.0981,86.253,86.0547,86.2034,7200.0
2012-10-02 11:50:00,139.16,139.32,139.14,139.26,6500.0,86.222,86.3211,86.2096,86.284,6500.0
2012-10-02 12:00:00,139.16,139.26,139.0,139.04,2900.0,86.222,86.284,86.1229,86.1476,2900.0
2012-10-02 12:10:00,139.11,139.2,138.98,139.08,9600.0,86.191,86.2468,86.1105,86.1724,9600.0
2012-10-02 12:20:00,139.03,139.13,139.01,139.13,4200.0,86.1414,86.2034,86.1291,86.2034,4200.0
2012-10-02 12:30:00,139.06,139.06,138.83,138.97,8500.0,86.16,86.16,86.0175,86.1043,8500.0
2012-10-02 12:40:00,138.96,139.12,138.91,138.97,5300.0,86.0981,86.1972,86.0671,86.1043,5300.0
2012-10-02 12:50:00,138.98,139.0,138.84,138.87,7800.0,86.1105,86.1229,86.0237,86.0423,7800.0
2012-10-02 13:00:00,138.9,138.95,138.86,138.95,800.0,86.0609,86.0919,86.0361,86.0919,800.0
2012-10-02 13:10:00,138.93,139.07,138.87,139.04,6700.0,86.0795,86.1662,86.0423,86.1476,6700.0
2012-10-02 13:20:00,139.04,139.04,138.9,138.94,4100.0,86.1476,86.1476,86.0609,86.0857,4100.0
2012-10-02 13:30:00,138.9,139.06,138.81,139.0,3400.0,86.0609,86.16,86.0051,86.1229,3400.0
2012-10-02 13:40:00,138.97,139.06,138.89,138.89,3100.0,86.1043,86.16,86.0547,86.0547,3100.0
2012-10-02 13:50:00,138.88,138.88,138.52,138.76,6600.0,86.0485,86.0485,85.8255,85.9742,6600.0
2012-10-02 14:00:00,138.71,138.82,138.7,138.77,3800.0,85.9432,86.0113,85.937,85.9804,3800.0
2012-10-02 14:10:00,138.84,139.04,138.74,139.04,3300.0,86.0237,86.1476,85.9618,86.1476,3300.0
2012-10-02 14:20:00,139.09,139.1,138.82,138.95,6800.0,86.1786,86.1848,86.0113,86.0919,6800.0
2012-10-02 14:30:00,138.98,139.0,138.88,138.9,4900.0,86.1105,86.1229,86.0485,86.0609,4900.0
2012-10-02 14:40:00,138.89,139.11,138.84,139.11,8700.0,86.0547,86.191,86.0237,86.191,8700.0
2012-10-02 14:50:00,139.11,139.13,138.87,139.04,7100.0,86.191,86.2034,86.0423,86.1476,7100.0
2012-10-02 15:00:00,138.98,139.09,138.88,138.98,10100.0,86.1105,86.1786,86.0485,86.1105,10100.0
2012-10-02 15:10:00,138.99,138.99,138.8,138.95,7400.0,86.1167,86.1167,85.9989,86.0919,7400.0
2012-10-02 15:20:00,138.95,139.08,138.92,139.06,7600.0,86.0919,86.1724,86.0733,86.16,7600.0
2012-10-02 15:30:00,139.08,139.17,138.97,139.13,16200.0,86.1724,86.2282,86.1043,86.2034,16200.0
2012-10-02 15:40:00,139.11,139.16,138.94,139.05,28600.0,86.191,86.222,86.0857,86.1538,28600.0
2012-10-02 15:50:00,139.04,139.32,139.04,139.27,33300.0,86.1476,86.3211,86.1476,86.2902,33300.0
2012-10-03 09:30:00,139.49,139.89,139.26,139.79,9200.0,86.4265,86.6743,86.284,86.6123,9200.0
2012-10-03 09:40:00,139.81,139.81,139.6,139.75,4000.0,86.6247,86.6247,86.4946,86.5876,4000.0
2012-10-03 09:50:00,139.68,139.76,139.31,139.76,13900.0,86.5442,86.5937,86.3149,86.5937,13900.0
2012-10-03 10:00:00,139.84,140.02,139.53,140.02,7300.0,86.6433,86.7548,86.4512,86.7548,7300.0
2012-10-03 10:10:00,140.07,140.44,140.0,140.44,10900.0,86.7858,87.0151,86.7425,87.0151,10900.0
2012-10-03 10:20:00,140.47,140.96,140.47,140.71,21400.0,87.0337,87.3373,87.0337,87.1824,21400.0
2012-10-03 10:30:00,140.7,140.7,140.32,140.67,10800.0,87.1762,87.1762,86.9407,87.1576,10800.0
2012-10-03 10:40:00,140.63,140.87,140.63,140.65,4400.0,87.1328,87.2815,87.1328,87.1452,4400.0
2012-10-03 10:50:00,140.65,140.92,140.62,140.92,6000.0,87.1452,87.3125,87.1266,87.3125,6000.0
2012-10-03 11:00:00,140.9,140.9,140.58,140.65,17500.0,87.3001,87.3001,87.1018,87.1452,17500.0
2012-10-03 11:10:00,140.65,140.94,140.65,140.78,12700.0,87.1452,87.3249,87.1452,87.2257,12700.0
2012-10-03 11:20:00,140.75,140.94,140.74,140.77,7500.0,87.2071,87.3249,87.2009,87.2195,7500.0
2012-10-03 11:30:00,140.68,140.7,140.62,140.69,6100.0,87.1638,87.1762,87.1266,87.17,6100.0
2012-10-03 11:40:00,140.63,140.95,140.62,140.83,9100.0,87.1328,87.3311,87.1266,87.2567,9100.0
2012-10-03 11:50:00,140.87,140.93,140.68,140.75,7800.0,87.2815,87.3187,87.1638,87.2071,7800.0
2012-10-03 12:00:00,140.8,140.8,140.62,140.65,13400.0,87.2381,87.2381,87.1266,87.1452,13400.0
2012-10-03 12:10:00,140.65,140.86,140.65,140.84,3900.0,87.1452,87.2753,87.1452,87.2629,3900.0
2012-10-03 12:20:00,140.82,140.88,140.77,140.88,3100.0,87.2505,87.2877,87.2195,87.2877,3100.0
2012-10-03 12:30:00,140.88,141.04,140.83,140.83,4400.0,87.2877,87.3868,87.2567,87.2567,4400.0
2012-10-03 12:40:00,140.81,140.93,140.81,140.89,2300.0,87.2443,87.3187,87.2443,87.2939,2300.0
2012-10-03 12:50:00,140.85,140.85,140.51,140.56,4400.0,87.2691,87.2691,87.0584,87.0894,4400.0
2012-10-03 13:00:00,140.53,140.54,140.38,140.49,17200.0,87.0708,87.077,86.9779,87.046,17200.0
2012-10-03 13:10:00,140.49,140.49,140.4,140.49,6800.0,87.046,87.046,86.9903,87.046,6800.0
2012-10-03 13:20:00,140.5,140.57,140.46,140.48,3500.0,87.0522,87.0956,87.0275,87.0399,3500.0
2012-10-03 13:30:00,140.47,140.48,139.99,139.99,5200.0,87.0337,87.0399,86.7363,86.7363,5200.0
2012-10-03 13:40:00,139.98,140.25,139.98,140.16,6800.0,86.7301,86.8973,86.7301,86.8416,6800.0
2012-10-03 13:50:00,140.14,140.24,140.06,140.08,3700.0,86.8292,86.8912,86.7796,86.792,3700.0
2012-10-03 14:00:00,140.13,140.18,140.08,140.18,2200.0,86.823,86.854,86.792,86.854,2200.0
2012-10-03 14:10:00,140.16,140.17,140.01,140.03,5400.0,86.8416,86.8478,86.7486,86.761,5400.0
2012-10-03 14:20:00,140.01,140.07,139.86,139.87,3800.0,86.7486,86.7858,86.6557,86.6619,3800.0
2012-10-03 14:30:00,139.91,140.17,139.89,140.11,2800.0,86.6867,86.8478,86.6743,86.8106,2800.0
2012-10-03 14:40:00,140.08,140.09,139.92,140.05,6700.0,86.792,86.7982,86.6929,86.7734,6700.0
2012-10-03 14:50:00,140.02,140.02,139.76,139.8,5700.0,86.7548,86.7548,86.5937,86.6185,5700.0
2012-10-03 15:00:00,139.84,139.86,139.43,139.54,13100.0,86.6433,86.6557,86.3893,86.4574,13100.0
2012-10-03 15:10:00,139.52,139.71,139.45,139.58,9800.0,86.445,86.5628,86.4017,86.4822,9800.0
2012-10-03 15:20:00,139.57,139.88,139.52,139.8,14400.0,86.476,86.6681,86.445,86.6185,14400.0
2012-10-03 15:30:00,139.81,139.87,139.65,139.73,13200.0,86.6247,86.6619,86.5256,86.5752,13200.0
2012-10-03 15:40:00,139.78,139.93,139.52,139.62,23100.0,86.6061,86.6991,86.445,86.507,23100.0
2012-10-03 15:50:00,139.62,139.73,139.54,139.67,39900.0,86.507,86.5752,86.4574,86.538,39900.0
2012-10-04 09:30:00,140.3,140.46,139.85,140.32,8400.0,86.9283,87.0275,86.6495,86.9407,8400.0
2012-10-04 09:40:00,140.35,140.35,139.91,140.0,4800.0,86.9593,86.9593,86.6867,86.7425,4800.0
2012-10-04 09:50:00,140.02,140.03,139.52,139.81,8100.0,86.7548,86.761,86.445,86.6247,8100.0
2012-10-04 10:00:00,139.69,140.17,139.66,140.05,10800.0,86.5504,86.8478,86.5318,86.7734,10800.0
2012-10-04 10:10:00,140.04,140.26,139.42,139.42,14400.0,86.7672,86.9035,86.3831,86.3831,14400.0
2012-10-04 10:20:00,139.45,139.46,139.34,139.37,3900.0,86.4017,86.4079,86.3335,86.3521,3900.0
2012-10-04 10:30:00,139.39,139.48,139.0,139.16,4200.0,86.3645,86.4203,86.1229,86.222,4200.0
2012-10-04 10:40:00,139.1,139.18,138.6,138.64,4800.0,86.1848,86.2344,85.875,85.8998,4800.0
2012-10-04 10:50:00,138.66,138.97,138.59,138.97,4200.0,85.9122,86.1043,85.8688,86.1043,4200.0
2012-10-04 11:00:00,138.97,139.08,138.91,139.04,3100.0,86.1043,86.1724,86.0671,86.1476,3100.0
2012-10-04 11:10:00,139.08,139.24,139.05,139.05,1800.0,86.1724,86.2716,86.1538,86.1538,1800.0
2012-10-04 11:20:00,139.04,139.04,138.77,138.82,3600.0,86.1476,86.1476,85.9804,86.0113,3600.0
2012-10-04 11:30:00,138.81,138.89,138.62,138.88,3900.0,86.0051,86.0547,85.8874,86.0485,3900.0
2012-10-04 11:40:00,138.91,138.97,138.8,138.89,1800.0,86.0671,86.1043,85.9989,86.0547,1800.0
2012-10-04 11:50:00,138.93,139.0,138.82,139.0,8000.0,86.0795,86.1229,86.0113,86.1229,8000.0
2012-10-04 12:00:00,139.0,139.13,138.96,139.11,10300.0,86.1229,86.2034,86.0981,86.191,10300.0
2012-10-04 12:10:00,139.06,139.19,139.06,139.08,5900.0,86.16,86.2406,86.16,86.1724,5900.0
2012-10-04 12:20:00,139.08,139.24,139.08,139.21,2500.0,86.1724,86.2716,86.1724,86.253,2500.0
2012-10-04 12:30:00,139.21,139.27,139.21,139.24,1600.0,86.253,86.2902,86.253,86.2716,1600.0
2012-10-04 12:40:00,139.23,139.24,139.2,139.24,3300.0,86.2654,86.2716,86.2468,86.2716,3300.0
2012-10-04 12:50:00,139.31,139.34,139.21,139.34,2400.0,86.3149,86.3335,86.253,86.3335,2400.0
2012-10-04 13:00:00,139.36,139.62,139.36,139.6,3000.0,86.3459,86.507,86.3459,86.4946,3000.0
2012-10-04 13:10:00,139.6,139.75,139.6,139.7,5000.0,86.4946,86.5876,86.4946,86.5566,5000.0
2012-10-04 13:20:00,139.68,139.9,139.61,139.85,9300.0,86.5442,86.6805,86.5008,86.6495,9300.0
2012-10-04 13:30:00,139.85,139.99,139.73,139.99,5300.0,86.6495,86.7363,86.5752,86.7363,5300.0
2012-10-04 13:40:00,139.86,139.9,139.71,139.75,2600.0,86.6557,86.6805,86.5628,86.5876,2600.0
2012-10-04 13:50:00,139.71,139.97,139.71,139.97,4600.0,86.5628,86.7239,86.5628,86.7239,4600.0
2012-10-04 14:00:00,139.91,139.94,139.62,139.67,14400.0,86.6867,86.7053,86.507,86.538,14400.0
2012-10-04 14:10:00,139.68,139.74,139.55,139.62,7600.0,86.5442,86.5814,86.4636,86.507,7600.0
2012-10-04 14:20:00,139.61,139.64,139.3,139.31,5400.0,86.5008,86.5194,86.3087,86.3149,5400.0
2012-10-04 14:30:00,139.31,139.35,139.18,139.19,9200.0,86.3149,86.3397,86.2344,86.2406,9200.0
2012-10-04 14:40:00,139.2,139.27,139.12,139.24,7100.0,86.2468,86.2902,86.1972,86.2716,7100.0
2012-10-04 14:50:00,139.25,139.36,139.19,139.28,6100.0,86.2778,86.3459,86.2406,86.2963,6100.0
2012-10-04 15:00:00,139.26,139.34,139.21,139.3,3700.0,86.284,86.3335,86.253,86.3087,3700.0
2012-10-04 15:10:00,139.29,139.35,139.29,139.3,14500.0,86.3025,86.3397,86.3025,86.3087,14500.0
2012-10-04 15:20:00,139.3,139.33,139.14,139.28,12700.0,86.3087,86.3273,86.2096,86.2963,12700.0
2012-10-04 15:30:00,139.28,139.34,139.15,139.17,16100.0,86.2963,86.3335,86.2158,86.2282,16100.0
2012-10-04 15:40:00,139.19,139.25,139.03,139.13,31300.0,86.2406,86.2778,86.1414,86.2034,31300.0
2012-10-04 15:50:00,139.13,139.13,138.82,138.99,73500.0,86.2034,86.2034,86.0113,86.1167,73500.0
2012-10-05 09:30:00,139.35,139.68,138.92,138.94,13500.0,86.3397,86.5442,86.0733,86.0857,13500.0
2012-10-05 09:40:00,138.92,139.51,138.88,139.41,6700.0,86.0733,86.4389,86.0485,86.3769,6700.0
2012-10-05 09:50:00,139.42,139.42,138.88,139.01,5700.0,86.3831,86.3831,86.0485,86.1291,5700.0
2012-10-05 10:00:00,138.95,139.05,138.84,138.97,5900.0,86.0919,86.1538,86.0237,86.1043,5900.0
2012-10-05 10:10:00,138.95,139.18,138.95,139.01,16000.0,86.0919,86.2344,86.0919,86.1291,16000.0
2012-10-05 10:20:00,139.03,139.09,138.83,139.03,33800.0,86.1414,86.1786,86.0175,86.1414,33800.0
2012-10-05 10:30:00,139.06,139.11,138.88,139.05,8500.0,86.16,86.191,86.0485,86.1538,8500.0
2012-10-05 10:40:00,139.08,139.15,138.97,139.11,7900.0,86.1724,86.2158,86.1043,86.191,7900.0
2012-10-05 10:50:00,139.13,139.17,139.06,139.06,3700.0,86.2034,86.2282,86.16,86.16,3700.0
2012-10-05 11:00:00,139.09,139.2,139.06,139.15,4500.0,86.1786,86.2468,86.16,86.2158,4500.0
2012-10-05 11:10:00,139.17,139.3,139.11,139.3,6200.0,86.2282,86.3087,86.191,86.3087,6200.0
2012-10-05 11:20:00,139.3,139.3,139.0,139.12,3500.0,86.3087,86.3087,86.1229,86.1972,3500.0
2012-10-05 11:30:00,139.14,139.35,139.1,139.31,4500.0,86.2096,86.3397,86.1848,86.3149,4500.0
2012-10-05 11:40:00,139.29,139.43,139.14,139.39,5000.0,86.3025,86.3893,86.2096,86.3645,5000.0
2012-10-05 11:50:00,139.43,139.74,139.4,139.71,8000.0,86.3893,86.5814,86.3707,86.5628,8000.0
2012-10-05 12:00:00,139.69,139.79,139.55,139.62,6100.0,86.5504,86.6123,86.4636,86.507,6100.0
2012-10-05 12:10:00,139.65,139.84,139.63,139.79,4300.0,86.5256,86.6433,86.5132,86.6123,4300.0
2012-10-05 12:20:00,139.74,139.83,139.58,139.83,4600.0,86.5814,86.6371,86.4822,86.6371,4600.0
2012-10-05 12:30:00,139.85,140.03,139.85,139.98,4300.0,86.6495,86.761,86.6495,86.7301,4300.0
2012-10-05 12:40:00,139.76,139.76,139.58,139.58,1000.0,86.5937,86.5937,86.4822,86.4822,1000.0
2012-10-05 12:50:00,139.52,139.52,139.37,139.4,4600.0,86.445,86.445,86.3521,86.3707,4600.0
2012-10-05 13:00:00,139.43,139.54,139.39,139.49,3500.0,86.3893,86.4574,86.3645,86.4265,3500.0
2012-10-05 13:10:00,139.53,139.55,139.41,139.44,4900.0,86.4512,86.4636,86.3769,86.3955,4900.0
2012-10-05 13:20:00,139.44,139.53,139.38,139.47,8900.0,86.3955,86.4512,86.3583,86.4141,8900.0
2012-10-05 13:30:00,139.35,139.54,139.35,139.51,4600.0,86.3397,86.4574,86.3397,86.4389,4600.0
2012-10-05 13:40:00,139.54,139.55,139.33,139.34,3200.0,86.4574,86.4636,86.3273,86.3335,3200.0
2012-10-05 13:50:00,139.36,139.37,139.22,139.24,6700.0,86.3459,86.3521,86.2592,86.2716,6700.0
2012-10-05 14:00:00,139.22,139.22,139.05,139.06,3400.0,86.2592,86.2592,86.1538,86.16,3400.0
2012-10-05 14:10:00,139.11,139.35,139.02,139.31,4100.0,86.191,86.3397,86.1353,86.3149,4100.0
2012-10-05 14:20:00,139.31,139.31,139.2,139.3,5300.0,86.3149,86.3149,86.2468,86.3087,5300.0
2012-10-05 14:30:00,139.29,139.32,138.99,139.04,4300.0,86.3025,86.3211,86.1167,86.1476,4300.0
2012-10-05 14:40:00,139.07,139.25,139.07,139.19,2100.0,86.1662,86.2778,86.1662,86.2406,2100.0
2012-10-05 14:50:00,139.17,139.17,138.95,139.02,7500.0,86.2282,86.2282,86.0919,86.1353,7500.0
2012-10-05 15:00:00,139.05,139.21,138.95,139.13,5800.0,86.1538,86.253,86.0919,86.2034,5800.0
2012-10-05 15:10:00,139.12,139.3,139.04,139.28,19900.0,86.1972,86.3087,86.1476,86.2963,19900.0
2012-10-05 15:20:00,139.22,139.4,139.14,139.31,16000.0,86.2592,86.3707,86.2096,86.3149,16000.0
2012-10-05 15:30:00,139.3,139.34,138.98,139.03,17100.0,86.3087,86.3335,86.1105,86.1414,17100.0
2012-10-05 15:40:00,139.06,139.24,139.05,139.15,11200.0,86.16,86.2716,86.1538,86.2158,11200.0
2012-10-05 15:50:00,139.17,139.28,139.0,139.19,36900.0,86.2282,86.2963,86.1229,86.2406,36900.0
2012-10-08 09:30:00,139.08,139.67,138.73,138.86,13000.0,86.1724,86.538,85.9556,86.0361,13000.0
2012-10-08 09:40:00,138.84,138.93,138.63,138.63,4600.0,86.0237,86.0795,85.8936,85.8936,4600.0
2012-10-08 09:50:00,138.63,138.79,138.48,138.65,2200.0,85.8936,85.9927,85.8007,85.906,2200.0
2012-10-08 10:00:00,138.65,138.77,138.57,138.68,2800.0,85.906,85.9804,85.8564,85.9246,2800.0
2012-10-08 10:10:00,138.76,138.78,138.59,138.78,5600.0,85.9742,85.9866,85.8688,85.9866,5600.0
2012-10-08 10:20:00,138.78,138.8,138.41,138.42,17400.0,85.9866,85.9989,85.7573,85.7635,17400.0
2012-10-08 10:30:00,138.46,138.52,138.35,138.42,8700.0,85.7883,85.8255,85.7201,85.7635,8700.0
2012-10-08 10:40:00,138.4,138.68,138.4,138.56,14400.0,85.7511,85.9246,85.7511,85.8502,14400.0
2012-10-08 10:50:00,138.56,138.57,138.28,138.3,7500.0,85.8502,85.8564,85.6768,85.6891,7500.0
2012-10-08 11:00:00,138.27,138.41,138.27,138.34,11000.0,85.6706,85.7573,85.6706,85.7139,11000.0
2012-10-08 11:10:00,138.34,138.52,138.34,138.34,20100.0,85.7139,85.8255,85.7139,85.7139,20100.0
2012-10-08 11:20:00,138.39,138.7,138.37,138.7,6000.0,85.7449,85.937,85.7325,85.937,6000.0
2012-10-08 11:30:00,138.72,138.76,138.59,138.73,2600.0,85.9494,85.9742,85.8688,85.9556,2600.0
2012-10-08 11:40:00,138.68,138.91,138.67,138.91,2900.0,85.9246,86.0671,85.9184,86.0671,2900.0
2012-10-08 11:50:00,138.89,139.08,138.76,139.08,10100.0,86.0547,86.1724,85.9742,86.1724,10100.0
2012-10-08 12:00:00,139.11,139.11,138.88,138.95,14200.0,86.191,86.191,86.0485,86.0919,14200.0
2012-10-08 12:10:00,138.99,139.12,138.92,139.11,3800.0,86.1167,86.1972,86.0733,86.191,3800.0
2012-10-08 12:20:00,139.13,139.15,138.98,139.05,6600.0,86.2034,86.2158,86.1105,86.1538,6600.0
2012-10-08 12:30:00,139.06,139.13,139.01,139.01,1800.0,86.16,86.2034,86.1291,86.1291,1800.0
2012-10-08 12:40:00,139.01,139.05,139.0,139.0,2000.0,86.1291,86.1538,86.1229,86.1229,2000.0
2012-10-08 12:50:00,139.02,139.12,139.02,139.12,1800.0,86.1353,86.1972,86.1353,86.1972,1800.0
2012-10-08 13:00:00,139.09,139.19,138.97,138.98,6600.0,86.1786,86.2406,86.1043,86.1105,6600.0
2012-10-08 13:10:00,139.01,139.03,138.98,139.0,500.0,86.1291,86.1414,86.1105,86.1229,500.0
2012-10-08 13:20:00,139.02,139.02,138.93,138.96,5100.0,86.1353,86.1353,86.0795,86.0981,5100.0
2012-10-08 13:30:00,138.95,139.07,138.91,139.03,4900.0,86.0919,86.1662,86.0671,86.1414,4900.0
2012-10-08 13:40:00,139.04,139.1,138.98,139.01,3000.0,86.1476,86.1848,86.1105,86.1291,3000.0
2012-10-08 13:50:00,139.04,139.12,139.02,139.06,3000.0,86.1476,86.1972,86.1353,86.16,3000.0
2012-10-08 14:00:00,139.09,139.24,139.07,139.22,8000.0,86.1786,86.2716,86.1662,86.2592,8000.0
2012-10-08 14:10:00,139.21,139.3,139.16,139.26,5900.0,86.253,86.3087,86.222,86.284,5900.0
2012-10-08 14:20:00,139.28,139.33,139.11,139.33,8000.0,86.2963,86.3273,86.191,86.3273,8000.0
2012-10-08 14:30:00,139.33,139.39,139.3,139.34,7000.0,86.3273,86.3645,86.3087,86.3335,7000.0
2012-10-08 14:40:00,139.33,139.33,139.16,139.16,5800.0,86.3273,86.3273,86.222,86.222,5800.0
2012-10-08 14:50:00,139.18,139.32,139.14,139.32,3700.0,86.2344,86.3211,86.2096,86.3211,3700.0
2012-10-08 15:00:00,139.32,139.33,139.19,139.24,9500.0,86.3211,86.3273,86.2406,86.2716,9500.0
2012-10-08 15:10:00,139.23,139.28,139.21,139.24,5000.0,86.2654,86.2963,86.253,86.2716,5000.0
2012-10-08 15:20:00,139.25,139.26,139.13,139.17,3900.0,86.2778,86.284,86.2034,86.2282,3900.0
2012-10-08 15:30:00,139.18,139.23,139.13,139.13,12300.0,86.2344,86.2654,86.2034,86.2034,12300.0
2012-10-08 15:40:00,139.14,139.2,139.04,139.19,11800.0,86.2096,86.2468,86.1476,86.2406,11800.0
2012-10-08 15:50:00,139.19,139.21,139.13,139.13,27100.0,86.2406,86.253,86.2034,86.2034,27100.0
2012-10-09 09:30:00,139.4,139.59,139.18,139.59,5000.0,86.3707,86.4884,86.2344,86.4884,5000.0
2012-10-09 09:40:00,139.71,139.83,139.48,139.48,2800.0,86.5628,86.6371,86.4203,86.4203,2800.0
2012-10-09 09:50:00,139.63,139.79,139.51,139.79,3300.0,86.5132,86.6123,86.4389,86.6123,3300.0
2012-10-09 10:00:00,139.73,139.81,139.28,139.78,5700.0,86.5752,86.6247,86.2963,86.6061,5700.0
2012-10-09 10:10:00,139.75,140.0,139.72,139.91,4700.0,86.5876,86.7425,86.569,86.6867,4700.0
2012-10-09 10:20:00,139.81,139.95,139.64,139.67,4900.0,86.6247,86.7115,86.5194,86.538,4900.0
2012-10-09 10:30:00,139.6,139.6,139.31,139.45,7800.0,86.4946,86.4946,86.3149,86.4017,7800.0
2012-10-09 10:40:00,139.46,139.55,139.17,139.19,8400.0,86.4079,86.4636,86.2282,86.2406,8400.0
2012-10-09 10:50:00,139.21,139.24,138.84,138.95,31900.0,86.253,86.2716,86.0237,86.0919,31900.0
2012-10-09 11:00:00,138.92,138.96,138.83,138.9,9500.0,86.0733,86.0981,86.0175,86.0609,9500.0
2012-10-09 11:10:00,138.89,138.89,138.65,138.68,15900.0,86.0547,86.0547,85.906,85.9246,15900.0
2012-10-09 11:20:00,138.66,138.8,138.5,138.61,5400.0,85.9122,85.9989,85.8131,85.8812,5400.0
2012-10-09 11:30:00,138.61,138.76,138.52,138.67,4300.0,85.8812,85.9742,85.8255,85.9184,4300.0
2012-10-09 11:40:00,138.65,138.84,138.55,138.81,5400.0,85.906,86.0237,85.844,86.0051,5400.0
2012-10-09 11:50:00,138.83,138.9,138.69,138.69,6800.0,86.0175,86.0609,85.9308,85.9308,6800.0
2012-10-09 12:00:00,138.8,138.82,138.7,138.8,4300.0,85.9989,86.0113,85.937,85.9989,4300.0
2012-10-09 12:10:00,138.8,138.87,138.6,138.67,16400.0,85.9989,86.0423,85.875,85.9184,16400.0
2012-10-09 12:20:00,138.75,138.76,138.51,138.51,6200.0,85.968,85.9742,85.8193,85.8193,6200.0
2012-10-09 12:30:00,138.57,138.58,138.31,138.43,12700.0,85.8564,85.8626,85.6953,85.7697,12700.0
2012-10-09 12:40:00,138.47,138.52,138.28,138.46,7500.0,85.7945,85.8255,85.6768,85.7883,7500.0
2012-10-09 12:50:00,138.47,138.58,138.45,138.58,3800.0,85.7945,85.8626,85.7821,85.8626,3800.0
2012-10-09 13:00:00,138.52,138.64,138.47,138.54,5100.0,85.8255,85.8998,85.7945,85.8379,5100.0
2012-10-09 13:10:00,138.54,138.54,138.38,138.39,1500.0,85.8379,85.8379,85.7387,85.7449,1500.0
2012-10-09 13:20:00,138.38,138.54,138.34,138.46,3900.0,85.7387,85.8379,85.7139,85.7883,3900.0
2012-10-09 13:30:00,138.48,138.65,138.4,138.6,8300.0,85.8007,85.906,85.7511,85.875,8300.0
2012-10-09 13:40:00,138.6,138.73,138.59,138.71,9900.0,85.875,85.9556,85.8688,85.9432,9900.0
2012-10-09 13:50:00,138.72,138.75,138.64,138.65,16800.0,85.9494,85.968,85.8998,85.906,16800.0
2012-10-09 14:00:00,138.65,138.78,138.62,138.77,8100.0,85.906,85.9866,85.8874,85.9804,8100.0
2012-10-09 14:10:00,138.74,138.78,138.69,138.75,3900.0,85.9618,85.9866,85.9308,85.968,3900.0
2012-10-09 14:20:00,138.8,138.89,138.79,138.79,2800.0,85.9989,86.0547,85.9927,85.9927,2800.0
2012-10-09 14:30:00,138.81,138.95,138.79,138.9,8200.0,86.0051,86.0919,85.9927,86.0609,8200.0
2012-10-09 14:40:00,138.86,138.9,138.71,138.87,6800.0,86.0361,86.0609,85.9432,86.0423,6800.0
2012-10-09 14:50:00,138.85,138.96,138.75,138.93,11700.0,86.0299,86.0981,85.968,86.0795,11700.0
2012-10-09 15:00:00,138.95,139.03,138.88,138.92,9900.0,86.0919,86.1414,86.0485,86.0733,9900.0
2012-10-09 15:10:00,138.92,139.06,138.85,138.93,14000.0,86.0733,86.16,86.0299,86.0795,14000.0
2012-10-09 15:20:00,138.91,139.02,138.88,138.93,19300.0,86.0671,86.1353,86.0485,86.0795,19300.0
2012-10-09 15:30:00,138.92,139.04,138.9,138.99,21800.0,86.0733,86.1476,86.0609,86.1167,21800.0
2012-10-09 15:40:00,138.99,139.12,138.85,138.85,23900.0,86.1167,86.1972,86.0299,86.0299,23900.0
2012-10-09 15:50:00,138.88,138.88,138.53,138.61,84600.0,86.0485,86.0485,85.8317,85.8812,84600.0
2012-10-10 09:30:00,139.03,139.03,138.31,138.85,10700.0,86.1414,86.1414,85.6953,86.0299,10700.0
2012-10-10 09:40:00,138.96,139.18,138.31,138.32,6000.0,86.0981,86.2344,85.6953,85.7015,6000.0
2012-10-10 09:50:00,138.31,138.36,137.74,138.18,13000.0,85.6953,85.7263,85.3422,85.6148,13000.0
2012-10-10 10:00:00,138.18,138.23,138.06,138.09,3500.0,85.6148,85.6458,85.5404,85.559,3500.0
2012-10-10 10:10:00,138.08,138.14,137.9,137.93,3500.0,85.5528,85.59,85.4413,85.4599,3500.0
2012-10-10 10:20:00,137.93,138.04,137.89,137.98,4600.0,85.4599,85.5281,85.4351,85.4909,4600.0
2012-10-10 10:30:00,137.98,138.46,137.95,138.45,9600.0,85.4909,85.7883,85.4723,85.7821,9600.0
2012-10-10 10:40:00,138.51,139.0,138.47,138.96,16500.0,85.8193,86.1229,85.7945,86.0981,16500.0
2012-10-10 10:50:00,138.94,139.0,138.6,138.6,3600.0,86.0857,86.1229,85.875,85.875,3600.0
2012-10-10 11:00:00,138.54,138.94,138.53,138.67,7900.0,85.8379,86.0857,85.8317,85.9184,7900.0
2012-10-10 11:10:00,138.63,138.63,138.46,138.58,5600.0,85.8936,85.8936,85.7883,85.8626,5600.0
2012-10-10 11:20:00,138.55,138.71,138.53,138.64,2200.0,85.844,85.9432,85.8317,85.8998,2200.0
2012-10-10 11:30:00,138.65,138.72,138.37,138.37,5000.0,85.906,85.9494,85.7325,85.7325,5000.0
2012-10-10 11:40:00,138.4,138.58,138.4,138.47,2100.0,85.7511,85.8626,85.7511,85.7945,2100.0
2012-10-10 11:50:00,138.46,138.56,138.2,138.42,6000.0,85.7883,85.8502,85.6272,85.7635,6000.0
2012-10-10 12:00:00,138.4,138.54,138.31,138.4,18900.0,85.7511,85.8379,85.6953,85.7511,18900.0
2012-10-10 12:10:00,138.4,138.53,138.4,138.53,5100.0,85.7511,85.8317,85.7511,85.8317,5100.0
2012-10-10 12:20:00,138.45,138.46,138.34,138.46,3600.0,85.7821,85.7883,85.7139,85.7883,3600.0
2012-10-10 12:30:00,138.44,138.52,138.31,138.43,7900.0,85.7759,85.8255,85.6953,85.7697,7900.0
2012-10-10 12:40:00,138.43,138.45,138.25,138.29,5300.0,85.7697,85.7821,85.6582,85.683,5300.0
2012-10-10 12:50:00,138.25,138.3,138.08,138.17,6000.0,85.6582,85.6891,85.5528,85.6086,6000.0
2012-10-10 13:00:00,138.15,138.18,138.06,138.16,4400.0,85.5962,85.6148,85.5404,85.6024,4400.0
2012-10-10 13:10:00,138.12,138.34,138.11,138.34,5000.0,85.5776,85.7139,85.5714,85.7139,5000.0
2012-10-10 13:20:00,138.36,138.52,138.31,138.49,8700.0,85.7263,85.8255,85.6953,85.8069,8700.0
2012-10-10 13:30:00,138.49,138.51,138.41,138.44,6800.0,85.8069,85.8193,85.7573,85.7759,6800.0
2012-10-10 13:40:00,138.4,138.4,138.14,138.2,3800.0,85.7511,85.7511,85.59,85.6272,3800.0
2012-10-10 13:50:00,138.17,138.24,138.15,138.22,3600.0,85.6086,85.652,85.5962,85.6396,3600.0
2012-10-10 14:00:00,138.22,138.47,138.22,138.45,6300.0,85.6396,85.7945,85.6396,85.7821,6300.0
2012-10-10 14:10:00,138.45,138.55,138.36,138.48,7800.0,85.7821,85.844,85.7263,85.8007,7800.0
2012-10-10 14:20:00,138.43,138.61,138.35,138.61,3200.0,85.7697,85.8812,85.7201,85.8812,3200.0
2012-10-10 14:30:00,138.58,138.59,138.33,138.34,7700.0,85.8626,85.8688,85.7077,85.7139,7700.0
2012-10-10 14:40:00,138.38,138.48,138.34,138.48,4700.0,85.7387,85.8007,85.7139,85.8007,4700.0
2012-10-10 14:50:00,138.47,138.54,138.4,138.51,6900.0,85.7945,85.8379,85.7511,85.8193,6900.0
2012-10-10 15:00:00,138.49,138.71,138.45,138.69,8700.0,85.8069,85.9432,85.7821,85.9308,8700.0
2012-10-10 15:10:00,138.68,138.8,138.5,138.5,11400.0,85.9246,85.9989,85.8131,85.8131,11400.0
2012-10-10 15:20:00,138.5,138.76,138.44,138.62,13600.0,85.8131,85.9742,85.7759,85.8874,13600.0
2012-10-10 15:30:00,138.59,138.59,138.42,138.54,16800.0,85.8688,85.8688,85.7635,85.8379,16800.0
2012-10-10 15:40:00,138.59,138.59,138.41,138.48,19700.0,85.8688,85.8688,85.7573,85.8007,19700.0
2012-10-10 15:50:00,138.46,138.6,138.35,138.58,34000.0,85.7883,85.875,85.7201,85.8626,34000.0
2012-10-11 09:30:00,139.62,139.75,139.33,139.42,12500.0,86.507,86.5876,86.3273,86.3831,12500.0
2012-10-11 09:40:00,139.37,139.46,138.63,138.67,7700.0,86.3521,86.4079,85.8936,85.9184,7700.0
2012-10-11 09:50:00,138.63,139.03,138.53,138.67,7100.0,85.8936,86.1414,85.8317,85.9184,7100.0
2012-10-11 10:00:00,138.78,139.28,138.74,139.21,4600.0,85.9866,86.2963,85.9618,86.253,4600.0
2012-10-11 10:10:00,139.3,139.3,138.93,139.0,7200.0,86.3087,86.3087,86.0795,86.1229,7200.0
2012-10-11 10:20:00,139.12,139.39,139.09,139.38,9700.0,86.1972,86.3645,86.1786,86.3583,9700.0
2012-10-11 10:30:00,139.29,139.41,139.25,139.32,15100.0,86.3025,86.3769,86.2778,86.3211,15100.0
2012-10-11 10:40:00,139.37,139.51,139.26,139.29,3600.0,86.3521,86.4389,86.284,86.3025,3600.0
2012-10-11 10:50:00,139.24,139.34,139.15,139.34,5900.0,86.2716,86.3335,86.2158,86.3335,5900.0
2012-10-11 11:00:00,139.34,139.43,139.2,139.21,5900.0,86.3335,86.3893,86.2468,86.253,5900.0
2012-10-11 11:10:00,139.25,139.36,139.07,139.07,7500.0,86.2778,86.3459,86.1662,86.1662,7500.0
2012-10-11 11:20:00,139.11,139.18,138.97,139.03,5000.0,86.191,86.2344,86.1043,86.1414,5000.0
2012-10-11 11:30:00,138.92,139.04,138.87,139.04,2500.0,86.0733,86.1476,86.0423,86.1476,2500.0
2012-10-11 11:40:00,138.9,139.13,138.9,138.93,3200.0,86.0609,86.2034,86.0609,86.0795,3200.0
2012-10-11 11:50:00,138.89,138.89,138.66,138.76,4500.0,86.0547,86.0547,85.9122,85.9742,4500.0
2012-10-11 12:00:00,138.7,138.86,138.68,138.79,2800.0,85.937,86.0361,85.9246,85.9927,2800.0
2012-10-11 12:10:00,138.74,138.81,138.72,138.81,2300.0,85.9618,86.0051,85.9494,86.0051,2300.0
2012-10-11 12:20:00,138.78,138.84,138.76,138.84,4400.0,85.9866,86.0237,85.9742,86.0237,4400.0
2012-10-11 12:30:00,138.88,138.89,138.83,138.83,2600.0,86.0485,86.0547,86.0175,86.0175,2600.0
2012-10-11 12:40:00,138.89,139.01,138.85,139.01,3700.0,86.0547,86.1291,86.0299,86.1291,3700.0
2012-10-11 12:50:00,138.95,138.96,138.78,138.82,2400.0,86.0919,86.0981,85.9866,86.0113,2400.0
2012-10-11 13:00:00,138.8,138.8,138.62,138.7,2400.0,85.9989,85.9989,85.8874,85.937,2400.0
2012-10-11 13:10:00,138.74,138.74,138.6,138.6,7000.0,85.9618,85.9618,85.875,85.875,7000.0
2012-10-11 13:20:00,138.59,138.7,138.48,138.48,6400.0,85.8688,85.937,85.8007,85.8007,6400.0
2012-10-11 13:30:00,138.49,138.56,138.47,138.53,7500.0,85.8069,85.8502,85.7945,85.8317,7500.0
2012-10-11 13:40:00,138.5,138.52,138.16,138.18,24300.0,85.8131,85.8255,85.6024,85.6148,24300.0
2012-10-11 13:50:00,138.21,138.33,138.18,138.28,9800.0,85.6334,85.7077,85.6148,85.6768,9800.0
2012-10-11 14:00:00,138.23,138.33,138.19,138.22,6600.0,85.6458,85.7077,85.621,85.6396,6600.0
2012-10-11 14:10:00,138.24,138.3,138.19,138.28,4200.0,85.652,85.6891,85.621,85.6768,4200.0
2012-10-11 14:20:00,138.24,138.26,138.06,138.06,13200.0,85.652,85.6644,85.5404,85.5404,13200.0
2012-10-11 14:30:00,138.06,138.13,138.03,138.07,9500.0,85.5404,85.5838,85.5219,85.5466,9500.0
2012-10-11 14:40:00,138.06,138.08,137.86,137.9,6500.0,85.5404,85.5528,85.4165,85.4413,6500.0
2012-10-11 14:50:00,137.9,137.98,137.85,137.93,6300.0,85.4413,85.4909,85.4103,85.4599,6300.0
2012-10-11 15:00:00,137.98,138.03,137.76,137.84,12500.0,85.4909,85.5219,85.3546,85.4041,12500.0
2012-10-11 15:10:00,137.79,138.01,137.79,137.82,10500.0,85.3732,85.5095,85.3732,85.3917,10500.0
2012-10-11 15:20:00,137.8,137.84,137.69,137.78,20200.0,85.3794,85.4041,85.3112,85.367,20200.0
2012-10-11 15:30:00,137.83,137.87,137.72,137.72,18900.0,85.3979,85.4227,85.3298,85.3298,18900.0
2012-10-11 15:40:00,137.77,137.79,137.59,137.63,28500.0,85.3608,85.3732,85.2492,85.274,28500.0
2012-10-11 15:50:00,137.63,137.68,137.51,137.53,44700.0,85.274,85.305,85.1997,85.2121,44700.0
2012-10-12 09:30:00,137.61,138.01,137.56,137.65,12600.0,85.2616,85.5095,85.2307,85.2864,12600.0
2012-10-12 09:40:00,137.54,138.3,137.44,138.03,10500.0,85.2183,85.6891,85.1563,85.5219,10500.0
2012-10-12 09:50:00,137.93,138.08,137.75,137.75,8500.0,85.4599,85.5528,85.3484,85.3484,8500.0
2012-10-12 10:00:00,137.92,138.51,137.83,138.51,8000.0,85.4537,85.8193,85.3979,85.8193,8000.0
2012-10-12 10:10:00,138.31,138.31,138.08,138.17,2800.0,85.6953,85.6953,85.5528,85.6086,2800.0
2012-10-12 10:20:00,138.16,138.29,138.08,138.09,6800.0,85.6024,85.683,85.5528,85.559,6800.0
2012-10-12 10:30:00,137.92,138.08,137.92,137.98,900.0,85.4537,85.5528,85.4537,85.4909,900.0
2012-10-12 10:40:00,137.94,138.02,137.76,137.82,6600.0,85.4661,85.5157,85.3546,85.3917,6600.0
2012-10-12 10:50:00,137.77,137.84,137.6,137.6,11800.0,85.3608,85.4041,85.2554,85.2554,11800.0
2012-10-12 11:00:00,137.69,137.76,137.6,137.69,3300.0,85.3112,85.3546,85.2554,85.3112,3300.0
2012-10-12 11:10:00,137.65,137.65,137.41,137.42,6200.0,85.2864,85.2864,85.1377,85.1439,6200.0
2012-10-12 11:20:00,137.46,137.55,137.4,137.4,7700.0,85.1687,85.2245,85.1315,85.1315,7700.0
2012-10-12 11:30:00,137.37,137.37,136.93,136.97,15400.0,85.1129,85.1129,84.8403,84.8651,15400.0
2012-10-12 11:40:00,136.99,137.04,136.8,136.96,3700.0,84.8775,84.9085,84.7598,84.8589,3700.0
2012-10-12 11:50:00,137.0,137.13,136.93,137.13,2400.0,84.8837,84.9642,84.8403,84.9642,2400.0
2012-10-12 12:00:00,137.17,137.46,137.13,137.46,5400.0,84.989,85.1687,84.9642,85.1687,5400.0
2012-10-12 12:10:00,137.42,137.42,137.17,137.22,3000.0,85.1439,85.1439,84.989,85.02,3000.0
2012-10-12 12:20:00,137.17,137.23,136.97,136.97,5600.0,84.989,85.0262,84.8651,84.8651,5600.0
2012-10-12 12:30:00,137.05,137.15,136.97,137.07,3800.0,84.9147,84.9766,84.8651,84.9271,3800.0
2012-10-12 12:40:00,137.05,137.1,137.0,137.0,14600.0,84.9147,84.9456,84.8837,84.8837,14600.0
2012-10-12 12:50:00,137.0,137.05,136.97,137.05,9300.0,84.8837,84.9147,84.8651,84.9147,9300.0
2012-10-12 13:00:00,137.04,137.08,136.96,136.99,15300.0,84.9085,84.9333,84.8589,84.8775,15300.0
2012-10-12 13:10:00,136.97,136.97,136.86,136.94,2300.0,84.8651,84.8651,84.7969,84.8465,2300.0
2012-10-12 13:20:00,136.97,136.99,136.93,136.98,1500.0,84.8651,84.8775,84.8403,84.8713,1500.0
2012-10-12 13:30:00,136.93,137.02,136.91,137.02,5300.0,84.8403,84.8961,84.8279,84.8961,5300.0
2012-10-12 13:40:00,137.04,137.05,136.86,136.95,10400.0,84.9085,84.9147,84.7969,84.8527,10400.0
2012-10-12 13:50:00,136.97,137.22,136.96,137.14,8800.0,84.8651,85.02,84.8589,84.9704,8800.0
2012-10-12 14:00:00,137.13,137.15,136.86,136.91,7300.0,84.9642,84.9766,84.7969,84.8279,7300.0
2012-10-12 14:10:00,136.91,136.94,136.85,136.85,5600.0,84.8279,84.8465,84.7907,84.7907,5600.0
2012-10-12 14:20:00,136.85,136.95,136.83,136.93,4600.0,84.7907,84.8527,84.7784,84.8403,4600.0
2012-10-12 14:30:00,136.93,136.93,136.59,136.68,7700.0,84.8403,84.8403,84.6297,84.6854,7700.0
2012-10-12 14:40:00,136.67,136.83,136.63,136.82,2800.0,84.6792,84.7784,84.6544,84.7722,2800.0
2012-10-12 14:50:00,136.87,137.05,136.86,137.02,10000.0,84.8031,84.9147,84.7969,84.8961,10000.0
2012-10-12 15:00:00,137.0,137.02,136.78,136.81,6600.0,84.8837,84.8961,84.7474,84.766,6600.0
2012-10-12 15:10:00,136.8,136.83,136.61,136.62,18500.0,84.7598,84.7784,84.642,84.6482,18500.0
2012-10-12 15:20:00,136.62,136.64,136.48,136.52,19900.0,84.6482,84.6606,84.5615,84.5863,19900.0
2012-10-12 15:30:00,136.52,136.62,136.43,136.62,26500.0,84.5863,84.6482,84.5305,84.6482,26500.0
2012-10-12 15:40:00,136.62,136.75,136.36,136.5,27700.0,84.6482,84.7288,84.4871,84.5739,27700.0
2012-10-12 15:50:00,136.46,136.63,136.36,136.54,47500.0,84.5491,84.6544,84.4871,84.5987,47500.0
2012-10-15 09:30:00,136.79,137.38,136.54,137.16,11800.0,84.7536,85.1191,84.5987,84.9828,11800.0
2012-10-15 09:40:00,137.09,137.09,136.21,136.91,14400.0,84.9394,84.9394,84.3942,84.8279,14400.0
2012-10-15 09:50:00,137.09,137.33,137.04,137.25,6500.0,84.9394,85.0881,84.9085,85.0386,6500.0
2012-10-15 10:00:00,137.18,137.18,136.86,136.86,4200.0,84.9952,84.9952,84.7969,84.7969,4200.0
2012-10-15 10:10:00,136.93,137.13,136.79,136.93,8900.0,84.8403,84.9642,84.7536,84.8403,8900.0
2012-10-15 10:20:00,136.91,136.97,136.43,136.51,7300.0,84.8279,84.8651,84.5305,84.5801,7300.0
2012-10-15 10:30:00,136.42,136.97,136.33,136.97,118000.0,84.5243,84.8651,84.4686,84.8651,118000.0
2012-10-15 10:40:00,136.98,137.0,136.79,136.81,9800.0,84.8713,84.8837,84.7536,84.766,9800.0
2012-10-15 10:50:00,136.8,137.02,136.8,136.9,13500.0,84.7598,84.8961,84.7598,84.8217,13500.0
2012-10-15 11:00:00,136.9,136.96,136.73,136.81,12200.0,84.8217,84.8589,84.7164,84.766,12200.0
2012-10-15 11:10:00,136.76,136.83,136.64,136.8,6000.0,84.735,84.7784,84.6606,84.7598,6000.0
2012-10-15 11:20:00,136.86,136.99,136.8,136.85,6300.0,84.7969,84.8775,84.7598,84.7907,6300.0
2012-10-15 11:30:00,136.86,137.01,136.8,136.99,8700.0,84.7969,84.8899,84.7598,84.8775,8700.0
2012-10-15 11:40:00,137.03,137.3,137.01,137.07,8500.0,84.9023,85.0696,84.8899,84.9271,8500.0
2012-10-15 11:50:00,137.07,137.15,136.96,136.98,5400.0,84.9271,84.9766,84.8589,84.8713,5400.0
2012-10-15 12:00:00,136.95,137.25,136.95,137.15,4300.0,84.8527,85.0386,84.8527,84.9766,4300.0
2012-10-15 12:10:00,137.15,137.26,137.09,137.26,1800.0,84.9766,85.0448,84.9394,85.0448,1800.0
2012-10-15 12:20:00,137.25,137.58,137.25,137.58,8200.0,85.0386,85.243,85.0386,85.243,8200.0
2012-10-15 12:30:00,137.61,137.64,137.35,137.57,5800.0,85.2616,85.2802,85.1005,85.2368,5800.0
2012-10-15 12:40:00,137.57,137.57,137.33,137.4,6300.0,85.2368,85.2368,85.0881,85.1315,6300.0
2012-10-15 12:50:00,137.4,137.4,137.22,137.27,5400.0,85.1315,85.1315,85.02,85.051,5400.0
2012-10-15 13:00:00,137.27,137.33,137.24,137.33,4900.0,85.051,85.0881,85.0324,85.0881,4900.0
2012-10-15 13:10:00,137.35,137.38,137.29,137.34,5200.0,85.1005,85.1191,85.0634,85.0943,5200.0
2012-10-15 13:20:00,137.31,137.39,137.12,137.13,4100.0,85.0758,85.1253,84.958,84.9642,4100.0
2012-10-15 13:30:00,137.17,137.3,137.17,137.19,4200.0,84.989,85.0696,84.989,85.0014,4200.0
2012-10-15 13:40:00,137.2,137.28,137.16,137.16,2000.0,85.0076,85.0572,84.9828,84.9828,2000.0
2012-10-15 13:50:00,137.21,137.25,137.17,137.24,5400.0,85.0138,85.0386,84.989,85.0324,5400.0
2012-10-15 14:00:00,137.26,137.3,137.09,137.11,5600.0,85.0448,85.0696,84.9394,84.9518,5600.0
2012-10-15 14:10:00,137.13,137.23,137.12,137.2,4800.0,84.9642,85.0262,84.958,85.0076,4800.0
2012-10-15 14:20:00,137.21,137.23,137.15,137.17,8300.0,85.0138,85.0262,84.9766,84.989,8300.0
2012-10-15 14:30:00,137.16,137.16,136.96,137.0,3600.0,84.9828,84.9828,84.8589,84.8837,3600.0
2012-10-15 14:40:00,137.05,137.05,136.86,136.92,2300.0,84.9147,84.9147,84.7969,84.8341,2300.0
2012-10-15 14:50:00,137.1,137.16,137.05,137.12,7000.0,84.9456,84.9828,84.9147,84.958,7000.0
2012-10-15 15:00:00,137.13,137.21,137.1,137.21,5600.0,84.9642,85.0138,84.9456,85.0138,5600.0
2012-10-15 15:10:00,137.2,137.36,137.08,137.36,15700.0,85.0076,85.1067,84.9333,85.1067,15700.0
2012-10-15 15:20:00,137.38,137.38,137.01,137.15,27700.0,85.1191,85.1191,84.8899,84.9766,27700.0
2012-10-15 15:30:00,137.18,137.24,137.04,137.1,14200.0,84.9952,85.0324,84.9085,84.9456,14200.0
2012-10-15 15:40:00,137.08,137.27,136.97,137.23,19100.0,84.9333,85.051,84.8651,85.0262,19100.0
2012-10-15 15:50:00,137.23,137.4,137.22,137.31,36900.0,85.0262,85.1315,85.02,85.0758,36900.0
2012-10-16 09:30:00,137.22,138.65,137.22,137.35,11500.0,85.02,85.906,85.02,85.1005,11500.0
2012-10-16 09:40:00,137.34,138.01,137.34,137.75,9900.0,85.0943,85.5095,85.0943,85.3484,9900.0
2012-10-16 09:50:00,137.87,138.1,137.77,138.01,7100.0,85.4227,85.5652,85.3608,85.5095,7100.0
2012-10-16 10:00:00,138.0,138.1,137.92,137.99,4100.0,85.5033,85.5652,85.4537,85.4971,4100.0
2012-10-16 10:10:00,137.95,138.12,137.92,138.04,8400.0,85.4723,85.5776,85.4537,85.5281,8400.0
2012-10-16 10:20:00,137.95,138.1,137.95,138.04,12500.0,85.4723,85.5652,85.4723,85.5281,12500.0
2012-10-16 10:30:00,138.04,138.15,138.04,138.1,3900.0,85.5281,85.5962,85.5281,85.5652,3900.0
2012-10-16 10:40:00,138.15,138.23,138.14,138.2,5200.0,85.5962,85.6458,85.59,85.6272,5200.0
2012-10-16 10:50:00,138.21,138.21,138.04,138.04,3700.0,85.6334,85.6334,85.5281,85.5281,3700.0
2012-10-16 11:00:00,138.05,138.18,138.05,138.12,2100.0,85.5343,85.6148,85.5343,85.5776,2100.0
2012-10-16 11:10:00,138.15,138.23,138.13,138.16,1900.0,85.5962,85.6458,85.5838,85.6024,1900.0
2012-10-16 11:20:00,138.19,138.32,138.13,138.16,3900.0,85.621,85.7015,85.5838,85.6024,3900.0
2012-10-16 11:30:00,138.19,138.21,138.0,138.02,3400.0,85.621,85.6334,85.5033,85.5157,3400.0
2012-10-16 11:40:00,137.98,138.2,137.91,138.18,7500.0,85.4909,85.6272,85.4475,85.6148,7500.0
2012-10-16 11:50:00,138.2,138.5,138.2,138.5,3300.0,85.6272,85.8131,85.6272,85.8131,3300.0
2012-10-16 12:00:00,138.5,138.5,138.3,138.33,4700.0,85.8131,85.8131,85.6891,85.7077,4700.0
2012-10-16 12:10:00,138.39,138.45,138.29,138.31,4600.0,85.7449,85.7821,85.683,85.6953,4600.0
2012-10-16 12:20:00,138.4,138.4,138.16,138.26,3500.0,85.7511,85.7511,85.6024,85.6644,3500.0
2012-10-16 12:30:00,138.34,138.38,138.27,138.35,900.0,85.7139,85.7387,85.6706,85.7201,900.0
2012-10-16 12:40:00,138.29,138.31,138.21,138.26,1600.0,85.683,85.6953,85.6334,85.6644,1600.0
2012-10-16 12:50:00,138.26,138.26,138.18,138.18,5300.0,85.6644,85.6644,85.6148,85.6148,5300.0
2012-10-16 13:00:00,138.21,138.23,138.06,138.06,3800.0,85.6334,85.6458,85.5404,85.5404,3800.0
2012-10-16 13:10:00,138.04,138.07,137.93,137.97,3200.0,85.5281,85.5466,85.4599,85.4847,3200.0
2012-10-16 13:20:00,137.97,138.01,137.96,138.0,4800.0,85.4847,85.5095,85.4785,85.5033,4800.0
2012-10-16 13:30:00,138.01,138.04,137.98,138.0,5800.0,85.5095,85.5281,85.4909,85.5033,5800.0
2012-10-16 13:40:00,137.98,137.98,137.74,137.74,2000.0,85.4909,85.4909,85.3422,85.3422,2000.0
2012-10-16 13:50:00,137.76,137.86,137.72,137.85,2700.0,85.3546,85.4165,85.3298,85.4103,2700.0
2012-10-16 14:00:00,137.8,137.81,137.72,137.75,4600.0,85.3794,85.3856,85.3298,85.3484,4600.0
2012-10-16 14:10:00,137.63,137.68,137.56,137.56,2700.0,85.274,85.305,85.2307,85.2307,2700.0
2012-10-16 14:20:00,137.56,137.66,137.56,137.58,3500.0,85.2307,85.2926,85.2307,85.243,3500.0
2012-10-16 14:30:00,137.63,137.68,137.61,137.63,3300.0,85.274,85.305,85.2616,85.274,3300.0
2012-10-16 14:40:00,137.63,137.72,137.63,137.72,2700.0,85.274,85.3298,85.274,85.3298,2700.0
2012-10-16 14:50:00,137.67,137.72,137.61,137.7,5000.0,85.2988,85.3298,85.2616,85.3174,5000.0
2012-10-16 15:00:00,137.7,137.84,137.69,137.7,5600.0,85.3174,85.4041,85.3112,85.3174,5600.0
2012-10-16 15:10:00,137.63,137.63,137.55,137.57,8600.0,85.274,85.274,85.2245,85.2368,8600.0
2012-10-16 15:20:00,137.58,137.58,137.46,137.5,7200.0,85.243,85.243,85.1687,85.1935,7200.0
2012-10-16 15:30:00,137.51,137.61,137.47,137.6,14300.0,85.1997,85.2616,85.1749,85.2554,14300.0
2012-10-16 15:40:00,137.65,137.69,137.55,137.56,8600.0,85.2864,85.3112,85.2245,85.2307,8600.0
2012-10-16 15:50:00,137.56,137.88,137.56,137.74,22700.0,85.2307,85.4289,85.2307,85.3422,22700.0
2012-10-17 09:30:00,137.5,137.74,136.54,136.84,29400.0,85.1935,85.3422,84.5987,84.7845,29400.0
2012-10-17 09:40:00,136.85,136.92,136.54,136.54,20600.0,84.7907,84.8341,84.5987,84.5987,20600.0
2012-10-17 09:50:00,136.55,136.62,136.43,136.5,9000.0,84.6049,84.6482,84.5305,84.5739,9000.0
2012-10-17 10:00:00,136.48,136.6,136.28,136.45,17200.0,84.5615,84.6358,84.4376,84.5429,17200.0
2012-10-17 10:10:00,136.5,136.6,136.16,136.16,8100.0,84.5739,84.6358,84.3632,84.3632,8100.0
2012-10-17 10:20:00,136.21,136.53,136.12,136.37,22900.0,84.3942,84.5925,84.3384,84.4933,22900.0
2012-10-17 10:30:00,136.37,136.49,136.19,136.47,16000.0,84.4933,84.5677,84.3818,84.5553,16000.0
2012-10-17 10:40:00,136.47,136.79,136.44,136.78,15600.0,84.5553,84.7536,84.5367,84.7474,15600.0
2012-10-17 10:50:00,136.77,137.0,136.73,136.98,10500.0,84.7412,84.8837,84.7164,84.8713,10500.0
2012-10-17 11:00:00,136.99,137.06,136.84,136.84,4500.0,84.8775,84.9209,84.7845,84.7845,4500.0
2012-10-17 11:10:00,136.79,136.84,136.69,136.72,10100.0,84.7536,84.7845,84.6916,84.7102,10100.0
2012-10-17 11:20:00,136.73,136.89,136.71,136.77,19100.0,84.7164,84.8155,84.704,84.7412,19100.0
2012-10-17 11:30:00,136.77,136.88,136.77,136.87,15000.0,84.7412,84.8093,84.7412,84.8031,15000.0
2012-10-17 11:40:00,136.86,136.93,136.82,136.9,3000.0,84.7969,84.8403,84.7722,84.8217,3000.0
2012-10-17 11:50:00,136.93,137.01,136.88,137.0,9100.0,84.8403,84.8899,84.8093,84.8837,9100.0
2012-10-17 12:00:00,137.0,137.02,136.77,136.93,20200.0,84.8837,84.8961,84.7412,84.8403,20200.0
2012-10-17 12:10:00,136.86,136.97,136.84,136.93,3400.0,84.7969,84.8651,84.7845,84.8403,3400.0
2012-10-17 12:20:00,136.94,137.03,136.88,137.0,5500.0,84.8465,84.9023,84.8093,84.8837,5500.0
2012-10-17 12:30:00,137.0,137.05,136.96,137.03,5300.0,84.8837,84.9147,84.8589,84.9023,5300.0
2012-10-17 12:40:00,137.04,137.04,136.91,137.03,28200.0,84.9085,84.9085,84.8279,84.9023,28200.0
2012-10-17 12:50:00,137.05,137.13,137.01,137.1,5000.0,84.9147,84.9642,84.8899,84.9456,5000.0
2012-10-17 13:00:00,137.06,137.18,137.06,137.15,8800.0,84.9209,84.9952,84.9209,84.9766,8800.0
2012-10-17 13:10:00,137.15,137.23,137.11,137.11,9100.0,84.9766,85.0262,84.9518,84.9518,9100.0
2012-10-17 13:20:00,137.11,137.18,137.05,137.09,6800.0,84.9518,84.9952,84.9147,84.9394,6800.0
2012-10-17 13:30:00,137.11,137.17,137.04,137.05,4800.0,84.9518,84.989,84.9085,84.9147,4800.0
2012-10-17 13:40:00,137.06,137.06,136.9,136.93,5700.0,84.9209,84.9209,84.8217,84.8403,5700.0
2012-10-17 13:50:00,137.0,137.13,137.0,137.09,3600.0,84.8837,84.9642,84.8837,84.9394,3600.0
2012-10-17 14:00:00,137.08,137.09,137.01,137.01,2200.0,84.9333,84.9394,84.8899,84.8899,2200.0
2012-10-17 14:10:00,137.03,137.1,137.0,137.0,4200.0,84.9023,84.9456,84.8837,84.8837,4200.0
2012-10-17 14:20:00,137.01,137.26,137.01,137.2,3300.0,84.8899,85.0448,84.8899,85.0076,3300.0
2012-10-17 14:30:00,137.25,137.44,137.25,137.42,2200.0,85.0386,85.1563,85.0386,85.1439,2200.0
2012-10-17 14:40:00,137.43,137.51,137.42,137.44,10400.0,85.1501,85.1997,85.1439,85.1563,10400.0
2012-10-17 14:50:00,137.45,137.45,137.29,137.37,3700.0,85.1625,85.1625,85.0634,85.1129,3700.0
2012-10-17 15:00:00,137.34,137.35,137.23,137.31,3900.0,85.0943,85.1005,85.0262,85.0758,3900.0
2012-10-17 15:10:00,137.31,137.37,137.25,137.31,19800.0,85.0758,85.1129,85.0386,85.0758,19800.0
2012-10-17 15:20:00,137.28,137.36,137.28,137.3,6600.0,85.0572,85.1067,85.0572,85.0696,6600.0
2012-10-17 15:30:00,137.34,137.44,137.28,137.4,21000.0,85.0943,85.1563,85.0572,85.1315,21000.0
2012-10-17 15:40:00,137.37,137.44,137.17,137.18,31000.0,85.1129,85.1563,84.989,84.9952,31000.0
2012-10-17 15:50:00,137.2,137.27,137.13,137.2,48100.0,85.0076,85.051,84.9642,85.0076,48100.0
2012-10-18 09:30:00,137.14,138.27,136.88,137.75,20700.0,84.9704,85.6706,84.8093,85.3484,20700.0
2012-10-18 09:40:00,137.68,138.03,137.68,137.77,8900.0,85.305,85.5219,85.305,85.3608,8900.0
2012-10-18 09:50:00,137.7,137.88,137.47,137.49,3800.0,85.3174,85.4289,85.1749,85.1873,3800.0
2012-10-18 10:00:00,137.47,137.68,137.35,137.43,7800.0,85.1749,85.305,85.1005,85.1501,7800.0
2012-10-18 10:10:00,137.43,137.47,137.03,137.04,6300.0,85.1501,85.1749,84.9023,84.9085,6300.0
2012-10-18 10:20:00,136.99,137.22,136.92,137.19,12200.0,84.8775,85.02,84.8341,85.0014,12200.0
2012-10-18 10:30:00,137.15,137.4,137.05,137.14,13700.0,84.9766,85.1315,84.9147,84.9704,13700.0
2012-10-18 10:40:00,137.06,137.54,136.93,137.49,10000.0,84.9209,85.2183,84.8403,85.1873,10000.0
2012-10-18 10:50:00,137.47,137.67,137.45,137.54,8900.0,85.1749,85.2988,85.1625,85.2183,8900.0
2012-10-18 11:00:00,137.5,137.64,137.49,137.52,2000.0,85.1935,85.2802,85.1873,85.2059,2000.0
2012-10-18 11:10:00,137.6,137.66,137.46,137.55,15200.0,85.2554,85.2926,85.1687,85.2245,15200.0
2012-10-18 11:20:00,137.49,137.61,137.44,137.5,9800.0,85.1873,85.2616,85.1563,85.1935,9800.0
2012-10-18 11:30:00,137.51,137.56,137.44,137.51,4800.0,85.1997,85.2307,85.1563,85.1997,4800.0
2012-10-18 11:40:00,137.54,137.6,137.5,137.59,19700.0,85.2183,85.2554,85.1935,85.2492,19700.0
2012-10-18 11:50:00,137.55,137.6,137.46,137.52,3800.0,85.2245,85.2554,85.1687,85.2059,3800.0
2012-10-18 12:00:00,137.58,137.66,137.56,137.56,10300.0,85.243,85.2926,85.2307,85.2307,10300.0
2012-10-18 12:10:00,137.56,137.56,137.45,137.53,16200.0,85.2307,85.2307,85.1625,85.2121,16200.0
2012-10-18 12:20:00,137.54,137.55,137.47,137.5,7100.0,85.2183,85.2245,85.1749,85.1935,7100.0
2012-10-18 12:30:00,137.49,137.52,137.42,137.47,7500.0,85.1873,85.2059,85.1439,85.1749,7500.0
2012-10-18 12:40:00,137.5,137.5,137.41,137.41,5300.0,85.1935,85.1935,85.1377,85.1377,5300.0
2012-10-18 12:50:00,137.46,137.51,137.32,137.34,3500.0,85.1687,85.1997,85.082,85.0943,3500.0
2012-10-18 13:00:00,137.38,137.49,137.31,137.35,10200.0,85.1191,85.1873,85.0758,85.1005,10200.0
2012-10-18 13:10:00,137.35,137.37,137.22,137.27,5200.0,85.1005,85.1129,85.02,85.051,5200.0
2012-10-18 13:20:00,137.29,137.37,137.2,137.34,8500.0,85.0634,85.1129,85.0076,85.0943,8500.0
2012-10-18 13:30:00,137.29,137.53,137.29,137.41,10100.0,85.0634,85.2121,85.0634,85.1377,10100.0
2012-10-18 13:40:00,137.43,137.56,137.32,137.46,12300.0,85.1501,85.2307,85.082,85.1687,12300.0
2012-10-18 13:50:00,137.46,137.46,137.33,137.4,4900.0,85.1687,85.1687,85.0881,85.1315,4900.0
2012-10-18 14:00:00,137.36,137.51,137.29,137.37,24500.0,85.1067,85.1997,85.0634,85.1129,24500.0
2012-10-18 14:10:00,137.35,137.4,137.29,137.31,7700.0,85.1005,85.1315,85.0634,85.0758,7700.0
2012-10-18 14:20:00,137.33,137.36,137.16,137.19,7100.0,85.0881,85.1067,84.9828,85.0014,7100.0
2012-10-18 14:30:00,137.15,137.18,136.95,137.06,9900.0,84.9766,84.9952,84.8527,84.9209,9900.0
2012-10-18 14:40:00,137.01,137.22,136.96,137.14,5700.0,84.8899,85.02,84.8589,84.9704,5700.0
2012-10-18 14:50:00,137.14,137.51,137.11,137.4,10300.0,84.9704,85.1997,84.9518,85.1315,10300.0
2012-10-18 15:00:00,137.45,137.48,137.37,137.48,8700.0,85.1625,85.1811,85.1129,85.1811,8700.0
2012-10-18 15:10:00,137.43,137.46,137.35,137.45,51600.0,85.1501,85.1687,85.1005,85.1625,51600.0
2012-10-18 15:20:00,137.46,137.57,137.46,137.54,11100.0,85.1687,85.2368,85.1687,85.2183,11100.0
2012-10-18 15:30:00,137.57,137.62,137.48,137.56,21100.0,85.2368,85.2678,85.1811,85.2307,21100.0
2012-10-18 15:40:00,137.57,137.84,137.57,137.68,27700.0,85.2368,85.4041,85.2368,85.305,27700.0
2012-10-18 15:50:00,137.68,137.8,137.47,137.64,108200.0,85.305,85.3794,85.1749,85.2802,108200.0
2012-10-19 09:30:00,136.81,137.88,136.81,137.88,107400.0,84.766,85.4289,84.766,85.4289,107400.0
2012-10-19 09:40:00,137.88,138.61,137.88,138.55,11300.0,85.4289,85.8812,85.4289,85.844,11300.0
2012-10-19 09:50:00,138.51,138.88,138.51,138.8,9100.0,85.8193,86.0485,85.8193,85.9989,9100.0
2012-10-19 10:00:00,138.73,138.9,138.65,138.9,9300.0,85.9556,86.0609,85.906,86.0609,9300.0
2012-10-19 10:10:00,138.9,138.9,138.73,138.77,3800.0,86.0609,86.0609,85.9556,85.9804,3800.0
2012-10-19 10:20:00,138.76,138.89,138.74,138.89,3300.0,85.9742,86.0547,85.9618,86.0547,3300.0
2012-10-19 10:30:00,138.83,138.93,138.65,138.74,27400.0,86.0175,86.0795,85.906,85.9618,27400.0
2012-10-19 10:40:00,138.74,138.88,138.7,138.82,12400.0,85.9618,86.0485,85.937,86.0113,12400.0
2012-10-19 10:50:00,138.83,138.98,138.58,138.65,17600.0,86.0175,86.1105,85.8626,85.906,17600.0
2012-10-19 11:00:00,138.61,138.61,138.24,138.24,11800.0,85.8812,85.8812,85.652,85.652,11800.0
2012-10-19 11:10:00,138.27,138.3,138.12,138.14,17700.0,85.6706,85.6891,85.5776,85.59,17700.0
2012-10-19 11:20:00,138.13,138.13,137.97,138.05,7000.0,85.5838,85.5838,85.4847,85.5343,7000.0
2012-10-19 11:30:00,138.0,138.69,138.0,138.69,10600.0,85.5033,85.9308,85.5033,85.9308,10600.0
2012-10-19 11:40:00,138.7,138.72,138.28,138.28,2900.0,85.937,85.9494,85.6768,85.6768,2900.0
2012-10-19 11:50:00,138.31,138.46,138.12,138.21,6400.0,85.6953,85.7883,85.5776,85.6334,6400.0
2012-10-19 12:00:00,138.25,138.4,138.23,138.34,7800.0,85.6582,85.7511,85.6458,85.7139,7800.0
2012-10-19 12:10:00,138.29,138.39,138.13,138.15,10900.0,85.683,85.7449,85.5838,85.5962,10900.0
2012-10-19 12:20:00,138.25,138.32,138.15,138.23,4100.0,85.6582,85.7015,85.5962,85.6458,4100.0
2012-10-19 12:30:00,138.25,138.48,138.2,138.43,6300.0,85.6582,85.8007,85.6272,85.7697,6300.0
2012-10-19 12:40:00,138.46,138.46,138.28,138.35,10700.0,85.7883,85.7883,85.6768,85.7201,10700.0
2012-10-19 12:50:00,138.37,138.46,138.34,138.34,4200.0,85.7325,85.7883,85.7139,85.7139,4200.0
2012-10-19 13:00:00,138.31,138.32,138.16,138.3,8400.0,85.6953,85.7015,85.6024,85.6891,8400.0
2012-10-19 13:10:00,138.3,138.52,138.29,138.46,8100.0,85.6891,85.8255,85.683,85.7883,8100.0
2012-10-19 13:20:00,138.38,138.47,138.33,138.33,6600.0,85.7387,85.7945,85.7077,85.7077,6600.0
2012-10-19 13:30:00,138.36,138.41,138.31,138.35,8500.0,85.7263,85.7573,85.6953,85.7201,8500.0
2012-10-19 13:40:00,138.33,138.44,138.24,138.27,25500.0,85.7077,85.7759,85.652,85.6706,25500.0
2012-10-19 13:50:00,138.27,138.3,138.12,138.16,10300.0,85.6706,85.6891,85.5776,85.6024,10300.0
2012-10-19 14:00:00,138.16,138.22,138.1,138.14,9900.0,85.6024,85.6396,85.5652,85.59,9900.0
2012-10-19 14:10:00,138.1,138.26,138.07,138.26,6900.0,85.5652,85.6644,85.5466,85.6644,6900.0
2012-10-19 14:20:00,138.27,138.31,137.96,137.97,10800.0,85.6706,85.6953,85.4785,85.4847,10800.0
2012-10-19 14:30:00,138.04,138.32,137.95,138.31,10600.0,85.5281,85.7015,85.4723,85.6953,10600.0
2012-10-19 14:40:00,138.31,138.35,138.23,138.24,14000.0,85.6953,85.7201,85.6458,85.652,14000.0
2012-10-19 14:50:00,138.23,138.37,138.05,138.37,11400.0,85.6458,85.7325,85.5343,85.7325,11400.0
2012-10-19 15:00:00,138.34,138.39,138.26,138.33,14400.0,85.7139,85.7449,85.6644,85.7077,14400.0
2012-10-19 15:10:00,138.32,138.49,138.32,138.46,14500.0,85.7015,85.8069,85.7015,85.7883,14500.0
2012-10-19 15:20:00,138.43,138.67,138.43,138.56,13200.0,85.7697,85.9184,85.7697,85.8502,13200.0
2012-10-19 15:30:00,138.57,138.62,138.48,138.58,28100.0,85.8564,85.8874,85.8007,85.8626,28100.0
2012-10-19 15:40:00,138.57,138.73,138.41,138.6,38200.0,85.8564,85.9556,85.7573,85.875,38200.0
2012-10-19 15:50:00,138.6,138.64,138.01,138.03,88700.0,85.875,85.8998,85.5095,85.5219,88700.0
2012-10-22 09:30:00,137.39,137.81,135.99,136.85,19400.0,85.1253,85.3856,84.2579,84.7907,19400.0
2012-10-22 09:40:00,136.7,136.84,136.35,136.54,6400.0,84.6978,84.7845,84.481,84.5987,6400.0
2012-10-22 09:50:00,136.65,136.66,136.22,136.32,10800.0,84.6668,84.673,84.4004,84.4624,10800.0
2012-10-22 10:00:00,136.36,137.13,136.34,137.13,12700.0,84.4871,84.9642,84.4748,84.9642,12700.0
2012-10-22 10:10:00,137.08,137.27,137.07,137.18,10600.0,84.9333,85.051,84.9271,84.9952,10600.0
2012-10-22 10:20:00,137.17,137.21,136.9,136.96,11000.0,84.989,85.0138,84.8217,84.8589,11000.0
2012-10-22 10:30:00,136.92,136.92,136.69,136.76,13200.0,84.8341,84.8341,84.6916,84.735,13200.0
2012-10-22 10:40:00,136.74,136.89,136.72,136.77,8500.0,84.7226,84.8155,84.7102,84.7412,8500.0
2012-10-22 10:50:00,136.77,136.94,136.7,136.81,10300.0,84.7412,84.8465,84.6978,84.766,10300.0
2012-10-22 11:00:00,136.83,136.84,136.57,136.61,6600.0,84.7784,84.7845,84.6173,84.642,6600.0
2012-10-22 11:10:00,136.63,136.68,136.48,136.48,5100.0,84.6544,84.6854,84.5615,84.5615,5100.0
2012-10-22 11:20:00,136.53,136.59,136.37,136.59,8000.0,84.5925,84.6297,84.4933,84.6297,8000.0
2012-10-22 11:30:00,136.6,136.76,136.55,136.55,6800.0,84.6358,84.735,84.6049,84.6049,6800.0
2012-10-22 11:40:00,136.57,136.87,136.57,136.83,5200.0,84.6173,84.8031,84.6173,84.7784,5200.0
2012-10-22 11:50:00,136.84,136.84,136.72,136.74,3600.0,84.7845,84.7845,84.7102,84.7226,3600.0
2012-10-22 12:00:00,136.7,136.9,136.68,136.84,5700.0,84.6978,84.8217,84.6854,84.7845,5700.0
2012-10-22 12:10:00,136.72,136.72,136.51,136.51,4600.0,84.7102,84.7102,84.5801,84.5801,4600.0
2012-10-22 12:20:00,136.49,136.66,136.4,136.49,4900.0,84.5677,84.673,84.5119,84.5677,4900.0
2012-10-22 12:30:00,136.46,136.53,136.37,136.53,4500.0,84.5491,84.5925,84.4933,84.5925,4500.0
2012-10-22 12:40:00,136.54,136.59,136.47,136.49,3600.0,84.5987,84.6297,84.5553,84.5677,3600.0
2012-10-22 12:50:00,136.52,136.6,136.45,136.5,4100.0,84.5863,84.6358,84.5429,84.5739,4100.0
2012-10-22 13:00:00,136.5,136.51,136.36,136.38,4700.0,84.5739,84.5801,84.4871,84.4995,4700.0
2012-10-22 13:10:00,136.37,136.37,136.22,136.27,7500.0,84.4933,84.4933,84.4004,84.4314,7500.0
2012-10-22 13:20:00,136.28,136.45,136.13,136.23,9900.0,84.4376,84.5429,84.3446,84.4066,9900.0
2012-10-22 13:30:00,136.18,136.35,136.15,136.34,5100.0,84.3756,84.481,84.357,84.4748,5100.0
2012-10-22 13:40:00,136.37,136.42,136.17,136.35,9500.0,84.4933,84.5243,84.3694,84.481,9500.0
2012-10-22 13:50:00,136.34,136.34,136.25,136.33,5100.0,84.4748,84.4748,84.419,84.4686,5100.0
2012-10-22 14:00:00,136.28,136.39,136.18,136.28,5700.0,84.4376,84.5057,84.3756,84.4376,5700.0
2012-10-22 14:10:00,136.26,136.45,136.19,136.21,7900.0,84.4252,84.5429,84.3818,84.3942,7900.0
2012-10-22 14:20:00,136.25,136.38,136.22,136.32,4300.0,84.419,84.4995,84.4004,84.4624,4300.0
2012-10-22 14:30:00,136.35,136.43,136.28,136.29,4700.0,84.481,84.5305,84.4376,84.4438,4700.0
2012-10-22 14:40:00,136.3,136.45,136.28,136.38,7900.0,84.45,84.5429,84.4376,84.4995,7900.0
2012-10-22 14:50:00,136.38,136.46,136.35,136.41,5300.0,84.4995,84.5491,84.481,84.5181,5300.0
2012-10-22 15:00:00,136.46,136.49,136.35,136.46,16200.0,84.5491,84.5677,84.481,84.5491,16200.0
2012-10-22 15:10:00,136.46,136.58,136.41,136.5,9000.0,84.5491,84.6235,84.5181,84.5739,9000.0
2012-10-22 15:20:00,136.5,136.54,136.35,136.54,8200.0,84.5739,84.5987,84.481,84.5987,8200.0
2012-10-22 15:30:00,136.54,136.62,136.38,136.55,13400.0,84.5987,84.6482,84.4995,84.6049,13400.0
2012-10-22 15:40:00,136.53,136.55,136.26,136.45,25200.0,84.5925,84.6049,84.4252,84.5429,25200.0
2012-10-22 15:50:00,136.46,136.94,136.4,136.83,68600.0,84.5491,84.8465,84.5119,84.7784,68600.0
2012-10-23 09:30:00,135.07,137.25,135.07,136.29,24700.0,83.6879,85.0386,83.6879,84.4438,24700.0
2012-10-23 09:40:00,136.33,136.81,136.31,136.5,18000.0,84.4686,84.766,84.4562,84.5739,18000.0
2012-10-23 09:50:00,136.5,136.65,136.3,136.38,13500.0,84.5739,84.6668,84.45,84.4995,13500.0
2012-10-23 10:00:00,136.38,136.69,136.3,136.48,12900.0,84.4995,84.6916,84.45,84.5615,12900.0
2012-10-23 10:10:00,136.41,136.47,136.15,136.35,17500.0,84.5181,84.5553,84.357,84.481,17500.0
2012-10-23 10:20:00,136.37,136.57,136.27,136.57,9500.0,84.4933,84.6173,84.4314,84.6173,9500.0
2012-10-23 10:30:00,136.55,136.55,136.27,136.39,13100.0,84.6049,84.6049,84.4314,84.5057,13100.0
2012-10-23 10:40:00,136.33,136.5,136.3,136.43,5300.0,84.4686,84.5739,84.45,84.5305,5300.0
2012-10-23 10:50:00,136.44,136.45,136.28,136.39,5300.0,84.5367,84.5429,84.4376,84.5057,5300.0
2012-10-23 11:00:00,136.4,136.65,136.39,136.52,14000.0,84.5119,84.6668,84.5057,84.5863,14000.0
2012-10-23 11:10:00,136.44,136.72,136.33,136.69,14600.0,84.5367,84.7102,84.4686,84.6916,14600.0
2012-10-23 11:20:00,136.69,136.72,136.54,136.57,8300.0,84.6916,84.7102,84.5987,84.6173,8300.0
2012-10-23 11:30:00,136.57,136.57,136.41,136.47,5700.0,84.6173,84.6173,84.5181,84.5553,5700.0
2012-10-23 11:40:00,136.38,136.65,136.36,136.56,3700.0,84.4995,84.6668,84.4871,84.6111,3700.0
2012-10-23 11:50:00,136.56,136.62,136.5,136.58,4200.0,84.6111,84.6482,84.5739,84.6235,4200.0
2012-10-23 12:00:00,136.6,136.72,136.57,136.67,5500.0,84.6358,84.7102,84.6173,84.6792,5500.0
2012-10-23 12:10:00,136.7,137.03,136.55,137.03,4400.0,84.6978,84.9023,84.6049,84.9023,4400.0
2012-10-23 12:20:00,136.97,137.02,136.8,136.84,2600.0,84.8651,84.8961,84.7598,84.7845,2600.0
2012-10-23 12:30:00,136.89,137.0,136.89,136.93,4500.0,84.8155,84.8837,84.8155,84.8403,4500.0
2012-10-23 12:40:00,136.91,137.06,136.89,136.97,8800.0,84.8279,84.9209,84.8155,84.8651,8800.0
2012-10-23 12:50:00,136.96,136.96,136.75,136.79,6400.0,84.8589,84.8589,84.7288,84.7536,6400.0
2012-10-23 13:00:00,136.8,137.12,136.76,137.04,7300.0,84.7598,84.958,84.735,84.9085,7300.0
2012-10-23 13:10:00,137.14,137.14,136.85,136.86,4800.0,84.9704,84.9704,84.7907,84.7969,4800.0
2012-10-23 13:20:00,136.81,137.06,136.81,136.98,5800.0,84.766,84.9209,84.766,84.8713,5800.0
2012-10-23 13:30:00,137.04,137.13,136.98,137.02,6100.0,84.9085,84.9642,84.8713,84.8961,6100.0
2012-10-23 13:40:00,136.99,137.12,136.97,137.1,8100.0,84.8775,84.958,84.8651,84.9456,8100.0
2012-10-23 13:50:00,137.13,137.25,137.0,137.23,6300.0,84.9642,85.0386,84.8837,85.0262,6300.0
2012-10-23 14:00:00,137.23,137.46,137.15,137.41,10700.0,85.0262,85.1687,84.9766,85.1377,10700.0
2012-10-23 14:10:00,137.39,137.42,137.12,137.31,11100.0,85.1253,85.1439,84.958,85.0758,11100.0
2012-10-23 14:20:00,137.23,137.3,137.18,137.24,8000.0,85.0262,85.0696,84.9952,85.0324,8000.0
2012-10-23 14:30:00,137.26,137.37,137.15,137.3,6600.0,85.0448,85.1129,84.9766,85.0696,6600.0
2012-10-23 14:40:00,137.28,137.48,137.26,137.43,7800.0,85.0572,85.1811,85.0448,85.1501,7800.0
2012-10-23 14:50:00,137.4,137.4,137.33,137.37,11500.0,85.1315,85.1315,85.0881,85.1129,11500.0
2012-10-23 15:00:00,137.36,137.49,137.3,137.42,16600.0,85.1067,85.1873,85.0696,85.1439,16600.0
2012-10-23 15:10:00,137.42,137.44,137.31,137.39,10300.0,85.1439,85.1563,85.0758,85.1253,10300.0
2012-10-23 15:20:00,137.44,137.45,137.24,137.26,9100.0,85.1563,85.1625,85.0324,85.0448,9100.0
2012-10-23 15:30:00,137.27,137.34,137.18,137.23,18700.0,85.051,85.0943,84.9952,85.0262,18700.0
2012-10-23 15:40:00,137.2,137.26,137.07,137.15,33000.0,85.0076,85.0448,84.9271,84.9766,33000.0
2012-10-23 15:50:00,137.14,137.32,137.11,137.13,54800.0,84.9704,85.082,84.9518,84.9642,54800.0
2012-10-24 09:30:00,137.51,137.71,137.31,137.46,8200.0,85.1997,85.3236,85.0758,85.1687,8200.0
2012-10-24 09:40:00,137.41,137.66,137.09,137.57,6600.0,85.1377,85.2926,84.9394,85.2368,6600.0
2012-10-24 09:50:00,137.71,137.95,137.43,137.44,12700.0,85.3236,85.4723,85.1501,85.1563,12700.0
2012-10-24 10:00:00,137.62,137.77,137.34,137.34,8200.0,85.2678,85.3608,85.0943,85.0943,8200.0
2012-10-24 10:10:00,137.35,137.38,137.17,137.2,11100.0,85.1005,85.1191,84.989,85.0076,11100.0
2012-10-24 10:20:00,137.16,137.23,136.97,137.03,8600.0,84.9828,85.0262,84.8651,84.9023,8600.0
2012-10-24 10:30:00,137.02,137.63,136.98,137.55,10600.0,84.8961,85.274,84.8713,85.2245,10600.0
2012-10-24 10:40:00,137.55,137.84,137.52,137.56,7700.0,85.2245,85.4041,85.2059,85.2307,7700.0
2012-10-24 10:50:00,137.42,137.48,137.18,137.19,2300.0,85.1439,85.1811,84.9952,85.0014,2300.0
2012-10-24 11:00:00,137.18,137.41,137.18,137.28,6800.0,84.9952,85.1377,84.9952,85.0572,6800.0
2012-10-24 11:10:00,137.27,137.69,137.22,137.48,19800.0,85.051,85.3112,85.02,85.1811,19800.0
2012-10-24 11:20:00,137.48,137.58,137.41,137.47,16600.0,85.1811,85.243,85.1377,85.1749,16600.0
2012-10-24 11:30:00,137.46,137.5,137.25,137.42,7600.0,85.1687,85.1935,85.0386,85.1439,7600.0
2012-10-24 11:40:00,137.43,137.53,137.38,137.51,41000.0,85.1501,85.2121,85.1191,85.1997,41000.0
2012-10-24 11:50:00,137.52,137.53,137.38,137.45,3000.0,85.2059,85.2121,85.1191,85.1625,3000.0
2012-10-24 12:00:00,137.5,137.52,137.42,137.52,2400.0,85.1935,85.2059,85.1439,85.2059,2400.0
2012-10-24 12:10:00,137.46,137.62,137.46,137.62,3100.0,85.1687,85.2678,85.1687,85.2678,3100.0
2012-10-24 12:20:00,137.58,137.69,137.53,137.65,7100.0,85.243,85.3112,85.2121,85.2864,7100.0
2012-10-24 12:30:00,137.65,137.82,137.65,137.75,13800.0,85.2864,85.3917,85.2864,85.3484,13800.0
2012-10-24 12:40:00,137.74,137.9,137.73,137.86,10000.0,85.3422,85.4413,85.336,85.4165,10000.0
2012-10-24 12:50:00,137.87,137.92,137.85,137.87,4900.0,85.4227,85.4537,85.4103,85.4227,4900.0
2012-10-24 13:00:00,137.86,137.9,137.81,137.83,5400.0,85.4165,85.4413,85.3856,85.3979,5400.0
2012-10-24 13:10:00,137.85,137.88,137.8,137.82,3600.0,85.4103,85.4289,85.3794,85.3917,3600.0
2012-10-24 13:20:00,137.8,137.87,137.74,137.87,7100.0,85.3794,85.4227,85.3422,85.4227,7100.0
2012-10-24 13:30:00,137.86,137.92,137.85,137.91,4900.0,85.4165,85.4537,85.4103,85.4475,4900.0
2012-10-24 13:40:00,137.91,137.95,137.87,137.92,3000.0,85.4475,85.4723,85.4227,85.4537,3000.0
2012-10-24 13:50:00,137.92,137.96,137.87,137.89,6600.0,85.4537,85.4785,85.4227,85.4351,6600.0
2012-10-24 14:00:00,137.89,137.97,137.88,137.9,6200.0,85.4351,85.4847,85.4289,85.4413,6200.0
2012-10-24 14:10:00,137.9,138.0,137.78,137.91,12700.0,85.4413,85.5033,85.367,85.4475,12700.0
2012-10-24 14:20:00,137.95,138.09,137.87,138.09,12400.0,85.4723,85.559,85.4227,85.559,12400.0
2012-10-24 14:30:00,138.05,138.17,137.95,138.04,12000.0,85.5343,85.6086,85.4723,85.5281,12000.0
2012-10-24 14:40:00,138.04,138.1,137.89,138.04,10300.0,85.5281,85.5652,85.4351,85.5281,10300.0
2012-10-24 14:50:00,138.09,138.12,137.98,138.08,16900.0,85.559,85.5776,85.4909,85.5528,16900.0
2012-10-24 15:00:00,138.07,138.15,137.97,138.14,29400.0,85.5466,85.5962,85.4847,85.59,29400.0
2012-10-24 15:10:00,138.16,138.32,138.01,138.09,27000.0,85.6024,85.7015,85.5095,85.559,27000.0
2012-10-24 15:20:00,138.1,138.23,138.02,138.18,31900.0,85.5652,85.6458,85.5157,85.6148,31900.0
2012-10-24 15:30:00,138.19,138.19,137.85,137.91,25000.0,85.621,85.621,85.4103,85.4475,25000.0
2012-10-24 15:40:00,137.91,137.93,137.59,137.59,35500.0,85.4475,85.4599,85.2492,85.2492,35500.0
2012-10-24 15:50:00,137.59,137.99,137.58,137.96,65600.0,85.2492,85.4971,85.243,85.4785,65600.0
2012-10-25 09:30:00,138.46,138.74,138.15,138.33,14300.0,85.7883,85.9618,85.5962,85.7077,14300.0
2012-10-25 09:40:00,138.4,138.86,138.33,138.59,17100.0,85.7511,86.0361,85.7077,85.8688,17100.0
2012-10-25 09:50:00,138.56,138.73,138.01,138.26,18000.0,85.8502,85.9556,85.5095,85.6644,18000.0
2012-10-25 10:00:00,138.27,138.35,137.83,138.25,11200.0,85.6706,85.7201,85.3979,85.6582,11200.0
2012-10-25 10:10:00,138.22,138.57,138.01,138.01,6900.0,85.6396,85.8564,85.5095,85.5095,6900.0
2012-10-25 10:20:00,137.94,138.1,137.65,137.75,9300.0,85.4661,85.5652,85.2864,85.3484,9300.0
2012-10-25 10:30:00,137.66,137.84,137.42,137.52,19500.0,85.2926,85.4041,85.1439,85.2059,19500.0
2012-10-25 10:40:00,137.49,137.56,137.1,137.1,25000.0,85.1873,85.2307,84.9456,84.9456,25000.0
2012-10-25 10:50:00,137.13,137.76,137.13,137.62,13300.0,84.9642,85.3546,84.9642,85.2678,13300.0
2012-10-25 11:00:00,137.55,137.73,137.4,137.65,10800.0,85.2245,85.336,85.1315,85.2864,10800.0
2012-10-25 11:10:00,137.69,137.69,137.57,137.67,43500.0,85.3112,85.3112,85.2368,85.2988,43500.0
2012-10-25 11:20:00,137.58,137.66,137.46,137.53,11000.0,85.243,85.2926,85.1687,85.2121,11000.0
2012-10-25 11:30:00,137.46,137.54,137.31,137.31,14400.0,85.1687,85.2183,85.0758,85.0758,14400.0
2012-10-25 11:40:00,137.29,137.29,136.92,136.92,8800.0,85.0634,85.0634,84.8341,84.8341,8800.0
2012-10-25 11:50:00,136.92,136.95,136.74,136.82,14300.0,84.8341,84.8527,84.7226,84.7722,14300.0
2012-10-25 12:00:00,136.89,136.91,136.63,136.7,3700.0,84.8155,84.8279,84.6544,84.6978,3700.0
2012-10-25 12:10:00,136.71,136.77,136.56,136.61,7100.0,84.704,84.7412,84.6111,84.642,7100.0
2012-10-25 12:20:00,136.59,136.71,136.48,136.48,7800.0,84.6297,84.704,84.5615,84.5615,7800.0
2012-10-25 12:30:00,136.49,136.64,136.44,136.64,5600.0,84.5677,84.6606,84.5367,84.6606,5600.0
2012-10-25 12:40:00,136.58,136.58,136.32,136.51,6100.0,84.6235,84.6235,84.4624,84.5801,6100.0
2012-10-25 12:50:00,136.52,136.89,136.41,136.89,7600.0,84.5863,84.8155,84.5181,84.8155,7600.0
2012-10-25 13:00:00,136.93,137.25,136.86,137.08,8700.0,84.8403,85.0386,84.7969,84.9333,8700.0
2012-10-25 13:10:00,136.99,136.99,136.82,136.89,6800.0,84.8775,84.8775,84.7722,84.8155,6800.0
2012-10-25 13:20:00,136.84,136.89,136.69,136.84,6000.0,84.7845,84.8155,84.6916,84.7845,6000.0
2012-10-25 13:30:00,136.81,136.83,136.46,136.59,6200.0,84.766,84.7784,84.5491,84.6297,6200.0
2012-10-25 13:40:00,136.61,136.76,136.56,136.67,6800.0,84.642,84.735,84.6111,84.6792,6800.0
2012-10-25 13:50:00,136.61,136.67,136.55,136.66,5700.0,84.642,84.6792,84.6049,84.673,5700.0
2012-10-25 14:00:00,136.66,137.06,136.63,136.98,8300.0,84.673,84.9209,84.6544,84.8713,8300.0
2012-10-25 14:10:00,137.01,137.09,136.8,136.88,6600.0,84.8899,84.9394,84.7598,84.8093,6600.0
2012-10-25 14:20:00,136.84,136.85,136.56,136.74,11200.0,84.7845,84.7907,84.6111,84.7226,11200.0
2012-10-25 14:30:00,136.76,137.11,136.74,137.01,4600.0,84.735,84.9518,84.7226,84.8899,4600.0
2012-10-25 14:40:00,137.03,137.35,137.03,137.24,4900.0,84.9023,85.1005,84.9023,85.0324,4900.0
2012-10-25 14:50:00,137.24,137.26,136.95,136.97,9500.0,85.0324,85.0448,84.8527,84.8651,9500.0
2012-10-25 15:00:00,136.95,137.1,136.81,136.81,11900.0,84.8527,84.9456,84.766,84.766,11900.0
2012-10-25 15:10:00,136.83,137.12,136.79,137.1,11800.0,84.7784,84.958,84.7536,84.9456,11800.0
2012-10-25 15:20:00,137.07,137.07,136.83,136.91,9500.0,84.9271,84.9271,84.7784,84.8279,9500.0
2012-10-25 15:30:00,136.91,136.93,136.76,136.88,15000.0,84.8279,84.8403,84.735,84.8093,15000.0
2012-10-25 15:40:00,136.92,137.12,136.88,137.06,18100.0,84.8341,84.958,84.8093,84.9209,18100.0
2012-10-25 15:50:00,137.06,137.26,137.02,137.16,60200.0,84.9209,85.0448,84.8961,84.9828,60200.0
2012-10-26 09:30:00,137.2,137.63,136.31,136.31,9400.0,85.0076,85.274,84.4562,84.4562,9400.0
2012-10-26 09:40:00,136.28,136.74,136.28,136.71,8200.0,84.4376,84.7226,84.4376,84.704,8200.0
2012-10-26 09:50:00,136.65,136.94,136.33,136.35,6800.0,84.6668,84.8465,84.4686,84.481,6800.0
2012-10-26 10:00:00,136.39,136.39,135.92,136.22,9900.0,84.5057,84.5057,84.2145,84.4004,9900.0
2012-10-26 10:10:00,136.26,136.51,136.12,136.46,9200.0,84.4252,84.5801,84.3384,84.5491,9200.0
2012-10-26 10:20:00,136.47,136.54,136.11,136.11,6000.0,84.5553,84.5987,84.3322,84.3322,6000.0
2012-10-26 10:30:00,136.09,136.17,135.94,136.05,5700.0,84.3199,84.3694,84.2269,84.2951,5700.0
2012-10-26 10:40:00,136.03,136.51,136.03,136.33,10000.0,84.2827,84.5801,84.2827,84.4686,10000.0
2012-10-26 10:50:00,136.28,136.33,136.14,136.19,3300.0,84.4376,84.4686,84.3508,84.3818,3300.0
2012-10-26 11:00:00,136.18,136.37,136.14,136.14,4300.0,84.3756,84.4933,84.3508,84.3508,4300.0
2012-10-26 11:10:00,136.14,136.21,136.01,136.19,4300.0,84.3508,84.3942,84.2703,84.3818,4300.0
2012-10-26 11:20:00,136.13,136.2,136.03,136.13,2700.0,84.3446,84.388,84.2827,84.3446,2700.0
2012-10-26 11:30:00,136.15,136.28,135.89,135.92,10400.0,84.357,84.4376,84.1959,84.2145,10400.0
2012-10-26 11:40:00,136.01,136.1,135.8,135.8,3500.0,84.2703,84.3261,84.1402,84.1402,3500.0
2012-10-26 11:50:00,135.86,136.0,135.62,135.99,4000.0,84.1774,84.2641,84.0287,84.2579,4000.0
2012-10-26 12:00:00,135.94,135.94,135.63,135.76,5700.0,84.2269,84.2269,84.0348,84.1154,5700.0
2012-10-26 12:10:00,135.84,135.95,135.82,135.93,3200.0,84.165,84.2331,84.1526,84.2207,3200.0
2012-10-26 12:20:00,135.96,136.07,135.84,136.07,3100.0,84.2393,84.3075,84.165,84.3075,3100.0
2012-10-26 12:30:00,136.07,136.07,135.73,135.88,5000.0,84.3075,84.3075,84.0968,84.1897,5000.0
2012-10-26 12:40:00,135.93,136.13,135.93,136.09,7200.0,84.2207,84.3446,84.2207,84.3199,7200.0
2012-10-26 12:50:00,136.12,136.27,136.07,136.27,1200.0,84.3384,84.4314,84.3075,84.4314,1200.0
2012-10-26 13:00:00,136.25,136.31,136.22,136.28,3500.0,84.419,84.4562,84.4004,84.4376,3500.0
2012-10-26 13:10:00,136.35,136.41,136.26,136.36,3600.0,84.481,84.5181,84.4252,84.4871,3600.0
2012-10-26 13:20:00,136.34,136.37,136.2,136.33,5100.0,84.4748,84.4933,84.388,84.4686,5100.0
2012-10-26 13:30:00,136.38,136.78,136.29,136.72,6900.0,84.4995,84.7474,84.4438,84.7102,6900.0
2012-10-26 13:40:00,136.67,136.84,136.65,136.84,1500.0,84.6792,84.7845,84.6668,84.7845,1500.0
2012-10-26 13:50:00,136.85,136.91,136.8,136.85,3700.0,84.7907,84.8279,84.7598,84.7907,3700.0
2012-10-26 14:00:00,136.84,136.92,136.81,136.86,5200.0,84.7845,84.8341,84.766,84.7969,5200.0
2012-10-26 14:10:00,136.85,136.9,136.64,136.7,4500.0,84.7907,84.8217,84.6606,84.6978,4500.0
2012-10-26 14:20:00,136.78,136.87,136.67,136.86,6600.0,84.7474,84.8031,84.6792,84.7969,6600.0
2012-10-26 14:30:00,136.88,137.15,136.83,136.83,5100.0,84.8093,84.9766,84.7784,84.7784,5100.0
2012-10-26 14:40:00,136.81,136.84,136.74,136.76,5500.0,84.766,84.7845,84.7226,84.735,5500.0
2012-10-26 14:50:00,136.76,136.83,136.74,136.78,5000.0,84.735,84.7784,84.7226,84.7474,5000.0
2012-10-26 15:00:00,136.75,136.86,136.72,136.81,6300.0,84.7288,84.7969,84.7102,84.766,6300.0
2012-10-26 15:10:00,136.77,137.04,136.77,136.98,4900.0,84.7412,84.9085,84.7412,84.8713,4900.0
2012-10-26 15:20:00,137.01,137.07,136.86,137.03,6600.0,84.8899,84.9271,84.7969,84.9023,6600.0
2012-10-26 15:30:00,137.04,137.13,136.92,136.97,36600.0,84.9085,84.9642,84.8341,84.8651,36600.0
2012-10-26 15:40:00,136.95,137.06,136.59,136.59,26400.0,84.8527,84.9209,84.6297,84.6297,26400.0
2012-10-26 15:50:00,136.59,136.72,136.45,136.56,71100.0,84.6297,84.7102,84.5429,84.6111,71100.0
2012-10-31 09:30:00,137.0,137.55,137.0,137.11,12500.0,84.8837,85.2245,84.8837,84.9518,12500.0
2012-10-31 09:40:00,137.28,137.96,137.1,137.84,7200.0,85.0572,85.4785,84.9456,85.4041,7200.0
2012-10-31 09:50:00,137.84,137.84,137.1,137.35,13000.0,85.4041,85.4041,84.9456,85.1005,13000.0
2012-10-31 10:00:00,137.4,137.71,136.61,136.69,25700.0,85.1315,85.3236,84.642,84.6916,25700.0
2012-10-31 10:10:00,136.76,137.08,136.76,137.02,13300.0,84.735,84.9333,84.735,84.8961,13300.0
2012-10-31 10:20:00,137.01,137.17,136.97,137.1,6500.0,84.8899,84.989,84.8651,84.9456,6500.0
2012-10-31 10:30:00,137.1,137.22,136.92,136.92,4000.0,84.9456,85.02,84.8341,84.8341,4000.0
2012-10-31 10:40:00,136.95,137.1,136.89,137.06,4900.0,84.8527,84.9456,84.8155,84.9209,4900.0
2012-10-31 10:50:00,137.04,137.04,136.82,136.88,7100.0,84.9085,84.9085,84.7722,84.8093,7100.0
2012-10-31 11:00:00,136.96,136.96,136.46,136.46,17000.0,84.8589,84.8589,84.5491,84.5491,17000.0
2012-10-31 11:10:00,136.51,136.84,136.48,136.74,5700.0,84.5801,84.7845,84.5615,84.7226,5700.0
2012-10-31 11:20:00,136.74,136.92,136.67,136.92,6800.0,84.7226,84.8341,84.6792,84.8341,6800.0
2012-10-31 11:30:00,136.99,137.06,136.74,136.78,4400.0,84.8775,84.9209,84.7226,84.7474,4400.0
2012-10-31 11:40:00,136.79,137.07,136.73,137.04,8900.0,84.7536,84.9271,84.7164,84.9085,8900.0
2012-10-31 11:50:00,137.11,137.57,137.02,137.4,15900.0,84.9518,85.2368,84.8961,85.1315,15900.0
2012-10-31 12:00:00,137.35,137.42,137.19,137.34,12400.0,85.1005,85.1439,85.0014,85.0943,12400.0
2012-10-31 12:10:00,137.35,137.36,137.12,137.12,11600.0,85.1005,85.1067,84.958,84.958,11600.0
2012-10-31 12:20:00,137.11,137.22,136.97,136.97,6000.0,84.9518,85.02,84.8651,84.8651,6000.0
2012-10-31 12:30:00,136.93,137.02,136.72,136.98,11200.0,84.8403,84.8961,84.7102,84.8713,11200.0
2012-10-31 12:40:00,136.98,137.1,136.9,137.03,4300.0,84.8713,84.9456,84.8217,84.9023,4300.0
2012-10-31 12:50:00,137.05,137.09,136.94,136.99,2800.0,84.9147,84.9394,84.8465,84.8775,2800.0
2012-10-31 13:00:00,136.91,136.94,136.78,136.93,3200.0,84.8279,84.8465,84.7474,84.8403,3200.0
2012-10-31 13:10:00,136.83,137.27,136.83,137.17,2600.0,84.7784,85.051,84.7784,84.989,2600.0
2012-10-31 13:20:00,137.14,137.3,137.11,137.11,3600.0,84.9704,85.0696,84.9518,84.9518,3600.0
2012-10-31 13:30:00,137.17,137.28,137.15,137.28,9200.0,84.989,85.0572,84.9766,85.0572,9200.0
2012-10-31 13:40:00,137.28,137.35,137.21,137.23,8600.0,85.0572,85.1005,85.0138,85.0262,8600.0
2012-10-31 13:50:00,137.18,137.48,137.18,137.28,10300.0,84.9952,85.1811,84.9952,85.0572,10300.0
2012-10-31 14:00:00,137.26,137.59,137.26,137.44,16700.0,85.0448,85.2492,85.0448,85.1563,16700.0
2012-10-31 14:10:00,137.47,137.75,137.47,137.74,6300.0,85.1749,85.3484,85.1749,85.3422,6300.0
2012-10-31 14:20:00,137.73,137.85,137.59,137.62,13200.0,85.336,85.4103,85.2492,85.2678,13200.0
2012-10-31 14:30:00,137.64,137.93,137.55,137.93,9000.0,85.2802,85.4599,85.2245,85.4599,9000.0
2012-10-31 14:40:00,137.91,138.0,137.7,137.84,9100.0,85.4475,85.5033,85.3174,85.4041,9100.0
2012-10-31 14:50:00,137.78,137.9,137.74,137.9,18700.0,85.367,85.4413,85.3422,85.4413,18700.0
2012-10-31 15:00:00,137.87,137.92,137.75,137.92,13700.0,85.4227,85.4537,85.3484,85.4537,13700.0
2012-10-31 15:10:00,137.89,138.51,137.89,138.48,15400.0,85.4351,85.8193,85.4351,85.8007,15400.0
2012-10-31 15:20:00,138.51,138.67,138.43,138.61,29900.0,85.8193,85.9184,85.7697,85.8812,29900.0
2012-10-31 15:30:00,138.62,138.67,138.42,138.6,29100.0,85.8874,85.9184,85.7635,85.875,29100.0
2012-10-31 15:40:00,138.63,138.81,138.37,138.62,56300.0,85.8936,86.0051,85.7325,85.8874,56300.0
2012-10-31 15:50:00,138.58,139.15,137.31,138.49,188500.0,85.8626,86.2158,85.0758,85.8069,188500.0
2012-11-01 09:30:00,139.21,139.99,139.21,139.69,31800.0,86.253,86.7363,86.253,86.5504,31800.0
2012-11-01 09:40:00,139.72,139.86,139.5,139.71,18900.0,86.569,86.6557,86.4327,86.5628,18900.0
2012-11-01 09:50:00,139.69,139.92,139.52,139.89,33100.0,86.5504,86.6929,86.445,86.6743,33100.0
2012-11-01 10:00:00,139.81,140.28,139.76,140.03,32400.0,86.6247,86.9159,86.5937,86.761,32400.0
2012-11-01 10:10:00,140.01,140.53,140.01,140.52,25600.0,86.7486,87.0708,86.7486,87.0646,25600.0
2012-11-01 10:20:00,140.41,140.53,139.74,139.74,27800.0,86.9965,87.0708,86.5814,86.5814,27800.0
2012-11-01 10:30:00,139.76,139.98,139.5,139.69,15400.0,86.5937,86.7301,86.4327,86.5504,15400.0
2012-11-01 10:40:00,139.72,139.83,139.66,139.79,21500.0,86.569,86.6371,86.5318,86.6123,21500.0
2012-11-01 10:50:00,139.83,140.23,139.75,140.15,19300.0,86.6371,86.885,86.5876,86.8354,19300.0
2012-11-01 11:00:00,140.14,140.35,139.99,140.17,12100.0,86.8292,86.9593,86.7363,86.8478,12100.0
2012-11-01 11:10:00,140.17,140.3,140.0,140.07,8600.0,86.8478,86.9283,86.7425,86.7858,8600.0
2012-11-01 11:20:00,140.13,140.26,140.06,140.18,9300.0,86.823,86.9035,86.7796,86.854,9300.0
2012-11-01 11:30:00,140.23,140.42,139.99,139.99,7000.0,86.885,87.0027,86.7363,86.7363,7000.0
2012-11-01 11:40:00,140.0,140.16,139.93,140.07,6100.0,86.7425,86.8416,86.6991,86.7858,6100.0
2012-11-01 11:50:00,140.24,140.24,139.85,139.85,7800.0,86.8912,86.8912,86.6495,86.6495,7800.0
2012-11-01 12:00:00,139.89,140.14,139.85,140.09,6300.0,86.6743,86.8292,86.6495,86.7982,6300.0
2012-11-01 12:10:00,140.13,140.39,140.12,140.36,7900.0,86.823,86.9841,86.8168,86.9655,7900.0
2012-11-01 12:20:00,140.36,140.43,140.19,140.28,10100.0,86.9655,87.0089,86.8602,86.9159,10100.0
2012-11-01 12:30:00,140.28,140.37,140.16,140.18,10700.0,86.9159,86.9717,86.8416,86.854,10700.0
2012-11-01 12:40:00,140.17,140.17,140.0,140.1,9800.0,86.8478,86.8478,86.7425,86.8044,9800.0
2012-11-01 12:50:00,140.11,140.13,140.0,140.05,6100.0,86.8106,86.823,86.7425,86.7734,6100.0
2012-11-01 13:00:00,140.05,140.09,139.85,139.85,6400.0,86.7734,86.7982,86.6495,86.6495,6400.0
2012-11-01 13:10:00,139.89,140.04,139.82,139.95,7800.0,86.6743,86.7672,86.6309,86.7115,7800.0
2012-11-01 13:20:00,139.96,140.09,139.73,139.78,11500.0,86.7177,86.7982,86.5752,86.6061,11500.0
2012-11-01 13:30:00,139.79,139.93,139.68,139.83,9600.0,86.6123,86.6991,86.5442,86.6371,9600.0
2012-11-01 13:40:00,139.79,139.91,139.76,139.8,10200.0,86.6123,86.6867,86.5937,86.6185,10200.0
2012-11-01 13:50:00,139.86,139.92,139.78,139.86,6500.0,86.6557,86.6929,86.6061,86.6557,6500.0
2012-11-01 14:00:00,139.83,139.91,139.49,139.55,19200.0,86.6371,86.6867,86.4265,86.4636,19200.0
2012-11-01 14:10:00,139.56,139.62,139.51,139.54,12800.0,86.4698,86.507,86.4389,86.4574,12800.0
2012-11-01 14:20:00,139.54,139.63,139.46,139.48,14700.0,86.4574,86.5132,86.4079,86.4203,14700.0
2012-11-01 14:30:00,139.44,139.64,139.41,139.63,38200.0,86.3955,86.5194,86.3769,86.5132,38200.0
2012-11-01 14:40:00,139.63,139.67,139.49,139.58,21900.0,86.5132,86.538,86.4265,86.4822,21900.0
2012-11-01 14:50:00,139.58,139.75,139.57,139.64,22300.0,86.4822,86.5876,86.476,86.5194,22300.0
2012-11-01 15:00:00,139.61,139.75,139.61,139.7,15700.0,86.5008,86.5876,86.5008,86.5566,15700.0
2012-11-01 15:10:00,139.68,139.72,139.61,139.72,25300.0,86.5442,86.569,86.5008,86.569,25300.0
2012-11-01 15:20:00,139.72,139.75,139.61,139.75,26500.0,86.569,86.5876,86.5008,86.5876,26500.0
2012-11-01 15:30:00,139.73,139.77,139.4,139.53,29500.0,86.5752,86.5999,86.3707,86.4512,29500.0
2012-11-01 15:40:00,139.53,139.9,139.53,139.9,27000.0,86.4512,86.6805,86.4512,86.6805,27000.0
2012-11-01 15:50:00,139.87,139.92,139.63,139.88,90200.0,86.6619,86.6929,86.5132,86.6681,90200.0
2012-11-02 09:30:00,139.54,140.72,139.54,140.38,10900.0,86.4574,87.1886,86.4574,86.9779,10900.0
2012-11-02 09:40:00,140.4,140.92,140.32,140.81,16500.0,86.9903,87.3125,86.9407,87.2443,16500.0
2012-11-02 09:50:00,140.83,140.95,140.7,140.95,10500.0,87.2567,87.3311,87.1762,87.3311,10500.0
2012-11-02 10:00:00,140.95,141.05,140.75,140.86,12100.0,87.3311,87.393,87.2071,87.2753,12100.0
2012-11-02 10:10:00,140.93,141.31,140.87,141.27,19100.0,87.3187,87.5541,87.2815,87.5293,19100.0
2012-11-02 10:20:00,141.29,141.35,141.08,141.34,11300.0,87.5417,87.5789,87.4116,87.5727,11300.0
2012-11-02 10:30:00,141.36,141.6,141.29,141.52,9300.0,87.5851,87.7338,87.5417,87.6842,9300.0
2012-11-02 10:40:00,141.53,141.59,141.26,141.56,11100.0,87.6904,87.7276,87.5231,87.709,11100.0
2012-11-02 10:50:00,141.52,141.61,141.4,141.47,8500.0,87.6842,87.74,87.6099,87.6532,8500.0
2012-11-02 11:00:00,141.41,141.45,141.18,141.4,8100.0,87.6161,87.6409,87.4736,87.6099,8100.0
2012-11-02 11:10:00,141.41,141.55,141.33,141.55,4500.0,87.6161,87.7028,87.5665,87.7028,4500.0
2012-11-02 11:20:00,141.51,142.04,141.51,142.04,10500.0,87.678,88.0064,87.678,88.0064,10500.0
2012-11-02 11:30:00,141.9,141.91,141.71,141.86,4000.0,87.9197,87.9259,87.8019,87.8949,4000.0
2012-11-02 11:40:00,141.89,141.91,141.71,141.71,2500.0,87.9135,87.9259,87.8019,87.8019,2500.0
2012-11-02 11:50:00,141.73,141.75,141.64,141.75,3700.0,87.8143,87.8267,87.7586,87.8267,3700.0
2012-11-02 12:00:00,141.78,141.78,141.59,141.59,6800.0,87.8453,87.8453,87.7276,87.7276,6800.0
2012-11-02 12:10:00,141.63,141.63,141.29,141.31,7900.0,87.7524,87.7524,87.5417,87.5541,7900.0
2012-11-02 12:20:00,141.33,141.44,141.24,141.24,5400.0,87.5665,87.6347,87.5107,87.5107,5400.0
2012-11-02 12:30:00,141.22,141.28,141.14,141.16,3500.0,87.4983,87.5355,87.4488,87.4612,3500.0
2012-11-02 12:40:00,141.19,141.21,140.92,141.0,6500.0,87.4798,87.4922,87.3125,87.362,6500.0
2012-11-02 12:50:00,141.01,141.1,141.01,141.06,5300.0,87.3682,87.424,87.3682,87.3992,5300.0
2012-11-02 13:00:00,141.07,141.25,141.05,141.2,3500.0,87.4054,87.5169,87.393,87.486,3500.0
2012-11-02 13:10:00,141.2,141.2,141.09,141.17,5600.0,87.486,87.486,87.4178,87.4674,5600.0
2012-11-02 13:20:00,141.16,141.25,141.16,141.18,4200.0,87.4612,87.5169,87.4612,87.4736,4200.0
2012-11-02 13:30:00,141.13,141.16,141.02,141.02,4900.0,87.4426,87.4612,87.3744,87.3744,4900.0
2012-11-02 13:40:00,140.99,141.17,140.99,141.15,3700.0,87.3558,87.4674,87.3558,87.455,3700.0
2012-11-02 13:50:00,141.1,141.16,141.0,141.08,4900.0,87.424,87.4612,87.362,87.4116,4900.0
2012-11-02 14:00:00,141.08,141.08,140.9,141.03,4900.0,87.4116,87.4116,87.3001,87.3806,4900.0
2012-11-02 14:10:00,141.05,141.16,141.01,141.13,6700.0,87.393,87.4612,87.3682,87.4426,6700.0
2012-11-02 14:20:00,141.12,141.16,141.1,141.15,3800.0,87.4364,87.4612,87.424,87.455,3800.0
2012-11-02 14:30:00,141.11,141.11,140.69,140.71,10100.0,87.4302,87.4302,87.17,87.1824,10100.0
2012-11-02 14:40:00,140.72,140.78,140.63,140.66,9900.0,87.1886,87.2257,87.1328,87.1514,9900.0
2012-11-02 14:50:00,140.67,140.75,140.59,140.75,7400.0,87.1576,87.2071,87.108,87.2071,7400.0
2012-11-02 15:00:00,140.77,140.86,140.74,140.77,6400.0,87.2195,87.2753,87.2009,87.2195,6400.0
2012-11-02 15:10:00,140.79,140.82,140.59,140.66,9400.0,87.2319,87.2505,87.108,87.1514,9400.0
2012-11-02 15:20:00,140.68,140.72,140.48,140.53,12600.0,87.1638,87.1886,87.0399,87.0708,12600.0
2012-11-02 15:30:00,140.5,140.53,140.31,140.31,9200.0,87.0522,87.0708,86.9345,86.9345,9200.0
2012-11-02 15:40:00,140.34,140.63,140.16,140.59,40600.0,86.9531,87.1328,86.8416,87.108,40600.0
2012-11-02 15:50:00,140.61,140.7,140.33,140.34,70800.0,87.1204,87.1762,86.9469,86.9531,70800.0
2012-11-05 09:30:00,140.13,140.14,139.46,139.59,20300.0,86.823,86.8292,86.4079,86.4884,20300.0
2012-11-05 09:40:00,139.61,139.64,138.87,139.29,12100.0,86.5008,86.5194,86.0423,86.3025,12100.0
2012-11-05 09:50:00,139.28,139.28,138.9,139.27,13900.0,86.2963,86.2963,86.0609,86.2902,13900.0
2012-11-05 10:00:00,139.26,139.65,138.87,138.87,8700.0,86.284,86.5256,86.0423,86.0423,8700.0
2012-11-05 10:10:00,138.88,138.96,138.65,138.84,11200.0,86.0485,86.0981,85.906,86.0237,11200.0
2012-11-05 10:20:00,138.83,139.2,138.76,139.19,5100.0,86.0175,86.2468,85.9742,86.2406,5100.0
2012-11-05 10:30:00,139.19,139.53,139.12,139.52,5500.0,86.2406,86.4512,86.1972,86.445,5500.0
2012-11-05 10:40:00,139.48,139.9,139.48,139.9,4900.0,86.4203,86.6805,86.4203,86.6805,4900.0
2012-11-05 10:50:00,139.91,140.0,139.73,139.73,10600.0,86.6867,86.7425,86.5752,86.5752,10600.0
2012-11-05 11:00:00,139.73,139.89,139.66,139.86,5900.0,86.5752,86.6743,86.5318,86.6557,5900.0
2012-11-05 11:10:00,139.91,140.03,139.8,139.88,6300.0,86.6867,86.761,86.6185,86.6681,6300.0
2012-11-05 11:20:00,139.85,139.94,139.56,139.79,11500.0,86.6495,86.7053,86.4698,86.6123,11500.0
2012-11-05 11:30:00,139.83,139.94,139.81,139.84,4900.0,86.6371,86.7053,86.6247,86.6433,4900.0
2012-11-05 11:40:00,139.88,139.93,139.76,139.84,3200.0,86.6681,86.6991,86.5937,86.6433,3200.0
2012-11-05 11:50:00,139.84,140.25,139.83,140.22,5300.0,86.6433,86.8973,86.6371,86.8788,5300.0
2012-11-05 12:00:00,140.2,140.41,140.15,140.41,3100.0,86.8664,86.9965,86.8354,86.9965,3100.0
2012-11-05 12:10:00,140.41,140.74,140.38,140.72,7000.0,86.9965,87.2009,86.9779,87.1886,7000.0
2012-11-05 12:20:00,140.71,140.79,140.65,140.78,3400.0,87.1824,87.2319,87.1452,87.2257,3400.0
2012-11-05 12:30:00,140.72,140.8,140.54,140.57,3800.0,87.1886,87.2381,87.077,87.0956,3800.0
2012-11-05 12:40:00,140.52,140.53,140.15,140.15,4600.0,87.0646,87.0708,86.8354,86.8354,4600.0
2012-11-05 12:50:00,140.17,140.21,139.87,139.87,5400.0,86.8478,86.8726,86.6619,86.6619,5400.0
2012-11-05 13:00:00,139.91,140.0,139.88,140.0,3700.0,86.6867,86.7425,86.6681,86.7425,3700.0
2012-11-05 13:10:00,140.05,140.3,140.05,140.26,7000.0,86.7734,86.9283,86.7734,86.9035,7000.0
2012-11-05 13:20:00,140.28,140.34,140.23,140.28,6000.0,86.9159,86.9531,86.885,86.9159,6000.0
2012-11-05 13:30:00,140.27,140.42,140.25,140.42,5100.0,86.9097,87.0027,86.8973,87.0027,5100.0
2012-11-05 13:40:00,140.41,140.51,140.35,140.41,5400.0,86.9965,87.0584,86.9593,86.9965,5400.0
2012-11-05 13:50:00,140.38,140.51,140.38,140.46,2300.0,86.9779,87.0584,86.9779,87.0275,2300.0
2012-11-05 14:00:00,140.46,140.77,140.44,140.66,7200.0,87.0275,87.2195,87.0151,87.1514,7200.0
2012-11-05 14:10:00,140.67,140.67,140.39,140.44,6600.0,87.1576,87.1576,86.9841,87.0151,6600.0
2012-11-05 14:20:00,140.41,140.41,140.22,140.23,7100.0,86.9965,86.9965,86.8788,86.885,7100.0
2012-11-05 14:30:00,140.23,140.27,140.14,140.14,9300.0,86.885,86.9097,86.8292,86.8292,9300.0
2012-11-05 14:40:00,140.12,140.32,140.12,140.32,5300.0,86.8168,86.9407,86.8168,86.9407,5300.0
2012-11-05 14:50:00,140.34,140.53,140.21,140.3,16200.0,86.9531,87.0708,86.8726,86.9283,16200.0
2012-11-05 15:00:00,140.27,140.63,140.23,140.58,8500.0,86.9097,87.1328,86.885,87.1018,8500.0
2012-11-05 15:10:00,140.61,140.65,140.45,140.45,10200.0,87.1204,87.1452,87.0213,87.0213,10200.0
2012-11-05 15:20:00,140.45,140.49,140.23,140.27,8200.0,87.0213,87.046,86.885,86.9097,8200.0
2012-11-05 15:30:00,140.27,140.29,140.03,140.08,14800.0,86.9097,86.9221,86.761,86.792,14800.0
2012-11-05 15:40:00,140.17,140.52,140.17,140.38,17200.0,86.8478,87.0646,86.8478,86.9779,17200.0
2012-11-05 15:50:00,140.4,140.45,140.04,140.04,44000.0,86.9903,87.0213,86.7672,86.7672,44000.0
2012-11-06 09:30:00,140.16,141.16,140.06,140.32,16100.0,86.8416,87.4612,86.7796,86.9407,16100.0
2012-11-06 09:40:00,140.32,140.7,140.32,140.47,19200.0,86.9407,87.1762,86.9407,87.0337,19200.0
2012-11-06 09:50:00,140.45,140.7,140.31,140.42,57900.0,87.0213,87.1762,86.9345,87.0027,57900.0
2012-11-06 10:00:00,140.42,140.53,140.39,140.43,27400.0,87.0027,87.0708,86.9841,87.0089,27400.0
2012-11-06 10:10:00,140.42,140.48,140.37,140.44,24300.0,87.0027,87.0399,86.9717,87.0151,24300.0
2012-11-06 10:20:00,140.46,140.53,140.4,140.47,20800.0,87.0275,87.0708,86.9903,87.0337,20800.0
2012-11-06 10:30:00,140.46,140.5,140.4,140.41,19300.0,87.0275,87.0522,86.9903,86.9965,19300.0
2012-11-06 10:40:00,140.41,140.58,140.34,140.42,25400.0,86.9965,87.1018,86.9531,87.0027,25400.0
2012-11-06 10:50:00,140.42,140.49,140.4,140.4,23300.0,87.0027,87.046,86.9903,86.9903,23300.0
2012-11-06 11:00:00,140.43,140.47,140.38,140.45,20100.0,87.0089,87.0337,86.9779,87.0213,20100.0
2012-11-06 11:10:00,140.43,140.54,140.4,140.53,26700.0,87.0089,87.077,86.9903,87.0708,26700.0
2012-11-06 11:20:00,140.51,140.56,140.42,140.42,13000.0,87.0584,87.0894,87.0027,87.0027,13000.0
2012-11-06 11:30:00,140.45,141.04,140.41,140.98,20900.0,87.0213,87.3868,86.9965,87.3496,20900.0
2012-11-06 11:40:00,141.01,141.33,141.0,141.18,9300.0,87.3682,87.5665,87.362,87.4736,9300.0
2012-11-06 11:50:00,141.16,141.34,141.14,141.22,13600.0,87.4612,87.5727,87.4488,87.4983,13600.0
2012-11-06 12:00:00,141.21,141.57,141.2,141.45,10600.0,87.4922,87.7152,87.486,87.6409,10600.0
2012-11-06 12:10:00,141.45,141.47,141.17,141.17,9700.0,87.6409,87.6532,87.4674,87.4674,9700.0
2012-11-06 12:20:00,141.16,141.24,141.14,141.18,10700.0,87.4612,87.5107,87.4488,87.4736,10700.0
2012-11-06 12:30:00,141.15,141.15,141.0,141.07,16300.0,87.455,87.455,87.362,87.4054,16300.0
2012-11-06 12:40:00,141.05,141.16,141.01,141.02,10600.0,87.393,87.4612,87.3682,87.3744,10600.0
2012-11-06 12:50:00,141.03,141.1,141.0,141.01,14300.0,87.3806,87.424,87.362,87.3682,14300.0
2012-11-06 13:00:00,141.02,141.04,141.0,141.01,11200.0,87.3744,87.3868,87.362,87.3682,11200.0
2012-11-06 13:10:00,141.02,141.03,140.98,141.0,26500.0,87.3744,87.3806,87.3496,87.362,26500.0
2012-11-06 13:20:00,141.0,141.32,141.0,141.22,10200.0,87.362,87.5603,87.362,87.4983,10200.0
2012-11-06 13:30:00,141.19,141.24,141.04,141.21,14700.0,87.4798,87.5107,87.3868,87.4922,14700.0
2012-11-06 13:40:00,141.21,141.22,141.13,141.17,19500.0,87.4922,87.4983,87.4426,87.4674,19500.0
2012-11-06 13:50:00,141.15,141.18,141.06,141.12,12700.0,87.455,87.4736,87.3992,87.4364,12700.0
2012-11-06 14:00:00,141.12,141.22,141.06,141.07,26100.0,87.4364,87.4983,87.3992,87.4054,26100.0
2012-11-06 14:10:00,141.06,141.22,141.06,141.17,38100.0,87.3992,87.4983,87.3992,87.4674,38100.0
2012-11-06 14:20:00,141.17,141.21,141.06,141.09,37000.0,87.4674,87.4922,87.3992,87.4178,37000.0
2012-11-06 14:30:00,141.14,141.28,141.09,141.09,48300.0,87.4488,87.5355,87.4178,87.4178,48300.0
2012-11-06 14:40:00,141.09,141.15,141.06,141.08,44700.0,87.4178,87.455,87.3992,87.4116,44700.0
2012-11-06 14:50:00,141.07,141.2,141.02,141.19,52900.0,87.4054,87.486,87.3744,87.4798,52900.0
2012-11-06 15:00:00,141.17,141.21,141.01,141.06,66300.0,87.4674,87.4922,87.3682,87.3992,66300.0
2012-11-06 15:10:00,141.06,141.11,141.01,141.03,38700.0,87.3992,87.4302,87.3682,87.3806,38700.0
2012-11-06 15:20:00,141.03,141.22,140.78,140.83,66500.0,87.3806,87.4983,87.2257,87.2567,66500.0
2012-11-06 15:30:00,140.81,140.96,140.8,140.83,37900.0,87.2443,87.3373,87.2381,87.2567,37900.0
2012-11-06 15:40:00,140.85,141.01,140.79,140.91,27000.0,87.2691,87.3682,87.2319,87.3063,27000.0
2012-11-06 15:50:00,140.93,141.0,140.84,141.0,60800.0,87.3187,87.362,87.2629,87.362,60800.0
2012-11-07 09:30:00,140.64,140.98,140.31,140.98,22300.0,87.139,87.3496,86.9345,87.3496,22300.0
2012-11-07 09:40:00,141.0,141.84,141.0,141.67,15800.0,87.362,87.8825,87.362,87.7772,15800.0
2012-11-07 09:50:00,141.66,142.08,141.55,141.84,39100.0,87.771,88.0312,87.7028,87.8825,39100.0
2012-11-07 10:00:00,141.78,141.84,141.57,141.84,19000.0,87.8453,87.8825,87.7152,87.8825,19000.0
2012-11-07 10:10:00,141.85,142.05,141.77,141.93,17500.0,87.8887,88.0126,87.8391,87.9383,17500.0
2012-11-07 10:20:00,141.9,142.37,141.89,142.31,13300.0,87.9197,88.2109,87.9135,88.1737,13300.0
2012-11-07 10:30:00,142.31,142.84,142.27,142.83,21900.0,88.1737,88.5021,88.1489,88.4959,21900.0
2012-11-07 10:40:00,142.8,142.8,142.27,142.27,21400.0,88.4773,88.4773,88.1489,88.1489,21400.0
2012-11-07 10:50:00,142.26,142.26,141.64,141.64,22300.0,88.1427,88.1427,87.7586,87.7586,22300.0
2012-11-07 11:00:00,141.67,141.95,141.6,141.6,15800.0,87.7772,87.9506,87.7338,87.7338,15800.0
2012-11-07 11:10:00,141.59,141.69,141.03,141.12,23700.0,87.7276,87.7896,87.3806,87.4364,23700.0
2012-11-07 11:20:00,141.08,141.8,141.08,141.78,47600.0,87.4116,87.8577,87.4116,87.8453,47600.0
2012-11-07 11:30:00,141.71,142.33,141.49,142.33,31500.0,87.8019,88.1861,87.6656,88.1861,31500.0
2012-11-07 11:40:00,142.21,142.55,142.21,142.55,32600.0,88.1117,88.3224,88.1117,88.3224,32600.0
2012-11-07 11:50:00,142.41,142.55,142.16,142.16,33100.0,88.2357,88.3224,88.0808,88.0808,33100.0
2012-11-07 12:00:00,142.09,142.17,141.85,142.13,14800.0,88.0374,88.087,87.8887,88.0622,14800.0
2012-11-07 12:10:00,142.12,142.2,142.04,142.18,7900.0,88.056,88.1055,88.0064,88.0932,7900.0
2012-11-07 12:20:00,142.17,142.25,142.09,142.22,9200.0,88.087,88.1365,88.0374,88.1179,9200.0
2012-11-07 12:30:00,142.15,142.23,142.06,142.23,6900.0,88.0746,88.1241,88.0188,88.1241,6900.0
2012-11-07 12:40:00,142.23,142.49,142.15,142.49,9800.0,88.1241,88.2852,88.0746,88.2852,9800.0
2012-11-07 12:50:00,142.51,143.06,142.51,143.06,23700.0,88.2976,88.6384,88.2976,88.6384,23700.0
2012-11-07 13:00:00,143.06,143.38,143.02,143.33,34200.0,88.6384,88.8367,88.6136,88.8057,34200.0
2012-11-07 13:10:00,143.31,143.31,142.97,142.97,22100.0,88.7933,88.7933,88.5826,88.5826,22100.0
2012-11-07 13:20:00,143.01,143.54,142.97,143.5,28700.0,88.6074,88.9358,88.5826,88.911,28700.0
2012-11-07 13:30:00,143.42,143.78,143.42,143.62,26900.0,88.8614,89.0845,88.8614,88.9854,26900.0
2012-11-07 13:40:00,143.62,143.9,143.6,143.8,27300.0,88.9854,89.1588,88.973,89.0969,27300.0
2012-11-07 13:50:00,143.8,143.88,143.38,143.38,24700.0,89.0969,89.1465,88.8367,88.8367,24700.0
2012-11-07 14:00:00,143.45,143.58,143.34,143.56,17000.0,88.88,88.9606,88.8119,88.9482,17000.0
2012-11-07 14:10:00,143.58,143.79,143.49,143.74,45300.0,88.9606,89.0907,88.9048,89.0597,45300.0
2012-11-07 14:20:00,143.81,144.24,143.72,144.08,26000.0,89.1031,89.3695,89.0473,89.2704,26000.0
2012-11-07 14:30:00,144.06,144.06,143.39,143.49,22500.0,89.258,89.258,88.8429,88.9048,22500.0
2012-11-07 14:40:00,143.5,144.14,143.2,144.1,25900.0,88.911,89.3075,88.7251,89.2828,25900.0
2012-11-07 14:50:00,144.06,144.29,143.8,144.2,24600.0,89.258,89.4005,89.0969,89.3447,24600.0
2012-11-07 15:00:00,144.2,144.24,143.81,143.84,36800.0,89.3447,89.3695,89.1031,89.1217,36800.0
2012-11-07 15:10:00,143.87,143.95,143.66,143.95,44900.0,89.1403,89.1898,89.0101,89.1898,44900.0
2012-11-07 15:20:00,143.86,144.83,143.86,144.73,83100.0,89.1341,89.7351,89.1341,89.6731,83100.0
2012-11-07 15:30:00,144.73,144.78,143.91,143.95,67900.0,89.6731,89.7041,89.165,89.1898,67900.0
2012-11-07 15:40:00,143.95,144.13,143.55,143.57,64500.0,89.1898,89.3014,88.942,88.9544,64500.0
2012-11-07 15:50:00,143.57,144.15,143.32,143.4,124400.0,88.9544,89.3137,88.7995,88.8491,124400.0
2012-11-08 09:30:00,142.1,142.67,141.62,141.99,89900.0,88.0436,88.3968,87.7462,87.9754,89900.0
2012-11-08 09:40:00,142.06,142.97,142.06,142.89,11000.0,88.0188,88.5826,88.0188,88.5331,11000.0
2012-11-08 09:50:00,142.95,142.98,142.66,142.97,14300.0,88.5702,88.5888,88.3906,88.5826,14300.0
2012-11-08 10:00:00,142.82,142.97,142.75,142.91,47200.0,88.4897,88.5826,88.4463,88.5455,47200.0
2012-11-08 10:10:00,142.89,143.16,142.77,142.93,33000.0,88.5331,88.7004,88.4587,88.5578,33000.0
2012-11-08 10:20:00,142.92,143.12,142.73,143.03,23500.0,88.5517,88.6756,88.4339,88.6198,23500.0
2012-11-08 10:30:00,143.02,143.06,142.85,143.06,14400.0,88.6136,88.6384,88.5083,88.6384,14400.0
2012-11-08 10:40:00,143.05,143.33,142.85,143.22,23600.0,88.6322,88.8057,88.5083,88.7375,23600.0
2012-11-08 10:50:00,143.21,143.4,143.12,143.39,22500.0,88.7313,88.8491,88.6756,88.8429,22500.0
2012-11-08 11:00:00,143.39,143.49,143.15,143.35,11900.0,88.8429,88.9048,88.6942,88.8181,11900.0
2012-11-08 11:10:00,143.34,143.36,143.18,143.23,16400.0,88.8119,88.8243,88.7127,88.7437,16400.0
2012-11-08 11:20:00,143.27,143.51,143.13,143.32,20500.0,88.7685,88.9172,88.6818,88.7995,20500.0
2012-11-08 11:30:00,143.48,143.5,143.04,143.11,7100.0,88.8986,88.911,88.626,88.6694,7100.0
2012-11-08 11:40:00,143.11,143.4,142.94,143.29,9800.0,88.6694,88.8491,88.564,88.7809,9800.0
2012-11-08 11:50:00,143.48,143.49,143.09,143.38,8500.0,88.8986,88.9048,88.657,88.8367,8500.0
2012-11-08 12:00:00,143.35,143.35,143.11,143.17,12100.0,88.8181,88.8181,88.6694,88.7065,12100.0
2012-11-08 12:10:00,143.18,143.34,142.96,142.97,10000.0,88.7127,88.8119,88.5764,88.5826,10000.0
2012-11-08 12:20:00,142.97,143.22,142.9,142.91,9300.0,88.5826,88.7375,88.5393,88.5455,9300.0
2012-11-08 12:30:00,142.95,143.02,142.68,142.81,14000.0,88.5702,88.6136,88.4029,88.4835,14000.0
2012-11-08 12:40:00,142.85,143.07,142.8,142.97,13100.0,88.5083,88.6446,88.4773,88.5826,13100.0
2012-11-08 12:50:00,142.96,143.15,142.9,143.01,39200.0,88.5764,88.6942,88.5393,88.6074,39200.0
2012-11-08 13:00:00,143.07,143.1,142.9,142.96,8500.0,88.6446,88.6632,88.5393,88.5764,8500.0
2012-11-08 13:10:00,142.99,143.14,142.78,143.02,15400.0,88.595,88.688,88.4649,88.6136,15400.0
2012-11-08 13:20:00,143.01,143.04,142.64,142.98,24800.0,88.6074,88.626,88.3782,88.5888,24800.0
2012-11-08 13:30:00,142.97,143.01,142.82,142.9,16600.0,88.5826,88.6074,88.4897,88.5393,16600.0
2012-11-08 13:40:00,142.94,143.0,142.9,142.99,12300.0,88.564,88.6012,88.5393,88.595,12300.0
2012-11-08 13:50:00,143.01,143.13,142.9,142.95,24500.0,88.6074,88.6818,88.5393,88.5702,24500.0
2012-11-08 14:00:00,142.99,143.01,142.9,142.96,15900.0,88.595,88.6074,88.5393,88.5764,15900.0
2012-11-08 14:10:00,142.97,143.15,142.87,142.87,13300.0,88.5826,88.6942,88.5207,88.5207,13300.0
2012-11-08 14:20:00,142.84,143.06,142.75,143.02,43700.0,88.5021,88.6384,88.4463,88.6136,43700.0
2012-11-08 14:30:00,143.01,143.2,142.86,142.87,45600.0,88.6074,88.7251,88.5145,88.5207,45600.0
2012-11-08 14:40:00,142.84,143.01,142.81,142.95,25800.0,88.5021,88.6074,88.4835,88.5702,25800.0
2012-11-08 14:50:00,142.92,143.13,142.88,143.0,14200.0,88.5517,88.6818,88.5269,88.6012,14200.0
2012-11-08 15:00:00,143.0,143.02,142.52,142.66,18700.0,88.6012,88.6136,88.3038,88.3906,18700.0
2012-11-08 15:10:00,142.76,143.03,142.62,142.92,20400.0,88.4525,88.6198,88.3658,88.5517,20400.0
2012-11-08 15:20:00,142.9,143.01,142.72,142.89,22600.0,88.5393,88.6074,88.4277,88.5331,22600.0
2012-11-08 15:30:00,142.91,142.91,142.58,142.76,33600.0,88.5455,88.5455,88.341,88.4525,33600.0
2012-11-08 15:40:00,142.76,142.82,142.12,142.13,28700.0,88.4525,88.4897,88.056,88.0622,28700.0
2012-11-08 15:50:00,142.12,142.64,141.92,142.04,84900.0,88.056,88.3782,87.9321,88.0064,84900.0
2012-11-09 09:30:00,141.63,144.69,141.1,143.85,54100.0,87.7524,89.6483,87.424,89.1279,54100.0
2012-11-09 09:40:00,143.84,144.97,143.84,144.87,33300.0,89.1217,89.8218,89.1217,89.7598,33300.0
2012-11-09 09:50:00,144.87,145.77,144.52,145.5,61000.0,89.7598,90.3175,89.543,90.1502,61000.0
2012-11-09 10:00:00,145.5,145.75,145.1,145.34,27900.0,90.1502,90.3051,89.9024,90.0511,27900.0
2012-11-09 10:10:00,145.34,145.36,144.79,144.8,32300.0,90.0511,90.0634,89.7103,89.7165,32300.0
2012-11-09 10:20:00,144.81,144.81,144.38,144.58,18500.0,89.7227,89.7227,89.4563,89.5802,18500.0
2012-11-09 10:30:00,144.56,144.93,144.56,144.91,47900.0,89.5678,89.797,89.5678,89.7846,47900.0
2012-11-09 10:40:00,144.9,145.41,144.89,145.17,31600.0,89.7784,90.0944,89.7722,89.9457,31600.0
2012-11-09 10:50:00,145.15,145.15,144.96,145.12,9200.0,89.9333,89.9333,89.8156,89.9147,9200.0
2012-11-09 11:00:00,145.06,145.32,145.01,145.27,19400.0,89.8776,90.0387,89.8466,90.0077,19400.0
2012-11-09 11:10:00,145.23,145.57,145.23,145.57,33200.0,89.9829,90.1936,89.9829,90.1936,33200.0
2012-11-09 11:20:00,145.46,145.5,145.36,145.44,13200.0,90.1254,90.1502,90.0634,90.113,13200.0
2012-11-09 11:30:00,145.43,145.72,145.25,145.72,23900.0,90.1068,90.2865,89.9953,90.2865,23900.0
2012-11-09 11:40:00,145.67,145.93,145.58,145.87,23400.0,90.2555,90.4166,90.1998,90.3794,23400.0
2012-11-09 11:50:00,145.82,146.09,145.81,146.05,43500.0,90.3485,90.5157,90.3423,90.491,43500.0
2012-11-09 12:00:00,146.11,146.34,145.94,146.1,14100.0,90.5281,90.6706,90.4228,90.5219,14100.0
2012-11-09 12:10:00,146.16,146.61,146.16,146.51,10700.0,90.5591,90.8379,90.5591,90.776,10700.0
2012-11-09 12:20:00,146.47,146.49,146.16,146.3,5600.0,90.7512,90.7636,90.5591,90.6459,5600.0
2012-11-09 12:30:00,146.2,146.39,146.16,146.19,6000.0,90.5839,90.7016,90.5591,90.5777,6000.0
2012-11-09 12:40:00,146.23,146.66,146.23,146.57,10200.0,90.6025,90.8689,90.6025,90.8131,10200.0
2012-11-09 12:50:00,146.54,146.61,145.83,145.91,11100.0,90.7946,90.8379,90.3547,90.4042,11100.0
2012-11-09 13:00:00,145.94,146.22,145.87,146.22,15000.0,90.4228,90.5963,90.3794,90.5963,15000.0
2012-11-09 13:10:00,146.25,146.35,146.08,146.34,16700.0,90.6149,90.6768,90.5096,90.6706,16700.0
2012-11-09 13:20:00,146.35,146.47,146.08,146.19,15400.0,90.6768,90.7512,90.5096,90.5777,15400.0
2012-11-09 13:30:00,146.17,146.17,145.93,145.93,13900.0,90.5653,90.5653,90.4166,90.4166,13900.0
2012-11-09 13:40:00,145.9,146.2,145.73,146.14,28100.0,90.398,90.5839,90.2927,90.5467,28100.0
2012-11-09 13:50:00,146.13,146.35,146.02,146.35,14600.0,90.5405,90.6768,90.4724,90.6768,14600.0
2012-11-09 14:00:00,146.36,146.36,145.89,145.99,8300.0,90.683,90.683,90.3918,90.4538,8300.0
2012-11-09 14:10:00,145.9,146.17,145.84,146.03,23000.0,90.398,90.5653,90.3608,90.4786,23000.0
2012-11-09 14:20:00,146.09,147.3,146.09,146.69,46000.0,90.5157,91.2654,90.5157,90.8875,46000.0
2012-11-09 14:30:00,146.82,146.85,146.54,146.54,14000.0,90.968,90.9866,90.7946,90.7946,14000.0
2012-11-09 14:40:00,146.39,146.44,145.95,145.96,9500.0,90.7016,90.7326,90.429,90.4352,9500.0
2012-11-09 14:50:00,145.95,146.05,145.67,145.67,16500.0,90.429,90.491,90.2555,90.2555,16500.0
2012-11-09 15:00:00,145.67,145.88,145.55,145.88,37100.0,90.2555,90.3856,90.1812,90.3856,37100.0
2012-11-09 15:10:00,145.87,146.22,145.81,146.1,20700.0,90.3794,90.5963,90.3423,90.5219,20700.0
2012-11-09 15:20:00,146.18,146.42,146.14,146.26,23100.0,90.5715,90.7202,90.5467,90.6211,23100.0
2012-11-09 15:30:00,146.25,146.25,146.05,146.12,35100.0,90.6149,90.6149,90.491,90.5343,35100.0
2012-11-09 15:40:00,146.1,146.24,146.02,146.1,54500.0,90.5219,90.6087,90.4724,90.5219,54500.0
2012-11-09 15:50:00,146.08,146.12,145.64,145.64,141400.0,90.5096,90.5343,90.2369,90.2369,141400.0
2012-11-12 09:30:00,145.75,146.2,144.66,145.39,2400.0,90.3051,90.5839,89.6297,90.082,2400.0
2012-11-12 09:40:00,145.09,145.4,144.78,144.97,30000.0,89.8962,90.0882,89.7041,89.8218,30000.0
2012-11-12 09:50:00,145.02,145.17,144.9,145.07,12200.0,89.8528,89.9457,89.7784,89.8838,12200.0
2012-11-12 10:00:00,145.0,145.15,144.94,145.1,11000.0,89.8404,89.9333,89.8032,89.9024,11000.0
2012-11-12 10:10:00,145.05,145.09,144.96,145.07,19800.0,89.8714,89.8962,89.8156,89.8838,19800.0
2012-11-12 10:20:00,145.1,145.29,144.92,145.23,20800.0,89.9024,90.0201,89.7908,89.9829,20800.0
2012-11-12 10:30:00,145.19,145.23,144.96,144.97,7800.0,89.9581,89.9829,89.8156,89.8218,7800.0
2012-11-12 10:40:00,144.95,144.98,144.73,144.74,10600.0,89.8094,89.828,89.6731,89.6793,10600.0
2012-11-12 10:50:00,144.72,144.87,144.62,144.83,13500.0,89.6669,89.7598,89.605,89.7351,13500.0
2012-11-12 11:00:00,144.85,145.11,144.77,144.98,10900.0,89.7475,89.9086,89.6979,89.828,10900.0
2012-11-12 11:10:00,145.11,145.11,144.91,144.95,7300.0,89.9086,89.9086,89.7846,89.8094,7300.0
2012-11-12 11:20:00,144.94,145.15,144.89,145.04,9700.0,89.8032,89.9333,89.7722,89.8652,9700.0
2012-11-12 11:30:00,145.06,145.3,145.06,145.25,9700.0,89.8776,90.0263,89.8776,89.9953,9700.0
2012-11-12 11:40:00,145.25,145.36,145.18,145.35,4700.0,89.9953,90.0634,89.9519,90.0573,4700.0
2012-11-12 11:50:00,145.3,145.44,145.25,145.35,8500.0,90.0263,90.113,89.9953,90.0573,8500.0
2012-11-12 12:00:00,145.41,145.43,145.22,145.28,7200.0,90.0944,90.1068,89.9767,90.0139,7200.0
2012-11-12 12:10:00,145.26,145.26,145.14,145.25,2900.0,90.0015,90.0015,89.9271,89.9953,2900.0
2012-11-12 12:20:00,145.25,145.4,145.24,145.39,11800.0,89.9953,90.0882,89.9891,90.082,11800.0
2012-11-12 12:30:00,145.38,145.7,145.38,145.53,13800.0,90.0758,90.2741,90.0758,90.1688,13800.0
2012-11-12 12:40:00,145.56,145.56,145.35,145.4,3100.0,90.1874,90.1874,90.0573,90.0882,3100.0
2012-11-12 12:50:00,145.4,145.4,145.31,145.35,2600.0,90.0882,90.0882,90.0325,90.0573,2600.0
2012-11-12 13:00:00,145.34,145.46,145.34,145.42,4200.0,90.0511,90.1254,90.0511,90.1006,4200.0
2012-11-12 13:10:00,145.42,145.58,145.42,145.51,2500.0,90.1006,90.1998,90.1006,90.1564,2500.0
2012-11-12 13:20:00,145.49,145.6,145.42,145.59,1600.0,90.144,90.2121,90.1006,90.206,1600.0
2012-11-12 13:30:00,145.55,145.69,145.45,145.62,3400.0,90.1812,90.2679,90.1192,90.2245,3400.0
2012-11-12 13:40:00,145.56,145.56,145.41,145.53,4600.0,90.1874,90.1874,90.0944,90.1688,4600.0
2012-11-12 13:50:00,145.5,145.72,145.45,145.71,5400.0,90.1502,90.2865,90.1192,90.2803,5400.0
2012-11-12 14:00:00,145.76,145.77,145.57,145.67,7000.0,90.3113,90.3175,90.1936,90.2555,7000.0
2012-11-12 14:10:00,145.66,145.69,145.56,145.66,9600.0,90.2493,90.2679,90.1874,90.2493,9600.0
2012-11-12 14:20:00,145.66,145.78,145.65,145.68,22200.0,90.2493,90.3237,90.2431,90.2617,22200.0
2012-11-12 14:30:00,145.7,145.88,145.59,145.7,23600.0,90.2741,90.3856,90.206,90.2741,23600.0
2012-11-12 14:40:00,145.67,145.67,145.41,145.51,23600.0,90.2555,90.2555,90.0944,90.1564,23600.0
2012-11-12 14:50:00,145.58,145.74,145.5,145.59,13500.0,90.1998,90.2989,90.1502,90.206,13500.0
2012-11-12 15:00:00,145.54,145.64,145.26,145.26,14900.0,90.175,90.2369,90.0015,90.0015,14900.0
2012-11-12 15:10:00,145.24,145.28,145.1,145.17,14300.0,89.9891,90.0139,89.9024,89.9457,14300.0
2012-11-12 15:20:00,145.21,145.41,145.17,145.4,16700.0,89.9705,90.0944,89.9457,90.0882,16700.0
2012-11-12 15:30:00,145.33,145.39,145.19,145.34,23200.0,90.0449,90.082,89.9581,90.0511,23200.0
2012-11-12 15:40:00,145.34,145.45,145.25,145.29,39800.0,90.0511,90.1192,89.9953,90.0201,39800.0
2012-11-12 15:50:00,145.29,145.5,145.27,145.5,49900.0,90.0201,90.1502,90.0077,90.1502,49900.0
2012-11-13 09:30:00,144.64,145.94,144.55,145.91,27000.0,89.6173,90.4228,89.5616,90.4042,27000.0
2012-11-13 09:40:00,145.82,145.99,145.5,145.83,10900.0,90.3485,90.4538,90.1502,90.3547,10900.0
2012-11-13 09:50:00,145.81,145.91,145.59,145.61,15800.0,90.3423,90.4042,90.206,90.2183,15800.0
2012-11-13 10:00:00,145.5,145.88,145.35,145.69,17200.0,90.1502,90.3856,90.0573,90.2679,17200.0
2012-11-13 10:10:00,145.69,146.4,145.69,146.3,18600.0,90.2679,90.7078,90.2679,90.6459,18600.0
2012-11-13 10:20:00,146.38,146.51,145.92,146.01,14800.0,90.6954,90.776,90.4104,90.4662,14800.0
2012-11-13 10:30:00,145.97,146.23,145.84,146.07,12700.0,90.4414,90.6025,90.3608,90.5034,12700.0
2012-11-13 10:40:00,146.06,146.38,146.03,146.31,8600.0,90.4972,90.6954,90.4786,90.6521,8600.0
2012-11-13 10:50:00,146.36,146.66,146.32,146.61,15800.0,90.683,90.8689,90.6583,90.8379,15800.0
2012-11-13 11:00:00,146.57,146.79,146.46,146.72,10100.0,90.8131,90.9495,90.745,90.9061,10100.0
2012-11-13 11:10:00,146.7,146.7,146.35,146.41,12200.0,90.8937,90.8937,90.6768,90.714,12200.0
2012-11-13 11:20:00,146.41,146.77,146.37,146.59,14000.0,90.714,90.9371,90.6892,90.8255,14000.0
2012-11-13 11:30:00,146.59,146.63,146.3,146.47,10500.0,90.8255,90.8503,90.6459,90.7512,10500.0
2012-11-13 11:40:00,146.45,146.5,146.32,146.46,9100.0,90.7388,90.7698,90.6583,90.745,9100.0
2012-11-13 11:50:00,146.46,146.76,146.4,146.71,15700.0,90.745,90.9309,90.7078,90.8999,15700.0
2012-11-13 12:00:00,146.69,146.79,146.53,146.62,21300.0,90.8875,90.9495,90.7884,90.8441,21300.0
2012-11-13 12:10:00,146.6,146.6,146.42,146.52,15900.0,90.8317,90.8317,90.7202,90.7822,15900.0
2012-11-13 12:20:00,146.52,146.75,146.45,146.72,20900.0,90.7822,90.9247,90.7388,90.9061,20900.0
2012-11-13 12:30:00,146.72,146.72,146.43,146.55,15600.0,90.9061,90.9061,90.7264,90.8008,15600.0
2012-11-13 12:40:00,146.59,146.6,146.42,146.5,14800.0,90.8255,90.8317,90.7202,90.7698,14800.0
2012-11-13 12:50:00,146.6,146.82,146.55,146.71,13200.0,90.8317,90.968,90.8008,90.8999,13200.0
2012-11-13 13:00:00,146.73,146.93,146.65,146.93,12700.0,90.9123,91.0362,90.8627,91.0362,12700.0
2012-11-13 13:10:00,146.9,147.3,146.9,147.21,18300.0,91.0176,91.2654,91.0176,91.2097,18300.0
2012-11-13 13:20:00,147.2,147.21,147.0,147.04,9600.0,91.2035,91.2097,91.0796,91.1044,9600.0
2012-11-13 13:30:00,147.04,147.1,146.99,146.99,8600.0,91.1044,91.1415,91.0734,91.0734,8600.0
2012-11-13 13:40:00,147.04,147.34,147.01,147.2,19400.0,91.1044,91.2902,91.0858,91.2035,19400.0
2012-11-13 13:50:00,147.2,147.56,147.07,147.45,22400.0,91.2035,91.4265,91.1229,91.3584,22400.0
2012-11-13 14:00:00,147.45,148.17,147.37,147.74,49700.0,91.3584,91.8045,91.3088,91.5381,49700.0
2012-11-13 14:10:00,147.64,147.71,147.39,147.48,14700.0,91.4761,91.5195,91.3212,91.377,14700.0
2012-11-13 14:20:00,147.48,147.52,147.24,147.35,14500.0,91.377,91.4018,91.2283,91.2964,14500.0
2012-11-13 14:30:00,147.32,147.37,146.96,147.06,17100.0,91.2778,91.3088,91.0548,91.1167,17100.0
2012-11-13 14:40:00,147.12,147.39,147.03,147.34,14800.0,91.1539,91.3212,91.0982,91.2902,14800.0
2012-11-13 14:50:00,147.35,147.68,147.27,147.65,35600.0,91.2964,91.5009,91.2469,91.4823,35600.0
2012-11-13 15:00:00,147.53,147.6,147.32,147.33,24500.0,91.408,91.4513,91.2778,91.284,24500.0
2012-11-13 15:10:00,147.43,147.45,147.24,147.35,33400.0,91.346,91.3584,91.2283,91.2964,33400.0
2012-11-13 15:20:00,147.38,147.42,147.24,147.41,41200.0,91.315,91.3398,91.2283,91.3336,41200.0
2012-11-13 15:30:00,147.42,147.49,147.18,147.26,47800.0,91.3398,91.3832,91.1911,91.2407,47800.0
2012-11-13 15:40:00,147.28,147.28,146.92,146.93,62100.0,91.2531,91.2531,91.03,91.0362,62100.0
2012-11-13 15:50:00,146.95,146.99,146.77,146.86,86200.0,91.0486,91.0734,90.9371,90.9928,86200.0
2012-11-14 09:30:00,146.95,147.23,146.58,147.23,14500.0,91.0486,91.2221,90.8193,91.2221,14500.0
2012-11-14 09:40:00,147.05,147.33,147.0,147.22,5400.0,91.1106,91.284,91.0796,91.2159,5400.0
2012-11-14 09:50:00,147.4,147.4,146.53,146.79,9100.0,91.3274,91.3274,90.7884,90.9495,9100.0
2012-11-14 10:00:00,146.68,147.04,146.68,146.88,6200.0,90.8813,91.1044,90.8813,91.0052,6200.0
2012-11-14 10:10:00,146.85,146.88,146.37,146.46,11300.0,90.9866,91.0052,90.6892,90.745,11300.0
2012-11-14 10:20:00,146.61,146.75,146.49,146.58,14500.0,90.8379,90.9247,90.7636,90.8193,14500.0
2012-11-14 10:30:00,146.58,146.58,146.09,146.25,8000.0,90.8193,90.8193,90.5157,90.6149,8000.0
2012-11-14 10:40:00,146.32,146.5,146.19,146.36,17200.0,90.6583,90.7698,90.5777,90.683,17200.0
2012-11-14 10:50:00,146.24,146.47,146.13,146.18,13000.0,90.6087,90.7512,90.5405,90.5715,13000.0
2012-11-14 11:00:00,146.1,146.54,146.03,146.48,24300.0,90.5219,90.7946,90.4786,90.7574,24300.0
2012-11-14 11:10:00,146.39,146.64,146.34,146.55,8100.0,90.7016,90.8565,90.6706,90.8008,8100.0
2012-11-14 11:20:00,146.54,146.87,146.45,146.85,5900.0,90.7946,90.999,90.7388,90.9866,5900.0
2012-11-14 11:30:00,146.78,146.85,146.27,146.34,10700.0,90.9433,90.9866,90.6273,90.6706,10700.0
2012-11-14 11:40:00,146.33,146.52,146.18,146.41,9900.0,90.6644,90.7822,90.5715,90.714,9900.0
2012-11-14 11:50:00,146.41,146.71,146.24,146.64,8500.0,90.714,90.8999,90.6087,90.8565,8500.0
2012-11-14 12:00:00,146.64,146.71,146.53,146.62,14400.0,90.8565,90.8999,90.7884,90.8441,14400.0
2012-11-14 12:10:00,146.54,146.54,146.2,146.2,6600.0,90.7946,90.7946,90.5839,90.5839,6600.0
2012-11-14 12:20:00,146.2,146.2,145.97,146.09,6800.0,90.5839,90.5839,90.4414,90.5157,6800.0
2012-11-14 12:30:00,146.09,146.2,145.91,145.91,3000.0,90.5157,90.5839,90.4042,90.4042,3000.0
2012-11-14 12:40:00,145.89,146.03,145.72,145.72,3700.0,90.3918,90.4786,90.2865,90.2865,3700.0
2012-11-14 12:50:00,145.78,145.99,145.67,145.93,8400.0,90.3237,90.4538,90.2555,90.4166,8400.0
2012-11-14 13:00:00,145.89,145.98,145.57,145.59,11000.0,90.3918,90.4476,90.1936,90.206,11000.0
2012-11-14 13:10:00,145.66,146.08,145.64,146.08,10000.0,90.2493,90.5096,90.2369,90.5096,10000.0
2012-11-14 13:20:00,146.11,146.34,146.01,146.22,4800.0,90.5281,90.6706,90.4662,90.5963,4800.0
2012-11-14 13:30:00,146.21,146.33,146.08,146.25,26500.0,90.5901,90.6644,90.5096,90.6149,26500.0
2012-11-14 13:40:00,146.21,146.37,145.97,146.02,23800.0,90.5901,90.6892,90.4414,90.4724,23800.0
2012-11-14 13:50:00,146.02,146.4,145.95,146.4,15400.0,90.4724,90.7078,90.429,90.7078,15400.0
2012-11-14 14:00:00,146.36,146.57,145.86,145.89,10500.0,90.683,90.8131,90.3732,90.3918,10500.0
2012-11-14 14:10:00,145.76,145.94,145.51,145.8,16800.0,90.3113,90.4228,90.1564,90.3361,16800.0
2012-11-14 14:20:00,145.7,145.87,145.66,145.8,23300.0,90.2741,90.3794,90.2493,90.3361,23300.0
2012-11-14 14:30:00,145.72,145.72,145.32,145.32,21900.0,90.2865,90.2865,90.0387,90.0387,21900.0
2012-11-14 14:40:00,145.31,145.4,145.03,145.25,56500.0,90.0325,90.0882,89.859,89.9953,56500.0
2012-11-14 14:50:00,145.22,145.27,144.97,145.24,51000.0,89.9767,90.0077,89.8218,89.9891,51000.0
2012-11-14 15:00:00,145.26,145.39,144.94,144.97,40500.0,90.0015,90.082,89.8032,89.8218,40500.0
2012-11-14 15:10:00,144.96,145.16,144.96,145.05,40000.0,89.8156,89.9395,89.8156,89.8714,40000.0
2012-11-14 15:20:00,145.03,145.22,144.87,145.22,24200.0,89.859,89.9767,89.7598,89.9767,24200.0
2012-11-14 15:30:00,145.19,145.42,145.05,145.06,25700.0,89.9581,90.1006,89.8714,89.8776,25700.0
2012-11-14 15:40:00,145.08,145.08,144.72,144.72,32700.0,89.89,89.89,89.6669,89.6669,32700.0
2012-11-14 15:50:00,144.73,145.05,144.48,145.01,75300.0,89.6731,89.8714,89.5182,89.8466,75300.0
2012-11-15 09:30:00,145.19,145.67,145.08,145.67,16100.0,89.9581,90.2555,89.89,90.2555,16100.0
2012-11-15 09:40:00,145.8,146.14,145.4,145.81,28400.0,90.3361,90.5467,90.0882,90.3423,28400.0
2012-11-15 09:50:00,145.86,146.06,145.43,146.0,23500.0,90.3732,90.4972,90.1068,90.46,23500.0
2012-11-15 10:00:00,146.0,146.0,145.31,145.4,21900.0,90.46,90.46,90.0325,90.0882,21900.0
2012-11-15 10:10:00,145.34,145.69,145.2,145.65,15800.0,90.0511,90.2679,89.9643,90.2431,15800.0
2012-11-15 10:20:00,145.55,145.55,145.04,145.11,17400.0,90.1812,90.1812,89.8652,89.9086,17400.0
2012-11-15 10:30:00,145.25,145.5,144.79,144.84,27700.0,89.9953,90.1502,89.7103,89.7413,27700.0
2012-11-15 10:40:00,144.84,144.84,144.57,144.64,9200.0,89.7413,89.7413,89.574,89.6173,9200.0
2012-11-15 10:50:00,144.71,144.92,144.48,144.48,18300.0,89.6607,89.7908,89.5182,89.5182,18300.0
2012-11-15 11:00:00,144.4,144.73,144.26,144.29,17900.0,89.4686,89.6731,89.3819,89.4005,17900.0
2012-11-15 11:10:00,144.33,144.35,143.84,143.89,14600.0,89.4253,89.4377,89.1217,89.1527,14600.0
2012-11-15 11:20:00,143.89,144.13,143.89,144.13,18400.0,89.1527,89.3014,89.1527,89.3014,18400.0
2012-11-15 11:30:00,144.16,144.29,144.04,144.26,14800.0,89.3199,89.4005,89.2456,89.3819,14800.0
2012-11-15 11:40:00,144.2,144.28,143.93,143.94,8200.0,89.3447,89.3943,89.1774,89.1836,8200.0
2012-11-15 11:50:00,143.95,143.98,143.53,143.91,9500.0,89.1898,89.2084,88.9296,89.165,9500.0
2012-11-15 12:00:00,143.98,143.98,143.71,143.77,8200.0,89.2084,89.2084,89.0411,89.0783,8200.0
2012-11-15 12:10:00,143.78,143.81,143.55,143.65,11000.0,89.0845,89.1031,88.942,89.004,11000.0
2012-11-15 12:20:00,143.63,143.85,143.54,143.85,7900.0,88.9916,89.1279,88.9358,89.1279,7900.0
2012-11-15 12:30:00,143.85,144.27,143.82,144.27,9500.0,89.1279,89.3881,89.1093,89.3881,9500.0
2012-11-15 12:40:00,144.27,144.34,144.04,144.23,11900.0,89.3881,89.4315,89.2456,89.3633,11900.0
2012-11-15 12:50:00,144.23,144.39,144.15,144.3,7900.0,89.3633,89.4624,89.3137,89.4067,7900.0
2012-11-15 13:00:00,144.28,144.41,143.98,144.39,10900.0,89.3943,89.4748,89.2084,89.4624,10900.0
2012-11-15 13:10:00,144.47,144.74,144.39,144.39,6200.0,89.512,89.6793,89.4624,89.4624,6200.0
2012-11-15 13:20:00,144.43,145.07,144.41,144.96,41300.0,89.4872,89.8838,89.4748,89.8156,41300.0
2012-11-15 13:30:00,144.9,145.28,144.76,145.28,15100.0,89.7784,90.0139,89.6917,90.0139,15100.0
2012-11-15 13:40:00,145.3,145.3,144.62,144.62,4600.0,90.0263,90.0263,89.605,89.605,4600.0
2012-11-15 13:50:00,144.7,145.02,144.62,144.7,6200.0,89.6545,89.8528,89.605,89.6545,6200.0
2012-11-15 14:00:00,144.58,144.66,144.45,144.45,4300.0,89.5802,89.6297,89.4996,89.4996,4300.0
2012-11-15 14:10:00,144.4,144.52,144.05,144.05,19600.0,89.4686,89.543,89.2518,89.2518,19600.0
2012-11-15 14:20:00,144.06,144.06,143.79,143.85,11200.0,89.258,89.258,89.0907,89.1279,11200.0
2012-11-15 14:30:00,143.85,144.0,143.85,143.98,12600.0,89.1279,89.2208,89.1279,89.2084,12600.0
2012-11-15 14:40:00,144.0,144.07,143.83,143.9,12700.0,89.2208,89.2642,89.1155,89.1588,12700.0
2012-11-15 14:50:00,143.86,144.14,143.81,144.11,17900.0,89.1341,89.3075,89.1031,89.289,17900.0
2012-11-15 15:00:00,144.05,144.11,143.69,143.8,52700.0,89.2518,89.289,89.0287,89.0969,52700.0
2012-11-15 15:10:00,143.8,143.88,143.67,143.71,16300.0,89.0969,89.1465,89.0163,89.0411,16300.0
2012-11-15 15:20:00,143.71,143.79,143.57,143.6,15300.0,89.0411,89.0907,88.9544,88.973,15300.0
2012-11-15 15:30:00,143.62,143.62,143.47,143.56,33400.0,88.9854,88.9854,88.8924,88.9482,33400.0
2012-11-15 15:40:00,143.63,144.38,143.62,144.33,87600.0,88.9916,89.4563,88.9854,89.4253,87600.0
2012-11-15 15:50:00,144.35,144.36,144.13,144.17,66500.0,89.4377,89.4439,89.3014,89.3261,66500.0
2012-11-16 09:30:00,144.4,144.75,144.28,144.71,89900.0,89.4686,89.6855,89.3943,89.6607,89900.0
2012-11-16 09:40:00,144.54,144.6,143.94,143.96,27100.0,89.5554,89.5926,89.1836,89.196,27100.0
2012-11-16 09:50:00,144.03,144.3,143.71,143.81,23900.0,89.2394,89.4067,89.0411,89.1031,23900.0
2012-11-16 10:00:00,143.74,143.89,143.16,143.25,22300.0,89.0597,89.1527,88.7004,88.7561,22300.0
2012-11-16 10:10:00,143.32,143.9,143.27,143.57,27200.0,88.7995,89.1588,88.7685,88.9544,27200.0
2012-11-16 10:20:00,143.58,143.8,143.45,143.54,30300.0,88.9606,89.0969,88.88,88.9358,30300.0
2012-11-16 10:30:00,143.6,143.61,143.32,143.42,36900.0,88.973,88.9792,88.7995,88.8614,36900.0
2012-11-16 10:40:00,143.35,143.4,143.04,143.11,24100.0,88.8181,88.8491,88.626,88.6694,24100.0
2012-11-16 10:50:00,143.1,143.11,142.6,142.62,26000.0,88.6632,88.6694,88.3534,88.3658,26000.0
2012-11-16 11:00:00,142.62,143.02,142.59,142.98,36700.0,88.3658,88.6136,88.3472,88.5888,36700.0
2012-11-16 11:10:00,143.03,143.14,142.76,142.76,16300.0,88.6198,88.688,88.4525,88.4525,16300.0
2012-11-16 11:20:00,142.8,142.85,142.7,142.74,17600.0,88.4773,88.5083,88.4153,88.4401,17600.0
2012-11-16 11:30:00,142.68,142.82,142.63,142.8,16400.0,88.4029,88.4897,88.372,88.4773,16400.0
2012-11-16 11:40:00,142.79,143.48,142.6,143.12,36400.0,88.4711,88.8986,88.3534,88.6756,36400.0
2012-11-16 11:50:00,143.14,143.4,143.04,143.35,34800.0,88.688,88.8491,88.626,88.8181,34800.0
2012-11-16 12:00:00,143.46,143.53,142.97,143.17,18600.0,88.8862,88.9296,88.5826,88.7065,18600.0
2012-11-16 12:10:00,143.08,143.35,143.01,143.24,13100.0,88.6508,88.8181,88.6074,88.7499,13100.0
2012-11-16 12:20:00,143.26,143.26,143.02,143.18,15500.0,88.7623,88.7623,88.6136,88.7127,15500.0
2012-11-16 12:30:00,143.15,143.5,143.15,143.35,6800.0,88.6942,88.911,88.6942,88.8181,6800.0
2012-11-16 12:40:00,143.41,143.54,143.4,143.49,8200.0,88.8552,88.9358,88.8491,88.9048,8200.0
2012-11-16 12:50:00,143.51,143.56,143.27,143.27,7100.0,88.9172,88.9482,88.7685,88.7685,7100.0
2012-11-16 13:00:00,143.34,143.37,143.22,143.33,16200.0,88.8119,88.8305,88.7375,88.8057,16200.0
2012-11-16 13:10:00,143.35,143.39,143.26,143.29,9200.0,88.8181,88.8429,88.7623,88.7809,9200.0
2012-11-16 13:20:00,143.23,143.4,143.23,143.4,13000.0,88.7437,88.8491,88.7437,88.8491,13000.0
2012-11-16 13:30:00,143.36,143.4,143.29,143.34,18400.0,88.8243,88.8491,88.7809,88.8119,18400.0
2012-11-16 13:40:00,143.39,143.39,143.27,143.31,6700.0,88.8429,88.8429,88.7685,88.7933,6700.0
2012-11-16 13:50:00,143.28,143.56,143.27,143.41,19200.0,88.7747,88.9482,88.7685,88.8552,19200.0
2012-11-16 14:00:00,143.45,143.5,143.28,143.5,7600.0,88.88,88.911,88.7747,88.911,7600.0
2012-11-16 14:10:00,143.5,143.5,142.97,142.98,17900.0,88.911,88.911,88.5826,88.5888,17900.0
2012-11-16 14:20:00,143.02,143.04,142.71,142.76,17500.0,88.6136,88.626,88.4215,88.4525,17500.0
2012-11-16 14:30:00,142.73,142.79,142.52,142.67,23500.0,88.4339,88.4711,88.3038,88.3968,23500.0
2012-11-16 14:40:00,142.68,143.0,142.67,142.91,17600.0,88.4029,88.6012,88.3968,88.5455,17600.0
2012-11-16 14:50:00,142.97,143.12,142.89,143.03,14700.0,88.5826,88.6756,88.5331,88.6198,14700.0
2012-11-16 15:00:00,143.05,143.05,142.93,143.03,11800.0,88.6322,88.6322,88.5578,88.6198,11800.0
2012-11-16 15:10:00,143.04,143.27,142.96,143.23,18500.0,88.626,88.7685,88.5764,88.7437,18500.0
2012-11-16 15:20:00,143.27,143.51,143.27,143.42,26400.0,88.7685,88.9172,88.7685,88.8614,26400.0
2012-11-16 15:30:00,143.43,143.55,143.34,143.53,25200.0,88.8676,88.942,88.8119,88.9296,25200.0
2012-11-16 15:40:00,143.49,143.8,143.33,143.39,45900.0,88.9048,89.0969,88.8057,88.8429,45900.0
2012-11-16 15:50:00,143.43,143.91,143.4,143.81,73000.0,88.8676,89.165,88.8491,89.1031,73000.0
2012-11-19 09:30:00,145.04,146.73,144.44,146.32,48700.0,89.8652,90.9123,89.4934,90.6583,48700.0
2012-11-19 09:40:00,146.26,146.3,145.6,145.79,22600.0,90.6211,90.6459,90.2121,90.3299,22600.0
2012-11-19 09:50:00,145.77,145.97,145.75,145.79,14800.0,90.3175,90.4414,90.3051,90.3299,14800.0
2012-11-19 10:00:00,145.9,146.01,145.55,145.58,12600.0,90.398,90.4662,90.1812,90.1998,12600.0
2012-11-19 10:10:00,145.54,145.76,145.54,145.68,17600.0,90.175,90.3113,90.175,90.2617,17600.0
2012-11-19 10:20:00,145.64,145.94,145.21,145.42,48700.0,90.2369,90.4228,89.9705,90.1006,48700.0
2012-11-19 10:30:00,145.43,145.57,145.16,145.22,11900.0,90.1068,90.1936,89.9395,89.9767,11900.0
2012-11-19 10:40:00,145.15,145.23,144.88,144.98,14900.0,89.9333,89.9829,89.766,89.828,14900.0
2012-11-19 10:50:00,145.02,145.29,144.97,145.0,11200.0,89.8528,90.0201,89.8218,89.8404,11200.0
2012-11-19 11:00:00,145.03,145.15,144.72,144.74,14600.0,89.859,89.9333,89.6669,89.6793,14600.0
2012-11-19 11:10:00,144.8,145.03,144.6,144.75,10800.0,89.7165,89.859,89.5926,89.6855,10800.0
2012-11-19 11:20:00,144.85,144.89,144.72,144.79,6000.0,89.7475,89.7722,89.6669,89.7103,6000.0
2012-11-19 11:30:00,144.84,144.88,144.69,144.82,7000.0,89.7413,89.766,89.6483,89.7289,7000.0
2012-11-19 11:40:00,144.88,144.9,144.74,144.74,2900.0,89.766,89.7784,89.6793,89.6793,2900.0
2012-11-19 11:50:00,144.79,145.21,144.75,145.1,4100.0,89.7103,89.9705,89.6855,89.9024,4100.0
2012-11-19 12:00:00,145.18,145.36,145.11,145.12,5000.0,89.9519,90.0634,89.9086,89.9147,5000.0
2012-11-19 12:10:00,145.16,145.23,144.88,144.98,6000.0,89.9395,89.9829,89.766,89.828,6000.0
2012-11-19 12:20:00,145.01,145.15,144.98,145.02,7800.0,89.8466,89.9333,89.828,89.8528,7800.0
2012-11-19 12:30:00,145.1,145.23,145.08,145.23,1800.0,89.9024,89.9829,89.89,89.9829,1800.0
2012-11-19 12:40:00,145.17,145.33,145.01,145.01,9800.0,89.9457,90.0449,89.8466,89.8466,9800.0
2012-11-19 12:50:00,145.0,145.0,144.87,144.97,5800.0,89.8404,89.8404,89.7598,89.8218,5800.0
2012-11-19 13:00:00,144.93,145.0,144.89,144.89,5300.0,89.797,89.8404,89.7722,89.7722,5300.0
2012-11-19 13:10:00,144.94,145.0,144.76,144.76,3400.0,89.8032,89.8404,89.6917,89.6917,3400.0
2012-11-19 13:20:00,144.63,145.09,144.63,145.09,6900.0,89.6111,89.8962,89.6111,89.8962,6900.0
2012-11-19 13:30:00,145.07,145.09,144.78,144.78,19200.0,89.8838,89.8962,89.7041,89.7041,19200.0
2012-11-19 13:40:00,144.73,144.8,144.46,144.52,6800.0,89.6731,89.7165,89.5058,89.543,6800.0
2012-11-19 13:50:00,144.58,144.67,144.47,144.54,6000.0,89.5802,89.6359,89.512,89.5554,6000.0
2012-11-19 14:00:00,144.52,144.68,144.48,144.68,6000.0,89.543,89.6421,89.5182,89.6421,6000.0
2012-11-19 14:10:00,144.64,144.84,144.56,144.84,3700.0,89.6173,89.7413,89.5678,89.7413,3700.0
2012-11-19 14:20:00,144.81,144.84,144.75,144.75,7900.0,89.7227,89.7413,89.6855,89.6855,7900.0
2012-11-19 14:30:00,144.74,144.76,144.63,144.69,8400.0,89.6793,89.6917,89.6111,89.6483,8400.0
2012-11-19 14:40:00,144.71,145.06,144.65,145.05,9100.0,89.6607,89.8776,89.6235,89.8714,9100.0
2012-11-19 14:50:00,145.04,145.07,144.75,144.77,18400.0,89.8652,89.8838,89.6855,89.6979,18400.0
2012-11-19 15:00:00,144.72,144.8,144.59,144.68,9300.0,89.6669,89.7165,89.5864,89.6421,9300.0
2012-11-19 15:10:00,144.71,144.9,144.66,144.68,12500.0,89.6607,89.7784,89.6297,89.6421,12500.0
2012-11-19 15:20:00,144.73,144.74,144.56,144.59,17800.0,89.6731,89.6793,89.5678,89.5864,17800.0
2012-11-19 15:30:00,144.61,144.77,144.55,144.7,22300.0,89.5988,89.6979,89.5616,89.6545,22300.0
2012-11-19 15:40:00,144.69,144.96,144.66,144.91,39000.0,89.6483,89.8156,89.6297,89.7846,39000.0
2012-11-19 15:50:00,144.91,145.28,144.85,144.99,75900.0,89.7846,90.0139,89.7475,89.8342,75900.0
2012-11-20 09:30:00,144.42,144.56,143.05,143.96,33000.0,89.481,89.5678,88.6322,89.196,33000.0
2012-11-20 09:40:00,143.96,143.99,143.06,143.07,34600.0,89.196,89.2146,88.6384,88.6446,34600.0
2012-11-20 09:50:00,143.13,143.69,143.11,143.55,33200.0,88.6818,89.0287,88.6694,88.942,33200.0
2012-11-20 10:00:00,143.55,144.0,143.44,143.54,24700.0,88.942,89.2208,88.8738,88.9358,24700.0
2012-11-20 10:10:00,143.53,144.12,143.53,143.91,17100.0,88.9296,89.2952,88.9296,89.165,17100.0
2012-11-20 10:20:00,143.92,144.03,143.74,143.74,13000.0,89.1712,89.2394,89.0597,89.0597,13000.0
2012-11-20 10:30:00,143.74,144.09,143.65,144.02,19600.0,89.0597,89.2766,89.004,89.2332,19600.0
2012-11-20 10:40:00,144.02,144.17,143.81,144.05,12900.0,89.2332,89.3261,89.1031,89.2518,12900.0
2012-11-20 10:50:00,143.99,143.99,143.66,143.99,17600.0,89.2146,89.2146,89.0101,89.2146,17600.0
2012-11-20 11:00:00,144.03,144.03,143.65,143.72,24700.0,89.2394,89.2394,89.004,89.0473,24700.0
2012-11-20 11:10:00,143.75,143.82,143.61,143.69,10200.0,89.0659,89.1093,88.9792,89.0287,10200.0
2012-11-20 11:20:00,143.75,144.24,143.75,143.89,14600.0,89.0659,89.3695,89.0659,89.1527,14600.0
2012-11-20 11:30:00,143.94,144.06,143.84,143.95,14600.0,89.1836,89.258,89.1217,89.1898,14600.0
2012-11-20 11:40:00,143.94,144.16,143.89,143.96,12700.0,89.1836,89.3199,89.1527,89.196,12700.0
2012-11-20 11:50:00,143.96,144.12,143.7,144.07,29100.0,89.196,89.2952,89.0349,89.2642,29100.0
2012-11-20 12:00:00,144.13,144.19,143.88,144.03,20800.0,89.3014,89.3385,89.1465,89.2394,20800.0
2012-11-20 12:10:00,144.03,144.27,143.91,144.0,20700.0,89.2394,89.3881,89.165,89.2208,20700.0
2012-11-20 12:20:00,144.02,144.08,143.78,144.08,32900.0,89.2332,89.2704,89.0845,89.2704,32900.0
2012-11-20 12:30:00,144.11,144.2,143.98,144.05,11400.0,89.289,89.3447,89.2084,89.2518,11400.0
2012-11-20 12:40:00,144.05,144.2,143.99,144.17,10800.0,89.2518,89.3447,89.2146,89.3261,10800.0
2012-11-20 12:50:00,144.13,144.23,143.98,144.13,11200.0,89.3014,89.3633,89.2084,89.3014,11200.0
2012-11-20 13:00:00,144.14,144.16,143.83,143.83,15100.0,89.3075,89.3199,89.1155,89.1155,15100.0
2012-11-20 13:10:00,143.81,143.88,143.24,143.88,9100.0,89.1031,89.1465,88.7499,89.1465,9100.0
2012-11-20 13:20:00,143.87,143.94,143.26,143.26,5000.0,89.1403,89.1836,88.7623,88.7623,5000.0
2012-11-20 13:30:00,143.23,143.61,143.13,143.51,14900.0,88.7437,88.9792,88.6818,88.9172,14900.0
2012-11-20 13:40:00,143.58,143.75,143.4,143.4,16400.0,88.9606,89.0659,88.8491,88.8491,16400.0
2012-11-20 13:50:00,143.43,143.64,143.4,143.47,13700.0,88.8676,88.9978,88.8491,88.8924,13700.0
2012-11-20 14:00:00,143.57,143.9,143.52,143.8,24300.0,88.9544,89.1588,88.9234,89.0969,24300.0
2012-11-20 14:10:00,143.84,144.14,143.84,143.98,12400.0,89.1217,89.3075,89.1217,89.2084,12400.0
2012-11-20 14:20:00,144.02,144.19,143.98,144.17,16900.0,89.2332,89.3385,89.2084,89.3261,16900.0
2012-11-20 14:30:00,144.13,144.18,143.97,144.05,11300.0,89.3014,89.3323,89.2022,89.2518,11300.0
2012-11-20 14:40:00,144.0,144.19,143.84,144.15,13300.0,89.2208,89.3385,89.1217,89.3137,13300.0
2012-11-20 14:50:00,144.08,144.53,144.08,144.36,32500.0,89.2704,89.5492,89.2704,89.4439,32500.0
2012-11-20 15:00:00,144.36,144.61,144.36,144.46,20800.0,89.4439,89.5988,89.4439,89.5058,20800.0
2012-11-20 15:10:00,144.46,144.62,144.42,144.51,16000.0,89.5058,89.605,89.481,89.5368,16000.0
2012-11-20 15:20:00,144.54,144.56,144.15,144.16,25700.0,89.5554,89.5678,89.3137,89.3199,25700.0
2012-11-20 15:30:00,144.21,144.37,144.04,144.06,37400.0,89.3509,89.4501,89.2456,89.258,37400.0
2012-11-20 15:40:00,144.09,144.28,144.07,144.13,53700.0,89.2766,89.3943,89.2642,89.3014,53700.0
2012-11-20 15:50:00,144.14,144.53,144.08,144.52,94600.0,89.3075,89.5492,89.2704,89.543,94600.0
2012-11-21 09:30:00,144.87,144.87,144.27,144.5,11200.0,89.7598,89.7598,89.3881,89.5306,11200.0
2012-11-21 09:40:00,144.69,144.89,143.86,144.89,9400.0,89.6483,89.7722,89.1341,89.7722,9400.0
2012-11-21 09:50:00,144.96,144.97,144.27,144.37,10100.0,89.8156,89.8218,89.3881,89.4501,10100.0
2012-11-21 10:00:00,144.6,144.6,144.13,144.28,5200.0,89.5926,89.5926,89.3014,89.3943,5200.0
2012-11-21 10:10:00,144.42,144.67,144.36,144.47,6200.0,89.481,89.6359,89.4439,89.512,6200.0
2012-11-21 10:20:00,144.48,144.78,144.39,144.58,10700.0,89.5182,89.7041,89.4624,89.5802,10700.0
2012-11-21 10:30:00,144.53,144.74,144.37,144.7,8000.0,89.5492,89.6793,89.4501,89.6545,8000.0
2012-11-21 10:40:00,144.66,144.68,144.21,144.22,4500.0,89.6297,89.6421,89.3509,89.3571,4500.0
2012-11-21 10:50:00,144.22,144.3,143.78,143.83,4800.0,89.3571,89.4067,89.0845,89.1155,4800.0
2012-11-21 11:00:00,143.79,143.96,143.69,143.96,16800.0,89.0907,89.196,89.0287,89.196,16800.0
2012-11-21 11:10:00,143.96,144.16,143.94,144.08,3400.0,89.196,89.3199,89.1836,89.2704,3400.0
2012-11-21 11:20:00,144.02,144.04,143.66,143.93,7600.0,89.2332,89.2456,89.0101,89.1774,7600.0
2012-11-21 11:30:00,144.01,144.25,144.01,144.24,4400.0,89.227,89.3757,89.227,89.3695,4400.0
2012-11-21 11:40:00,144.23,144.5,144.17,144.28,4500.0,89.3633,89.5306,89.3261,89.3943,4500.0
2012-11-21 11:50:00,144.22,144.36,144.03,144.03,4700.0,89.3571,89.4439,89.2394,89.2394,4700.0
2012-11-21 12:00:00,144.05,144.11,144.0,144.04,4500.0,89.2518,89.289,89.2208,89.2456,4500.0
2012-11-21 12:10:00,143.99,144.06,143.87,143.88,5300.0,89.2146,89.258,89.1403,89.1465,5300.0
2012-11-21 12:20:00,143.88,144.22,143.85,144.06,8500.0,89.1465,89.3571,89.1279,89.258,8500.0
2012-11-21 12:30:00,144.05,144.36,144.05,144.36,2300.0,89.2518,89.4439,89.2518,89.4439,2300.0
2012-11-21 12:40:00,144.41,144.54,144.33,144.41,3100.0,89.4748,89.5554,89.4253,89.4748,3100.0
2012-11-21 12:50:00,144.4,144.4,143.95,143.99,4100.0,89.4686,89.4686,89.1898,89.2146,4100.0
2012-11-21 13:00:00,143.95,144.17,143.94,144.09,4900.0,89.1898,89.3261,89.1836,89.2766,4900.0
2012-11-21 13:10:00,144.08,144.19,144.02,144.02,4000.0,89.2704,89.3385,89.2332,89.2332,4000.0
2012-11-21 13:20:00,144.05,144.15,143.97,144.15,13300.0,89.2518,89.3137,89.2022,89.3137,13300.0
2012-11-21 13:30:00,144.15,144.33,144.08,144.24,13400.0,89.3137,89.4253,89.2704,89.3695,13400.0
2012-11-21 13:40:00,144.28,144.28,143.97,144.04,7400.0,89.3943,89.3943,89.2022,89.2456,7400.0
2012-11-21 13:50:00,143.99,144.17,143.97,144.0,5200.0,89.2146,89.3261,89.2022,89.2208,5200.0
2012-11-21 14:00:00,144.05,144.12,143.99,144.02,5600.0,89.2518,89.2952,89.2146,89.2332,5600.0
2012-11-21 14:10:00,143.98,144.09,143.92,144.03,9200.0,89.2084,89.2766,89.1712,89.2394,9200.0
2012-11-21 14:20:00,144.03,144.09,143.85,143.88,8700.0,89.2394,89.2766,89.1279,89.1465,8700.0
2012-11-21 14:30:00,143.88,144.01,143.74,143.99,6800.0,89.1465,89.227,89.0597,89.2146,6800.0
2012-11-21 14:40:00,144.0,144.19,143.91,143.93,5900.0,89.2208,89.3385,89.165,89.1774,5900.0
2012-11-21 14:50:00,143.88,144.01,143.87,143.87,7100.0,89.1465,89.227,89.1403,89.1403,7100.0
2012-11-21 15:00:00,143.88,144.27,143.88,144.26,6700.0,89.1465,89.3881,89.1465,89.3819,6700.0
2012-11-21 15:10:00,144.3,144.3,144.13,144.29,4700.0,89.4067,89.4067,89.3014,89.4005,4700.0
2012-11-21 15:20:00,144.29,144.29,143.95,144.02,19300.0,89.4005,89.4005,89.1898,89.2332,19300.0
2012-11-21 15:30:00,144.04,144.09,143.95,144.04,8700.0,89.2456,89.2766,89.1898,89.2456,8700.0
2012-11-21 15:40:00,144.07,144.14,143.92,144.1,16800.0,89.2642,89.3075,89.1712,89.2828,16800.0
2012-11-21 15:50:00,144.08,144.3,143.94,144.27,43000.0,89.2704,89.4067,89.1836,89.3881,43000.0
2012-11-23 09:30:00,144.89,145.42,144.82,145.42,6600.0,89.7722,90.1006,89.7289,90.1006,6600.0
2012-11-23 09:40:00,145.44,145.58,144.94,144.94,8600.0,90.113,90.1998,89.8032,89.8032,8600.0
2012-11-23 09:50:00,144.77,144.88,144.09,144.88,7700.0,89.6979,89.766,89.2766,89.766,7700.0
2012-11-23 10:00:00,145.07,145.27,145.0,145.2,6900.0,89.8838,90.0077,89.8404,89.9643,6900.0
2012-11-23 10:10:00,145.23,145.54,145.13,145.18,7300.0,89.9829,90.175,89.9209,89.9519,7300.0
2012-11-23 10:20:00,145.24,145.42,145.23,145.34,5200.0,89.9891,90.1006,89.9829,90.0511,5200.0
2012-11-23 10:30:00,145.33,145.51,145.32,145.49,4000.0,90.0449,90.1564,90.0387,90.144,4000.0
2012-11-23 10:40:00,145.51,145.63,144.6,144.66,10400.0,90.1564,90.2307,89.5926,89.6297,10400.0
2012-11-23 10:50:00,144.58,144.64,144.22,144.37,6700.0,89.5802,89.6173,89.3571,89.4501,6700.0
2012-11-23 11:00:00,144.46,144.79,144.38,144.73,1600.0,89.5058,89.7103,89.4563,89.6731,1600.0
2012-11-23 11:10:00,144.59,144.76,144.59,144.68,1300.0,89.5864,89.6917,89.5864,89.6421,1300.0
2012-11-23 11:20:00,144.64,144.64,144.46,144.64,1600.0,89.6173,89.6173,89.5058,89.6173,1600.0
2012-11-23 11:30:00,144.55,145.05,144.55,145.05,2500.0,89.5616,89.8714,89.5616,89.8714,2500.0
2012-11-23 11:40:00,145.18,145.18,144.63,144.71,2600.0,89.9519,89.9519,89.6111,89.6607,2600.0
2012-11-23 11:50:00,144.66,144.81,144.66,144.79,7300.0,89.6297,89.7227,89.6297,89.7103,7300.0
2012-11-23 12:00:00,144.88,145.04,144.48,144.66,17600.0,89.766,89.8652,89.5182,89.6297,17600.0
2012-11-23 12:10:00,144.66,144.71,144.42,144.42,4400.0,89.6297,89.6607,89.481,89.481,4400.0
2012-11-23 12:20:00,144.49,144.8,144.42,144.74,3800.0,89.5244,89.7165,89.481,89.6793,3800.0
2012-11-23 12:30:00,144.74,144.88,144.68,144.84,5400.0,89.6793,89.766,89.6421,89.7413,5400.0
2012-11-23 12:40:00,144.88,145.03,144.8,145.03,8400.0,89.766,89.859,89.7165,89.859,8400.0
2012-11-23 12:50:00,145.03,145.4,144.87,145.24,35100.0,89.859,90.0882,89.7598,89.9891,35100.0
2012-11-26 09:30:00,144.69,145.96,143.7,145.76,21700.0,89.6483,90.4352,89.0349,90.3113,21700.0
2012-11-26 09:40:00,145.86,145.98,145.13,145.3,17600.0,90.3732,90.4476,89.9209,90.0263,17600.0
2012-11-26 09:50:00,145.35,145.66,145.03,145.65,7000.0,90.0573,90.2493,89.859,90.2431,7000.0
2012-11-26 10:00:00,145.68,145.85,144.92,144.92,9800.0,90.2617,90.367,89.7908,89.7908,9800.0
2012-11-26 10:10:00,144.98,145.61,144.91,145.48,11400.0,89.828,90.2183,89.7846,90.1378,11400.0
2012-11-26 10:20:00,145.56,145.56,145.0,145.0,7700.0,90.1874,90.1874,89.8404,89.8404,7700.0
2012-11-26 10:30:00,144.93,145.34,144.76,144.93,17100.0,89.797,90.0511,89.6917,89.797,17100.0
2012-11-26 10:40:00,144.94,145.28,144.66,144.71,9300.0,89.8032,90.0139,89.6297,89.6607,9300.0
2012-11-26 10:50:00,144.7,145.26,144.69,145.02,6100.0,89.6545,90.0015,89.6483,89.8528,6100.0
2012-11-26 11:00:00,145.04,145.16,144.7,144.71,6500.0,89.8652,89.9395,89.6545,89.6607,6500.0
2012-11-26 11:10:00,144.76,144.95,144.49,144.93,5900.0,89.6917,89.8094,89.5244,89.797,5900.0
2012-11-26 11:20:00,144.74,144.87,144.58,144.67,5400.0,89.6793,89.7598,89.5802,89.6359,5400.0
2012-11-26 11:30:00,144.69,144.75,144.47,144.69,4600.0,89.6483,89.6855,89.512,89.6483,4600.0
2012-11-26 11:40:00,144.6,144.66,144.41,144.42,8300.0,89.5926,89.6297,89.4748,89.481,8300.0
2012-11-26 11:50:00,144.5,144.84,144.15,144.72,8800.0,89.5306,89.7413,89.3137,89.6669,8800.0
2012-11-26 12:00:00,144.72,144.84,144.32,144.44,12800.0,89.6669,89.7413,89.4191,89.4934,12800.0
2012-11-26 12:10:00,144.52,144.71,144.29,144.54,6400.0,89.543,89.6607,89.4005,89.5554,6400.0
2012-11-26 12:20:00,144.64,145.02,144.55,144.74,8500.0,89.6173,89.8528,89.5616,89.6793,8500.0
2012-11-26 12:30:00,144.81,144.89,144.24,144.89,10100.0,89.7227,89.7722,89.3695,89.7722,10100.0
2012-11-26 12:40:00,144.82,144.83,144.41,144.66,4900.0,89.7289,89.7351,89.4748,89.6297,4900.0
2012-11-26 12:50:00,144.74,144.79,144.39,144.54,6700.0,89.6793,89.7103,89.4624,89.5554,6700.0
2012-11-26 13:00:00,144.47,144.64,144.35,144.59,3100.0,89.512,89.6173,89.4377,89.5864,3100.0
2012-11-26 13:10:00,144.59,144.88,144.52,144.88,6600.0,89.5864,89.766,89.543,89.766,6600.0
2012-11-26 13:20:00,144.75,144.88,144.5,144.73,6500.0,89.6855,89.766,89.5306,89.6731,6500.0
2012-11-26 13:30:00,144.68,144.82,144.67,144.69,1900.0,89.6421,89.7289,89.6359,89.6483,1900.0
2012-11-26 13:40:00,144.54,144.54,144.2,144.47,4800.0,89.5554,89.5554,89.3447,89.512,4800.0
2012-11-26 13:50:00,144.35,144.5,144.19,144.2,2800.0,89.4377,89.5306,89.3385,89.3447,2800.0
2012-11-26 14:00:00,144.22,144.22,143.98,144.11,7800.0,89.3571,89.3571,89.2084,89.289,7800.0
2012-11-26 14:10:00,144.11,144.31,144.11,144.29,5200.0,89.289,89.4129,89.289,89.4005,5200.0
2012-11-26 14:20:00,144.35,144.48,144.18,144.25,8000.0,89.4377,89.5182,89.3323,89.3757,8000.0
2012-11-26 14:30:00,144.24,144.35,144.0,144.0,8200.0,89.3695,89.4377,89.2208,89.2208,8200.0
2012-11-26 14:40:00,144.0,144.03,143.69,143.84,7900.0,89.2208,89.2394,89.0287,89.1217,7900.0
2012-11-26 14:50:00,143.92,144.34,143.92,144.28,8600.0,89.1712,89.4315,89.1712,89.3943,8600.0
2012-11-26 15:00:00,144.23,144.63,144.23,144.58,11700.0,89.3633,89.6111,89.3633,89.5802,11700.0
2012-11-26 15:10:00,144.51,144.67,144.47,144.51,9300.0,89.5368,89.6359,89.512,89.5368,9300.0
2012-11-26 15:20:00,144.58,144.73,144.48,144.59,8600.0,89.5802,89.6731,89.5182,89.5864,8600.0
2012-11-26 15:30:00,144.56,144.68,144.47,144.6,10400.0,89.5678,89.6421,89.512,89.5926,10400.0
2012-11-26 15:40:00,144.58,144.88,144.53,144.86,16800.0,89.5802,89.766,89.5492,89.7537,16800.0
2012-11-26 15:50:00,144.84,145.41,144.82,145.3,50700.0,89.7413,90.0944,89.7289,90.0263,50700.0
2012-11-27 09:30:00,143.85,143.85,142.71,142.97,41700.0,89.1279,89.1279,88.4215,88.5826,41700.0
2012-11-27 09:40:00,142.89,142.89,141.94,142.68,42800.0,88.5331,88.5331,87.9445,88.4029,42800.0
2012-11-27 09:50:00,142.71,143.0,142.33,142.92,24400.0,88.4215,88.6012,88.1861,88.5517,24400.0
2012-11-27 10:00:00,142.92,143.08,142.55,142.76,39600.0,88.5517,88.6508,88.3224,88.4525,39600.0
2012-11-27 10:10:00,142.76,142.76,142.22,142.53,11700.0,88.4525,88.4525,88.1179,88.31,11700.0
2012-11-27 10:20:00,142.42,142.42,141.88,141.88,21400.0,88.2419,88.2419,87.9073,87.9073,21400.0
2012-11-27 10:30:00,141.91,142.1,141.59,141.71,39100.0,87.9259,88.0436,87.7276,87.8019,39100.0
2012-11-27 10:40:00,141.71,142.27,141.7,142.1,13400.0,87.8019,88.1489,87.7958,88.0436,13400.0
2012-11-27 10:50:00,141.97,142.49,141.92,142.33,14900.0,87.963,88.2852,87.9321,88.1861,14900.0
2012-11-27 11:00:00,142.38,142.72,142.05,142.37,24100.0,88.2171,88.4277,88.0126,88.2109,24100.0
2012-11-27 11:10:00,142.36,142.86,142.0,142.86,23700.0,88.2047,88.5145,87.9816,88.5145,23700.0
2012-11-27 11:20:00,142.88,143.29,142.69,142.88,46200.0,88.5269,88.7809,88.4091,88.5269,46200.0
2012-11-27 11:30:00,142.79,143.12,142.15,143.12,19300.0,88.4711,88.6756,88.0746,88.6756,19300.0
2012-11-27 11:40:00,143.11,143.2,142.68,143.05,12300.0,88.6694,88.7251,88.4029,88.6322,12300.0
2012-11-27 11:50:00,143.09,143.53,143.09,143.09,13600.0,88.657,88.9296,88.657,88.657,13600.0
2012-11-27 12:00:00,143.08,143.42,143.01,143.42,14400.0,88.6508,88.8614,88.6074,88.8614,14400.0
2012-11-27 12:10:00,143.43,143.52,143.17,143.39,15200.0,88.8676,88.9234,88.7065,88.8429,15200.0
2012-11-27 12:20:00,143.36,143.53,143.14,143.19,10900.0,88.8243,88.9296,88.688,88.7189,10900.0
2012-11-27 12:30:00,143.21,143.6,143.03,143.53,17500.0,88.7313,88.973,88.6198,88.9296,17500.0
2012-11-27 12:40:00,143.57,143.61,143.06,143.19,9100.0,88.9544,88.9792,88.6384,88.7189,9100.0
2012-11-27 12:50:00,143.26,143.41,142.97,143.26,12500.0,88.7623,88.8552,88.5826,88.7623,12500.0
2012-11-27 13:00:00,143.21,143.29,142.82,142.86,8800.0,88.7313,88.7809,88.4897,88.5145,8800.0
2012-11-27 13:10:00,142.86,142.87,142.0,142.41,44000.0,88.5145,88.5207,87.9816,88.2357,44000.0
2012-11-27 13:20:00,142.4,142.4,141.82,141.96,10500.0,88.2295,88.2295,87.8701,87.9568,10500.0
2012-11-27 13:30:00,141.9,142.38,141.86,142.13,13500.0,87.9197,88.2171,87.8949,88.0622,13500.0
2012-11-27 13:40:00,142.08,142.36,142.01,142.24,6600.0,88.0312,88.2047,87.9878,88.1303,6600.0
2012-11-27 13:50:00,142.35,142.35,142.1,142.13,5100.0,88.1985,88.1985,88.0436,88.0622,5100.0
2012-11-27 14:00:00,142.2,142.48,142.14,142.33,9100.0,88.1055,88.279,88.0684,88.1861,9100.0
2012-11-27 14:10:00,142.29,142.61,142.18,142.59,16000.0,88.1613,88.3596,88.0932,88.3472,16000.0
2012-11-27 14:20:00,142.57,142.72,142.12,142.3,21400.0,88.3348,88.4277,88.056,88.1675,21400.0
2012-11-27 14:30:00,142.32,142.51,142.14,142.16,11500.0,88.1799,88.2976,88.0684,88.0808,11500.0
2012-11-27 14:40:00,142.21,142.56,142.17,142.39,23000.0,88.1117,88.3286,88.087,88.2233,23000.0
2012-11-27 14:50:00,142.47,142.55,142.24,142.44,21100.0,88.2728,88.3224,88.1303,88.2542,21100.0
2012-11-27 15:00:00,142.53,142.62,142.31,142.62,10600.0,88.31,88.3658,88.1737,88.3658,10600.0
2012-11-27 15:10:00,142.56,142.67,142.46,142.55,12400.0,88.3286,88.3968,88.2666,88.3224,12400.0
2012-11-27 15:20:00,142.56,142.73,142.5,142.54,25200.0,88.3286,88.4339,88.2914,88.3162,25200.0
2012-11-27 15:30:00,142.56,142.68,142.46,142.49,36700.0,88.3286,88.4029,88.2666,88.2852,36700.0
2012-11-27 15:40:00,142.49,142.78,142.4,142.77,35300.0,88.2852,88.4649,88.2295,88.4587,35300.0
2012-11-27 15:50:00,142.73,142.82,142.51,142.72,88700.0,88.4339,88.4897,88.2976,88.4277,88700.0
2012-11-28 09:30:00,142.58,142.58,141.74,142.16,38100.0,88.341,88.341,87.8205,88.0808,38100.0
2012-11-28 09:40:00,142.16,142.39,141.91,141.98,15500.0,88.0808,88.2233,87.9259,87.9692,15500.0
2012-11-28 09:50:00,141.92,142.07,141.72,141.74,40700.0,87.9321,88.025,87.8081,87.8205,40700.0
2012-11-28 10:00:00,141.76,141.76,141.22,141.32,20200.0,87.8329,87.8329,87.4983,87.5603,20200.0
2012-11-28 10:10:00,141.39,142.17,141.36,141.94,16100.0,87.6037,88.087,87.5851,87.9445,16100.0
2012-11-28 10:20:00,141.9,142.13,141.63,141.89,27900.0,87.9197,88.0622,87.7524,87.9135,27900.0
2012-11-28 10:30:00,141.93,142.4,141.83,142.33,13900.0,87.9383,88.2295,87.8763,88.1861,13900.0
2012-11-28 10:40:00,142.17,142.69,142.1,142.36,11400.0,88.087,88.4091,88.0436,88.2047,11400.0
2012-11-28 10:50:00,142.32,142.43,142.23,142.26,5900.0,88.1799,88.2481,88.1241,88.1427,5900.0
2012-11-28 11:00:00,142.41,142.45,142.22,142.36,6200.0,88.2357,88.2604,88.1179,88.2047,6200.0
2012-11-28 11:10:00,142.37,142.62,142.23,142.62,6500.0,88.2109,88.3658,88.1241,88.3658,6500.0
2012-11-28 11:20:00,142.71,142.71,142.13,142.54,4500.0,88.4215,88.4215,88.0622,88.3162,4500.0
2012-11-28 11:30:00,142.65,142.81,142.37,142.78,15300.0,88.3844,88.4835,88.2109,88.4649,15300.0
2012-11-28 11:40:00,142.85,142.97,142.34,142.47,18300.0,88.5083,88.5826,88.1923,88.2728,18300.0
2012-11-28 11:50:00,142.48,142.5,142.25,142.38,3300.0,88.279,88.2914,88.1365,88.2171,3300.0
2012-11-28 12:00:00,142.47,142.53,142.31,142.52,18500.0,88.2728,88.31,88.1737,88.3038,18500.0
2012-11-28 12:10:00,142.51,142.7,142.15,142.32,13000.0,88.2976,88.4153,88.0746,88.1799,13000.0
2012-11-28 12:20:00,142.36,142.61,142.21,142.29,10300.0,88.2047,88.3596,88.1117,88.1613,10300.0
2012-11-28 12:30:00,142.23,142.64,142.19,142.43,13000.0,88.1241,88.3782,88.0994,88.2481,13000.0
2012-11-28 12:40:00,142.43,142.6,142.26,142.53,4700.0,88.2481,88.3534,88.1427,88.31,4700.0
2012-11-28 12:50:00,142.5,142.57,142.34,142.38,6500.0,88.2914,88.3348,88.1923,88.2171,6500.0
2012-11-28 13:00:00,142.31,142.6,142.3,142.6,3700.0,88.1737,88.3534,88.1675,88.3534,3700.0
2012-11-28 13:10:00,142.59,142.81,142.47,142.59,7900.0,88.3472,88.4835,88.2728,88.3472,7900.0
2012-11-28 13:20:00,142.6,142.6,142.3,142.4,5800.0,88.3534,88.3534,88.1675,88.2295,5800.0
2012-11-28 13:30:00,142.45,142.54,142.25,142.44,22200.0,88.2604,88.3162,88.1365,88.2542,22200.0
2012-11-28 13:40:00,142.47,142.57,142.32,142.46,4000.0,88.2728,88.3348,88.1799,88.2666,4000.0
2012-11-28 13:50:00,142.44,142.64,142.24,142.62,3600.0,88.2542,88.3782,88.1303,88.3658,3600.0
2012-11-28 14:00:00,142.59,142.6,142.28,142.55,5800.0,88.3472,88.3534,88.1551,88.3224,5800.0
2012-11-28 14:10:00,142.56,142.56,142.28,142.28,5300.0,88.3286,88.3286,88.1551,88.1551,5300.0
2012-11-28 14:20:00,142.28,142.45,142.23,142.37,7700.0,88.1551,88.2604,88.1241,88.2109,7700.0
2012-11-28 14:30:00,142.42,142.69,142.42,142.58,6900.0,88.2419,88.4091,88.2419,88.341,6900.0
2012-11-28 14:40:00,142.62,142.77,142.6,142.68,8300.0,88.3658,88.4587,88.3534,88.4029,8300.0
2012-11-28 14:50:00,142.66,142.66,142.44,142.53,8600.0,88.3906,88.3906,88.2542,88.31,8600.0
2012-11-28 15:00:00,142.52,142.67,142.48,142.67,10400.0,88.3038,88.3968,88.279,88.3968,10400.0
2012-11-28 15:10:00,142.64,142.73,142.48,142.59,14400.0,88.3782,88.4339,88.279,88.3472,14400.0
2012-11-28 15:20:00,142.56,142.63,142.35,142.49,12600.0,88.3286,88.372,88.1985,88.2852,12600.0
2012-11-28 15:30:00,142.5,142.61,142.38,142.46,17900.0,88.2914,88.3596,88.2171,88.2666,17900.0
2012-11-28 15:40:00,142.43,142.46,142.15,142.37,39200.0,88.2481,88.2666,88.0746,88.2109,39200.0
2012-11-28 15:50:00,142.35,142.38,142.2,142.33,73400.0,88.1985,88.2171,88.1055,88.1861,73400.0
2012-11-29 09:30:00,143.6,143.74,141.6,141.85,45000.0,88.973,89.0597,87.7338,87.8887,45000.0
2012-11-29 09:40:00,142.05,142.5,141.36,141.38,34000.0,88.0126,88.2914,87.5851,87.5975,34000.0
2012-11-29 09:50:00,141.43,141.43,140.85,141.16,29100.0,87.6285,87.6285,87.2691,87.4612,29100.0
2012-11-29 10:00:00,141.16,141.55,140.86,141.0,26000.0,87.4612,87.7028,87.2753,87.362,26000.0
2012-11-29 10:10:00,141.07,141.57,140.9,141.51,16900.0,87.4054,87.7152,87.3001,87.678,16900.0
2012-11-29 10:20:00,141.5,141.5,141.24,141.44,14000.0,87.6718,87.6718,87.5107,87.6347,14000.0
2012-11-29 10:30:00,141.44,141.53,141.24,141.35,10700.0,87.6347,87.6904,87.5107,87.5789,10700.0
2012-11-29 10:40:00,141.37,141.51,141.36,141.42,8500.0,87.5913,87.678,87.5851,87.6223,8500.0
2012-11-29 10:50:00,141.45,141.6,141.42,141.49,17400.0,87.6409,87.7338,87.6223,87.6656,17400.0
2012-11-29 11:00:00,141.52,141.56,141.33,141.33,13000.0,87.6842,87.709,87.5665,87.5665,13000.0
2012-11-29 11:10:00,141.41,141.41,141.01,141.06,17500.0,87.6161,87.6161,87.3682,87.3992,17500.0
2012-11-29 11:20:00,141.06,141.11,140.85,140.91,24300.0,87.3992,87.4302,87.2691,87.3063,24300.0
2012-11-29 11:30:00,140.89,140.96,140.7,140.9,21200.0,87.2939,87.3373,87.1762,87.3001,21200.0
2012-11-29 11:40:00,140.89,140.92,140.44,140.57,27900.0,87.2939,87.3125,87.0151,87.0956,27900.0
2012-11-29 11:50:00,140.58,140.6,140.35,140.54,19800.0,87.1018,87.1142,86.9593,87.077,19800.0
2012-11-29 12:00:00,140.54,140.61,140.36,140.55,23000.0,87.077,87.1204,86.9655,87.0832,23000.0
2012-11-29 12:10:00,140.57,141.05,140.49,140.89,30800.0,87.0956,87.393,87.046,87.2939,30800.0
2012-11-29 12:20:00,140.88,140.95,140.77,140.88,17500.0,87.2877,87.3311,87.2195,87.2877,17500.0
2012-11-29 12:30:00,140.92,140.98,140.84,140.89,13900.0,87.3125,87.3496,87.2629,87.2939,13900.0
2012-11-29 12:40:00,140.85,141.0,140.83,140.89,16300.0,87.2691,87.362,87.2567,87.2939,16300.0
2012-11-29 12:50:00,140.86,140.89,140.69,140.74,13700.0,87.2753,87.2939,87.17,87.2009,13700.0
2012-11-29 13:00:00,140.74,140.78,140.47,140.53,15900.0,87.2009,87.2257,87.0337,87.0708,15900.0
2012-11-29 13:10:00,140.57,140.95,140.55,140.95,23200.0,87.0956,87.3311,87.0832,87.3311,23200.0
2012-11-29 13:20:00,140.91,140.91,140.67,140.83,15900.0,87.3063,87.3063,87.1576,87.2567,15900.0
2012-11-29 13:30:00,140.83,141.1,140.77,141.03,19000.0,87.2567,87.424,87.2195,87.3806,19000.0
2012-11-29 13:40:00,141.05,141.32,141.05,141.24,22300.0,87.393,87.5603,87.393,87.5107,22300.0
2012-11-29 13:50:00,141.27,141.57,141.24,141.25,16700.0,87.5293,87.7152,87.5107,87.5169,16700.0
2012-11-29 14:00:00,141.29,141.29,141.03,141.09,20500.0,87.5417,87.5417,87.3806,87.4178,20500.0
2012-11-29 14:10:00,141.06,141.35,141.03,141.26,28000.0,87.3992,87.5789,87.3806,87.5231,28000.0
2012-11-29 14:20:00,141.24,141.41,141.24,141.38,16100.0,87.5107,87.6161,87.5107,87.5975,16100.0
2012-11-29 14:30:00,141.4,141.48,141.39,141.47,14700.0,87.6099,87.6594,87.6037,87.6532,14700.0
2012-11-29 14:40:00,141.45,141.65,141.38,141.49,18600.0,87.6409,87.7648,87.5975,87.6656,18600.0
2012-11-29 14:50:00,141.49,141.49,141.28,141.3,17700.0,87.6656,87.6656,87.5355,87.5479,17700.0
2012-11-29 15:00:00,141.3,141.34,141.15,141.21,24500.0,87.5479,87.5727,87.455,87.4922,24500.0
2012-11-29 15:10:00,141.21,141.21,141.0,141.09,26600.0,87.4922,87.4922,87.362,87.4178,26600.0
2012-11-29 15:20:00,141.09,141.21,140.94,141.21,37200.0,87.4178,87.4922,87.3249,87.4922,37200.0
2012-11-29 15:30:00,141.18,141.28,140.97,141.19,44200.0,87.4736,87.5355,87.3435,87.4798,44200.0
2012-11-29 15:40:00,141.17,141.4,141.09,141.24,77000.0,87.4674,87.6099,87.4178,87.5107,77000.0
2012-11-29 15:50:00,141.18,141.31,141.07,141.31,109400.0,87.4736,87.5541,87.4054,87.5541,109400.0
2012-11-30 09:30:00,141.48,142.71,141.38,142.45,23500.0,87.6594,88.4215,87.5975,88.2604,23500.0
2012-11-30 09:40:00,142.45,142.59,142.03,142.19,27600.0,88.2604,88.3472,88.0002,88.0994,27600.0
2012-11-30 09:50:00,142.16,142.57,142.15,142.45,18700.0,88.0808,88.3348,88.0746,88.2604,18700.0
2012-11-30 10:00:00,142.46,142.51,141.63,141.65,19200.0,88.2666,88.2976,87.7524,87.7648,19200.0
2012-11-30 10:10:00,141.68,142.15,141.67,142.04,21200.0,87.7834,88.0746,87.7772,88.0064,21200.0
2012-11-30 10:20:00,142.03,142.07,141.58,141.74,17900.0,88.0002,88.025,87.7214,87.8205,17900.0
2012-11-30 10:30:00,141.8,141.8,141.34,141.42,26700.0,87.8577,87.8577,87.5727,87.6223,26700.0
2012-11-30 10:40:00,141.38,141.58,141.22,141.33,15100.0,87.5975,87.7214,87.4983,87.5665,15100.0
2012-11-30 10:50:00,141.29,141.32,140.98,141.21,9900.0,87.5417,87.5603,87.3496,87.4922,9900.0
2012-11-30 11:00:00,141.17,141.39,141.05,141.3,9700.0,87.4674,87.6037,87.393,87.5479,9700.0
2012-11-30 11:10:00,141.25,141.44,141.17,141.2,7900.0,87.5169,87.6347,87.4674,87.486,7900.0
2012-11-30 11:20:00,141.17,141.43,141.02,141.43,18500.0,87.4674,87.6285,87.3744,87.6285,18500.0
2012-11-30 11:30:00,141.4,141.64,141.32,141.6,15800.0,87.6099,87.7586,87.5603,87.7338,15800.0
2012-11-30 11:40:00,141.57,141.74,141.5,141.65,14900.0,87.7152,87.8205,87.6718,87.7648,14900.0
2012-11-30 11:50:00,141.64,141.89,141.53,141.69,19000.0,87.7586,87.9135,87.6904,87.7896,19000.0
2012-11-30 12:00:00,141.72,141.87,141.56,141.67,19600.0,87.8081,87.9011,87.709,87.7772,19600.0
2012-11-30 12:10:00,141.69,141.81,141.65,141.75,11200.0,87.7896,87.8639,87.7648,87.8267,11200.0
2012-11-30 12:20:00,141.75,141.83,141.65,141.67,12200.0,87.8267,87.8763,87.7648,87.7772,12200.0
2012-11-30 12:30:00,141.67,141.88,141.64,141.79,10000.0,87.7772,87.9073,87.7586,87.8515,10000.0
2012-11-30 12:40:00,141.81,141.9,141.67,141.79,20200.0,87.8639,87.9197,87.7772,87.8515,20200.0
2012-11-30 12:50:00,141.77,141.85,141.63,141.71,11600.0,87.8391,87.8887,87.7524,87.8019,11600.0
2012-11-30 13:00:00,141.78,141.84,141.73,141.8,13600.0,87.8453,87.8825,87.8143,87.8577,13600.0
2012-11-30 13:10:00,141.82,141.87,141.71,141.83,12000.0,87.8701,87.9011,87.8019,87.8763,12000.0
2012-11-30 13:20:00,141.8,142.0,141.75,141.85,11200.0,87.8577,87.9816,87.8267,87.8887,11200.0
2012-11-30 13:30:00,141.82,141.93,141.78,141.79,8300.0,87.8701,87.9383,87.8453,87.8515,8300.0
2012-11-30 13:40:00,141.79,141.97,141.78,141.95,10700.0,87.8515,87.963,87.8453,87.9506,10700.0
2012-11-30 13:50:00,141.97,142.36,141.95,142.14,18600.0,87.963,88.2047,87.9506,88.0684,18600.0
2012-11-30 14:00:00,142.2,142.24,141.96,141.98,16200.0,88.1055,88.1303,87.9568,87.9692,16200.0
2012-11-30 14:10:00,142.0,142.0,141.66,141.74,26000.0,87.9816,87.9816,87.771,87.8205,26000.0
2012-11-30 14:20:00,141.78,141.97,141.78,141.83,16600.0,87.8453,87.963,87.8453,87.8763,16600.0
2012-11-30 14:30:00,141.83,141.92,141.7,141.73,20200.0,87.8763,87.9321,87.7958,87.8143,20200.0
2012-11-30 14:40:00,141.76,141.9,141.6,141.62,24000.0,87.8329,87.9197,87.7338,87.7462,24000.0
2012-11-30 14:50:00,141.6,141.76,141.48,141.52,29800.0,87.7338,87.8329,87.6594,87.6842,29800.0
2012-11-30 15:00:00,141.51,141.51,141.31,141.5,26700.0,87.678,87.678,87.5541,87.6718,26700.0
2012-11-30 15:10:00,141.49,141.56,141.16,141.2,56600.0,87.6656,87.709,87.4612,87.486,56600.0
2012-11-30 15:20:00,141.2,141.25,141.0,141.03,50500.0,87.486,87.5169,87.362,87.3806,50500.0
2012-11-30 15:30:00,141.04,141.28,140.95,140.97,57800.0,87.3868,87.5355,87.3311,87.3435,57800.0
2012-11-30 15:40:00,140.97,141.11,140.75,140.75,87200.0,87.3435,87.4302,87.2071,87.2071,87200.0
2012-11-30 15:50:00,140.76,141.06,140.63,140.65,206200.0,87.2133,87.3992,87.1328,87.1452,206200.0
2012-12-03 09:30:00,141.09,142.11,141.02,141.85,23400.0,87.4178,88.0498,87.3744,87.8887,23400.0
2012-12-03 09:40:00,141.86,142.4,141.81,142.31,18900.0,87.8949,88.2295,87.8639,88.1737,18900.0
2012-12-03 09:50:00,142.27,142.45,142.04,142.06,15900.0,88.1489,88.2604,88.0064,88.0188,15900.0
2012-12-03 10:00:00,142.06,142.52,141.72,142.5,24700.0,88.0188,88.3038,87.8081,88.2914,24700.0
2012-12-03 10:10:00,142.52,143.05,142.47,142.83,24200.0,88.3038,88.6322,88.2728,88.4959,24200.0
2012-12-03 10:20:00,142.84,142.91,142.64,142.71,22000.0,88.5021,88.5455,88.3782,88.4215,22000.0
2012-12-03 10:30:00,142.65,142.67,142.39,142.5,11900.0,88.3844,88.3968,88.2233,88.2914,11900.0
2012-12-03 10:40:00,142.62,142.71,142.44,142.61,14700.0,88.3658,88.4215,88.2542,88.3596,14700.0
2012-12-03 10:50:00,142.67,142.72,142.34,142.56,11700.0,88.3968,88.4277,88.1923,88.3286,11700.0
2012-12-03 11:00:00,142.51,142.55,142.26,142.31,13900.0,88.2976,88.3224,88.1427,88.1737,13900.0
2012-12-03 11:10:00,142.31,142.39,142.19,142.29,15400.0,88.1737,88.2233,88.0994,88.1613,15400.0
2012-12-03 11:20:00,142.3,142.3,142.06,142.16,14400.0,88.1675,88.1675,88.0188,88.0808,14400.0
2012-12-03 11:30:00,142.16,142.16,141.68,141.68,16300.0,88.0808,88.0808,87.7834,87.7834,16300.0
2012-12-03 11:40:00,141.68,142.34,141.68,142.28,11200.0,87.7834,88.1923,87.7834,88.1551,11200.0
2012-12-03 11:50:00,142.28,142.36,142.15,142.31,11900.0,88.1551,88.2047,88.0746,88.1737,11900.0
2012-12-03 12:00:00,142.32,142.39,142.17,142.22,10500.0,88.1799,88.2233,88.087,88.1179,10500.0
2012-12-03 12:10:00,142.19,142.43,142.16,142.43,7700.0,88.0994,88.2481,88.0808,88.2481,7700.0
2012-12-03 12:20:00,142.44,142.63,142.43,142.52,11200.0,88.2542,88.372,88.2481,88.3038,11200.0
2012-12-03 12:30:00,142.54,142.78,142.54,142.74,11100.0,88.3162,88.4649,88.3162,88.4401,11100.0
2012-12-03 12:40:00,142.74,142.86,142.66,142.66,9400.0,88.4401,88.5145,88.3906,88.3906,9400.0
2012-12-03 12:50:00,142.64,142.79,142.53,142.53,6300.0,88.3782,88.4711,88.31,88.31,6300.0
2012-12-03 13:00:00,142.56,142.57,142.36,142.43,10900.0,88.3286,88.3348,88.2047,88.2481,10900.0
2012-12-03 13:10:00,142.4,142.48,142.21,142.31,10200.0,88.2295,88.279,88.1117,88.1737,10200.0
2012-12-03 13:20:00,142.33,142.63,142.33,142.62,14900.0,88.1861,88.372,88.1861,88.3658,14900.0
2012-12-03 13:30:00,142.57,142.58,142.02,142.08,9700.0,88.3348,88.341,87.994,88.0312,9700.0
2012-12-03 13:40:00,142.04,142.4,142.03,142.35,15200.0,88.0064,88.2295,88.0002,88.1985,15200.0
2012-12-03 13:50:00,142.34,142.57,142.28,142.54,8400.0,88.1923,88.3348,88.1551,88.3162,8400.0
2012-12-03 14:00:00,142.54,142.69,142.53,142.64,11400.0,88.3162,88.4091,88.31,88.3782,11400.0
2012-12-03 14:10:00,142.62,142.78,142.61,142.66,13100.0,88.3658,88.4649,88.3596,88.3906,13100.0
2012-12-03 14:20:00,142.71,142.87,142.71,142.87,11500.0,88.4215,88.5207,88.4215,88.5207,11500.0
2012-12-03 14:30:00,142.88,142.95,142.48,142.48,13200.0,88.5269,88.5702,88.279,88.279,13200.0
2012-12-03 14:40:00,142.5,142.75,142.5,142.6,15800.0,88.2914,88.4463,88.2914,88.3534,15800.0
2012-12-03 14:50:00,142.6,142.8,142.6,142.75,18500.0,88.3534,88.4773,88.3534,88.4463,18500.0
2012-12-03 15:00:00,142.77,142.95,142.69,142.8,21800.0,88.4587,88.5702,88.4091,88.4773,21800.0
2012-12-03 15:10:00,142.8,142.8,142.37,142.37,30300.0,88.4773,88.4773,88.2109,88.2109,30300.0
2012-12-03 15:20:00,142.38,142.73,142.27,142.67,23300.0,88.2171,88.4339,88.1489,88.3968,23300.0
2012-12-03 15:30:00,142.67,142.8,142.64,142.71,26700.0,88.3968,88.4773,88.3782,88.4215,26700.0
2012-12-03 15:40:00,142.72,142.85,142.49,142.49,46500.0,88.4277,88.5083,88.2852,88.2852,46500.0
2012-12-03 15:50:00,142.5,142.7,142.47,142.49,85100.0,88.2914,88.4153,88.2728,88.2852,85100.0
2012-12-04 09:30:00,143.08,143.27,142.64,143.17,25500.0,88.6508,88.7685,88.3782,88.7065,25500.0
2012-12-04 09:40:00,143.04,143.47,143.04,143.12,13000.0,88.626,88.8924,88.626,88.6756,13000.0
2012-12-04 09:50:00,143.17,143.32,142.83,143.18,11500.0,88.7065,88.7995,88.4959,88.7127,11500.0
2012-12-04 10:00:00,143.15,143.46,143.06,143.37,9300.0,88.6942,88.8862,88.6384,88.8305,9300.0
2012-12-04 10:10:00,143.39,143.58,143.21,143.44,9600.0,88.8429,88.9606,88.7313,88.8738,9600.0
2012-12-04 10:20:00,143.37,143.51,143.12,143.12,12200.0,88.8305,88.9172,88.6756,88.6756,12200.0
2012-12-04 10:30:00,143.02,143.32,142.99,143.0,16700.0,88.6136,88.7995,88.595,88.6012,16700.0
2012-12-04 10:40:00,142.99,143.07,142.78,142.8,13000.0,88.595,88.6446,88.4649,88.4773,13000.0
2012-12-04 10:50:00,142.74,142.85,142.51,142.57,10800.0,88.4401,88.5083,88.2976,88.3348,10800.0
2012-12-04 11:00:00,142.52,142.89,142.42,142.86,9700.0,88.3038,88.5331,88.2419,88.5145,9700.0
2012-12-04 11:10:00,142.81,142.85,142.58,142.61,16100.0,88.4835,88.5083,88.341,88.3596,16100.0
2012-12-04 11:20:00,142.63,142.63,142.38,142.39,17700.0,88.372,88.372,88.2171,88.2233,17700.0
2012-12-04 11:30:00,142.35,142.65,142.35,142.49,10500.0,88.1985,88.3844,88.1985,88.2852,10500.0
2012-12-04 11:40:00,142.49,142.62,142.37,142.49,11400.0,88.2852,88.3658,88.2109,88.2852,11400.0
2012-12-04 11:50:00,142.44,142.7,142.44,142.7,11700.0,88.2542,88.4153,88.2542,88.4153,11700.0
2012-12-04 12:00:00,142.67,142.67,142.48,142.62,11700.0,88.3968,88.3968,88.279,88.3658,11700.0
2012-12-04 12:10:00,142.6,142.67,142.41,142.53,46700.0,88.3534,88.3968,88.2357,88.31,46700.0
2012-12-04 12:20:00,142.49,142.94,142.43,142.89,20900.0,88.2852,88.564,88.2481,88.5331,20900.0
2012-12-04 12:30:00,142.85,143.23,142.73,143.07,21800.0,88.5083,88.7437,88.4339,88.6446,21800.0
2012-12-04 12:40:00,142.99,143.24,142.89,143.19,11700.0,88.595,88.7499,88.5331,88.7189,11700.0
2012-12-04 12:50:00,143.17,143.17,143.0,143.0,11900.0,88.7065,88.7065,88.6012,88.6012,11900.0
2012-12-04 13:00:00,142.99,143.11,142.91,143.01,7200.0,88.595,88.6694,88.5455,88.6074,7200.0
2012-12-04 13:10:00,143.0,143.31,142.99,143.27,15700.0,88.6012,88.7933,88.595,88.7685,15700.0
2012-12-04 13:20:00,143.26,143.52,143.25,143.49,8100.0,88.7623,88.9234,88.7561,88.9048,8100.0
2012-12-04 13:30:00,143.5,143.5,143.17,143.44,9900.0,88.911,88.911,88.7065,88.8738,9900.0
2012-12-04 13:40:00,143.39,143.59,143.35,143.48,13300.0,88.8429,88.9668,88.8181,88.8986,13300.0
2012-12-04 13:50:00,143.5,143.94,143.5,143.94,13100.0,88.911,89.1836,88.911,89.1836,13100.0
2012-12-04 14:00:00,143.95,144.11,143.79,143.79,15900.0,89.1898,89.289,89.0907,89.0907,15900.0
2012-12-04 14:10:00,143.81,143.87,143.62,143.69,11000.0,89.1031,89.1403,88.9854,89.0287,11000.0
2012-12-04 14:20:00,143.7,143.7,143.45,143.64,14300.0,89.0349,89.0349,88.88,88.9978,14300.0
2012-12-04 14:30:00,143.63,143.74,143.54,143.62,14200.0,88.9916,89.0597,88.9358,88.9854,14200.0
2012-12-04 14:40:00,143.69,143.85,143.45,143.45,10000.0,89.0287,89.1279,88.88,88.88,10000.0
2012-12-04 14:50:00,143.49,143.6,143.35,143.39,15600.0,88.9048,88.973,88.8181,88.8429,15600.0
2012-12-04 15:00:00,143.46,143.73,143.39,143.62,25800.0,88.8862,89.0535,88.8429,88.9854,25800.0
2012-12-04 15:10:00,143.61,143.62,143.41,143.57,10500.0,88.9792,88.9854,88.8552,88.9544,10500.0
2012-12-04 15:20:00,143.55,143.87,143.48,143.76,31100.0,88.942,89.1403,88.8986,89.0721,31100.0
2012-12-04 15:30:00,143.76,143.86,143.37,143.41,31400.0,89.0721,89.1341,88.8305,88.8552,31400.0
2012-12-04 15:40:00,143.38,143.38,143.02,143.02,36900.0,88.8367,88.8367,88.6136,88.6136,36900.0
2012-12-04 15:50:00,143.05,143.11,142.44,142.51,89800.0,88.6322,88.6694,88.2542,88.2976,89800.0
2012-12-05 09:30:00,142.59,142.59,141.86,142.12,12700.0,88.3472,88.3472,87.8949,88.056,12700.0
2012-12-05 09:40:00,142.11,142.18,141.78,142.08,6000.0,88.0498,88.0932,87.8453,88.0312,6000.0
2012-12-05 09:50:00,141.95,142.09,141.64,142.09,10000.0,87.9506,88.0374,87.7586,88.0374,10000.0
2012-12-05 10:00:00,142.1,142.22,141.87,141.94,11200.0,88.0436,88.1179,87.9011,87.9445,11200.0
2012-12-05 10:10:00,141.99,142.05,141.43,141.52,14300.0,87.9754,88.0126,87.6285,87.6842,14300.0
2012-12-05 10:20:00,141.61,141.79,141.39,141.66,11900.0,87.74,87.8515,87.6037,87.771,11900.0
2012-12-05 10:30:00,141.67,141.87,141.66,141.75,11600.0,87.7772,87.9011,87.771,87.8267,11600.0
2012-12-05 10:40:00,141.78,141.92,141.44,141.58,11500.0,87.8453,87.9321,87.6347,87.7214,11500.0
2012-12-05 10:50:00,141.58,141.67,141.45,141.51,14400.0,87.7214,87.7772,87.6409,87.678,14400.0
2012-12-05 11:00:00,141.54,141.59,141.4,141.59,15500.0,87.6966,87.7276,87.6099,87.7276,15500.0
2012-12-05 11:10:00,141.53,141.86,141.36,141.36,22400.0,87.6904,87.8949,87.5851,87.5851,22400.0
2012-12-05 11:20:00,141.41,141.67,141.33,141.67,9000.0,87.6161,87.7772,87.5665,87.7772,9000.0
2012-12-05 11:30:00,141.7,142.07,141.7,141.8,12100.0,87.7958,88.025,87.7958,87.8577,12100.0
2012-12-05 11:40:00,141.73,141.96,141.69,141.84,6400.0,87.8143,87.9568,87.7896,87.8825,6400.0
2012-12-05 11:50:00,141.87,142.18,141.77,141.99,10700.0,87.9011,88.0932,87.8391,87.9754,10700.0
2012-12-05 12:00:00,142.03,142.36,142.0,142.03,7200.0,88.0002,88.2047,87.9816,88.0002,7200.0
2012-12-05 12:10:00,142.02,142.11,141.74,141.89,8300.0,87.994,88.0498,87.8205,87.9135,8300.0
2012-12-05 12:20:00,141.94,142.04,141.72,141.81,7300.0,87.9445,88.0064,87.8081,87.8639,7300.0
2012-12-05 12:30:00,141.91,142.06,141.8,141.89,24600.0,87.9259,88.0188,87.8577,87.9135,24600.0
2012-12-05 12:40:00,141.88,141.93,141.54,141.67,12500.0,87.9073,87.9383,87.6966,87.7772,12500.0
2012-12-05 12:50:00,141.71,141.94,141.55,141.86,6200.0,87.8019,87.9445,87.7028,87.8949,6200.0
2012-12-05 13:00:00,141.91,141.91,141.66,141.78,7800.0,87.9259,87.9259,87.771,87.8453,7800.0
2012-12-05 13:10:00,141.86,142.0,141.65,141.65,7100.0,87.8949,87.9816,87.7648,87.7648,7100.0
2012-12-05 13:20:00,141.63,141.7,141.45,141.54,8000.0,87.7524,87.7958,87.6409,87.6966,8000.0
2012-12-05 13:30:00,141.59,141.78,141.46,141.56,11400.0,87.7276,87.8453,87.6471,87.709,11400.0
2012-12-05 13:40:00,141.56,141.59,141.41,141.51,17000.0,87.709,87.7276,87.6161,87.678,17000.0
2012-12-05 13:50:00,141.49,141.54,141.27,141.38,7900.0,87.6656,87.6966,87.5293,87.5975,7900.0
2012-12-05 14:00:00,141.37,141.6,141.37,141.44,14200.0,87.5913,87.7338,87.5913,87.6347,14200.0
2012-12-05 14:10:00,141.47,141.68,141.45,141.61,13200.0,87.6532,87.7834,87.6409,87.74,13200.0
2012-12-05 14:20:00,141.57,141.62,141.45,141.58,9400.0,87.7152,87.7462,87.6409,87.7214,9400.0
2012-12-05 14:30:00,141.58,141.65,141.49,141.61,8400.0,87.7214,87.7648,87.6656,87.74,8400.0
2012-12-05 14:40:00,141.61,141.69,141.47,141.56,9700.0,87.74,87.7896,87.6532,87.709,9700.0
2012-12-05 14:50:00,141.58,141.8,141.51,141.55,13900.0,87.7214,87.8577,87.678,87.7028,13900.0
2012-12-05 15:00:00,141.56,141.98,141.54,141.98,13100.0,87.709,87.9692,87.6966,87.9692,13100.0
2012-12-05 15:10:00,141.94,142.12,141.9,142.01,15100.0,87.9445,88.056,87.9197,87.9878,15100.0
2012-12-05 15:20:00,141.99,142.0,141.74,141.74,10000.0,87.9754,87.9816,87.8205,87.8205,10000.0
2012-12-05 15:30:00,141.78,141.89,141.65,141.75,19600.0,87.8453,87.9135,87.7648,87.8267,19600.0
2012-12-05 15:40:00,141.74,141.81,141.64,141.67,32400.0,87.8205,87.8639,87.7586,87.7772,32400.0
2012-12-05 15:50:00,141.7,141.81,141.42,141.57,59100.0,87.7958,87.8639,87.6223,87.7152,59100.0
2012-12-06 09:30:00,141.61,142.38,141.25,142.16,26100.0,87.74,88.2171,87.5169,88.0808,26100.0
2012-12-06 09:40:00,142.36,142.36,141.71,142.01,5600.0,88.2047,88.2047,87.8019,87.9878,5600.0
2012-12-06 09:50:00,142.02,142.08,141.65,141.69,7900.0,87.994,88.0312,87.7648,87.7896,7900.0
2012-12-06 10:00:00,141.66,141.9,141.61,141.79,12200.0,87.771,87.9197,87.74,87.8515,12200.0
2012-12-06 10:10:00,141.78,141.97,141.68,141.97,8800.0,87.8453,87.963,87.7834,87.963,8800.0
2012-12-06 10:20:00,142.02,142.06,141.77,142.02,18500.0,87.994,88.0188,87.8391,87.994,18500.0
2012-12-06 10:30:00,142.06,142.06,141.76,141.96,6400.0,88.0188,88.0188,87.8329,87.9568,6400.0
2012-12-06 10:40:00,141.89,142.09,141.8,141.92,9100.0,87.9135,88.0374,87.8577,87.9321,9100.0
2012-12-06 10:50:00,141.99,142.08,141.84,141.9,5500.0,87.9754,88.0312,87.8825,87.9197,5500.0
2012-12-06 11:00:00,141.92,141.99,141.75,141.91,8300.0,87.9321,87.9754,87.8267,87.9259,8300.0
2012-12-06 11:10:00,141.9,141.99,141.8,141.94,11500.0,87.9197,87.9754,87.8577,87.9445,11500.0
2012-12-06 11:20:00,141.94,142.12,141.9,142.08,6300.0,87.9445,88.056,87.9197,88.0312,6300.0
2012-12-06 11:30:00,142.03,142.13,141.95,142.03,5700.0,88.0002,88.0622,87.9506,88.0002,5700.0
2012-12-06 11:40:00,142.04,142.14,141.99,142.06,9300.0,88.0064,88.0684,87.9754,88.0188,9300.0
2012-12-06 11:50:00,142.07,142.12,141.94,142.01,12200.0,88.025,88.056,87.9445,87.9878,12200.0
2012-12-06 12:00:00,142.0,142.04,141.85,141.9,9400.0,87.9816,88.0064,87.8887,87.9197,9400.0
2012-12-06 12:10:00,141.89,141.97,141.81,141.92,8700.0,87.9135,87.963,87.8639,87.9321,8700.0
2012-12-06 12:20:00,141.95,142.0,141.9,141.93,7500.0,87.9506,87.9816,87.9197,87.9383,7500.0
2012-12-06 12:30:00,141.93,142.03,141.86,141.87,12800.0,87.9383,88.0002,87.8949,87.9011,12800.0
2012-12-06 12:40:00,141.94,141.94,141.68,141.82,9700.0,87.9445,87.9445,87.7834,87.8701,9700.0
2012-12-06 12:50:00,141.83,141.84,141.68,141.71,6800.0,87.8763,87.8825,87.7834,87.8019,6800.0
2012-12-06 13:00:00,141.66,141.89,141.66,141.74,4400.0,87.771,87.9135,87.771,87.8205,4400.0
2012-12-06 13:10:00,141.74,141.79,141.43,141.53,19200.0,87.8205,87.8515,87.6285,87.6904,19200.0
2012-12-06 13:20:00,141.58,141.59,141.43,141.52,6200.0,87.7214,87.7276,87.6285,87.6842,6200.0
2012-12-06 13:30:00,141.52,141.6,141.3,141.44,9800.0,87.6842,87.7338,87.5479,87.6347,9800.0
2012-12-06 13:40:00,141.44,141.48,141.34,141.39,11300.0,87.6347,87.6594,87.5727,87.6037,11300.0
2012-12-06 13:50:00,141.4,141.58,141.34,141.38,8400.0,87.6099,87.7214,87.5727,87.5975,8400.0
2012-12-06 14:00:00,141.4,141.4,141.26,141.29,7900.0,87.6099,87.6099,87.5231,87.5417,7900.0
2012-12-06 14:10:00,141.27,141.42,141.27,141.39,9700.0,87.5293,87.6223,87.5293,87.6037,9700.0
2012-12-06 14:20:00,141.39,141.5,141.34,141.43,10200.0,87.6037,87.6718,87.5727,87.6285,10200.0
2012-12-06 14:30:00,141.45,141.68,141.41,141.68,7300.0,87.6409,87.7834,87.6161,87.7834,7300.0
2012-12-06 14:40:00,141.65,141.7,141.45,141.45,9900.0,87.7648,87.7958,87.6409,87.6409,9900.0
2012-12-06 14:50:00,141.49,141.71,141.44,141.6,12500.0,87.6656,87.8019,87.6347,87.7338,12500.0
2012-12-06 15:00:00,141.61,141.67,141.49,141.49,10700.0,87.74,87.7772,87.6656,87.6656,10700.0
2012-12-06 15:10:00,141.55,141.58,141.4,141.55,11700.0,87.7028,87.7214,87.6099,87.7028,11700.0
2012-12-06 15:20:00,141.51,141.59,141.47,141.56,15400.0,87.678,87.7276,87.6532,87.709,15400.0
2012-12-06 15:30:00,141.54,141.7,141.49,141.65,18900.0,87.6966,87.7958,87.6656,87.7648,18900.0
2012-12-06 15:40:00,141.63,141.78,141.55,141.78,35300.0,87.7524,87.8453,87.7028,87.8453,35300.0
2012-12-06 15:50:00,141.77,141.79,141.6,141.66,65000.0,87.8391,87.8515,87.7338,87.771,65000.0
2012-12-07 09:30:00,141.62,142.3,141.5,142.08,13800.0,87.7462,88.1675,87.6718,88.0312,13800.0
2012-12-07 09:40:00,142.08,142.22,141.91,142.01,13600.0,88.0312,88.1179,87.9259,87.9878,13600.0
2012-12-07 09:50:00,142.03,142.13,141.84,141.94,11000.0,88.0002,88.0622,87.8825,87.9445,11000.0
2012-12-07 10:00:00,141.92,141.97,141.72,141.81,23600.0,87.9321,87.963,87.8081,87.8639,23600.0
2012-12-07 10:10:00,141.75,141.97,141.59,141.84,14900.0,87.8267,87.963,87.7276,87.8825,14900.0
2012-12-07 10:20:00,141.73,141.97,141.63,141.68,18600.0,87.8143,87.963,87.7524,87.7834,18600.0
2012-12-07 10:30:00,141.66,141.67,141.29,141.41,22200.0,87.771,87.7772,87.5417,87.6161,22200.0
2012-12-07 10:40:00,141.44,141.92,141.39,141.69,22600.0,87.6347,87.9321,87.6037,87.7896,22600.0
2012-12-07 10:50:00,141.77,142.1,141.77,142.1,12400.0,87.8391,88.0436,87.8391,88.0436,12400.0
2012-12-07 11:00:00,142.13,142.23,141.75,142.11,15800.0,88.0622,88.1241,87.8267,88.0498,15800.0
2012-12-07 11:10:00,142.1,142.37,142.08,142.27,17100.0,88.0436,88.2109,88.0312,88.1489,17100.0
2012-12-07 11:20:00,142.27,142.46,142.24,142.34,13400.0,88.1489,88.2666,88.1303,88.1923,13400.0
2012-12-07 11:30:00,142.3,142.48,142.21,142.38,10500.0,88.1675,88.279,88.1117,88.2171,10500.0
2012-12-07 11:40:00,142.38,142.45,141.84,142.01,10900.0,88.2171,88.2604,87.8825,87.9878,10900.0
2012-12-07 11:50:00,141.91,142.35,141.83,142.13,14300.0,87.9259,88.1985,87.8763,88.0622,14300.0
2012-12-07 12:00:00,142.18,142.3,141.91,142.1,10900.0,88.0932,88.1675,87.9259,88.0436,10900.0
2012-12-07 12:10:00,142.1,142.21,142.0,142.05,11000.0,88.0436,88.1117,87.9816,88.0126,11000.0
2012-12-07 12:20:00,142.13,142.37,141.99,142.05,7100.0,88.0622,88.2109,87.9754,88.0126,7100.0
2012-12-07 12:30:00,141.97,142.16,141.97,142.06,9500.0,87.963,88.0808,87.963,88.0188,9500.0
2012-12-07 12:40:00,142.06,142.24,142.01,142.02,7700.0,88.0188,88.1303,87.9878,87.994,7700.0
2012-12-07 12:50:00,142.03,142.14,141.99,142.09,7600.0,88.0002,88.0684,87.9754,88.0374,7600.0
2012-12-07 13:00:00,142.11,142.25,142.06,142.21,7700.0,88.0498,88.1365,88.0188,88.1117,7700.0
2012-12-07 13:10:00,142.21,142.33,142.21,142.22,7300.0,88.1117,88.1861,88.1117,88.1179,7300.0
2012-12-07 13:20:00,142.21,142.45,142.16,142.3,10500.0,88.1117,88.2604,88.0808,88.1675,10500.0
2012-12-07 13:30:00,142.28,142.63,142.27,142.63,10600.0,88.1551,88.372,88.1489,88.372,10600.0
2012-12-07 13:40:00,142.66,142.7,142.29,142.35,9100.0,88.3906,88.4153,88.1613,88.1985,9100.0
2012-12-07 13:50:00,142.41,142.45,142.26,142.4,8200.0,88.2357,88.2604,88.1427,88.2295,8200.0
2012-12-07 14:00:00,142.33,142.36,142.27,142.27,8100.0,88.1861,88.2047,88.1489,88.1489,8100.0
2012-12-07 14:10:00,142.28,142.41,142.24,142.24,10500.0,88.1551,88.2357,88.1303,88.1303,10500.0
2012-12-07 14:20:00,142.22,142.34,142.12,142.12,7700.0,88.1179,88.1923,88.056,88.056,7700.0
2012-12-07 14:30:00,142.05,142.36,142.05,142.34,12300.0,88.0126,88.2047,88.0126,88.1923,12300.0
2012-12-07 14:40:00,142.31,142.47,142.16,142.27,13600.0,88.1737,88.2728,88.0808,88.1489,13600.0
2012-12-07 14:50:00,142.22,142.42,142.18,142.31,13000.0,88.1179,88.2419,88.0932,88.1737,13000.0
2012-12-07 15:00:00,142.27,142.34,142.19,142.22,10600.0,88.1489,88.1923,88.0994,88.1179,10600.0
2012-12-07 15:10:00,142.25,142.43,142.11,142.21,17100.0,88.1365,88.2481,88.0498,88.1117,17100.0
2012-12-07 15:20:00,142.18,142.24,141.95,142.07,20000.0,88.0932,88.1303,87.9506,88.025,20000.0
2012-12-07 15:30:00,142.14,142.28,142.05,142.17,19200.0,88.0684,88.1551,88.0126,88.087,19200.0
2012-12-07 15:40:00,142.23,142.43,142.14,142.26,32900.0,88.1241,88.2481,88.0684,88.1427,32900.0
2012-12-07 15:50:00,142.27,142.48,142.2,142.35,57500.0,88.1489,88.279,88.1055,88.1985,57500.0
2012-12-10 09:30:00,140.75,141.1,140.5,140.96,19400.0,87.8874,88.106,87.7313,88.0186,19400.0
2012-12-10 09:40:00,140.9,141.12,140.77,140.89,3800.0,87.9811,88.1185,87.8999,87.9749,3800.0
2012-12-10 09:50:00,140.92,141.32,140.92,141.28,6800.0,87.9936,88.2434,87.9936,88.2184,6800.0
2012-12-10 10:00:00,141.41,141.53,141.33,141.49,6500.0,88.2996,88.3745,88.2496,88.3495,6500.0
2012-12-10 10:10:00,141.45,141.5,141.11,141.12,11400.0,88.3245,88.3558,88.1122,88.1185,11400.0
2012-12-10 10:20:00,141.11,141.15,140.91,140.94,14800.0,88.1122,88.1372,87.9873,88.0061,14800.0
2012-12-10 10:30:00,141.01,141.23,140.83,141.17,9700.0,88.0498,88.1872,87.9374,88.1497,9700.0
2012-12-10 10:40:00,141.22,141.27,141.14,141.21,5700.0,88.1809,88.2121,88.131,88.1747,5700.0
2012-12-10 10:50:00,141.21,141.39,141.13,141.39,4400.0,88.1747,88.2871,88.1247,88.2871,4400.0
2012-12-10 11:00:00,141.44,141.77,141.37,141.76,11500.0,88.3183,88.5243,88.2746,88.5181,11500.0
2012-12-10 11:10:00,141.65,141.79,141.65,141.79,6300.0,88.4494,88.5368,88.4494,88.5368,6300.0
2012-12-10 11:20:00,141.81,141.99,141.66,141.89,11000.0,88.5493,88.6617,88.4557,88.5993,11000.0
2012-12-10 11:30:00,141.92,142.05,141.76,142.05,26700.0,88.618,88.6992,88.5181,88.6992,26700.0
2012-12-10 11:40:00,141.97,142.15,141.93,142.05,10900.0,88.6492,88.7616,88.6243,88.6992,10900.0
2012-12-10 11:50:00,142.02,142.05,141.62,141.62,6100.0,88.6804,88.6992,88.4307,88.4307,6100.0
2012-12-10 12:00:00,141.68,141.68,141.52,141.56,3400.0,88.4681,88.4681,88.3682,88.3932,3400.0
2012-12-10 12:10:00,141.6,141.61,141.52,141.54,2400.0,88.4182,88.4244,88.3682,88.3807,2400.0
2012-12-10 12:20:00,141.51,141.71,141.49,141.5,3900.0,88.362,88.4869,88.3495,88.3558,3900.0
2012-12-10 12:30:00,141.5,141.55,141.42,141.46,3400.0,88.3558,88.387,88.3058,88.3308,3400.0
2012-12-10 12:40:00,141.46,141.49,141.32,141.32,3800.0,88.3308,88.3495,88.2434,88.2434,3800.0
2012-12-10 12:50:00,141.42,141.58,141.33,141.5,10000.0,88.3058,88.4057,88.2496,88.3558,10000.0
2012-12-10 13:00:00,141.53,141.59,141.43,141.53,5600.0,88.3745,88.4119,88.312,88.3745,5600.0
2012-12-10 13:10:00,141.52,141.52,141.33,141.41,5300.0,88.3682,88.3682,88.2496,88.2996,5300.0
2012-12-10 13:20:00,141.43,141.44,141.34,141.39,4400.0,88.312,88.3183,88.2558,88.2871,4400.0
2012-12-10 13:30:00,141.32,141.44,141.3,141.36,3600.0,88.2434,88.3183,88.2309,88.2683,3600.0
2012-12-10 13:40:00,141.44,141.47,141.36,141.36,1900.0,88.3183,88.337,88.2683,88.2683,1900.0
2012-12-10 13:50:00,141.37,141.46,141.32,141.32,9000.0,88.2746,88.3308,88.2434,88.2434,9000.0
2012-12-10 14:00:00,141.35,141.37,141.22,141.3,7300.0,88.2621,88.2746,88.1809,88.2309,7300.0
2012-12-10 14:10:00,141.31,141.36,141.27,141.31,5200.0,88.2371,88.2683,88.2121,88.2371,5200.0
2012-12-10 14:20:00,141.25,141.31,141.18,141.23,4300.0,88.1996,88.2371,88.1559,88.1872,4300.0
2012-12-10 14:30:00,141.21,141.21,140.98,141.06,6700.0,88.1747,88.1747,88.0311,88.081,6700.0
2012-12-10 14:40:00,141.03,141.1,141.0,141.03,4300.0,88.0623,88.106,88.0435,88.0623,4300.0
2012-12-10 14:50:00,141.0,141.17,140.99,141.17,6900.0,88.0435,88.1497,88.0373,88.1497,6900.0
2012-12-10 15:00:00,141.09,141.19,141.05,141.19,7600.0,88.0997,88.1622,88.0748,88.1622,7600.0
2012-12-10 15:10:00,141.19,141.3,141.17,141.21,6000.0,88.1622,88.2309,88.1497,88.1747,6000.0
2012-12-10 15:20:00,141.24,141.25,141.05,141.07,7900.0,88.1934,88.1996,88.0748,88.0872,7900.0
2012-12-10 15:30:00,141.08,141.25,141.05,141.05,14100.0,88.0935,88.1996,88.0748,88.0748,14100.0
2012-12-10 15:40:00,141.05,141.33,141.0,141.19,30400.0,88.0748,88.2496,88.0435,88.1622,30400.0
2012-12-10 15:50:00,141.22,141.32,141.0,141.04,62300.0,88.1809,88.2434,88.0435,88.0685,62300.0
2012-12-11 09:30:00,141.33,141.58,140.84,140.88,10600.0,88.2496,88.4057,87.9436,87.9686,10600.0
2012-12-11 09:40:00,140.93,141.21,140.91,141.13,5700.0,87.9998,88.1747,87.9873,88.1247,5700.0
2012-12-11 09:50:00,141.13,141.98,141.11,141.87,19300.0,88.1247,88.6555,88.1122,88.5868,19300.0
2012-12-11 10:00:00,141.85,141.85,141.44,141.63,12500.0,88.5743,88.5743,88.3183,88.4369,12500.0
2012-12-11 10:10:00,141.67,141.7,141.28,141.47,14000.0,88.4619,88.4806,88.2184,88.337,14000.0
2012-12-11 10:20:00,141.38,141.38,141.0,141.12,22300.0,88.2808,88.2808,88.0435,88.1185,22300.0
2012-12-11 10:30:00,141.06,141.15,141.02,141.11,21600.0,88.081,88.1372,88.056,88.1122,21600.0
2012-12-11 10:40:00,141.11,141.27,141.09,141.27,8700.0,88.1122,88.2121,88.0997,88.2121,8700.0
2012-12-11 10:50:00,141.25,141.36,141.17,141.32,8300.0,88.1996,88.2683,88.1497,88.2434,8300.0
2012-12-11 11:00:00,141.32,141.37,141.16,141.16,5500.0,88.2434,88.2746,88.1434,88.1434,5500.0
2012-12-11 11:10:00,141.17,141.33,141.15,141.22,5900.0,88.1497,88.2496,88.1372,88.1809,5900.0
2012-12-11 11:20:00,141.24,141.41,141.1,141.24,18000.0,88.1934,88.2996,88.106,88.1934,18000.0
2012-12-11 11:30:00,141.2,141.29,141.11,141.28,18200.0,88.1684,88.2246,88.1122,88.2184,18200.0
2012-12-11 11:40:00,141.3,141.45,141.3,141.35,4900.0,88.2309,88.3245,88.2309,88.2621,4900.0
2012-12-11 11:50:00,141.37,141.39,141.27,141.31,2800.0,88.2746,88.2871,88.2121,88.2371,2800.0
2012-12-11 12:00:00,141.37,141.44,141.26,141.33,9600.0,88.2746,88.3183,88.2059,88.2496,9600.0
2012-12-11 12:10:00,141.33,141.36,141.21,141.23,4500.0,88.2496,88.2683,88.1747,88.1872,4500.0
2012-12-11 12:20:00,141.14,141.33,141.12,141.28,6600.0,88.131,88.2496,88.1185,88.2184,6600.0
2012-12-11 12:30:00,141.31,141.4,141.25,141.37,8500.0,88.2371,88.2933,88.1996,88.2746,8500.0
2012-12-11 12:40:00,141.38,141.44,141.31,141.34,9500.0,88.2808,88.3183,88.2371,88.2558,9500.0
2012-12-11 12:50:00,141.33,141.43,141.23,141.33,6500.0,88.2496,88.312,88.1872,88.2496,6500.0
2012-12-11 13:00:00,141.38,141.5,141.36,141.45,6100.0,88.2808,88.3558,88.2683,88.3245,6100.0
2012-12-11 13:10:00,141.41,141.45,141.31,141.33,5800.0,88.2996,88.3245,88.2371,88.2496,5800.0
2012-12-11 13:20:00,141.35,141.35,141.1,141.14,4500.0,88.2621,88.2621,88.106,88.131,4500.0
2012-12-11 13:30:00,141.17,141.21,141.05,141.1,3600.0,88.1497,88.1747,88.0748,88.106,3600.0
2012-12-11 13:40:00,141.13,141.14,140.96,141.07,14400.0,88.1247,88.131,88.0186,88.0872,14400.0
2012-12-11 13:50:00,141.12,141.16,140.99,141.01,4800.0,88.1185,88.1434,88.0373,88.0498,4800.0
2012-12-11 14:00:00,141.02,141.13,140.97,141.04,6500.0,88.056,88.1247,88.0248,88.0685,6500.0
2012-12-11 14:10:00,141.06,141.12,141.01,141.06,8300.0,88.081,88.1185,88.0498,88.081,8300.0
2012-12-11 14:20:00,141.06,141.11,141.03,141.03,8700.0,88.081,88.1122,88.0623,88.0623,8700.0
2012-12-11 14:30:00,141.09,141.09,140.92,140.97,6600.0,88.0997,88.0997,87.9936,88.0248,6600.0
2012-12-11 14:40:00,140.99,141.01,140.81,140.93,11400.0,88.0373,88.0498,87.9249,87.9998,11400.0
2012-12-11 14:50:00,140.92,141.1,140.89,141.09,6600.0,87.9936,88.106,87.9749,88.0997,6600.0
2012-12-11 15:00:00,141.08,141.12,140.94,141.07,21200.0,88.0935,88.1185,88.0061,88.0872,21200.0
2012-12-11 15:10:00,141.06,141.21,141.06,141.21,13900.0,88.081,88.1747,88.081,88.1747,13900.0
2012-12-11 15:20:00,141.22,141.41,141.22,141.41,14600.0,88.1809,88.2996,88.1809,88.2996,14600.0
2012-12-11 15:30:00,141.39,141.47,141.32,141.36,19400.0,88.2871,88.337,88.2434,88.2683,19400.0
2012-12-11 15:40:00,141.37,141.56,141.33,141.4,40200.0,88.2746,88.3932,88.2496,88.2933,40200.0
2012-12-11 15:50:00,141.41,141.53,141.25,141.39,75700.0,88.2996,88.3745,88.1996,88.2871,75700.0
2012-12-12 09:30:00,141.66,141.71,140.5,140.5,10200.0,88.4557,88.4869,87.7313,87.7313,10200.0
2012-12-12 09:40:00,140.65,141.08,140.53,141.07,6900.0,87.825,88.0935,87.7501,88.0872,6900.0
2012-12-12 09:50:00,141.21,141.21,140.91,141.09,1700.0,88.1747,88.1747,87.9873,88.0997,1700.0
2012-12-12 10:00:00,141.09,141.09,140.39,140.4,13000.0,88.0997,88.0997,87.6626,87.6689,13000.0
2012-12-12 10:10:00,140.51,140.51,140.15,140.27,20100.0,87.7376,87.7376,87.5128,87.5877,20100.0
2012-12-12 10:20:00,140.32,140.45,140.25,140.26,19000.0,87.6189,87.7001,87.5752,87.5815,19000.0
2012-12-12 10:30:00,140.26,140.41,140.26,140.39,6900.0,87.5815,87.6751,87.5815,87.6626,6900.0
2012-12-12 10:40:00,140.34,140.63,140.34,140.63,6000.0,87.6314,87.8125,87.6314,87.8125,6000.0
2012-12-12 10:50:00,140.68,140.72,140.41,140.52,9200.0,87.8437,87.8687,87.6751,87.7438,9200.0
2012-12-12 11:00:00,140.5,140.68,140.4,140.68,4300.0,87.7313,87.8437,87.6689,87.8437,4300.0
2012-12-12 11:10:00,140.61,140.97,140.61,140.97,5700.0,87.8,88.0248,87.8,88.0248,5700.0
2012-12-12 11:20:00,140.98,141.06,140.97,141.05,3500.0,88.0311,88.081,88.0248,88.0748,3500.0
2012-12-12 11:30:00,141.05,141.05,140.82,140.97,8700.0,88.0748,88.0748,87.9311,88.0248,8700.0
2012-12-12 11:40:00,140.95,140.95,140.54,140.66,11300.0,88.0123,88.0123,87.7563,87.8312,11300.0
2012-12-12 11:50:00,140.66,140.68,140.29,140.29,17000.0,87.8312,87.8437,87.6002,87.6002,17000.0
2012-12-12 12:00:00,140.32,140.33,140.05,140.05,13300.0,87.6189,87.6252,87.4503,87.4503,13300.0
2012-12-12 12:10:00,140.02,140.16,139.96,140.13,10900.0,87.4316,87.519,87.3941,87.5003,10900.0
2012-12-12 12:20:00,140.09,140.11,139.9,140.11,7800.0,87.4753,87.4878,87.3567,87.4878,7800.0
2012-12-12 12:30:00,140.11,140.72,140.01,140.72,21500.0,87.4878,87.8687,87.4254,87.8687,21500.0
2012-12-12 12:40:00,140.76,141.04,140.53,140.84,10100.0,87.8937,88.0685,87.7501,87.9436,10100.0
2012-12-12 12:50:00,140.9,141.25,140.82,141.17,14500.0,87.9811,88.1996,87.9311,88.1497,14500.0
2012-12-12 13:00:00,141.17,141.34,141.08,141.23,6800.0,88.1497,88.2558,88.0935,88.1872,6800.0
2012-12-12 13:10:00,141.22,141.35,141.18,141.29,5700.0,88.1809,88.2621,88.1559,88.2246,5700.0
2012-12-12 13:20:00,141.35,141.4,141.23,141.23,8500.0,88.2621,88.2933,88.1872,88.1872,8500.0
2012-12-12 13:30:00,141.26,141.28,140.82,140.91,8900.0,88.2059,88.2184,87.9311,87.9873,8900.0
2012-12-12 13:40:00,140.82,140.86,140.77,140.85,5800.0,87.9311,87.9561,87.8999,87.9499,5800.0
2012-12-12 13:50:00,140.85,140.98,140.81,140.84,5100.0,87.9499,88.0311,87.9249,87.9436,5100.0
2012-12-12 14:00:00,140.88,140.97,140.7,140.88,8100.0,87.9686,88.0248,87.8562,87.9686,8100.0
2012-12-12 14:10:00,140.76,140.97,140.74,140.81,5100.0,87.8937,88.0248,87.8812,87.9249,5100.0
2012-12-12 14:20:00,140.91,140.91,140.48,140.64,7200.0,87.9873,87.9873,87.7188,87.8187,7200.0
2012-12-12 14:30:00,140.69,140.72,140.59,140.61,7800.0,87.85,87.8687,87.7875,87.8,7800.0
2012-12-12 14:40:00,140.59,140.7,140.47,140.65,9500.0,87.7875,87.8562,87.7126,87.825,9500.0
2012-12-12 14:50:00,140.61,140.9,140.58,140.88,10700.0,87.8,87.9811,87.7813,87.9686,10700.0
2012-12-12 15:00:00,140.89,141.04,140.81,140.98,11900.0,87.9749,88.0685,87.9249,88.0311,11900.0
2012-12-12 15:10:00,140.95,141.1,140.86,141.03,10700.0,88.0123,88.106,87.9561,88.0623,10700.0
2012-12-12 15:20:00,141.04,141.11,140.81,140.98,15100.0,88.0685,88.1122,87.9249,88.0311,15100.0
2012-12-12 15:30:00,140.94,141.07,140.79,140.81,23000.0,88.0061,88.0872,87.9124,87.9249,23000.0
2012-12-12 15:40:00,140.82,140.94,140.74,140.94,29000.0,87.9311,88.0061,87.8812,88.0061,29000.0
2012-12-12 15:50:00,140.91,140.93,140.64,140.84,69800.0,87.9873,87.9998,87.8187,87.9436,69800.0
2012-12-13 09:30:00,140.84,140.88,140.68,140.73,4800.0,87.9436,87.9686,87.8437,87.8749,4800.0
2012-12-13 09:40:00,140.81,140.81,140.45,140.53,9100.0,87.9249,87.9249,87.7001,87.7501,9100.0
2012-12-13 09:50:00,140.56,140.67,140.25,140.25,14700.0,87.7688,87.8375,87.5752,87.5752,14700.0
2012-12-13 10:00:00,140.25,140.42,140.13,140.23,15300.0,87.5752,87.6814,87.5003,87.5627,15300.0
2012-12-13 10:10:00,140.21,140.23,139.97,139.97,40200.0,87.5502,87.5627,87.4004,87.4004,40200.0
2012-12-13 10:20:00,140.0,140.06,139.85,140.0,32600.0,87.4191,87.4566,87.3255,87.4191,32600.0
2012-12-13 10:30:00,140.03,140.15,139.96,139.97,6700.0,87.4378,87.5128,87.3941,87.4004,6700.0
2012-12-13 10:40:00,140.01,140.03,139.79,139.85,7700.0,87.4254,87.4378,87.288,87.3255,7700.0
2012-12-13 10:50:00,139.84,140.05,139.84,140.0,16200.0,87.3192,87.4503,87.3192,87.4191,16200.0
2012-12-13 11:00:00,139.99,140.03,139.89,139.89,14600.0,87.4129,87.4378,87.3504,87.3504,14600.0
2012-12-13 11:10:00,139.88,139.94,139.57,139.58,19000.0,87.3442,87.3817,87.1506,87.1569,19000.0
2012-12-13 11:20:00,139.62,139.64,139.43,139.5,14300.0,87.1818,87.1943,87.0632,87.1069,14300.0
2012-12-13 11:30:00,139.56,139.62,139.43,139.49,15300.0,87.1444,87.1818,87.0632,87.1007,15300.0
2012-12-13 11:40:00,139.52,139.52,139.4,139.41,9100.0,87.1194,87.1194,87.0445,87.0507,9100.0
2012-12-13 11:50:00,139.43,139.51,139.41,139.44,11800.0,87.0632,87.1131,87.0507,87.0694,11800.0
2012-12-13 12:00:00,139.45,139.51,139.27,139.31,12500.0,87.0757,87.1131,86.9633,86.9883,12500.0
2012-12-13 12:10:00,139.28,139.43,139.25,139.33,8400.0,86.9695,87.0632,86.9508,87.0008,8400.0
2012-12-13 12:20:00,139.39,139.5,139.36,139.38,11200.0,87.0382,87.1069,87.0195,87.032,11200.0
2012-12-13 12:30:00,139.38,139.44,139.15,139.19,17700.0,87.032,87.0694,86.8884,86.9133,17700.0
2012-12-13 12:40:00,139.18,139.26,138.96,139.12,21100.0,86.9071,86.957,86.7697,86.8696,21100.0
2012-12-13 12:50:00,139.14,139.17,139.06,139.11,10200.0,86.8821,86.9008,86.8322,86.8634,10200.0
2012-12-13 13:00:00,139.15,139.17,139.04,139.08,9300.0,86.8884,86.9008,86.8197,86.8446,9300.0
2012-12-13 13:10:00,139.07,139.15,138.97,139.04,9300.0,86.8384,86.8884,86.776,86.8197,9300.0
2012-12-13 13:20:00,139.04,139.07,138.95,139.02,6300.0,86.8197,86.8384,86.7635,86.8072,6300.0
2012-12-13 13:30:00,139.02,139.05,138.96,139.0,8300.0,86.8072,86.8259,86.7697,86.7947,8300.0
2012-12-13 13:40:00,138.99,139.0,138.75,138.76,20400.0,86.7885,86.7947,86.6386,86.6448,20400.0
2012-12-13 13:50:00,138.75,138.9,138.69,138.89,24200.0,86.6386,86.7323,86.6011,86.726,24200.0
2012-12-13 14:00:00,138.89,139.02,138.69,138.79,23400.0,86.726,86.8072,86.6011,86.6636,23400.0
2012-12-13 14:10:00,138.74,138.78,138.66,138.78,12900.0,86.6323,86.6573,86.5824,86.6573,12900.0
2012-12-13 14:20:00,138.75,139.18,138.74,139.14,24900.0,86.6386,86.9071,86.6323,86.8821,24900.0
2012-12-13 14:30:00,139.15,139.33,139.11,139.11,26600.0,86.8884,87.0008,86.8634,86.8634,26600.0
2012-12-13 14:40:00,139.11,139.19,139.04,139.11,17600.0,86.8634,86.9133,86.8197,86.8634,17600.0
2012-12-13 14:50:00,139.11,139.29,139.06,139.14,19000.0,86.8634,86.9758,86.8322,86.8821,19000.0
2012-12-13 15:00:00,139.14,139.22,139.06,139.09,15200.0,86.8821,86.9321,86.8322,86.8509,15200.0
2012-12-13 15:10:00,139.07,139.19,138.93,139.12,25100.0,86.8384,86.9133,86.751,86.8696,25100.0
2012-12-13 15:20:00,139.15,139.3,139.14,139.28,16100.0,86.8884,86.982,86.8821,86.9695,16100.0
2012-12-13 15:30:00,139.28,139.79,139.26,139.76,35900.0,86.9695,87.288,86.957,87.2693,35900.0
2012-12-13 15:40:00,139.76,139.93,139.43,139.46,36100.0,87.2693,87.3754,87.0632,87.0819,36100.0
2012-12-13 15:50:00,139.52,139.57,139.39,139.53,56000.0,87.1194,87.1506,87.0382,87.1256,56000.0
2012-12-14 09:30:00,140.61,140.61,139.43,139.63,21400.0,87.8,87.8,87.0632,87.1881,21400.0
2012-12-14 09:40:00,139.7,139.93,139.63,139.72,11700.0,87.2318,87.3754,87.1881,87.2443,11700.0
2012-12-14 09:50:00,139.89,140.12,139.79,140.07,29100.0,87.3504,87.494,87.288,87.4628,29100.0
2012-12-14 10:00:00,140.02,140.06,139.44,139.52,7700.0,87.4316,87.4566,87.0694,87.1194,7700.0
2012-12-14 10:10:00,139.36,139.58,139.31,139.58,7100.0,87.0195,87.1569,86.9883,87.1569,7100.0
2012-12-14 10:20:00,139.58,139.59,139.45,139.59,5400.0,87.1569,87.1631,87.0757,87.1631,5400.0
2012-12-14 10:30:00,139.6,139.79,139.6,139.79,6600.0,87.1693,87.288,87.1693,87.288,6600.0
2012-12-14 10:40:00,139.81,140.14,139.77,140.05,12800.0,87.3005,87.5065,87.2755,87.4503,12800.0
2012-12-14 10:50:00,140.01,140.17,140.01,140.06,6900.0,87.4254,87.5253,87.4254,87.4566,6900.0
2012-12-14 11:00:00,140.06,140.13,140.04,140.13,5100.0,87.4566,87.5003,87.4441,87.5003,5100.0
2012-12-14 11:10:00,140.15,140.18,140.02,140.14,13000.0,87.5128,87.5315,87.4316,87.5065,13000.0
2012-12-14 11:20:00,140.1,140.11,140.0,140.01,5200.0,87.4816,87.4878,87.4191,87.4254,5200.0
2012-12-14 11:30:00,140.01,140.11,139.97,140.06,6400.0,87.4254,87.4878,87.4004,87.4566,6400.0
2012-12-14 11:40:00,140.1,140.19,140.02,140.02,14500.0,87.4816,87.5378,87.4316,87.4316,14500.0
2012-12-14 11:50:00,140.02,140.12,140.02,140.07,13700.0,87.4316,87.494,87.4316,87.4628,13700.0
2012-12-14 12:00:00,140.04,140.19,140.02,140.17,14500.0,87.4441,87.5378,87.4316,87.5253,14500.0
2012-12-14 12:10:00,140.12,140.3,140.1,140.17,16700.0,87.494,87.6064,87.4816,87.5253,16700.0
2012-12-14 12:20:00,140.18,140.25,140.16,140.18,5900.0,87.5315,87.5752,87.519,87.5315,5900.0
2012-12-14 12:30:00,140.2,140.2,140.1,140.11,4200.0,87.544,87.544,87.4816,87.4878,4200.0
2012-12-14 12:40:00,140.13,140.19,140.03,140.06,25000.0,87.5003,87.5378,87.4378,87.4566,25000.0
2012-12-14 12:50:00,140.07,140.09,139.92,139.93,14500.0,87.4628,87.4753,87.3692,87.3754,14500.0
2012-12-14 13:00:00,139.92,139.93,139.8,139.87,8400.0,87.3692,87.3754,87.2942,87.3379,8400.0
2012-12-14 13:10:00,139.84,139.92,139.84,139.91,4500.0,87.3192,87.3692,87.3192,87.3629,4500.0
2012-12-14 13:20:00,139.92,140.03,139.89,139.95,16900.0,87.3692,87.4378,87.3504,87.3879,16900.0
2012-12-14 13:30:00,139.95,140.06,139.91,140.04,8200.0,87.3879,87.4566,87.3629,87.4441,8200.0
2012-12-14 13:40:00,140.06,140.25,140.02,140.17,8500.0,87.4566,87.5752,87.4316,87.5253,8500.0
2012-12-14 13:50:00,140.17,140.19,140.11,140.14,12700.0,87.5253,87.5378,87.4878,87.5065,12700.0
2012-12-14 14:00:00,140.16,140.25,140.08,140.15,4000.0,87.519,87.5752,87.4691,87.5128,4000.0
2012-12-14 14:10:00,140.15,140.2,140.06,140.11,8700.0,87.5128,87.544,87.4566,87.4878,8700.0
2012-12-14 14:20:00,140.12,140.25,140.12,140.22,6400.0,87.494,87.5752,87.494,87.5565,6400.0
2012-12-14 14:30:00,140.22,140.23,140.11,140.14,13000.0,87.5565,87.5627,87.4878,87.5065,13000.0
2012-12-14 14:40:00,140.11,140.21,140.1,140.14,12400.0,87.4878,87.5502,87.4816,87.5065,12400.0
2012-12-14 14:50:00,140.14,140.29,140.1,140.27,12900.0,87.5065,87.6002,87.4816,87.5877,12900.0
2012-12-14 15:00:00,140.24,140.27,140.14,140.14,7100.0,87.569,87.5877,87.5065,87.5065,7100.0
2012-12-14 15:10:00,140.13,140.28,140.03,140.03,9200.0,87.5003,87.594,87.4378,87.4378,9200.0
2012-12-14 15:20:00,139.99,140.02,139.85,139.94,21800.0,87.4129,87.4316,87.3255,87.3817,21800.0
2012-12-14 15:30:00,139.93,140.16,139.92,140.09,14800.0,87.3754,87.519,87.3692,87.4753,14800.0
2012-12-14 15:40:00,140.09,140.21,140.0,140.13,18900.0,87.4753,87.5502,87.4191,87.5003,18900.0
2012-12-14 15:50:00,140.16,140.19,139.97,140.15,36300.0,87.519,87.5378,87.4004,87.5128,36300.0
2012-12-17 09:30:00,141.13,141.13,140.22,140.97,11100.0,88.1247,88.1247,87.5565,88.0248,11100.0
2012-12-17 09:40:00,140.89,141.46,140.89,141.46,14600.0,87.9749,88.3308,87.9749,88.3308,14600.0
2012-12-17 09:50:00,141.34,141.84,141.32,141.71,18200.0,88.2558,88.5681,88.2434,88.4869,18200.0
2012-12-17 10:00:00,141.74,141.88,141.59,141.85,13900.0,88.5056,88.593,88.4119,88.5743,13900.0
2012-12-17 10:10:00,141.79,141.87,141.6,141.71,14500.0,88.5368,88.5868,88.4182,88.4869,14500.0
2012-12-17 10:20:00,141.71,141.71,141.17,141.31,8800.0,88.4869,88.4869,88.1497,88.2371,8800.0
2012-12-17 10:30:00,141.29,141.63,141.29,141.5,16500.0,88.2246,88.4369,88.2246,88.3558,16500.0
2012-12-17 10:40:00,141.48,141.5,141.31,141.45,20500.0,88.3433,88.3558,88.2371,88.3245,20500.0
2012-12-17 10:50:00,141.46,141.54,141.29,141.29,21200.0,88.3308,88.3807,88.2246,88.2246,21200.0
2012-12-17 11:00:00,141.26,141.5,141.15,141.47,13900.0,88.2059,88.3558,88.1372,88.337,13900.0
2012-12-17 11:10:00,141.48,141.81,141.48,141.74,17300.0,88.3433,88.5493,88.3433,88.5056,17300.0
2012-12-17 11:20:00,141.79,141.97,141.74,141.97,24800.0,88.5368,88.6492,88.5056,88.6492,24800.0
2012-12-17 11:30:00,141.97,142.08,141.92,142.07,13700.0,88.6492,88.7179,88.618,88.7117,13700.0
2012-12-17 11:40:00,142.05,142.23,141.95,142.13,10900.0,88.6992,88.8116,88.6367,88.7491,10900.0
2012-12-17 11:50:00,142.04,142.11,141.77,141.78,9400.0,88.6929,88.7366,88.5243,88.5306,9400.0
2012-12-17 12:00:00,141.76,141.85,141.72,141.8,8200.0,88.5181,88.5743,88.4931,88.5431,8200.0
2012-12-17 12:10:00,141.87,141.89,141.78,141.86,14600.0,88.5868,88.5993,88.5306,88.5805,14600.0
2012-12-17 12:20:00,141.83,141.92,141.82,141.89,10700.0,88.5618,88.618,88.5556,88.5993,10700.0
2012-12-17 12:30:00,141.86,141.89,141.73,141.8,7200.0,88.5805,88.5993,88.4994,88.5431,7200.0
2012-12-17 12:40:00,141.8,141.95,141.8,141.95,5300.0,88.5431,88.6367,88.5431,88.6367,5300.0
2012-12-17 12:50:00,141.95,142.15,141.95,142.11,13700.0,88.6367,88.7616,88.6367,88.7366,13700.0
2012-12-17 13:00:00,142.08,142.26,142.07,142.17,15000.0,88.7179,88.8303,88.7117,88.7741,15000.0
2012-12-17 13:10:00,142.2,142.27,142.05,142.05,17400.0,88.7928,88.8366,88.6992,88.6992,17400.0
2012-12-17 13:20:00,142.04,142.19,142.0,142.08,15900.0,88.6929,88.7866,88.668,88.7179,15900.0
2012-12-17 13:30:00,142.06,142.08,140.33,141.71,41100.0,88.7054,88.7179,87.6252,88.4869,41100.0
2012-12-17 13:40:00,141.74,141.82,141.56,141.61,6000.0,88.5056,88.5556,88.3932,88.4244,6000.0
2012-12-17 13:50:00,141.56,141.6,141.46,141.54,7500.0,88.3932,88.4182,88.3308,88.3807,7500.0
2012-12-17 14:00:00,141.5,141.82,141.48,141.66,6600.0,88.3558,88.5556,88.3433,88.4557,6600.0
2012-12-17 14:10:00,141.66,141.69,141.51,141.69,4300.0,88.4557,88.4744,88.362,88.4744,4300.0
2012-12-17 14:20:00,141.67,141.75,141.57,141.69,17900.0,88.4619,88.5119,88.3995,88.4744,17900.0
2012-12-17 14:30:00,141.66,141.79,141.63,141.77,4600.0,88.4557,88.5368,88.4369,88.5243,4600.0
2012-12-17 14:40:00,141.78,141.84,141.73,141.81,10300.0,88.5306,88.5681,88.4994,88.5493,10300.0
2012-12-17 14:50:00,141.78,141.84,141.59,141.63,10400.0,88.5306,88.5681,88.4119,88.4369,10400.0
2012-12-17 15:00:00,141.62,141.67,141.46,141.63,19800.0,88.4307,88.4619,88.3308,88.4369,19800.0
2012-12-17 15:10:00,141.6,141.82,141.6,141.75,23800.0,88.4182,88.5556,88.4182,88.5119,23800.0
2012-12-17 15:20:00,141.82,141.94,141.76,141.91,24900.0,88.5556,88.6305,88.5181,88.6118,24900.0
2012-12-17 15:30:00,141.91,141.99,141.81,141.95,31400.0,88.6118,88.6617,88.5493,88.6367,31400.0
2012-12-17 15:40:00,141.92,142.33,141.92,142.22,54600.0,88.618,88.874,88.618,88.8053,54600.0
2012-12-17 15:50:00,142.21,142.42,142.04,142.42,118900.0,88.7991,88.9302,88.6929,88.9302,118900.0
2012-12-18 09:30:00,142.02,142.22,141.71,142.11,27500.0,88.6804,88.8053,88.4869,88.7366,27500.0
2012-12-18 09:40:00,142.08,142.38,141.96,142.38,7400.0,88.7179,88.9052,88.643,88.9052,7400.0
2012-12-18 09:50:00,142.27,142.58,142.26,142.56,16900.0,88.8366,89.0301,88.8303,89.0176,16900.0
2012-12-18 10:00:00,142.56,142.57,142.2,142.36,27900.0,89.0176,89.0239,88.7928,88.8928,27900.0
2012-12-18 10:10:00,142.37,142.54,142.14,142.47,20300.0,88.899,89.0051,88.7554,88.9614,20300.0
2012-12-18 10:20:00,142.47,142.85,142.41,142.81,20700.0,88.9614,89.1987,88.924,89.1737,20700.0
2012-12-18 10:30:00,142.81,142.93,142.66,142.84,19500.0,89.1737,89.2487,89.0801,89.1925,19500.0
2012-12-18 10:40:00,142.84,143.05,142.79,142.97,29000.0,89.1925,89.3236,89.1613,89.2737,29000.0
2012-12-18 10:50:00,142.97,143.0,142.8,142.9,22200.0,89.2737,89.2924,89.1675,89.2299,22200.0
2012-12-18 11:00:00,142.92,143.19,142.89,143.19,24800.0,89.2424,89.411,89.2237,89.411,24800.0
2012-12-18 11:10:00,143.2,143.58,143.19,143.58,23600.0,89.4173,89.6545,89.411,89.6545,23600.0
2012-12-18 11:20:00,143.57,143.58,143.21,143.34,10300.0,89.6483,89.6545,89.4235,89.5047,10300.0
2012-12-18 11:30:00,143.3,143.36,143.0,143.09,14700.0,89.4797,89.5172,89.2924,89.3486,14700.0
2012-12-18 11:40:00,143.09,143.1,142.81,143.06,17900.0,89.3486,89.3548,89.1737,89.3298,17900.0
2012-12-18 11:50:00,143.06,143.08,142.72,142.87,11700.0,89.3298,89.3423,89.1175,89.2112,11700.0
2012-12-18 12:00:00,142.9,143.0,142.84,142.97,19500.0,89.2299,89.2924,89.1925,89.2737,19500.0
2012-12-18 12:10:00,142.94,142.98,142.59,142.84,36900.0,89.2549,89.2799,89.0364,89.1925,36900.0
2012-12-18 12:20:00,142.81,142.93,142.65,142.92,17100.0,89.1737,89.2487,89.0738,89.2424,17100.0
2012-12-18 12:30:00,142.93,143.2,142.88,143.2,19700.0,89.2487,89.4173,89.2175,89.4173,19700.0
2012-12-18 12:40:00,143.17,143.34,143.01,143.13,22800.0,89.3985,89.5047,89.2986,89.3736,22800.0
2012-12-18 12:50:00,143.16,143.39,143.08,143.39,15600.0,89.3923,89.5359,89.3423,89.5359,15600.0
2012-12-18 13:00:00,143.44,143.63,143.32,143.63,7800.0,89.5671,89.6858,89.4922,89.6858,7800.0
2012-12-18 13:10:00,143.6,143.65,143.35,143.35,10000.0,89.667,89.6983,89.5109,89.5109,10000.0
2012-12-18 13:20:00,143.35,143.57,143.35,143.48,9300.0,89.5109,89.6483,89.5109,89.5921,9300.0
2012-12-18 13:30:00,143.38,143.44,143.22,143.34,15800.0,89.5297,89.5671,89.4298,89.5047,15800.0
2012-12-18 13:40:00,143.36,143.47,143.22,143.47,9700.0,89.5172,89.5859,89.4298,89.5859,9700.0
2012-12-18 13:50:00,143.49,143.56,143.34,143.39,11300.0,89.5984,89.6421,89.5047,89.5359,11300.0
2012-12-18 14:00:00,143.34,143.48,143.2,143.22,18500.0,89.5047,89.5921,89.4173,89.4298,18500.0
2012-12-18 14:10:00,143.18,143.27,142.99,142.99,22200.0,89.4048,89.461,89.2861,89.2861,22200.0
2012-12-18 14:20:00,143.0,143.18,142.99,143.11,18800.0,89.2924,89.4048,89.2861,89.3611,18800.0
2012-12-18 14:30:00,143.09,143.16,142.9,142.9,27100.0,89.3486,89.3923,89.2299,89.2299,27100.0
2012-12-18 14:40:00,142.97,143.39,142.91,143.37,20200.0,89.2737,89.5359,89.2362,89.5234,20200.0
2012-12-18 14:50:00,143.39,143.42,143.0,143.15,36300.0,89.5359,89.5546,89.2924,89.386,36300.0
2012-12-18 15:00:00,143.15,143.59,143.12,143.49,23500.0,89.386,89.6608,89.3673,89.5984,23500.0
2012-12-18 15:10:00,143.5,143.57,143.18,143.28,27700.0,89.6046,89.6483,89.4048,89.4672,27700.0
2012-12-18 15:20:00,143.28,143.39,143.25,143.39,26200.0,89.4672,89.5359,89.4485,89.5359,26200.0
2012-12-18 15:30:00,143.39,143.4,143.01,143.11,23600.0,89.5359,89.5422,89.2986,89.3611,23600.0
2012-12-18 15:40:00,143.09,143.2,143.05,143.19,38800.0,89.3486,89.4173,89.3236,89.411,38800.0
2012-12-18 15:50:00,143.16,143.79,143.04,143.78,223800.0,89.3923,89.7857,89.3174,89.7794,223800.0
2012-12-19 09:30:00,143.46,144.36,143.3,144.01,27300.0,89.5796,90.1416,89.4797,89.9231,27300.0
2012-12-19 09:40:00,144.01,144.31,143.77,144.04,9900.0,89.9231,90.1104,89.7732,89.9418,9900.0
2012-12-19 09:50:00,144.03,144.18,143.89,143.89,8700.0,89.9355,90.0292,89.8481,89.8481,8700.0
2012-12-19 10:00:00,143.87,144.25,143.85,144.01,44400.0,89.8356,90.0729,89.8231,89.9231,44400.0
2012-12-19 10:10:00,143.93,144.21,143.93,143.94,11800.0,89.8731,90.0479,89.8731,89.8793,11800.0
2012-12-19 10:20:00,143.94,144.06,143.83,143.87,23800.0,89.8793,89.9543,89.8107,89.8356,23800.0
2012-12-19 10:30:00,143.88,144.04,143.87,143.97,20800.0,89.8419,89.9418,89.8356,89.8981,20800.0
2012-12-19 10:40:00,143.97,144.06,143.86,143.98,13100.0,89.8981,89.9543,89.8294,89.9043,13100.0
2012-12-19 10:50:00,143.93,144.38,143.93,144.26,14600.0,89.8731,90.1541,89.8731,90.0792,14600.0
2012-12-19 11:00:00,144.31,144.35,144.16,144.25,12600.0,90.1104,90.1354,90.0167,90.0729,12600.0
2012-12-19 11:10:00,144.26,144.32,144.19,144.29,11500.0,90.0792,90.1166,90.0354,90.0979,11500.0
2012-12-19 11:20:00,144.32,144.36,144.11,144.26,13800.0,90.1166,90.1416,89.9855,90.0792,13800.0
2012-12-19 11:30:00,144.25,144.34,144.2,144.31,15300.0,90.0729,90.1291,90.0417,90.1104,15300.0
2012-12-19 11:40:00,144.31,144.62,144.22,144.62,13000.0,90.1104,90.3039,90.0542,90.3039,13000.0
2012-12-19 11:50:00,144.62,144.72,144.47,144.47,12300.0,90.3039,90.3664,90.2103,90.2103,12300.0
2012-12-19 12:00:00,144.47,144.54,144.31,144.35,13500.0,90.2103,90.254,90.1104,90.1354,13500.0
2012-12-19 12:10:00,144.42,144.62,144.42,144.55,14800.0,90.1791,90.3039,90.1791,90.2602,14800.0
2012-12-19 12:20:00,144.55,144.65,144.54,144.65,7600.0,90.2602,90.3227,90.254,90.3227,7600.0
2012-12-19 12:30:00,144.67,144.67,144.36,144.36,15200.0,90.3352,90.3352,90.1416,90.1416,15200.0
2012-12-19 12:40:00,144.4,144.55,144.29,144.31,22300.0,90.1666,90.2602,90.0979,90.1104,22300.0
2012-12-19 12:50:00,144.33,144.37,144.22,144.24,9100.0,90.1229,90.1478,90.0542,90.0667,9100.0
2012-12-19 13:00:00,144.24,144.29,144.01,144.02,32100.0,90.0667,90.0979,89.9231,89.9293,32100.0
2012-12-19 13:10:00,143.96,144.16,143.89,144.15,8100.0,89.8918,90.0167,89.8481,90.0105,8100.0
2012-12-19 13:20:00,144.14,144.34,144.09,144.32,9800.0,90.0042,90.1291,89.973,90.1166,9800.0
2012-12-19 13:30:00,144.28,144.34,144.24,144.34,12000.0,90.0916,90.1291,90.0667,90.1291,12000.0
2012-12-19 13:40:00,144.32,144.52,144.3,144.44,9300.0,90.1166,90.2415,90.1041,90.1916,9300.0
2012-12-19 13:50:00,144.5,144.61,144.44,144.46,4500.0,90.229,90.2977,90.1916,90.204,4500.0
2012-12-19 14:00:00,144.43,144.57,144.37,144.48,10800.0,90.1853,90.2727,90.1478,90.2165,10800.0
2012-12-19 14:10:00,144.52,144.56,144.36,144.4,17400.0,90.2415,90.2665,90.1416,90.1666,17400.0
2012-12-19 14:20:00,144.43,144.51,144.3,144.32,19100.0,90.1853,90.2353,90.1041,90.1166,19100.0
2012-12-19 14:30:00,144.3,144.46,144.3,144.41,21000.0,90.1041,90.204,90.1041,90.1728,21000.0
2012-12-19 14:40:00,144.41,144.43,144.29,144.37,18100.0,90.1728,90.1853,90.0979,90.1478,18100.0
2012-12-19 14:50:00,144.38,144.43,144.3,144.31,23300.0,90.1541,90.1853,90.1041,90.1104,23300.0
2012-12-19 15:00:00,144.32,144.37,144.25,144.3,20600.0,90.1166,90.1478,90.0729,90.1041,20600.0
2012-12-19 15:10:00,144.31,144.33,144.17,144.19,40600.0,90.1104,90.1229,90.023,90.0354,40600.0
2012-12-19 15:20:00,144.18,144.18,144.01,144.13,14000.0,90.0292,90.0292,89.9231,89.998,14000.0
2012-12-19 15:30:00,144.12,144.23,144.06,144.21,10200.0,89.9917,90.0604,89.9543,90.0479,10200.0
2012-12-19 15:40:00,144.19,144.23,143.94,143.99,27300.0,90.0354,90.0604,89.8793,89.9106,27300.0
2012-12-19 15:50:00,143.96,144.0,143.72,143.9,62500.0,89.8918,89.9168,89.742,89.8544,62500.0
2012-12-20 09:30:00,143.97,144.5,143.64,143.9,10800.0,89.8981,90.229,89.692,89.8544,10800.0
2012-12-20 09:40:00,143.95,144.42,143.83,144.35,8200.0,89.8856,90.1791,89.8107,90.1354,8200.0
2012-12-20 09:50:00,144.23,144.23,144.0,144.15,8300.0,90.0604,90.0604,89.9168,90.0105,8300.0
2012-12-20 10:00:00,144.18,145.07,144.03,144.72,17600.0,90.0292,90.5849,89.9355,90.3664,17600.0
2012-12-20 10:10:00,144.65,145.09,144.64,144.86,7600.0,90.3227,90.5974,90.3164,90.4538,7600.0
2012-12-20 10:20:00,144.81,145.16,144.81,145.0,14800.0,90.4226,90.6411,90.4226,90.5412,14800.0
2012-12-20 10:30:00,145.02,145.25,144.95,145.2,21000.0,90.5537,90.6973,90.51,90.6661,21000.0
2012-12-20 10:40:00,145.12,145.56,145.12,145.35,22100.0,90.6162,90.8909,90.6162,90.7598,22100.0
2012-12-20 10:50:00,145.38,145.68,145.22,145.22,9600.0,90.7785,90.9658,90.6786,90.6786,9600.0
2012-12-20 11:00:00,145.21,145.28,144.99,145.26,6000.0,90.6724,90.7161,90.535,90.7036,6000.0
2012-12-20 11:10:00,145.27,145.33,144.96,145.14,13500.0,90.7098,90.7473,90.5163,90.6286,13500.0
2012-12-20 11:20:00,145.15,145.63,144.81,144.95,23700.0,90.6349,90.9346,90.4226,90.51,23700.0
2012-12-20 11:30:00,144.92,145.05,144.79,144.94,9100.0,90.4913,90.5724,90.4101,90.5038,9100.0
2012-12-20 11:40:00,144.92,145.31,144.92,145.29,8500.0,90.4913,90.7348,90.4913,90.7223,8500.0
2012-12-20 11:50:00,145.27,145.45,145.21,145.37,8000.0,90.7098,90.8222,90.6724,90.7723,8000.0
2012-12-20 12:00:00,145.4,145.46,145.32,145.45,5600.0,90.791,90.8285,90.741,90.8222,5600.0
2012-12-20 12:10:00,145.47,145.58,145.44,145.47,10600.0,90.8347,90.9034,90.816,90.8347,10600.0
2012-12-20 12:20:00,145.46,145.61,145.42,145.61,11700.0,90.8285,90.9221,90.8035,90.9221,11700.0
2012-12-20 12:30:00,145.63,145.88,145.48,145.84,8100.0,90.9346,91.0907,90.841,91.0657,8100.0
2012-12-20 12:40:00,145.84,145.88,145.81,145.82,4400.0,91.0657,91.0907,91.047,91.0533,4400.0
2012-12-20 12:50:00,145.88,145.88,145.71,145.77,5000.0,91.0907,91.0907,90.9846,91.022,5000.0
2012-12-20 13:00:00,145.71,145.76,145.52,145.75,5200.0,90.9846,91.0158,90.8659,91.0095,5200.0
2012-12-20 13:10:00,145.72,145.8,145.63,145.69,15400.0,90.9908,91.0408,90.9346,90.9721,15400.0
2012-12-20 13:20:00,145.64,145.84,145.56,145.83,11500.0,90.9409,91.0657,90.8909,91.0595,11500.0
2012-12-20 13:30:00,145.83,145.89,145.78,145.82,5500.0,91.0595,91.097,91.0283,91.0533,5500.0
2012-12-20 13:40:00,145.84,145.93,145.79,145.92,11600.0,91.0657,91.1219,91.0345,91.1157,11600.0
2012-12-20 13:50:00,145.92,146.04,145.92,146.04,9100.0,91.1157,91.1906,91.1157,91.1906,9100.0
2012-12-20 14:00:00,146.0,146.04,145.92,145.99,8500.0,91.1657,91.1906,91.1157,91.1594,8500.0
2012-12-20 14:10:00,145.99,146.05,145.85,145.94,11000.0,91.1594,91.1969,91.072,91.1282,11000.0
2012-12-20 14:20:00,145.94,145.94,145.75,145.91,9400.0,91.1282,91.1282,91.0095,91.1095,9400.0
2012-12-20 14:30:00,145.94,146.07,145.91,145.97,10500.0,91.1282,91.2094,91.1095,91.1469,10500.0
2012-12-20 14:40:00,145.96,146.11,145.94,146.11,5400.0,91.1407,91.2343,91.1282,91.2343,5400.0
2012-12-20 14:50:00,146.11,146.18,146.01,146.15,6500.0,91.2343,91.278,91.1719,91.2593,6500.0
2012-12-20 15:00:00,146.1,146.1,145.9,145.9,9000.0,91.2281,91.2281,91.1032,91.1032,9000.0
2012-12-20 15:10:00,145.9,145.98,145.83,145.86,11600.0,91.1032,91.1532,91.0595,91.0782,11600.0
2012-12-20 15:20:00,145.88,145.92,145.62,145.8,17200.0,91.0907,91.1157,90.9284,91.0408,17200.0
2012-12-20 15:30:00,145.74,145.82,145.63,145.72,17800.0,91.0033,91.0533,90.9346,90.9908,17800.0
2012-12-20 15:40:00,145.72,145.92,145.7,145.86,35400.0,90.9908,91.1157,90.9783,91.0782,35400.0
2012-12-20 15:50:00,145.86,146.23,145.76,146.14,87100.0,91.0782,91.3093,91.0158,91.2531,87100.0
2012-12-21 09:30:00,146.22,146.4,145.33,145.9,253300.0,91.303,91.4154,90.7473,91.1032,253300.0
2012-12-21 09:40:00,145.91,146.22,145.52,145.53,45100.0,91.1095,91.303,90.8659,90.8722,45100.0
2012-12-21 09:50:00,145.53,146.19,145.53,146.19,19700.0,90.8722,91.2843,90.8722,91.2843,19700.0
2012-12-21 10:00:00,146.17,146.2,145.82,145.97,11000.0,91.2718,91.2905,91.0533,91.1469,11000.0
2012-12-21 10:10:00,145.96,146.2,145.77,146.15,9300.0,91.1407,91.2905,91.022,91.2593,9300.0
2012-12-21 10:20:00,146.25,146.6,146.15,146.52,12300.0,91.3218,91.5403,91.2593,91.4903,12300.0
2012-12-21 10:30:00,146.54,146.61,146.02,146.08,6800.0,91.5028,91.5465,91.1781,91.2156,6800.0
2012-12-21 10:40:00,146.05,146.29,146.05,146.2,13000.0,91.1969,91.3467,91.1969,91.2905,13000.0
2012-12-21 10:50:00,146.17,146.58,146.17,146.58,8100.0,91.2718,91.5278,91.2718,91.5278,8100.0
2012-12-21 11:00:00,146.54,146.59,146.18,146.2,8000.0,91.5028,91.5341,91.278,91.2905,8000.0
2012-12-21 11:10:00,146.23,146.27,146.17,146.22,4700.0,91.3093,91.3342,91.2718,91.303,4700.0
2012-12-21 11:20:00,146.24,146.51,146.18,146.4,8600.0,91.3155,91.4841,91.278,91.4154,8600.0
2012-12-21 11:30:00,146.43,146.43,145.85,145.98,10900.0,91.4342,91.4342,91.072,91.1532,10900.0
2012-12-21 11:40:00,145.97,146.06,145.87,145.93,3600.0,91.1469,91.2031,91.0845,91.1219,3600.0
2012-12-21 11:50:00,145.89,146.0,145.71,145.77,15000.0,91.097,91.1657,90.9846,91.022,15000.0
2012-12-21 12:00:00,145.78,145.86,145.58,145.62,5300.0,91.0283,91.0782,90.9034,90.9284,5300.0
2012-12-21 12:10:00,145.63,145.66,145.42,145.42,8000.0,90.9346,90.9533,90.8035,90.8035,8000.0
2012-12-21 12:20:00,145.42,145.46,145.17,145.17,8000.0,90.8035,90.8285,90.6474,90.6474,8000.0
2012-12-21 12:30:00,145.19,145.32,145.07,145.14,12100.0,90.6599,90.741,90.5849,90.6286,12100.0
2012-12-21 12:40:00,145.17,145.2,145.09,145.14,3700.0,90.6474,90.6661,90.5974,90.6286,3700.0
2012-12-21 12:50:00,145.17,145.5,145.17,145.5,8900.0,90.6474,90.8534,90.6474,90.8534,8900.0
2012-12-21 13:00:00,145.5,145.67,145.5,145.54,4600.0,90.8534,90.9596,90.8534,90.8784,4600.0
2012-12-21 13:10:00,145.53,145.59,145.31,145.33,7200.0,90.8722,90.9096,90.7348,90.7473,7200.0
2012-12-21 13:20:00,145.48,145.59,145.43,145.59,3800.0,90.841,90.9096,90.8097,90.9096,3800.0
2012-12-21 13:30:00,145.64,145.75,145.52,145.75,2500.0,90.9409,91.0095,90.8659,91.0095,2500.0
2012-12-21 13:40:00,145.75,145.98,145.74,145.84,8100.0,91.0095,91.1532,91.0033,91.0657,8100.0
2012-12-21 13:50:00,145.92,146.09,145.88,146.09,11200.0,91.1157,91.2218,91.0907,91.2218,11200.0
2012-12-21 14:00:00,146.07,146.25,146.03,146.03,7100.0,91.2094,91.3218,91.1844,91.1844,7100.0
2012-12-21 14:10:00,146.05,146.15,145.93,146.06,3600.0,91.1969,91.2593,91.1219,91.2031,3600.0
2012-12-21 14:20:00,146.14,146.43,146.14,146.37,11500.0,91.2531,91.4342,91.2531,91.3967,11500.0
2012-12-21 14:30:00,146.3,146.35,145.96,145.98,3600.0,91.353,91.3842,91.1407,91.1532,3600.0
2012-12-21 14:40:00,145.94,146.0,145.87,145.95,5400.0,91.1282,91.1657,91.0845,91.1344,5400.0
2012-12-21 14:50:00,145.94,145.97,145.73,145.73,8100.0,91.1282,91.1469,90.9971,90.9971,8100.0
2012-12-21 15:00:00,145.71,145.82,145.64,145.65,7500.0,90.9846,91.0533,90.9409,90.9471,7500.0
2012-12-21 15:10:00,145.67,145.8,145.63,145.73,5500.0,90.9596,91.0408,90.9346,90.9971,5500.0
2012-12-21 15:20:00,145.71,145.82,145.68,145.81,5300.0,90.9846,91.0533,90.9658,91.047,5300.0
2012-12-21 15:30:00,145.84,146.28,145.77,146.23,35800.0,91.0657,91.3405,91.022,91.3093,35800.0
2012-12-21 15:40:00,146.18,146.18,145.36,145.39,18800.0,91.278,91.278,90.766,90.7848,18800.0
2012-12-21 15:50:00,145.41,145.47,145.07,145.23,109100.0,90.7972,90.8347,90.5849,90.6848,109100.0
2012-12-24 09:30:00,145.17,146.75,144.51,144.96,14600.0,90.6474,91.634,90.2353,90.5163,14600.0
2012-12-24 09:40:00,144.92,145.39,144.63,145.39,6300.0,90.4913,90.7848,90.3102,90.7848,6300.0
2012-12-24 09:50:00,145.13,145.52,145.13,145.23,15300.0,90.6224,90.8659,90.6224,90.6848,15300.0
2012-12-24 10:00:00,145.17,145.18,144.74,144.88,6600.0,90.6474,90.6536,90.3789,90.4663,6600.0
2012-12-24 10:10:00,144.92,145.11,144.83,144.95,6900.0,90.4913,90.6099,90.4351,90.51,6900.0
2012-12-24 10:20:00,145.17,145.34,145.12,145.34,10200.0,90.6474,90.7535,90.6162,90.7535,10200.0
2012-12-24 10:30:00,145.36,145.66,145.34,145.66,4900.0,90.766,90.9533,90.7535,90.9533,4900.0
2012-12-24 10:40:00,145.66,145.79,145.62,145.72,3900.0,90.9533,91.0345,90.9284,90.9908,3900.0
2012-12-24 10:50:00,145.74,145.9,145.66,145.79,6600.0,91.0033,91.1032,90.9533,91.0345,6600.0
2012-12-24 11:00:00,145.78,146.02,145.76,145.99,8100.0,91.0283,91.1781,91.0158,91.1594,8100.0
2012-12-24 11:10:00,145.95,146.13,145.88,145.88,21500.0,91.1344,91.2468,91.0907,91.0907,21500.0
2012-12-24 11:20:00,145.88,145.9,145.79,145.86,6100.0,91.0907,91.1032,91.0345,91.0782,6100.0
2012-12-24 11:30:00,145.91,145.94,145.81,145.89,11300.0,91.1095,91.1282,91.047,91.097,11300.0
2012-12-24 11:40:00,145.95,146.03,145.9,146.0,5400.0,91.1344,91.1844,91.1032,91.1657,5400.0
2012-12-24 11:50:00,146.0,146.2,146.0,146.19,9300.0,91.1657,91.2905,91.1657,91.2843,9300.0
2012-12-24 12:00:00,146.21,146.27,146.16,146.18,4100.0,91.2968,91.3342,91.2656,91.278,4100.0
2012-12-24 12:10:00,146.16,146.18,146.0,146.04,9900.0,91.2656,91.278,91.1657,91.1906,9900.0
2012-12-24 12:20:00,146.03,146.13,145.95,146.06,13300.0,91.1844,91.2468,91.1344,91.2031,13300.0
2012-12-24 12:30:00,146.12,146.12,145.94,146.0,11200.0,91.2406,91.2406,91.1282,91.1657,11200.0
2012-12-24 12:40:00,146.1,146.18,145.87,145.87,9500.0,91.2281,91.278,91.0845,91.0845,9500.0
2012-12-24 12:50:00,145.91,145.93,145.65,145.73,20300.0,91.1095,91.1219,90.9471,90.9971,20300.0
2012-12-26 09:30:00,146.02,146.1,145.18,145.37,6600.0,91.1781,91.2281,90.6536,90.7723,6600.0
2012-12-26 09:40:00,145.18,145.25,144.74,144.98,13800.0,90.6536,90.6973,90.3789,90.5287,13800.0
2012-12-26 09:50:00,144.97,145.12,144.78,144.88,14900.0,90.5225,90.6162,90.4039,90.4663,14900.0
2012-12-26 10:00:00,144.82,145.12,144.82,145.12,9800.0,90.4288,90.6162,90.4288,90.6162,9800.0
2012-12-26 10:10:00,145.14,145.74,145.14,145.74,7300.0,90.6286,91.0033,90.6286,91.0033,7300.0
2012-12-26 10:20:00,145.8,146.07,145.8,146.03,12900.0,91.0408,91.2094,91.0408,91.1844,12900.0
2012-12-26 10:30:00,146.04,146.04,145.35,145.62,40200.0,91.1906,91.1906,90.7598,90.9284,40200.0
2012-12-26 10:40:00,145.64,145.72,145.47,145.7,4400.0,90.9409,90.9908,90.8347,90.9783,4400.0
2012-12-26 10:50:00,145.66,145.7,145.36,145.43,3600.0,90.9533,90.9783,90.766,90.8097,3600.0
2012-12-26 11:00:00,145.38,145.38,144.99,145.19,11600.0,90.7785,90.7785,90.535,90.6599,11600.0
2012-12-26 11:10:00,145.2,145.48,145.0,145.19,4200.0,90.6661,90.841,90.5412,90.6599,4200.0
2012-12-26 11:20:00,145.12,145.23,144.54,144.54,5000.0,90.6162,90.6848,90.254,90.254,5000.0
2012-12-26 11:30:00,144.53,144.89,144.53,144.75,10400.0,90.2477,90.4725,90.2477,90.3851,10400.0
2012-12-26 11:40:00,144.77,144.96,144.75,144.86,7300.0,90.3976,90.5163,90.3851,90.4538,7300.0
2012-12-26 11:50:00,144.84,144.84,144.64,144.66,5800.0,90.4413,90.4413,90.3164,90.3289,5800.0
2012-12-26 12:00:00,144.66,144.82,144.55,144.73,9900.0,90.3289,90.4288,90.2602,90.3726,9900.0
2012-12-26 12:10:00,144.65,144.69,144.47,144.49,4000.0,90.3227,90.3477,90.2103,90.2228,4000.0
2012-12-26 12:20:00,144.49,144.56,144.19,144.24,32000.0,90.2228,90.2665,90.0354,90.0667,32000.0
2012-12-26 12:30:00,144.26,144.54,144.07,144.4,8400.0,90.0792,90.254,89.9605,90.1666,8400.0
2012-12-26 12:40:00,144.4,144.41,144.04,144.18,9200.0,90.1666,90.1728,89.9418,90.0292,9200.0
2012-12-26 12:50:00,144.24,144.43,144.12,144.24,11400.0,90.0667,90.1853,89.9917,90.0667,11400.0
2012-12-26 13:00:00,144.23,144.23,143.96,144.05,9900.0,90.0604,90.0604,89.8918,89.948,9900.0
2012-12-26 13:10:00,144.08,144.31,144.08,144.23,12400.0,89.9668,90.1104,89.9668,90.0604,12400.0
2012-12-26 13:20:00,144.23,144.26,144.11,144.26,8300.0,90.0604,90.0792,89.9855,90.0792,8300.0
2012-12-26 13:30:00,144.26,144.57,144.24,144.57,2200.0,90.0792,90.2727,90.0667,90.2727,2200.0
2012-12-26 13:40:00,144.58,144.86,144.58,144.83,7800.0,90.279,90.4538,90.279,90.4351,7800.0
2012-12-26 13:50:00,144.84,144.89,144.56,144.58,4300.0,90.4413,90.4725,90.2665,90.279,4300.0
2012-12-26 14:00:00,144.59,144.76,144.54,144.58,8600.0,90.2852,90.3914,90.254,90.279,8600.0
2012-12-26 14:10:00,144.57,144.75,144.56,144.7,4600.0,90.2727,90.3851,90.2665,90.3539,4600.0
2012-12-26 14:20:00,144.69,144.74,144.6,144.67,6200.0,90.3477,90.3789,90.2915,90.3352,6200.0
2012-12-26 14:30:00,144.69,144.8,144.64,144.8,7600.0,90.3477,90.4163,90.3164,90.4163,7600.0
2012-12-26 14:40:00,144.8,144.88,144.65,144.85,8000.0,90.4163,90.4663,90.3227,90.4476,8000.0
2012-12-26 14:50:00,144.86,145.12,144.72,144.98,7600.0,90.4538,90.6162,90.3664,90.5287,7600.0
2012-12-26 15:00:00,145.0,145.04,144.87,144.92,14200.0,90.5412,90.5662,90.4601,90.4913,14200.0
2012-12-26 15:10:00,144.92,144.94,144.49,144.49,20300.0,90.4913,90.5038,90.2228,90.2228,20300.0
2012-12-26 15:20:00,144.5,144.53,144.4,144.42,8600.0,90.229,90.2477,90.1666,90.1791,8600.0
2012-12-26 15:30:00,144.42,144.44,144.25,144.33,18300.0,90.1791,90.1916,90.0729,90.1229,18300.0
2012-12-26 15:40:00,144.27,144.34,144.1,144.23,36700.0,90.0854,90.1291,89.9792,90.0604,36700.0
2012-12-26 15:50:00,144.22,144.45,144.11,144.41,74900.0,90.0542,90.1978,89.9855,90.1728,74900.0
2012-12-27 09:30:00,144.16,144.59,144.12,144.48,8400.0,90.0167,90.2852,89.9917,90.2165,8400.0
2012-12-27 09:40:00,144.66,144.88,144.38,144.38,16400.0,90.3289,90.4663,90.1541,90.1541,16400.0
2012-12-27 09:50:00,144.38,144.56,144.18,144.53,3300.0,90.1541,90.2665,90.0292,90.2477,3300.0
2012-12-27 10:00:00,144.54,144.85,144.5,144.68,7400.0,90.254,90.4476,90.229,90.3414,7400.0
2012-12-27 10:10:00,144.79,144.91,144.43,144.56,13400.0,90.4101,90.485,90.1853,90.2665,13400.0
2012-12-27 10:20:00,144.43,144.51,144.0,144.19,15800.0,90.1853,90.2353,89.9168,90.0354,15800.0
2012-12-27 10:30:00,144.2,144.22,143.98,143.98,17100.0,90.0417,90.0542,89.9043,89.9043,17100.0
2012-12-27 10:40:00,143.99,144.05,143.65,143.85,8100.0,89.9106,89.948,89.6983,89.8231,8100.0
2012-12-27 10:50:00,143.9,143.92,143.59,143.72,15400.0,89.8544,89.8669,89.6608,89.742,15400.0
2012-12-27 11:00:00,143.72,143.77,143.48,143.65,8300.0,89.742,89.7732,89.5921,89.6983,8300.0
2012-12-27 11:10:00,143.63,143.63,143.33,143.35,8300.0,89.6858,89.6858,89.4984,89.5109,8300.0
2012-12-27 11:20:00,143.38,143.43,143.1,143.1,15900.0,89.5297,89.5609,89.3548,89.3548,15900.0
2012-12-27 11:30:00,143.09,143.18,143.08,143.16,5900.0,89.3486,89.4048,89.3423,89.3923,5900.0
2012-12-27 11:40:00,143.19,143.32,143.1,143.32,15200.0,89.411,89.4922,89.3548,89.4922,15200.0
2012-12-27 11:50:00,143.29,143.29,142.95,143.01,4800.0,89.4735,89.4735,89.2612,89.2986,4800.0
2012-12-27 12:00:00,143.07,143.18,142.98,143.0,4200.0,89.3361,89.4048,89.2799,89.2924,4200.0
2012-12-27 12:10:00,142.96,143.23,142.89,143.18,4700.0,89.2674,89.436,89.2237,89.4048,4700.0
2012-12-27 12:20:00,143.17,143.25,143.09,143.17,2900.0,89.3985,89.4485,89.3486,89.3985,2900.0
2012-12-27 12:30:00,143.15,143.15,142.92,143.07,3500.0,89.386,89.386,89.2424,89.3361,3500.0
2012-12-27 12:40:00,143.02,143.02,142.9,142.98,2900.0,89.3049,89.3049,89.2299,89.2799,2900.0
2012-12-27 12:50:00,142.99,143.27,142.98,143.27,4200.0,89.2861,89.461,89.2799,89.461,4200.0
2012-12-27 13:00:00,143.31,143.31,143.11,143.23,7000.0,89.486,89.486,89.3611,89.436,7000.0
2012-12-27 13:10:00,143.23,143.23,143.14,143.18,1400.0,89.436,89.436,89.3798,89.4048,1400.0
2012-12-27 13:20:00,143.2,143.2,142.95,143.08,3600.0,89.4173,89.4173,89.2612,89.3423,3600.0
2012-12-27 13:30:00,143.13,143.19,143.01,143.01,2700.0,89.3736,89.411,89.2986,89.2986,2700.0
2012-12-27 13:40:00,143.01,143.03,142.89,143.03,3100.0,89.2986,89.3111,89.2237,89.3111,3100.0
2012-12-27 13:50:00,143.0,143.0,142.9,142.9,3100.0,89.2924,89.2924,89.2299,89.2299,3100.0
2012-12-27 14:00:00,142.92,142.95,142.81,142.84,4300.0,89.2424,89.2612,89.1737,89.1925,4300.0
2012-12-27 14:10:00,142.8,143.0,142.79,143.0,5800.0,89.1675,89.2924,89.1613,89.2924,5800.0
2012-12-27 14:20:00,142.97,143.05,142.95,143.01,2900.0,89.2737,89.3236,89.2612,89.2986,2900.0
2012-12-27 14:30:00,143.06,143.13,142.87,142.96,5300.0,89.3298,89.3736,89.2112,89.2674,5300.0
2012-12-27 14:40:00,142.93,143.42,142.92,143.3,11600.0,89.2487,89.5546,89.2424,89.4797,11600.0
2012-12-27 14:50:00,143.37,143.59,143.29,143.51,7200.0,89.5234,89.6608,89.4735,89.6108,7200.0
2012-12-27 15:00:00,143.51,143.79,143.47,143.79,10800.0,89.6108,89.7857,89.5859,89.7857,10800.0
2012-12-27 15:10:00,143.81,143.84,143.6,143.66,11200.0,89.7982,89.8169,89.667,89.7045,11200.0
2012-12-27 15:20:00,143.7,144.17,143.69,144.14,13500.0,89.7295,90.023,89.7232,90.0042,13500.0
2012-12-27 15:30:00,144.17,144.24,144.02,144.24,10400.0,90.023,90.0667,89.9293,90.0667,10400.0
2012-12-27 15:40:00,144.26,144.48,143.92,143.97,15200.0,90.0792,90.2165,89.8669,89.8981,15200.0
2012-12-27 15:50:00,143.98,144.6,143.96,144.38,62300.0,89.9043,90.2915,89.8918,90.1541,62300.0
2012-12-28 09:30:00,143.76,144.12,143.56,143.97,10400.0,89.7669,89.9917,89.6421,89.8981,10400.0
2012-12-28 09:40:00,143.82,143.82,143.46,143.51,3200.0,89.8044,89.8044,89.5796,89.6108,3200.0
2012-12-28 09:50:00,143.5,143.55,143.15,143.16,8000.0,89.6046,89.6358,89.386,89.3923,8000.0
2012-12-28 10:00:00,143.23,143.56,143.18,143.46,13200.0,89.436,89.6421,89.4048,89.5796,13200.0
2012-12-28 10:10:00,143.54,143.55,143.32,143.51,10100.0,89.6296,89.6358,89.4922,89.6108,10100.0
2012-12-28 10:20:00,143.59,143.67,143.49,143.67,1400.0,89.6608,89.7107,89.5984,89.7107,1400.0
2012-12-28 10:30:00,143.78,144.32,143.78,144.31,5300.0,89.7794,90.1166,89.7794,90.1104,5300.0
2012-12-28 10:40:00,144.28,144.8,144.28,144.7,5500.0,90.0916,90.4163,90.0916,90.3539,5500.0
2012-12-28 10:50:00,144.67,144.67,144.23,144.3,3000.0,90.3352,90.3352,90.0604,90.1041,3000.0
2012-12-28 11:00:00,144.24,144.54,144.24,144.38,3600.0,90.0667,90.254,90.0667,90.1541,3600.0
2012-12-28 11:10:00,144.33,144.42,144.21,144.4,6400.0,90.1229,90.1791,90.0479,90.1666,6400.0
2012-12-28 11:20:00,144.44,144.53,144.15,144.16,8700.0,90.1916,90.2477,90.0105,90.0167,8700.0
2012-12-28 11:30:00,144.2,144.3,144.2,144.2,1100.0,90.0417,90.1041,90.0417,90.0417,1100.0
2012-12-28 11:40:00,144.18,144.4,144.18,144.34,2100.0,90.0292,90.1666,90.0292,90.1291,2100.0
2012-12-28 11:50:00,144.34,144.35,144.28,144.35,2600.0,90.1291,90.1354,90.0916,90.1354,2600.0
2012-12-28 12:00:00,144.39,144.52,144.36,144.36,2500.0,90.1603,90.2415,90.1416,90.1416,2500.0
2012-12-28 12:10:00,144.36,144.52,144.33,144.48,2900.0,90.1416,90.2415,90.1229,90.2165,2900.0
2012-12-28 12:20:00,144.44,144.55,144.34,144.38,2400.0,90.1916,90.2602,90.1291,90.1541,2400.0
2012-12-28 12:30:00,144.38,144.41,144.33,144.37,4500.0,90.1541,90.1728,90.1229,90.1478,4500.0
2012-12-28 12:40:00,144.4,144.41,144.23,144.3,4600.0,90.1666,90.1728,90.0604,90.1041,4600.0
2012-12-28 12:50:00,144.32,144.32,144.21,144.28,1400.0,90.1166,90.1166,90.0479,90.0916,1400.0
2012-12-28 13:00:00,144.33,144.33,144.15,144.18,2500.0,90.1229,90.1229,90.0105,90.0292,2500.0
2012-12-28 13:10:00,144.21,144.22,144.08,144.15,1100.0,90.0479,90.0542,89.9668,90.0105,1100.0
2012-12-28 13:20:00,144.14,144.19,144.06,144.07,2600.0,90.0042,90.0354,89.9543,89.9605,2600.0
2012-12-28 13:30:00,144.08,144.14,144.06,144.1,2100.0,89.9668,90.0042,89.9543,89.9792,2100.0
2012-12-28 13:40:00,144.11,144.16,143.96,143.96,6300.0,89.9855,90.0167,89.8918,89.8918,6300.0
2012-12-28 13:50:00,143.98,144.03,143.85,143.97,3000.0,89.9043,89.9355,89.8231,89.8981,3000.0
2012-12-28 14:00:00,143.98,144.06,143.9,144.06,7000.0,89.9043,89.9543,89.8544,89.9543,7000.0
2012-12-28 14:10:00,144.01,144.01,143.96,144.0,3800.0,89.9231,89.9231,89.8918,89.9168,3800.0
2012-12-28 14:20:00,144.02,144.06,143.92,143.96,1400.0,89.9293,89.9543,89.8669,89.8918,1400.0
2012-12-28 14:30:00,143.96,144.03,143.93,144.03,7700.0,89.8918,89.9355,89.8731,89.9355,7700.0
2012-12-28 14:40:00,144.02,144.15,144.02,144.07,2400.0,89.9293,90.0105,89.9293,89.9605,2400.0
2012-12-28 14:50:00,144.05,144.05,143.9,143.94,3300.0,89.948,89.948,89.8544,89.8793,3300.0
2012-12-28 15:00:00,143.99,144.06,143.92,143.92,2900.0,89.9106,89.9543,89.8669,89.8669,2900.0
2012-12-28 15:10:00,143.94,144.31,143.82,144.21,5100.0,89.8793,90.1104,89.8044,90.0479,5100.0
2012-12-28 15:20:00,144.21,144.34,144.0,144.09,6500.0,90.0479,90.1291,89.9168,89.973,6500.0
2012-12-28 15:30:00,144.05,144.1,143.63,143.74,36000.0,89.948,89.9792,89.6858,89.7545,36000.0
2012-12-28 15:40:00,143.72,143.89,143.42,143.44,16400.0,89.742,89.8481,89.5546,89.5671,16400.0
2012-12-28 15:50:00,143.44,143.71,143.31,143.44,59100.0,89.5671,89.7357,89.486,89.5671,59100.0
2012-12-31 09:30:00,143.16,143.82,142.9,143.65,7200.0,89.3923,89.8044,89.2299,89.6983,7200.0
2012-12-31 09:40:00,143.83,143.95,143.57,143.68,4900.0,89.8107,89.8856,89.6483,89.717,4900.0
2012-12-31 09:50:00,143.56,143.64,143.4,143.49,8900.0,89.6421,89.692,89.5422,89.5984,8900.0
2012-12-31 10:00:00,143.59,143.93,143.49,143.93,7600.0,89.6608,89.8731,89.5984,89.8731,7600.0
2012-12-31 10:10:00,143.79,143.95,143.78,143.81,3300.0,89.7857,89.8856,89.7794,89.7982,3300.0
2012-12-31 10:20:00,143.74,144.37,143.66,144.16,6800.0,89.7545,90.1478,89.7045,90.0167,6800.0
2012-12-31 10:30:00,144.27,144.45,144.18,144.4,7700.0,90.0854,90.1978,90.0292,90.1666,7700.0
2012-12-31 10:40:00,144.39,144.49,144.31,144.44,8400.0,90.1603,90.2228,90.1104,90.1916,8400.0
2012-12-31 10:50:00,144.3,144.51,144.3,144.46,3200.0,90.1041,90.2353,90.1041,90.204,3200.0
2012-12-31 11:00:00,144.45,144.61,144.3,144.3,8500.0,90.1978,90.2977,90.1041,90.1041,8500.0
2012-12-31 11:10:00,144.3,144.49,144.3,144.44,2600.0,90.1041,90.2228,90.1041,90.1916,2600.0
2012-12-31 11:20:00,144.39,144.4,144.24,144.28,2400.0,90.1603,90.1666,90.0667,90.0916,2400.0
2012-12-31 11:30:00,144.29,144.4,144.05,144.05,5800.0,90.0979,90.1666,89.948,89.948,5800.0
2012-12-31 11:40:00,144.01,144.05,143.92,144.05,3300.0,89.9231,89.948,89.8669,89.948,3300.0
2012-12-31 11:50:00,143.95,144.03,143.94,143.98,1500.0,89.8856,89.9355,89.8793,89.9043,1500.0
2012-12-31 12:00:00,143.96,144.19,143.96,144.07,4100.0,89.8918,90.0354,89.8918,89.9605,4100.0
2012-12-31 12:10:00,144.07,144.45,144.06,144.38,5200.0,89.9605,90.1978,89.9543,90.1541,5200.0
2012-12-31 12:20:00,144.34,144.45,144.34,144.38,1500.0,90.1291,90.1978,90.1291,90.1541,1500.0
2012-12-31 12:30:00,144.43,144.54,144.31,144.49,4400.0,90.1853,90.254,90.1104,90.2228,4400.0
2012-12-31 12:40:00,144.44,144.94,144.43,144.84,12300.0,90.1916,90.5038,90.1853,90.4413,12300.0
2012-12-31 12:50:00,144.88,144.91,144.54,144.55,8700.0,90.4663,90.485,90.254,90.2602,8700.0
2012-12-31 13:00:00,144.63,144.67,144.36,144.41,2300.0,90.3102,90.3352,90.1416,90.1728,2300.0
2012-12-31 13:10:00,144.49,144.63,144.36,144.43,6900.0,90.2228,90.3102,90.1416,90.1853,6900.0
2012-12-31 13:20:00,144.38,144.54,144.33,144.36,2300.0,90.1541,90.254,90.1229,90.1416,2300.0
2012-12-31 13:30:00,144.22,144.22,144.01,144.13,900.0,90.0542,90.0542,89.9231,89.998,900.0
2012-12-31 13:40:00,144.0,144.43,143.94,144.02,8500.0,89.9168,90.1853,89.8793,89.9293,8500.0
2012-12-31 13:50:00,144.09,144.26,143.94,144.11,2300.0,89.973,90.0792,89.8793,89.9855,2300.0
2012-12-31 14:00:00,144.19,144.41,144.13,144.18,3900.0,90.0354,90.1728,89.998,90.0292,3900.0
2012-12-31 14:10:00,144.2,144.32,144.14,144.21,6200.0,90.0417,90.1166,90.0042,90.0479,6200.0
2012-12-31 14:20:00,144.23,144.4,144.23,144.31,5400.0,90.0604,90.1666,90.0604,90.1104,5400.0
2012-12-31 14:30:00,144.45,144.48,144.21,144.21,4100.0,90.1978,90.2165,90.0479,90.0479,4100.0
2012-12-31 14:40:00,144.17,144.52,144.15,144.45,8000.0,90.023,90.2415,90.0105,90.1978,8000.0
2012-12-31 14:50:00,144.44,144.7,144.35,144.6,4800.0,90.1916,90.3539,90.1354,90.2915,4800.0
2012-12-31 15:00:00,144.64,144.81,144.6,144.7,14300.0,90.3164,90.4226,90.2915,90.3539,14300.0
2012-12-31 15:10:00,144.69,144.7,144.51,144.6,8100.0,90.3477,90.3539,90.2353,90.2915,8100.0
2012-12-31 15:20:00,144.61,144.76,144.55,144.59,11500.0,90.2977,90.3914,90.2602,90.2852,11500.0
2012-12-31 15:30:00,144.59,144.6,144.44,144.52,13500.0,90.2852,90.2915,90.1916,90.2415,13500.0
2012-12-31 15:40:00,144.49,144.6,144.31,144.6,23400.0,90.2228,90.2915,90.1104,90.2915,23400.0
2012-12-31 15:50:00,144.55,145.04,144.51,144.97,51500.0,90.2602,90.5662,90.2353,90.5225,51500.0
2013-01-02 09:30:00,146.6,146.6,145.44,145.71,37500.0,91.5403,91.5403,90.816,90.9846,37500.0
2013-01-02 09:40:00,145.75,145.99,145.38,145.65,11900.0,91.0095,91.1594,90.7785,90.9471,11900.0
2013-01-02 09:50:00,145.61,145.98,145.49,145.88,10800.0,90.9221,91.1532,90.8472,91.0907,10800.0
2013-01-02 10:00:00,145.88,146.39,145.88,146.22,17200.0,91.0907,91.4092,91.0907,91.303,17200.0
2013-01-02 10:10:00,146.24,146.45,146.14,146.38,16400.0,91.3155,91.4466,91.2531,91.4029,16400.0
2013-01-02 10:20:00,146.28,146.4,145.94,146.27,9400.0,91.3405,91.4154,91.1282,91.3342,9400.0
2013-01-02 10:30:00,146.27,146.52,146.03,146.1,13000.0,91.3342,91.4903,91.1844,91.2281,13000.0
2013-01-02 10:40:00,146.1,146.19,145.76,145.8,37600.0,91.2281,91.2843,91.0158,91.0408,37600.0
2013-01-02 10:50:00,145.8,146.02,145.78,145.97,6000.0,91.0408,91.1781,91.0283,91.1469,6000.0
2013-01-02 11:00:00,146.0,146.22,145.91,146.17,5200.0,91.1657,91.303,91.1095,91.2718,5200.0
2013-01-02 11:10:00,146.24,146.27,145.88,146.03,8500.0,91.3155,91.3342,91.0907,91.1844,8500.0
2013-01-02 11:20:00,146.04,146.24,145.85,146.13,6800.0,91.1906,91.3155,91.072,91.2468,6800.0
2013-01-02 11:30:00,146.14,146.15,145.53,145.53,3900.0,91.2531,91.2593,90.8722,90.8722,3900.0
2013-01-02 11:40:00,145.48,145.6,145.46,145.46,8700.0,90.841,90.9159,90.8285,90.8285,8700.0
2013-01-02 11:50:00,145.44,145.44,145.14,145.31,7600.0,90.816,90.816,90.6286,90.7348,7600.0
2013-01-02 12:00:00,145.34,145.75,145.33,145.66,8300.0,90.7535,91.0095,90.7473,90.9533,8300.0
2013-01-02 12:10:00,145.58,145.83,145.48,145.81,7700.0,90.9034,91.0595,90.841,91.047,7700.0
2013-01-02 12:20:00,145.77,145.88,145.63,145.76,6100.0,91.022,91.0907,90.9346,91.0158,6100.0
2013-01-02 12:30:00,145.83,145.83,145.56,145.56,4200.0,91.0595,91.0595,90.8909,90.8909,4200.0
2013-01-02 12:40:00,145.59,145.59,145.35,145.44,5400.0,90.9096,90.9096,90.7598,90.816,5400.0
2013-01-02 12:50:00,145.4,145.46,144.9,144.91,10800.0,90.791,90.8285,90.4788,90.485,10800.0
2013-01-02 13:00:00,144.93,145.03,144.89,144.95,7300.0,90.4975,90.56,90.4725,90.51,7300.0
2013-01-02 13:10:00,144.94,145.15,144.8,145.15,9700.0,90.5038,90.6349,90.4163,90.6349,9700.0
2013-01-02 13:20:00,145.1,145.35,145.08,145.31,4300.0,90.6037,90.7598,90.5912,90.7348,4300.0
2013-01-02 13:30:00,145.26,145.35,145.0,145.03,7500.0,90.7036,90.7598,90.5412,90.56,7500.0
2013-01-02 13:40:00,145.05,145.23,145.05,145.07,5500.0,90.5724,90.6848,90.5724,90.5849,5500.0
2013-01-02 13:50:00,145.15,145.25,145.05,145.18,6500.0,90.6349,90.6973,90.5724,90.6536,6500.0
2013-01-02 14:00:00,145.2,145.38,145.11,145.38,9000.0,90.6661,90.7785,90.6099,90.7785,9000.0
2013-01-02 14:10:00,145.38,145.86,145.37,145.71,14400.0,90.7785,91.0782,90.7723,90.9846,14400.0
2013-01-02 14:20:00,145.74,145.91,145.67,145.85,11100.0,91.0033,91.1095,90.9596,91.072,11100.0
2013-01-02 14:30:00,145.86,145.88,145.56,145.67,5900.0,91.0782,91.0907,90.8909,90.9596,5900.0
2013-01-02 14:40:00,145.58,145.62,145.43,145.56,7200.0,90.9034,90.9284,90.8097,90.8909,7200.0
2013-01-02 14:50:00,145.53,145.83,145.53,145.83,11100.0,90.8722,91.0595,90.8722,91.0595,11100.0
2013-01-02 15:00:00,145.88,145.95,145.7,145.7,8800.0,91.0907,91.1344,90.9783,90.9783,8800.0
2013-01-02 15:10:00,145.67,145.7,145.44,145.51,7700.0,90.9596,90.9783,90.816,90.8597,7700.0
2013-01-02 15:20:00,145.54,145.65,145.49,145.5,9700.0,90.8784,90.9471,90.8472,90.8534,9700.0
2013-01-02 15:30:00,145.52,145.56,145.41,145.45,25800.0,90.8659,90.8909,90.7972,90.8222,25800.0
2013-01-02 15:40:00,145.47,145.68,145.46,145.49,37900.0,90.8347,90.9658,90.8285,90.8472,37900.0
2013-01-02 15:50:00,145.52,146.16,145.44,146.09,93600.0,90.8659,91.2656,90.816,91.2218,93600.0
2013-01-03 09:30:00,146.04,146.47,145.47,145.93,22800.0,91.1906,91.4591,90.8347,91.1219,22800.0
2013-01-03 09:40:00,145.94,146.1,145.62,145.98,27500.0,91.1282,91.2281,90.9284,91.1532,27500.0
2013-01-03 09:50:00,146.01,146.19,145.89,146.0,8500.0,91.1719,91.2843,91.097,91.1657,8500.0
2013-01-03 10:00:00,145.87,146.22,145.8,145.8,37400.0,91.0845,91.303,91.0408,91.0408,37400.0
2013-01-03 10:10:00,145.79,145.94,145.53,145.72,13400.0,91.0345,91.1282,90.8722,90.9908,13400.0
2013-01-03 10:20:00,145.78,145.95,145.61,145.79,5500.0,91.0283,91.1344,90.9221,91.0345,5500.0
2013-01-03 10:30:00,145.78,146.07,145.78,145.97,8900.0,91.0283,91.2094,91.0283,91.1469,8900.0
2013-01-03 10:40:00,145.97,146.05,145.71,145.79,5800.0,91.1469,91.1969,90.9846,91.0345,5800.0
2013-01-03 10:50:00,145.75,146.37,145.75,146.37,7400.0,91.0095,91.3967,91.0095,91.3967,7400.0
2013-01-03 11:00:00,146.33,146.61,146.31,146.61,21500.0,91.3717,91.5465,91.3592,91.5465,21500.0
2013-01-03 11:10:00,146.54,146.96,146.45,146.58,15800.0,91.5028,91.7651,91.4466,91.5278,15800.0
2013-01-03 11:20:00,146.58,146.83,146.52,146.74,8100.0,91.5278,91.6839,91.4903,91.6277,8100.0
2013-01-03 11:30:00,146.79,146.83,146.48,146.57,8600.0,91.6589,91.6839,91.4654,91.5216,8600.0
2013-01-03 11:40:00,146.49,146.53,146.34,146.44,9400.0,91.4716,91.4966,91.378,91.4404,9400.0
2013-01-03 11:50:00,146.45,146.47,146.16,146.27,5500.0,91.4466,91.4591,91.2656,91.3342,5500.0
2013-01-03 12:00:00,146.27,146.39,146.21,146.37,4400.0,91.3342,91.4092,91.2968,91.3967,4400.0
2013-01-03 12:10:00,146.39,146.39,146.15,146.15,4200.0,91.4092,91.4092,91.2593,91.2593,4200.0
2013-01-03 12:20:00,146.17,146.37,146.12,146.15,6400.0,91.2718,91.3967,91.2406,91.2593,6400.0
2013-01-03 12:30:00,146.18,146.18,145.9,146.04,3200.0,91.278,91.278,91.1032,91.1906,3200.0
2013-01-03 12:40:00,146.1,146.19,146.02,146.18,6600.0,91.2281,91.2843,91.1781,91.278,6600.0
2013-01-03 12:50:00,146.16,146.26,146.12,146.24,2700.0,91.2656,91.328,91.2406,91.3155,2700.0
2013-01-03 13:00:00,146.22,146.3,146.18,146.2,5600.0,91.303,91.353,91.278,91.2905,5600.0
2013-01-03 13:10:00,146.21,146.28,146.13,146.25,5400.0,91.2968,91.3405,91.2468,91.3218,5400.0
2013-01-03 13:20:00,146.22,146.3,146.14,146.23,4500.0,91.303,91.353,91.2531,91.3093,4500.0
2013-01-03 13:30:00,146.26,146.47,146.26,146.45,3400.0,91.328,91.4591,91.328,91.4466,3400.0
2013-01-03 13:40:00,146.46,146.46,146.26,146.26,2000.0,91.4529,91.4529,91.328,91.328,2000.0
2013-01-03 13:50:00,146.33,146.35,146.21,146.25,4600.0,91.3717,91.3842,91.2968,91.3218,4600.0
2013-01-03 14:00:00,146.25,146.36,145.93,146.06,18700.0,91.3218,91.3904,91.1219,91.2031,18700.0
2013-01-03 14:10:00,146.09,146.26,145.95,146.11,9900.0,91.2218,91.328,91.1344,91.2343,9900.0
2013-01-03 14:20:00,146.05,146.26,146.01,146.01,14900.0,91.1969,91.328,91.1719,91.1719,14900.0
2013-01-03 14:30:00,146.14,146.18,145.84,145.84,8300.0,91.2531,91.278,91.0657,91.0657,8300.0
2013-01-03 14:40:00,145.87,146.0,145.73,145.73,19600.0,91.0845,91.1657,90.9971,90.9971,19600.0
2013-01-03 14:50:00,145.74,145.94,145.69,145.94,10200.0,91.0033,91.1282,90.9721,91.1282,10200.0
2013-01-03 15:00:00,145.87,145.97,145.79,145.96,9900.0,91.0845,91.1469,91.0345,91.1407,9900.0
2013-01-03 15:10:00,145.94,145.99,145.76,145.8,9500.0,91.1282,91.1594,91.0158,91.0408,9500.0
2013-01-03 15:20:00,145.81,145.83,145.61,145.71,11000.0,91.047,91.0595,90.9221,90.9846,11000.0
2013-01-03 15:30:00,145.71,145.73,145.3,145.36,10500.0,90.9846,90.9971,90.7286,90.766,10500.0
2013-01-03 15:40:00,145.36,145.85,145.36,145.78,24100.0,90.766,91.072,90.766,91.0283,24100.0
2013-01-03 15:50:00,145.76,145.79,145.38,145.58,50200.0,91.0158,91.0345,90.7785,90.9034,50200.0
2013-01-04 09:30:00,145.41,145.69,145.17,145.4,10700.0,90.7972,90.9721,90.6474,90.791,10700.0
2013-01-04 09:40:00,145.59,145.95,145.56,145.95,2100.0,90.9096,91.1344,90.8909,91.1344,2100.0
2013-01-04 09:50:00,145.99,146.29,145.85,146.29,2700.0,91.1594,91.3467,91.072,91.3467,2700.0
2013-01-04 10:00:00,146.35,146.37,146.1,146.22,10200.0,91.3842,91.3967,91.2281,91.303,10200.0
2013-01-04 10:10:00,146.13,146.26,146.1,146.24,2900.0,91.2468,91.328,91.2281,91.3155,2900.0
2013-01-04 10:20:00,146.23,146.25,146.05,146.05,4700.0,91.3093,91.3218,91.1969,91.1969,4700.0
2013-01-04 10:30:00,146.14,146.21,145.96,146.04,6500.0,91.2531,91.2968,91.1407,91.1906,6500.0
2013-01-04 10:40:00,146.1,146.25,146.0,146.19,4400.0,91.2281,91.3218,91.1657,91.2843,4400.0
2013-01-04 10:50:00,146.34,146.34,146.13,146.22,3000.0,91.378,91.378,91.2468,91.303,3000.0
2013-01-04 11:00:00,146.22,146.38,146.19,146.22,5300.0,91.303,91.4029,91.2843,91.303,5300.0
2013-01-04 11:10:00,146.25,146.41,146.18,146.41,6300.0,91.3218,91.4217,91.278,91.4217,6300.0
2013-01-04 11:20:00,146.33,146.35,146.15,146.2,3900.0,91.3717,91.3842,91.2593,91.2905,3900.0
2013-01-04 11:30:00,146.17,146.19,146.01,146.12,10300.0,91.2718,91.2843,91.1719,91.2406,10300.0
2013-01-04 11:40:00,146.06,146.2,146.04,146.06,12600.0,91.2031,91.2905,91.1906,91.2031,12600.0
2013-01-04 11:50:00,146.05,146.1,145.83,145.83,4200.0,91.1969,91.2281,91.0595,91.0595,4200.0
2013-01-04 12:00:00,145.8,145.87,145.75,145.85,5100.0,91.0408,91.0845,91.0095,91.072,5100.0
2013-01-04 12:10:00,145.84,145.84,145.58,145.8,12800.0,91.0657,91.0657,90.9034,91.0408,12800.0
2013-01-04 12:20:00,145.82,145.87,145.71,145.76,17800.0,91.0533,91.0845,90.9846,91.0158,17800.0
2013-01-04 12:30:00,145.73,145.73,145.57,145.57,3300.0,90.9971,90.9971,90.8971,90.8971,3300.0
2013-01-04 12:40:00,145.58,145.58,145.35,145.37,3100.0,90.9034,90.9034,90.7598,90.7723,3100.0
2013-01-04 12:50:00,145.44,145.45,145.33,145.33,9300.0,90.816,90.8222,90.7473,90.7473,9300.0
2013-01-04 13:00:00,145.31,145.46,145.3,145.44,3200.0,90.7348,90.8285,90.7286,90.816,3200.0
2013-01-04 13:10:00,145.42,145.47,145.35,145.47,9300.0,90.8035,90.8347,90.7598,90.8347,9300.0
2013-01-04 13:20:00,145.46,145.5,145.35,145.41,14500.0,90.8285,90.8534,90.7598,90.7972,14500.0
2013-01-04 13:30:00,145.41,145.48,145.34,145.38,9700.0,90.7972,90.841,90.7535,90.7785,9700.0
2013-01-04 13:40:00,145.38,145.44,145.34,145.35,5600.0,90.7785,90.816,90.7535,90.7598,5600.0
2013-01-04 13:50:00,145.32,145.39,145.28,145.35,11500.0,90.741,90.7848,90.7161,90.7598,11500.0
2013-01-04 14:00:00,145.39,145.56,145.36,145.49,11000.0,90.7848,90.8909,90.766,90.8472,11000.0
2013-01-04 14:10:00,145.47,145.58,145.37,145.37,6200.0,90.8347,90.9034,90.7723,90.7723,6200.0
2013-01-04 14:20:00,145.33,145.42,145.28,145.38,4500.0,90.7473,90.8035,90.7161,90.7785,4500.0
2013-01-04 14:30:00,145.36,145.51,145.33,145.48,6200.0,90.766,90.8597,90.7473,90.841,6200.0
2013-01-04 14:40:00,145.49,145.58,145.36,145.38,5200.0,90.8472,90.9034,90.766,90.7785,5200.0
2013-01-04 14:50:00,145.4,145.62,145.38,145.54,6900.0,90.791,90.9284,90.7785,90.8784,6900.0
2013-01-04 15:00:00,145.56,145.78,145.5,145.71,7600.0,90.8909,91.0283,90.8534,90.9846,7600.0
2013-01-04 15:10:00,145.75,146.0,145.75,145.94,13000.0,91.0095,91.1657,91.0095,91.1282,13000.0
2013-01-04 15:20:00,145.91,146.13,145.81,146.09,11800.0,91.1095,91.2468,91.047,91.2218,11800.0
2013-01-04 15:30:00,146.12,146.21,146.03,146.05,16300.0,91.2406,91.2968,91.1844,91.1969,16300.0
2013-01-04 15:40:00,146.1,146.25,146.06,146.17,20500.0,91.2281,91.3218,91.2031,91.2718,20500.0
2013-01-04 15:50:00,146.18,146.33,146.07,146.11,50500.0,91.278,91.3717,91.2094,91.2343,50500.0
2013-01-07 09:30:00,145.85,146.63,145.68,146.29,14200.0,91.072,91.559,90.9658,91.3467,14200.0
2013-01-07 09:40:00,146.27,146.6,145.93,146.2,20300.0,91.3342,91.5403,91.1219,91.2905,20300.0
2013-01-07 09:50:00,146.18,146.25,145.97,146.03,5800.0,91.278,91.3218,91.1469,91.1844,5800.0
2013-01-07 10:00:00,146.06,146.06,145.91,145.91,4100.0,91.2031,91.2031,91.1095,91.1095,4100.0
2013-01-07 10:10:00,146.0,146.07,145.81,145.9,8800.0,91.1657,91.2094,91.047,91.1032,8800.0
2013-01-07 10:20:00,145.82,145.84,145.68,145.68,2800.0,91.0533,91.0657,90.9658,90.9658,2800.0
2013-01-07 10:30:00,145.69,145.97,145.68,145.97,2200.0,90.9721,91.1469,90.9658,91.1469,2200.0
2013-01-07 10:40:00,146.01,146.01,145.78,146.0,13100.0,91.1719,91.1719,91.0283,91.1657,13100.0
2013-01-07 10:50:00,145.87,146.01,145.84,145.92,7100.0,91.0845,91.1719,91.0657,91.1157,7100.0
2013-01-07 11:00:00,145.95,146.38,145.95,146.38,12000.0,91.1344,91.4029,91.1344,91.4029,12000.0
2013-01-07 11:10:00,146.39,146.44,146.34,146.38,5400.0,91.4092,91.4404,91.378,91.4029,5400.0
2013-01-07 11:20:00,146.4,146.43,146.31,146.31,5300.0,91.4154,91.4342,91.3592,91.3592,5300.0
2013-01-07 11:30:00,146.36,146.37,146.24,146.25,13700.0,91.3904,91.3967,91.3155,91.3218,13700.0
2013-01-07 11:40:00,146.25,146.32,146.08,146.09,5000.0,91.3218,91.3655,91.2156,91.2218,5000.0
2013-01-07 11:50:00,146.09,146.21,146.08,146.1,42500.0,91.2218,91.2968,91.2156,91.2281,42500.0
2013-01-07 12:00:00,146.08,146.19,146.07,146.11,2400.0,91.2156,91.2843,91.2094,91.2343,2400.0
2013-01-07 12:10:00,146.11,146.21,146.11,146.19,11400.0,91.2343,91.2968,91.2343,91.2843,11400.0
2013-01-07 12:20:00,146.18,146.39,146.15,146.39,12300.0,91.278,91.4092,91.2593,91.4092,12300.0
2013-01-07 12:30:00,146.39,146.44,146.23,146.26,10000.0,91.4092,91.4404,91.3093,91.328,10000.0
2013-01-07 12:40:00,146.24,146.32,146.11,146.2,21700.0,91.3155,91.3655,91.2343,91.2905,21700.0
2013-01-07 12:50:00,146.19,146.3,146.08,146.3,5100.0,91.2843,91.353,91.2156,91.353,5100.0
2013-01-07 13:00:00,146.3,146.43,146.29,146.38,12900.0,91.353,91.4342,91.3467,91.4029,12900.0
2013-01-07 13:10:00,146.37,146.4,146.22,146.22,15600.0,91.3967,91.4154,91.303,91.303,15600.0
2013-01-07 13:20:00,146.25,146.32,146.2,146.2,5700.0,91.3218,91.3655,91.2905,91.2905,5700.0
2013-01-07 13:30:00,146.16,146.19,145.98,146.04,5400.0,91.2656,91.2843,91.1532,91.1906,5400.0
2013-01-07 13:40:00,146.05,146.14,146.04,146.14,1700.0,91.1969,91.2531,91.1906,91.2531,1700.0
2013-01-07 13:50:00,146.06,146.12,145.96,145.96,2600.0,91.2031,91.2406,91.1407,91.1407,2600.0
2013-01-07 14:00:00,145.96,146.0,145.85,145.95,8300.0,91.1407,91.1657,91.072,91.1344,8300.0
2013-01-07 14:10:00,145.92,146.07,145.89,145.89,2800.0,91.1157,91.2094,91.097,91.097,2800.0
2013-01-07 14:20:00,145.9,145.97,145.76,145.85,17700.0,91.1032,91.1469,91.0158,91.072,17700.0
2013-01-07 14:30:00,145.85,146.14,145.85,146.14,4800.0,91.072,91.2531,91.072,91.2531,4800.0
2013-01-07 14:40:00,146.16,146.16,146.02,146.09,3000.0,91.2656,91.2656,91.1781,91.2218,3000.0
2013-01-07 14:50:00,146.11,146.21,146.06,146.14,10900.0,91.2343,91.2968,91.2031,91.2531,10900.0
2013-01-07 15:00:00,146.13,146.23,146.03,146.07,4400.0,91.2468,91.3093,91.1844,91.2094,4400.0
2013-01-07 15:10:00,146.07,146.07,145.93,145.95,4900.0,91.2094,91.2094,91.1219,91.1344,4900.0
2013-01-07 15:20:00,145.94,146.22,145.94,146.1,6600.0,91.1282,91.303,91.1282,91.2281,6600.0
2013-01-07 15:30:00,146.1,146.11,145.9,145.94,9700.0,91.2281,91.2343,91.1032,91.1282,9700.0
2013-01-07 15:40:00,145.93,146.01,145.8,145.83,14400.0,91.1219,91.1719,91.0408,91.0595,14400.0
2013-01-07 15:50:00,145.83,146.07,145.78,145.95,47300.0,91.0595,91.2094,91.0283,91.1344,47300.0
2013-01-08 09:30:00,145.88,145.97,145.4,145.63,10900.0,91.0907,91.1469,90.791,90.9346,10900.0
2013-01-08 09:40:00,145.62,146.02,145.61,145.88,7500.0,90.9284,91.1781,90.9221,91.0907,7500.0
2013-01-08 09:50:00,145.89,145.93,145.2,145.37,9300.0,91.097,91.1219,90.6661,90.7723,9300.0
2013-01-08 10:00:00,145.22,145.34,145.05,145.22,6800.0,90.6786,90.7535,90.5724,90.6786,6800.0
2013-01-08 10:10:00,145.3,145.46,145.01,145.27,28100.0,90.7286,90.8285,90.5475,90.7098,28100.0
2013-01-08 10:20:00,145.17,145.45,145.11,145.41,4300.0,90.6474,90.8222,90.6099,90.7972,4300.0
2013-01-08 10:30:00,145.45,145.51,145.25,145.37,8400.0,90.8222,90.8597,90.6973,90.7723,8400.0
2013-01-08 10:40:00,145.3,145.39,145.12,145.14,6900.0,90.7286,90.7848,90.6162,90.6286,6900.0
2013-01-08 10:50:00,145.11,145.25,145.09,145.18,6600.0,90.6099,90.6973,90.5974,90.6536,6600.0
2013-01-08 11:00:00,145.11,145.19,144.97,145.01,22600.0,90.6099,90.6599,90.5225,90.5475,22600.0
2013-01-08 11:10:00,144.97,145.05,144.64,144.77,12300.0,90.5225,90.5724,90.3164,90.3976,12300.0
2013-01-08 11:20:00,144.77,144.84,144.64,144.69,9500.0,90.3976,90.4413,90.3164,90.3477,9500.0
2013-01-08 11:30:00,144.76,144.84,144.64,144.64,12900.0,90.3914,90.4413,90.3164,90.3164,12900.0
2013-01-08 11:40:00,144.71,144.71,144.44,144.5,7600.0,90.3601,90.3601,90.1916,90.229,7600.0
2013-01-08 11:50:00,144.52,144.68,144.45,144.61,10700.0,90.2415,90.3414,90.1978,90.2977,10700.0
2013-01-08 12:00:00,144.59,144.72,144.59,144.65,2400.0,90.2852,90.3664,90.2852,90.3227,2400.0
2013-01-08 12:10:00,144.66,144.8,144.64,144.64,4900.0,90.3289,90.4163,90.3164,90.3164,4900.0
2013-01-08 12:20:00,144.63,144.63,144.38,144.39,4200.0,90.3102,90.3102,90.1541,90.1603,4200.0
2013-01-08 12:30:00,144.52,144.52,144.35,144.47,5500.0,90.2415,90.2415,90.1354,90.2103,5500.0
2013-01-08 12:40:00,144.42,144.57,144.41,144.53,5500.0,90.1791,90.2727,90.1728,90.2477,5500.0
2013-01-08 12:50:00,144.51,144.6,144.42,144.57,11000.0,90.2353,90.2915,90.1791,90.2727,11000.0
2013-01-08 13:00:00,144.62,144.65,144.51,144.55,4700.0,90.3039,90.3227,90.2353,90.2602,4700.0
2013-01-08 13:10:00,144.61,144.82,144.59,144.75,17800.0,90.2977,90.4288,90.2852,90.3851,17800.0
2013-01-08 13:20:00,144.81,144.87,144.79,144.84,3800.0,90.4226,90.4601,90.4101,90.4413,3800.0
2013-01-08 13:30:00,144.93,144.93,144.77,144.84,9100.0,90.4975,90.4975,90.3976,90.4413,9100.0
2013-01-08 13:40:00,144.78,144.84,144.59,144.59,4200.0,90.4039,90.4413,90.2852,90.2852,4200.0
2013-01-08 13:50:00,144.61,144.78,144.57,144.75,3700.0,90.2977,90.4039,90.2727,90.3851,3700.0
2013-01-08 14:00:00,144.78,144.84,144.7,144.71,4600.0,90.4039,90.4413,90.3539,90.3601,4600.0
2013-01-08 14:10:00,144.76,144.78,144.66,144.66,7200.0,90.3914,90.4039,90.3289,90.3289,7200.0
2013-01-08 14:20:00,144.66,144.71,144.55,144.55,4000.0,90.3289,90.3601,90.2602,90.2602,4000.0
2013-01-08 14:30:00,144.58,144.66,144.52,144.52,3200.0,90.279,90.3289,90.2415,90.2415,3200.0
2013-01-08 14:40:00,144.53,144.62,144.52,144.56,11300.0,90.2477,90.3039,90.2415,90.2665,11300.0
2013-01-08 14:50:00,144.55,144.7,144.55,144.68,6000.0,90.2602,90.3539,90.2602,90.3414,6000.0
2013-01-08 15:00:00,144.63,144.69,144.58,144.6,7800.0,90.3102,90.3477,90.279,90.2915,7800.0
2013-01-08 15:10:00,144.6,144.91,144.58,144.83,10300.0,90.2915,90.485,90.279,90.4351,10300.0
2013-01-08 15:20:00,144.92,145.01,144.77,144.78,10900.0,90.4913,90.5475,90.3976,90.4039,10900.0
2013-01-08 15:30:00,144.83,144.96,144.79,144.84,12600.0,90.4351,90.5163,90.4101,90.4413,12600.0
2013-01-08 15:40:00,144.84,144.9,144.61,144.71,19300.0,90.4413,90.4788,90.2977,90.3601,19300.0
2013-01-08 15:50:00,144.71,145.05,144.7,145.0,63600.0,90.3601,90.5724,90.3539,90.5412,63600.0
2013-01-09 09:30:00,145.35,145.37,144.8,145.15,7400.0,90.7598,90.7723,90.4163,90.6349,7400.0
2013-01-09 09:40:00,145.21,145.21,144.77,144.89,2400.0,90.6724,90.6724,90.3976,90.4725,2400.0
2013-01-09 09:50:00,144.81,145.02,144.73,144.89,2900.0,90.4226,90.5537,90.3726,90.4725,2900.0
2013-01-09 10:00:00,144.83,145.16,144.83,145.03,2400.0,90.4351,90.6411,90.4351,90.56,2400.0
2013-01-09 10:10:00,145.1,145.18,145.05,145.09,8000.0,90.6037,90.6536,90.5724,90.5974,8000.0
2013-01-09 10:20:00,145.09,145.13,145.0,145.09,4900.0,90.5974,90.6224,90.5412,90.5974,4900.0
2013-01-09 10:30:00,145.13,145.22,145.1,145.21,4400.0,90.6224,90.6786,90.6037,90.6724,4400.0
2013-01-09 10:40:00,145.21,145.31,145.15,145.28,5000.0,90.6724,90.7348,90.6349,90.7161,5000.0
2013-01-09 10:50:00,145.25,145.32,145.09,145.1,9700.0,90.6973,90.741,90.5974,90.6037,9700.0
2013-01-09 11:00:00,145.07,145.15,144.99,145.15,23100.0,90.5849,90.6349,90.535,90.6349,23100.0
2013-01-09 11:10:00,145.1,145.29,145.09,145.21,12300.0,90.6037,90.7223,90.5974,90.6724,12300.0
2013-01-09 11:20:00,145.19,145.23,145.12,145.16,8800.0,90.6599,90.6848,90.6162,90.6411,8800.0
2013-01-09 11:30:00,145.16,145.18,145.04,145.1,12900.0,90.6411,90.6536,90.5662,90.6037,12900.0
2013-01-09 11:40:00,145.13,145.18,144.97,144.97,9800.0,90.6224,90.6536,90.5225,90.5225,9800.0
2013-01-09 11:50:00,144.99,144.99,144.69,144.94,12000.0,90.535,90.535,90.3477,90.5038,12000.0
2013-01-09 12:00:00,144.93,145.06,144.92,145.01,4100.0,90.4975,90.5787,90.4913,90.5475,4100.0
2013-01-09 12:10:00,145.0,145.06,144.96,145.03,10300.0,90.5412,90.5787,90.5163,90.56,10300.0
2013-01-09 12:20:00,145.06,145.08,145.01,145.04,18100.0,90.5787,90.5912,90.5475,90.5662,18100.0
2013-01-09 12:30:00,145.01,145.04,144.96,145.0,6600.0,90.5475,90.5662,90.5163,90.5412,6600.0
2013-01-09 12:40:00,144.99,145.05,144.95,145.03,15800.0,90.535,90.5724,90.51,90.56,15800.0
2013-01-09 12:50:00,145.0,145.2,145.0,145.16,9300.0,90.5412,90.6661,90.5412,90.6411,9300.0
2013-01-09 13:00:00,145.18,145.19,145.11,145.11,4800.0,90.6536,90.6599,90.6099,90.6099,4800.0
2013-01-09 13:10:00,145.12,145.19,145.04,145.13,7000.0,90.6162,90.6599,90.5662,90.6224,7000.0
2013-01-09 13:20:00,145.06,145.13,145.0,145.07,4500.0,90.5787,90.6224,90.5412,90.5849,4500.0
2013-01-09 13:30:00,145.12,145.15,144.94,145.05,6000.0,90.6162,90.6349,90.5038,90.5724,6000.0
2013-01-09 13:40:00,145.11,145.16,145.01,145.16,5400.0,90.6099,90.6411,90.5475,90.6411,5400.0
2013-01-09 13:50:00,145.13,145.13,144.97,144.99,5000.0,90.6224,90.6224,90.5225,90.535,5000.0
2013-01-09 14:00:00,144.99,145.16,144.96,145.1,5000.0,90.535,90.6411,90.5163,90.6037,5000.0
2013-01-09 14:10:00,145.1,145.14,145.06,145.12,7900.0,90.6037,90.6286,90.5787,90.6162,7900.0
2013-01-09 14:20:00,145.1,145.11,145.03,145.11,9200.0,90.6037,90.6099,90.56,90.6099,9200.0
2013-01-09 14:30:00,145.11,145.14,145.02,145.06,15300.0,90.6099,90.6286,90.5537,90.5787,15300.0
2013-01-09 14:40:00,145.09,145.18,145.05,145.13,9200.0,90.5974,90.6536,90.5724,90.6224,9200.0
2013-01-09 14:50:00,145.1,145.11,145.05,145.09,7600.0,90.6037,90.6099,90.5724,90.5974,7600.0
2013-01-09 15:00:00,145.07,145.12,145.07,145.09,8200.0,90.5849,90.6162,90.5849,90.5974,8200.0
2013-01-09 15:10:00,145.09,145.11,145.05,145.11,4600.0,90.5974,90.6099,90.5724,90.6099,4600.0
2013-01-09 15:20:00,145.11,145.23,145.1,145.21,3600.0,90.6099,90.6848,90.6037,90.6724,3600.0
2013-01-09 15:30:00,145.19,145.19,145.06,145.08,6700.0,90.6599,90.6599,90.5787,90.5912,6700.0
2013-01-09 15:40:00,145.12,145.37,145.09,145.32,17200.0,90.6162,90.7723,90.5974,90.741,17200.0
2013-01-09 15:50:00,145.33,145.52,145.28,145.5,50400.0,90.7473,90.8659,90.7161,90.8534,50400.0
2013-01-10 09:30:00,145.82,145.88,145.12,145.37,6800.0,91.0533,91.0907,90.6162,90.7723,6800.0
2013-01-10 09:40:00,145.34,145.55,145.04,145.45,6500.0,90.7535,90.8847,90.5662,90.8222,6500.0
2013-01-10 09:50:00,145.35,145.36,145.13,145.34,5200.0,90.7598,90.766,90.6224,90.7535,5200.0
2013-01-10 10:00:00,145.43,145.43,145.1,145.14,6400.0,90.8097,90.8097,90.6037,90.6286,6400.0
2013-01-10 10:10:00,145.12,145.51,145.12,145.45,17000.0,90.6162,90.8597,90.6162,90.8222,17000.0
2013-01-10 10:20:00,145.46,145.63,145.31,145.31,16500.0,90.8285,90.9346,90.7348,90.7348,16500.0
2013-01-10 10:30:00,145.22,145.32,145.04,145.32,10000.0,90.6786,90.741,90.5662,90.741,10000.0
2013-01-10 10:40:00,145.25,145.59,145.25,145.43,7500.0,90.6973,90.9096,90.6973,90.8097,7500.0
2013-01-10 10:50:00,145.45,145.45,145.31,145.31,3700.0,90.8222,90.8222,90.7348,90.7348,3700.0
2013-01-10 11:00:00,145.23,145.43,145.22,145.37,6700.0,90.6848,90.8097,90.6786,90.7723,6700.0
2013-01-10 11:10:00,145.34,145.43,145.28,145.43,14600.0,90.7535,90.8097,90.7161,90.8097,14600.0
2013-01-10 11:20:00,145.43,145.65,145.43,145.51,12400.0,90.8097,90.9471,90.8097,90.8597,12400.0
2013-01-10 11:30:00,145.54,145.6,145.45,145.6,17300.0,90.8784,90.9159,90.8222,90.9159,17300.0
2013-01-10 11:40:00,145.59,145.62,145.53,145.6,9300.0,90.9096,90.9284,90.8722,90.9159,9300.0
2013-01-10 11:50:00,145.61,145.79,145.57,145.77,13900.0,90.9221,91.0345,90.8971,91.022,13900.0
2013-01-10 12:00:00,145.79,145.79,145.56,145.62,6200.0,91.0345,91.0345,90.8909,90.9284,6200.0
2013-01-10 12:10:00,145.63,145.65,145.54,145.57,10200.0,90.9346,90.9471,90.8784,90.8971,10200.0
2013-01-10 12:20:00,145.54,145.63,145.54,145.59,7900.0,90.8784,90.9346,90.8784,90.9096,7900.0
2013-01-10 12:30:00,145.59,145.7,145.55,145.64,10800.0,90.9096,90.9783,90.8847,90.9409,10800.0
2013-01-10 12:40:00,145.64,145.79,145.54,145.79,8000.0,90.9409,91.0345,90.8784,91.0345,8000.0
2013-01-10 12:50:00,145.77,145.81,145.55,145.78,13600.0,91.022,91.047,90.8847,91.0283,13600.0
2013-01-10 13:00:00,145.79,145.8,145.7,145.8,10200.0,91.0345,91.0408,90.9783,91.0408,10200.0
2013-01-10 13:10:00,145.79,145.86,145.75,145.79,12900.0,91.0345,91.0782,91.0095,91.0345,12900.0
2013-01-10 13:20:00,145.8,145.82,145.66,145.71,5600.0,91.0408,91.0533,90.9533,90.9846,5600.0
2013-01-10 13:30:00,145.72,145.72,145.54,145.61,7900.0,90.9908,90.9908,90.8784,90.9221,7900.0
2013-01-10 13:40:00,145.66,145.72,145.55,145.63,5900.0,90.9533,90.9908,90.8847,90.9346,5900.0
2013-01-10 13:50:00,145.62,145.62,145.5,145.52,5600.0,90.9284,90.9284,90.8534,90.8659,5600.0
2013-01-10 14:00:00,145.48,145.53,145.45,145.45,6300.0,90.841,90.8722,90.8222,90.8222,6300.0
2013-01-10 14:10:00,145.43,145.43,145.27,145.37,8000.0,90.8097,90.8097,90.7098,90.7723,8000.0
2013-01-10 14:20:00,145.3,145.34,145.22,145.22,2600.0,90.7286,90.7535,90.6786,90.6786,2600.0
2013-01-10 14:30:00,145.24,145.64,145.24,145.58,11800.0,90.6911,90.9409,90.6911,90.9034,11800.0
2013-01-10 14:40:00,145.58,145.74,145.53,145.59,6100.0,90.9034,91.0033,90.8722,90.9096,6100.0
2013-01-10 14:50:00,145.61,145.78,145.61,145.78,5700.0,90.9221,91.0283,90.9221,91.0283,5700.0
2013-01-10 15:00:00,145.75,146.0,145.74,145.96,9700.0,91.0095,91.1657,91.0033,91.1407,9700.0
2013-01-10 15:10:00,145.95,146.01,145.85,145.96,13600.0,91.1344,91.1719,91.072,91.1407,13600.0
2013-01-10 15:20:00,145.93,146.05,145.86,145.9,11400.0,91.1219,91.1969,91.0782,91.1032,11400.0
2013-01-10 15:30:00,145.91,146.1,145.9,146.06,33100.0,91.1095,91.2281,91.1032,91.2031,33100.0
2013-01-10 15:40:00,145.99,146.14,145.94,146.1,22300.0,91.1594,91.2531,91.1282,91.2281,22300.0
2013-01-10 15:50:00,146.09,146.29,146.0,146.28,87400.0,91.2218,91.3467,91.1657,91.3405,87400.0
2013-01-11 09:30:00,146.75,146.75,145.79,146.14,13700.0,91.634,91.634,91.0345,91.2531,13700.0
2013-01-11 09:40:00,146.1,146.24,145.77,145.95,7800.0,91.2281,91.3155,91.022,91.1344,7800.0
2013-01-11 09:50:00,145.9,146.18,145.81,146.18,7300.0,91.1032,91.278,91.047,91.278,7300.0
2013-01-11 10:00:00,146.16,146.26,146.0,146.21,8300.0,91.2656,91.328,91.1657,91.2968,8300.0
2013-01-11 10:10:00,146.19,146.21,145.97,146.15,16200.0,91.2843,91.2968,91.1469,91.2593,16200.0
2013-01-11 10:20:00,146.17,146.31,146.17,146.24,4600.0,91.2718,91.3592,91.2718,91.3155,4600.0
2013-01-11 10:30:00,146.24,146.34,146.23,146.3,8400.0,91.3155,91.378,91.3093,91.353,8400.0
2013-01-11 10:40:00,146.32,146.54,146.27,146.44,8700.0,91.3655,91.5028,91.3342,91.4404,8700.0
2013-01-11 10:50:00,146.42,146.47,146.34,146.47,6300.0,91.4279,91.4591,91.378,91.4591,6300.0
2013-01-11 11:00:00,146.47,146.65,146.34,146.52,6200.0,91.4591,91.5715,91.378,91.4903,6200.0
2013-01-11 11:10:00,146.59,146.59,146.4,146.46,10500.0,91.5341,91.5341,91.4154,91.4529,10500.0
2013-01-11 11:20:00,146.45,146.46,146.26,146.26,5400.0,91.4466,91.4529,91.328,91.328,5400.0
2013-01-11 11:30:00,146.25,146.32,146.18,146.26,9900.0,91.3218,91.3655,91.278,91.328,9900.0
2013-01-11 11:40:00,146.3,146.37,146.24,146.37,7400.0,91.353,91.3967,91.3155,91.3967,7400.0
2013-01-11 11:50:00,146.35,146.44,146.3,146.33,2800.0,91.3842,91.4404,91.353,91.3717,2800.0
2013-01-11 12:00:00,146.35,146.37,146.2,146.21,8800.0,91.3842,91.3967,91.2905,91.2968,8800.0
2013-01-11 12:10:00,146.21,146.22,146.14,146.17,8200.0,91.2968,91.303,91.2531,91.2718,8200.0
2013-01-11 12:20:00,146.19,146.28,146.16,146.26,5200.0,91.2843,91.3405,91.2656,91.328,5200.0
2013-01-11 12:30:00,146.27,146.31,146.19,146.31,8600.0,91.3342,91.3592,91.2843,91.3592,8600.0
2013-01-11 12:40:00,146.35,146.43,146.3,146.41,13000.0,91.3842,91.4342,91.353,91.4217,13000.0
2013-01-11 12:50:00,146.43,146.49,146.41,146.44,9300.0,91.4342,91.4716,91.4217,91.4404,9300.0
2013-01-11 13:00:00,146.49,146.54,146.41,146.41,4000.0,91.4716,91.5028,91.4217,91.4217,4000.0
2013-01-11 13:10:00,146.41,146.41,146.28,146.32,14000.0,91.4217,91.4217,91.3405,91.3655,14000.0
2013-01-11 13:20:00,146.28,146.43,146.27,146.39,10100.0,91.3405,91.4342,91.3342,91.4092,10100.0
2013-01-11 13:30:00,146.38,146.48,146.31,146.38,6700.0,91.4029,91.4654,91.3592,91.4029,6700.0
2013-01-11 13:40:00,146.37,146.38,146.29,146.37,5700.0,91.3967,91.4029,91.3467,91.3967,5700.0
2013-01-11 13:50:00,146.34,146.53,146.3,146.53,23200.0,91.378,91.4966,91.353,91.4966,23200.0
2013-01-11 14:00:00,146.52,146.58,146.37,146.37,19000.0,91.4903,91.5278,91.3967,91.3967,19000.0
2013-01-11 14:10:00,146.38,146.49,146.36,146.42,7300.0,91.4029,91.4716,91.3904,91.4279,7300.0
2013-01-11 14:20:00,146.43,146.62,146.43,146.62,6000.0,91.4342,91.5528,91.4342,91.5528,6000.0
2013-01-11 14:30:00,146.65,146.71,146.65,146.66,4300.0,91.5715,91.609,91.5715,91.5778,4300.0
2013-01-11 14:40:00,146.69,146.81,146.64,146.71,12300.0,91.5965,91.6714,91.5653,91.609,12300.0
2013-01-11 14:50:00,146.74,146.88,146.7,146.77,12700.0,91.6277,91.7151,91.6027,91.6465,12700.0
2013-01-11 15:00:00,146.73,146.81,146.63,146.69,11400.0,91.6215,91.6714,91.559,91.5965,11400.0
2013-01-11 15:10:00,146.69,146.72,146.52,146.56,7600.0,91.5965,91.6152,91.4903,91.5153,7600.0
2013-01-11 15:20:00,146.52,146.61,146.47,146.48,10600.0,91.4903,91.5465,91.4591,91.4654,10600.0
2013-01-11 15:30:00,146.52,146.52,146.31,146.31,7400.0,91.4903,91.4903,91.3592,91.3592,7400.0
2013-01-11 15:40:00,146.3,146.9,146.26,146.86,27500.0,91.353,91.7276,91.328,91.7027,27500.0
2013-01-11 15:50:00,146.85,147.06,146.83,147.04,71400.0,91.6964,91.8275,91.6839,91.815,71400.0
2013-01-14 09:30:00,147.06,147.47,146.58,146.81,11900.0,91.8275,92.0836,91.5278,91.6714,11900.0
2013-01-14 09:40:00,146.56,146.81,146.37,146.46,13300.0,91.5153,91.6714,91.3967,91.4529,13300.0
2013-01-14 09:50:00,146.47,146.58,146.06,146.12,11200.0,91.4591,91.5278,91.2031,91.2406,11200.0
2013-01-14 10:00:00,146.16,146.42,146.16,146.3,7200.0,91.2656,91.4279,91.2656,91.353,7200.0
2013-01-14 10:10:00,146.31,146.42,146.23,146.3,11900.0,91.3592,91.4279,91.3093,91.353,11900.0
2013-01-14 10:20:00,146.27,146.41,146.26,146.39,6100.0,91.3342,91.4217,91.328,91.4092,6100.0
2013-01-14 10:30:00,146.39,146.56,146.39,146.46,7500.0,91.4092,91.5153,91.4092,91.4529,7500.0
2013-01-14 10:40:00,146.46,146.54,146.34,146.4,14500.0,91.4529,91.5028,91.378,91.4154,14500.0
2013-01-14 10:50:00,146.52,146.52,146.33,146.4,26500.0,91.4903,91.4903,91.3717,91.4154,26500.0
2013-01-14 11:00:00,146.4,146.46,146.33,146.41,7900.0,91.4154,91.4529,91.3717,91.4217,7900.0
2013-01-14 11:10:00,146.35,146.42,146.32,146.4,5200.0,91.3842,91.4279,91.3655,91.4154,5200.0
2013-01-14 11:20:00,146.4,146.42,146.32,146.39,1500.0,91.4154,91.4279,91.3655,91.4092,1500.0
2013-01-14 11:30:00,146.4,146.43,146.38,146.43,16100.0,91.4154,91.4342,91.4029,91.4342,16100.0
2013-01-14 11:40:00,146.4,146.45,146.38,146.39,34500.0,91.4154,91.4466,91.4029,91.4092,34500.0
2013-01-14 11:50:00,146.39,146.41,146.28,146.3,12000.0,91.4092,91.4217,91.3405,91.353,12000.0
2013-01-14 12:00:00,146.28,146.33,146.22,146.3,7100.0,91.3405,91.3717,91.303,91.353,7100.0
2013-01-14 12:10:00,146.3,146.34,146.23,146.23,7200.0,91.353,91.378,91.3093,91.3093,7200.0
2013-01-14 12:20:00,146.27,146.31,146.11,146.22,8400.0,91.3342,91.3592,91.2343,91.303,8400.0
2013-01-14 12:30:00,146.23,146.25,146.14,146.24,6100.0,91.3093,91.3218,91.2531,91.3155,6100.0
2013-01-14 12:40:00,146.22,146.27,146.2,146.23,29900.0,91.303,91.3342,91.2905,91.3093,29900.0
2013-01-14 12:50:00,146.19,146.26,146.19,146.25,9400.0,91.2843,91.328,91.2843,91.3218,9400.0
2013-01-14 13:00:00,146.24,146.29,146.12,146.16,12700.0,91.3155,91.3467,91.2406,91.2656,12700.0
2013-01-14 13:10:00,146.15,146.2,146.05,146.15,7400.0,91.2593,91.2905,91.1969,91.2593,7400.0
2013-01-14 13:20:00,146.11,146.28,146.11,146.18,32100.0,91.2343,91.3405,91.2343,91.278,32100.0
2013-01-14 13:30:00,146.21,146.25,146.12,146.12,9700.0,91.2968,91.3218,91.2406,91.2406,9700.0
2013-01-14 13:40:00,146.13,146.23,146.11,146.15,33400.0,91.2468,91.3093,91.2343,91.2593,33400.0
2013-01-14 13:50:00,146.17,146.2,146.1,146.14,4100.0,91.2718,91.2905,91.2281,91.2531,4100.0
2013-01-14 14:00:00,146.14,146.17,146.1,146.15,7800.0,91.2531,91.2718,91.2281,91.2593,7800.0
2013-01-14 14:10:00,146.14,146.21,146.09,146.14,11100.0,91.2531,91.2968,91.2218,91.2531,11100.0
2013-01-14 14:20:00,146.18,146.19,146.12,146.13,8700.0,91.278,91.2843,91.2406,91.2468,8700.0
2013-01-14 14:30:00,146.15,146.2,146.11,146.15,16200.0,91.2593,91.2905,91.2343,91.2593,16200.0
2013-01-14 14:40:00,146.15,146.2,146.15,146.15,7500.0,91.2593,91.2905,91.2593,91.2593,7500.0
2013-01-14 14:50:00,146.15,146.22,146.14,146.22,13000.0,91.2593,91.303,91.2531,91.303,13000.0
2013-01-14 15:00:00,146.22,146.24,146.17,146.21,21700.0,91.303,91.3155,91.2718,91.2968,21700.0
2013-01-14 15:10:00,146.19,146.24,146.19,146.21,14200.0,91.2843,91.3155,91.2843,91.2968,14200.0
2013-01-14 15:20:00,146.23,146.25,146.19,146.24,23700.0,91.3093,91.3218,91.2843,91.3155,23700.0
2013-01-14 15:30:00,146.24,146.31,146.17,146.21,23700.0,91.3155,91.3592,91.2718,91.2968,23700.0
2013-01-14 15:40:00,146.21,146.24,146.18,146.2,47800.0,91.2968,91.3155,91.278,91.2905,47800.0
2013-01-14 15:50:00,146.19,146.41,146.18,146.35,115700.0,91.2843,91.4217,91.278,91.3842,115700.0
2013-01-15 09:30:00,146.7,146.7,145.79,146.0,10700.0,91.6027,91.6027,91.0345,91.1657,10700.0
2013-01-15 09:40:00,146.0,146.32,145.92,146.28,8400.0,91.1657,91.3655,91.1157,91.3405,8400.0
2013-01-15 09:50:00,146.45,146.5,146.11,146.3,4600.0,91.4466,91.4779,91.2343,91.353,4600.0
2013-01-15 10:00:00,146.17,146.5,146.17,146.25,9900.0,91.2718,91.4779,91.2718,91.3218,9900.0
2013-01-15 10:10:00,146.27,146.46,146.23,146.31,30600.0,91.3342,91.4529,91.3093,91.3592,30600.0
2013-01-15 10:20:00,146.36,146.42,146.22,146.28,9600.0,91.3904,91.4279,91.303,91.3405,9600.0
2013-01-15 10:30:00,146.25,146.4,146.2,146.34,12800.0,91.3218,91.4154,91.2905,91.378,12800.0
2013-01-15 10:40:00,146.32,146.4,146.25,146.4,10100.0,91.3655,91.4154,91.3218,91.4154,10100.0
2013-01-15 10:50:00,146.4,146.69,146.4,146.69,9900.0,91.4154,91.5965,91.4154,91.5965,9900.0
2013-01-15 11:00:00,146.65,146.73,146.48,146.72,13200.0,91.5715,91.6215,91.4654,91.6152,13200.0
2013-01-15 11:10:00,146.77,146.98,146.72,146.86,14900.0,91.6465,91.7776,91.6152,91.7027,14900.0
2013-01-15 11:20:00,146.85,146.97,146.64,146.64,10200.0,91.6964,91.7713,91.5653,91.5653,10200.0
2013-01-15 11:30:00,146.7,146.7,146.56,146.62,8600.0,91.6027,91.6027,91.5153,91.5528,8600.0
2013-01-15 11:40:00,146.63,146.63,146.53,146.62,3800.0,91.559,91.559,91.4966,91.5528,3800.0
2013-01-15 11:50:00,146.58,146.63,146.55,146.62,1800.0,91.5278,91.559,91.5091,91.5528,1800.0
2013-01-15 12:00:00,146.6,146.62,146.56,146.62,2600.0,91.5403,91.5528,91.5153,91.5528,2600.0
2013-01-15 12:10:00,146.62,146.84,146.62,146.73,5800.0,91.5528,91.6902,91.5528,91.6215,5800.0
2013-01-15 12:20:00,146.72,146.8,146.68,146.69,11600.0,91.6152,91.6652,91.5903,91.5965,11600.0
2013-01-15 12:30:00,146.69,146.71,146.6,146.67,4300.0,91.5965,91.609,91.5403,91.584,4300.0
2013-01-15 12:40:00,146.67,146.8,146.6,146.8,7100.0,91.584,91.6652,91.5403,91.6652,7100.0
2013-01-15 12:50:00,146.8,146.86,146.74,146.74,1500.0,91.6652,91.7027,91.6277,91.6277,1500.0
2013-01-15 13:00:00,146.79,146.79,146.73,146.75,2500.0,91.6589,91.6589,91.6215,91.634,2500.0
2013-01-15 13:10:00,146.71,146.86,146.71,146.86,4000.0,91.609,91.7027,91.609,91.7027,4000.0
2013-01-15 13:20:00,146.84,146.99,146.81,146.95,9400.0,91.6902,91.7838,91.6714,91.7589,9400.0
2013-01-15 13:30:00,146.95,146.99,146.85,146.97,10400.0,91.7589,91.7838,91.6964,91.7713,10400.0
2013-01-15 13:40:00,146.99,147.0,146.9,146.99,9200.0,91.7838,91.7901,91.7276,91.7838,9200.0
2013-01-15 13:50:00,147.01,147.03,146.91,146.92,5500.0,91.7963,91.8088,91.7339,91.7401,5500.0
2013-01-15 14:00:00,146.95,147.02,146.91,147.0,13200.0,91.7589,91.8026,91.7339,91.7901,13200.0
2013-01-15 14:10:00,147.01,147.04,146.91,146.91,4000.0,91.7963,91.815,91.7339,91.7339,4000.0
2013-01-15 14:20:00,146.89,146.97,146.84,146.9,9500.0,91.7214,91.7713,91.6902,91.7276,9500.0
2013-01-15 14:30:00,146.88,146.91,146.81,146.9,4400.0,91.7151,91.7339,91.6714,91.7276,4400.0
2013-01-15 14:40:00,146.89,146.99,146.82,146.97,5500.0,91.7214,91.7838,91.6777,91.7713,5500.0
2013-01-15 14:50:00,147.0,147.02,146.94,147.0,5100.0,91.7901,91.8026,91.7526,91.7901,5100.0
2013-01-15 15:00:00,147.12,147.28,147.12,147.25,8100.0,91.865,91.9649,91.865,91.9462,8100.0
2013-01-15 15:10:00,147.24,147.29,147.2,147.28,10100.0,91.9399,91.9712,91.915,91.9649,10100.0
2013-01-15 15:20:00,147.27,147.32,147.22,147.26,13200.0,91.9587,91.9899,91.9274,91.9524,13200.0
2013-01-15 15:30:00,147.28,147.42,147.28,147.39,14200.0,91.9649,92.0523,91.9649,92.0336,14200.0
2013-01-15 15:40:00,147.39,147.49,147.31,147.47,26000.0,92.0336,92.096,91.9836,92.0836,26000.0
2013-01-15 15:50:00,147.43,147.87,147.3,147.66,119700.0,92.0586,92.3333,91.9774,92.2022,119700.0
2013-01-16 09:30:00,147.23,147.59,146.68,146.72,19800.0,91.9337,92.1585,91.5903,91.6152,19800.0
2013-01-16 09:40:00,146.8,147.16,146.77,147.16,11700.0,91.6652,91.89,91.6465,91.89,11700.0
2013-01-16 09:50:00,147.04,147.32,146.93,147.32,7400.0,91.815,91.9899,91.7464,91.9899,7400.0
2013-01-16 10:00:00,147.46,147.66,147.26,147.49,21900.0,92.0773,92.2022,91.9524,92.096,21900.0
2013-01-16 10:10:00,147.51,147.65,147.45,147.45,13000.0,92.1085,92.1959,92.0711,92.0711,13000.0
2013-01-16 10:20:00,147.44,147.81,147.37,147.71,13200.0,92.0648,92.2959,92.0211,92.2334,13200.0
2013-01-16 10:30:00,147.74,147.82,147.44,147.68,14500.0,92.2521,92.3021,92.0648,92.2147,14500.0
2013-01-16 10:40:00,147.68,147.75,147.55,147.74,11000.0,92.2147,92.2584,92.1335,92.2521,11000.0
2013-01-16 10:50:00,147.74,147.92,147.69,147.9,14800.0,92.2521,92.3645,92.2209,92.3521,14800.0
2013-01-16 11:00:00,147.91,147.95,147.72,147.89,7900.0,92.3583,92.3833,92.2397,92.3458,7900.0
2013-01-16 11:10:00,147.84,147.88,147.76,147.83,12800.0,92.3146,92.3396,92.2646,92.3083,12800.0
2013-01-16 11:20:00,147.82,147.9,147.78,147.85,18800.0,92.3021,92.3521,92.2771,92.3208,18800.0
2013-01-16 11:30:00,147.81,147.98,147.77,147.98,8700.0,92.2959,92.402,92.2709,92.402,8700.0
2013-01-16 11:40:00,147.9,148.01,147.9,147.94,5300.0,92.3521,92.4207,92.3521,92.377,5300.0
2013-01-16 11:50:00,147.97,148.01,147.9,147.94,5700.0,92.3958,92.4207,92.3521,92.377,5700.0
2013-01-16 12:00:00,147.94,147.97,147.67,147.67,15100.0,92.377,92.3958,92.2084,92.2084,15100.0
2013-01-16 12:10:00,147.67,147.72,147.47,147.49,10800.0,92.2084,92.2397,92.0836,92.096,10800.0
2013-01-16 12:20:00,147.43,147.53,147.35,147.5,12100.0,92.0586,92.121,92.0086,92.1023,12100.0
2013-01-16 12:30:00,147.5,147.85,147.5,147.84,13600.0,92.1023,92.3208,92.1023,92.3146,13600.0
2013-01-16 12:40:00,147.87,147.99,147.81,147.99,7700.0,92.3333,92.4083,92.2959,92.4083,7700.0
2013-01-16 12:50:00,147.98,148.01,147.93,148.0,7300.0,92.402,92.4207,92.3708,92.4145,7300.0
2013-01-16 13:00:00,147.97,148.09,147.95,148.02,11000.0,92.3958,92.4707,92.3833,92.427,11000.0
2013-01-16 13:10:00,148.04,148.08,147.94,148.0,9700.0,92.4395,92.4644,92.377,92.4145,9700.0
2013-01-16 13:20:00,147.99,148.05,147.95,148.0,3400.0,92.4083,92.4457,92.3833,92.4145,3400.0
2013-01-16 13:30:00,147.94,148.01,147.93,147.99,4700.0,92.377,92.4207,92.3708,92.4083,4700.0
2013-01-16 13:40:00,147.98,148.0,147.9,147.91,9000.0,92.402,92.4145,92.3521,92.3583,9000.0
2013-01-16 13:50:00,147.95,148.03,147.89,148.0,9200.0,92.3833,92.4332,92.3458,92.4145,9200.0
2013-01-16 14:00:00,147.99,148.01,147.95,147.97,9000.0,92.4083,92.4207,92.3833,92.3958,9000.0
2013-01-16 14:10:00,147.99,148.03,147.91,148.03,8200.0,92.4083,92.4332,92.3583,92.4332,8200.0
2013-01-16 14:20:00,148.0,148.05,147.97,147.99,7700.0,92.4145,92.4457,92.3958,92.4083,7700.0
2013-01-16 14:30:00,148.01,148.04,147.97,148.0,8800.0,92.4207,92.4395,92.3958,92.4145,8800.0
2013-01-16 14:40:00,147.97,148.02,147.93,147.99,5600.0,92.3958,92.427,92.3708,92.4083,5600.0
2013-01-16 14:50:00,147.98,148.04,147.95,148.02,30700.0,92.402,92.4395,92.3833,92.427,30700.0
2013-01-16 15:00:00,148.0,148.02,147.89,147.98,13200.0,92.4145,92.427,92.3458,92.402,13200.0
2013-01-16 15:10:00,147.98,148.03,147.94,148.02,9700.0,92.402,92.4332,92.377,92.427,9700.0
2013-01-16 15:20:00,148.03,148.09,147.99,148.01,11700.0,92.4332,92.4707,92.4083,92.4207,11700.0
2013-01-16 15:30:00,148.01,148.1,147.98,147.98,20700.0,92.4207,92.4769,92.402,92.402,20700.0
2013-01-16 15:40:00,147.97,147.98,147.71,147.75,25600.0,92.3958,92.402,92.2334,92.2584,25600.0
2013-01-16 15:50:00,147.77,148.09,147.67,147.95,66000.0,92.2709,92.4707,92.2084,92.3833,66000.0
2013-01-17 09:30:00,148.42,148.42,148.0,148.16,11100.0,92.6768,92.6768,92.4145,92.5144,11100.0
2013-01-17 09:40:00,148.0,148.15,147.78,148.01,9500.0,92.4145,92.5082,92.2771,92.4207,9500.0
2013-01-17 09:50:00,148.01,148.33,148.01,148.09,8200.0,92.4207,92.6206,92.4207,92.4707,8200.0
2013-01-17 10:00:00,147.89,148.37,147.84,148.29,10000.0,92.3458,92.6455,92.3146,92.5956,10000.0
2013-01-17 10:10:00,148.25,148.42,148.13,148.34,6300.0,92.5706,92.6768,92.4957,92.6268,6300.0
2013-01-17 10:20:00,148.35,148.51,148.25,148.26,19200.0,92.633,92.733,92.5706,92.5768,19200.0
2013-01-17 10:30:00,148.26,148.27,148.05,148.11,4900.0,92.5768,92.5831,92.4457,92.4832,4900.0
2013-01-17 10:40:00,148.08,148.37,148.05,148.34,10300.0,92.4644,92.6455,92.4457,92.6268,10300.0
2013-01-17 10:50:00,148.45,148.45,148.16,148.2,5500.0,92.6955,92.6955,92.5144,92.5394,5500.0
2013-01-17 11:00:00,148.15,148.32,148.15,148.21,5500.0,92.5082,92.6143,92.5082,92.5456,5500.0
2013-01-17 11:10:00,148.22,148.29,148.13,148.24,5300.0,92.5519,92.5956,92.4957,92.5644,5300.0
2013-01-17 11:20:00,148.21,148.3,148.17,148.27,6200.0,92.5456,92.6018,92.5206,92.5831,6200.0
2013-01-17 11:30:00,148.27,148.34,148.17,148.22,13200.0,92.5831,92.6268,92.5206,92.5519,13200.0
2013-01-17 11:40:00,148.2,148.35,148.16,148.17,8000.0,92.5394,92.633,92.5144,92.5206,8000.0
2013-01-17 11:50:00,148.18,148.3,148.12,148.17,8000.0,92.5269,92.6018,92.4894,92.5206,8000.0
2013-01-17 12:00:00,148.13,148.24,148.13,148.19,7900.0,92.4957,92.5644,92.4957,92.5331,7900.0
2013-01-17 12:10:00,148.16,148.19,148.11,148.13,7700.0,92.5144,92.5331,92.4832,92.4957,7700.0
2013-01-17 12:20:00,148.15,148.39,148.12,148.3,10600.0,92.5082,92.658,92.4894,92.6018,10600.0
2013-01-17 12:30:00,148.28,148.4,148.28,148.35,7600.0,92.5893,92.6643,92.5893,92.633,7600.0
2013-01-17 12:40:00,148.33,148.34,148.27,148.31,3900.0,92.6206,92.6268,92.5831,92.6081,3900.0
2013-01-17 12:50:00,148.27,148.36,148.27,148.28,11500.0,92.5831,92.6393,92.5831,92.5893,11500.0
2013-01-17 13:00:00,148.3,148.4,148.15,148.39,14600.0,92.6018,92.6643,92.5082,92.658,14600.0
2013-01-17 13:10:00,148.41,148.41,148.16,148.19,10100.0,92.6705,92.6705,92.5144,92.5331,10100.0
2013-01-17 13:20:00,148.18,148.3,148.14,148.3,15600.0,92.5269,92.6018,92.5019,92.6018,15600.0
2013-01-17 13:30:00,148.3,148.3,148.22,148.29,10800.0,92.6018,92.6018,92.5519,92.5956,10800.0
2013-01-17 13:40:00,148.29,148.34,148.25,148.27,11900.0,92.5956,92.6268,92.5706,92.5831,11900.0
2013-01-17 13:50:00,148.26,148.4,148.21,148.38,14400.0,92.5768,92.6643,92.5456,92.6518,14400.0
2013-01-17 14:00:00,148.38,148.4,148.33,148.35,6000.0,92.6518,92.6643,92.6206,92.633,6000.0
2013-01-17 14:10:00,148.34,148.42,148.33,148.41,5700.0,92.6268,92.6768,92.6206,92.6705,5700.0
2013-01-17 14:20:00,148.41,148.42,148.21,148.21,7800.0,92.6705,92.6768,92.5456,92.5456,7800.0
2013-01-17 14:30:00,148.24,148.29,148.17,148.21,11100.0,92.5644,92.5956,92.5206,92.5456,11100.0
2013-01-17 14:40:00,148.24,148.72,148.22,148.72,29500.0,92.5644,92.8641,92.5519,92.8641,29500.0
2013-01-17 14:50:00,148.69,148.69,148.38,148.38,7000.0,92.8453,92.8453,92.6518,92.6518,7000.0
2013-01-17 15:00:00,148.3,148.38,148.27,148.29,13100.0,92.6018,92.6518,92.5831,92.5956,13100.0
2013-01-17 15:10:00,148.3,148.31,148.2,148.21,12100.0,92.6018,92.6081,92.5394,92.5456,12100.0
2013-01-17 15:20:00,148.22,148.26,148.2,148.26,19800.0,92.5519,92.5768,92.5394,92.5768,19800.0
2013-01-17 15:30:00,148.26,148.33,148.22,148.33,20600.0,92.5768,92.6206,92.5519,92.6206,20600.0
2013-01-17 15:40:00,148.32,148.32,148.11,148.22,44100.0,92.6143,92.6143,92.4832,92.5519,44100.0
2013-01-17 15:50:00,148.2,148.22,148.01,148.03,81100.0,92.5394,92.5519,92.4207,92.4332,81100.0
2013-01-18 09:30:00,149.09,149.37,148.72,148.86,143900.0,93.0951,93.27,92.8641,92.9515,143900.0
2013-01-18 09:40:00,148.86,148.86,148.39,148.61,6900.0,92.9515,92.9515,92.658,92.7954,6900.0
2013-01-18 09:50:00,148.6,149.09,148.51,148.91,13300.0,92.7891,93.0951,92.733,92.9827,13300.0
2013-01-18 10:00:00,148.8,148.84,148.57,148.74,6300.0,92.914,92.939,92.7704,92.8766,6300.0
2013-01-18 10:10:00,148.65,148.96,148.64,148.83,52800.0,92.8204,93.0139,92.8141,92.9328,52800.0
2013-01-18 10:20:00,148.83,148.93,148.73,148.76,8900.0,92.9328,92.9952,92.8703,92.8891,8900.0
2013-01-18 10:30:00,148.74,148.91,148.7,148.82,6400.0,92.8766,92.9827,92.8516,92.9265,6400.0
2013-01-18 10:40:00,148.77,148.89,148.71,148.88,3000.0,92.8953,92.9702,92.8578,92.964,3000.0
2013-01-18 10:50:00,148.88,148.89,148.77,148.87,2500.0,92.964,92.9702,92.8953,92.9577,2500.0
2013-01-18 11:00:00,148.92,148.97,148.75,148.81,29200.0,92.989,93.0202,92.8828,92.9203,29200.0
2013-01-18 11:10:00,148.81,148.99,148.79,148.99,5100.0,92.9203,93.0327,92.9078,93.0327,5100.0
2013-01-18 11:20:00,149.0,149.09,148.91,149.0,7000.0,93.0389,93.0951,92.9827,93.0389,7000.0
2013-01-18 11:30:00,148.99,149.1,148.95,149.08,9800.0,93.0327,93.1014,93.0077,93.0889,9800.0
2013-01-18 11:40:00,149.07,149.18,149.0,149.14,11300.0,93.0826,93.1513,93.0389,93.1263,11300.0
2013-01-18 11:50:00,149.15,149.29,149.12,149.16,23500.0,93.1326,93.22,93.1138,93.1388,23500.0
2013-01-18 12:00:00,149.19,149.25,149.14,149.21,8000.0,93.1576,93.195,93.1263,93.17,8000.0
2013-01-18 12:10:00,149.24,149.39,149.24,149.28,11600.0,93.1888,93.2824,93.1888,93.2138,11600.0
2013-01-18 12:20:00,149.25,149.36,149.21,149.25,2400.0,93.195,93.2637,93.17,93.195,2400.0
2013-01-18 12:30:00,149.21,149.24,149.06,149.09,5100.0,93.17,93.1888,93.0764,93.0951,5100.0
2013-01-18 12:40:00,149.09,149.2,149.03,149.14,5700.0,93.0951,93.1638,93.0576,93.1263,5700.0
2013-01-18 12:50:00,149.13,149.27,149.11,149.2,9200.0,93.1201,93.2075,93.1076,93.1638,9200.0
2013-01-18 13:00:00,149.18,149.28,149.17,149.2,3600.0,93.1513,93.2138,93.1451,93.1638,3600.0
2013-01-18 13:10:00,149.23,149.3,149.21,149.28,3400.0,93.1825,93.2262,93.17,93.2138,3400.0
2013-01-18 13:20:00,149.26,149.31,149.21,149.25,9300.0,93.2013,93.2325,93.17,93.195,9300.0
2013-01-18 13:30:00,149.25,149.25,149.21,149.22,6000.0,93.195,93.195,93.17,93.1763,6000.0
2013-01-18 13:40:00,149.22,149.33,149.2,149.29,5700.0,93.1763,93.245,93.1638,93.22,5700.0
2013-01-18 13:50:00,149.29,149.35,149.27,149.32,6400.0,93.22,93.2575,93.2075,93.2387,6400.0
2013-01-18 14:00:00,149.34,149.35,149.24,149.33,11600.0,93.2512,93.2575,93.1888,93.245,11600.0
2013-01-18 14:10:00,149.34,149.48,149.33,149.47,15000.0,93.2512,93.3386,93.245,93.3324,15000.0
2013-01-18 14:20:00,149.46,149.57,149.44,149.52,14900.0,93.3262,93.3948,93.3137,93.3636,14900.0
2013-01-18 14:30:00,149.51,149.61,149.48,149.61,14600.0,93.3574,93.4198,93.3386,93.4198,14600.0
2013-01-18 14:40:00,149.59,149.92,149.58,149.77,32800.0,93.4073,93.6134,93.4011,93.5197,32800.0
2013-01-18 14:50:00,149.76,149.76,149.54,149.54,11800.0,93.5135,93.5135,93.3761,93.3761,11800.0
2013-01-18 15:00:00,149.52,149.59,149.38,149.51,15400.0,93.3636,93.4073,93.2762,93.3574,15400.0
2013-01-18 15:10:00,149.5,149.54,149.49,149.52,17000.0,93.3511,93.3761,93.3449,93.3636,17000.0
2013-01-18 15:20:00,149.5,149.52,149.45,149.51,16300.0,93.3511,93.3636,93.3199,93.3574,16300.0
2013-01-18 15:30:00,149.51,149.63,149.43,149.59,27500.0,93.3574,93.4323,93.3074,93.4073,27500.0
2013-01-18 15:40:00,149.59,149.83,149.54,149.8,39100.0,93.4073,93.5572,93.3761,93.5385,39100.0
2013-01-18 15:50:00,149.79,150.41,149.71,150.26,119800.0,93.5322,93.9194,93.4823,93.8257,119800.0
2013-01-22 09:30:00,149.88,150.33,149.8,150.2,16400.0,93.5884,93.8694,93.5385,93.7882,16400.0
2013-01-22 09:40:00,150.2,150.75,150.2,150.72,20100.0,93.7882,94.1317,93.7882,94.1129,20100.0
2013-01-22 09:50:00,150.65,150.74,150.47,150.56,10300.0,94.0692,94.1254,93.9568,94.013,10300.0
2013-01-22 10:00:00,150.54,150.57,150.21,150.57,21200.0,94.0005,94.0193,93.7945,94.0193,21200.0
2013-01-22 10:10:00,150.59,150.67,150.4,150.49,30400.0,94.0317,94.0817,93.9131,93.9693,30400.0
2013-01-22 10:20:00,150.47,150.63,150.26,150.26,8400.0,93.9568,94.0567,93.8257,93.8257,8400.0
2013-01-22 10:30:00,150.3,150.55,150.28,150.42,9700.0,93.8507,94.0068,93.8382,93.9256,9700.0
2013-01-22 10:40:00,150.42,150.54,150.3,150.54,8600.0,93.9256,94.0005,93.8507,94.0005,8600.0
2013-01-22 10:50:00,150.5,150.59,150.42,150.53,7200.0,93.9756,94.0317,93.9256,93.9943,7200.0
2013-01-22 11:00:00,150.5,150.54,150.4,150.49,6300.0,93.9756,94.0005,93.9131,93.9693,6300.0
2013-01-22 11:10:00,150.48,150.51,150.39,150.51,10300.0,93.9631,93.9818,93.9069,93.9818,10300.0
2013-01-22 11:20:00,150.45,150.54,150.39,150.51,13700.0,93.9443,94.0005,93.9069,93.9818,13700.0
2013-01-22 11:30:00,150.45,150.51,150.43,150.51,5200.0,93.9443,93.9818,93.9318,93.9818,5200.0
2013-01-22 11:40:00,150.45,150.61,150.45,150.51,11800.0,93.9443,94.0442,93.9443,93.9818,11800.0
2013-01-22 11:50:00,150.5,150.62,150.4,150.61,5700.0,93.9756,94.0505,93.9131,94.0442,5700.0
2013-01-22 12:00:00,150.6,150.6,150.34,150.36,7800.0,94.038,94.038,93.8756,93.8881,7800.0
2013-01-22 12:10:00,150.37,150.49,150.37,150.49,6400.0,93.8944,93.9693,93.8944,93.9693,6400.0
2013-01-22 12:20:00,150.48,150.55,150.37,150.47,13100.0,93.9631,94.0068,93.8944,93.9568,13100.0
2013-01-22 12:30:00,150.47,150.48,150.29,150.29,7000.0,93.9568,93.9631,93.8444,93.8444,7000.0
2013-01-22 12:40:00,150.28,150.36,150.27,150.3,7800.0,93.8382,93.8881,93.8319,93.8507,7800.0
2013-01-22 12:50:00,150.3,150.33,150.23,150.31,8800.0,93.8507,93.8694,93.807,93.8569,8800.0
2013-01-22 13:00:00,150.25,150.33,150.25,150.33,3200.0,93.8194,93.8694,93.8194,93.8694,3200.0
2013-01-22 13:10:00,150.3,150.3,150.23,150.24,9200.0,93.8507,93.8507,93.807,93.8132,9200.0
2013-01-22 13:20:00,150.24,150.47,150.24,150.41,13000.0,93.8132,93.9568,93.8132,93.9194,13000.0
2013-01-22 13:30:00,150.47,150.47,150.31,150.36,5500.0,93.9568,93.9568,93.8569,93.8881,5500.0
2013-01-22 13:40:00,150.36,150.5,150.33,150.4,8300.0,93.8881,93.9756,93.8694,93.9131,8300.0
2013-01-22 13:50:00,150.4,150.5,150.39,150.44,8900.0,93.9131,93.9756,93.9069,93.9381,8900.0
2013-01-22 14:00:00,150.46,150.52,150.39,150.49,9300.0,93.9506,93.988,93.9069,93.9693,9300.0
2013-01-22 14:10:00,150.49,150.7,150.49,150.57,23400.0,93.9693,94.1004,93.9693,94.0193,23400.0
2013-01-22 14:20:00,150.48,150.64,150.48,150.6,12700.0,93.9631,94.063,93.9631,94.038,12700.0
2013-01-22 14:30:00,150.57,150.63,150.48,150.59,22200.0,94.0193,94.0567,93.9631,94.0317,22200.0
2013-01-22 14:40:00,150.59,150.76,150.56,150.64,11500.0,94.0317,94.1379,94.013,94.063,11500.0
2013-01-22 14:50:00,150.65,150.69,150.54,150.69,10500.0,94.0692,94.0942,94.0005,94.0942,10500.0
2013-01-22 15:00:00,150.69,150.7,150.54,150.59,48800.0,94.0942,94.1004,94.0005,94.0317,48800.0
2013-01-22 15:10:00,150.61,150.67,150.55,150.66,14200.0,94.0442,94.0817,94.0068,94.0755,14200.0
2013-01-22 15:20:00,150.66,150.82,150.66,150.75,8300.0,94.0755,94.1754,94.0755,94.1317,8300.0
2013-01-22 15:30:00,150.73,150.74,150.55,150.62,14500.0,94.1192,94.1254,94.0068,94.0505,14500.0
2013-01-22 15:40:00,150.62,150.8,150.59,150.75,33600.0,94.0505,94.1629,94.0317,94.1317,33600.0
2013-01-22 15:50:00,150.75,150.96,150.66,150.96,69000.0,94.1317,94.2628,94.0755,94.2628,69000.0
2013-01-23 09:30:00,150.46,150.7,150.34,150.7,13100.0,93.9506,94.1004,93.8756,94.1004,13100.0
2013-01-23 09:40:00,150.84,151.1,150.72,150.72,8300.0,94.1879,94.3502,94.1129,94.1129,8300.0
2013-01-23 09:50:00,150.77,150.85,150.44,150.46,4500.0,94.1441,94.1941,93.9381,93.9506,4500.0
2013-01-23 10:00:00,150.43,150.55,150.32,150.37,14700.0,93.9318,94.0068,93.8632,93.8944,14700.0
2013-01-23 10:10:00,150.41,150.64,150.4,150.64,16700.0,93.9194,94.063,93.9131,94.063,16700.0
2013-01-23 10:20:00,150.59,150.6,150.38,150.48,5600.0,94.0317,94.038,93.9006,93.9631,5600.0
2013-01-23 10:30:00,150.5,150.52,150.35,150.39,12400.0,93.9756,93.988,93.8819,93.9069,12400.0
2013-01-23 10:40:00,150.36,150.45,150.23,150.31,22600.0,93.8881,93.9443,93.807,93.8569,22600.0
2013-01-23 10:50:00,150.35,150.65,150.32,150.55,18200.0,93.8819,94.0692,93.8632,94.0068,18200.0
2013-01-23 11:00:00,150.55,150.8,150.5,150.75,8600.0,94.0068,94.1629,93.9756,94.1317,8600.0
2013-01-23 11:10:00,150.76,150.9,150.76,150.84,10600.0,94.1379,94.2253,94.1379,94.1879,10600.0
2013-01-23 11:20:00,150.81,150.81,150.7,150.76,11800.0,94.1691,94.1691,94.1004,94.1379,11800.0
2013-01-23 11:30:00,150.77,150.78,150.69,150.75,9400.0,94.1441,94.1504,94.0942,94.1317,9400.0
2013-01-23 11:40:00,150.74,150.79,150.72,150.79,9500.0,94.1254,94.1566,94.1129,94.1566,9500.0
2013-01-23 11:50:00,150.8,150.94,150.78,150.78,7900.0,94.1629,94.2503,94.1504,94.1504,7900.0
2013-01-23 12:00:00,150.78,150.83,150.66,150.72,8600.0,94.1504,94.1816,94.0755,94.1129,8600.0
2013-01-23 12:10:00,150.71,150.73,150.56,150.58,14100.0,94.1067,94.1192,94.013,94.0255,14100.0
2013-01-23 12:20:00,150.62,150.77,150.54,150.55,29200.0,94.0505,94.1441,94.0005,94.0068,29200.0
2013-01-23 12:30:00,150.52,150.71,150.49,150.58,17300.0,93.988,94.1067,93.9693,94.0255,17300.0
2013-01-23 12:40:00,150.57,150.64,150.57,150.59,3700.0,94.0193,94.063,94.0193,94.0317,3700.0
2013-01-23 12:50:00,150.58,150.78,150.55,150.74,8300.0,94.0255,94.1504,94.0068,94.1254,8300.0
2013-01-23 13:00:00,150.7,150.8,150.69,150.8,2400.0,94.1004,94.1629,94.0942,94.1629,2400.0
2013-01-23 13:10:00,150.79,150.9,150.79,150.85,3700.0,94.1566,94.2253,94.1566,94.1941,3700.0
2013-01-23 13:20:00,150.87,150.97,150.87,150.92,4600.0,94.2066,94.269,94.2066,94.2378,4600.0
2013-01-23 13:30:00,150.95,150.95,150.79,150.79,7100.0,94.2565,94.2565,94.1566,94.1566,7100.0
2013-01-23 13:40:00,150.81,150.89,150.73,150.78,7400.0,94.1691,94.2191,94.1192,94.1504,7400.0
2013-01-23 13:50:00,150.81,150.81,150.7,150.74,3300.0,94.1691,94.1691,94.1004,94.1254,3300.0
2013-01-23 14:00:00,150.69,150.8,150.69,150.74,5000.0,94.0942,94.1629,94.0942,94.1254,5000.0
2013-01-23 14:10:00,150.75,150.79,150.71,150.73,5300.0,94.1317,94.1566,94.1067,94.1192,5300.0
2013-01-23 14:20:00,150.72,150.78,150.69,150.74,11000.0,94.1129,94.1504,94.0942,94.1254,11000.0
2013-01-23 14:30:00,150.71,150.87,150.71,150.85,8400.0,94.1067,94.2066,94.1067,94.1941,8400.0
2013-01-23 14:40:00,150.83,151.0,150.83,150.99,11400.0,94.1816,94.2878,94.1816,94.2815,11400.0
2013-01-23 14:50:00,150.98,151.06,150.93,151.02,20700.0,94.2753,94.3252,94.2441,94.3003,20700.0
2013-01-23 15:00:00,151.01,151.04,150.86,150.87,10500.0,94.294,94.3127,94.2003,94.2066,10500.0
2013-01-23 15:10:00,150.85,151.01,150.85,151.0,15500.0,94.1941,94.294,94.1941,94.2878,15500.0
2013-01-23 15:20:00,150.97,151.12,150.97,151.11,14500.0,94.269,94.3627,94.269,94.3564,14500.0
2013-01-23 15:30:00,151.12,151.17,150.96,150.98,33000.0,94.3627,94.3939,94.2628,94.2753,33000.0
2013-01-23 15:40:00,150.98,150.98,150.69,150.73,23200.0,94.2753,94.2753,94.0942,94.1192,23200.0
2013-01-23 15:50:00,150.73,150.87,150.63,150.83,47700.0,94.1192,94.2066,94.0567,94.1816,47700.0
2013-01-24 09:30:00,151.0,151.41,150.64,151.34,13400.0,94.2878,94.5438,94.063,94.5001,13400.0
2013-01-24 09:40:00,151.23,151.28,150.78,150.85,7800.0,94.4314,94.4626,94.1504,94.1941,7800.0
2013-01-24 09:50:00,150.85,150.91,150.66,150.9,13700.0,94.1941,94.2316,94.0755,94.2253,13700.0
2013-01-24 10:00:00,150.85,151.28,150.85,151.21,16400.0,94.1941,94.4626,94.1941,94.4189,16400.0
2013-01-24 10:10:00,151.2,151.35,151.09,151.32,6800.0,94.4126,94.5063,94.344,94.4876,6800.0
2013-01-24 10:20:00,151.31,151.37,150.91,150.99,22600.0,94.4813,94.5188,94.2316,94.2815,22600.0
2013-01-24 10:30:00,151.01,151.12,150.93,151.12,9500.0,94.294,94.3627,94.2441,94.3627,9500.0
2013-01-24 10:40:00,151.12,151.23,151.1,151.12,7900.0,94.3627,94.4314,94.3502,94.3627,7900.0
2013-01-24 10:50:00,151.17,151.3,151.12,151.19,7400.0,94.3939,94.4751,94.3627,94.4064,7400.0
2013-01-24 11:00:00,151.16,151.4,151.16,151.36,14100.0,94.3877,94.5375,94.3877,94.5126,14100.0
2013-01-24 11:10:00,151.32,151.43,151.29,151.34,7200.0,94.4876,94.5563,94.4688,94.5001,7200.0
2013-01-24 11:20:00,151.37,151.48,151.31,151.48,7000.0,94.5188,94.5875,94.4813,94.5875,7000.0
2013-01-24 11:30:00,151.43,151.48,151.35,151.35,2900.0,94.5563,94.5875,94.5063,94.5063,2900.0
2013-01-24 11:40:00,151.31,151.46,151.29,151.29,11300.0,94.4813,94.575,94.4688,94.4688,11300.0
2013-01-24 11:50:00,151.37,151.56,151.28,151.55,18700.0,94.5188,94.6374,94.4626,94.6312,18700.0
2013-01-24 12:00:00,151.58,151.65,151.55,151.59,4900.0,94.6499,94.6936,94.6312,94.6562,4900.0
2013-01-24 12:10:00,151.56,151.67,151.52,151.63,12700.0,94.6374,94.7061,94.6125,94.6811,12700.0
2013-01-24 12:20:00,151.66,151.67,151.61,151.61,5000.0,94.6999,94.7061,94.6687,94.6687,5000.0
2013-01-24 12:30:00,151.63,151.65,151.43,151.43,10100.0,94.6811,94.6936,94.5563,94.5563,10100.0
2013-01-24 12:40:00,151.47,151.66,151.46,151.6,14800.0,94.5812,94.6999,94.575,94.6624,14800.0
2013-01-24 12:50:00,151.56,151.56,151.4,151.45,7300.0,94.6374,94.6374,94.5375,94.5688,7300.0
2013-01-24 13:00:00,151.45,151.48,151.26,151.39,22100.0,94.5688,94.5875,94.4501,94.5313,22100.0
2013-01-24 13:10:00,151.39,151.41,151.33,151.37,8200.0,94.5313,94.5438,94.4938,94.5188,8200.0
2013-01-24 13:20:00,151.33,151.35,151.08,151.1,5600.0,94.4938,94.5063,94.3377,94.3502,5600.0
2013-01-24 13:30:00,151.08,151.08,150.91,150.95,4900.0,94.3377,94.3377,94.2316,94.2565,4900.0
2013-01-24 13:40:00,150.91,151.07,150.85,150.99,6300.0,94.2316,94.3315,94.1941,94.2815,6300.0
2013-01-24 13:50:00,150.99,151.32,150.99,151.21,7500.0,94.2815,94.4876,94.2815,94.4189,7500.0
2013-01-24 14:00:00,151.23,151.23,151.19,151.22,1300.0,94.4314,94.4314,94.4064,94.4251,1300.0
2013-01-24 14:10:00,151.25,151.36,151.2,151.23,3500.0,94.4439,94.5126,94.4126,94.4314,3500.0
2013-01-24 14:20:00,151.24,151.28,151.17,151.25,8100.0,94.4376,94.4626,94.3939,94.4439,8100.0
2013-01-24 14:30:00,151.25,151.35,151.24,151.3,4400.0,94.4439,94.5063,94.4376,94.4751,4400.0
2013-01-24 14:40:00,151.34,151.45,151.28,151.42,12100.0,94.5001,94.5688,94.4626,94.55,12100.0
2013-01-24 14:50:00,151.46,151.49,151.41,151.45,7300.0,94.575,94.5937,94.5438,94.5688,7300.0
2013-01-24 15:00:00,151.45,151.53,151.41,151.53,18500.0,94.5688,94.6187,94.5438,94.6187,18500.0
2013-01-24 15:10:00,151.54,151.72,151.51,151.72,13800.0,94.6249,94.7373,94.6062,94.7373,13800.0
2013-01-24 15:20:00,151.68,151.69,151.56,151.62,46800.0,94.7124,94.7186,94.6374,94.6749,46800.0
2013-01-24 15:30:00,151.63,151.76,151.57,151.75,30500.0,94.6811,94.7623,94.6437,94.7561,30500.0
2013-01-24 15:40:00,151.75,151.87,151.71,151.85,36600.0,94.7561,94.831,94.7311,94.8185,36600.0
2013-01-24 15:50:00,151.84,151.86,151.7,151.73,90400.0,94.8123,94.8248,94.7249,94.7436,90400.0
2013-01-25 09:30:00,152.0,152.0,151.4,151.86,7500.0,94.9122,94.9122,94.5375,94.8248,7500.0
2013-01-25 09:40:00,151.82,152.28,151.72,152.05,12400.0,94.7998,95.087,94.7373,94.9434,12400.0
2013-01-25 09:50:00,152.03,152.25,151.96,152.15,9500.0,94.9309,95.0683,94.8872,95.0058,9500.0
2013-01-25 10:00:00,152.14,152.17,152.0,152.02,77600.0,94.9996,95.0183,94.9122,94.9247,77600.0
2013-01-25 10:10:00,152.05,152.18,151.98,152.05,10100.0,94.9434,95.0246,94.8997,94.9434,10100.0
2013-01-25 10:20:00,152.03,152.12,151.99,151.99,34600.0,94.9309,94.9871,94.9059,94.9059,34600.0
2013-01-25 10:30:00,152.05,152.16,151.99,152.1,8700.0,94.9434,95.0121,94.9059,94.9746,8700.0
2013-01-25 10:40:00,152.1,152.14,151.96,152.13,10500.0,94.9746,94.9996,94.8872,94.9934,10500.0
2013-01-25 10:50:00,152.09,152.17,152.04,152.07,5200.0,94.9684,95.0183,94.9372,94.9559,5200.0
2013-01-25 11:00:00,152.07,152.32,152.02,152.22,14600.0,94.9559,95.112,94.9247,95.0496,14600.0
2013-01-25 11:10:00,152.27,152.29,152.19,152.24,1400.0,95.0808,95.0933,95.0308,95.062,1400.0
2013-01-25 11:20:00,152.17,152.29,152.14,152.27,13500.0,95.0183,95.0933,94.9996,95.0808,13500.0
2013-01-25 11:30:00,152.28,152.4,152.27,152.38,6000.0,95.087,95.162,95.0808,95.1495,6000.0
2013-01-25 11:40:00,152.38,152.53,152.36,152.5,8600.0,95.1495,95.2431,95.137,95.2244,8600.0
2013-01-25 11:50:00,152.52,152.58,152.45,152.52,14600.0,95.2369,95.2743,95.1932,95.2369,14600.0
2013-01-25 12:00:00,152.49,152.62,152.45,152.5,15300.0,95.2182,95.2993,95.1932,95.2244,15300.0
2013-01-25 12:10:00,152.49,152.56,152.45,152.47,12000.0,95.2182,95.2619,95.1932,95.2057,12000.0
2013-01-25 12:20:00,152.49,152.54,152.48,152.5,5700.0,95.2182,95.2494,95.2119,95.2244,5700.0
2013-01-25 12:30:00,152.51,152.53,152.36,152.36,5800.0,95.2306,95.2431,95.137,95.137,5800.0
2013-01-25 12:40:00,152.37,152.57,152.37,152.46,7300.0,95.1432,95.2681,95.1432,95.1994,7300.0
2013-01-25 12:50:00,152.44,152.54,152.44,152.45,53700.0,95.1869,95.2494,95.1869,95.1932,53700.0
2013-01-25 13:00:00,152.39,152.48,152.29,152.38,2700.0,95.1557,95.2119,95.0933,95.1495,2700.0
2013-01-25 13:10:00,152.42,152.58,152.37,152.56,7400.0,95.1744,95.2743,95.1432,95.2619,7400.0
2013-01-25 13:20:00,152.55,152.61,152.52,152.59,14900.0,95.2556,95.2931,95.2369,95.2806,14900.0
2013-01-25 13:30:00,152.55,152.67,152.53,152.6,5600.0,95.2556,95.3305,95.2431,95.2868,5600.0
2013-01-25 13:40:00,152.6,152.72,152.53,152.67,4600.0,95.2868,95.3618,95.2431,95.3305,4600.0
2013-01-25 13:50:00,152.64,152.71,152.59,152.71,3100.0,95.3118,95.3555,95.2806,95.3555,3100.0
2013-01-25 14:00:00,152.62,152.7,152.6,152.67,6700.0,95.2993,95.3493,95.2868,95.3305,6700.0
2013-01-25 14:10:00,152.65,152.7,152.6,152.64,4500.0,95.3181,95.3493,95.2868,95.3118,4500.0
2013-01-25 14:20:00,152.72,152.74,152.64,152.64,600.0,95.3618,95.3743,95.3118,95.3118,600.0
2013-01-25 14:30:00,152.59,152.67,152.52,152.65,15400.0,95.2806,95.3305,95.2369,95.3181,15400.0
2013-01-25 14:40:00,152.65,152.69,152.63,152.66,15000.0,95.3181,95.343,95.3056,95.3243,15000.0
2013-01-25 14:50:00,152.66,152.7,152.63,152.66,12600.0,95.3243,95.3493,95.3056,95.3243,12600.0
2013-01-25 15:00:00,152.64,152.67,152.61,152.64,15600.0,95.3118,95.3305,95.2931,95.3118,15600.0
2013-01-25 15:10:00,152.65,152.66,152.6,152.64,13700.0,95.3181,95.3243,95.2868,95.3118,13700.0
2013-01-25 15:20:00,152.62,152.72,152.59,152.67,17700.0,95.2993,95.3618,95.2806,95.3305,17700.0
2013-01-25 15:30:00,152.63,152.69,152.41,152.41,31100.0,95.3056,95.343,95.1682,95.1682,31100.0
2013-01-25 15:40:00,152.42,152.47,152.31,152.39,27800.0,95.1744,95.2057,95.1058,95.1557,27800.0
2013-01-25 15:50:00,152.4,152.91,152.4,152.7,72900.0,95.162,95.4804,95.162,95.3493,72900.0
2013-01-28 09:30:00,153.0,153.0,152.31,152.81,16500.0,95.5366,95.5366,95.1058,95.418,16500.0
2013-01-28 09:40:00,152.88,153.41,152.63,152.9,86000.0,95.4617,95.7926,95.3056,95.4742,86000.0
2013-01-28 09:50:00,152.95,153.06,152.47,152.69,11100.0,95.5054,95.5741,95.2057,95.343,11100.0
2013-01-28 10:00:00,152.55,152.74,152.29,152.29,3700.0,95.2556,95.3743,95.0933,95.0933,3700.0
2013-01-28 10:10:00,152.31,152.42,152.18,152.34,16100.0,95.1058,95.1744,95.0246,95.1245,16100.0
2013-01-28 10:20:00,152.38,152.52,152.26,152.44,32100.0,95.1495,95.2369,95.0745,95.1869,32100.0
2013-01-28 10:30:00,152.4,152.54,152.4,152.54,8200.0,95.162,95.2494,95.162,95.2494,8200.0
2013-01-28 10:40:00,152.53,152.79,152.52,152.77,5400.0,95.2431,95.4055,95.2369,95.393,5400.0
2013-01-28 10:50:00,152.7,153.13,152.66,153.1,6200.0,95.3493,95.6178,95.3243,95.599,6200.0
2013-01-28 11:00:00,153.11,153.29,153.11,153.2,12800.0,95.6053,95.7177,95.6053,95.6615,12800.0
2013-01-28 11:10:00,153.17,153.36,153.15,153.36,11400.0,95.6428,95.7614,95.6303,95.7614,11400.0
2013-01-28 11:20:00,153.34,153.37,153.14,153.16,21500.0,95.7489,95.7676,95.624,95.6365,21500.0
2013-01-28 11:30:00,153.11,153.22,153.1,153.21,12500.0,95.6053,95.674,95.599,95.6677,12500.0
2013-01-28 11:40:00,153.16,153.19,152.97,153.07,5200.0,95.6365,95.6552,95.5179,95.5803,5200.0
2013-01-28 11:50:00,153.0,153.33,152.99,153.26,10100.0,95.5366,95.7427,95.5304,95.699,10100.0
2013-01-28 12:00:00,153.22,153.32,153.16,153.25,6200.0,95.674,95.7364,95.6365,95.6927,6200.0
2013-01-28 12:10:00,153.28,153.34,153.2,153.23,7500.0,95.7114,95.7489,95.6615,95.6802,7500.0
2013-01-28 12:20:00,153.22,153.29,153.2,153.24,6300.0,95.674,95.7177,95.6615,95.6865,6300.0
2013-01-28 12:30:00,153.21,153.24,153.09,153.17,7700.0,95.6677,95.6865,95.5928,95.6428,7700.0
2013-01-28 12:40:00,153.16,153.19,153.11,153.16,2300.0,95.6365,95.6552,95.6053,95.6365,2300.0
2013-01-28 12:50:00,153.16,153.22,153.11,153.12,6300.0,95.6365,95.674,95.6053,95.6115,6300.0
2013-01-28 13:00:00,153.16,153.27,153.13,153.27,12000.0,95.6365,95.7052,95.6178,95.7052,12000.0
2013-01-28 13:10:00,153.25,153.3,153.15,153.21,9800.0,95.6927,95.7239,95.6303,95.6677,9800.0
2013-01-28 13:20:00,153.21,153.21,153.07,153.1,3100.0,95.6677,95.6677,95.5803,95.599,3100.0
2013-01-28 13:30:00,153.11,153.3,153.11,153.21,8800.0,95.6053,95.7239,95.6053,95.6677,8800.0
2013-01-28 13:40:00,153.18,153.24,153.17,153.22,4700.0,95.649,95.6865,95.6428,95.674,4700.0
2013-01-28 13:50:00,153.21,153.29,153.21,153.23,5200.0,95.6677,95.7177,95.6677,95.6802,5200.0
2013-01-28 14:00:00,153.22,153.29,153.13,153.29,5000.0,95.674,95.7177,95.6178,95.7177,5000.0
2013-01-28 14:10:00,153.3,153.38,153.26,153.37,6700.0,95.7239,95.7739,95.699,95.7676,6700.0
2013-01-28 14:20:00,153.31,153.37,153.26,153.33,2000.0,95.7302,95.7676,95.699,95.7427,2000.0
2013-01-28 14:30:00,153.3,153.35,153.26,153.26,3600.0,95.7239,95.7552,95.699,95.699,3600.0
2013-01-28 14:40:00,153.31,153.77,153.3,153.56,21500.0,95.7302,96.0174,95.7239,95.8863,21500.0
2013-01-28 14:50:00,153.63,153.71,153.53,153.66,4800.0,95.93,95.9799,95.8675,95.9487,4800.0
2013-01-28 15:00:00,153.64,153.78,153.59,153.73,17700.0,95.9362,96.0237,95.905,95.9924,17700.0
2013-01-28 15:10:00,153.73,153.92,153.73,153.78,8400.0,95.9924,96.1111,95.9924,96.0237,8400.0
2013-01-28 15:20:00,153.8,153.8,153.61,153.63,33100.0,96.0361,96.0361,95.9175,95.93,33100.0
2013-01-28 15:30:00,153.64,153.64,153.36,153.4,28300.0,95.9362,95.9362,95.7614,95.7864,28300.0
2013-01-28 15:40:00,153.4,153.54,153.36,153.43,31600.0,95.7864,95.8738,95.7614,95.8051,31600.0
2013-01-28 15:50:00,153.42,153.71,153.41,153.45,58900.0,95.7989,95.9799,95.7926,95.8176,58900.0
2013-01-29 09:30:00,153.05,153.07,152.69,152.93,16300.0,95.5678,95.5803,95.343,95.4929,16300.0
2013-01-29 09:40:00,152.77,152.98,152.71,152.88,8000.0,95.393,95.5241,95.3555,95.4617,8000.0
2013-01-29 09:50:00,152.88,153.18,152.78,153.18,10300.0,95.4617,95.649,95.3992,95.649,10300.0
2013-01-29 10:00:00,153.0,153.3,152.79,152.84,9900.0,95.5366,95.7239,95.4055,95.4367,9900.0
2013-01-29 10:10:00,152.86,153.4,152.86,153.26,10700.0,95.4492,95.7864,95.4492,95.699,10700.0
2013-01-29 10:20:00,153.37,153.52,153.33,153.36,12700.0,95.7676,95.8613,95.7427,95.7614,12700.0
2013-01-29 10:30:00,153.35,153.43,153.18,153.29,4100.0,95.7552,95.8051,95.649,95.7177,4100.0
2013-01-29 10:40:00,153.3,153.41,153.3,153.36,1000.0,95.7239,95.7926,95.7239,95.7614,1000.0
2013-01-29 10:50:00,153.41,153.51,153.35,153.45,9300.0,95.7926,95.8551,95.7552,95.8176,9300.0
2013-01-29 11:00:00,153.41,153.41,153.25,153.26,3200.0,95.7926,95.7926,95.6927,95.699,3200.0
2013-01-29 11:10:00,153.3,153.34,153.21,153.34,2700.0,95.7239,95.7489,95.6677,95.7489,2700.0
2013-01-29 11:20:00,153.36,153.36,153.22,153.29,3900.0,95.7614,95.7614,95.674,95.7177,3900.0
2013-01-29 11:30:00,153.28,153.31,153.16,153.16,4200.0,95.7114,95.7302,95.6365,95.6365,4200.0
2013-01-29 11:40:00,153.16,153.31,153.14,153.28,6200.0,95.6365,95.7302,95.624,95.7114,6200.0
2013-01-29 11:50:00,153.34,153.42,153.21,153.21,5700.0,95.7489,95.7989,95.6677,95.6677,5700.0
2013-01-29 12:00:00,153.21,153.39,153.2,153.38,10400.0,95.6677,95.7801,95.6615,95.7739,10400.0
2013-01-29 12:10:00,153.34,153.4,153.29,153.4,11000.0,95.7489,95.7864,95.7177,95.7864,11000.0
2013-01-29 12:20:00,153.42,153.47,153.32,153.34,3700.0,95.7989,95.8301,95.7364,95.7489,3700.0
2013-01-29 12:30:00,153.32,153.51,153.31,153.46,10800.0,95.7364,95.8551,95.7302,95.8238,10800.0
2013-01-29 12:40:00,153.47,153.64,153.38,153.57,23100.0,95.8301,95.9362,95.7739,95.8925,23100.0
2013-01-29 12:50:00,153.58,153.73,153.57,153.64,10500.0,95.8988,95.9924,95.8925,95.9362,10500.0
2013-01-29 13:00:00,153.62,153.73,153.62,153.67,5300.0,95.9237,95.9924,95.9237,95.955,5300.0
2013-01-29 13:10:00,153.67,153.86,153.63,153.78,25900.0,95.955,96.0736,95.93,96.0237,25900.0
2013-01-29 13:20:00,153.78,153.85,153.71,153.77,3200.0,96.0237,96.0674,95.9799,96.0174,3200.0
2013-01-29 13:30:00,153.77,153.84,153.74,153.81,12200.0,96.0174,96.0611,95.9987,96.0424,12200.0
2013-01-29 13:40:00,153.77,153.79,153.64,153.67,16200.0,96.0174,96.0299,95.9362,95.955,16200.0
2013-01-29 13:50:00,153.59,153.65,153.5,153.5,5000.0,95.905,95.9425,95.8488,95.8488,5000.0
2013-01-29 14:00:00,153.45,153.6,153.44,153.58,2900.0,95.8176,95.9113,95.8114,95.8988,2900.0
2013-01-29 14:10:00,153.53,153.61,153.52,153.53,6800.0,95.8675,95.9175,95.8613,95.8675,6800.0
2013-01-29 14:20:00,153.56,153.61,153.52,153.6,4400.0,95.8863,95.9175,95.8613,95.9113,4400.0
2013-01-29 14:30:00,153.57,153.75,153.57,153.75,11400.0,95.8925,96.0049,95.8925,96.0049,11400.0
2013-01-29 14:40:00,153.75,153.75,153.61,153.61,48700.0,96.0049,96.0049,95.9175,95.9175,48700.0
2013-01-29 14:50:00,153.61,153.61,153.49,153.53,13400.0,95.9175,95.9175,95.8426,95.8675,13400.0
2013-01-29 15:00:00,153.53,153.68,153.5,153.59,7800.0,95.8675,95.9612,95.8488,95.905,7800.0
2013-01-29 15:10:00,153.7,153.74,153.65,153.74,11100.0,95.9737,95.9987,95.9425,95.9987,11100.0
2013-01-29 15:20:00,153.74,153.86,153.72,153.85,16100.0,95.9987,96.0736,95.9862,96.0674,16100.0
2013-01-29 15:30:00,153.81,153.93,153.77,153.88,23700.0,96.0424,96.1173,96.0174,96.0861,23700.0
2013-01-29 15:40:00,153.88,154.03,153.8,153.87,26100.0,96.0861,96.1798,96.0361,96.0799,26100.0
2013-01-29 15:50:00,153.89,154.38,153.85,154.21,103500.0,96.0923,96.3983,96.0674,96.2922,103500.0
2013-01-30 09:30:00,153.71,154.42,153.23,153.62,21300.0,95.9799,96.4233,95.6802,95.9237,21300.0
2013-01-30 09:40:00,153.61,153.68,153.19,153.37,10500.0,95.9175,95.9612,95.6552,95.7676,10500.0
2013-01-30 09:50:00,153.38,153.56,153.24,153.25,16500.0,95.7739,95.8863,95.6865,95.6927,16500.0
2013-01-30 10:00:00,153.27,153.28,152.97,153.03,11000.0,95.7052,95.7114,95.5179,95.5553,11000.0
2013-01-30 10:10:00,152.99,153.3,152.99,153.22,8900.0,95.5304,95.7239,95.5304,95.674,8900.0
2013-01-30 10:20:00,153.2,153.26,152.92,153.14,23700.0,95.6615,95.699,95.4867,95.624,23700.0
2013-01-30 10:30:00,153.13,153.37,153.02,153.23,13200.0,95.6178,95.7676,95.5491,95.6802,13200.0
2013-01-30 10:40:00,153.2,153.26,153.06,153.2,27300.0,95.6615,95.699,95.5741,95.6615,27300.0
2013-01-30 10:50:00,153.23,153.35,153.16,153.3,10800.0,95.6802,95.7552,95.6365,95.7239,10800.0
2013-01-30 11:00:00,153.29,153.34,153.21,153.3,5600.0,95.7177,95.7489,95.6677,95.7239,5600.0
2013-01-30 11:10:00,153.31,153.7,153.29,153.64,33900.0,95.7302,95.9737,95.7177,95.9362,33900.0
2013-01-30 11:20:00,153.66,153.71,153.5,153.52,9400.0,95.9487,95.9799,95.8488,95.8613,9400.0
2013-01-30 11:30:00,153.53,153.7,153.44,153.7,96100.0,95.8675,95.9737,95.8114,95.9737,96100.0
2013-01-30 11:40:00,153.7,153.8,153.67,153.8,18700.0,95.9737,96.0361,95.955,96.0361,18700.0
2013-01-30 11:50:00,153.82,153.82,153.65,153.68,3900.0,96.0486,96.0486,95.9425,95.9612,3900.0
2013-01-30 12:00:00,153.66,153.73,153.53,153.53,5100.0,95.9487,95.9924,95.8675,95.8675,5100.0
2013-01-30 12:10:00,153.55,153.62,153.49,153.49,3100.0,95.88,95.9237,95.8426,95.8426,3100.0
2013-01-30 12:20:00,153.53,153.53,153.44,153.44,5400.0,95.8675,95.8675,95.8114,95.8114,5400.0
2013-01-30 12:30:00,153.44,153.59,153.41,153.59,4600.0,95.8114,95.905,95.7926,95.905,4600.0
2013-01-30 12:40:00,153.52,153.54,153.44,153.51,7700.0,95.8613,95.8738,95.8114,95.8551,7700.0
2013-01-30 12:50:00,153.6,153.75,153.6,153.75,3100.0,95.9113,96.0049,95.9113,96.0049,3100.0
2013-01-30 13:00:00,153.73,154.05,153.73,154.0,6100.0,95.9924,96.1922,95.9924,96.161,6100.0
2013-01-30 13:10:00,154.05,154.05,153.77,153.77,12000.0,96.1922,96.1922,96.0174,96.0174,12000.0
2013-01-30 13:20:00,153.8,153.87,153.74,153.81,4100.0,96.0361,96.0799,95.9987,96.0424,4100.0
2013-01-30 13:30:00,153.78,153.83,153.72,153.83,1900.0,96.0237,96.0549,95.9862,96.0549,1900.0
2013-01-30 13:40:00,153.83,153.84,153.71,153.77,2300.0,96.0549,96.0611,95.9799,96.0174,2300.0
2013-01-30 13:50:00,153.81,153.81,153.59,153.69,2900.0,96.0424,96.0424,95.905,95.9675,2900.0
2013-01-30 14:00:00,153.7,153.85,153.7,153.85,8900.0,95.9737,96.0674,95.9737,96.0674,8900.0
2013-01-30 14:10:00,153.8,153.88,153.63,153.81,7900.0,96.0361,96.0861,95.93,96.0424,7900.0
2013-01-30 14:20:00,153.78,153.79,153.6,153.72,10100.0,96.0237,96.0299,95.9113,95.9862,10100.0
2013-01-30 14:30:00,153.69,153.75,153.61,153.69,17800.0,95.9675,96.0049,95.9175,95.9675,17800.0
2013-01-30 14:40:00,153.7,153.7,153.43,153.48,20900.0,95.9737,95.9737,95.8051,95.8363,20900.0
2013-01-30 14:50:00,153.49,153.61,153.44,153.58,14100.0,95.8426,95.9175,95.8114,95.8988,14100.0
2013-01-30 15:00:00,153.57,153.76,153.55,153.76,12400.0,95.8925,96.0112,95.88,96.0112,12400.0
2013-01-30 15:10:00,153.72,153.81,153.7,153.77,25200.0,95.9862,96.0424,95.9737,96.0174,25200.0
2013-01-30 15:20:00,153.75,153.82,153.61,153.63,16300.0,96.0049,96.0486,95.9175,95.93,16300.0
2013-01-30 15:30:00,153.6,153.62,153.47,153.55,16200.0,95.9113,95.9237,95.8301,95.88,16200.0
2013-01-30 15:40:00,153.57,153.73,153.48,153.67,25300.0,95.8925,95.9924,95.8363,95.955,25300.0
2013-01-30 15:50:00,153.67,153.88,153.53,153.87,75800.0,95.955,96.0861,95.8675,96.0799,75800.0
2013-01-31 09:30:00,153.8,154.02,152.87,152.87,32300.0,96.0361,96.1735,95.4554,95.4554,32300.0
2013-01-31 09:40:00,152.87,153.84,152.87,153.66,13700.0,95.4554,96.0611,95.4554,95.9487,13700.0
2013-01-31 09:50:00,153.65,153.81,153.31,153.6,17100.0,95.9425,96.0424,95.7302,95.9113,17100.0
2013-01-31 10:00:00,153.44,153.7,153.39,153.65,22300.0,95.8114,95.9737,95.7801,95.9425,22300.0
2013-01-31 10:10:00,153.68,153.82,153.45,153.56,31100.0,95.9612,96.0486,95.8176,95.8863,31100.0
2013-01-31 10:20:00,153.55,153.8,153.38,153.43,29400.0,95.88,96.0361,95.7739,95.8051,29400.0
2013-01-31 10:30:00,153.43,153.73,153.36,153.5,19900.0,95.8051,95.9924,95.7614,95.8488,19900.0
2013-01-31 10:40:00,153.49,153.51,153.36,153.4,25300.0,95.8426,95.8551,95.7614,95.7864,25300.0
2013-01-31 10:50:00,153.4,153.5,153.28,153.28,24700.0,95.7864,95.8488,95.7114,95.7114,24700.0
2013-01-31 11:00:00,153.26,153.42,153.2,153.25,10400.0,95.699,95.7989,95.6615,95.6927,10400.0
2013-01-31 11:10:00,153.22,153.57,153.21,153.54,27300.0,95.674,95.8925,95.6677,95.8738,27300.0
2013-01-31 11:20:00,153.46,153.7,153.46,153.65,13300.0,95.8238,95.9737,95.8238,95.9425,13300.0
2013-01-31 11:30:00,153.66,153.72,153.46,153.7,27100.0,95.9487,95.9862,95.8238,95.9737,27100.0
2013-01-31 11:40:00,153.71,153.85,153.69,153.8,20500.0,95.9799,96.0674,95.9675,96.0361,20500.0
2013-01-31 11:50:00,153.8,153.93,153.75,153.82,23600.0,96.0361,96.1173,96.0049,96.0486,23600.0
2013-01-31 12:00:00,153.82,153.96,153.76,153.9,11500.0,96.0486,96.1361,96.0112,96.0986,11500.0
2013-01-31 12:10:00,153.86,153.86,153.72,153.81,7400.0,96.0736,96.0736,95.9862,96.0424,7400.0
2013-01-31 12:20:00,153.93,154.04,153.86,153.87,2200.0,96.1173,96.186,96.0736,96.0799,2200.0
2013-01-31 12:30:00,153.86,153.87,153.72,153.72,6400.0,96.0736,96.0799,95.9862,95.9862,6400.0
2013-01-31 12:40:00,153.71,153.83,153.71,153.83,4900.0,95.9799,96.0549,95.9799,96.0549,4900.0
2013-01-31 12:50:00,153.84,153.94,153.8,153.94,27200.0,96.0611,96.1236,96.0361,96.1236,27200.0
2013-01-31 13:00:00,153.97,154.01,153.88,153.88,12900.0,96.1423,96.1673,96.0861,96.0861,12900.0
2013-01-31 13:10:00,153.87,153.92,153.86,153.91,7000.0,96.0799,96.1111,96.0736,96.1048,7000.0
2013-01-31 13:20:00,153.94,153.94,153.75,153.77,2700.0,96.1236,96.1236,96.0049,96.0174,2700.0
2013-01-31 13:30:00,153.76,153.87,153.7,153.85,11800.0,96.0112,96.0799,95.9737,96.0674,11800.0
2013-01-31 13:40:00,153.86,153.92,153.83,153.87,9300.0,96.0736,96.1111,96.0549,96.0799,9300.0
2013-01-31 13:50:00,153.92,153.98,153.9,153.98,3900.0,96.1111,96.1485,96.0986,96.1485,3900.0
2013-01-31 14:00:00,153.94,154.03,153.94,154.03,11400.0,96.1236,96.1798,96.1236,96.1798,11400.0
2013-01-31 14:10:00,153.98,154.03,153.96,153.97,1500.0,96.1485,96.1798,96.1361,96.1423,1500.0
2013-01-31 14:20:00,153.99,154.15,153.97,154.06,5400.0,96.1548,96.2547,96.1423,96.1985,5400.0
2013-01-31 14:30:00,154.06,154.16,154.02,154.02,5000.0,96.1985,96.2609,96.1735,96.1735,5000.0
2013-01-31 14:40:00,154.06,154.13,154.0,154.12,4600.0,96.1985,96.2422,96.161,96.236,4600.0
2013-01-31 14:50:00,154.06,154.2,154.02,154.11,7000.0,96.1985,96.2859,96.1735,96.2297,7000.0
2013-01-31 15:00:00,154.11,154.18,153.96,154.12,16900.0,96.2297,96.2734,96.1361,96.236,16900.0
2013-01-31 15:10:00,154.11,154.2,154.01,154.11,10100.0,96.2297,96.2859,96.1673,96.2297,10100.0
2013-01-31 15:20:00,154.12,154.13,153.97,154.11,13000.0,96.236,96.2422,96.1423,96.2297,13000.0
2013-01-31 15:30:00,154.08,154.19,154.04,154.16,19300.0,96.211,96.2797,96.186,96.2609,19300.0
2013-01-31 15:40:00,154.09,154.15,153.75,153.86,31700.0,96.2172,96.2547,96.0049,96.0736,31700.0
2013-01-31 15:50:00,153.86,154.19,153.86,153.97,77100.0,96.0736,96.2797,96.0736,96.1423,77100.0
2013-02-01 09:30:00,154.2,154.66,153.93,154.66,12800.0,96.2859,96.5731,96.1173,96.5731,12800.0
2013-02-01 09:40:00,154.65,154.92,154.62,154.72,6700.0,96.5669,96.7355,96.5482,96.6106,6700.0
2013-02-01 09:50:00,154.74,155.42,154.74,155.08,22900.0,96.6231,97.0477,96.6231,96.8354,22900.0
2013-02-01 10:00:00,155.18,155.67,155.11,155.46,13400.0,96.8978,97.2038,96.8541,97.0727,13400.0
2013-02-01 10:10:00,155.45,155.53,154.98,155.03,11400.0,97.0664,97.1164,96.773,96.8042,11400.0
2013-02-01 10:20:00,155.04,155.31,155.04,155.21,7000.0,96.8104,96.979,96.8104,96.9166,7000.0
2013-02-01 10:30:00,155.29,155.44,155.23,155.41,9800.0,96.9665,97.0602,96.9291,97.0415,9800.0
2013-02-01 10:40:00,155.38,155.38,155.04,155.15,10600.0,97.0227,97.0227,96.8104,96.8791,10600.0
2013-02-01 10:50:00,155.1,155.3,154.86,155.21,12100.0,96.8479,96.9728,96.698,96.9166,12100.0
2013-02-01 11:00:00,155.23,155.62,155.23,155.62,12500.0,96.9291,97.1726,96.9291,97.1726,12500.0
2013-02-01 11:10:00,155.62,155.87,155.62,155.67,9200.0,97.1726,97.3287,97.1726,97.2038,9200.0
2013-02-01 11:20:00,155.73,155.82,155.52,155.57,5700.0,97.2413,97.2975,97.1102,97.1414,5700.0
2013-02-01 11:30:00,155.52,155.64,155.41,155.54,12700.0,97.1102,97.1851,97.0415,97.1226,12700.0
2013-02-01 11:40:00,155.52,155.54,155.14,155.2,11500.0,97.1102,97.1226,96.8729,96.9103,11500.0
2013-02-01 11:50:00,155.19,155.56,155.07,155.51,19900.0,96.9041,97.1351,96.8292,97.1039,19900.0
2013-02-01 12:00:00,155.54,155.54,155.36,155.4,17200.0,97.1226,97.1226,97.0102,97.0352,17200.0
2013-02-01 12:10:00,155.44,155.49,155.26,155.26,9200.0,97.0602,97.0914,96.9478,96.9478,9200.0
2013-02-01 12:20:00,155.3,155.31,155.19,155.26,9200.0,96.9728,96.979,96.9041,96.9478,9200.0
2013-02-01 12:30:00,155.25,155.26,155.15,155.21,13200.0,96.9416,96.9478,96.8791,96.9166,13200.0
2013-02-01 12:40:00,155.22,155.25,155.17,155.25,25000.0,96.9228,96.9416,96.8916,96.9416,25000.0
2013-02-01 12:50:00,155.21,155.27,155.18,155.2,9600.0,96.9166,96.954,96.8978,96.9103,9600.0
2013-02-01 13:00:00,155.2,155.29,155.19,155.29,11000.0,96.9103,96.9665,96.9041,96.9665,11000.0
2013-02-01 13:10:00,155.28,155.37,155.16,155.2,21700.0,96.9603,97.0165,96.8854,96.9103,21700.0
2013-02-01 13:20:00,155.23,155.5,155.2,155.44,16600.0,96.9291,97.0977,96.9103,97.0602,16600.0
2013-02-01 13:30:00,155.5,155.55,155.45,155.53,7300.0,97.0977,97.1289,97.0664,97.1164,7300.0
2013-02-01 13:40:00,155.52,155.54,155.44,155.52,10000.0,97.1102,97.1226,97.0602,97.1102,10000.0
2013-02-01 13:50:00,155.52,155.52,155.36,155.37,8500.0,97.1102,97.1102,97.0102,97.0165,8500.0
2013-02-01 14:00:00,155.31,155.37,155.18,155.18,10200.0,96.979,97.0165,96.8978,96.8978,10200.0
2013-02-01 14:10:00,155.2,155.22,155.08,155.09,10800.0,96.9103,96.9228,96.8354,96.8416,10800.0
2013-02-01 14:20:00,155.09,155.27,155.08,155.25,10900.0,96.8416,96.954,96.8354,96.9416,10900.0
2013-02-01 14:30:00,155.25,155.28,155.18,155.25,193500.0,96.9416,96.9603,96.8978,96.9416,193500.0
2013-02-01 14:40:00,155.23,155.24,155.02,155.05,12500.0,96.9291,96.9353,96.7979,96.8167,12500.0
2013-02-01 14:50:00,155.05,155.06,154.92,155.03,14900.0,96.8167,96.8229,96.7355,96.8042,14900.0
2013-02-01 15:00:00,155.04,155.46,155.04,155.46,28600.0,96.8104,97.0727,96.8104,97.0727,28600.0
2013-02-01 15:10:00,155.48,155.61,155.37,155.37,17200.0,97.0852,97.1663,97.0165,97.0165,17200.0
2013-02-01 15:20:00,155.35,155.45,155.27,155.41,17200.0,97.004,97.0664,96.954,97.0415,17200.0
2013-02-01 15:30:00,155.41,155.56,155.4,155.53,24200.0,97.0415,97.1351,97.0352,97.1164,24200.0
2013-02-01 15:40:00,155.5,155.67,155.46,155.48,39200.0,97.0977,97.2038,97.0727,97.0852,39200.0
2013-02-01 15:50:00,155.49,155.53,155.34,155.44,66700.0,97.0914,97.1164,96.9978,97.0602,66700.0
2013-02-04 09:30:00,154.7,155.92,154.7,155.72,14800.0,96.5981,97.3599,96.5981,97.235,14800.0
2013-02-04 09:40:00,155.7,155.93,155.5,155.73,21400.0,97.2225,97.3662,97.0977,97.2413,21400.0
2013-02-04 09:50:00,155.82,156.09,155.63,156.09,9600.0,97.2975,97.4661,97.1788,97.4661,9600.0
2013-02-04 10:00:00,156.11,156.2,155.93,156.07,15400.0,97.4786,97.5348,97.3662,97.4536,15400.0
2013-02-04 10:10:00,156.1,156.29,155.99,156.07,16000.0,97.4723,97.591,97.4036,97.4536,16000.0
2013-02-04 10:20:00,156.12,156.39,155.96,156.25,11700.0,97.4848,97.6534,97.3849,97.566,11700.0
2013-02-04 10:30:00,156.17,156.37,155.99,156.01,16800.0,97.516,97.6409,97.4036,97.4161,16800.0
2013-02-04 10:40:00,156.04,156.31,156.01,156.07,15300.0,97.4348,97.6034,97.4161,97.4536,15300.0
2013-02-04 10:50:00,156.08,156.24,156.01,156.14,6100.0,97.4598,97.5597,97.4161,97.4973,6100.0
2013-02-04 11:00:00,156.21,156.21,156.02,156.06,7000.0,97.541,97.541,97.4224,97.4473,7000.0
2013-02-04 11:10:00,156.02,156.21,156.01,156.11,9500.0,97.4224,97.541,97.4161,97.4786,9500.0
2013-02-04 11:20:00,156.2,156.5,156.16,156.21,13900.0,97.5348,97.7221,97.5098,97.541,13900.0
2013-02-04 11:30:00,156.19,156.25,156.1,156.15,12400.0,97.5285,97.566,97.4723,97.5035,12400.0
2013-02-04 11:40:00,156.15,156.42,156.13,156.29,12800.0,97.5035,97.6721,97.491,97.591,12800.0
2013-02-04 11:50:00,156.27,156.44,156.22,156.35,6100.0,97.5785,97.6846,97.5472,97.6284,6100.0
2013-02-04 12:00:00,156.35,156.35,156.16,156.3,9800.0,97.6284,97.6284,97.5098,97.5972,9800.0
2013-02-04 12:10:00,156.29,156.35,156.22,156.35,10200.0,97.591,97.6284,97.5472,97.6284,10200.0
2013-02-04 12:20:00,156.33,156.47,156.33,156.41,8200.0,97.6159,97.7034,97.6159,97.6659,8200.0
2013-02-04 12:30:00,156.49,156.56,156.43,156.5,9600.0,97.7158,97.7595,97.6784,97.7221,9600.0
2013-02-04 12:40:00,156.48,156.64,156.47,156.61,7100.0,97.7096,97.8095,97.7034,97.7908,7100.0
2013-02-04 12:50:00,156.63,156.77,156.63,156.75,13400.0,97.8033,97.8907,97.8033,97.8782,13400.0
2013-02-04 13:00:00,156.7,156.99,156.62,156.65,33900.0,97.847,98.0281,97.797,97.8157,33900.0
2013-02-04 13:10:00,156.7,156.95,156.45,156.5,67000.0,97.847,98.0031,97.6909,97.7221,67000.0
2013-02-04 13:20:00,156.5,156.52,156.38,156.44,12300.0,97.7221,97.7346,97.6472,97.6846,12300.0
2013-02-04 13:30:00,156.43,156.51,156.4,156.47,12500.0,97.6784,97.7283,97.6596,97.7034,12500.0
2013-02-04 13:40:00,156.48,156.78,156.43,156.55,22900.0,97.7096,97.8969,97.6784,97.7533,22900.0
2013-02-04 13:50:00,156.54,156.54,156.39,156.48,7900.0,97.7471,97.7471,97.6534,97.7096,7900.0
2013-02-04 14:00:00,156.42,156.79,156.4,156.49,58000.0,97.6721,97.9032,97.6596,97.7158,58000.0
2013-02-04 14:10:00,156.46,156.67,156.46,156.53,15800.0,97.6971,97.8282,97.6971,97.7408,15800.0
2013-02-04 14:20:00,156.54,156.66,156.48,156.6,16300.0,97.7471,97.822,97.7096,97.7845,16300.0
2013-02-04 14:30:00,156.64,156.64,156.5,156.55,7700.0,97.8095,97.8095,97.7221,97.7533,7700.0
2013-02-04 14:40:00,156.55,156.72,156.46,156.68,43800.0,97.7533,97.8595,97.6971,97.8345,43800.0
2013-02-04 14:50:00,156.61,156.63,156.52,156.6,16700.0,97.7908,97.8033,97.7346,97.7845,16700.0
2013-02-04 15:00:00,156.6,156.63,156.45,156.53,65200.0,97.7845,97.8033,97.6909,97.7408,65200.0
2013-02-04 15:10:00,156.51,156.53,156.06,156.15,40300.0,97.7283,97.7408,97.4473,97.5035,40300.0
2013-02-04 15:20:00,156.14,156.33,156.07,156.19,24200.0,97.4973,97.6159,97.4536,97.5285,24200.0
2013-02-04 15:30:00,156.21,156.41,156.21,156.35,31800.0,97.541,97.6659,97.541,97.6284,31800.0
2013-02-04 15:40:00,156.31,156.36,156.21,156.21,54400.0,97.6034,97.6347,97.541,97.541,54400.0
2013-02-04 15:50:00,156.22,156.61,155.94,156.39,87500.0,97.5472,97.7908,97.3724,97.6534,87500.0
2013-02-05 09:30:00,157.17,157.41,156.23,156.47,17100.0,98.1404,98.2903,97.5535,97.7034,17100.0
2013-02-05 09:40:00,156.43,156.77,156.3,156.74,10300.0,97.6784,97.8907,97.5972,97.8719,10300.0
2013-02-05 09:50:00,156.76,157.15,156.56,156.92,47500.0,97.8844,98.128,97.7595,97.9843,47500.0
2013-02-05 10:00:00,156.98,157.15,156.86,157.01,8600.0,98.0218,98.128,97.9469,98.0405,8600.0
2013-02-05 10:10:00,157.01,157.16,156.84,156.9,21500.0,98.0405,98.1342,97.9344,97.9719,21500.0
2013-02-05 10:20:00,156.99,157.11,156.9,156.91,7400.0,98.0281,98.103,97.9719,97.9781,7400.0
2013-02-05 10:30:00,156.95,157.09,156.88,157.09,9500.0,98.0031,98.0905,97.9594,98.0905,9500.0
2013-02-05 10:40:00,157.1,157.21,156.99,157.21,11400.0,98.0967,98.1654,98.0281,98.1654,11400.0
2013-02-05 10:50:00,157.29,157.29,156.93,156.97,9800.0,98.2154,98.2154,97.9906,98.0156,9800.0
2013-02-05 11:00:00,156.97,157.1,156.93,156.98,23600.0,98.0156,98.0967,97.9906,98.0218,23600.0
2013-02-05 11:10:00,157.01,157.1,156.77,156.92,13700.0,98.0405,98.0967,97.8907,97.9843,13700.0
2013-02-05 11:20:00,156.92,157.09,156.88,156.97,8800.0,97.9843,98.0905,97.9594,98.0156,8800.0
2013-02-05 11:30:00,156.96,157.07,156.81,156.85,24100.0,98.0093,98.078,97.9157,97.9406,24100.0
2013-02-05 11:40:00,156.81,157.03,156.81,156.94,19000.0,97.9157,98.053,97.9157,97.9968,19000.0
2013-02-05 11:50:00,156.9,157.13,156.9,157.13,13900.0,97.9719,98.1155,97.9719,98.1155,13900.0
2013-02-05 12:00:00,157.14,157.14,156.89,156.9,12200.0,98.1217,98.1217,97.9656,97.9719,12200.0
2013-02-05 12:10:00,156.93,157.03,156.9,156.9,13000.0,97.9906,98.053,97.9719,97.9719,13000.0
2013-02-05 12:20:00,156.91,157.0,156.71,156.99,30100.0,97.9781,98.0343,97.8532,98.0281,30100.0
2013-02-05 12:30:00,156.92,156.96,156.67,156.89,24700.0,97.9843,98.0093,97.8282,97.9656,24700.0
2013-02-05 12:40:00,156.94,157.07,156.88,156.96,7200.0,97.9968,98.078,97.9594,98.0093,7200.0
2013-02-05 12:50:00,157.01,157.2,156.92,157.1,7800.0,98.0405,98.1592,97.9843,98.0967,7800.0
2013-02-05 13:00:00,157.1,157.17,156.91,156.93,11900.0,98.0967,98.1404,97.9781,97.9906,11900.0
2013-02-05 13:10:00,156.92,157.05,156.89,156.95,13400.0,97.9843,98.0655,97.9656,98.0031,13400.0
2013-02-05 13:20:00,156.94,156.98,156.88,156.92,6100.0,97.9968,98.0218,97.9594,97.9843,6100.0
2013-02-05 13:30:00,156.97,157.03,156.89,156.92,8500.0,98.0156,98.053,97.9656,97.9843,8500.0
2013-02-05 13:40:00,156.93,157.03,156.89,156.96,9900.0,97.9906,98.053,97.9656,98.0093,9900.0
2013-02-05 13:50:00,156.95,157.05,156.89,157.01,10400.0,98.0031,98.0655,97.9656,98.0405,10400.0
2013-02-05 14:00:00,157.0,157.07,156.95,156.96,14500.0,98.0343,98.078,98.0031,98.0093,14500.0
2013-02-05 14:10:00,156.96,157.07,156.92,156.96,8200.0,98.0093,98.078,97.9843,98.0093,8200.0
2013-02-05 14:20:00,156.99,157.12,156.87,157.02,16200.0,98.0281,98.1092,97.9531,98.0468,16200.0
2013-02-05 14:30:00,157.02,157.17,156.93,157.12,10600.0,98.0468,98.1404,97.9906,98.1092,10600.0
2013-02-05 14:40:00,157.12,157.15,157.0,157.0,6800.0,98.1092,98.128,98.0343,98.0343,6800.0
2013-02-05 14:50:00,157.01,157.14,156.92,156.96,13200.0,98.0405,98.1217,97.9843,98.0093,13200.0
2013-02-05 15:00:00,156.98,157.04,156.91,157.0,14200.0,98.0218,98.0593,97.9781,98.0343,14200.0
2013-02-05 15:10:00,156.96,157.11,156.92,156.98,19900.0,98.0093,98.103,97.9843,98.0218,19900.0
2013-02-05 15:20:00,156.93,157.0,156.86,156.9,25000.0,97.9906,98.0343,97.9469,97.9719,25000.0
2013-02-05 15:30:00,156.9,157.01,156.9,156.92,43300.0,97.9719,98.0405,97.9719,97.9843,43300.0
2013-02-05 15:40:00,156.91,157.01,156.9,156.97,29000.0,97.9781,98.0405,97.9719,98.0156,29000.0
2013-02-05 15:50:00,156.93,157.05,156.75,157.02,80100.0,97.9906,98.0655,97.8782,98.0468,80100.0
2013-02-06 09:30:00,156.35,156.65,155.98,156.62,23700.0,97.6284,97.8157,97.3974,97.797,23700.0
2013-02-06 09:40:00,156.62,156.85,156.47,156.77,15900.0,97.797,97.9406,97.7034,97.8907,15900.0
2013-02-06 09:50:00,156.7,157.14,156.68,156.97,114300.0,97.847,98.1217,97.8345,98.0156,114300.0
2013-02-06 10:00:00,156.97,157.1,156.81,156.99,12300.0,98.0156,98.0967,97.9157,98.0281,12300.0
2013-02-06 10:10:00,156.98,157.05,156.84,156.86,11900.0,98.0218,98.0655,97.9344,97.9469,11900.0
2013-02-06 10:20:00,156.81,157.17,156.8,157.0,16000.0,97.9157,98.1404,97.9094,98.0343,16000.0
2013-02-06 10:30:00,157.02,157.02,156.58,156.74,36000.0,98.0468,98.0468,97.772,97.8719,36000.0
2013-02-06 10:40:00,156.68,156.77,156.45,156.67,21900.0,97.8345,97.8907,97.6909,97.8282,21900.0
2013-02-06 10:50:00,156.7,156.78,156.6,156.61,15900.0,97.847,97.8969,97.7845,97.7908,15900.0
2013-02-06 11:00:00,156.61,156.85,156.61,156.77,7500.0,97.7908,97.9406,97.7908,97.8907,7500.0
2013-02-06 11:10:00,156.79,156.98,156.79,156.97,8800.0,97.9032,98.0218,97.9032,98.0156,8800.0
2013-02-06 11:20:00,156.96,156.98,156.76,156.86,8300.0,98.0093,98.0218,97.8844,97.9469,8300.0
2013-02-06 11:30:00,156.82,156.91,156.63,156.64,10100.0,97.9219,97.9781,97.8033,97.8095,10100.0
2013-02-06 11:40:00,156.64,156.98,156.64,156.79,33000.0,97.8095,98.0218,97.8095,97.9032,33000.0
2013-02-06 11:50:00,156.77,156.86,156.61,156.63,13200.0,97.8907,97.9469,97.7908,97.8033,13200.0
2013-02-06 12:00:00,156.68,157.07,156.68,156.96,48100.0,97.8345,98.078,97.8345,98.0093,48100.0
2013-02-06 12:10:00,156.91,157.35,156.91,157.29,5700.0,97.9781,98.2528,97.9781,98.2154,5700.0
2013-02-06 12:20:00,157.34,157.34,156.99,156.99,4500.0,98.2466,98.2466,98.0281,98.0281,4500.0
2013-02-06 12:30:00,156.98,157.17,156.95,157.07,4900.0,98.0218,98.1404,98.0031,98.078,4900.0
2013-02-06 12:40:00,157.06,157.16,156.95,157.05,3500.0,98.0718,98.1342,98.0031,98.0655,3500.0
2013-02-06 12:50:00,157.0,157.09,156.63,156.64,9600.0,98.0343,98.0905,97.8033,97.8095,9600.0
2013-02-06 13:00:00,156.68,156.74,156.56,156.63,6300.0,97.8345,97.8719,97.7595,97.8033,6300.0
2013-02-06 13:10:00,156.63,156.81,156.59,156.65,6700.0,97.8033,97.9157,97.7783,97.8157,6700.0
2013-02-06 13:20:00,156.65,156.79,156.57,156.79,15200.0,97.8157,97.9032,97.7658,97.9032,15200.0
2013-02-06 13:30:00,156.77,156.98,156.71,156.93,16900.0,97.8907,98.0218,97.8532,97.9906,16900.0
2013-02-06 13:40:00,156.93,156.98,156.79,156.86,7200.0,97.9906,98.0218,97.9032,97.9469,7200.0
2013-02-06 13:50:00,156.84,156.97,156.83,156.85,9000.0,97.9344,98.0156,97.9281,97.9406,9000.0
2013-02-06 14:00:00,156.87,156.98,156.84,156.91,15800.0,97.9531,98.0218,97.9344,97.9781,15800.0
2013-02-06 14:10:00,156.95,157.06,156.9,156.92,29100.0,98.0031,98.0718,97.9719,97.9843,29100.0
2013-02-06 14:20:00,156.95,157.09,156.91,157.0,11900.0,98.0031,98.0905,97.9781,98.0343,11900.0
2013-02-06 14:30:00,157.01,157.16,157.0,157.16,7000.0,98.0405,98.1342,98.0343,98.1342,7000.0
2013-02-06 14:40:00,157.2,157.35,157.17,157.31,5600.0,98.1592,98.2528,98.1404,98.2279,5600.0
2013-02-06 14:50:00,157.34,157.63,157.26,157.46,18500.0,98.2466,98.4277,98.1966,98.3215,18500.0
2013-02-06 15:00:00,157.45,157.69,157.44,157.68,59600.0,98.3153,98.4651,98.309,98.4589,59600.0
2013-02-06 15:10:00,157.65,157.65,156.76,157.23,25900.0,98.4402,98.4402,97.8844,98.1779,25900.0
2013-02-06 15:20:00,157.22,157.4,157.19,157.3,24900.0,98.1717,98.2841,98.1529,98.2216,24900.0
2013-02-06 15:30:00,157.3,157.3,156.99,157.0,40700.0,98.2216,98.2216,98.0281,98.0343,40700.0
2013-02-06 15:40:00,157.0,157.06,156.92,156.99,74400.0,98.0343,98.0718,97.9843,98.0281,74400.0
2013-02-06 15:50:00,157.0,157.2,156.94,156.99,199500.0,98.0343,98.1592,97.9968,98.0281,199500.0
2013-02-07 09:30:00,157.26,157.65,156.86,157.09,8600.0,98.1966,98.4402,97.9469,98.0905,8600.0
2013-02-07 09:40:00,157.09,157.44,156.85,157.37,24700.0,98.0905,98.309,97.9406,98.2653,24700.0
2013-02-07 09:50:00,157.41,157.5,156.97,156.97,9600.0,98.2903,98.3465,98.0156,98.0156,9600.0
2013-02-07 10:00:00,156.89,157.14,156.81,157.05,9800.0,97.9656,98.1217,97.9157,98.0655,9800.0
2013-02-07 10:10:00,156.96,156.96,156.42,156.55,13800.0,98.0093,98.0093,97.6721,97.7533,13800.0
2013-02-07 10:20:00,156.49,156.5,156.04,156.34,13600.0,97.7158,97.7221,97.4348,97.6222,13600.0
2013-02-07 10:30:00,156.29,156.39,156.01,156.01,12700.0,97.591,97.6534,97.4161,97.4161,12700.0
2013-02-07 10:40:00,156.02,156.1,155.82,155.85,13700.0,97.4224,97.4723,97.2975,97.3162,13700.0
2013-02-07 10:50:00,155.81,156.02,155.58,156.02,23500.0,97.2912,97.4224,97.1476,97.4224,23500.0
2013-02-07 11:00:00,156.03,156.22,155.87,156.22,13700.0,97.4286,97.5472,97.3287,97.5472,13700.0
2013-02-07 11:10:00,156.16,156.29,156.05,156.21,16600.0,97.5098,97.591,97.4411,97.541,16600.0
2013-02-07 11:20:00,156.23,156.35,156.1,156.25,16600.0,97.5535,97.6284,97.4723,97.566,16600.0
2013-02-07 11:30:00,156.35,156.43,156.25,156.27,5400.0,97.6284,97.6784,97.566,97.5785,5400.0
2013-02-07 11:40:00,156.36,156.36,156.21,156.29,4100.0,97.6347,97.6347,97.541,97.591,4100.0
2013-02-07 11:50:00,156.29,156.4,156.18,156.22,5400.0,97.591,97.6596,97.5223,97.5472,5400.0
2013-02-07 12:00:00,156.25,156.47,156.23,156.36,7700.0,97.566,97.7034,97.5535,97.6347,7700.0
2013-02-07 12:10:00,156.37,156.37,156.21,156.33,9200.0,97.6409,97.6409,97.541,97.6159,9200.0
2013-02-07 12:20:00,156.36,156.36,156.23,156.27,13900.0,97.6347,97.6347,97.5535,97.5785,13900.0
2013-02-07 12:30:00,156.26,156.41,156.25,156.25,10600.0,97.5722,97.6659,97.566,97.566,10600.0
2013-02-07 12:40:00,156.23,156.39,156.23,156.34,8400.0,97.5535,97.6534,97.5535,97.6222,8400.0
2013-02-07 12:50:00,156.38,156.38,156.3,156.3,6100.0,97.6472,97.6472,97.5972,97.5972,6100.0
2013-02-07 13:00:00,156.3,156.32,156.24,156.26,9100.0,97.5972,97.6097,97.5597,97.5722,9100.0
2013-02-07 13:10:00,156.28,156.37,156.27,156.3,4100.0,97.5847,97.6409,97.5785,97.5972,4100.0
2013-02-07 13:20:00,156.28,156.5,156.26,156.41,14800.0,97.5847,97.7221,97.5722,97.6659,14800.0
2013-02-07 13:30:00,156.41,156.45,156.28,156.31,9600.0,97.6659,97.6909,97.5847,97.6034,9600.0
2013-02-07 13:40:00,156.33,156.44,156.33,156.36,19700.0,97.6159,97.6846,97.6159,97.6347,19700.0
2013-02-07 13:50:00,156.36,156.43,156.36,156.41,7100.0,97.6347,97.6784,97.6347,97.6659,7100.0
2013-02-07 14:00:00,156.43,156.45,156.38,156.39,19100.0,97.6784,97.6909,97.6472,97.6534,19100.0
2013-02-07 14:10:00,156.38,156.44,156.35,156.37,11700.0,97.6472,97.6846,97.6284,97.6409,11700.0
2013-02-07 14:20:00,156.38,156.4,156.25,156.26,7200.0,97.6472,97.6596,97.566,97.5722,7200.0
2013-02-07 14:30:00,156.3,156.3,156.04,156.08,14800.0,97.5972,97.5972,97.4348,97.4598,14800.0
2013-02-07 14:40:00,156.01,156.13,155.94,155.94,10200.0,97.4161,97.491,97.3724,97.3724,10200.0
2013-02-07 14:50:00,155.94,156.11,155.94,156.07,15500.0,97.3724,97.4786,97.3724,97.4536,15500.0
2013-02-07 15:00:00,156.06,156.18,155.98,156.04,15300.0,97.4473,97.5223,97.3974,97.4348,15300.0
2013-02-07 15:10:00,156.04,156.19,155.99,156.16,11400.0,97.4348,97.5285,97.4036,97.5098,11400.0
2013-02-07 15:20:00,156.16,156.18,155.96,156.08,22300.0,97.5098,97.5223,97.3849,97.4598,22300.0
2013-02-07 15:30:00,156.1,156.19,156.0,156.13,22100.0,97.4723,97.5285,97.4099,97.491,22100.0
2013-02-07 15:40:00,156.15,156.2,155.99,156.01,23000.0,97.5035,97.5348,97.4036,97.4161,23000.0
2013-02-07 15:50:00,156.02,156.1,155.92,156.03,64200.0,97.4224,97.4723,97.3599,97.4286,64200.0
2013-02-08 09:30:00,155.5,156.64,155.5,156.59,13700.0,97.0977,97.8095,97.0977,97.7783,13700.0
2013-02-08 09:40:00,156.59,156.75,156.41,156.58,5400.0,97.7783,97.8782,97.6659,97.772,5400.0
2013-02-08 09:50:00,156.65,156.87,156.34,156.68,6600.0,97.8157,97.9531,97.6222,97.8345,6600.0
2013-02-08 10:00:00,156.7,156.98,156.69,156.96,3500.0,97.847,98.0218,97.8407,98.0093,3500.0
2013-02-08 10:10:00,156.81,156.94,156.67,156.8,15300.0,97.9157,97.9968,97.8282,97.9094,15300.0
2013-02-08 10:20:00,156.86,156.99,156.82,156.96,2600.0,97.9469,98.0281,97.9219,98.0093,2600.0
2013-02-08 10:30:00,156.81,157.01,156.8,156.93,18600.0,97.9157,98.0405,97.9094,97.9906,18600.0
2013-02-08 10:40:00,156.92,156.98,156.77,156.89,15800.0,97.9843,98.0218,97.8907,97.9656,15800.0
2013-02-08 10:50:00,156.86,157.0,156.85,156.96,4400.0,97.9469,98.0343,97.9406,98.0093,4400.0
2013-02-08 11:00:00,156.99,157.05,156.87,156.99,13900.0,98.0281,98.0655,97.9531,98.0281,13900.0
2013-02-08 11:10:00,156.94,157.15,156.94,157.09,7500.0,97.9968,98.128,97.9968,98.0905,7500.0
2013-02-08 11:20:00,157.06,157.14,157.01,157.07,2700.0,98.0718,98.1217,98.0405,98.078,2700.0
2013-02-08 11:30:00,157.07,157.07,156.86,156.89,6400.0,98.078,98.078,97.9469,97.9656,6400.0
2013-02-08 11:40:00,156.89,157.15,156.88,156.98,5200.0,97.9656,98.128,97.9594,98.0218,5200.0
2013-02-08 11:50:00,156.96,157.07,156.88,157.04,3500.0,98.0093,98.078,97.9594,98.0593,3500.0
2013-02-08 12:00:00,157.06,157.06,156.94,156.94,1900.0,98.0718,98.0718,97.9968,97.9968,1900.0
2013-02-08 12:10:00,156.94,157.0,156.86,156.94,2800.0,97.9968,98.0343,97.9469,97.9968,2800.0
2013-02-08 12:20:00,156.94,156.99,156.83,156.9,1300.0,97.9968,98.0281,97.9281,97.9719,1300.0
2013-02-08 12:30:00,156.93,156.93,156.69,156.71,3500.0,97.9906,97.9906,97.8407,97.8532,3500.0
2013-02-08 12:40:00,156.68,156.82,156.68,156.77,1400.0,97.8345,97.9219,97.8345,97.8907,1400.0
2013-02-08 12:50:00,156.66,156.76,156.59,156.66,1900.0,97.822,97.8844,97.7783,97.822,1900.0
2013-02-08 13:00:00,156.65,156.72,156.59,156.68,3800.0,97.8157,97.8595,97.7783,97.8345,3800.0
2013-02-08 13:10:00,156.67,156.92,156.66,156.79,8900.0,97.8282,97.9843,97.822,97.9032,8900.0
2013-02-08 13:20:00,156.83,156.94,156.78,156.84,5000.0,97.9281,97.9968,97.8969,97.9344,5000.0
2013-02-08 13:30:00,156.82,156.91,156.75,156.91,1900.0,97.9219,97.9781,97.8782,97.9781,1900.0
2013-02-08 13:40:00,156.87,156.94,156.87,156.92,3500.0,97.9531,97.9968,97.9531,97.9843,3500.0
2013-02-08 13:50:00,156.92,157.06,156.85,156.95,12400.0,97.9843,98.0718,97.9406,98.0031,12400.0
2013-02-08 14:00:00,156.98,157.13,156.96,156.99,3000.0,98.0218,98.1155,98.0093,98.0281,3000.0
2013-02-08 14:10:00,156.99,157.11,156.93,157.03,17600.0,98.0281,98.103,97.9906,98.053,17600.0
2013-02-08 14:20:00,157.08,157.19,157.01,157.16,5400.0,98.0842,98.1529,98.0405,98.1342,5400.0
2013-02-08 14:30:00,157.19,157.25,157.02,157.02,2900.0,98.1529,98.1904,98.0468,98.0468,2900.0
2013-02-08 14:40:00,157.04,157.24,157.04,157.24,1600.0,98.0593,98.1842,98.0593,98.1842,1600.0
2013-02-08 14:50:00,157.18,157.22,157.11,157.11,2000.0,98.1467,98.1717,98.103,98.103,2000.0
2013-02-08 15:00:00,157.09,157.1,156.99,156.99,6000.0,98.0905,98.0967,98.0281,98.0281,6000.0
2013-02-08 15:10:00,156.99,157.04,156.92,156.93,5600.0,98.0281,98.0593,97.9843,97.9906,5600.0
2013-02-08 15:20:00,156.91,156.91,156.74,156.79,6600.0,97.9781,97.9781,97.8719,97.9032,6600.0
2013-02-08 15:30:00,156.8,156.97,156.69,156.97,10000.0,97.9094,98.0156,97.8407,98.0156,10000.0
2013-02-08 15:40:00,156.98,157.34,156.96,157.27,18000.0,98.0218,98.2466,98.0093,98.2029,18000.0
2013-02-08 15:50:00,157.28,157.59,157.25,157.36,59400.0,98.2091,98.4027,98.1904,98.2591,59400.0
2013-02-11 09:30:00,157.46,157.6,157.13,157.6,7000.0,98.3215,98.4089,98.1155,98.4089,7000.0
2013-02-11 09:40:00,157.47,157.66,157.46,157.61,2700.0,98.3278,98.4464,98.3215,98.4152,2700.0
2013-02-11 09:50:00,157.61,157.79,157.56,157.72,6100.0,98.4152,98.5276,98.384,98.4839,6100.0
2013-02-11 10:00:00,157.68,157.79,157.62,157.75,4700.0,98.4589,98.5276,98.4214,98.5026,4700.0
2013-02-11 10:10:00,157.77,157.95,157.6,157.61,7100.0,98.5151,98.6275,98.4089,98.4152,7100.0
2013-02-11 10:20:00,157.59,157.59,157.37,157.55,6900.0,98.4027,98.4027,98.2653,98.3777,6900.0
2013-02-11 10:30:00,157.45,157.82,157.31,157.72,10300.0,98.3153,98.5463,98.2279,98.4839,10300.0
2013-02-11 10:40:00,157.72,157.93,157.66,157.84,3100.0,98.4839,98.615,98.4464,98.5588,3100.0
2013-02-11 10:50:00,157.83,157.88,157.55,157.6,6200.0,98.5526,98.5838,98.3777,98.4089,6200.0
2013-02-11 11:00:00,157.63,157.75,157.63,157.72,6700.0,98.4277,98.5026,98.4277,98.4839,6700.0
2013-02-11 11:10:00,157.72,157.84,157.66,157.8,6100.0,98.4839,98.5588,98.4464,98.5338,6100.0
2013-02-11 11:20:00,157.77,157.85,157.69,157.69,6900.0,98.5151,98.5651,98.4651,98.4651,6900.0
2013-02-11 11:30:00,157.72,157.82,157.66,157.7,9700.0,98.4839,98.5463,98.4464,98.4714,9700.0
2013-02-11 11:40:00,157.7,157.79,157.56,157.57,8700.0,98.4714,98.5276,98.384,98.3902,8700.0
2013-02-11 11:50:00,157.57,157.61,157.4,157.46,4100.0,98.3902,98.4152,98.2841,98.3215,4100.0
2013-02-11 12:00:00,157.49,157.64,157.44,157.44,5700.0,98.3403,98.4339,98.309,98.309,5700.0
2013-02-11 12:10:00,157.4,157.45,157.37,157.37,7200.0,98.2841,98.3153,98.2653,98.2653,7200.0
2013-02-11 12:20:00,157.4,157.43,157.38,157.39,5000.0,98.2841,98.3028,98.2716,98.2778,5000.0
2013-02-11 12:30:00,157.39,157.42,157.27,157.3,2500.0,98.2778,98.2966,98.2029,98.2216,2500.0
2013-02-11 12:40:00,157.33,157.34,157.14,157.19,6300.0,98.2404,98.2466,98.1217,98.1529,6300.0
2013-02-11 12:50:00,157.21,157.45,157.21,157.36,3500.0,98.1654,98.3153,98.1654,98.2591,3500.0
2013-02-11 13:00:00,157.36,157.51,157.36,157.39,10500.0,98.2591,98.3528,98.2591,98.2778,10500.0
2013-02-11 13:10:00,157.33,157.42,157.33,157.37,3300.0,98.2404,98.2966,98.2404,98.2653,3300.0
2013-02-11 13:20:00,157.38,157.51,157.31,157.38,3900.0,98.2716,98.3528,98.2279,98.2716,3900.0
2013-02-11 13:30:00,157.4,157.4,157.3,157.35,2500.0,98.2841,98.2841,98.2216,98.2528,2500.0
2013-02-11 13:40:00,157.36,157.38,157.02,157.06,11000.0,98.2591,98.2716,98.0468,98.0718,11000.0
2013-02-11 13:50:00,157.07,157.1,156.99,157.05,3900.0,98.078,98.0967,98.0281,98.0655,3900.0
2013-02-11 14:00:00,157.04,157.22,156.97,157.2,18200.0,98.0593,98.1717,98.0156,98.1592,18200.0
2013-02-11 14:10:00,157.19,157.31,157.07,157.27,16900.0,98.1529,98.2279,98.078,98.2029,16900.0
2013-02-11 14:20:00,157.27,157.27,157.14,157.19,6700.0,98.2029,98.2029,98.1217,98.1529,6700.0
2013-02-11 14:30:00,157.19,157.2,157.09,157.14,34400.0,98.1529,98.1592,98.0905,98.1217,34400.0
2013-02-11 14:40:00,157.13,157.2,157.02,157.2,11700.0,98.1155,98.1592,98.0468,98.1592,11700.0
2013-02-11 14:50:00,157.22,157.22,157.02,157.02,6500.0,98.1717,98.1717,98.0468,98.0468,6500.0
2013-02-11 15:00:00,157.06,157.08,156.98,156.98,7800.0,98.0718,98.0842,98.0218,98.0218,7800.0
2013-02-11 15:10:00,157.02,157.11,156.97,156.97,10600.0,98.0468,98.103,98.0156,98.0156,10600.0
2013-02-11 15:20:00,157.0,157.02,156.91,156.96,9700.0,98.0343,98.0468,97.9781,98.0093,9700.0
2013-02-11 15:30:00,156.99,156.99,156.71,156.76,35600.0,98.0281,98.0281,97.8532,97.8844,35600.0
2013-02-11 15:40:00,156.74,156.9,156.7,156.9,23300.0,97.8719,97.9719,97.847,97.9719,23300.0
2013-02-11 15:50:00,156.9,156.91,156.8,156.85,42000.0,97.9719,97.9781,97.9094,97.9406,42000.0
2013-02-12 09:30:00,157.04,157.68,156.85,157.48,23600.0,98.0593,98.4589,97.9406,98.334,23600.0
2013-02-12 09:40:00,157.47,157.47,156.89,156.99,20000.0,98.3278,98.3278,97.9656,98.0281,20000.0
2013-02-12 09:50:00,157.02,157.29,156.94,156.95,13200.0,98.0468,98.2154,97.9968,98.0031,13200.0
2013-02-12 10:00:00,156.99,157.07,156.92,157.0,14800.0,98.0281,98.078,97.9843,98.0343,14800.0
2013-02-12 10:10:00,157.02,157.07,156.95,157.07,6900.0,98.0468,98.078,98.0031,98.078,6900.0
2013-02-12 10:20:00,157.07,157.14,156.94,156.98,10900.0,98.078,98.1217,97.9968,98.0218,10900.0
2013-02-12 10:30:00,156.99,157.01,156.81,156.91,7900.0,98.0281,98.0405,97.9157,97.9781,7900.0
2013-02-12 10:40:00,156.88,157.03,156.83,156.99,5800.0,97.9594,98.053,97.9281,98.0281,5800.0
2013-02-12 10:50:00,156.99,157.1,156.93,157.02,10600.0,98.0281,98.0967,97.9906,98.0468,10600.0
2013-02-12 11:00:00,157.02,157.17,157.0,157.02,18100.0,98.0468,98.1404,98.0343,98.0468,18100.0
2013-02-12 11:10:00,157.02,157.04,156.88,156.92,6500.0,98.0468,98.0593,97.9594,97.9843,6500.0
2013-02-12 11:20:00,156.91,156.99,156.76,156.76,10800.0,97.9781,98.0281,97.8844,97.8844,10800.0
2013-02-12 11:30:00,156.75,156.96,156.74,156.85,8600.0,97.8782,98.0093,97.8719,97.9406,8600.0
2013-02-12 11:40:00,156.84,156.9,156.73,156.73,18800.0,97.9344,97.9719,97.8657,97.8657,18800.0
2013-02-12 11:50:00,156.74,156.8,156.69,156.71,9400.0,97.8719,97.9094,97.8407,97.8532,9400.0
2013-02-12 12:00:00,156.74,156.83,156.6,156.66,19900.0,97.8719,97.9281,97.7845,97.822,19900.0
2013-02-12 12:10:00,156.66,156.84,156.66,156.74,12000.0,97.822,97.9344,97.822,97.8719,12000.0
2013-02-12 12:20:00,156.74,156.76,156.61,156.74,22900.0,97.8719,97.8844,97.7908,97.8719,22900.0
2013-02-12 12:30:00,156.77,156.94,156.7,156.77,14600.0,97.8907,97.9968,97.847,97.8907,14600.0
2013-02-12 12:40:00,156.77,156.85,156.69,156.69,7600.0,97.8907,97.9406,97.8407,97.8407,7600.0
2013-02-12 12:50:00,156.7,156.77,156.65,156.69,8800.0,97.847,97.8907,97.8157,97.8407,8800.0
2013-02-12 13:00:00,156.69,156.73,156.63,156.7,8000.0,97.8407,97.8657,97.8033,97.847,8000.0
2013-02-12 13:10:00,156.7,156.75,156.67,156.71,13400.0,97.847,97.8782,97.8282,97.8532,13400.0
2013-02-12 13:20:00,156.72,156.95,156.7,156.89,10500.0,97.8595,98.0031,97.847,97.9656,10500.0
2013-02-12 13:30:00,156.87,156.91,156.81,156.83,11300.0,97.9531,97.9781,97.9157,97.9281,11300.0
2013-02-12 13:40:00,156.84,156.88,156.66,156.72,64200.0,97.9344,97.9594,97.822,97.8595,64200.0
2013-02-12 13:50:00,156.72,156.9,156.71,156.79,11700.0,97.8595,97.9719,97.8532,97.9032,11700.0
2013-02-12 14:00:00,156.81,156.87,156.78,156.84,12600.0,97.9157,97.9531,97.8969,97.9344,12600.0
2013-02-12 14:10:00,156.83,156.84,156.58,156.58,15900.0,97.9281,97.9344,97.772,97.772,15900.0
2013-02-12 14:20:00,156.57,156.59,156.38,156.43,16500.0,97.7658,97.7783,97.6472,97.6784,16500.0
2013-02-12 14:30:00,156.45,156.56,156.39,156.55,15400.0,97.6909,97.7595,97.6534,97.7533,15400.0
2013-02-12 14:40:00,156.59,156.68,156.56,156.61,9600.0,97.7783,97.8345,97.7595,97.7908,9600.0
2013-02-12 14:50:00,156.6,156.69,156.55,156.55,22800.0,97.7845,97.8407,97.7533,97.7533,22800.0
2013-02-12 15:00:00,156.55,156.71,156.53,156.68,17400.0,97.7533,97.8532,97.7408,97.8345,17400.0
2013-02-12 15:10:00,156.7,156.94,156.69,156.94,16700.0,97.847,97.9968,97.8407,97.9968,16700.0
2013-02-12 15:20:00,156.96,157.11,156.96,157.03,20800.0,98.0093,98.103,98.0093,98.053,20800.0
2013-02-12 15:30:00,157.03,157.07,156.9,156.99,25600.0,98.053,98.078,97.9719,98.0281,25600.0
2013-02-12 15:40:00,157.01,157.17,156.89,156.95,38400.0,98.0405,98.1404,97.9656,98.0031,38400.0
2013-02-12 15:50:00,156.95,157.15,156.81,157.1,64200.0,98.0031,98.128,97.9157,98.0967,64200.0
2013-02-13 09:30:00,157.22,157.33,156.68,156.94,16400.0,98.1717,98.2404,97.8345,97.9968,16400.0
2013-02-13 09:40:00,157.07,157.17,156.93,157.14,11000.0,98.078,98.1404,97.9906,98.1217,11000.0
2013-02-13 09:50:00,157.1,157.1,156.9,157.0,7500.0,98.0967,98.0967,97.9719,98.0343,7500.0
2013-02-13 10:00:00,157.0,157.09,156.82,156.83,9500.0,98.0343,98.0905,97.9219,97.9281,9500.0
2013-02-13 10:10:00,156.85,157.11,156.85,157.01,5000.0,97.9406,98.103,97.9406,98.0405,5000.0
2013-02-13 10:20:00,157.05,157.05,156.94,157.01,5300.0,98.0655,98.0655,97.9968,98.0405,5300.0
2013-02-13 10:30:00,157.01,157.06,156.68,156.74,9400.0,98.0405,98.0718,97.8345,97.8719,9400.0
2013-02-13 10:40:00,156.84,156.86,156.49,156.49,10200.0,97.9344,97.9469,97.7158,97.7158,10200.0
2013-02-13 10:50:00,156.49,156.59,156.46,156.58,8900.0,97.7158,97.7783,97.6971,97.772,8900.0
2013-02-13 11:00:00,156.55,156.69,156.48,156.69,6300.0,97.7533,97.8407,97.7096,97.8407,6300.0
2013-02-13 11:10:00,156.72,156.8,156.21,156.26,12700.0,97.8595,97.9094,97.541,97.5722,12700.0
2013-02-13 11:20:00,156.28,156.32,156.12,156.12,11800.0,97.5847,97.6097,97.4848,97.4848,11800.0
2013-02-13 11:30:00,156.1,156.16,155.97,156.02,10600.0,97.4723,97.5098,97.3911,97.4224,10600.0
2013-02-13 11:40:00,156.03,156.21,156.03,156.09,4300.0,97.4286,97.541,97.4286,97.4661,4300.0
2013-02-13 11:50:00,156.11,156.26,156.0,156.13,15600.0,97.4786,97.5722,97.4099,97.491,15600.0
2013-02-13 12:00:00,156.13,156.2,156.11,156.11,4600.0,97.491,97.5348,97.4786,97.4786,4600.0
2013-02-13 12:10:00,156.11,156.17,156.05,156.06,9800.0,97.4786,97.516,97.4411,97.4473,9800.0
2013-02-13 12:20:00,156.06,156.06,155.85,155.92,40300.0,97.4473,97.4473,97.3162,97.3599,40300.0
2013-02-13 12:30:00,155.94,156.1,155.92,156.03,16000.0,97.3724,97.4723,97.3599,97.4286,16000.0
2013-02-13 12:40:00,156.04,156.06,155.91,155.92,6900.0,97.4348,97.4473,97.3537,97.3599,6900.0
2013-02-13 12:50:00,155.93,155.99,155.91,155.92,3500.0,97.3662,97.4036,97.3537,97.3599,3500.0
2013-02-13 13:00:00,155.91,156.02,155.85,156.02,15300.0,97.3537,97.4224,97.3162,97.4224,15300.0
2013-02-13 13:10:00,156.02,156.02,155.62,155.81,39100.0,97.4224,97.4224,97.1726,97.2912,39100.0
2013-02-13 13:20:00,155.86,155.9,155.79,155.81,9200.0,97.3225,97.3474,97.2787,97.2912,9200.0
2013-02-13 13:30:00,155.84,155.86,155.72,155.77,19200.0,97.31,97.3225,97.235,97.2663,19200.0
2013-02-13 13:40:00,155.77,155.99,155.77,155.88,15700.0,97.2663,97.4036,97.2663,97.3349,15700.0
2013-02-13 13:50:00,155.9,156.08,155.9,156.07,5000.0,97.3474,97.4598,97.3474,97.4536,5000.0
2013-02-13 14:00:00,156.05,156.13,155.86,155.86,9400.0,97.4411,97.491,97.3225,97.3225,9400.0
2013-02-13 14:10:00,155.89,155.9,155.8,155.83,7700.0,97.3412,97.3474,97.285,97.3037,7700.0
2013-02-13 14:20:00,155.85,155.91,155.56,155.68,16400.0,97.3162,97.3537,97.1351,97.2101,16400.0
2013-02-13 14:30:00,155.71,155.98,155.69,155.92,15100.0,97.2288,97.3974,97.2163,97.3599,15100.0
2013-02-13 14:40:00,155.91,155.91,155.8,155.84,9300.0,97.3537,97.3537,97.285,97.31,9300.0
2013-02-13 14:50:00,155.9,155.9,155.73,155.79,7000.0,97.3474,97.3474,97.2413,97.2787,7000.0
2013-02-13 15:00:00,155.81,155.98,155.81,155.85,16700.0,97.2912,97.3974,97.2912,97.3162,16700.0
2013-02-13 15:10:00,155.88,155.97,155.61,155.62,13200.0,97.3349,97.3911,97.1663,97.1726,13200.0
2013-02-13 15:20:00,155.68,155.75,155.56,155.63,21400.0,97.2101,97.2538,97.1351,97.1788,21400.0
2013-02-13 15:30:00,155.65,155.68,155.57,155.6,17200.0,97.1913,97.2101,97.1414,97.1601,17200.0
2013-02-13 15:40:00,155.61,155.99,155.54,155.92,54300.0,97.1663,97.4036,97.1226,97.3599,54300.0
2013-02-13 15:50:00,155.92,156.1,155.71,156.08,99800.0,97.3599,97.4723,97.2288,97.4598,99800.0
2013-02-14 09:30:00,155.66,155.89,155.58,155.6,20300.0,97.1976,97.3412,97.1476,97.1601,20300.0
2013-02-14 09:40:00,155.63,155.75,155.44,155.66,14800.0,97.1788,97.2538,97.0602,97.1976,14800.0
2013-02-14 09:50:00,155.73,155.84,155.16,155.22,22600.0,97.2413,97.31,96.8854,96.9228,22600.0
2013-02-14 10:00:00,155.26,155.4,155.19,155.32,26700.0,96.9478,97.0352,96.9041,96.9853,26700.0
2013-02-14 10:10:00,155.32,155.36,154.78,154.84,65900.0,96.9853,97.0102,96.6481,96.6855,65900.0
2013-02-14 10:20:00,154.79,154.87,154.63,154.76,17300.0,96.6543,96.7043,96.5544,96.6356,17300.0
2013-02-14 10:30:00,154.71,155.18,154.67,155.04,16600.0,96.6044,96.8978,96.5794,96.8104,16600.0
2013-02-14 10:40:00,155.0,155.13,154.88,154.97,10600.0,96.7855,96.8666,96.7105,96.7667,10600.0
2013-02-14 10:50:00,154.95,154.96,154.68,154.7,8200.0,96.7542,96.7605,96.5856,96.5981,8200.0
2013-02-14 11:00:00,154.71,154.76,154.67,154.68,19100.0,96.6044,96.6356,96.5794,96.5856,19100.0
2013-02-14 11:10:00,154.71,154.71,154.5,154.54,13200.0,96.6044,96.6044,96.4732,96.4982,13200.0
2013-02-14 11:20:00,154.52,154.73,154.5,154.54,11200.0,96.4857,96.6169,96.4732,96.4982,11200.0
2013-02-14 11:30:00,154.56,154.63,154.45,154.55,14200.0,96.5107,96.5544,96.442,96.5045,14200.0
2013-02-14 11:40:00,154.56,154.62,154.41,154.53,6800.0,96.5107,96.5482,96.417,96.492,6800.0
2013-02-14 11:50:00,154.53,154.58,154.46,154.52,7400.0,96.492,96.5232,96.4483,96.4857,7400.0
2013-02-14 12:00:00,154.54,154.72,154.52,154.72,9100.0,96.4982,96.6106,96.4857,96.6106,9100.0
2013-02-14 12:10:00,154.74,154.75,154.63,154.63,6800.0,96.6231,96.6293,96.5544,96.5544,6800.0
2013-02-14 12:20:00,154.65,154.79,154.65,154.71,6500.0,96.5669,96.6543,96.5669,96.6044,6500.0
2013-02-14 12:30:00,154.65,154.71,154.61,154.61,11500.0,96.5669,96.6044,96.5419,96.5419,11500.0
2013-02-14 12:40:00,154.61,154.75,154.58,154.59,7600.0,96.5419,96.6293,96.5232,96.5294,7600.0
2013-02-14 12:50:00,154.65,154.78,154.64,154.73,2400.0,96.5669,96.6481,96.5607,96.6169,2400.0
2013-02-14 13:00:00,154.78,154.78,154.63,154.73,7200.0,96.6481,96.6481,96.5544,96.6169,7200.0
2013-02-14 13:10:00,154.7,154.77,154.65,154.65,4000.0,96.5981,96.6418,96.5669,96.5669,4000.0
2013-02-14 13:20:00,154.7,154.73,154.62,154.62,6500.0,96.5981,96.6169,96.5482,96.5482,6500.0
2013-02-14 13:30:00,154.63,154.67,154.56,154.61,8500.0,96.5544,96.5794,96.5107,96.5419,8500.0
2013-02-14 13:40:00,154.57,154.57,154.48,154.55,5800.0,96.5169,96.5169,96.4608,96.5045,5800.0
2013-02-14 13:50:00,154.56,154.63,154.47,154.59,6900.0,96.5107,96.5544,96.4545,96.5294,6900.0
2013-02-14 14:00:00,154.59,154.75,154.48,154.74,10900.0,96.5294,96.6293,96.4608,96.6231,10900.0
2013-02-14 14:10:00,154.74,154.74,154.58,154.62,4300.0,96.6231,96.6231,96.5232,96.5482,4300.0
2013-02-14 14:20:00,154.65,154.74,154.59,154.69,10200.0,96.5669,96.6231,96.5294,96.5919,10200.0
2013-02-14 14:30:00,154.66,154.72,154.58,154.7,7500.0,96.5731,96.6106,96.5232,96.5981,7500.0
2013-02-14 14:40:00,154.71,154.71,154.61,154.64,12500.0,96.6044,96.6044,96.5419,96.5607,12500.0
2013-02-14 14:50:00,154.65,154.7,154.61,154.67,11000.0,96.5669,96.5981,96.5419,96.5794,11000.0
2013-02-14 15:00:00,154.67,154.77,154.63,154.66,14300.0,96.5794,96.6418,96.5544,96.5731,14300.0
2013-02-14 15:10:00,154.65,154.77,154.63,154.64,20800.0,96.5669,96.6418,96.5544,96.5607,20800.0
2013-02-14 15:20:00,154.64,154.73,154.59,154.59,19900.0,96.5607,96.6169,96.5294,96.5294,19900.0
2013-02-14 15:30:00,154.63,154.65,154.48,154.53,33600.0,96.5544,96.5669,96.4608,96.492,33600.0
2013-02-14 15:40:00,154.53,154.59,154.32,154.42,41700.0,96.492,96.5294,96.3608,96.4233,41700.0
2013-02-14 15:50:00,154.38,154.52,154.1,154.19,116700.0,96.3983,96.4857,96.2235,96.2797,116700.0
2013-02-15 09:30:00,152.83,152.83,151.45,152.31,166100.0,95.4305,95.4305,94.5688,95.1058,166100.0
2013-02-15 09:40:00,152.35,152.35,151.58,151.61,29600.0,95.1307,95.1307,94.6499,94.6687,29600.0
2013-02-15 09:50:00,151.77,152.06,151.61,151.84,27500.0,94.7686,94.9496,94.6687,94.8123,27500.0
2013-02-15 10:00:00,151.91,152.18,151.85,152.03,43500.0,94.856,95.0246,94.8185,94.9309,43500.0
2013-02-15 10:10:00,152.05,152.11,151.94,152.1,24200.0,94.9434,94.9809,94.8747,94.9746,24200.0
2013-02-15 10:20:00,152.17,152.3,151.9,151.91,24500.0,95.0183,95.0995,94.8497,94.856,24500.0
2013-02-15 10:30:00,151.93,151.98,151.64,151.89,24800.0,94.8685,94.8997,94.6874,94.8435,24800.0
2013-02-15 10:40:00,151.89,152.03,151.88,151.88,16600.0,94.8435,94.9309,94.8373,94.8373,16600.0
2013-02-15 10:50:00,151.85,152.02,151.78,151.92,14700.0,94.8185,94.9247,94.7748,94.8622,14700.0
2013-02-15 11:00:00,151.93,151.93,151.67,151.68,13100.0,94.8685,94.8685,94.7061,94.7124,13100.0
2013-02-15 11:10:00,151.65,151.74,151.52,151.57,16700.0,94.6936,94.7498,94.6125,94.6437,16700.0
2013-02-15 11:20:00,151.59,151.59,151.31,151.43,15200.0,94.6562,94.6562,94.4813,94.5563,15200.0
2013-02-15 11:30:00,151.45,151.51,151.31,151.33,22000.0,94.5688,94.6062,94.4813,94.4938,22000.0
2013-02-15 11:40:00,151.35,151.43,151.28,151.31,11300.0,94.5063,94.5563,94.4626,94.4813,11300.0
2013-02-15 11:50:00,151.34,151.36,150.82,150.84,31700.0,94.5001,94.5126,94.1754,94.1879,31700.0
2013-02-15 12:00:00,150.82,150.86,150.42,150.46,28700.0,94.1754,94.2003,93.9256,93.9506,28700.0
2013-02-15 12:10:00,150.51,150.8,150.46,150.7,31200.0,93.9818,94.1629,93.9506,94.1004,31200.0
2013-02-15 12:20:00,150.7,150.81,150.63,150.74,15700.0,94.1004,94.1691,94.0567,94.1254,15700.0
2013-02-15 12:30:00,150.74,150.76,150.64,150.74,11500.0,94.1254,94.1379,94.063,94.1254,11500.0
2013-02-15 12:40:00,150.74,150.84,150.71,150.81,17700.0,94.1254,94.1879,94.1067,94.1691,17700.0
2013-02-15 12:50:00,150.84,150.98,150.84,150.87,15300.0,94.1879,94.2753,94.1879,94.2066,15300.0
2013-02-15 13:00:00,150.87,150.92,150.81,150.86,15200.0,94.2066,94.2378,94.1691,94.2003,15200.0
2013-02-15 13:10:00,150.88,150.91,150.8,150.89,23500.0,94.2128,94.2316,94.1629,94.2191,23500.0
2013-02-15 13:20:00,150.84,150.94,150.82,150.94,11700.0,94.1879,94.2503,94.1754,94.2503,11700.0
2013-02-15 13:30:00,150.93,151.07,150.84,151.0,29800.0,94.2441,94.3315,94.1879,94.2878,29800.0
2013-02-15 13:40:00,151.05,151.06,150.87,150.87,11400.0,94.319,94.3252,94.2066,94.2066,11400.0
2013-02-15 13:50:00,150.9,150.99,150.85,150.85,19900.0,94.2253,94.2815,94.1941,94.1941,19900.0
2013-02-15 14:00:00,150.86,150.87,150.0,150.32,90000.0,94.2003,94.2066,93.6633,93.8632,90000.0
2013-02-15 14:10:00,150.32,150.51,150.24,150.25,28700.0,93.8632,93.9818,93.8132,93.8194,28700.0
2013-02-15 14:20:00,150.34,150.64,150.34,150.61,32700.0,93.8756,94.063,93.8756,94.0442,32700.0
2013-02-15 14:30:00,150.62,150.69,150.57,150.59,22000.0,94.0505,94.0942,94.0193,94.0317,22000.0
2013-02-15 14:40:00,150.58,150.66,150.5,150.63,24900.0,94.0255,94.0755,93.9756,94.0567,24900.0
2013-02-15 14:50:00,150.63,150.76,150.59,150.62,22800.0,94.0567,94.1379,94.0317,94.0505,22800.0
2013-02-15 15:00:00,150.62,150.76,150.54,150.55,39100.0,94.0505,94.1379,94.0005,94.0068,39100.0
2013-02-15 15:10:00,150.56,150.66,150.53,150.53,30600.0,94.013,94.0755,93.9943,93.9943,30600.0
2013-02-15 15:20:00,150.54,150.63,150.48,150.59,36400.0,94.0005,94.0567,93.9631,94.0317,36400.0
2013-02-15 15:30:00,150.64,150.74,150.47,150.47,40800.0,94.063,94.1254,93.9568,93.9568,40800.0
2013-02-15 15:40:00,150.47,150.59,150.41,150.44,41300.0,93.9568,94.0317,93.9194,93.9381,41300.0
2013-02-15 15:50:00,150.44,151.39,150.44,151.3,241500.0,93.9381,94.5313,93.9381,94.4751,241500.0
2013-02-19 09:30:00,150.86,151.23,150.86,151.05,36900.0,94.2003,94.4314,94.2003,94.319,36900.0
2013-02-19 09:40:00,151.09,151.44,150.91,151.39,14600.0,94.344,94.5625,94.2316,94.5313,14600.0
2013-02-19 09:50:00,151.45,151.71,151.33,151.7,10800.0,94.5688,94.7311,94.4938,94.7249,10800.0
2013-02-19 10:00:00,151.61,151.69,151.44,151.59,13600.0,94.6687,94.7186,94.5625,94.6562,13600.0
2013-02-19 10:10:00,151.59,151.64,151.53,151.59,13800.0,94.6562,94.6874,94.6187,94.6562,13800.0
2013-02-19 10:20:00,151.61,151.68,151.56,151.68,6400.0,94.6687,94.7124,94.6374,94.7124,6400.0
2013-02-19 10:30:00,151.69,151.95,151.63,151.89,12500.0,94.7186,94.881,94.6811,94.8435,12500.0
2013-02-19 10:40:00,151.87,152.08,151.87,152.0,10200.0,94.831,94.9621,94.831,94.9122,10200.0
2013-02-19 10:50:00,152.0,152.02,151.87,151.87,12000.0,94.9122,94.9247,94.831,94.831,12000.0
2013-02-19 11:00:00,151.87,151.92,151.74,151.77,11700.0,94.831,94.8622,94.7498,94.7686,11700.0
2013-02-19 11:10:00,151.78,151.89,151.75,151.8,12500.0,94.7748,94.8435,94.7561,94.7873,12500.0
2013-02-19 11:20:00,151.8,151.91,151.78,151.9,11300.0,94.7873,94.856,94.7748,94.8497,11300.0
2013-02-19 11:30:00,151.93,151.94,151.81,151.89,11100.0,94.8685,94.8747,94.7935,94.8435,11100.0
2013-02-19 11:40:00,151.91,151.99,151.86,151.96,9400.0,94.856,94.9059,94.8248,94.8872,9400.0
2013-02-19 11:50:00,151.97,152.16,151.96,152.06,14200.0,94.8935,95.0121,94.8872,94.9496,14200.0
2013-02-19 12:00:00,152.05,152.08,151.96,152.08,4400.0,94.9434,94.9621,94.8872,94.9621,4400.0
2013-02-19 12:10:00,152.1,152.15,152.03,152.13,9000.0,94.9746,95.0058,94.9309,94.9934,9000.0
2013-02-19 12:20:00,152.13,152.29,152.13,152.19,7400.0,94.9934,95.0933,94.9934,95.0308,7400.0
2013-02-19 12:30:00,152.18,152.25,152.13,152.18,5600.0,95.0246,95.0683,94.9934,95.0246,5600.0
2013-02-19 12:40:00,152.14,152.19,151.98,152.0,13400.0,94.9996,95.0308,94.8997,94.9122,13400.0
2013-02-19 12:50:00,152.03,152.12,151.99,152.05,8200.0,94.9309,94.9871,94.9059,94.9434,8200.0
2013-02-19 13:00:00,152.05,152.18,152.05,152.09,7900.0,94.9434,95.0246,94.9434,94.9684,7900.0
2013-02-19 13:10:00,152.1,152.17,152.01,152.12,7200.0,94.9746,95.0183,94.9184,94.9871,7200.0
2013-02-19 13:20:00,152.12,152.17,152.09,152.12,5600.0,94.9871,95.0183,94.9684,94.9871,5600.0
2013-02-19 13:30:00,152.12,152.12,151.95,151.98,9900.0,94.9871,94.9871,94.881,94.8997,9900.0
2013-02-19 13:40:00,152.01,152.09,151.9,151.96,10400.0,94.9184,94.9684,94.8497,94.8872,10400.0
2013-02-19 13:50:00,151.99,151.99,151.89,151.89,6300.0,94.9059,94.9059,94.8435,94.8435,6300.0
2013-02-19 14:00:00,151.89,152.11,151.86,152.11,8500.0,94.8435,94.9809,94.8248,94.9809,8500.0
2013-02-19 14:10:00,152.12,152.21,152.07,152.07,7400.0,94.9871,95.0433,94.9559,94.9559,7400.0
2013-02-19 14:20:00,152.07,152.32,152.06,152.31,6300.0,94.9559,95.112,94.9496,95.1058,6300.0
2013-02-19 14:30:00,152.28,152.42,152.27,152.27,10900.0,95.087,95.1744,95.0808,95.0808,10900.0
2013-02-19 14:40:00,152.28,152.32,152.12,152.15,7900.0,95.087,95.112,94.9871,95.0058,7900.0
2013-02-19 14:50:00,152.18,152.26,152.14,152.21,7300.0,95.0246,95.0745,94.9996,95.0433,7300.0
2013-02-19 15:00:00,152.22,152.24,152.19,152.21,8400.0,95.0496,95.062,95.0308,95.0433,8400.0
2013-02-19 15:10:00,152.23,152.43,152.21,152.31,12800.0,95.0558,95.1807,95.0433,95.1058,12800.0
2013-02-19 15:20:00,152.33,152.33,152.19,152.23,9700.0,95.1182,95.1182,95.0308,95.0558,9700.0
2013-02-19 15:30:00,152.24,152.24,152.04,152.12,23600.0,95.062,95.062,94.9372,94.9871,23600.0
2013-02-19 15:40:00,152.11,152.24,152.06,152.24,38200.0,94.9809,95.062,94.9496,95.062,38200.0
2013-02-19 15:50:00,152.24,152.75,152.17,152.75,114100.0,95.062,95.3805,95.0183,95.3805,114100.0
2013-02-20 09:30:00,152.39,153.63,152.39,153.21,11700.0,95.1557,95.93,95.1557,95.6677,11700.0
2013-02-20 09:40:00,153.29,153.67,153.23,153.31,14200.0,95.7177,95.955,95.6802,95.7302,14200.0
2013-02-20 09:50:00,153.28,153.4,153.04,153.14,7100.0,95.7114,95.7864,95.5616,95.624,7100.0
2013-02-20 10:00:00,153.1,153.5,153.09,153.44,9300.0,95.599,95.8488,95.5928,95.8114,9300.0
2013-02-20 10:10:00,153.4,153.91,153.36,153.81,23700.0,95.7864,96.1048,95.7614,96.0424,23700.0
2013-02-20 10:20:00,153.81,153.86,153.61,153.63,7500.0,96.0424,96.0736,95.9175,95.93,7500.0
2013-02-20 10:30:00,153.64,153.76,153.57,153.63,12700.0,95.9362,96.0112,95.8925,95.93,12700.0
2013-02-20 10:40:00,153.59,153.7,153.59,153.69,13300.0,95.905,95.9737,95.905,95.9675,13300.0
2013-02-20 10:50:00,153.66,153.81,153.63,153.77,7800.0,95.9487,96.0424,95.93,96.0174,7800.0
2013-02-20 11:00:00,153.76,153.76,153.49,153.65,15700.0,96.0112,96.0112,95.8426,95.9425,15700.0
2013-02-20 11:10:00,153.68,153.81,153.64,153.76,11600.0,95.9612,96.0424,95.9362,96.0112,11600.0
2013-02-20 11:20:00,153.79,153.84,153.74,153.74,4500.0,96.0299,96.0611,95.9987,95.9987,4500.0
2013-02-20 11:30:00,153.81,153.81,153.67,153.72,6600.0,96.0424,96.0424,95.955,95.9862,6600.0
2013-02-20 11:40:00,153.71,153.83,153.69,153.75,5600.0,95.9799,96.0549,95.9675,96.0049,5600.0
2013-02-20 11:50:00,153.75,153.83,153.66,153.83,24000.0,96.0049,96.0549,95.9487,96.0549,24000.0
2013-02-20 12:00:00,153.79,153.94,153.68,153.91,4600.0,96.0299,96.1236,95.9612,96.1048,4600.0
2013-02-20 12:10:00,153.93,154.12,153.93,154.04,8000.0,96.1173,96.236,96.1173,96.186,8000.0
2013-02-20 12:20:00,154.07,154.08,153.99,154.06,4000.0,96.2047,96.211,96.1548,96.1985,4000.0
2013-02-20 12:30:00,154.05,154.23,154.04,154.21,10300.0,96.1922,96.3046,96.186,96.2922,10300.0
2013-02-20 12:40:00,154.2,154.33,154.14,154.29,5900.0,96.2859,96.3671,96.2484,96.3421,5900.0
2013-02-20 12:50:00,154.28,154.36,154.2,154.36,6000.0,96.3359,96.3858,96.2859,96.3858,6000.0
2013-02-20 13:00:00,154.33,154.35,154.15,154.15,4300.0,96.3671,96.3796,96.2547,96.2547,4300.0
2013-02-20 13:10:00,154.12,154.14,153.94,154.0,9900.0,96.236,96.2484,96.1236,96.161,9900.0
2013-02-20 13:20:00,154.03,154.28,154.03,154.19,9600.0,96.1798,96.3359,96.1798,96.2797,9600.0
2013-02-20 13:30:00,154.17,154.17,153.93,153.95,5400.0,96.2672,96.2672,96.1173,96.1298,5400.0
2013-02-20 13:40:00,153.96,154.2,153.94,154.11,4900.0,96.1361,96.2859,96.1236,96.2297,4900.0
2013-02-20 13:50:00,154.11,154.12,153.96,154.07,7900.0,96.2297,96.236,96.1361,96.2047,7900.0
2013-02-20 14:00:00,154.06,154.2,153.82,154.18,9000.0,96.1985,96.2859,96.0486,96.2734,9000.0
2013-02-20 14:10:00,154.23,154.23,153.87,153.99,7200.0,96.3046,96.3046,96.0799,96.1548,7200.0
2013-02-20 14:20:00,154.0,154.0,153.74,153.79,8000.0,96.161,96.161,95.9987,96.0299,8000.0
2013-02-20 14:30:00,153.78,153.91,153.63,153.79,13400.0,96.0237,96.1048,95.93,96.0299,13400.0
2013-02-20 14:40:00,153.77,153.81,153.56,153.57,13000.0,96.0174,96.0424,95.8863,95.8925,13000.0
2013-02-20 14:50:00,153.64,153.7,153.45,153.5,19200.0,95.9362,95.9737,95.8176,95.8488,19200.0
2013-02-20 15:00:00,153.54,153.54,153.06,153.12,9300.0,95.8738,95.8738,95.5741,95.6115,9300.0
2013-02-20 15:10:00,153.14,153.5,153.12,153.44,13000.0,95.624,95.8488,95.6115,95.8114,13000.0
2013-02-20 15:20:00,153.27,153.36,153.02,153.05,21800.0,95.7052,95.7614,95.5491,95.5678,21800.0
2013-02-20 15:30:00,153.06,153.17,152.77,153.11,22400.0,95.5741,95.6428,95.393,95.6053,22400.0
2013-02-20 15:40:00,153.12,153.14,152.67,152.7,41800.0,95.6115,95.624,95.3305,95.3493,41800.0
2013-02-20 15:50:00,152.75,152.9,152.42,152.46,111200.0,95.3805,95.4742,95.1744,95.1994,111200.0
2013-02-21 09:30:00,152.56,152.56,151.43,151.49,20200.0,95.2619,95.2619,94.5563,94.5937,20200.0
2013-02-21 09:40:00,151.53,151.75,151.44,151.65,5900.0,94.6187,94.7561,94.5625,94.6936,5900.0
2013-02-21 09:50:00,151.62,151.82,151.55,151.66,6200.0,94.6749,94.7998,94.6312,94.6999,6200.0
2013-02-21 10:00:00,151.63,151.77,151.21,151.54,14400.0,94.6811,94.7686,94.4189,94.6249,14400.0
2013-02-21 10:10:00,151.58,151.79,151.31,151.53,6300.0,94.6499,94.7811,94.4813,94.6187,6300.0
2013-02-21 10:20:00,151.53,152.1,151.48,152.02,6500.0,94.6187,94.9746,94.5875,94.9247,6500.0
2013-02-21 10:30:00,152.15,152.74,151.98,152.34,22300.0,95.0058,95.3743,94.8997,95.1245,22300.0
2013-02-21 10:40:00,152.34,152.73,152.28,152.42,9600.0,95.1245,95.368,95.087,95.1744,9600.0
2013-02-21 10:50:00,152.39,152.43,152.08,152.08,5200.0,95.1557,95.1807,94.9621,94.9621,5200.0
2013-02-21 11:00:00,152.01,152.01,151.74,151.77,4900.0,94.9184,94.9184,94.7498,94.7686,4900.0
2013-02-21 11:10:00,151.82,151.82,151.33,151.41,10500.0,94.7998,94.7998,94.4938,94.5438,10500.0
2013-02-21 11:20:00,151.4,151.48,151.26,151.47,6000.0,94.5375,94.5875,94.4501,94.5812,6000.0
2013-02-21 11:30:00,151.41,151.97,151.4,151.75,5000.0,94.5438,94.8935,94.5375,94.7561,5000.0
2013-02-21 11:40:00,151.78,151.93,151.76,151.87,5900.0,94.7748,94.8685,94.7623,94.831,5900.0
2013-02-21 11:50:00,151.84,152.07,151.81,152.02,5800.0,94.8123,94.9559,94.7935,94.9247,5800.0
2013-02-21 12:00:00,152.08,152.08,151.72,151.84,5200.0,94.9621,94.9621,94.7373,94.8123,5200.0
2013-02-21 12:10:00,151.78,151.85,151.73,151.74,4300.0,94.7748,94.8185,94.7436,94.7498,4300.0
2013-02-21 12:20:00,151.76,151.91,151.67,151.78,6100.0,94.7623,94.856,94.7061,94.7748,6100.0
2013-02-21 12:30:00,151.76,151.85,151.68,151.77,2700.0,94.7623,94.8185,94.7124,94.7686,2700.0
2013-02-21 12:40:00,151.77,151.94,151.68,151.93,4800.0,94.7686,94.8747,94.7124,94.8685,4800.0
2013-02-21 12:50:00,151.93,152.12,151.84,151.96,3900.0,94.8685,94.9871,94.8123,94.8872,3900.0
2013-02-21 13:00:00,152.06,152.1,151.89,151.95,2700.0,94.9496,94.9746,94.8435,94.881,2700.0
2013-02-21 13:10:00,151.92,152.13,151.92,152.1,11000.0,94.8622,94.9934,94.8622,94.9746,11000.0
2013-02-21 13:20:00,152.07,152.27,152.05,152.11,10200.0,94.9559,95.0808,94.9434,94.9809,10200.0
2013-02-21 13:30:00,152.05,152.25,152.02,152.25,3500.0,94.9434,95.0683,94.9247,95.0683,3500.0
2013-02-21 13:40:00,152.31,152.4,152.14,152.19,3500.0,95.1058,95.162,94.9996,95.0308,3500.0
2013-02-21 13:50:00,152.08,152.16,151.9,151.98,7800.0,94.9621,95.0121,94.8497,94.8997,7800.0
2013-02-21 14:00:00,151.96,151.96,151.67,151.76,5500.0,94.8872,94.8872,94.7061,94.7623,5500.0
2013-02-21 14:10:00,151.73,151.8,151.67,151.76,5300.0,94.7436,94.7873,94.7061,94.7623,5300.0
2013-02-21 14:20:00,151.67,152.09,151.66,152.0,21800.0,94.7061,94.9684,94.6999,94.9122,21800.0
2013-02-21 14:30:00,151.96,152.11,151.9,152.0,24100.0,94.8872,94.9809,94.8497,94.9122,24100.0
2013-02-21 14:40:00,152.08,152.08,151.78,151.83,19800.0,94.9621,94.9621,94.7748,94.806,19800.0
2013-02-21 14:50:00,151.9,152.17,151.65,152.08,18300.0,94.8497,95.0183,94.6936,94.9621,18300.0
2013-02-21 15:00:00,152.0,152.13,151.79,152.0,13200.0,94.9122,94.9934,94.7811,94.9122,13200.0
2013-02-21 15:10:00,152.02,152.05,151.86,151.94,17500.0,94.9247,94.9434,94.8248,94.8747,17500.0
2013-02-21 15:20:00,151.96,152.05,151.69,151.75,27200.0,94.8872,94.9434,94.7186,94.7561,27200.0
2013-02-21 15:30:00,151.74,152.09,151.74,151.83,22000.0,94.7498,94.9684,94.7498,94.806,22000.0
2013-02-21 15:40:00,151.84,151.93,151.81,151.89,35300.0,94.8123,94.8685,94.7935,94.8435,35300.0
2013-02-21 15:50:00,151.91,152.2,151.72,151.8,75100.0,94.856,95.0371,94.7373,94.7873,75100.0
2013-02-22 09:30:00,152.57,153.85,152.51,153.79,32000.0,95.2681,96.0674,95.2306,96.0299,32000.0
2013-02-22 09:40:00,153.64,153.76,153.08,153.29,9700.0,95.9362,96.0112,95.5866,95.7177,9700.0
2013-02-22 09:50:00,153.26,153.39,153.02,153.29,33200.0,95.699,95.7801,95.5491,95.7177,33200.0
2013-02-22 10:00:00,153.33,153.53,153.27,153.35,28800.0,95.7427,95.8675,95.7052,95.7552,28800.0
2013-02-22 10:10:00,153.25,153.79,153.25,153.72,10600.0,95.6927,96.0299,95.6927,95.9862,10600.0
2013-02-22 10:20:00,153.67,153.81,153.59,153.65,5900.0,95.955,96.0424,95.905,95.9425,5900.0
2013-02-22 10:30:00,153.5,153.67,153.47,153.52,7000.0,95.8488,95.955,95.8301,95.8613,7000.0
2013-02-22 10:40:00,153.52,153.72,153.41,153.5,9800.0,95.8613,95.9862,95.7926,95.8488,9800.0
2013-02-22 10:50:00,153.56,153.66,153.51,153.64,3400.0,95.8863,95.9487,95.8551,95.9362,3400.0
2013-02-22 11:00:00,153.65,153.68,153.5,153.5,4900.0,95.9425,95.9612,95.8488,95.8488,4900.0
2013-02-22 11:10:00,153.5,153.52,152.96,153.09,7900.0,95.8488,95.8613,95.5116,95.5928,7900.0
2013-02-22 11:20:00,153.13,153.13,152.9,153.04,4600.0,95.6178,95.6178,95.4742,95.5616,4600.0
2013-02-22 11:30:00,152.98,153.08,152.9,153.02,5600.0,95.5241,95.5866,95.4742,95.5491,5600.0
2013-02-22 11:40:00,153.1,153.12,153.02,153.04,3600.0,95.599,95.6115,95.5491,95.5616,3600.0
2013-02-22 11:50:00,153.04,153.17,153.01,153.17,4300.0,95.5616,95.6428,95.5429,95.6428,4300.0
2013-02-22 12:00:00,153.15,153.21,152.99,153.17,5000.0,95.6303,95.6677,95.5304,95.6428,5000.0
2013-02-22 12:10:00,153.16,153.16,152.88,152.88,6700.0,95.6365,95.6365,95.4617,95.4617,6700.0
2013-02-22 12:20:00,152.84,152.86,152.62,152.67,9700.0,95.4367,95.4492,95.2993,95.3305,9700.0
2013-02-22 12:30:00,152.69,152.75,152.68,152.72,2000.0,95.343,95.3805,95.3368,95.3618,2000.0
2013-02-22 12:40:00,152.71,152.93,152.69,152.9,9600.0,95.3555,95.4929,95.343,95.4742,9600.0
2013-02-22 12:50:00,152.9,152.95,152.74,152.77,4500.0,95.4742,95.5054,95.3743,95.393,4500.0
2013-02-22 13:00:00,152.73,152.79,152.56,152.59,7400.0,95.368,95.4055,95.2619,95.2806,7400.0
2013-02-22 13:10:00,152.59,152.6,152.35,152.44,8200.0,95.2806,95.2868,95.1307,95.1869,8200.0
2013-02-22 13:20:00,152.42,152.44,152.3,152.36,6200.0,95.1744,95.1869,95.0995,95.137,6200.0
2013-02-22 13:30:00,152.35,152.49,152.35,152.47,4400.0,95.1307,95.2182,95.1307,95.2057,4400.0
2013-02-22 13:40:00,152.44,152.51,152.44,152.48,4900.0,95.1869,95.2306,95.1869,95.2119,4900.0
2013-02-22 13:50:00,152.5,152.5,152.35,152.4,10500.0,95.2244,95.2244,95.1307,95.162,10500.0
2013-02-22 14:00:00,152.44,152.44,152.32,152.32,5600.0,95.1869,95.1869,95.112,95.112,5600.0
2013-02-22 14:10:00,152.42,152.44,152.36,152.39,3200.0,95.1744,95.1869,95.137,95.1557,3200.0
2013-02-22 14:20:00,152.42,152.47,152.36,152.36,5200.0,95.1744,95.2057,95.137,95.137,5200.0
2013-02-22 14:30:00,152.38,152.41,152.16,152.17,10900.0,95.1495,95.1682,95.0121,95.0183,10900.0
2013-02-22 14:40:00,152.16,152.16,152.09,152.16,15600.0,95.0121,95.0121,94.9684,95.0121,15600.0
2013-02-22 14:50:00,152.15,152.38,152.12,152.17,16500.0,95.0058,95.1495,94.9871,95.0183,16500.0
2013-02-22 15:00:00,152.18,152.18,152.03,152.05,14400.0,95.0246,95.0246,94.9309,94.9434,14400.0
2013-02-22 15:10:00,152.06,152.16,152.02,152.13,14400.0,94.9496,95.0121,94.9247,94.9934,14400.0
2013-02-22 15:20:00,152.13,152.21,152.07,152.19,13400.0,94.9934,95.0433,94.9559,95.0308,13400.0
2013-02-22 15:30:00,152.18,152.3,152.14,152.23,20600.0,95.0246,95.0995,94.9996,95.0558,20600.0
2013-02-22 15:40:00,152.24,152.49,152.21,152.38,21400.0,95.062,95.2182,95.0433,95.1495,21400.0
2013-02-22 15:50:00,152.37,152.51,152.22,152.5,39300.0,95.1432,95.2306,95.0496,95.2244,39300.0
2013-02-25 09:30:00,152.89,153.12,152.25,152.26,13500.0,95.4679,95.6115,95.0683,95.0745,13500.0
2013-02-25 09:40:00,152.55,152.7,152.37,152.66,2300.0,95.2556,95.3493,95.1432,95.3243,2300.0
2013-02-25 09:50:00,152.61,152.76,152.38,152.61,3800.0,95.2931,95.3867,95.1495,95.2931,3800.0
2013-02-25 10:00:00,152.62,152.81,152.4,152.41,6000.0,95.2993,95.418,95.162,95.1682,6000.0
2013-02-25 10:10:00,152.35,152.35,151.98,152.08,4500.0,95.1307,95.1307,94.8997,94.9621,4500.0
2013-02-25 10:20:00,152.03,152.03,151.57,151.57,6600.0,94.9309,94.9309,94.6437,94.6437,6600.0
2013-02-25 10:30:00,151.55,152.05,151.54,151.77,9900.0,94.6312,94.9434,94.6249,94.7686,9900.0
2013-02-25 10:40:00,151.74,151.92,151.57,151.81,15400.0,94.7498,94.8622,94.6437,94.7935,15400.0
2013-02-25 10:50:00,151.79,151.9,151.5,151.9,3700.0,94.7811,94.8497,94.6,94.8497,3700.0
2013-02-25 11:00:00,151.82,151.86,151.57,151.66,9100.0,94.7998,94.8248,94.6437,94.6999,9100.0
2013-02-25 11:10:00,151.67,151.75,151.56,151.74,9300.0,94.7061,94.7561,94.6374,94.7498,9300.0
2013-02-25 11:20:00,151.71,151.86,151.69,151.74,5000.0,94.7311,94.8248,94.7186,94.7498,5000.0
2013-02-25 11:30:00,151.82,151.82,151.54,151.54,4300.0,94.7998,94.7998,94.6249,94.6249,4300.0
2013-02-25 11:40:00,151.62,151.75,151.45,151.53,7800.0,94.6749,94.7561,94.5688,94.6187,7800.0
2013-02-25 11:50:00,151.48,151.79,151.39,151.79,10500.0,94.5875,94.7811,94.5313,94.7811,10500.0
2013-02-25 12:00:00,151.79,151.8,151.59,151.75,8000.0,94.7811,94.7873,94.6562,94.7561,8000.0
2013-02-25 12:10:00,151.74,151.74,151.39,151.41,5100.0,94.7498,94.7498,94.5313,94.5438,5100.0
2013-02-25 12:20:00,151.43,151.52,151.31,151.31,3000.0,94.5563,94.6125,94.4813,94.4813,3000.0
2013-02-25 12:30:00,151.31,151.45,151.22,151.42,8000.0,94.4813,94.5688,94.4251,94.55,8000.0
2013-02-25 12:40:00,151.48,151.65,151.45,151.62,5200.0,94.5875,94.6936,94.5688,94.6749,5200.0
2013-02-25 12:50:00,151.58,151.69,151.56,151.68,2800.0,94.6499,94.7186,94.6374,94.7124,2800.0
2013-02-25 13:00:00,151.68,151.75,151.52,151.75,4400.0,94.7124,94.7561,94.6125,94.7561,4400.0
2013-02-25 13:10:00,151.72,151.74,151.55,151.64,5400.0,94.7373,94.7498,94.6312,94.6874,5400.0
2013-02-25 13:20:00,151.59,151.59,151.5,151.56,1400.0,94.6562,94.6562,94.6,94.6374,1400.0
2013-02-25 13:30:00,151.54,151.55,151.3,151.38,3500.0,94.6249,94.6312,94.4751,94.525,3500.0
2013-02-25 13:40:00,151.37,151.42,151.04,151.11,6000.0,94.5188,94.55,94.3127,94.3564,6000.0
2013-02-25 13:50:00,151.12,151.17,151.06,151.17,7900.0,94.3627,94.3939,94.3252,94.3939,7900.0
2013-02-25 14:00:00,151.16,151.39,151.0,151.36,5000.0,94.3877,94.5313,94.2878,94.5126,5000.0
2013-02-25 14:10:00,151.34,151.48,151.29,151.46,3100.0,94.5001,94.5875,94.4688,94.575,3100.0
2013-02-25 14:20:00,151.48,151.48,151.29,151.33,3100.0,94.5875,94.5875,94.4688,94.4938,3100.0
2013-02-25 14:30:00,151.33,151.48,151.33,151.39,4200.0,94.4938,94.5875,94.4938,94.5313,4200.0
2013-02-25 14:40:00,151.4,151.4,151.1,151.13,8200.0,94.5375,94.5375,94.3502,94.3689,8200.0
2013-02-25 14:50:00,151.2,151.35,151.18,151.26,5600.0,94.4126,94.5063,94.4002,94.4501,5600.0
2013-02-25 15:00:00,151.28,151.39,151.22,151.35,5100.0,94.4626,94.5313,94.4251,94.5063,5100.0
2013-02-25 15:10:00,151.35,151.42,150.9,150.9,11300.0,94.5063,94.55,94.2253,94.2253,11300.0
2013-02-25 15:20:00,150.94,151.1,150.81,150.84,12200.0,94.2503,94.3502,94.1691,94.1879,12200.0
2013-02-25 15:30:00,150.87,151.0,150.79,150.86,12400.0,94.2066,94.2878,94.1566,94.2003,12400.0
2013-02-25 15:40:00,150.84,150.86,150.35,150.36,22100.0,94.1879,94.2003,93.8819,93.8881,22100.0
2013-02-25 15:50:00,150.35,150.37,149.98,149.98,91000.0,93.8819,93.8944,93.6509,93.6509,91000.0
2013-02-26 09:30:00,150.76,151.4,150.56,151.38,9000.0,94.1379,94.5375,94.013,94.525,9000.0
2013-02-26 09:40:00,151.21,151.39,150.88,150.89,9200.0,94.4189,94.5313,94.2128,94.2191,9200.0
2013-02-26 09:50:00,150.87,151.08,150.62,150.75,9900.0,94.2066,94.3377,94.0505,94.1317,9900.0
2013-02-26 10:00:00,150.73,150.98,150.57,150.84,6900.0,94.1192,94.2753,94.0193,94.1879,6900.0
2013-02-26 10:10:00,150.81,151.24,150.77,150.94,13400.0,94.1691,94.4376,94.1441,94.2503,13400.0
2013-02-26 10:20:00,150.92,151.05,150.29,150.44,4000.0,94.2378,94.319,93.8444,93.9381,4000.0
2013-02-26 10:30:00,150.24,150.44,150.08,150.36,8400.0,93.8132,93.9381,93.7133,93.8881,8400.0
2013-02-26 10:40:00,150.41,150.58,150.12,150.45,6900.0,93.9194,94.0255,93.7383,93.9443,6900.0
2013-02-26 10:50:00,150.53,150.56,150.26,150.31,3200.0,93.9943,94.013,93.8257,93.8569,3200.0
2013-02-26 11:00:00,150.2,150.28,149.88,149.94,10800.0,93.7882,93.8382,93.5884,93.6259,10800.0
2013-02-26 11:10:00,150.02,150.28,149.89,150.03,4200.0,93.6758,93.8382,93.5947,93.6821,4200.0
2013-02-26 11:20:00,149.98,150.15,149.79,150.0,6400.0,93.6509,93.757,93.5322,93.6633,6400.0
2013-02-26 11:30:00,149.99,150.28,149.98,150.12,5500.0,93.6571,93.8382,93.6509,93.7383,5500.0
2013-02-26 11:40:00,150.06,150.09,149.9,149.93,4000.0,93.7008,93.7195,93.6009,93.6196,4000.0
2013-02-26 11:50:00,150.0,150.09,149.91,150.06,13200.0,93.6633,93.7195,93.6071,93.7008,13200.0
2013-02-26 12:00:00,150.06,150.19,150.04,150.13,10000.0,93.7008,93.782,93.6883,93.7445,10000.0
2013-02-26 12:10:00,150.13,150.15,149.97,150.06,4700.0,93.7445,93.757,93.6446,93.7008,4700.0
2013-02-26 12:20:00,150.03,150.11,150.0,150.01,4200.0,93.6821,93.732,93.6633,93.6696,4200.0
2013-02-26 12:30:00,150.0,150.35,149.98,150.25,6300.0,93.6633,93.8819,93.6509,93.8194,6300.0
2013-02-26 12:40:00,150.39,150.39,150.19,150.3,5300.0,93.9069,93.9069,93.782,93.8507,5300.0
2013-02-26 12:50:00,150.35,150.38,150.18,150.24,5900.0,93.8819,93.9006,93.7757,93.8132,5900.0
2013-02-26 13:00:00,150.25,150.49,150.19,150.43,6400.0,93.8194,93.9693,93.782,93.9318,6400.0
2013-02-26 13:10:00,150.39,150.44,150.23,150.23,7400.0,93.9069,93.9381,93.807,93.807,7400.0
2013-02-26 13:20:00,150.25,150.59,150.2,150.4,9500.0,93.8194,94.0317,93.7882,93.9131,9500.0
2013-02-26 13:30:00,150.4,150.64,150.37,150.55,7600.0,93.9131,94.063,93.8944,94.0068,7600.0
2013-02-26 13:40:00,150.53,150.64,150.39,150.45,5100.0,93.9943,94.063,93.9069,93.9443,5100.0
2013-02-26 13:50:00,150.46,150.77,150.46,150.68,11900.0,93.9506,94.1441,93.9506,94.0879,11900.0
2013-02-26 14:00:00,150.62,150.86,150.54,150.68,6700.0,94.0505,94.2003,94.0005,94.0879,6700.0
2013-02-26 14:10:00,150.7,150.78,150.64,150.73,6100.0,94.1004,94.1504,94.063,94.1192,6100.0
2013-02-26 14:20:00,150.73,151.07,150.73,151.07,12200.0,94.1192,94.3315,94.1192,94.3315,12200.0
2013-02-26 14:30:00,151.04,151.11,150.88,151.05,13900.0,94.3127,94.3564,94.2128,94.319,13900.0
2013-02-26 14:40:00,151.02,151.08,150.86,150.97,61300.0,94.3003,94.3377,94.2003,94.269,61300.0
2013-02-26 14:50:00,150.94,151.02,150.84,150.93,17500.0,94.2503,94.3003,94.1879,94.2441,17500.0
2013-02-26 15:00:00,150.88,151.03,150.85,151.0,5600.0,94.2128,94.3065,94.1941,94.2878,5600.0
2013-02-26 15:10:00,150.98,151.06,150.84,150.99,9700.0,94.2753,94.3252,94.1879,94.2815,9700.0
2013-02-26 15:20:00,150.97,150.99,150.75,150.83,7600.0,94.269,94.2815,94.1317,94.1816,7600.0
2013-02-26 15:30:00,150.85,150.87,150.65,150.82,11900.0,94.1941,94.2066,94.0692,94.1754,11900.0
2013-02-26 15:40:00,150.79,151.14,150.77,150.97,19100.0,94.1566,94.3752,94.1441,94.269,19100.0
2013-02-26 15:50:00,150.99,151.24,150.99,151.19,50600.0,94.2815,94.4376,94.2815,94.4064,50600.0
2013-02-27 09:30:00,150.91,151.17,150.61,151.1,7100.0,94.2316,94.3939,94.0442,94.3502,7100.0
2013-02-27 09:40:00,151.1,151.69,151.1,151.49,6100.0,94.3502,94.7186,94.3502,94.5937,6100.0
2013-02-27 09:50:00,151.54,151.91,151.54,151.87,8100.0,94.6249,94.856,94.6249,94.831,8100.0
2013-02-27 10:00:00,151.86,151.86,151.64,151.65,2500.0,94.8248,94.8248,94.6874,94.6936,2500.0
2013-02-27 10:10:00,151.78,152.05,151.73,151.98,3100.0,94.7748,94.9434,94.7436,94.8997,3100.0
2013-02-27 10:20:00,152.0,152.25,152.0,152.1,5500.0,94.9122,95.0683,94.9122,94.9746,5500.0
2013-02-27 10:30:00,152.15,152.24,152.08,152.14,7800.0,95.0058,95.062,94.9621,94.9996,7800.0
2013-02-27 10:40:00,152.15,152.22,151.9,151.9,10000.0,95.0058,95.0496,94.8497,94.8497,10000.0
2013-02-27 10:50:00,151.9,151.99,151.85,151.92,5600.0,94.8497,94.9059,94.8185,94.8622,5600.0
2013-02-27 11:00:00,151.97,152.23,151.97,152.12,7000.0,94.8935,95.0558,94.8935,94.9871,7000.0
2013-02-27 11:10:00,152.19,152.2,151.76,151.93,7300.0,95.0308,95.0371,94.7623,94.8685,7300.0
2013-02-27 11:20:00,152.02,152.1,151.92,152.1,3500.0,94.9247,94.9746,94.8622,94.9746,3500.0
2013-02-27 11:30:00,152.11,152.2,151.94,151.94,4000.0,94.9809,95.0371,94.8747,94.8747,4000.0
2013-02-27 11:40:00,151.95,152.07,151.89,151.89,3600.0,94.881,94.9559,94.8435,94.8435,3600.0
2013-02-27 11:50:00,151.96,152.16,151.96,152.09,7400.0,94.8872,95.0121,94.8872,94.9684,7400.0
2013-02-27 12:00:00,152.02,152.06,151.96,152.05,4400.0,94.9247,94.9496,94.8872,94.9434,4400.0
2013-02-27 12:10:00,152.05,152.06,151.94,152.06,4700.0,94.9434,94.9496,94.8747,94.9496,4700.0
2013-02-27 12:20:00,152.1,152.17,152.0,152.09,6900.0,94.9746,95.0183,94.9122,94.9684,6900.0
2013-02-27 12:30:00,152.14,152.47,152.14,152.37,5300.0,94.9996,95.2057,94.9996,95.1432,5300.0
2013-02-27 12:40:00,152.42,152.61,152.4,152.51,7300.0,95.1744,95.2931,95.162,95.2306,7300.0
2013-02-27 12:50:00,152.54,152.59,152.5,152.54,5200.0,95.2494,95.2806,95.2244,95.2494,5200.0
2013-02-27 13:00:00,152.57,152.59,152.38,152.43,6400.0,95.2681,95.2806,95.1495,95.1807,6400.0
2013-02-27 13:10:00,152.38,152.52,152.35,152.4,8300.0,95.1495,95.2369,95.1307,95.162,8300.0
2013-02-27 13:20:00,152.4,152.51,152.4,152.45,4400.0,95.162,95.2306,95.162,95.1932,4400.0
2013-02-27 13:30:00,152.45,152.59,152.31,152.59,5300.0,95.1932,95.2806,95.1058,95.2806,5300.0
2013-02-27 13:40:00,152.59,152.61,152.43,152.43,4100.0,95.2806,95.2931,95.1807,95.1807,4100.0
2013-02-27 13:50:00,152.44,152.58,152.2,152.27,46100.0,95.1869,95.2743,95.0371,95.0808,46100.0
2013-02-27 14:00:00,152.31,152.69,152.25,152.69,12400.0,95.1058,95.343,95.0683,95.343,12400.0
2013-02-27 14:10:00,152.73,153.04,152.73,152.89,9400.0,95.368,95.5616,95.368,95.4679,9400.0
2013-02-27 14:20:00,152.89,153.04,152.81,152.81,7000.0,95.4679,95.5616,95.418,95.418,7000.0
2013-02-27 14:30:00,152.81,152.81,152.52,152.52,5200.0,95.418,95.418,95.2369,95.2369,5200.0
2013-02-27 14:40:00,152.53,152.53,152.3,152.49,11400.0,95.2431,95.2431,95.0995,95.2182,11400.0
2013-02-27 14:50:00,152.47,152.47,152.18,152.21,9400.0,95.2057,95.2057,95.0246,95.0433,9400.0
2013-02-27 15:00:00,152.2,152.23,152.0,152.06,15100.0,95.0371,95.0558,94.9122,94.9496,15100.0
2013-02-27 15:10:00,152.08,152.13,151.92,151.93,28600.0,94.9621,94.9934,94.8622,94.8685,28600.0
2013-02-27 15:20:00,151.95,152.19,151.93,151.99,13200.0,94.881,95.0308,94.8685,94.9059,13200.0
2013-02-27 15:30:00,152.0,152.04,151.89,151.97,12500.0,94.9122,94.9372,94.8435,94.8935,12500.0
2013-02-27 15:40:00,151.99,152.02,151.69,151.7,29300.0,94.9059,94.9247,94.7186,94.7249,29300.0
2013-02-27 15:50:00,151.74,151.96,151.64,151.8,68700.0,94.7498,94.8872,94.6874,94.7873,68700.0
2013-02-28 09:30:00,152.18,152.54,152.18,152.54,10800.0,95.0246,95.2494,95.0246,95.2494,10800.0
2013-02-28 09:40:00,152.54,152.74,152.28,152.44,6800.0,95.2494,95.3743,95.087,95.1869,6800.0
2013-02-28 09:50:00,152.5,152.53,151.61,152.09,10900.0,95.2244,95.2431,94.6687,94.9684,10900.0
2013-02-28 10:00:00,152.05,152.1,151.87,151.97,3700.0,94.9434,94.9746,94.831,94.8935,3700.0
2013-02-28 10:10:00,152.02,152.23,151.91,152.2,5000.0,94.9247,95.0558,94.856,95.0371,5000.0
2013-02-28 10:20:00,152.13,152.18,151.81,152.07,8700.0,94.9934,95.0246,94.7935,94.9559,8700.0
2013-02-28 10:30:00,152.08,152.08,151.85,151.87,5200.0,94.9621,94.9621,94.8185,94.831,5200.0
2013-02-28 10:40:00,151.88,151.89,151.51,151.64,11200.0,94.8373,94.8435,94.6062,94.6874,11200.0
2013-02-28 10:50:00,151.72,151.84,151.64,151.67,12700.0,94.7373,94.8123,94.6874,94.7061,12700.0
2013-02-28 11:00:00,151.69,151.83,151.56,151.71,10100.0,94.7186,94.806,94.6374,94.7311,10100.0
2013-02-28 11:10:00,151.73,152.01,151.72,151.95,13300.0,94.7436,94.9184,94.7373,94.881,13300.0
2013-02-28 11:20:00,151.97,152.08,151.77,151.8,14500.0,94.8935,94.9621,94.7686,94.7873,14500.0
2013-02-28 11:30:00,151.87,151.91,151.59,151.59,6400.0,94.831,94.856,94.6562,94.6562,6400.0
2013-02-28 11:40:00,151.59,151.8,151.58,151.68,10200.0,94.6562,94.7873,94.6499,94.7124,10200.0
2013-02-28 11:50:00,151.71,151.78,151.56,151.75,7100.0,94.7311,94.7748,94.6374,94.7561,7100.0
2013-02-28 12:00:00,151.76,151.85,151.76,151.81,4200.0,94.7623,94.8185,94.7623,94.7935,4200.0
2013-02-28 12:10:00,151.82,151.84,151.74,151.76,9600.0,94.7998,94.8123,94.7498,94.7623,9600.0
2013-02-28 12:20:00,151.79,151.84,151.77,151.8,6500.0,94.7811,94.8123,94.7686,94.7873,6500.0
2013-02-28 12:30:00,151.82,151.88,151.81,151.82,5900.0,94.7998,94.8373,94.7935,94.7998,5900.0
2013-02-28 12:40:00,151.85,152.01,151.85,151.94,4900.0,94.8185,94.9184,94.8185,94.8747,4900.0
2013-02-28 12:50:00,151.99,152.14,151.94,151.97,8100.0,94.9059,94.9996,94.8747,94.8935,8100.0
2013-02-28 13:00:00,151.98,152.06,151.89,151.95,14400.0,94.8997,94.9496,94.8435,94.881,14400.0
2013-02-28 13:10:00,151.98,152.23,151.93,152.23,5500.0,94.8997,95.0558,94.8685,95.0558,5500.0
2013-02-28 13:20:00,152.13,152.52,152.13,152.47,7200.0,94.9934,95.2369,94.9934,95.2057,7200.0
2013-02-28 13:30:00,152.44,152.44,152.19,152.19,2500.0,95.1869,95.1869,95.0308,95.0308,2500.0
2013-02-28 13:40:00,152.19,152.34,152.18,152.34,4300.0,95.0308,95.1245,95.0246,95.1245,4300.0
2013-02-28 13:50:00,152.36,152.41,152.24,152.31,5200.0,95.137,95.1682,95.062,95.1058,5200.0
2013-02-28 14:00:00,152.33,152.41,152.25,152.41,5200.0,95.1182,95.1682,95.0683,95.1682,5200.0
2013-02-28 14:10:00,152.42,152.53,152.37,152.53,8100.0,95.1744,95.2431,95.1432,95.2431,8100.0
2013-02-28 14:20:00,152.52,152.52,152.19,152.21,19600.0,95.2369,95.2369,95.0308,95.0433,19600.0
2013-02-28 14:30:00,152.24,152.29,152.16,152.29,11700.0,95.062,95.0933,95.0121,95.0933,11700.0
2013-02-28 14:40:00,152.32,152.34,152.16,152.19,13600.0,95.112,95.1245,95.0121,95.0308,13600.0
2013-02-28 14:50:00,152.16,152.23,152.14,152.21,4700.0,95.0121,95.0558,94.9996,95.0433,4700.0
2013-02-28 15:00:00,152.22,152.22,151.98,151.99,15800.0,95.0496,95.0496,94.8997,94.9059,15800.0
2013-02-28 15:10:00,151.97,151.99,151.7,151.71,14700.0,94.8935,94.9059,94.7249,94.7311,14700.0
2013-02-28 15:20:00,151.71,151.88,151.64,151.69,25100.0,94.7311,94.8373,94.6874,94.7186,25100.0
2013-02-28 15:30:00,151.69,151.75,151.59,151.74,19200.0,94.7186,94.7561,94.6562,94.7498,19200.0
2013-02-28 15:40:00,151.77,152.05,151.66,151.88,41800.0,94.7686,94.9434,94.6999,94.8373,41800.0
2013-02-28 15:50:00,151.88,151.97,150.99,151.22,183300.0,94.8373,94.8935,94.2815,94.4251,183300.0
2013-03-01 09:30:00,150.94,152.31,150.72,150.72,20500.0,94.2503,95.1058,94.1129,94.1129,20500.0
2013-03-01 09:40:00,150.69,151.05,150.48,150.99,9600.0,94.0942,94.319,93.9631,94.2815,9600.0
2013-03-01 09:50:00,150.77,150.91,150.43,150.43,12300.0,94.1441,94.2316,93.9318,93.9318,12300.0
2013-03-01 10:00:00,150.48,151.22,150.47,151.22,19000.0,93.9631,94.4251,93.9568,94.4251,19000.0
2013-03-01 10:10:00,151.17,151.17,150.55,150.66,12600.0,94.3939,94.3939,94.0068,94.0755,12600.0
2013-03-01 10:20:00,150.68,151.03,150.6,151.03,13100.0,94.0879,94.3065,94.038,94.3065,13100.0
2013-03-01 10:30:00,150.99,151.1,150.83,150.95,9200.0,94.2815,94.3502,94.1816,94.2565,9200.0
2013-03-01 10:40:00,150.95,151.42,150.93,151.18,9600.0,94.2565,94.55,94.2441,94.4002,9600.0
2013-03-01 10:50:00,151.2,151.93,151.18,151.91,8000.0,94.4126,94.8685,94.4002,94.856,8000.0
2013-03-01 11:00:00,151.9,152.14,151.62,151.66,27600.0,94.8497,94.9996,94.6749,94.6999,27600.0
2013-03-01 11:10:00,151.66,151.76,151.17,151.17,12200.0,94.6999,94.7623,94.3939,94.3939,12200.0
2013-03-01 11:20:00,151.25,151.38,151.1,151.16,7900.0,94.4439,94.525,94.3502,94.3877,7900.0
2013-03-01 11:30:00,151.13,151.53,151.13,151.53,5000.0,94.3689,94.6187,94.3689,94.6187,5000.0
2013-03-01 11:40:00,151.4,151.4,150.88,150.91,16600.0,94.5375,94.5375,94.2128,94.2316,16600.0
2013-03-01 11:50:00,150.95,151.13,150.95,151.06,5300.0,94.2565,94.3689,94.2565,94.3252,5300.0
2013-03-01 12:00:00,151.1,151.27,151.04,151.2,4400.0,94.3502,94.4564,94.3127,94.4126,4400.0
2013-03-01 12:10:00,151.19,151.29,151.01,151.01,7600.0,94.4064,94.4688,94.294,94.294,7600.0
2013-03-01 12:20:00,151.08,151.18,151.0,151.02,2800.0,94.3377,94.4002,94.2878,94.3003,2800.0
2013-03-01 12:30:00,151.09,151.47,151.09,151.47,4300.0,94.344,94.5812,94.344,94.5812,4300.0
2013-03-01 12:40:00,151.55,151.87,151.55,151.87,4000.0,94.6312,94.831,94.6312,94.831,4000.0
2013-03-01 12:50:00,151.86,152.02,151.79,151.93,4700.0,94.8248,94.9247,94.7811,94.8685,4700.0
2013-03-01 13:00:00,152.0,152.07,151.79,151.79,5900.0,94.9122,94.9559,94.7811,94.7811,5900.0
2013-03-01 13:10:00,151.7,151.78,151.45,151.54,2700.0,94.7249,94.7748,94.5688,94.6249,2700.0
2013-03-01 13:20:00,151.59,151.83,151.58,151.71,5300.0,94.6562,94.806,94.6499,94.7311,5300.0
2013-03-01 13:30:00,151.8,151.95,151.73,151.94,4700.0,94.7873,94.881,94.7436,94.8747,4700.0
2013-03-01 13:40:00,151.95,152.1,151.91,151.98,4500.0,94.881,94.9746,94.856,94.8997,4500.0
2013-03-01 13:50:00,151.93,152.02,151.85,151.97,5000.0,94.8685,94.9247,94.8185,94.8935,5000.0
2013-03-01 14:00:00,151.93,152.0,151.78,151.78,3100.0,94.8685,94.9122,94.7748,94.7748,3100.0
2013-03-01 14:10:00,151.77,152.14,151.7,152.06,3800.0,94.7686,94.9996,94.7249,94.9496,3800.0
2013-03-01 14:20:00,152.01,152.03,151.79,151.79,6900.0,94.9184,94.9309,94.7811,94.7811,6900.0
2013-03-01 14:30:00,151.84,152.12,151.84,152.06,4800.0,94.8123,94.9871,94.8123,94.9496,4800.0
2013-03-01 14:40:00,152.0,152.03,151.79,151.84,4700.0,94.9122,94.9309,94.7811,94.8123,4700.0
2013-03-01 14:50:00,151.73,152.01,151.73,151.93,6300.0,94.7436,94.9184,94.7436,94.8685,6300.0
2013-03-01 15:00:00,151.93,152.04,151.74,151.84,9200.0,94.8685,94.9372,94.7498,94.8123,9200.0
2013-03-01 15:10:00,151.86,151.95,151.8,151.81,9000.0,94.8248,94.881,94.7873,94.7935,9000.0
2013-03-01 15:20:00,151.81,151.83,151.71,151.74,13200.0,94.7935,94.806,94.7311,94.7498,13200.0
2013-03-01 15:30:00,151.72,151.92,151.72,151.82,10600.0,94.7373,94.8622,94.7373,94.7998,10600.0
2013-03-01 15:40:00,151.83,152.09,151.75,152.05,14800.0,94.806,94.9684,94.7561,94.9434,14800.0
2013-03-01 15:50:00,152.09,152.2,151.79,151.91,31800.0,94.9684,95.0371,94.7811,94.856,31800.0
2013-03-04 09:30:00,151.7,152.71,151.7,152.51,22700.0,94.7249,95.3555,94.7249,95.2306,22700.0
2013-03-04 09:40:00,152.52,152.78,152.13,152.61,11000.0,95.2369,95.3992,94.9934,95.2931,11000.0
2013-03-04 09:50:00,152.62,152.81,152.43,152.43,11700.0,95.2993,95.418,95.1807,95.1807,11700.0
2013-03-04 10:00:00,152.38,152.73,152.32,152.65,8200.0,95.1495,95.368,95.112,95.3181,8200.0
2013-03-04 10:10:00,152.64,152.64,152.31,152.33,5500.0,95.3118,95.3118,95.1058,95.1182,5500.0
2013-03-04 10:20:00,152.34,152.64,152.31,152.6,10900.0,95.1245,95.3118,95.1058,95.2868,10900.0
2013-03-04 10:30:00,152.63,152.74,152.43,152.52,7000.0,95.3056,95.3743,95.1807,95.2369,7000.0
2013-03-04 10:40:00,152.54,152.69,152.5,152.52,7300.0,95.2494,95.343,95.2244,95.2369,7300.0
2013-03-04 10:50:00,152.54,152.68,152.28,152.37,7400.0,95.2494,95.3368,95.087,95.1432,7400.0
2013-03-04 11:00:00,152.3,152.4,152.17,152.29,7700.0,95.0995,95.162,95.0183,95.0933,7700.0
2013-03-04 11:10:00,152.26,152.63,152.2,152.62,5100.0,95.0745,95.3056,95.0371,95.2993,5100.0
2013-03-04 11:20:00,152.67,152.72,152.41,152.41,9500.0,95.3305,95.3618,95.1682,95.1682,9500.0
2013-03-04 11:30:00,152.44,152.68,152.44,152.64,5200.0,95.1869,95.3368,95.1869,95.3118,5200.0
2013-03-04 11:40:00,152.69,152.79,152.65,152.68,4100.0,95.343,95.4055,95.3181,95.3368,4100.0
2013-03-04 11:50:00,152.79,152.87,152.63,152.66,13500.0,95.4055,95.4554,95.3056,95.3243,13500.0
2013-03-04 12:00:00,152.61,152.74,152.25,152.25,11100.0,95.2931,95.3743,95.0683,95.0683,11100.0
2013-03-04 12:10:00,152.3,152.6,152.3,152.52,4300.0,95.0995,95.2868,95.0995,95.2369,4300.0
2013-03-04 12:20:00,152.49,152.55,152.42,152.55,6600.0,95.2182,95.2556,95.1744,95.2556,6600.0
2013-03-04 12:30:00,152.55,152.55,152.4,152.45,6500.0,95.2556,95.2556,95.162,95.1932,6500.0
2013-03-04 12:40:00,152.45,152.62,152.41,152.48,13300.0,95.1932,95.2993,95.1682,95.2119,13300.0
2013-03-04 12:50:00,152.5,152.69,152.5,152.67,14900.0,95.2244,95.343,95.2244,95.3305,14900.0
2013-03-04 13:00:00,152.63,152.66,152.5,152.61,10100.0,95.3056,95.3243,95.2244,95.2931,10100.0
2013-03-04 13:10:00,152.58,152.64,152.55,152.58,11600.0,95.2743,95.3118,95.2556,95.2743,11600.0
2013-03-04 13:20:00,152.6,152.74,152.59,152.66,31800.0,95.2868,95.3743,95.2806,95.3243,31800.0
2013-03-04 13:30:00,152.66,152.73,152.56,152.58,16500.0,95.3243,95.368,95.2619,95.2743,16500.0
2013-03-04 13:40:00,152.6,152.75,152.58,152.73,10000.0,95.2868,95.3805,95.2743,95.368,10000.0
2013-03-04 13:50:00,152.74,152.84,152.59,152.68,9100.0,95.3743,95.4367,95.2806,95.3368,9100.0
2013-03-04 14:00:00,152.71,152.92,152.7,152.85,5100.0,95.3555,95.4867,95.3493,95.4429,5100.0
2013-03-04 14:10:00,152.82,153.0,152.75,152.95,7500.0,95.4242,95.5366,95.3805,95.5054,7500.0
2013-03-04 14:20:00,152.93,153.27,152.93,153.14,11300.0,95.4929,95.7052,95.4929,95.624,11300.0
2013-03-04 14:30:00,153.13,153.28,153.09,153.21,9700.0,95.6178,95.7114,95.5928,95.6677,9700.0
2013-03-04 14:40:00,153.2,153.39,153.17,153.33,9900.0,95.6615,95.7801,95.6428,95.7427,9900.0
2013-03-04 14:50:00,153.36,153.37,153.12,153.12,12800.0,95.7614,95.7676,95.6115,95.6115,12800.0
2013-03-04 15:00:00,153.13,153.25,153.12,153.17,8700.0,95.6178,95.6927,95.6115,95.6428,8700.0
2013-03-04 15:10:00,153.13,153.3,153.02,153.27,8900.0,95.6178,95.7239,95.5491,95.7052,8900.0
2013-03-04 15:20:00,153.26,153.36,153.18,153.19,18500.0,95.699,95.7614,95.649,95.6552,18500.0
2013-03-04 15:30:00,153.24,153.28,153.1,153.13,10600.0,95.6865,95.7114,95.599,95.6178,10600.0
2013-03-04 15:40:00,153.14,153.18,152.93,152.97,18200.0,95.624,95.649,95.4929,95.5179,18200.0
2013-03-04 15:50:00,152.94,153.09,152.59,152.64,100100.0,95.4991,95.5928,95.2806,95.3118,100100.0
2013-03-05 09:30:00,153.15,153.31,152.65,153.28,8000.0,95.6303,95.7302,95.3181,95.7114,8000.0
2013-03-05 09:40:00,153.27,153.42,152.99,153.25,7500.0,95.7052,95.7989,95.5304,95.6927,7500.0
2013-03-05 09:50:00,153.3,153.3,152.81,152.81,10400.0,95.7239,95.7239,95.418,95.418,10400.0
2013-03-05 10:00:00,153.0,153.32,152.93,153.16,13300.0,95.5366,95.7364,95.4929,95.6365,13300.0
2013-03-05 10:10:00,153.22,153.58,153.06,153.47,17500.0,95.674,95.8988,95.5741,95.8301,17500.0
2013-03-05 10:20:00,153.4,153.7,153.4,153.52,13200.0,95.7864,95.9737,95.7864,95.8613,13200.0
2013-03-05 10:30:00,153.49,153.62,153.43,153.62,15300.0,95.8426,95.9237,95.8051,95.9237,15300.0
2013-03-05 10:40:00,153.63,154.0,153.63,154.0,8800.0,95.93,96.161,95.93,96.161,8800.0
2013-03-05 10:50:00,154.08,154.16,153.81,153.81,6100.0,96.211,96.2609,96.0424,96.0424,6100.0
2013-03-05 11:00:00,153.83,153.84,153.43,153.7,8600.0,96.0549,96.0611,95.8051,95.9737,8600.0
2013-03-05 11:10:00,153.72,153.99,153.65,153.72,8700.0,95.9862,96.1548,95.9425,95.9862,8700.0
2013-03-05 11:20:00,153.81,153.93,153.76,153.79,3700.0,96.0424,96.1173,96.0112,96.0299,3700.0
2013-03-05 11:30:00,153.76,153.78,153.4,153.52,10000.0,96.0112,96.0237,95.7864,95.8613,10000.0
2013-03-05 11:40:00,153.53,153.6,153.48,153.55,8700.0,95.8675,95.9113,95.8363,95.88,8700.0
2013-03-05 11:50:00,153.55,153.55,153.19,153.22,30500.0,95.88,95.88,95.6552,95.674,30500.0
2013-03-05 12:00:00,153.22,153.43,153.22,153.36,7800.0,95.674,95.8051,95.674,95.7614,7800.0
2013-03-05 12:10:00,153.4,153.4,153.14,153.17,12100.0,95.7864,95.7864,95.624,95.6428,12100.0
2013-03-05 12:20:00,153.17,153.21,153.0,153.16,12000.0,95.6428,95.6677,95.5366,95.6365,12000.0
2013-03-05 12:30:00,153.19,153.33,153.08,153.26,24800.0,95.6552,95.7427,95.5866,95.699,24800.0
2013-03-05 12:40:00,153.26,153.43,153.18,153.41,5800.0,95.699,95.8051,95.649,95.7926,5800.0
2013-03-05 12:50:00,153.44,153.55,153.44,153.54,9900.0,95.8114,95.88,95.8114,95.8738,9900.0
2013-03-05 13:00:00,153.52,153.54,153.43,153.43,2900.0,95.8613,95.8738,95.8051,95.8051,2900.0
2013-03-05 13:10:00,153.44,153.46,153.31,153.46,4100.0,95.8114,95.8238,95.7302,95.8238,4100.0
2013-03-05 13:20:00,153.47,153.9,153.44,153.9,6100.0,95.8301,96.0986,95.8114,96.0986,6100.0
2013-03-05 13:30:00,153.91,154.18,153.91,154.02,8700.0,96.1048,96.2734,96.1048,96.1735,8700.0
2013-03-05 13:40:00,154.01,154.01,153.77,153.97,5300.0,96.1673,96.1673,96.0174,96.1423,5300.0
2013-03-05 13:50:00,153.97,154.01,153.66,153.77,7600.0,96.1423,96.1673,95.9487,96.0174,7600.0
2013-03-05 14:00:00,153.78,153.85,153.67,153.76,5300.0,96.0237,96.0674,95.955,96.0112,5300.0
2013-03-05 14:10:00,153.78,153.89,153.76,153.85,7900.0,96.0237,96.0923,96.0112,96.0674,7900.0
2013-03-05 14:20:00,153.83,153.92,153.83,153.84,7200.0,96.0549,96.1111,96.0549,96.0611,7200.0
2013-03-05 14:30:00,153.81,153.91,153.74,153.89,8700.0,96.0424,96.1048,95.9987,96.0923,8700.0
2013-03-05 14:40:00,153.85,153.96,153.85,153.95,5500.0,96.0674,96.1361,96.0674,96.1298,5500.0
2013-03-05 14:50:00,153.91,153.92,153.62,153.76,6000.0,96.1048,96.1111,95.9237,96.0112,6000.0
2013-03-05 15:00:00,153.77,153.88,153.71,153.88,9800.0,96.0174,96.0861,95.9799,96.0861,9800.0
2013-03-05 15:10:00,153.9,153.93,153.76,153.83,11200.0,96.0986,96.1173,96.0112,96.0549,11200.0
2013-03-05 15:20:00,153.86,153.86,153.72,153.73,17400.0,96.0736,96.0736,95.9862,95.9924,17400.0
2013-03-05 15:30:00,153.76,153.78,153.63,153.65,16000.0,96.0112,96.0237,95.93,95.9425,16000.0
2013-03-05 15:40:00,153.68,154.02,153.68,153.86,18400.0,95.9612,96.1735,95.9612,96.0736,18400.0
2013-03-05 15:50:00,153.86,154.02,153.81,154.02,30600.0,96.0736,96.1735,96.0424,96.1735,30600.0
2013-03-06 09:30:00,154.32,154.62,153.11,153.11,22700.0,96.3608,96.5482,95.6053,95.6053,22700.0
2013-03-06 09:40:00,153.15,153.29,152.62,153.13,16900.0,95.6303,95.7177,95.2993,95.6178,16900.0
2013-03-06 09:50:00,153.13,153.27,152.96,153.02,14600.0,95.6178,95.7052,95.5116,95.5491,14600.0
2013-03-06 10:00:00,152.86,152.97,152.69,152.82,6100.0,95.4492,95.5179,95.343,95.4242,6100.0
2013-03-06 10:10:00,152.81,153.06,152.81,152.96,12800.0,95.418,95.5741,95.418,95.5116,12800.0
2013-03-06 10:20:00,152.9,153.02,152.87,152.99,4800.0,95.4742,95.5491,95.4554,95.5304,4800.0
2013-03-06 10:30:00,152.98,153.05,152.78,153.02,7800.0,95.5241,95.5678,95.3992,95.5491,7800.0
2013-03-06 10:40:00,152.96,153.17,152.93,153.1,6100.0,95.5116,95.6428,95.4929,95.599,6100.0
2013-03-06 10:50:00,153.1,153.2,152.9,153.2,7900.0,95.599,95.6615,95.4742,95.6615,7900.0
2013-03-06 11:00:00,153.19,153.39,153.15,153.22,7200.0,95.6552,95.7801,95.6303,95.674,7200.0
2013-03-06 11:10:00,153.24,153.35,153.17,153.29,10600.0,95.6865,95.7552,95.6428,95.7177,10600.0
2013-03-06 11:20:00,153.31,153.31,152.85,153.02,3300.0,95.7302,95.7302,95.4429,95.5491,3300.0
2013-03-06 11:30:00,152.95,153.03,152.73,152.84,8300.0,95.5054,95.5553,95.368,95.4367,8300.0
2013-03-06 11:40:00,152.84,153.03,152.83,153.03,1700.0,95.4367,95.5553,95.4305,95.5553,1700.0
2013-03-06 11:50:00,153.06,153.08,152.77,152.95,2600.0,95.5741,95.5866,95.393,95.5054,2600.0
2013-03-06 12:00:00,152.86,152.91,152.69,152.69,3100.0,95.4492,95.4804,95.343,95.343,3100.0
2013-03-06 12:10:00,152.68,152.86,152.67,152.84,3000.0,95.3368,95.4492,95.3305,95.4367,3000.0
2013-03-06 12:20:00,152.91,152.98,152.84,152.92,3400.0,95.4804,95.5241,95.4367,95.4867,3400.0
2013-03-06 12:30:00,152.99,153.11,152.99,153.11,1300.0,95.5304,95.6053,95.5304,95.6053,1300.0
2013-03-06 12:40:00,153.15,153.3,153.12,153.18,4700.0,95.6303,95.7239,95.6115,95.649,4700.0
2013-03-06 12:50:00,153.15,153.15,152.81,152.81,6800.0,95.6303,95.6303,95.418,95.418,6800.0
2013-03-06 13:00:00,152.8,152.93,152.79,152.91,4500.0,95.4117,95.4929,95.4055,95.4804,4500.0
2013-03-06 13:10:00,152.89,152.91,152.61,152.61,9600.0,95.4679,95.4804,95.2931,95.2931,9600.0
2013-03-06 13:20:00,152.61,152.65,152.49,152.49,4800.0,95.2931,95.3181,95.2182,95.2182,4800.0
2013-03-06 13:30:00,152.52,152.63,152.43,152.46,7400.0,95.2369,95.3056,95.1807,95.1994,7400.0
2013-03-06 13:40:00,152.47,152.57,152.41,152.43,9000.0,95.2057,95.2681,95.1682,95.1807,9000.0
2013-03-06 13:50:00,152.42,152.42,152.17,152.21,12500.0,95.1744,95.1744,95.0183,95.0433,12500.0
2013-03-06 14:00:00,152.23,152.35,152.2,152.24,11100.0,95.0558,95.1307,95.0371,95.062,11100.0
2013-03-06 14:10:00,152.32,152.43,152.24,152.43,4800.0,95.112,95.1807,95.062,95.1807,4800.0
2013-03-06 14:20:00,152.42,152.57,152.42,152.49,4400.0,95.1744,95.2681,95.1744,95.2182,4400.0
2013-03-06 14:30:00,152.5,152.65,152.47,152.62,5600.0,95.2244,95.3181,95.2057,95.2993,5600.0
2013-03-06 14:40:00,152.59,152.73,152.56,152.72,5100.0,95.2806,95.368,95.2619,95.3618,5100.0
2013-03-06 14:50:00,152.73,152.8,152.35,152.51,9600.0,95.368,95.4117,95.1307,95.2306,9600.0
2013-03-06 15:00:00,152.52,152.65,152.38,152.59,9900.0,95.2369,95.3181,95.1495,95.2806,9900.0
2013-03-06 15:10:00,152.63,152.78,152.63,152.65,4800.0,95.3056,95.3992,95.3056,95.3181,4800.0
2013-03-06 15:20:00,152.59,152.71,152.56,152.68,9000.0,95.2806,95.3555,95.2619,95.3368,9000.0
2013-03-06 15:30:00,152.7,152.7,152.35,152.43,18900.0,95.3493,95.3493,95.1307,95.1807,18900.0
2013-03-06 15:40:00,152.46,152.69,152.45,152.57,27400.0,95.1994,95.343,95.1932,95.2681,27400.0
2013-03-06 15:50:00,152.59,152.67,152.57,152.6,52800.0,95.2806,95.3305,95.2681,95.2868,52800.0
2013-03-07 09:30:00,152.5,152.75,152.21,152.72,9300.0,95.2244,95.3805,95.0433,95.3618,9300.0
2013-03-07 09:40:00,152.77,152.77,152.29,152.31,20900.0,95.393,95.393,95.0933,95.1058,20900.0
2013-03-07 09:50:00,152.21,152.21,151.76,152.0,11000.0,95.0433,95.0433,94.7623,94.9122,11000.0
2013-03-07 10:00:00,152.01,152.15,151.84,152.01,8400.0,94.9184,95.0058,94.8123,94.9184,8400.0
2013-03-07 10:10:00,151.98,152.12,151.86,151.89,8900.0,94.8997,94.9871,94.8248,94.8435,8900.0
2013-03-07 10:20:00,151.89,152.0,151.54,151.55,42900.0,94.8435,94.9122,94.6249,94.6312,42900.0
2013-03-07 10:30:00,151.56,151.58,151.1,151.32,26100.0,94.6374,94.6499,94.3502,94.4876,26100.0
2013-03-07 10:40:00,151.33,151.36,150.74,150.88,52300.0,94.4938,94.5126,94.1254,94.2128,52300.0
2013-03-07 10:50:00,150.84,150.84,150.64,150.71,21400.0,94.1879,94.1879,94.063,94.1067,21400.0
2013-03-07 11:00:00,150.75,151.55,150.75,151.52,13700.0,94.1317,94.6312,94.1317,94.6125,13700.0
2013-03-07 11:10:00,151.56,151.56,151.37,151.41,8300.0,94.6374,94.6374,94.5188,94.5438,8300.0
2013-03-07 11:20:00,151.39,151.75,151.37,151.53,18400.0,94.5313,94.7561,94.5188,94.6187,18400.0
2013-03-07 11:30:00,151.54,151.74,151.53,151.67,6300.0,94.6249,94.7498,94.6187,94.7061,6300.0
2013-03-07 11:40:00,151.67,151.67,151.27,151.29,13600.0,94.7061,94.7061,94.4564,94.4688,13600.0
2013-03-07 11:50:00,151.33,151.42,151.27,151.35,12000.0,94.4938,94.55,94.4564,94.5063,12000.0
2013-03-07 12:00:00,151.38,151.38,151.11,151.21,9500.0,94.525,94.525,94.3564,94.4189,9500.0
2013-03-07 12:10:00,151.2,151.51,151.18,151.51,11100.0,94.4126,94.6062,94.4002,94.6062,11100.0
2013-03-07 12:20:00,151.52,151.58,151.51,151.56,3000.0,94.6125,94.6499,94.6062,94.6374,3000.0
2013-03-07 12:30:00,151.54,151.58,151.44,151.5,6100.0,94.6249,94.6499,94.5625,94.6,6100.0
2013-03-07 12:40:00,151.49,151.5,151.41,151.5,5900.0,94.5937,94.6,94.5438,94.6,5900.0
2013-03-07 12:50:00,151.5,151.5,151.19,151.24,12000.0,94.6,94.6,94.4064,94.4376,12000.0
2013-03-07 13:00:00,151.24,151.51,151.22,151.42,11300.0,94.4376,94.6062,94.4251,94.55,11300.0
2013-03-07 13:10:00,151.43,151.71,151.42,151.65,10100.0,94.5563,94.7311,94.55,94.6936,10100.0
2013-03-07 13:20:00,151.64,151.66,151.46,151.5,9900.0,94.6874,94.6999,94.575,94.6,9900.0
2013-03-07 13:30:00,151.5,151.53,151.28,151.28,5700.0,94.6,94.6187,94.4626,94.4626,5700.0
2013-03-07 13:40:00,151.24,151.3,151.09,151.09,9800.0,94.4376,94.4751,94.344,94.344,9800.0
2013-03-07 13:50:00,151.11,151.12,151.05,151.11,11100.0,94.3564,94.3627,94.319,94.3564,11100.0
2013-03-07 14:00:00,151.09,151.1,150.95,150.95,8000.0,94.344,94.3502,94.2565,94.2565,8000.0
2013-03-07 14:10:00,150.88,151.03,150.84,151.0,8300.0,94.2128,94.3065,94.1879,94.2878,8300.0
2013-03-07 14:20:00,151.0,151.01,150.81,150.96,10600.0,94.2878,94.294,94.1691,94.2628,10600.0
2013-03-07 14:30:00,150.97,151.02,150.91,150.98,20500.0,94.269,94.3003,94.2316,94.2753,20500.0
2013-03-07 14:40:00,150.97,150.97,150.78,150.83,14000.0,94.269,94.269,94.1504,94.1816,14000.0
2013-03-07 14:50:00,150.86,150.94,150.78,150.8,26900.0,94.2003,94.2503,94.1504,94.1629,26900.0
2013-03-07 15:00:00,150.81,150.94,150.74,150.79,23800.0,94.1691,94.2503,94.1254,94.1566,23800.0
2013-03-07 15:10:00,150.77,150.83,150.71,150.74,17400.0,94.1441,94.1816,94.1067,94.1254,17400.0
2013-03-07 15:20:00,150.75,150.75,150.61,150.63,19100.0,94.1317,94.1317,94.0442,94.0567,19100.0
2013-03-07 15:30:00,150.6,150.72,150.53,150.56,29500.0,94.038,94.1129,93.9943,94.013,29500.0
2013-03-07 15:40:00,150.57,150.57,150.33,150.41,45700.0,94.0193,94.0193,93.8694,93.9194,45700.0
2013-03-07 15:50:00,150.37,150.64,150.25,150.46,121900.0,93.8944,94.063,93.8194,93.9506,121900.0
2013-03-08 09:30:00,150.56,150.72,149.49,149.62,29000.0,94.013,94.1129,93.3449,93.4261,29000.0
2013-03-08 09:40:00,149.58,149.58,148.77,149.25,44600.0,93.4011,93.4011,92.8953,93.195,44600.0
2013-03-08 09:50:00,149.33,149.63,149.2,149.35,32400.0,93.245,93.4323,93.1638,93.2575,32400.0
2013-03-08 10:00:00,149.36,149.46,149.12,149.46,19200.0,93.2637,93.3262,93.1138,93.3262,19200.0
2013-03-08 10:10:00,149.39,149.39,149.01,149.32,22400.0,93.2824,93.2824,93.0452,93.2387,22400.0
2013-03-08 10:20:00,149.31,149.55,149.24,149.5,19200.0,93.2325,93.3823,93.1888,93.3511,19200.0
2013-03-08 10:30:00,149.5,149.66,149.48,149.58,13100.0,93.3511,93.451,93.3386,93.4011,13100.0
2013-03-08 10:40:00,149.57,149.7,149.46,149.7,16400.0,93.3948,93.476,93.3262,93.476,16400.0
2013-03-08 10:50:00,149.72,149.78,149.42,149.43,25200.0,93.4885,93.526,93.3012,93.3074,25200.0
2013-03-08 11:00:00,149.46,149.59,149.27,149.59,21700.0,93.3262,93.4073,93.2075,93.4073,21700.0
2013-03-08 11:10:00,149.59,149.68,149.44,149.63,15300.0,93.4073,93.4635,93.3137,93.4323,15300.0
2013-03-08 11:20:00,149.65,149.73,149.63,149.69,9000.0,93.4448,93.4947,93.4323,93.4698,9000.0
2013-03-08 11:30:00,149.69,149.79,149.67,149.71,8300.0,93.4698,93.5322,93.4573,93.4823,8300.0
2013-03-08 11:40:00,149.7,149.94,149.67,149.94,17900.0,93.476,93.6259,93.4573,93.6259,17900.0
2013-03-08 11:50:00,149.92,149.99,149.9,149.96,7600.0,93.6134,93.6571,93.6009,93.6384,7600.0
2013-03-08 12:00:00,149.97,150.04,149.8,149.98,5900.0,93.6446,93.6883,93.5385,93.6509,5900.0
2013-03-08 12:10:00,149.93,149.98,149.78,149.93,6700.0,93.6196,93.6509,93.526,93.6196,6700.0
2013-03-08 12:20:00,149.93,149.97,149.74,149.79,7000.0,93.6196,93.6446,93.501,93.5322,7000.0
2013-03-08 12:30:00,149.8,149.98,149.74,149.98,10400.0,93.5385,93.6509,93.501,93.6509,10400.0
2013-03-08 12:40:00,149.99,150.09,149.98,150.03,10000.0,93.6571,93.7195,93.6509,93.6821,10000.0
2013-03-08 12:50:00,150.06,150.11,149.98,150.03,6000.0,93.7008,93.732,93.6509,93.6821,6000.0
2013-03-08 13:00:00,150.03,150.13,150.03,150.11,11200.0,93.6821,93.7445,93.6821,93.732,11200.0
2013-03-08 13:10:00,150.11,150.2,150.08,150.16,10700.0,93.732,93.7882,93.7133,93.7632,10700.0
2013-03-08 13:20:00,150.18,150.34,150.18,150.25,11900.0,93.7757,93.8756,93.7757,93.8194,11900.0
2013-03-08 13:30:00,150.26,150.5,150.21,150.5,11000.0,93.8257,93.9756,93.7945,93.9756,11000.0
2013-03-08 13:40:00,150.5,150.52,150.37,150.52,7900.0,93.9756,93.988,93.8944,93.988,7900.0
2013-03-08 13:50:00,150.52,150.52,150.32,150.34,5700.0,93.988,93.988,93.8632,93.8756,5700.0
2013-03-08 14:00:00,150.38,150.38,150.22,150.3,9100.0,93.9006,93.9006,93.8007,93.8507,9100.0
2013-03-08 14:10:00,150.31,150.31,150.13,150.19,7700.0,93.8569,93.8569,93.7445,93.782,7700.0
2013-03-08 14:20:00,150.2,150.29,150.19,150.27,7500.0,93.7882,93.8444,93.782,93.8319,7500.0
2013-03-08 14:30:00,150.26,150.37,150.22,150.35,13700.0,93.8257,93.8944,93.8007,93.8819,13700.0
2013-03-08 14:40:00,150.34,150.36,150.26,150.29,9200.0,93.8756,93.8881,93.8257,93.8444,9200.0
2013-03-08 14:50:00,150.26,150.48,150.26,150.47,11900.0,93.8257,93.9631,93.8257,93.9568,11900.0
2013-03-08 15:00:00,150.44,150.47,150.37,150.42,9000.0,93.9381,93.9568,93.8944,93.9256,9000.0
2013-03-08 15:10:00,150.41,150.44,150.36,150.38,16500.0,93.9194,93.9381,93.8881,93.9006,16500.0
2013-03-08 15:20:00,150.39,150.39,150.27,150.29,16200.0,93.9069,93.9069,93.8319,93.8444,16200.0
2013-03-08 15:30:00,150.32,150.41,150.27,150.41,30300.0,93.8632,93.9194,93.8319,93.9194,30300.0
2013-03-08 15:40:00,150.43,150.64,150.42,150.61,42900.0,93.9318,94.063,93.9256,94.0442,42900.0
2013-03-08 15:50:00,150.6,150.64,150.42,150.5,88400.0,94.038,94.063,93.9256,93.9756,88400.0
2013-03-11 09:30:00,149.13,149.68,149.03,149.53,16100.0,93.9018,94.2481,93.8388,94.1536,16100.0
2013-03-11 09:40:00,149.53,149.56,149.17,149.37,11500.0,94.1536,94.1725,93.927,94.0529,11500.0
2013-03-11 09:50:00,149.4,149.47,148.94,148.96,8400.0,94.0718,94.1159,93.7821,93.7947,8400.0
2013-03-11 10:00:00,149.01,149.24,149.01,149.16,7300.0,93.8262,93.971,93.8262,93.9207,7300.0
2013-03-11 10:10:00,149.21,149.27,149.05,149.24,6700.0,93.9521,93.9899,93.8514,93.971,6700.0
2013-03-11 10:20:00,149.25,149.25,148.94,148.94,6400.0,93.9773,93.9773,93.7821,93.7821,6400.0
2013-03-11 10:30:00,148.97,149.32,148.97,149.32,8900.0,93.801,94.0214,93.801,94.0214,8900.0
2013-03-11 10:40:00,149.3,149.47,149.16,149.47,8300.0,94.0088,94.1159,93.9207,94.1159,8300.0
2013-03-11 10:50:00,149.47,149.47,149.3,149.39,8900.0,94.1159,94.1159,94.0088,94.0655,8900.0
2013-03-11 11:00:00,149.37,149.39,149.16,149.23,6600.0,94.0529,94.0655,93.9207,93.9647,6600.0
2013-03-11 11:10:00,149.25,149.5,149.24,149.46,9500.0,93.9773,94.1347,93.971,94.1096,9500.0
2013-03-11 11:20:00,149.5,149.5,149.31,149.43,5700.0,94.1347,94.1347,94.0151,94.0907,5700.0
2013-03-11 11:30:00,149.43,149.44,149.21,149.26,9600.0,94.0907,94.097,93.9521,93.9836,9600.0
2013-03-11 11:40:00,149.28,149.32,149.09,149.09,9500.0,93.9962,94.0214,93.8766,93.8766,9500.0
2013-03-11 11:50:00,149.11,149.22,149.09,149.2,11500.0,93.8892,93.9584,93.8766,93.9458,11500.0
2013-03-11 12:00:00,149.18,149.5,149.16,149.45,9000.0,93.9333,94.1347,93.9207,94.1033,9000.0
2013-03-11 12:10:00,149.45,149.49,149.38,149.46,3100.0,94.1033,94.1285,94.0592,94.1096,3100.0
2013-03-11 12:20:00,149.44,149.44,149.11,149.12,3700.0,94.097,94.097,93.8892,93.8955,3700.0
2013-03-11 12:30:00,149.14,149.15,149.07,149.13,2700.0,93.9081,93.9144,93.864,93.9018,2700.0
2013-03-11 12:40:00,149.18,149.18,149.08,149.09,1900.0,93.9333,93.9333,93.8703,93.8766,1900.0
2013-03-11 12:50:00,149.14,149.31,149.13,149.27,4000.0,93.9081,94.0151,93.9018,93.9899,4000.0
2013-03-11 13:00:00,149.32,149.4,149.31,149.31,3900.0,94.0214,94.0718,94.0151,94.0151,3900.0
2013-03-11 13:10:00,149.31,149.35,149.26,149.32,7000.0,94.0151,94.0403,93.9836,94.0214,7000.0
2013-03-11 13:20:00,149.29,149.49,149.28,149.49,6800.0,94.0025,94.1285,93.9962,94.1285,6800.0
2013-03-11 13:30:00,149.51,149.51,149.36,149.39,6100.0,94.141,94.141,94.0466,94.0655,6100.0
2013-03-11 13:40:00,149.36,149.37,149.1,149.12,5700.0,94.0466,94.0529,93.8829,93.8955,5700.0
2013-03-11 13:50:00,149.12,149.21,149.02,149.15,8700.0,93.8955,93.9521,93.8325,93.9144,8700.0
2013-03-11 14:00:00,149.17,149.33,149.15,149.29,7600.0,93.927,94.0277,93.9144,94.0025,7600.0
2013-03-11 14:10:00,149.26,149.34,149.16,149.17,4700.0,93.9836,94.034,93.9207,93.927,4700.0
2013-03-11 14:20:00,149.17,149.26,149.11,149.12,5200.0,93.927,93.9836,93.8892,93.8955,5200.0
2013-03-11 14:30:00,149.13,149.2,149.01,149.19,10000.0,93.9018,93.9458,93.8262,93.9396,10000.0
2013-03-11 14:40:00,149.19,149.21,148.89,149.13,23000.0,93.9396,93.9521,93.7507,93.9018,23000.0
2013-03-11 14:50:00,149.16,149.19,149.08,149.18,5300.0,93.9207,93.9396,93.8703,93.9333,5300.0
2013-03-11 15:00:00,149.14,149.24,149.05,149.2,14500.0,93.9081,93.971,93.8514,93.9458,14500.0
2013-03-11 15:10:00,149.21,149.36,149.12,149.32,15200.0,93.9521,94.0466,93.8955,94.0214,15200.0
2013-03-11 15:20:00,149.32,149.35,149.2,149.27,10100.0,94.0214,94.0403,93.9458,93.9899,10100.0
2013-03-11 15:30:00,149.26,149.28,148.87,148.87,27900.0,93.9836,93.9962,93.7381,93.7381,27900.0
2013-03-11 15:40:00,148.88,148.95,148.81,148.87,29800.0,93.7444,93.7884,93.7003,93.7381,29800.0
2013-03-11 15:50:00,148.86,148.92,148.75,148.88,167100.0,93.7318,93.7695,93.6625,93.7444,167100.0
2013-03-12 09:30:00,148.89,149.2,148.66,148.69,17800.0,93.7507,93.9458,93.6058,93.6247,17800.0
2013-03-12 09:40:00,148.63,148.68,148.05,148.09,15400.0,93.5869,93.6184,93.2217,93.2469,15400.0
2013-03-12 09:50:00,148.06,148.22,147.96,147.96,26300.0,93.228,93.3288,93.1651,93.1651,26300.0
2013-03-12 10:00:00,147.93,148.28,147.93,148.25,27100.0,93.1462,93.3666,93.1462,93.3477,27100.0
2013-03-12 10:10:00,148.26,148.33,148.01,148.25,15000.0,93.354,93.398,93.1965,93.3477,15000.0
2013-03-12 10:20:00,148.25,148.26,147.9,147.92,13800.0,93.3477,93.354,93.1273,93.1399,13800.0
2013-03-12 10:30:00,147.97,148.08,147.86,147.86,11800.0,93.1714,93.2406,93.1021,93.1021,11800.0
2013-03-12 10:40:00,147.89,148.01,147.68,147.96,16100.0,93.121,93.1965,92.9888,93.1651,16100.0
2013-03-12 10:50:00,147.96,148.05,147.78,147.94,10300.0,93.1651,93.2217,93.0517,93.1525,10300.0
2013-03-12 11:00:00,147.94,147.98,147.75,147.75,19500.0,93.1525,93.1777,93.0328,93.0328,19500.0
2013-03-12 11:10:00,147.75,147.91,147.73,147.76,8600.0,93.0328,93.1336,93.0202,93.0391,8600.0
2013-03-12 11:20:00,147.78,147.8,147.49,147.53,17200.0,93.0517,93.0643,92.8691,92.8943,17200.0
2013-03-12 11:30:00,147.59,147.91,147.59,147.83,8800.0,92.9321,93.1336,92.9321,93.0832,8800.0
2013-03-12 11:40:00,147.77,147.79,147.53,147.67,10300.0,93.0454,93.058,92.8943,92.9825,10300.0
2013-03-12 11:50:00,147.62,147.88,147.57,147.82,12300.0,92.951,93.1147,92.9195,93.0769,12300.0
2013-03-12 12:00:00,147.79,147.95,147.77,147.88,17800.0,93.058,93.1588,93.0454,93.1147,17800.0
2013-03-12 12:10:00,147.91,147.91,147.71,147.76,12100.0,93.1336,93.1336,93.0077,93.0391,12100.0
2013-03-12 12:20:00,147.72,147.72,147.44,147.52,21600.0,93.0139,93.0139,92.8376,92.888,21600.0
2013-03-12 12:30:00,147.52,147.57,147.45,147.5,15800.0,92.888,92.9195,92.8439,92.8754,15800.0
2013-03-12 12:40:00,147.49,147.5,147.39,147.49,24100.0,92.8691,92.8754,92.8062,92.8691,24100.0
2013-03-12 12:50:00,147.47,147.5,147.39,147.44,29500.0,92.8565,92.8754,92.8062,92.8376,29500.0
2013-03-12 13:00:00,147.45,147.48,147.4,147.42,15900.0,92.8439,92.8628,92.8125,92.825,15900.0
2013-03-12 13:10:00,147.4,147.47,147.34,147.34,14700.0,92.8125,92.8565,92.7747,92.7747,14700.0
2013-03-12 13:20:00,147.33,147.45,147.31,147.31,14700.0,92.7684,92.8439,92.7558,92.7558,14700.0
2013-03-12 13:30:00,147.36,147.36,147.22,147.24,15000.0,92.7873,92.7873,92.6991,92.7117,15000.0
2013-03-12 13:40:00,147.25,147.33,147.19,147.25,30300.0,92.718,92.7684,92.6802,92.718,30300.0
2013-03-12 13:50:00,147.26,147.4,147.22,147.4,24700.0,92.7243,92.8125,92.6991,92.8125,24700.0
2013-03-12 14:00:00,147.4,147.4,147.28,147.39,40600.0,92.8125,92.8125,92.7369,92.8062,40600.0
2013-03-12 14:10:00,147.4,147.4,147.2,147.31,21100.0,92.8125,92.8125,92.6865,92.7558,21100.0
2013-03-12 14:20:00,147.32,147.4,147.23,147.32,23400.0,92.7621,92.8125,92.7054,92.7621,23400.0
2013-03-12 14:30:00,147.3,147.38,147.29,147.3,21200.0,92.7495,92.7999,92.7432,92.7495,21200.0
2013-03-12 14:40:00,147.3,147.4,147.26,147.27,14900.0,92.7495,92.8125,92.7243,92.7306,14900.0
2013-03-12 14:50:00,147.27,147.28,147.03,147.06,27400.0,92.7306,92.7369,92.5795,92.5984,27400.0
2013-03-12 15:00:00,147.09,147.22,146.99,147.04,28700.0,92.6173,92.6991,92.5543,92.5858,28700.0
2013-03-12 15:10:00,147.06,147.21,147.06,147.16,22900.0,92.5984,92.6928,92.5984,92.6613,22900.0
2013-03-12 15:20:00,147.2,147.25,147.11,147.21,25800.0,92.6865,92.718,92.6299,92.6928,25800.0
2013-03-12 15:30:00,147.2,147.22,147.07,147.19,22800.0,92.6865,92.6991,92.6047,92.6802,22800.0
2013-03-12 15:40:00,147.22,147.22,147.05,147.19,45300.0,92.6991,92.6991,92.5921,92.6802,45300.0
2013-03-12 15:50:00,147.2,147.27,146.93,146.98,112700.0,92.6865,92.7306,92.5165,92.548,112700.0
2013-03-13 09:30:00,147.03,147.21,146.45,146.58,15200.0,92.5795,92.6928,92.2143,92.2961,15200.0
2013-03-13 09:40:00,146.38,146.48,146.25,146.3,47100.0,92.1702,92.2332,92.0883,92.1198,47100.0
2013-03-13 09:50:00,146.33,146.48,146.12,146.27,34600.0,92.1387,92.2332,92.0065,92.1009,34600.0
2013-03-13 10:00:00,146.32,146.5,146.18,146.34,11500.0,92.1324,92.2458,92.0443,92.145,11500.0
2013-03-13 10:10:00,146.33,146.59,146.33,146.46,17100.0,92.1387,92.3024,92.1387,92.2206,17100.0
2013-03-13 10:20:00,146.54,146.91,146.46,146.58,21400.0,92.2709,92.5039,92.2206,92.2961,21400.0
2013-03-13 10:30:00,146.58,146.8,146.49,146.53,20200.0,92.2961,92.4347,92.2395,92.2646,20200.0
2013-03-13 10:40:00,146.46,146.61,146.41,146.48,16600.0,92.2206,92.315,92.1891,92.2332,16600.0
2013-03-13 10:50:00,146.47,146.6,146.39,146.51,11800.0,92.2269,92.3087,92.1765,92.2521,11800.0
2013-03-13 11:00:00,146.56,146.56,146.41,146.52,16300.0,92.2835,92.2835,92.1891,92.2584,16300.0
2013-03-13 11:10:00,146.5,146.56,146.41,146.49,23500.0,92.2458,92.2835,92.1891,92.2395,23500.0
2013-03-13 11:20:00,146.5,146.7,146.44,146.61,31900.0,92.2458,92.3717,92.208,92.315,31900.0
2013-03-13 11:30:00,146.61,146.69,146.53,146.53,12200.0,92.315,92.3654,92.2646,92.2646,12200.0
2013-03-13 11:40:00,146.54,146.68,146.52,146.67,6000.0,92.2709,92.3591,92.2584,92.3528,6000.0
2013-03-13 11:50:00,146.66,146.74,146.56,146.56,6200.0,92.3465,92.3969,92.2835,92.2835,6200.0
2013-03-13 12:00:00,146.57,146.71,146.56,146.66,11900.0,92.2898,92.378,92.2835,92.3465,11900.0
2013-03-13 12:10:00,146.66,146.68,146.5,146.5,15800.0,92.3465,92.3591,92.2458,92.2458,15800.0
2013-03-13 12:20:00,146.49,146.56,146.4,146.52,15100.0,92.2395,92.2835,92.1828,92.2584,15100.0
2013-03-13 12:30:00,146.53,146.55,146.45,146.47,21500.0,92.2646,92.2772,92.2143,92.2269,21500.0
2013-03-13 12:40:00,146.49,146.54,146.47,146.5,9200.0,92.2395,92.2709,92.2269,92.2458,9200.0
2013-03-13 12:50:00,146.51,146.64,146.44,146.62,10100.0,92.2521,92.3339,92.208,92.3213,10100.0
2013-03-13 13:00:00,146.62,146.63,146.42,146.44,7500.0,92.3213,92.3276,92.1954,92.208,7500.0
2013-03-13 13:10:00,146.45,146.61,146.45,146.55,12200.0,92.2143,92.315,92.2143,92.2772,12200.0
2013-03-13 13:20:00,146.54,146.54,146.46,146.52,4600.0,92.2709,92.2709,92.2206,92.2584,4600.0
2013-03-13 13:30:00,146.53,146.65,146.5,146.6,7200.0,92.2646,92.3402,92.2458,92.3087,7200.0
2013-03-13 13:40:00,146.6,147.02,146.6,146.83,19800.0,92.3087,92.5732,92.3087,92.4535,19800.0
2013-03-13 13:50:00,146.85,146.85,146.75,146.82,5000.0,92.4661,92.4661,92.4032,92.4472,5000.0
2013-03-13 14:00:00,146.8,146.84,146.68,146.8,11000.0,92.4347,92.4598,92.3591,92.4347,11000.0
2013-03-13 14:10:00,146.81,146.94,146.8,146.86,10900.0,92.441,92.5228,92.4347,92.4724,10900.0
2013-03-13 14:20:00,146.86,146.96,146.63,146.65,12400.0,92.4724,92.5354,92.3276,92.3402,12400.0
2013-03-13 14:30:00,146.66,146.73,146.63,146.68,16600.0,92.3465,92.3906,92.3276,92.3591,16600.0
2013-03-13 14:40:00,146.69,146.74,146.61,146.7,3500.0,92.3654,92.3969,92.315,92.3717,3500.0
2013-03-13 14:50:00,146.74,146.76,146.63,146.66,5100.0,92.3969,92.4095,92.3276,92.3465,5100.0
2013-03-13 15:00:00,146.64,146.75,146.63,146.64,14800.0,92.3339,92.4032,92.3276,92.3339,14800.0
2013-03-13 15:10:00,146.64,146.72,146.52,146.56,14100.0,92.3339,92.3843,92.2584,92.2835,14100.0
2013-03-13 15:20:00,146.53,146.64,146.53,146.64,6800.0,92.2646,92.3339,92.2646,92.3339,6800.0
2013-03-13 15:30:00,146.63,146.75,146.56,146.59,26100.0,92.3276,92.4032,92.2835,92.3024,26100.0
2013-03-13 15:40:00,146.61,147.0,146.6,147.0,53000.0,92.315,92.5606,92.3087,92.5606,53000.0
2013-03-13 15:50:00,147.0,147.01,146.68,146.72,71900.0,92.5606,92.5669,92.3591,92.3843,71900.0
2013-03-14 09:30:00,146.9,147.5,146.79,147.5,23400.0,92.4976,92.8754,92.4284,92.8754,23400.0
2013-03-14 09:40:00,147.34,147.59,147.24,147.29,13800.0,92.7747,92.9321,92.7117,92.7432,13800.0
2013-03-14 09:50:00,147.4,147.54,147.1,147.19,17500.0,92.8125,92.9006,92.6236,92.6802,17500.0
2013-03-14 10:00:00,147.21,147.23,146.93,147.01,8600.0,92.6928,92.7054,92.5165,92.5669,8600.0
2013-03-14 10:10:00,147.03,147.12,146.95,147.11,28600.0,92.5795,92.6361,92.5291,92.6299,28600.0
2013-03-14 10:20:00,147.02,147.15,146.96,146.99,19500.0,92.5732,92.655,92.5354,92.5543,19500.0
2013-03-14 10:30:00,146.99,147.22,146.96,147.06,10600.0,92.5543,92.6991,92.5354,92.5984,10600.0
2013-03-14 10:40:00,147.04,147.18,146.94,147.05,19700.0,92.5858,92.6739,92.5228,92.5921,19700.0
2013-03-14 10:50:00,147.08,147.2,146.97,147.11,14500.0,92.611,92.6865,92.5417,92.6299,14500.0
2013-03-14 11:00:00,147.11,147.18,146.96,147.18,62800.0,92.6299,92.6739,92.5354,92.6739,62800.0
2013-03-14 11:10:00,147.17,147.25,147.14,147.2,16400.0,92.6676,92.718,92.6487,92.6865,16400.0
2013-03-14 11:20:00,147.2,147.25,147.1,147.23,13000.0,92.6865,92.718,92.6236,92.7054,13000.0
2013-03-14 11:30:00,147.21,147.44,147.21,147.44,5900.0,92.6928,92.8376,92.6928,92.8376,5900.0
2013-03-14 11:40:00,147.4,147.55,147.4,147.55,5800.0,92.8125,92.9069,92.8125,92.9069,5800.0
2013-03-14 11:50:00,147.54,147.58,147.46,147.52,6900.0,92.9006,92.9258,92.8502,92.888,6900.0
2013-03-14 12:00:00,147.48,147.58,147.46,147.52,10800.0,92.8628,92.9258,92.8502,92.888,10800.0
2013-03-14 12:10:00,147.53,147.59,147.48,147.48,7600.0,92.8943,92.9321,92.8628,92.8628,7600.0
2013-03-14 12:20:00,147.51,147.56,147.36,147.56,6300.0,92.8817,92.9132,92.7873,92.9132,6300.0
2013-03-14 12:30:00,147.46,147.57,147.34,147.37,8200.0,92.8502,92.9195,92.7747,92.7936,8200.0
2013-03-14 12:40:00,147.37,147.4,147.22,147.25,6000.0,92.7936,92.8125,92.6991,92.718,6000.0
2013-03-14 12:50:00,147.27,147.36,147.23,147.31,5100.0,92.7306,92.7873,92.7054,92.7558,5100.0
2013-03-14 13:00:00,147.31,147.49,147.26,147.38,7000.0,92.7558,92.8691,92.7243,92.7999,7000.0
2013-03-14 13:10:00,147.39,147.39,147.06,147.16,12400.0,92.8062,92.8062,92.5984,92.6613,12400.0
2013-03-14 13:20:00,147.13,147.35,147.05,147.05,22100.0,92.6424,92.781,92.5921,92.5921,22100.0
2013-03-14 13:30:00,147.09,147.13,147.05,147.12,8900.0,92.6173,92.6424,92.5921,92.6361,8900.0
2013-03-14 13:40:00,147.13,147.2,147.08,147.2,12700.0,92.6424,92.6865,92.611,92.6865,12700.0
2013-03-14 13:50:00,147.2,147.24,147.06,147.11,10700.0,92.6865,92.7117,92.5984,92.6299,10700.0
2013-03-14 14:00:00,147.09,147.4,147.09,147.29,10000.0,92.6173,92.8125,92.6173,92.7432,10000.0
2013-03-14 14:10:00,147.31,147.35,147.2,147.31,35300.0,92.7558,92.781,92.6865,92.7558,35300.0
2013-03-14 14:20:00,147.29,147.35,147.25,147.25,9100.0,92.7432,92.781,92.718,92.718,9100.0
2013-03-14 14:30:00,147.25,147.34,147.23,147.31,8100.0,92.718,92.7747,92.7054,92.7558,8100.0
2013-03-14 14:40:00,147.33,147.35,147.24,147.31,44000.0,92.7684,92.781,92.7117,92.7558,44000.0
2013-03-14 14:50:00,147.31,147.34,147.24,147.29,8000.0,92.7558,92.7747,92.7117,92.7432,8000.0
2013-03-14 15:00:00,147.25,147.34,147.22,147.29,7700.0,92.718,92.7747,92.6991,92.7432,7700.0
2013-03-14 15:10:00,147.32,147.34,147.27,147.29,14300.0,92.7621,92.7747,92.7306,92.7432,14300.0
2013-03-14 15:20:00,147.29,147.31,147.08,147.08,18700.0,92.7432,92.7558,92.611,92.611,18700.0
2013-03-14 15:30:00,147.07,147.32,147.05,147.32,37700.0,92.6047,92.7621,92.5921,92.7621,37700.0
2013-03-14 15:40:00,147.31,147.39,147.24,147.29,36900.0,92.7558,92.8062,92.7117,92.7432,36900.0
2013-03-14 15:50:00,147.3,147.31,147.12,147.24,60400.0,92.7495,92.7558,92.6361,92.7117,60400.0
2013-03-15 09:30:00,147.11,147.11,146.45,146.5,207300.0,92.6299,92.6299,92.2143,92.2458,207300.0
2013-03-15 09:40:00,146.47,146.97,146.45,146.97,6000.0,92.2269,92.5417,92.2143,92.5417,6000.0
2013-03-15 09:50:00,146.99,147.29,146.81,146.9,13700.0,92.5543,92.7432,92.441,92.4976,13700.0
2013-03-15 10:00:00,146.84,147.07,146.79,147.03,10200.0,92.4598,92.6047,92.4284,92.5795,10200.0
2013-03-15 10:10:00,147.03,147.03,146.91,147.02,4700.0,92.5795,92.5795,92.5039,92.5732,4700.0
2013-03-15 10:20:00,147.04,147.14,146.91,146.97,4000.0,92.5858,92.6487,92.5039,92.5417,4000.0
2013-03-15 10:30:00,147.0,147.04,146.92,146.99,13500.0,92.5606,92.5858,92.5102,92.5543,13500.0
2013-03-15 10:40:00,146.99,147.1,146.91,147.05,6400.0,92.5543,92.6236,92.5039,92.5921,6400.0
2013-03-15 10:50:00,146.99,147.11,146.94,147.0,5900.0,92.5543,92.6299,92.5228,92.5606,5900.0
2013-03-15 11:00:00,146.96,147.06,146.96,147.03,6500.0,92.5354,92.5984,92.5354,92.5795,6500.0
2013-03-15 11:10:00,147.02,147.15,147.01,147.08,14600.0,92.5732,92.655,92.5669,92.611,14600.0
2013-03-15 11:20:00,147.09,147.26,147.06,147.23,27600.0,92.6173,92.7243,92.5984,92.7054,27600.0
2013-03-15 11:30:00,147.19,147.21,147.08,147.21,6000.0,92.6802,92.6928,92.611,92.6928,6000.0
2013-03-15 11:40:00,147.18,147.27,147.18,147.18,9800.0,92.6739,92.7306,92.6739,92.6739,9800.0
2013-03-15 11:50:00,147.17,147.17,147.01,147.08,5500.0,92.6676,92.6676,92.5669,92.611,5500.0
2013-03-15 12:00:00,147.1,147.13,147.02,147.12,4300.0,92.6236,92.6424,92.5732,92.6361,4300.0
2013-03-15 12:10:00,147.13,147.17,147.05,147.13,5600.0,92.6424,92.6676,92.5921,92.6424,5600.0
2013-03-15 12:20:00,147.12,147.31,147.07,147.11,7700.0,92.6361,92.7558,92.6047,92.6299,7700.0
2013-03-15 12:30:00,147.1,147.15,147.07,147.1,3200.0,92.6236,92.655,92.6047,92.6236,3200.0
2013-03-15 12:40:00,147.11,147.22,147.05,147.21,10900.0,92.6299,92.6991,92.5921,92.6928,10900.0
2013-03-15 12:50:00,147.22,147.24,147.06,147.06,4600.0,92.6991,92.7117,92.5984,92.5984,4600.0
2013-03-15 13:00:00,147.09,147.1,146.9,146.9,15800.0,92.6173,92.6236,92.4976,92.4976,15800.0
2013-03-15 13:10:00,146.9,146.97,146.8,146.97,12400.0,92.4976,92.5417,92.4347,92.5417,12400.0
2013-03-15 13:20:00,146.94,147.02,146.93,146.97,16500.0,92.5228,92.5732,92.5165,92.5417,16500.0
2013-03-15 13:30:00,146.97,147.0,146.93,146.96,15200.0,92.5417,92.5606,92.5165,92.5354,15200.0
2013-03-15 13:40:00,146.96,146.97,146.88,146.89,4900.0,92.5354,92.5417,92.485,92.4913,4900.0
2013-03-15 13:50:00,146.88,147.03,146.88,146.97,13200.0,92.485,92.5795,92.485,92.5417,13200.0
2013-03-15 14:00:00,146.96,147.02,146.86,146.86,11200.0,92.5354,92.5732,92.4724,92.4724,11200.0
2013-03-15 14:10:00,146.87,146.9,146.79,146.85,7000.0,92.4787,92.4976,92.4284,92.4661,7000.0
2013-03-15 14:20:00,146.83,146.98,146.83,146.94,13000.0,92.4535,92.548,92.4535,92.5228,13000.0
2013-03-15 14:30:00,146.98,147.09,146.92,147.05,35300.0,92.548,92.6173,92.5102,92.5921,35300.0
2013-03-15 14:40:00,147.04,147.14,147.04,147.05,11200.0,92.5858,92.6487,92.5858,92.5921,11200.0
2013-03-15 14:50:00,147.04,147.11,146.97,147.07,46000.0,92.5858,92.6299,92.5417,92.6047,46000.0
2013-03-15 15:00:00,147.06,147.26,147.05,147.26,15000.0,92.5984,92.7243,92.5921,92.7243,15000.0
2013-03-15 15:10:00,147.24,147.53,147.24,147.53,24000.0,92.7117,92.8943,92.7117,92.8943,24000.0
2013-03-15 15:20:00,147.51,147.63,147.39,147.6,23000.0,92.8817,92.9573,92.8062,92.9384,23000.0
2013-03-15 15:30:00,147.6,147.89,147.54,147.86,25000.0,92.9384,93.121,92.9006,93.1021,25000.0
2013-03-15 15:40:00,147.86,147.98,147.66,147.74,57200.0,93.1021,93.1777,92.9762,93.0265,57200.0
2013-03-15 15:50:00,147.75,148.32,147.74,148.17,159700.0,93.0328,93.3917,93.0265,93.2973,159700.0
2013-03-18 09:30:00,147.73,148.03,147.5,147.76,30400.0,93.0202,93.2091,92.8754,93.0391,30400.0
2013-03-18 09:40:00,147.72,147.88,147.51,147.79,13200.0,93.0139,93.1147,92.8817,93.058,13200.0
2013-03-18 09:50:00,147.69,148.45,147.69,148.36,22700.0,92.9951,93.4736,92.9951,93.4169,22700.0
2013-03-18 10:00:00,148.45,148.45,147.84,147.88,14400.0,93.4736,93.4736,93.0895,93.1147,14400.0
2013-03-18 10:10:00,147.85,148.16,147.85,148.0,7900.0,93.0958,93.291,93.0958,93.1903,7900.0
2013-03-18 10:20:00,148.03,148.07,147.88,148.04,8300.0,93.2091,93.2343,93.1147,93.2154,8300.0
2013-03-18 10:30:00,148.06,148.31,147.96,147.96,12300.0,93.228,93.3854,93.1651,93.1651,12300.0
2013-03-18 10:40:00,147.88,148.3,147.84,148.3,18900.0,93.1147,93.3792,93.0895,93.3792,18900.0
2013-03-18 10:50:00,148.27,148.3,147.93,147.93,9900.0,93.3603,93.3792,93.1462,93.1462,9900.0
2013-03-18 11:00:00,147.93,147.95,147.85,147.87,8500.0,93.1462,93.1588,93.0958,93.1084,8500.0
2013-03-18 11:10:00,147.85,147.86,147.58,147.58,9400.0,93.0958,93.1021,92.9258,92.9258,9400.0
2013-03-18 11:20:00,147.58,148.0,147.58,147.86,42300.0,92.9258,93.1903,92.9258,93.1021,42300.0
2013-03-18 11:30:00,147.9,148.2,147.85,148.18,8300.0,93.1273,93.3162,93.0958,93.3036,8300.0
2013-03-18 11:40:00,148.17,148.23,148.05,148.22,11300.0,93.2973,93.3351,93.2217,93.3288,11300.0
2013-03-18 11:50:00,148.18,148.34,148.13,148.21,12100.0,93.3036,93.4043,93.2721,93.3225,12100.0
2013-03-18 12:00:00,148.3,148.4,148.13,148.13,15000.0,93.3792,93.4421,93.2721,93.2721,15000.0
2013-03-18 12:10:00,148.13,148.25,148.12,148.19,12400.0,93.2721,93.3477,93.2658,93.3099,12400.0
2013-03-18 12:20:00,148.14,148.75,148.08,148.63,28200.0,93.2784,93.6625,93.2406,93.5869,28200.0
2013-03-18 12:30:00,148.63,148.64,148.52,148.58,5200.0,93.5869,93.5932,93.5177,93.5555,5200.0
2013-03-18 12:40:00,148.54,148.66,148.52,148.63,5900.0,93.5303,93.6058,93.5177,93.5869,5900.0
2013-03-18 12:50:00,148.61,148.61,148.45,148.55,6000.0,93.5743,93.5743,93.4736,93.5366,6000.0
2013-03-18 13:00:00,148.55,148.58,148.49,148.56,7900.0,93.5366,93.5555,93.4988,93.5429,7900.0
2013-03-18 13:10:00,148.56,148.75,148.56,148.69,10000.0,93.5429,93.6625,93.5429,93.6247,10000.0
2013-03-18 13:20:00,148.67,148.67,148.43,148.46,5800.0,93.6121,93.6121,93.461,93.4799,5800.0
2013-03-18 13:30:00,148.47,148.47,148.12,148.4,15400.0,93.4862,93.4862,93.2658,93.4421,15400.0
2013-03-18 13:40:00,148.42,148.43,148.33,148.42,16300.0,93.4547,93.461,93.398,93.4547,16300.0
2013-03-18 13:50:00,148.41,148.51,148.37,148.5,14300.0,93.4484,93.5114,93.4232,93.5051,14300.0
2013-03-18 14:00:00,148.52,148.55,148.44,148.46,13400.0,93.5177,93.5366,93.4673,93.4799,13400.0
2013-03-18 14:10:00,148.42,148.56,148.42,148.53,19000.0,93.4547,93.5429,93.4547,93.524,19000.0
2013-03-18 14:20:00,148.54,148.68,148.51,148.65,21800.0,93.5303,93.6184,93.5114,93.5995,21800.0
2013-03-18 14:30:00,148.65,148.66,148.44,148.44,13700.0,93.5995,93.6058,93.4673,93.4673,13700.0
2013-03-18 14:40:00,148.45,148.61,148.42,148.42,9200.0,93.4736,93.5743,93.4547,93.4547,9200.0
2013-03-18 14:50:00,148.41,148.49,148.27,148.28,14100.0,93.4484,93.4988,93.3603,93.3666,14100.0
2013-03-18 15:00:00,148.26,148.58,148.26,148.57,16000.0,93.354,93.5555,93.354,93.5492,16000.0
2013-03-18 15:10:00,148.57,148.6,148.16,148.3,21500.0,93.5492,93.5681,93.291,93.3792,21500.0
2013-03-18 15:20:00,148.35,148.5,148.09,148.2,16400.0,93.4106,93.5051,93.2469,93.3162,16400.0
2013-03-18 15:30:00,148.18,148.22,148.06,148.12,28800.0,93.3036,93.3288,93.228,93.2658,28800.0
2013-03-18 15:40:00,148.15,148.29,147.99,148.15,44000.0,93.2847,93.3729,93.184,93.2847,44000.0
2013-03-18 15:50:00,148.15,148.51,148.1,148.44,88800.0,93.2847,93.5114,93.2532,93.4673,88800.0
2013-03-19 09:30:00,148.66,148.94,148.28,148.29,13300.0,93.6058,93.7821,93.3666,93.3729,13300.0
2013-03-19 09:40:00,148.39,149.42,148.34,149.33,10400.0,93.4358,94.0844,93.4043,94.0277,10400.0
2013-03-19 09:50:00,149.18,149.21,148.63,149.12,8400.0,93.9333,93.9521,93.5869,93.8955,8400.0
2013-03-19 10:00:00,149.04,149.12,148.7,148.78,4900.0,93.8451,93.8955,93.631,93.6814,4900.0
2013-03-19 10:10:00,148.72,148.95,148.62,148.68,5300.0,93.6436,93.7884,93.5806,93.6184,5300.0
2013-03-19 10:20:00,148.68,148.82,148.56,148.77,6600.0,93.6184,93.7066,93.5429,93.6751,6600.0
2013-03-19 10:30:00,148.74,148.78,148.55,148.76,4800.0,93.6562,93.6814,93.5366,93.6688,4800.0
2013-03-19 10:40:00,148.72,149.03,148.6,148.8,29000.0,93.6436,93.8388,93.5681,93.694,29000.0
2013-03-19 10:50:00,148.9,149.21,148.9,149.15,19000.0,93.757,93.9521,93.757,93.9144,19000.0
2013-03-19 11:00:00,149.14,149.27,149.03,149.19,14900.0,93.9081,93.9899,93.8388,93.9396,14900.0
2013-03-19 11:10:00,149.15,149.29,149.11,149.19,13400.0,93.9144,94.0025,93.8892,93.9396,13400.0
2013-03-19 11:20:00,149.19,149.36,149.17,149.28,14400.0,93.9396,94.0466,93.927,93.9962,14400.0
2013-03-19 11:30:00,149.31,149.38,149.0,149.0,7900.0,94.0151,94.0592,93.8199,93.8199,7900.0
2013-03-19 11:40:00,148.97,149.31,148.97,149.02,15500.0,93.801,94.0151,93.801,93.8325,15500.0
2013-03-19 11:50:00,148.99,149.08,148.69,148.92,15600.0,93.8136,93.8703,93.6247,93.7695,15600.0
2013-03-19 12:00:00,148.98,149.18,148.9,148.9,31700.0,93.8073,93.9333,93.757,93.757,31700.0
2013-03-19 12:10:00,148.89,149.27,148.79,149.01,18900.0,93.7507,93.9899,93.6877,93.8262,18900.0
2013-03-19 12:20:00,148.95,149.07,148.87,149.02,15900.0,93.7884,93.864,93.7381,93.8325,15900.0
2013-03-19 12:30:00,148.97,149.27,148.84,149.06,21400.0,93.801,93.9899,93.7192,93.8577,21400.0
2013-03-19 12:40:00,149.07,149.12,148.87,148.91,5800.0,93.864,93.8955,93.7381,93.7632,5800.0
2013-03-19 12:50:00,148.86,149.17,148.71,148.85,29000.0,93.7318,93.927,93.6373,93.7255,29000.0
2013-03-19 13:00:00,148.81,148.84,148.71,148.71,15900.0,93.7003,93.7192,93.6373,93.6373,15900.0
2013-03-19 13:10:00,148.73,148.87,148.56,148.56,20700.0,93.6499,93.7381,93.5429,93.5429,20700.0
2013-03-19 13:20:00,148.57,148.91,148.44,148.75,27100.0,93.5492,93.7632,93.4673,93.6625,27100.0
2013-03-19 13:30:00,148.72,149.0,148.4,148.62,18700.0,93.6436,93.8199,93.4421,93.5806,18700.0
2013-03-19 13:40:00,148.59,148.89,148.46,148.75,11800.0,93.5618,93.7507,93.4799,93.6625,11800.0
2013-03-19 13:50:00,148.75,148.95,148.67,148.69,12400.0,93.6625,93.7884,93.6121,93.6247,12400.0
2013-03-19 14:00:00,148.68,149.12,148.66,148.94,18000.0,93.6184,93.8955,93.6058,93.7821,18000.0
2013-03-19 14:10:00,148.95,148.96,148.58,148.65,18700.0,93.7884,93.7947,93.5555,93.5995,18700.0
2013-03-19 14:20:00,148.62,149.42,148.61,149.19,48100.0,93.5806,94.0844,93.5743,93.9396,48100.0
2013-03-19 14:30:00,149.25,150.0,149.21,149.45,29400.0,93.9773,94.4496,93.9521,94.1033,29400.0
2013-03-19 14:40:00,149.55,149.58,149.37,149.47,12900.0,94.1662,94.1851,94.0529,94.1159,12900.0
2013-03-19 14:50:00,149.41,149.61,149.28,149.38,10200.0,94.0781,94.204,93.9962,94.0592,10200.0
2013-03-19 15:00:00,149.43,149.73,149.21,149.34,14300.0,94.0907,94.2796,93.9521,94.034,14300.0
2013-03-19 15:10:00,149.32,150.5,149.28,149.95,48900.0,94.0214,94.7644,93.9962,94.4181,48900.0
2013-03-19 15:20:00,149.92,149.92,149.56,149.61,22000.0,94.3992,94.3992,94.1725,94.204,22000.0
2013-03-19 15:30:00,149.61,149.95,149.44,149.82,32700.0,94.204,94.4181,94.097,94.3362,32700.0
2013-03-19 15:40:00,149.78,150.01,149.48,149.81,37500.0,94.3111,94.4559,94.1222,94.3299,37500.0
2013-03-19 15:50:00,149.79,150.26,149.78,149.92,89500.0,94.3174,94.6133,94.3111,94.3992,89500.0
2013-03-20 09:30:00,150.08,150.63,150.05,150.21,17000.0,94.5,94.8463,94.4811,94.5818,17000.0
2013-03-20 09:40:00,150.21,150.21,149.66,149.66,11100.0,94.5818,94.5818,94.2355,94.2355,11100.0
2013-03-20 09:50:00,149.65,149.85,149.55,149.72,13500.0,94.2292,94.3551,94.1662,94.2733,13500.0
2013-03-20 10:00:00,149.72,149.87,149.57,149.72,8400.0,94.2733,94.3677,94.1788,94.2733,8400.0
2013-03-20 10:10:00,149.77,150.24,149.76,150.23,18200.0,94.3048,94.6007,94.2985,94.5944,18200.0
2013-03-20 10:20:00,150.22,150.25,149.93,150.06,7300.0,94.5881,94.607,94.4055,94.4874,7300.0
2013-03-20 10:30:00,150.03,150.11,149.92,150.08,14100.0,94.4685,94.5188,94.3992,94.5,14100.0
2013-03-20 10:40:00,149.97,150.42,149.97,150.31,6900.0,94.4307,94.714,94.4307,94.6448,6900.0
2013-03-20 10:50:00,150.31,150.43,150.18,150.43,17700.0,94.6448,94.7203,94.5629,94.7203,17700.0
2013-03-20 11:00:00,150.41,150.57,150.33,150.49,6000.0,94.7077,94.8085,94.6574,94.7581,6000.0
2013-03-20 11:10:00,150.51,150.75,150.46,150.57,25800.0,94.7707,94.9218,94.7392,94.8085,25800.0
2013-03-20 11:20:00,150.58,150.69,150.55,150.69,7000.0,94.8148,94.884,94.7959,94.884,7000.0
2013-03-20 11:30:00,150.7,150.73,150.52,150.73,6700.0,94.8903,94.9092,94.777,94.9092,6700.0
2013-03-20 11:40:00,150.71,150.74,150.58,150.58,5900.0,94.8966,94.9155,94.8148,94.8148,5900.0
2013-03-20 11:50:00,150.66,150.74,150.53,150.59,4900.0,94.8652,94.9155,94.7833,94.8211,4900.0
2013-03-20 12:00:00,150.59,150.72,150.5,150.56,8100.0,94.8211,94.9029,94.7644,94.8022,8100.0
2013-03-20 12:10:00,150.6,150.73,150.45,150.57,27600.0,94.8274,94.9092,94.7329,94.8085,27600.0
2013-03-20 12:20:00,150.6,150.71,150.59,150.59,5500.0,94.8274,94.8966,94.8211,94.8211,5500.0
2013-03-20 12:30:00,150.62,150.62,150.49,150.57,9400.0,94.84,94.84,94.7581,94.8085,9400.0
2013-03-20 12:40:00,150.54,150.63,150.5,150.63,5000.0,94.7896,94.8463,94.7644,94.8463,5000.0
2013-03-20 12:50:00,150.58,150.65,150.51,150.58,5600.0,94.8148,94.8589,94.7707,94.8148,5600.0
2013-03-20 13:00:00,150.57,150.62,150.55,150.55,4000.0,94.8085,94.84,94.7959,94.7959,4000.0
2013-03-20 13:10:00,150.56,150.6,150.51,150.51,3100.0,94.8022,94.8274,94.7707,94.7707,3100.0
2013-03-20 13:20:00,150.5,150.63,150.48,150.48,7100.0,94.7644,94.8463,94.7518,94.7518,7100.0
2013-03-20 13:30:00,150.48,150.49,150.39,150.4,7900.0,94.7518,94.7581,94.6951,94.7014,7900.0
2013-03-20 13:40:00,150.41,150.49,150.4,150.45,7400.0,94.7077,94.7581,94.7014,94.7329,7400.0
2013-03-20 13:50:00,150.45,150.54,150.35,150.35,11200.0,94.7329,94.7896,94.67,94.67,11200.0
2013-03-20 14:00:00,150.28,150.49,150.19,150.38,9600.0,94.6259,94.7581,94.5692,94.6889,9600.0
2013-03-20 14:10:00,150.33,150.38,150.26,150.28,3500.0,94.6574,94.6889,94.6133,94.6259,3500.0
2013-03-20 14:20:00,150.28,150.65,150.22,150.48,11500.0,94.6259,94.8589,94.5881,94.7518,11500.0
2013-03-20 14:30:00,150.49,150.61,150.37,150.56,7700.0,94.7581,94.8337,94.6826,94.8022,7700.0
2013-03-20 14:40:00,150.58,150.77,150.51,150.64,8600.0,94.8148,94.9344,94.7707,94.8526,8600.0
2013-03-20 14:50:00,150.57,150.77,150.56,150.72,10800.0,94.8085,94.9344,94.8022,94.9029,10800.0
2013-03-20 15:00:00,150.73,150.95,150.64,150.9,13700.0,94.9092,95.0478,94.8526,95.0163,13700.0
2013-03-20 15:10:00,150.89,151.16,150.87,151.16,13800.0,95.01,95.18,94.9974,95.18,13800.0
2013-03-20 15:20:00,151.12,151.13,150.99,151.09,10800.0,95.1548,95.1611,95.0729,95.1359,10800.0
2013-03-20 15:30:00,151.08,151.08,150.72,150.85,25600.0,95.1296,95.1296,94.9029,94.9848,25600.0
2013-03-20 15:40:00,150.86,151.07,150.83,150.95,20900.0,94.9911,95.1233,94.9722,95.0478,20900.0
2013-03-20 15:50:00,150.95,151.18,150.73,151.12,49100.0,95.0478,95.1926,94.9092,95.1548,49100.0
2013-03-21 09:30:00,150.64,150.85,150.33,150.84,8000.0,94.8526,94.9848,94.6574,94.9785,8000.0
2013-03-21 09:40:00,150.84,150.97,150.51,150.58,3000.0,94.9785,95.0604,94.7707,94.8148,3000.0
2013-03-21 09:50:00,150.58,151.07,150.58,151.0,7400.0,94.8148,95.1233,94.8148,95.0792,7400.0
2013-03-21 10:00:00,150.94,151.14,150.78,150.95,8800.0,95.0415,95.1674,94.9407,95.0478,8800.0
2013-03-21 10:10:00,151.0,151.05,150.83,150.89,4800.0,95.0792,95.1107,94.9722,95.01,4800.0
2013-03-21 10:20:00,150.87,150.88,150.71,150.81,4700.0,94.9974,95.0037,94.8966,94.9596,4700.0
2013-03-21 10:30:00,150.93,150.99,150.74,150.85,9300.0,95.0352,95.0729,94.9155,94.9848,9300.0
2013-03-21 10:40:00,150.8,151.34,150.8,151.17,9300.0,94.9533,95.2933,94.9533,95.1863,9300.0
2013-03-21 10:50:00,151.21,151.37,151.12,151.37,7300.0,95.2115,95.3122,95.1548,95.3122,7300.0
2013-03-21 11:00:00,151.3,151.37,151.16,151.21,9500.0,95.2681,95.3122,95.18,95.2115,9500.0
2013-03-21 11:10:00,151.15,151.16,150.96,151.16,7000.0,95.1737,95.18,95.0541,95.18,7000.0
2013-03-21 11:20:00,151.11,151.69,151.11,151.64,10700.0,95.1485,95.5137,95.1485,95.4822,10700.0
2013-03-21 11:30:00,151.65,151.77,151.6,151.68,6800.0,95.4885,95.5641,95.457,95.5074,6800.0
2013-03-21 11:40:00,151.64,151.74,151.6,151.6,5400.0,95.4822,95.5452,95.457,95.457,5400.0
2013-03-21 11:50:00,151.68,151.95,151.64,151.91,16600.0,95.5074,95.6774,95.4822,95.6522,16600.0
2013-03-21 12:00:00,151.91,152.06,151.87,151.9,14500.0,95.6522,95.7467,95.6271,95.6459,14500.0
2013-03-21 12:10:00,151.86,152.52,151.86,152.24,44000.0,95.6208,96.0363,95.6208,95.86,44000.0
2013-03-21 12:20:00,152.22,152.27,152.04,152.12,16300.0,95.8474,95.8789,95.7341,95.7845,16300.0
2013-03-21 12:30:00,152.1,152.12,151.59,151.6,9200.0,95.7719,95.7845,95.4507,95.457,9200.0
2013-03-21 12:40:00,151.59,151.64,151.52,151.53,7100.0,95.4507,95.4822,95.4067,95.413,7100.0
2013-03-21 12:50:00,151.55,151.78,151.53,151.72,21100.0,95.4256,95.5704,95.413,95.5326,21100.0
2013-03-21 13:00:00,151.7,151.7,151.59,151.65,7000.0,95.52,95.52,95.4507,95.4885,7000.0
2013-03-21 13:10:00,151.65,151.77,151.56,151.67,19100.0,95.4885,95.5641,95.4319,95.5011,19100.0
2013-03-21 13:20:00,151.66,151.78,151.47,151.66,12800.0,95.4948,95.5704,95.3752,95.4948,12800.0
2013-03-21 13:30:00,151.66,151.71,151.48,151.66,19600.0,95.4948,95.5263,95.3815,95.4948,19600.0
2013-03-21 13:40:00,151.71,151.89,151.64,151.65,7800.0,95.5263,95.6396,95.4822,95.4885,7800.0
2013-03-21 13:50:00,151.67,151.79,151.52,151.52,4100.0,95.5011,95.5767,95.4067,95.4067,4100.0
2013-03-21 14:00:00,151.51,151.51,151.1,151.29,11500.0,95.4004,95.4004,95.1422,95.2618,11500.0
2013-03-21 14:10:00,151.35,151.63,151.3,151.57,6700.0,95.2996,95.4759,95.2681,95.4382,6700.0
2013-03-21 14:20:00,151.53,151.61,151.33,151.39,34100.0,95.413,95.4633,95.287,95.3248,34100.0
2013-03-21 14:30:00,151.39,151.43,151.25,151.25,4800.0,95.3248,95.35,95.2367,95.2367,4800.0
2013-03-21 14:40:00,151.33,151.52,151.3,151.47,3500.0,95.287,95.4067,95.2681,95.3752,3500.0
2013-03-21 14:50:00,151.36,151.45,151.35,151.41,3700.0,95.3059,95.3626,95.2996,95.3374,3700.0
2013-03-21 15:00:00,151.44,151.66,151.44,151.58,42300.0,95.3563,95.4948,95.3563,95.4444,42300.0
2013-03-21 15:10:00,151.59,151.67,151.14,151.14,9500.0,95.4507,95.5011,95.1674,95.1674,9500.0
2013-03-21 15:20:00,151.15,151.34,151.15,151.3,12400.0,95.1737,95.2933,95.1737,95.2681,12400.0
2013-03-21 15:30:00,151.32,151.33,151.15,151.25,16500.0,95.2807,95.287,95.1737,95.2367,16500.0
2013-03-21 15:40:00,151.26,151.39,150.81,151.05,35800.0,95.243,95.3248,94.9596,95.1107,35800.0
2013-03-21 15:50:00,151.04,151.19,150.72,150.79,59900.0,95.1044,95.1989,94.9029,94.947,59900.0
2013-03-22 09:30:00,151.0,151.5,150.62,151.5,5100.0,95.0792,95.3941,94.84,95.3941,5100.0
2013-03-22 09:40:00,151.36,151.36,150.89,150.97,5000.0,95.3059,95.3059,95.01,95.0604,5000.0
2013-03-22 09:50:00,150.89,151.29,150.87,151.24,4100.0,95.01,95.2618,94.9974,95.2304,4100.0
2013-03-22 10:00:00,151.22,151.39,151.08,151.21,11000.0,95.2178,95.3248,95.1296,95.2115,11000.0
2013-03-22 10:10:00,151.2,151.21,150.94,150.97,8500.0,95.2052,95.2115,95.0415,95.0604,8500.0
2013-03-22 10:20:00,150.99,151.05,150.93,151.0,4600.0,95.0729,95.1107,95.0352,95.0792,4600.0
2013-03-22 10:30:00,150.93,150.97,150.77,150.85,5000.0,95.0352,95.0604,94.9344,94.9848,5000.0
2013-03-22 10:40:00,150.84,150.89,150.57,150.62,13500.0,94.9785,95.01,94.8085,94.84,13500.0
2013-03-22 10:50:00,150.67,150.79,150.63,150.68,10600.0,94.8715,94.947,94.8463,94.8778,10600.0
2013-03-22 11:00:00,150.69,150.89,150.63,150.78,11200.0,94.884,95.01,94.8463,94.9407,11200.0
2013-03-22 11:10:00,150.85,150.85,150.64,150.65,7300.0,94.9848,94.9848,94.8526,94.8589,7300.0
2013-03-22 11:20:00,150.67,150.71,150.56,150.65,9600.0,94.8715,94.8966,94.8022,94.8589,9600.0
2013-03-22 11:30:00,150.69,150.86,150.56,150.61,10700.0,94.884,94.9911,94.8022,94.8337,10700.0
2013-03-22 11:40:00,150.58,150.79,150.58,150.75,7200.0,94.8148,94.947,94.8148,94.9218,7200.0
2013-03-22 11:50:00,150.78,150.8,150.61,150.66,7700.0,94.9407,94.9533,94.8337,94.8652,7700.0
2013-03-22 12:00:00,150.68,150.73,150.43,150.46,10800.0,94.8778,94.9092,94.7203,94.7392,10800.0
2013-03-22 12:10:00,150.45,150.55,150.18,150.34,13700.0,94.7329,94.7959,94.5629,94.6637,13700.0
2013-03-22 12:20:00,150.41,150.41,150.15,150.33,12900.0,94.7077,94.7077,94.544,94.6574,12900.0
2013-03-22 12:30:00,150.32,150.33,150.2,150.31,11000.0,94.6511,94.6574,94.5755,94.6448,11000.0
2013-03-22 12:40:00,150.22,150.28,150.07,150.19,11300.0,94.5881,94.6259,94.4937,94.5692,11300.0
2013-03-22 12:50:00,150.18,150.33,150.15,150.29,12700.0,94.5629,94.6574,94.544,94.6322,12700.0
2013-03-22 13:00:00,150.33,150.5,150.23,150.29,9100.0,94.6574,94.7644,94.5944,94.6322,9100.0
2013-03-22 13:10:00,150.3,150.36,150.19,150.3,7900.0,94.6385,94.6763,94.5692,94.6385,7900.0
2013-03-22 13:20:00,150.37,150.37,150.24,150.25,6100.0,94.6826,94.6826,94.6007,94.607,6100.0
2013-03-22 13:30:00,150.23,150.31,150.09,150.13,27600.0,94.5944,94.6448,94.5063,94.5314,27600.0
2013-03-22 13:40:00,150.16,150.39,150.15,150.24,28000.0,94.5503,94.6951,94.544,94.6007,28000.0
2013-03-22 13:50:00,150.28,150.37,150.21,150.28,11800.0,94.6259,94.6826,94.5818,94.6259,11800.0
2013-03-22 14:00:00,150.24,150.28,150.12,150.15,11900.0,94.6007,94.6259,94.5251,94.544,11900.0
2013-03-22 14:10:00,150.13,150.3,150.08,150.29,15600.0,94.5314,94.6385,94.5,94.6322,15600.0
2013-03-22 14:20:00,150.29,150.46,150.28,150.46,13500.0,94.6322,94.7392,94.6259,94.7392,13500.0
2013-03-22 14:30:00,150.45,150.52,150.39,150.51,8700.0,94.7329,94.777,94.6951,94.7707,8700.0
2013-03-22 14:40:00,150.52,150.64,150.51,150.64,8400.0,94.777,94.8526,94.7707,94.8526,8400.0
2013-03-22 14:50:00,150.6,150.61,150.45,150.53,5600.0,94.8274,94.8337,94.7329,94.7833,5600.0
2013-03-22 15:00:00,150.54,150.75,150.54,150.75,10900.0,94.7896,94.9218,94.7896,94.9218,10900.0
2013-03-22 15:10:00,150.79,150.82,150.37,150.38,28200.0,94.947,94.9659,94.6826,94.6889,28200.0
2013-03-22 15:20:00,150.41,150.49,150.26,150.49,15800.0,94.7077,94.7581,94.6133,94.7581,15800.0
2013-03-22 15:30:00,150.49,150.76,150.49,150.7,16000.0,94.7581,94.9281,94.7581,94.8903,16000.0
2013-03-22 15:40:00,150.69,150.72,150.49,150.58,27400.0,94.884,94.9029,94.7581,94.8148,27400.0
2013-03-22 15:50:00,150.58,150.75,150.38,150.71,46500.0,94.8148,94.9218,94.6889,94.8966,46500.0
2013-03-25 09:30:00,151.14,151.14,150.78,151.03,7800.0,95.1674,95.1674,94.9407,95.0981,7800.0
2013-03-25 09:40:00,151.09,151.44,151.09,151.42,3000.0,95.1359,95.3563,95.1359,95.3437,3000.0
2013-03-25 09:50:00,151.37,151.5,151.31,151.49,4600.0,95.3122,95.3941,95.2744,95.3878,4600.0
2013-03-25 10:00:00,151.37,151.69,151.37,151.67,6900.0,95.3122,95.5137,95.3122,95.5011,6900.0
2013-03-25 10:10:00,151.64,151.73,151.55,151.59,4100.0,95.4822,95.5389,95.4256,95.4507,4100.0
2013-03-25 10:20:00,151.59,151.62,151.22,151.25,4700.0,95.4507,95.4696,95.2178,95.2367,4700.0
2013-03-25 10:30:00,151.16,151.29,151.15,151.18,3400.0,95.18,95.2618,95.1737,95.1926,3400.0
2013-03-25 10:40:00,151.19,151.21,151.05,151.21,3200.0,95.1989,95.2115,95.1107,95.2115,3200.0
2013-03-25 10:50:00,151.19,151.19,150.91,150.94,3800.0,95.1989,95.1989,95.0226,95.0415,3800.0
2013-03-25 11:00:00,150.91,151.02,150.79,150.83,3900.0,95.0226,95.0918,94.947,94.9722,3900.0
2013-03-25 11:10:00,150.9,150.93,150.68,150.83,6800.0,95.0163,95.0352,94.8778,94.9722,6800.0
2013-03-25 11:20:00,150.81,151.17,150.78,151.09,21000.0,94.9596,95.1863,94.9407,95.1359,21000.0
2013-03-25 11:30:00,151.06,151.3,151.02,151.08,14900.0,95.117,95.2681,95.0918,95.1296,14900.0
2013-03-25 11:40:00,151.1,151.11,150.84,150.93,7800.0,95.1422,95.1485,94.9785,95.0352,7800.0
2013-03-25 11:50:00,150.98,151.03,150.81,150.91,8300.0,95.0667,95.0981,94.9596,95.0226,8300.0
2013-03-25 12:00:00,150.89,151.11,150.84,150.92,14400.0,95.01,95.1485,94.9785,95.0289,14400.0
2013-03-25 12:10:00,150.93,150.96,150.74,150.83,14600.0,95.0352,95.0541,94.9155,94.9722,14600.0
2013-03-25 12:20:00,150.76,150.8,150.36,150.36,9500.0,94.9281,94.9533,94.6763,94.6763,9500.0
2013-03-25 12:30:00,150.38,150.51,150.38,150.49,10400.0,94.6889,94.7707,94.6889,94.7581,10400.0
2013-03-25 12:40:00,150.46,150.61,150.42,150.51,12700.0,94.7392,94.8337,94.714,94.7707,12700.0
2013-03-25 12:50:00,150.51,150.52,150.24,150.33,14900.0,94.7707,94.777,94.6007,94.6574,14900.0
2013-03-25 13:00:00,150.32,150.34,150.07,150.13,13600.0,94.6511,94.6637,94.4937,94.5314,13600.0
2013-03-25 13:10:00,150.13,150.29,150.06,150.17,16100.0,94.5314,94.6322,94.4874,94.5566,16100.0
2013-03-25 13:20:00,150.13,150.39,150.13,150.37,6900.0,94.5314,94.6951,94.5314,94.6826,6900.0
2013-03-25 13:30:00,150.35,150.4,150.25,150.37,12100.0,94.67,94.7014,94.607,94.6826,12100.0
2013-03-25 13:40:00,150.39,150.76,150.39,150.72,12300.0,94.6951,94.9281,94.6951,94.9029,12300.0
2013-03-25 13:50:00,150.75,151.1,150.71,151.07,9200.0,94.9218,95.1422,94.8966,95.1233,9200.0
2013-03-25 14:00:00,151.0,151.11,150.94,151.08,7800.0,95.0792,95.1485,95.0415,95.1296,7800.0
2013-03-25 14:10:00,151.07,151.11,150.77,151.03,6000.0,95.1233,95.1485,94.9344,95.0981,6000.0
2013-03-25 14:20:00,151.03,151.11,150.83,150.83,9400.0,95.0981,95.1485,94.9722,94.9722,9400.0
2013-03-25 14:30:00,150.88,150.88,150.46,150.58,5900.0,95.0037,95.0037,94.7392,94.8148,5900.0
2013-03-25 14:40:00,150.58,150.67,150.48,150.48,3200.0,94.8148,94.8715,94.7518,94.7518,3200.0
2013-03-25 14:50:00,150.52,150.64,150.49,150.51,4600.0,94.777,94.8526,94.7581,94.7707,4600.0
2013-03-25 15:00:00,150.49,150.59,150.39,150.39,6800.0,94.7581,94.8211,94.6951,94.6951,6800.0
2013-03-25 15:10:00,150.4,150.53,150.3,150.3,6300.0,94.7014,94.7833,94.6385,94.6385,6300.0
2013-03-25 15:20:00,150.28,150.4,150.08,150.11,13300.0,94.6259,94.7014,94.5,94.5188,13300.0
2013-03-25 15:30:00,150.09,150.26,150.05,150.26,17700.0,94.5063,94.6133,94.4811,94.6133,17700.0
2013-03-25 15:40:00,150.26,150.27,149.94,149.97,25500.0,94.6133,94.6196,94.4118,94.4307,25500.0
2013-03-25 15:50:00,149.97,150.37,149.96,150.28,46600.0,94.4307,94.6826,94.4244,94.6259,46600.0
2013-03-26 09:30:00,150.84,151.18,150.64,150.8,6300.0,94.9785,95.1926,94.8526,94.9533,6300.0
2013-03-26 09:40:00,150.94,151.06,150.7,151.03,3600.0,95.0415,95.117,94.8903,95.0981,3600.0
2013-03-26 09:50:00,151.08,151.61,150.81,151.59,10600.0,95.1296,95.4633,94.9596,95.4507,10600.0
2013-03-26 10:00:00,151.47,151.47,150.93,151.4,3900.0,95.3752,95.3752,95.0352,95.3311,3900.0
2013-03-26 10:10:00,151.39,151.61,151.25,151.25,9100.0,95.3248,95.4633,95.2367,95.2367,9100.0
2013-03-26 10:20:00,151.39,151.74,151.39,151.73,7100.0,95.3248,95.5452,95.3248,95.5389,7100.0
2013-03-26 10:30:00,151.73,151.78,151.37,151.63,7300.0,95.5389,95.5704,95.3122,95.4759,7300.0
2013-03-26 10:40:00,151.56,151.7,151.49,151.52,8300.0,95.4319,95.52,95.3878,95.4067,8300.0
2013-03-26 10:50:00,151.59,151.88,151.57,151.85,6400.0,95.4507,95.6333,95.4382,95.6145,6400.0
2013-03-26 11:00:00,151.85,151.99,151.84,151.88,11800.0,95.6145,95.7026,95.6082,95.6333,11800.0
2013-03-26 11:10:00,151.88,151.95,151.8,151.84,34400.0,95.6333,95.6774,95.583,95.6082,34400.0
2013-03-26 11:20:00,151.85,151.92,151.77,151.78,5700.0,95.6145,95.6585,95.5641,95.5704,5700.0
2013-03-26 11:30:00,151.85,151.98,151.81,151.92,4400.0,95.6145,95.6963,95.5893,95.6585,4400.0
2013-03-26 11:40:00,151.95,151.98,151.73,151.79,20900.0,95.6774,95.6963,95.5389,95.5767,20900.0
2013-03-26 11:50:00,151.78,151.81,151.56,151.6,6000.0,95.5704,95.5893,95.4319,95.457,6000.0
2013-03-26 12:00:00,151.58,151.62,151.53,151.56,2000.0,95.4444,95.4696,95.413,95.4319,2000.0
2013-03-26 12:10:00,151.53,151.54,151.35,151.42,1600.0,95.413,95.4193,95.2996,95.3437,1600.0
2013-03-26 12:20:00,151.42,151.47,151.33,151.36,10300.0,95.3437,95.3752,95.287,95.3059,10300.0
2013-03-26 12:30:00,151.4,151.44,151.31,151.31,1600.0,95.3311,95.3563,95.2744,95.2744,1600.0
2013-03-26 12:40:00,151.28,151.4,151.28,151.39,700.0,95.2556,95.3311,95.2556,95.3248,700.0
2013-03-26 12:50:00,151.38,151.4,151.27,151.34,1700.0,95.3185,95.3311,95.2493,95.2933,1700.0
2013-03-26 13:00:00,151.33,151.34,151.26,151.33,3100.0,95.287,95.2933,95.243,95.287,3100.0
2013-03-26 13:10:00,151.3,151.3,151.08,151.08,9400.0,95.2681,95.2681,95.1296,95.1296,9400.0
2013-03-26 13:20:00,151.11,151.29,151.11,151.25,4200.0,95.1485,95.2618,95.1485,95.2367,4200.0
2013-03-26 13:30:00,151.22,151.22,151.06,151.08,3400.0,95.2178,95.2178,95.117,95.1296,3400.0
2013-03-26 13:40:00,151.1,151.22,151.1,151.2,3900.0,95.1422,95.2178,95.1422,95.2052,3900.0
2013-03-26 13:50:00,151.22,151.33,151.21,151.22,6200.0,95.2178,95.287,95.2115,95.2178,6200.0
2013-03-26 14:00:00,151.28,151.52,151.24,151.49,21000.0,95.2556,95.4067,95.2304,95.3878,21000.0
2013-03-26 14:10:00,151.51,151.57,151.47,151.57,3800.0,95.4004,95.4382,95.3752,95.4382,3800.0
2013-03-26 14:20:00,151.58,151.62,151.57,151.61,6400.0,95.4444,95.4696,95.4382,95.4633,6400.0
2013-03-26 14:30:00,151.59,151.59,151.4,151.4,2400.0,95.4507,95.4507,95.3311,95.3311,2400.0
2013-03-26 14:40:00,151.4,151.52,151.38,151.42,6300.0,95.3311,95.4067,95.3185,95.3437,6300.0
2013-03-26 14:50:00,151.39,151.56,151.39,151.5,6300.0,95.3248,95.4319,95.3248,95.3941,6300.0
2013-03-26 15:00:00,151.48,151.62,151.48,151.55,6200.0,95.3815,95.4696,95.3815,95.4256,6200.0
2013-03-26 15:10:00,151.5,151.59,151.39,151.43,7300.0,95.3941,95.4507,95.3248,95.35,7300.0
2013-03-26 15:20:00,151.41,151.52,151.39,151.43,10600.0,95.3374,95.4067,95.3248,95.35,10600.0
2013-03-26 15:30:00,151.42,151.53,151.36,151.44,12000.0,95.3437,95.413,95.3059,95.3563,12000.0
2013-03-26 15:40:00,151.44,151.48,151.25,151.28,15200.0,95.3563,95.3815,95.2367,95.2556,15200.0
2013-03-26 15:50:00,151.28,151.45,151.24,151.44,29300.0,95.2556,95.3626,95.2304,95.3563,29300.0
2013-03-27 09:30:00,150.52,151.1,150.5,150.63,6900.0,94.777,95.1422,94.7644,94.8463,6900.0
2013-03-27 09:40:00,150.58,150.78,150.55,150.65,2800.0,94.8148,94.9407,94.7959,94.8589,2800.0
2013-03-27 09:50:00,150.61,150.66,150.45,150.56,2200.0,94.8337,94.8652,94.7329,94.8022,2200.0
2013-03-27 10:00:00,150.51,150.61,150.35,150.59,5000.0,94.7707,94.8337,94.67,94.8211,5000.0
2013-03-27 10:10:00,150.64,150.67,150.31,150.36,5100.0,94.8526,94.8715,94.6448,94.6763,5100.0
2013-03-27 10:20:00,150.38,150.6,150.38,150.55,2600.0,94.6889,94.8274,94.6889,94.7959,2600.0
2013-03-27 10:30:00,150.69,150.85,150.6,150.7,3000.0,94.884,94.9848,94.8274,94.8903,3000.0
2013-03-27 10:40:00,150.74,150.95,150.64,150.93,9800.0,94.9155,95.0478,94.8526,95.0352,9800.0
2013-03-27 10:50:00,150.9,150.96,150.74,150.78,8000.0,95.0163,95.0541,94.9155,94.9407,8000.0
2013-03-27 11:00:00,150.79,150.91,150.66,150.7,18800.0,94.947,95.0226,94.8652,94.8903,18800.0
2013-03-27 11:10:00,150.71,150.99,150.71,150.74,17000.0,94.8966,95.0729,94.8966,94.9155,17000.0
2013-03-27 11:20:00,150.78,150.79,150.63,150.75,9200.0,94.9407,94.947,94.8463,94.9218,9200.0
2013-03-27 11:30:00,150.77,150.86,150.66,150.66,7700.0,94.9344,94.9911,94.8652,94.8652,7700.0
2013-03-27 11:40:00,150.73,150.84,150.64,150.83,12600.0,94.9092,94.9785,94.8526,94.9722,12600.0
2013-03-27 11:50:00,150.85,150.92,150.73,150.84,6400.0,94.9848,95.0289,94.9092,94.9785,6400.0
2013-03-27 12:00:00,150.84,150.92,150.81,150.81,4900.0,94.9785,95.0289,94.9596,94.9596,4900.0
2013-03-27 12:10:00,150.81,150.97,150.77,150.88,6600.0,94.9596,95.0604,94.9344,95.0037,6600.0
2013-03-27 12:20:00,150.91,151.08,150.9,151.05,7300.0,95.0226,95.1296,95.0163,95.1107,7300.0
2013-03-27 12:30:00,151.03,151.28,151.03,151.21,10100.0,95.0981,95.2556,95.0981,95.2115,10100.0
2013-03-27 12:40:00,151.28,151.28,150.94,151.0,12000.0,95.2556,95.2556,95.0415,95.0792,12000.0
2013-03-27 12:50:00,150.98,151.18,150.98,151.05,4100.0,95.0667,95.1926,95.0667,95.1107,4100.0
2013-03-27 13:00:00,151.06,151.07,150.9,150.92,2900.0,95.117,95.1233,95.0163,95.0289,2900.0
2013-03-27 13:10:00,150.89,150.96,150.84,150.89,2700.0,95.01,95.0541,94.9785,95.01,2700.0
2013-03-27 13:20:00,150.85,150.88,150.81,150.82,2100.0,94.9848,95.0037,94.9596,94.9659,2100.0
2013-03-27 13:30:00,150.84,150.84,150.7,150.71,3100.0,94.9785,94.9785,94.8903,94.8966,3100.0
2013-03-27 13:40:00,150.72,150.95,150.72,150.93,5200.0,94.9029,95.0478,94.9029,95.0352,5200.0
2013-03-27 13:50:00,150.9,150.96,150.86,150.93,4500.0,95.0163,95.0541,94.9911,95.0352,4500.0
2013-03-27 14:00:00,150.96,151.04,150.92,150.97,6200.0,95.0541,95.1044,95.0289,95.0604,6200.0
2013-03-27 14:10:00,150.98,151.05,150.97,151.03,3400.0,95.0667,95.1107,95.0604,95.0981,3400.0
2013-03-27 14:20:00,151.04,151.09,151.0,151.04,6700.0,95.1044,95.1359,95.0792,95.1044,6700.0
2013-03-27 14:30:00,151.02,151.28,150.99,151.2,9200.0,95.0918,95.2556,95.0729,95.2052,9200.0
2013-03-27 14:40:00,151.17,151.24,151.16,151.22,9700.0,95.1863,95.2304,95.18,95.2178,9700.0
2013-03-27 14:50:00,151.16,151.25,151.15,151.22,2900.0,95.18,95.2367,95.1737,95.2178,2900.0
2013-03-27 15:00:00,151.21,151.22,151.13,151.17,8300.0,95.2115,95.2178,95.1611,95.1863,8300.0
2013-03-27 15:10:00,151.15,151.27,151.14,151.19,11700.0,95.1737,95.2493,95.1674,95.1989,11700.0
2013-03-27 15:20:00,151.19,151.3,151.16,151.24,7900.0,95.1989,95.2681,95.18,95.2304,7900.0
2013-03-27 15:30:00,151.26,151.36,151.21,151.26,11400.0,95.243,95.3059,95.2115,95.243,11400.0
2013-03-27 15:40:00,151.26,151.38,151.15,151.17,13000.0,95.243,95.3185,95.1737,95.1863,13000.0
2013-03-27 15:50:00,151.17,151.32,151.07,151.22,41000.0,95.1863,95.2807,95.1233,95.2178,41000.0
2013-03-28 09:30:00,151.47,151.87,150.91,151.41,13700.0,95.3752,95.6271,95.0226,95.3374,13700.0
2013-03-28 09:40:00,151.26,151.55,150.98,151.29,6500.0,95.243,95.4256,95.0667,95.2618,6500.0
2013-03-28 09:50:00,151.23,151.76,151.23,151.75,13400.0,95.2241,95.5578,95.2241,95.5515,13400.0
2013-03-28 10:00:00,151.75,151.95,151.72,151.83,11200.0,95.5515,95.6774,95.5326,95.6019,11200.0
2013-03-28 10:10:00,151.91,152.06,151.89,151.98,8000.0,95.6522,95.7467,95.6396,95.6963,8000.0
2013-03-28 10:20:00,151.92,152.06,151.91,152.06,6000.0,95.6585,95.7467,95.6522,95.7467,6000.0
2013-03-28 10:30:00,151.97,151.97,151.71,151.84,6100.0,95.69,95.69,95.5263,95.6082,6100.0
2013-03-28 10:40:00,151.8,151.89,151.74,151.77,2800.0,95.583,95.6396,95.5452,95.5641,2800.0
2013-03-28 10:50:00,151.83,151.88,151.69,151.82,8500.0,95.6019,95.6333,95.5137,95.5956,8500.0
2013-03-28 11:00:00,151.86,151.97,151.82,151.87,8100.0,95.6208,95.69,95.5956,95.6271,8100.0
2013-03-28 11:10:00,151.87,151.9,151.58,151.58,5800.0,95.6271,95.6459,95.4444,95.4444,5800.0
2013-03-28 11:20:00,151.49,151.6,151.35,151.56,8600.0,95.3878,95.457,95.2996,95.4319,8600.0
2013-03-28 11:30:00,151.61,151.82,151.61,151.74,3700.0,95.4633,95.5956,95.4633,95.5452,3700.0
2013-03-28 11:40:00,151.75,151.81,151.7,151.74,3200.0,95.5515,95.5893,95.52,95.5452,3200.0
2013-03-28 11:50:00,151.66,151.8,151.58,151.58,2100.0,95.4948,95.583,95.4444,95.4444,2100.0
2013-03-28 12:00:00,151.6,151.63,151.46,151.46,4000.0,95.457,95.4759,95.3689,95.3689,4000.0
2013-03-28 12:10:00,151.49,151.67,151.49,151.56,2400.0,95.3878,95.5011,95.3878,95.4319,2400.0
2013-03-28 12:20:00,151.56,151.58,151.45,151.55,3900.0,95.4319,95.4444,95.3626,95.4256,3900.0
2013-03-28 12:30:00,151.58,151.72,151.58,151.7,1300.0,95.4444,95.5326,95.4444,95.52,1300.0
2013-03-28 12:40:00,151.67,151.82,151.47,151.81,6700.0,95.5011,95.5956,95.3752,95.5893,6700.0
2013-03-28 12:50:00,151.82,151.86,151.77,151.86,4400.0,95.5956,95.6208,95.5641,95.6208,4400.0
2013-03-28 13:00:00,151.89,151.89,151.69,151.69,3100.0,95.6396,95.6396,95.5137,95.5137,3100.0
2013-03-28 13:10:00,151.71,151.8,151.71,151.79,2700.0,95.5263,95.583,95.5263,95.5767,2700.0
2013-03-28 13:20:00,151.78,151.78,151.62,151.7,4800.0,95.5704,95.5704,95.4696,95.52,4800.0
2013-03-28 13:30:00,151.74,151.84,151.68,151.8,5000.0,95.5452,95.6082,95.5074,95.583,5000.0
2013-03-28 13:40:00,151.8,151.81,151.76,151.81,3800.0,95.583,95.5893,95.5578,95.5893,3800.0
2013-03-28 13:50:00,151.82,151.84,151.65,151.73,5400.0,95.5956,95.6082,95.4885,95.5389,5400.0
2013-03-28 14:00:00,151.78,151.85,151.75,151.81,1700.0,95.5704,95.6145,95.5515,95.5893,1700.0
2013-03-28 14:10:00,151.77,151.84,151.71,151.84,2800.0,95.5641,95.6082,95.5263,95.6082,2800.0
2013-03-28 14:20:00,151.86,152.1,151.85,152.05,8000.0,95.6208,95.7719,95.6145,95.7404,8000.0
2013-03-28 14:30:00,152.05,152.1,151.98,152.03,4500.0,95.7404,95.7719,95.6963,95.7278,4500.0
2013-03-28 14:40:00,152.05,152.09,152.0,152.05,4200.0,95.7404,95.7656,95.7089,95.7404,4200.0
2013-03-28 14:50:00,152.07,152.19,151.97,152.09,8800.0,95.753,95.8285,95.69,95.7656,8800.0
2013-03-28 15:00:00,152.07,152.09,151.98,152.05,4400.0,95.753,95.7656,95.6963,95.7404,4400.0
2013-03-28 15:10:00,152.04,152.05,151.96,152.0,7200.0,95.7341,95.7404,95.6837,95.7089,7200.0
2013-03-28 15:20:00,152.01,152.17,151.99,152.04,9400.0,95.7152,95.816,95.7026,95.7341,9400.0
2013-03-28 15:30:00,152.08,152.15,152.01,152.13,9700.0,95.7593,95.8034,95.7152,95.7908,9700.0
2013-03-28 15:40:00,152.12,152.28,152.07,152.23,23300.0,95.7845,95.8852,95.753,95.8537,23300.0
2013-03-28 15:50:00,152.23,152.44,152.15,152.19,63500.0,95.8537,95.986,95.8034,95.8285,63500.0
2013-04-01 09:30:00,152.18,152.46,151.79,151.84,16400.0,95.8222,95.9986,95.5767,95.6082,16400.0
2013-04-01 09:40:00,151.97,152.13,151.82,152.13,5500.0,95.69,95.7908,95.5956,95.7908,5500.0
2013-04-01 09:50:00,151.97,152.36,151.97,152.28,3700.0,95.69,95.9356,95.69,95.8852,3700.0
2013-04-01 10:00:00,152.3,152.3,151.69,151.69,9600.0,95.8978,95.8978,95.5137,95.5137,9600.0
2013-04-01 10:10:00,151.79,151.84,151.43,151.43,7100.0,95.5767,95.6082,95.35,95.35,7100.0
2013-04-01 10:20:00,151.4,151.48,151.39,151.42,2000.0,95.3311,95.3815,95.3248,95.3437,2000.0
2013-04-01 10:30:00,151.46,151.59,151.37,151.5,9400.0,95.3689,95.4507,95.3122,95.3941,9400.0
2013-04-01 10:40:00,151.43,151.49,151.31,151.34,3500.0,95.35,95.3878,95.2744,95.2933,3500.0
2013-04-01 10:50:00,151.35,151.36,151.18,151.33,5100.0,95.2996,95.3059,95.1926,95.287,5100.0
2013-04-01 11:00:00,151.29,151.36,151.11,151.36,2800.0,95.2618,95.3059,95.1485,95.3059,2800.0
2013-04-01 11:10:00,151.35,151.53,151.31,151.5,4600.0,95.2996,95.413,95.2744,95.3941,4600.0
2013-04-01 11:20:00,151.52,151.52,151.36,151.45,3500.0,95.4067,95.4067,95.3059,95.3626,3500.0
2013-04-01 11:30:00,151.45,151.61,151.41,151.46,6200.0,95.3626,95.4633,95.3374,95.3689,6200.0
2013-04-01 11:40:00,151.43,151.54,151.28,151.54,5600.0,95.35,95.4193,95.2556,95.4193,5600.0
2013-04-01 11:50:00,151.61,151.67,151.5,151.52,3600.0,95.4633,95.5011,95.3941,95.4067,3600.0
2013-04-01 12:00:00,151.51,151.59,151.39,151.59,4400.0,95.4004,95.4507,95.3248,95.4507,4400.0
2013-04-01 12:10:00,151.58,151.63,151.54,151.58,6400.0,95.4444,95.4759,95.4193,95.4444,6400.0
2013-04-01 12:20:00,151.6,151.61,151.49,151.53,2300.0,95.457,95.4633,95.3878,95.413,2300.0
2013-04-01 12:30:00,151.47,151.49,151.28,151.35,5400.0,95.3752,95.3878,95.2556,95.2996,5400.0
2013-04-01 12:40:00,151.36,151.56,151.34,151.56,4600.0,95.3059,95.4319,95.2933,95.4319,4600.0
2013-04-01 12:50:00,151.61,151.78,151.56,151.78,7800.0,95.4633,95.5704,95.4319,95.5704,7800.0
2013-04-01 13:00:00,151.81,151.97,151.75,151.97,6000.0,95.5893,95.69,95.5515,95.69,6000.0
2013-04-01 13:10:00,151.97,152.03,151.89,151.92,2300.0,95.69,95.7278,95.6396,95.6585,2300.0
2013-04-01 13:20:00,151.89,152.01,151.86,152.0,3500.0,95.6396,95.7152,95.6208,95.7089,3500.0
2013-04-01 13:30:00,151.94,152.1,151.93,151.93,4200.0,95.6711,95.7719,95.6648,95.6648,4200.0
2013-04-01 13:40:00,151.9,151.9,151.78,151.86,3700.0,95.6459,95.6459,95.5704,95.6208,3700.0
2013-04-01 13:50:00,151.88,152.02,151.83,151.97,7100.0,95.6333,95.7215,95.6019,95.69,7100.0
2013-04-01 14:00:00,151.85,151.97,151.84,151.93,5400.0,95.6145,95.69,95.6082,95.6648,5400.0
2013-04-01 14:10:00,151.95,152.17,151.82,151.93,17100.0,95.6774,95.816,95.5956,95.6648,17100.0
2013-04-01 14:20:00,151.94,152.07,151.91,151.91,8900.0,95.6711,95.753,95.6522,95.6522,8900.0
2013-04-01 14:30:00,151.94,151.95,151.78,151.82,3500.0,95.6711,95.6774,95.5704,95.5956,3500.0
2013-04-01 14:40:00,151.81,151.96,151.81,151.9,2500.0,95.5893,95.6837,95.5893,95.6459,2500.0
2013-04-01 14:50:00,151.87,151.94,151.82,151.87,4600.0,95.6271,95.6711,95.5956,95.6271,4600.0
2013-04-01 15:00:00,151.84,152.08,151.8,151.93,7000.0,95.6082,95.7593,95.583,95.6648,7000.0
2013-04-01 15:10:00,151.94,151.94,151.8,151.83,7100.0,95.6711,95.6711,95.583,95.6019,7100.0
2013-04-01 15:20:00,151.82,152.22,151.71,152.2,16300.0,95.5956,95.8474,95.5263,95.8348,16300.0
2013-04-01 15:30:00,152.2,152.2,152.05,152.19,15400.0,95.8348,95.8348,95.7404,95.8285,15400.0
2013-04-01 15:40:00,152.24,152.4,152.13,152.31,34300.0,95.86,95.9608,95.7908,95.9041,34300.0
2013-04-01 15:50:00,152.33,152.43,152.17,152.4,71100.0,95.9167,95.9797,95.816,95.9608,71100.0
2013-04-02 09:30:00,152.88,153.32,152.6,153.21,15500.0,96.263,96.5401,96.0867,96.4708,15500.0
2013-04-02 09:40:00,153.21,153.31,153.03,153.1,30400.0,96.4708,96.5338,96.3575,96.4015,30400.0
2013-04-02 09:50:00,153.11,153.12,152.78,152.83,11000.0,96.4078,96.4141,96.2,96.2315,11000.0
2013-04-02 10:00:00,152.85,152.92,152.77,152.88,11100.0,96.2441,96.2882,96.1937,96.263,11100.0
2013-04-02 10:10:00,152.81,152.86,152.66,152.7,5400.0,96.2189,96.2504,96.1245,96.1497,5400.0
2013-04-02 10:20:00,152.71,152.85,152.68,152.8,7000.0,96.156,96.2441,96.1371,96.2126,7000.0
2013-04-02 10:30:00,152.82,152.93,152.69,152.82,37200.0,96.2252,96.2945,96.1434,96.2252,37200.0
2013-04-02 10:40:00,152.86,152.97,152.83,152.97,15300.0,96.2504,96.3197,96.2315,96.3197,15300.0
2013-04-02 10:50:00,153.0,153.13,152.85,153.07,36600.0,96.3386,96.4204,96.2441,96.3826,36600.0
2013-04-02 11:00:00,153.09,153.25,153.06,153.16,17700.0,96.3952,96.496,96.3764,96.4393,17700.0
2013-04-02 11:10:00,153.12,153.34,153.11,153.32,6700.0,96.4141,96.5527,96.4078,96.5401,6700.0
2013-04-02 11:20:00,153.27,153.37,153.19,153.27,5000.0,96.5086,96.5715,96.4582,96.5086,5000.0
2013-04-02 11:30:00,153.23,153.32,153.1,153.1,3700.0,96.4834,96.5401,96.4015,96.4015,3700.0
2013-04-02 11:40:00,153.07,153.12,152.91,153.12,2800.0,96.3826,96.4141,96.2819,96.4141,2800.0
2013-04-02 11:50:00,153.1,153.18,153.08,153.13,15400.0,96.4015,96.4519,96.3889,96.4204,15400.0
2013-04-02 12:00:00,153.13,153.2,153.07,153.12,4500.0,96.4204,96.4645,96.3826,96.4141,4500.0
2013-04-02 12:10:00,153.12,153.2,153.12,153.16,1300.0,96.4141,96.4645,96.4141,96.4393,1300.0
2013-04-02 12:20:00,153.17,153.22,153.06,153.19,11100.0,96.4456,96.4771,96.3764,96.4582,11100.0
2013-04-02 12:30:00,153.17,153.17,153.06,153.08,7500.0,96.4456,96.4456,96.3764,96.3889,7500.0
2013-04-02 12:40:00,153.11,153.23,153.04,153.21,28600.0,96.4078,96.4834,96.3638,96.4708,28600.0
2013-04-02 12:50:00,153.2,153.36,153.12,153.12,10600.0,96.4645,96.5653,96.4141,96.4141,10600.0
2013-04-02 13:00:00,153.17,153.33,153.17,153.31,2900.0,96.4456,96.5464,96.4456,96.5338,2900.0
2013-04-02 13:10:00,153.27,153.28,153.0,153.07,6300.0,96.5086,96.5149,96.3386,96.3826,6300.0
2013-04-02 13:20:00,153.06,153.13,153.03,153.04,1200.0,96.3764,96.4204,96.3575,96.3638,1200.0
2013-04-02 13:30:00,153.04,153.19,152.99,153.1,2600.0,96.3638,96.4582,96.3323,96.4015,2600.0
2013-04-02 13:40:00,153.15,153.3,153.09,153.15,4900.0,96.433,96.5275,96.3952,96.433,4900.0
2013-04-02 13:50:00,153.15,153.27,153.09,153.27,17300.0,96.433,96.5086,96.3952,96.5086,17300.0
2013-04-02 14:00:00,153.24,153.38,153.24,153.25,5200.0,96.4897,96.5778,96.4897,96.496,5200.0
2013-04-02 14:10:00,153.23,153.39,153.21,153.39,3400.0,96.4834,96.5841,96.4708,96.5841,3400.0
2013-04-02 14:20:00,153.41,153.42,153.32,153.4,4000.0,96.5967,96.603,96.5401,96.5904,4000.0
2013-04-02 14:30:00,153.42,153.43,153.33,153.37,8000.0,96.603,96.6093,96.5464,96.5715,8000.0
2013-04-02 14:40:00,153.37,153.42,153.32,153.36,9200.0,96.5715,96.603,96.5401,96.5653,9200.0
2013-04-02 14:50:00,153.32,153.35,153.19,153.24,7300.0,96.5401,96.559,96.4582,96.4897,7300.0
2013-04-02 15:00:00,153.24,153.24,152.93,153.0,31900.0,96.4897,96.4897,96.2945,96.3386,31900.0
2013-04-02 15:10:00,152.99,153.0,152.84,152.86,6500.0,96.3323,96.3386,96.2378,96.2504,6500.0
2013-04-02 15:20:00,152.81,152.81,152.64,152.66,9700.0,96.2189,96.2189,96.1119,96.1245,9700.0
2013-04-02 15:30:00,152.66,152.87,152.64,152.75,28600.0,96.1245,96.2567,96.1119,96.1812,28600.0
2013-04-02 15:40:00,152.71,152.75,152.36,152.6,42000.0,96.156,96.1812,95.9356,96.0867,42000.0
2013-04-02 15:50:00,152.59,152.99,152.59,152.91,39300.0,96.0804,96.3323,96.0804,96.2819,39300.0
2013-04-03 09:30:00,153.38,153.72,152.77,153.0,18200.0,96.5778,96.7919,96.1937,96.3386,18200.0
2013-04-03 09:40:00,152.99,153.01,152.3,152.72,8800.0,96.3323,96.3449,95.8978,96.1623,8800.0
2013-04-03 09:50:00,152.75,152.75,152.5,152.58,7100.0,96.1812,96.1812,96.0237,96.0741,7100.0
2013-04-03 10:00:00,152.62,152.62,151.94,152.21,7700.0,96.0993,96.0993,95.6711,95.8411,7700.0
2013-04-03 10:10:00,152.2,152.21,151.93,151.96,5200.0,95.8348,95.8411,95.6648,95.6837,5200.0
2013-04-03 10:20:00,151.85,152.28,151.83,152.25,8400.0,95.6145,95.8852,95.6019,95.8663,8400.0
2013-04-03 10:30:00,152.26,152.66,152.17,152.57,6800.0,95.8726,96.1245,95.816,96.0678,6800.0
2013-04-03 10:40:00,152.53,152.58,152.38,152.51,6900.0,96.0426,96.0741,95.9482,96.03,6900.0
2013-04-03 10:50:00,152.55,152.66,152.13,152.18,23100.0,96.0552,96.1245,95.7908,95.8222,23100.0
2013-04-03 11:00:00,152.18,152.44,152.09,152.28,8900.0,95.8222,95.986,95.7656,95.8852,8900.0
2013-04-03 11:10:00,152.25,152.27,151.96,152.04,14600.0,95.8663,95.8789,95.6837,95.7341,14600.0
2013-04-03 11:20:00,152.05,152.23,151.94,152.2,12100.0,95.7404,95.8537,95.6711,95.8348,12100.0
2013-04-03 11:30:00,152.22,152.52,152.12,152.15,15900.0,95.8474,96.0363,95.7845,95.8034,15900.0
2013-04-03 11:40:00,152.13,152.37,151.91,152.36,11200.0,95.7908,95.9419,95.6522,95.9356,11200.0
2013-04-03 11:50:00,152.3,152.48,152.3,152.45,54000.0,95.8978,96.0111,95.8978,95.9923,54000.0
2013-04-03 12:00:00,152.44,152.57,152.43,152.49,15800.0,95.986,96.0678,95.9797,96.0174,15800.0
2013-04-03 12:10:00,152.5,152.52,152.33,152.39,6000.0,96.0237,96.0363,95.9167,95.9545,6000.0
2013-04-03 12:20:00,152.41,152.5,152.41,152.44,2900.0,95.9671,96.0237,95.9671,95.986,2900.0
2013-04-03 12:30:00,152.44,152.51,152.34,152.34,4300.0,95.986,96.03,95.923,95.923,4300.0
2013-04-03 12:40:00,152.32,152.44,152.23,152.32,5400.0,95.9104,95.986,95.8537,95.9104,5400.0
2013-04-03 12:50:00,152.26,152.5,152.25,152.48,12000.0,95.8726,96.0237,95.8663,96.0111,12000.0
2013-04-03 13:00:00,152.5,152.58,152.25,152.25,10200.0,96.0237,96.0741,95.8663,95.8663,10200.0
2013-04-03 13:10:00,152.36,152.36,152.09,152.13,5300.0,95.9356,95.9356,95.7656,95.7908,5300.0
2013-04-03 13:20:00,152.15,152.34,152.06,152.34,7800.0,95.8034,95.923,95.7467,95.923,7800.0
2013-04-03 13:30:00,152.28,152.31,152.02,152.1,7700.0,95.8852,95.9041,95.7215,95.7719,7700.0
2013-04-03 13:40:00,152.12,152.21,152.01,152.16,15400.0,95.7845,95.8411,95.7152,95.8097,15400.0
2013-04-03 13:50:00,152.15,152.26,152.03,152.15,9500.0,95.8034,95.8726,95.7278,95.8034,9500.0
2013-04-03 14:00:00,152.15,152.15,151.91,151.99,9300.0,95.8034,95.8034,95.6522,95.7026,9300.0
2013-04-03 14:10:00,152.1,152.37,152.06,152.37,9400.0,95.7719,95.9419,95.7467,95.9419,9400.0
2013-04-03 14:20:00,152.36,152.4,152.21,152.22,13200.0,95.9356,95.9608,95.8411,95.8474,13200.0
2013-04-03 14:30:00,152.23,152.38,152.13,152.32,8100.0,95.8537,95.9482,95.7908,95.9104,8100.0
2013-04-03 14:40:00,152.36,152.45,152.18,152.24,8400.0,95.9356,95.9923,95.8222,95.86,8400.0
2013-04-03 14:50:00,152.24,152.35,152.19,152.27,11700.0,95.86,95.9293,95.8285,95.8789,11700.0
2013-04-03 15:00:00,152.31,152.33,152.07,152.13,25900.0,95.9041,95.9167,95.753,95.7908,25900.0
2013-04-03 15:10:00,152.11,152.28,152.08,152.24,19900.0,95.7782,95.8852,95.7593,95.86,19900.0
2013-04-03 15:20:00,152.21,152.25,152.09,152.16,14400.0,95.8411,95.8663,95.7656,95.8097,14400.0
2013-04-03 15:30:00,152.15,152.16,151.91,151.94,28400.0,95.8034,95.8097,95.6522,95.6711,28400.0
2013-04-03 15:40:00,151.94,152.25,151.83,152.2,25000.0,95.6711,95.8663,95.6019,95.8348,25000.0
2013-04-03 15:50:00,152.21,152.3,152.07,152.16,37000.0,95.8411,95.8978,95.753,95.8097,37000.0
2013-04-04 09:30:00,152.49,152.62,151.94,152.48,4100.0,96.0174,96.0993,95.6711,96.0111,4100.0
2013-04-04 09:40:00,152.7,153.44,152.55,153.39,4700.0,96.1497,96.6156,96.0552,96.5841,4700.0
2013-04-04 09:50:00,153.46,153.55,153.24,153.55,5700.0,96.6282,96.6849,96.4897,96.6849,5700.0
2013-04-04 10:00:00,153.57,153.71,153.21,153.55,20300.0,96.6975,96.7856,96.4708,96.6849,20300.0
2013-04-04 10:10:00,153.53,153.77,153.34,153.5,17700.0,96.6723,96.8234,96.5527,96.6534,17700.0
2013-04-04 10:20:00,153.44,153.84,153.44,153.6,16000.0,96.6156,96.8675,96.6156,96.7164,16000.0
2013-04-04 10:30:00,153.6,153.71,153.45,153.59,11800.0,96.7164,96.7856,96.6219,96.7101,11800.0
2013-04-04 10:40:00,153.57,153.86,153.57,153.85,2700.0,96.6975,96.8801,96.6975,96.8738,2700.0
2013-04-04 10:50:00,153.83,154.02,153.78,153.91,9600.0,96.8612,96.9808,96.8297,96.9116,9600.0
2013-04-04 11:00:00,153.99,154.01,153.84,153.92,4300.0,96.9619,96.9745,96.8675,96.9179,4300.0
2013-04-04 11:10:00,153.93,153.96,153.86,153.9,7400.0,96.9242,96.943,96.8801,96.9053,7400.0
2013-04-04 11:20:00,153.86,154.16,153.86,154.16,3000.0,96.8801,97.069,96.8801,97.069,3000.0
2013-04-04 11:30:00,154.15,154.43,154.15,154.3,19600.0,97.0627,97.239,97.0627,97.1571,19600.0
2013-04-04 11:40:00,154.31,154.31,154.18,154.2,10500.0,97.1634,97.1634,97.0816,97.0942,10500.0
2013-04-04 11:50:00,154.27,154.4,153.88,153.91,9600.0,97.1382,97.2201,96.8927,96.9116,9600.0
2013-04-04 12:00:00,153.86,154.0,153.76,153.87,8800.0,96.8801,96.9682,96.8171,96.8864,8800.0
2013-04-04 12:10:00,153.96,154.1,153.81,153.95,9400.0,96.943,97.0312,96.8486,96.9368,9400.0
2013-04-04 12:20:00,154.03,154.06,153.82,153.9,6400.0,96.9871,97.006,96.8549,96.9053,6400.0
2013-04-04 12:30:00,153.8,153.82,153.67,153.67,11200.0,96.8423,96.8549,96.7604,96.7604,11200.0
2013-04-04 12:40:00,153.66,153.81,153.62,153.79,9100.0,96.7542,96.8486,96.729,96.836,9100.0
2013-04-04 12:50:00,153.7,153.77,153.62,153.69,7700.0,96.7793,96.8234,96.729,96.773,7700.0
2013-04-04 13:00:00,153.7,153.72,153.56,153.59,8800.0,96.7793,96.7919,96.6912,96.7101,8800.0
2013-04-04 13:10:00,153.57,153.57,153.34,153.34,20700.0,96.6975,96.6975,96.5527,96.5527,20700.0
2013-04-04 13:20:00,153.32,153.36,153.15,153.16,5400.0,96.5401,96.5653,96.433,96.4393,5400.0
2013-04-04 13:30:00,153.16,153.21,153.0,153.09,5800.0,96.4393,96.4708,96.3386,96.3952,5800.0
2013-04-04 13:40:00,153.1,153.39,153.1,153.28,5700.0,96.4015,96.5841,96.4015,96.5149,5700.0
2013-04-04 13:50:00,153.31,153.47,153.28,153.43,7100.0,96.5338,96.6345,96.5149,96.6093,7100.0
2013-04-04 14:00:00,153.4,153.54,153.34,153.54,4200.0,96.5904,96.6786,96.5527,96.6786,4200.0
2013-04-04 14:10:00,153.52,153.8,153.52,153.79,5300.0,96.666,96.8423,96.666,96.836,5300.0
2013-04-04 14:20:00,153.72,154.09,153.71,154.08,7100.0,96.7919,97.0249,96.7856,97.0186,7100.0
2013-04-04 14:30:00,153.99,154.07,153.78,153.91,8000.0,96.9619,97.0123,96.8297,96.9116,8000.0
2013-04-04 14:40:00,153.95,153.95,153.78,153.8,4900.0,96.9368,96.9368,96.8297,96.8423,4900.0
2013-04-04 14:50:00,153.79,153.83,153.63,153.69,5000.0,96.836,96.8612,96.7353,96.773,5000.0
2013-04-04 15:00:00,153.67,153.91,153.64,153.89,5300.0,96.7604,96.9116,96.7416,96.899,5300.0
2013-04-04 15:10:00,153.81,153.96,153.77,153.92,6800.0,96.8486,96.943,96.8234,96.9179,6800.0
2013-04-04 15:20:00,153.85,153.93,153.77,153.82,12600.0,96.8738,96.9242,96.8234,96.8549,12600.0
2013-04-04 15:30:00,153.84,153.87,153.64,153.69,11300.0,96.8675,96.8864,96.7416,96.773,11300.0
2013-04-04 15:40:00,153.66,153.9,153.59,153.89,23800.0,96.7542,96.9053,96.7101,96.899,23800.0
2013-04-04 15:50:00,153.9,154.54,153.87,154.38,121000.0,96.9053,97.3083,96.8864,97.2075,121000.0
2013-04-05 09:30:00,153.06,153.8,152.91,153.77,24600.0,96.3764,96.8423,96.2819,96.8234,24600.0
2013-04-05 09:40:00,153.81,154.29,153.52,154.22,13000.0,96.8486,97.1508,96.666,97.1068,13000.0
2013-04-05 09:50:00,154.18,154.4,153.76,154.4,11000.0,97.0816,97.2201,96.8171,97.2201,11000.0
2013-04-05 10:00:00,154.4,154.66,153.93,154.11,16400.0,97.2201,97.3838,96.9242,97.0375,16400.0
2013-04-05 10:10:00,154.28,154.28,153.87,153.97,4900.0,97.1445,97.1445,96.8864,96.9493,4900.0
2013-04-05 10:20:00,153.97,154.47,153.96,154.37,8200.0,96.9493,97.2642,96.943,97.2012,8200.0
2013-04-05 10:30:00,154.36,154.76,154.25,154.45,8900.0,97.1949,97.4468,97.1257,97.2516,8900.0
2013-04-05 10:40:00,154.34,154.34,153.74,153.76,5600.0,97.1823,97.1823,96.8045,96.8171,5600.0
2013-04-05 10:50:00,153.79,154.2,153.69,154.08,8500.0,96.836,97.0942,96.773,97.0186,8500.0
2013-04-05 11:00:00,154.04,154.04,153.83,153.88,6000.0,96.9934,96.9934,96.8612,96.8927,6000.0
2013-04-05 11:10:00,153.91,154.14,153.87,153.9,4800.0,96.9116,97.0564,96.8864,96.9053,4800.0
2013-04-05 11:20:00,153.83,153.96,153.66,153.9,12300.0,96.8612,96.943,96.7542,96.9053,12300.0
2013-04-05 11:30:00,153.9,153.97,153.8,153.89,8700.0,96.9053,96.9493,96.8423,96.899,8700.0
2013-04-05 11:40:00,153.86,154.03,153.78,153.87,4600.0,96.8801,96.9871,96.8297,96.8864,4600.0
2013-04-05 11:50:00,153.84,153.84,153.57,153.63,5400.0,96.8675,96.8675,96.6975,96.7353,5400.0
2013-04-05 12:00:00,153.61,153.75,153.54,153.58,4800.0,96.7227,96.8108,96.6786,96.7038,4800.0
2013-04-05 12:10:00,153.56,153.74,153.56,153.74,4200.0,96.6912,96.8045,96.6912,96.8045,4200.0
2013-04-05 12:20:00,153.73,153.85,153.63,153.69,6000.0,96.7982,96.8738,96.7353,96.773,6000.0
2013-04-05 12:30:00,153.74,153.96,153.69,153.91,14900.0,96.8045,96.943,96.773,96.9116,14900.0
2013-04-05 12:40:00,153.78,154.19,153.76,154.02,36700.0,96.8297,97.0879,96.8171,96.9808,36700.0
2013-04-05 12:50:00,154.01,154.27,154.0,154.15,3500.0,96.9745,97.1382,96.9682,97.0627,3500.0
2013-04-05 13:00:00,154.1,154.2,154.02,154.2,2800.0,97.0312,97.0942,96.9808,97.0942,2800.0
2013-04-05 13:10:00,154.22,154.36,154.19,154.3,3600.0,97.1068,97.1949,97.0879,97.1571,3600.0
2013-04-05 13:20:00,154.36,154.4,154.22,154.28,1900.0,97.1949,97.2201,97.1068,97.1445,1900.0
2013-04-05 13:30:00,154.3,154.45,154.23,154.23,2100.0,97.1571,97.2516,97.1131,97.1131,2100.0
2013-04-05 13:40:00,154.3,154.49,154.22,154.4,46500.0,97.1571,97.2768,97.1068,97.2201,46500.0
2013-04-05 13:50:00,154.38,154.52,154.38,154.52,4500.0,97.2075,97.2957,97.2075,97.2957,4500.0
2013-04-05 14:00:00,154.56,154.58,154.34,154.5,4600.0,97.3208,97.3334,97.1823,97.2831,4600.0
2013-04-05 14:10:00,154.42,154.44,154.28,154.4,4600.0,97.2327,97.2453,97.1445,97.2201,4600.0
2013-04-05 14:20:00,154.41,154.63,154.3,154.63,1900.0,97.2264,97.3649,97.1571,97.3649,1900.0
2013-04-05 14:30:00,154.75,154.76,154.59,154.59,6100.0,97.4405,97.4468,97.3397,97.3397,6100.0
2013-04-05 14:40:00,154.55,154.82,154.54,154.74,7800.0,97.3146,97.4846,97.3083,97.4342,7800.0
2013-04-05 14:50:00,154.7,154.76,154.56,154.64,7000.0,97.409,97.4468,97.3208,97.3712,7000.0
2013-04-05 15:00:00,154.59,154.68,154.4,154.51,7700.0,97.3397,97.3964,97.2201,97.2894,7700.0
2013-04-05 15:10:00,154.57,154.89,154.45,154.72,18300.0,97.3271,97.5286,97.2516,97.4216,18300.0
2013-04-05 15:20:00,154.74,154.89,154.65,154.79,29200.0,97.4342,97.5286,97.3775,97.4657,29200.0
2013-04-05 15:30:00,154.78,154.99,154.66,154.99,18500.0,97.4594,97.5916,97.3838,97.5916,18500.0
2013-04-05 15:40:00,155.02,155.43,154.98,155.37,27100.0,97.6105,97.8687,97.5853,97.8309,27100.0
2013-04-05 15:50:00,155.37,155.37,154.93,155.06,41300.0,97.8309,97.8309,97.5538,97.6357,41300.0
2013-04-08 09:30:00,154.96,155.24,154.69,154.85,20200.0,97.5727,97.749,97.4027,97.5035,20200.0
2013-04-08 09:40:00,154.84,155.01,154.72,154.87,12500.0,97.4972,97.6042,97.4216,97.516,12500.0
2013-04-08 09:50:00,154.87,154.9,154.42,154.62,15900.0,97.516,97.5349,97.2327,97.3586,15900.0
2013-04-08 10:00:00,154.68,154.94,154.55,154.94,12200.0,97.3964,97.5601,97.3146,97.5601,12200.0
2013-04-08 10:10:00,154.94,155.05,154.81,154.98,20500.0,97.5601,97.6294,97.4783,97.5853,20500.0
2013-04-08 10:20:00,155.0,155.36,154.96,155.36,3800.0,97.5979,97.8246,97.5727,97.8246,3800.0
2013-04-08 10:30:00,155.36,155.78,155.29,155.75,4200.0,97.8246,98.089,97.7805,98.0701,4200.0
2013-04-08 10:40:00,155.77,155.89,155.72,155.76,5700.0,98.0827,98.1583,98.0513,98.0764,5700.0
2013-04-08 10:50:00,155.66,155.73,155.61,155.61,1900.0,98.0135,98.0576,97.982,97.982,1900.0
2013-04-08 11:00:00,155.58,155.59,155.44,155.48,1900.0,97.9631,97.9694,97.875,97.9001,1900.0
2013-04-08 11:10:00,155.48,155.99,155.48,155.77,47600.0,97.9001,98.2213,97.9001,98.0827,47600.0
2013-04-08 11:20:00,155.81,156.0,155.77,155.86,24200.0,98.1079,98.2276,98.0827,98.1394,24200.0
2013-04-08 11:30:00,155.89,155.91,155.77,155.83,11100.0,98.1583,98.1709,98.0827,98.1205,11100.0
2013-04-08 11:40:00,155.84,155.9,155.81,155.86,8200.0,98.1268,98.1646,98.1079,98.1394,8200.0
2013-04-08 11:50:00,155.88,155.95,155.79,155.89,30300.0,98.152,98.1961,98.0953,98.1583,30300.0
2013-04-08 12:00:00,155.92,156.2,155.91,155.98,21800.0,98.1772,98.3535,98.1709,98.215,21800.0
2013-04-08 12:10:00,155.97,156.05,155.63,155.63,25300.0,98.2087,98.259,97.9946,97.9946,25300.0
2013-04-08 12:20:00,155.61,155.71,155.58,155.58,6600.0,97.982,98.045,97.9631,97.9631,6600.0
2013-04-08 12:30:00,155.65,155.65,155.56,155.65,3800.0,98.0072,98.0072,97.9505,98.0072,3800.0
2013-04-08 12:40:00,155.66,155.8,155.62,155.8,4900.0,98.0135,98.1016,97.9883,98.1016,4900.0
2013-04-08 12:50:00,155.83,155.9,155.64,155.66,4000.0,98.1205,98.1646,98.0009,98.0135,4000.0
2013-04-08 13:00:00,155.66,155.88,155.66,155.87,4800.0,98.0135,98.152,98.0135,98.1457,4800.0
2013-04-08 13:10:00,155.86,156.15,155.86,155.98,9000.0,98.1394,98.322,98.1394,98.215,9000.0
2013-04-08 13:20:00,156.0,156.03,155.91,155.98,2200.0,98.2276,98.2465,98.1709,98.215,2200.0
2013-04-08 13:30:00,156.06,156.06,155.75,155.75,4600.0,98.2653,98.2653,98.0701,98.0701,4600.0
2013-04-08 13:40:00,155.8,156.29,155.8,156.27,9000.0,98.1016,98.4102,98.1016,98.3976,9000.0
2013-04-08 13:50:00,156.35,156.62,156.35,156.59,5100.0,98.4479,98.618,98.4479,98.5991,5100.0
2013-04-08 14:00:00,156.57,156.64,156.54,156.61,4500.0,98.5865,98.6305,98.5676,98.6117,4500.0
2013-04-08 14:10:00,156.58,156.73,156.52,156.52,3400.0,98.5928,98.6872,98.555,98.555,3400.0
2013-04-08 14:20:00,156.5,156.5,156.13,156.25,4400.0,98.5424,98.5424,98.3094,98.385,4400.0
2013-04-08 14:30:00,156.28,156.41,156.27,156.41,10500.0,98.4039,98.4857,98.3976,98.4857,10500.0
2013-04-08 14:40:00,156.41,156.6,156.35,156.5,51700.0,98.4857,98.6054,98.4479,98.5424,51700.0
2013-04-08 14:50:00,156.51,156.58,156.45,156.51,5800.0,98.5487,98.5928,98.5109,98.5487,5800.0
2013-04-08 15:00:00,156.5,156.65,156.47,156.65,12200.0,98.5424,98.6368,98.5235,98.6368,12200.0
2013-04-08 15:10:00,156.65,156.65,156.46,156.56,17600.0,98.6368,98.6368,98.5172,98.5802,17600.0
2013-04-08 15:20:00,156.57,156.58,156.5,156.55,14300.0,98.5865,98.5928,98.5424,98.5739,14300.0
2013-04-08 15:30:00,156.53,156.66,156.53,156.63,27700.0,98.5613,98.6431,98.5613,98.6243,27700.0
2013-04-08 15:40:00,156.61,156.83,156.47,156.47,54000.0,98.6117,98.7502,98.5235,98.5235,54000.0
2013-04-08 15:50:00,156.5,156.86,156.44,156.65,50600.0,98.5424,98.7691,98.5046,98.6368,50600.0
2013-04-09 09:30:00,156.19,157.0,155.97,156.06,12000.0,98.3472,98.8572,98.2087,98.2653,12000.0
2013-04-09 09:40:00,156.17,156.27,156.05,156.22,3600.0,98.3346,98.3976,98.259,98.3661,3600.0
2013-04-09 09:50:00,156.25,156.25,155.71,155.81,2900.0,98.385,98.385,98.045,98.1079,2900.0
2013-04-09 10:00:00,155.82,156.5,155.77,156.34,5400.0,98.1142,98.5424,98.0827,98.4416,5400.0
2013-04-09 10:10:00,156.37,156.49,156.08,156.2,21200.0,98.4605,98.5361,98.2779,98.3535,21200.0
2013-04-09 10:20:00,156.17,156.3,156.08,156.16,10500.0,98.3346,98.4165,98.2779,98.3283,10500.0
2013-04-09 10:30:00,156.17,156.42,156.15,156.28,4500.0,98.3346,98.492,98.322,98.4039,4500.0
2013-04-09 10:40:00,156.29,156.39,155.98,156.19,8100.0,98.4102,98.4731,98.215,98.3472,8100.0
2013-04-09 10:50:00,156.1,156.1,155.91,156.0,3500.0,98.2905,98.2905,98.1709,98.2276,3500.0
2013-04-09 11:00:00,156.05,156.32,155.78,155.88,4900.0,98.259,98.4291,98.089,98.152,4900.0
2013-04-09 11:10:00,156.01,156.07,155.95,155.96,1800.0,98.2339,98.2716,98.1961,98.2024,1800.0
2013-04-09 11:20:00,155.9,156.13,155.79,156.13,2800.0,98.1646,98.3094,98.0953,98.3094,2800.0
2013-04-09 11:30:00,156.24,156.24,155.89,156.0,6800.0,98.3787,98.3787,98.1583,98.2276,6800.0
2013-04-09 11:40:00,156.02,156.26,156.02,156.11,4900.0,98.2402,98.3913,98.2402,98.2968,4900.0
2013-04-09 11:50:00,156.11,156.23,156.02,156.2,16900.0,98.2968,98.3724,98.2402,98.3535,16900.0
2013-04-09 12:00:00,156.24,156.33,156.15,156.15,13100.0,98.3787,98.4354,98.322,98.322,13100.0
2013-04-09 12:10:00,156.04,156.3,156.04,156.14,7100.0,98.2528,98.4165,98.2528,98.3157,7100.0
2013-04-09 12:20:00,156.25,156.3,156.22,156.22,3900.0,98.385,98.4165,98.3661,98.3661,3900.0
2013-04-09 12:30:00,156.24,156.41,156.24,156.26,7900.0,98.3787,98.4857,98.3787,98.3913,7900.0
2013-04-09 12:40:00,156.23,156.31,156.21,156.25,5400.0,98.3724,98.4228,98.3598,98.385,5400.0
2013-04-09 12:50:00,156.31,156.46,156.21,156.4,19200.0,98.4228,98.5172,98.3598,98.4794,19200.0
2013-04-09 13:00:00,156.4,156.53,156.33,156.39,13500.0,98.4794,98.5613,98.4354,98.4731,13500.0
2013-04-09 13:10:00,156.44,156.51,156.23,156.5,5400.0,98.5046,98.5487,98.3724,98.5424,5400.0
2013-04-09 13:20:00,156.5,156.56,156.38,156.39,11900.0,98.5424,98.5802,98.4668,98.4731,11900.0
2013-04-09 13:30:00,156.39,156.59,156.38,156.41,7600.0,98.4731,98.5991,98.4668,98.4857,7600.0
2013-04-09 13:40:00,156.48,156.69,156.45,156.55,11300.0,98.5298,98.662,98.5109,98.5739,11300.0
2013-04-09 13:50:00,156.57,156.74,156.56,156.71,6700.0,98.5865,98.6935,98.5802,98.6746,6700.0
2013-04-09 14:00:00,156.74,156.84,156.64,156.7,16300.0,98.6935,98.7565,98.6305,98.6683,16300.0
2013-04-09 14:10:00,156.84,156.93,156.82,156.9,6900.0,98.7565,98.8132,98.7439,98.7943,6900.0
2013-04-09 14:20:00,156.88,157.06,156.88,157.06,8400.0,98.7817,98.895,98.7817,98.895,8400.0
2013-04-09 14:30:00,157.06,157.11,156.92,157.05,15300.0,98.895,98.9265,98.8069,98.8887,15300.0
2013-04-09 14:40:00,157.06,157.29,157.05,157.14,4300.0,98.895,99.0398,98.8887,98.9454,4300.0
2013-04-09 14:50:00,157.09,157.1,156.99,157.0,3200.0,98.9139,98.9202,98.8509,98.8572,3200.0
2013-04-09 15:00:00,156.99,157.12,156.86,156.87,23000.0,98.8509,98.9328,98.7691,98.7754,23000.0
2013-04-09 15:10:00,156.84,157.09,156.84,156.98,16800.0,98.7565,98.9139,98.7565,98.8446,16800.0
2013-04-09 15:20:00,156.98,157.2,156.98,157.16,12000.0,98.8446,98.9832,98.8446,98.958,12000.0
2013-04-09 15:30:00,157.16,157.16,156.91,157.0,36700.0,98.958,98.958,98.8006,98.8572,36700.0
2013-04-09 15:40:00,157.02,157.12,156.88,157.03,23400.0,98.8698,98.9328,98.7817,98.8761,23400.0
2013-04-09 15:50:00,157.04,157.36,156.97,157.12,60900.0,98.8824,99.0839,98.8383,98.9328,60900.0
2013-04-10 09:30:00,157.62,157.91,157.2,157.24,11600.0,99.2476,99.4302,98.9832,99.0083,11600.0
2013-04-10 09:40:00,157.24,157.27,156.77,156.92,6900.0,99.0083,99.0272,98.7124,98.8069,6900.0
2013-04-10 09:50:00,156.94,157.13,156.83,157.1,5800.0,98.8194,98.9391,98.7502,98.9202,5800.0
2013-04-10 10:00:00,157.11,157.27,156.88,157.2,6600.0,98.9265,99.0272,98.7817,98.9832,6600.0
2013-04-10 10:10:00,157.26,157.27,156.9,156.9,3100.0,99.0209,99.0272,98.7943,98.7943,3100.0
2013-04-10 10:20:00,156.91,157.18,156.77,157.07,7700.0,98.8006,98.9706,98.7124,98.9013,7700.0
2013-04-10 10:30:00,157.02,157.22,157.02,157.15,10300.0,98.8698,98.9958,98.8698,98.9517,10300.0
2013-04-10 10:40:00,157.06,157.71,157.05,157.7,18900.0,98.895,99.3043,98.8887,99.298,18900.0
2013-04-10 10:50:00,157.64,157.97,157.48,157.87,10100.0,99.2602,99.468,99.1595,99.405,10100.0
2013-04-10 11:00:00,157.97,158.0,157.74,157.9,8100.0,99.468,99.4869,99.3232,99.4239,8100.0
2013-04-10 11:10:00,157.92,158.16,157.7,157.79,6300.0,99.4365,99.5876,99.298,99.3547,6300.0
2013-04-10 11:20:00,157.76,157.8,157.62,157.65,4700.0,99.3358,99.361,99.2476,99.2665,4700.0
2013-04-10 11:30:00,157.69,157.69,157.48,157.55,3500.0,99.2917,99.2917,99.1595,99.2035,3500.0
2013-04-10 11:40:00,157.48,157.62,157.43,157.56,3200.0,99.1595,99.2476,99.128,99.2098,3200.0
2013-04-10 11:50:00,157.55,157.6,157.37,157.49,5800.0,99.2035,99.235,99.0902,99.1658,5800.0
2013-04-10 12:00:00,157.4,157.42,157.15,157.34,5100.0,99.1091,99.1217,98.9517,99.0713,5100.0
2013-04-10 12:10:00,157.36,157.5,157.32,157.35,2600.0,99.0839,99.1721,99.0587,99.0776,2600.0
2013-04-10 12:20:00,157.29,157.36,157.24,157.31,3200.0,99.0398,99.0839,99.0083,99.0524,3200.0
2013-04-10 12:30:00,157.3,157.66,157.27,157.66,7900.0,99.0461,99.2728,99.0272,99.2728,7900.0
2013-04-10 12:40:00,157.61,157.76,157.55,157.68,2500.0,99.2413,99.3358,99.2035,99.2854,2500.0
2013-04-10 12:50:00,157.67,157.69,157.45,157.55,3300.0,99.2791,99.2917,99.1406,99.2035,3300.0
2013-04-10 13:00:00,157.58,157.61,157.44,157.45,4900.0,99.2224,99.2413,99.1343,99.1406,4900.0
2013-04-10 13:10:00,157.51,157.55,157.47,157.51,2300.0,99.1784,99.2035,99.1532,99.1784,2300.0
2013-04-10 13:20:00,157.49,157.79,157.46,157.79,5100.0,99.1658,99.3547,99.1469,99.3547,5100.0
2013-04-10 13:30:00,157.78,158.55,157.78,157.99,20200.0,99.3484,99.8332,99.3484,99.4806,20200.0
2013-04-10 13:40:00,157.95,157.97,157.7,157.86,4200.0,99.4554,99.468,99.298,99.3987,4200.0
2013-04-10 13:50:00,157.71,157.83,157.67,157.71,3500.0,99.3043,99.3798,99.2791,99.3043,3500.0
2013-04-10 14:00:00,157.73,157.74,157.56,157.64,6000.0,99.3169,99.3232,99.2098,99.2602,6000.0
2013-04-10 14:10:00,157.68,157.68,157.53,157.57,4200.0,99.2854,99.2854,99.1909,99.2161,4200.0
2013-04-10 14:20:00,157.56,157.57,157.21,157.23,5700.0,99.2098,99.2161,98.9895,99.0021,5700.0
2013-04-10 14:30:00,157.24,157.3,157.15,157.3,5100.0,99.0083,99.0461,98.9517,99.0461,5100.0
2013-04-10 14:40:00,157.27,157.38,157.27,157.3,4300.0,99.0272,99.0965,99.0272,99.0461,4300.0
2013-04-10 14:50:00,157.34,157.43,157.28,157.33,6700.0,99.0713,99.128,99.0335,99.065,6700.0
2013-04-10 15:00:00,157.3,157.31,157.21,157.23,8400.0,99.0461,99.0524,98.9895,99.0021,8400.0
2013-04-10 15:10:00,157.24,157.26,157.12,157.12,14300.0,99.0083,99.0209,98.9328,98.9328,14300.0
2013-04-10 15:20:00,157.12,157.34,157.12,157.25,10500.0,98.9328,99.0713,98.9328,99.0146,10500.0
2013-04-10 15:30:00,157.21,157.37,157.15,157.29,15600.0,98.9895,99.0902,98.9517,99.0398,15600.0
2013-04-10 15:40:00,157.3,157.36,157.14,157.2,24300.0,99.0461,99.0839,98.9454,98.9832,24300.0
2013-04-10 15:50:00,157.19,157.24,157.02,157.08,46700.0,98.9769,99.0083,98.8698,98.9076,46700.0
2013-04-11 09:30:00,157.44,158.29,156.99,158.24,19300.0,99.1343,99.6695,98.8509,99.638,19300.0
2013-04-11 09:40:00,158.11,159.2,158.11,159.04,19000.0,99.5562,100.2425,99.5562,100.1417,19000.0
2013-04-11 09:50:00,158.87,158.91,158.23,158.23,12600.0,100.0347,100.0599,99.6317,99.6317,12600.0
2013-04-11 10:00:00,158.24,159.04,158.19,158.99,14400.0,99.638,100.1417,99.6065,100.1103,14400.0
2013-04-11 10:10:00,158.89,159.08,158.81,159.07,11600.0,100.0473,100.1669,99.9969,100.1606,11600.0
2013-04-11 10:20:00,159.12,159.6,159.03,159.48,18800.0,100.1921,100.4944,100.1354,100.4188,18800.0
2013-04-11 10:30:00,159.48,159.48,159.07,159.26,12500.0,100.4188,100.4188,100.1606,100.2803,12500.0
2013-04-11 10:40:00,159.25,159.27,159.05,159.1,14900.0,100.274,100.2866,100.148,100.1795,14900.0
2013-04-11 10:50:00,159.14,159.28,159.05,159.15,17200.0,100.2047,100.2929,100.148,100.211,17200.0
2013-04-11 11:00:00,159.18,159.29,159.1,159.21,17400.0,100.2299,100.2992,100.1795,100.2488,17400.0
2013-04-11 11:10:00,159.18,159.52,159.15,159.41,8500.0,100.2299,100.444,100.211,100.3747,8500.0
2013-04-11 11:20:00,159.41,159.47,159.18,159.47,12900.0,100.3747,100.4125,100.2299,100.4125,12900.0
2013-04-11 11:30:00,159.47,159.5,159.15,159.15,7500.0,100.4125,100.4314,100.211,100.211,7500.0
2013-04-11 11:40:00,159.22,159.37,159.15,159.37,4200.0,100.2551,100.3495,100.211,100.3495,4200.0
2013-04-11 11:50:00,159.27,159.46,159.27,159.41,4700.0,100.2866,100.4062,100.2866,100.3747,4700.0
2013-04-11 12:00:00,159.41,159.5,159.23,159.35,8800.0,100.3747,100.4314,100.2614,100.3369,8800.0
2013-04-11 12:10:00,159.35,159.61,159.25,159.5,7600.0,100.3369,100.5007,100.274,100.4314,7600.0
2013-04-11 12:20:00,159.41,159.5,159.32,159.33,3200.0,100.3747,100.4314,100.318,100.3243,3200.0
2013-04-11 12:30:00,159.36,159.56,159.33,159.49,9200.0,100.3432,100.4692,100.3243,100.4251,9200.0
2013-04-11 12:40:00,159.39,159.59,159.37,159.47,6500.0,100.3621,100.4881,100.3495,100.4125,6500.0
2013-04-11 12:50:00,159.47,159.47,159.2,159.2,8000.0,100.4125,100.4125,100.2425,100.2425,8000.0
2013-04-11 13:00:00,159.2,159.34,159.1,159.13,7000.0,100.2425,100.3306,100.1795,100.1984,7000.0
2013-04-11 13:10:00,159.16,159.32,159.08,159.25,7500.0,100.2173,100.318,100.1669,100.274,7500.0
2013-04-11 13:20:00,159.23,159.31,159.18,159.25,4200.0,100.2614,100.3118,100.2299,100.274,4200.0
2013-04-11 13:30:00,159.21,159.22,159.08,159.09,6200.0,100.2488,100.2551,100.1669,100.1732,6200.0
2013-04-11 13:40:00,159.09,159.16,158.95,159.06,3000.0,100.1732,100.2173,100.0851,100.1543,3000.0
2013-04-11 13:50:00,159.05,159.07,158.62,158.67,7900.0,100.148,100.1606,99.8773,99.9088,7900.0
2013-04-11 14:00:00,158.66,158.86,158.65,158.77,8000.0,99.9025,100.0284,99.8962,99.9717,8000.0
2013-04-11 14:10:00,158.82,158.82,158.59,158.72,9000.0,100.0032,100.0032,99.8584,99.9402,9000.0
2013-04-11 14:20:00,158.69,158.7,158.46,158.49,14000.0,99.9214,99.9277,99.7765,99.7954,14000.0
2013-04-11 14:30:00,158.53,158.53,158.08,158.34,58100.0,99.8206,99.8206,99.5373,99.701,58100.0
2013-04-11 14:40:00,158.37,158.5,158.29,158.5,4800.0,99.7199,99.8017,99.6695,99.8017,4800.0
2013-04-11 14:50:00,158.44,158.62,158.37,158.62,7100.0,99.7639,99.8773,99.7199,99.8773,7100.0
2013-04-11 15:00:00,158.62,158.63,158.43,158.51,10600.0,99.8773,99.8836,99.7576,99.808,10600.0
2013-04-11 15:10:00,158.5,158.68,158.46,158.46,9600.0,99.8017,99.9151,99.7765,99.7765,9600.0
2013-04-11 15:20:00,158.47,158.47,158.21,158.25,10400.0,99.7828,99.7828,99.6191,99.6443,10400.0
2013-04-11 15:30:00,158.27,158.46,158.19,158.25,19600.0,99.6569,99.7765,99.6065,99.6443,19600.0
2013-04-11 15:40:00,158.28,158.43,158.14,158.27,37200.0,99.6632,99.7576,99.575,99.6569,37200.0
2013-04-11 15:50:00,158.27,158.67,158.26,158.54,57200.0,99.6569,99.9088,99.6506,99.8269,57200.0
2013-04-12 09:30:00,158.42,158.6,158.37,158.4,10100.0,99.7514,99.8647,99.7199,99.7388,10100.0
2013-04-12 09:40:00,158.39,158.39,157.98,158.35,3800.0,99.7325,99.7325,99.4743,99.7073,3800.0
2013-04-12 09:50:00,158.35,158.4,158.01,158.01,2800.0,99.7073,99.7388,99.4932,99.4932,2800.0
2013-04-12 10:00:00,158.11,158.4,158.11,158.33,2100.0,99.5562,99.7388,99.5562,99.6947,2100.0
2013-04-12 10:10:00,158.37,158.64,158.35,158.49,6700.0,99.7199,99.8899,99.7073,99.7954,6700.0
2013-04-12 10:20:00,158.48,158.57,158.33,158.44,3800.0,99.7891,99.8458,99.6947,99.7639,3800.0
2013-04-12 10:30:00,158.45,158.57,158.39,158.44,2600.0,99.7702,99.8458,99.7325,99.7639,2600.0
2013-04-12 10:40:00,158.48,158.48,158.2,158.2,5300.0,99.7891,99.7891,99.6128,99.6128,5300.0
2013-04-12 10:50:00,158.1,158.17,157.91,157.96,3400.0,99.5499,99.5939,99.4302,99.4617,3400.0
2013-04-12 11:00:00,157.91,157.99,157.66,157.7,7300.0,99.4302,99.4806,99.2728,99.298,7300.0
2013-04-12 11:10:00,157.71,157.81,157.65,157.81,1200.0,99.3043,99.3673,99.2665,99.3673,1200.0
2013-04-12 11:20:00,157.81,157.81,157.51,157.69,8400.0,99.3673,99.3673,99.1784,99.2917,8400.0
2013-04-12 11:30:00,157.68,157.72,157.5,157.57,9400.0,99.2854,99.3106,99.1721,99.2161,9400.0
2013-04-12 11:40:00,157.53,157.7,157.48,157.67,8200.0,99.1909,99.298,99.1595,99.2791,8200.0
2013-04-12 11:50:00,157.67,157.69,157.59,157.66,2300.0,99.2791,99.2917,99.2287,99.2728,2300.0
2013-04-12 12:00:00,157.74,157.75,157.61,157.67,3300.0,99.3232,99.3295,99.2413,99.2791,3300.0
2013-04-12 12:10:00,157.6,157.6,157.54,157.58,1300.0,99.235,99.235,99.1972,99.2224,1300.0
2013-04-12 12:20:00,157.59,157.73,157.59,157.61,3000.0,99.2287,99.3169,99.2287,99.2413,3000.0
2013-04-12 12:30:00,157.64,157.7,157.58,157.69,1500.0,99.2602,99.298,99.2224,99.2917,1500.0
2013-04-12 12:40:00,157.67,157.72,157.6,157.67,2000.0,99.2791,99.3106,99.235,99.2791,2000.0
2013-04-12 12:50:00,157.67,157.76,157.6,157.71,7200.0,99.2791,99.3358,99.235,99.3043,7200.0
2013-04-12 13:00:00,157.77,157.95,157.75,157.95,2800.0,99.3421,99.4554,99.3295,99.4554,2800.0
2013-04-12 13:10:00,157.88,157.94,157.69,157.69,3200.0,99.4113,99.4491,99.2917,99.2917,3200.0
2013-04-12 13:20:00,157.75,157.85,157.74,157.85,3200.0,99.3295,99.3924,99.3232,99.3924,3200.0
2013-04-12 13:30:00,157.85,157.93,157.84,157.84,2500.0,99.3924,99.4428,99.3861,99.3861,2500.0
2013-04-12 13:40:00,157.87,157.99,157.86,157.92,2300.0,99.405,99.4806,99.3987,99.4365,2300.0
2013-04-12 13:50:00,157.96,158.04,157.89,157.99,3000.0,99.4617,99.5121,99.4176,99.4806,3000.0
2013-04-12 14:00:00,157.93,158.09,157.91,157.97,900.0,99.4428,99.5436,99.4302,99.468,900.0
2013-04-12 14:10:00,157.99,158.08,157.94,157.95,5400.0,99.4806,99.5373,99.4491,99.4554,5400.0
2013-04-12 14:20:00,157.93,158.03,157.92,157.97,3900.0,99.4428,99.5058,99.4365,99.468,3900.0
2013-04-12 14:30:00,157.92,157.95,157.86,157.93,5700.0,99.4365,99.4554,99.3987,99.4428,5700.0
2013-04-12 14:40:00,157.88,157.93,157.8,157.84,2000.0,99.4113,99.4428,99.361,99.3861,2000.0
2013-04-12 14:50:00,157.87,157.91,157.82,157.85,5000.0,99.405,99.4302,99.3736,99.3924,5000.0
2013-04-12 15:00:00,157.82,157.84,157.69,157.69,6200.0,99.3736,99.3861,99.2917,99.2917,6200.0
2013-04-12 15:10:00,157.7,157.84,157.7,157.78,9300.0,99.298,99.3861,99.298,99.3484,9300.0
2013-04-12 15:20:00,157.79,157.84,157.69,157.76,11100.0,99.3547,99.3861,99.2917,99.3358,11100.0
2013-04-12 15:30:00,157.78,157.92,157.75,157.81,8100.0,99.3484,99.4365,99.3295,99.3673,8100.0
2013-04-12 15:40:00,157.84,158.24,157.83,158.21,15500.0,99.3861,99.638,99.3798,99.6191,15500.0
2013-04-12 15:50:00,158.23,158.47,158.16,158.47,50000.0,99.6317,99.7828,99.5876,99.7828,50000.0
2013-04-15 09:30:00,157.82,158.33,157.53,157.6,23700.0,99.3736,99.6947,99.1909,99.235,23700.0
2013-04-15 09:40:00,157.75,158.03,157.48,157.89,17300.0,99.3295,99.5058,99.1595,99.4176,17300.0
2013-04-15 09:50:00,157.91,158.31,157.82,158.2,16600.0,99.4302,99.6821,99.3736,99.6128,16600.0
2013-04-15 10:00:00,158.33,158.33,157.89,158.12,12200.0,99.6947,99.6947,99.4176,99.5625,12200.0
2013-04-15 10:10:00,158.04,158.16,157.82,158.01,15000.0,99.5121,99.5876,99.3736,99.4932,15000.0
2013-04-15 10:20:00,157.97,158.0,157.72,157.76,14100.0,99.468,99.4869,99.3106,99.3358,14100.0
2013-04-15 10:30:00,157.79,157.91,157.76,157.8,7800.0,99.3547,99.4302,99.3358,99.361,7800.0
2013-04-15 10:40:00,157.83,157.92,157.77,157.78,10200.0,99.3798,99.4365,99.3421,99.3484,10200.0
2013-04-15 10:50:00,157.78,157.87,157.72,157.85,16700.0,99.3484,99.405,99.3106,99.3924,16700.0
2013-04-15 11:00:00,157.82,157.91,157.74,157.83,10200.0,99.3736,99.4302,99.3232,99.3798,10200.0
2013-04-15 11:10:00,157.8,157.92,157.73,157.75,16600.0,99.361,99.4365,99.3169,99.3295,16600.0
2013-04-15 11:20:00,157.75,157.76,157.45,157.49,16200.0,99.3295,99.3358,99.1406,99.1658,16200.0
2013-04-15 11:30:00,157.49,157.52,157.36,157.38,21800.0,99.1658,99.1847,99.0839,99.0965,21800.0
2013-04-15 11:40:00,157.42,157.42,157.16,157.16,9300.0,99.1217,99.1217,98.958,98.958,9300.0
2013-04-15 11:50:00,157.13,157.13,156.58,156.65,11700.0,98.9391,98.9391,98.5928,98.6368,11700.0
2013-04-15 12:00:00,156.7,156.87,156.63,156.84,7200.0,98.6683,98.7754,98.6243,98.7565,7200.0
2013-04-15 12:10:00,156.86,156.92,156.76,156.76,3800.0,98.7691,98.8069,98.7061,98.7061,3800.0
2013-04-15 12:20:00,156.73,156.74,156.37,156.37,18000.0,98.6872,98.6935,98.4605,98.4605,18000.0
2013-04-15 12:30:00,156.35,156.38,156.16,156.17,15500.0,98.4479,98.4668,98.3283,98.3346,15500.0
2013-04-15 12:40:00,156.16,156.2,156.0,156.18,20700.0,98.3283,98.3535,98.2276,98.3409,20700.0
2013-04-15 12:50:00,156.17,156.24,155.79,156.24,11600.0,98.3346,98.3787,98.0953,98.3787,11600.0
2013-04-15 13:00:00,156.25,156.61,156.23,156.57,7800.0,98.385,98.6117,98.3724,98.5865,7800.0
2013-04-15 13:10:00,156.61,156.95,156.59,156.75,11000.0,98.6117,98.8257,98.5991,98.6998,11000.0
2013-04-15 13:20:00,156.77,156.77,156.61,156.69,8900.0,98.7124,98.7124,98.6117,98.662,8900.0
2013-04-15 13:30:00,156.66,156.69,156.52,156.52,7400.0,98.6431,98.662,98.555,98.555,7400.0
2013-04-15 13:40:00,156.53,156.53,155.95,156.09,16900.0,98.5613,98.5613,98.1961,98.2842,16900.0
2013-04-15 13:50:00,156.22,156.23,156.18,156.22,8900.0,98.3661,98.3724,98.3409,98.3661,8900.0
2013-04-15 14:00:00,156.24,156.29,156.07,156.16,8600.0,98.3787,98.4102,98.2716,98.3283,8600.0
2013-04-15 14:10:00,156.19,156.22,156.13,156.21,9000.0,98.3472,98.3661,98.3094,98.3598,9000.0
2013-04-15 14:20:00,156.25,156.34,156.14,156.27,13200.0,98.385,98.4416,98.3157,98.3976,13200.0
2013-04-15 14:30:00,156.27,156.32,156.16,156.19,10400.0,98.3976,98.4291,98.3283,98.3472,10400.0
2013-04-15 14:40:00,156.22,156.57,156.22,156.47,10200.0,98.3661,98.5865,98.3661,98.5235,10200.0
2013-04-15 14:50:00,156.49,156.5,155.96,156.05,20300.0,98.5361,98.5424,98.2024,98.259,20300.0
2013-04-15 15:00:00,156.03,156.12,155.62,155.86,17900.0,98.2465,98.3031,97.9883,98.1394,17900.0
2013-04-15 15:10:00,155.87,155.94,155.67,155.78,20800.0,98.1457,98.1898,98.0198,98.089,20800.0
2013-04-15 15:20:00,155.75,155.91,155.56,155.58,17900.0,98.0701,98.1709,97.9505,97.9631,17900.0
2013-04-15 15:30:00,155.58,155.88,155.1,155.25,30200.0,97.9631,98.152,97.6609,97.7553,30200.0
2013-04-15 15:40:00,155.28,155.76,155.25,155.63,44300.0,97.7742,98.0764,97.7553,97.9946,44300.0
2013-04-15 15:50:00,155.63,155.84,155.01,155.05,84300.0,97.9946,98.1268,97.6042,97.6294,84300.0
2013-04-16 09:30:00,155.54,156.28,154.84,156.2,16500.0,97.9379,98.4039,97.4972,98.3535,16500.0
2013-04-16 09:40:00,156.27,156.27,155.94,156.03,7700.0,98.3976,98.3976,98.1898,98.2465,7700.0
2013-04-16 09:50:00,156.06,156.07,155.66,155.84,6300.0,98.2653,98.2716,98.0135,98.1268,6300.0
2013-04-16 10:00:00,155.89,156.29,155.89,156.21,12300.0,98.1583,98.4102,98.1583,98.3598,12300.0
2013-04-16 10:10:00,156.21,156.29,155.99,156.12,19800.0,98.3598,98.4102,98.2213,98.3031,19800.0
2013-04-16 10:20:00,156.28,156.52,156.11,156.47,33500.0,98.4039,98.555,98.2968,98.5235,33500.0
2013-04-16 10:30:00,156.38,156.87,156.38,156.87,8000.0,98.4668,98.7754,98.4668,98.7754,8000.0
2013-04-16 10:40:00,156.79,156.8,156.47,156.6,25200.0,98.725,98.7313,98.5235,98.6054,25200.0
2013-04-16 10:50:00,156.6,156.82,156.54,156.79,8100.0,98.6054,98.7439,98.5676,98.725,8100.0
2013-04-16 11:00:00,156.86,157.11,156.86,157.04,5400.0,98.7691,98.9265,98.7691,98.8824,5400.0
2013-04-16 11:10:00,157.06,157.28,156.9,157.26,8100.0,98.895,99.0335,98.7943,99.0209,8100.0
2013-04-16 11:20:00,157.12,157.51,157.03,157.47,8300.0,98.9328,99.1784,98.8761,99.1532,8300.0
2013-04-16 11:30:00,157.52,157.68,157.41,157.5,3000.0,99.1847,99.2854,99.1154,99.1721,3000.0
2013-04-16 11:40:00,157.49,157.9,157.34,157.43,18700.0,99.1658,99.4239,99.0713,99.128,18700.0
2013-04-16 11:50:00,157.4,157.5,157.2,157.4,20700.0,99.1091,99.1721,98.9832,99.1091,20700.0
2013-04-16 12:00:00,157.41,157.45,157.33,157.39,2500.0,99.1154,99.1406,99.065,99.1028,2500.0
2013-04-16 12:10:00,157.42,157.42,156.99,157.01,12800.0,99.1217,99.1217,98.8509,98.8635,12800.0
2013-04-16 12:20:00,157.03,157.03,156.95,156.95,14600.0,98.8761,98.8761,98.8257,98.8257,14600.0
2013-04-16 12:30:00,156.89,157.08,156.81,156.96,7400.0,98.788,98.9076,98.7376,98.832,7400.0
2013-04-16 12:40:00,156.95,157.07,156.87,157.07,9400.0,98.8257,98.9013,98.7754,98.9013,9400.0
2013-04-16 12:50:00,157.03,157.44,157.0,157.09,19500.0,98.8761,99.1343,98.8572,98.9139,19500.0
2013-04-16 13:00:00,157.1,157.1,156.68,156.74,35500.0,98.9202,98.9202,98.6557,98.6935,35500.0
2013-04-16 13:10:00,156.75,156.75,155.88,156.63,14800.0,98.6998,98.6998,98.152,98.6243,14800.0
2013-04-16 13:20:00,156.63,156.78,156.57,156.63,9600.0,98.6243,98.7187,98.5865,98.6243,9600.0
2013-04-16 13:30:00,156.63,156.88,156.39,156.88,8500.0,98.6243,98.7817,98.4731,98.7817,8500.0
2013-04-16 13:40:00,156.91,156.93,156.36,156.4,20600.0,98.8006,98.8132,98.4542,98.4794,20600.0
2013-04-16 13:50:00,156.41,156.68,156.36,156.68,10800.0,98.4857,98.6557,98.4542,98.6557,10800.0
2013-04-16 14:00:00,156.7,157.0,156.69,156.7,10600.0,98.6683,98.8572,98.662,98.6683,10600.0
2013-04-16 14:10:00,156.7,156.7,155.65,155.79,43000.0,98.6683,98.6683,98.0072,98.0953,43000.0
2013-04-16 14:20:00,155.79,155.79,155.34,155.59,29100.0,98.0953,98.0953,97.812,97.9694,29100.0
2013-04-16 14:30:00,155.6,155.81,155.59,155.81,9400.0,97.9757,98.1079,97.9694,98.1079,9400.0
2013-04-16 14:40:00,155.82,156.24,155.82,156.05,13800.0,98.1142,98.3787,98.1142,98.259,13800.0
2013-04-16 14:50:00,156.04,156.16,155.59,155.71,17000.0,98.2528,98.3283,97.9694,98.045,17000.0
2013-04-16 15:00:00,155.63,156.05,155.46,156.0,18800.0,97.9946,98.259,97.8875,98.2276,18800.0
2013-04-16 15:10:00,155.96,156.23,155.94,156.07,26100.0,98.2024,98.3724,98.1898,98.2716,26100.0
2013-04-16 15:20:00,156.06,156.17,155.83,156.11,25600.0,98.2653,98.3346,98.1205,98.2968,25600.0
2013-04-16 15:30:00,156.13,156.15,155.88,156.01,27600.0,98.3094,98.322,98.152,98.2339,27600.0
2013-04-16 15:40:00,156.02,156.2,155.95,155.96,36700.0,98.2402,98.3535,98.1961,98.2024,36700.0
2013-04-16 15:50:00,155.98,156.34,155.94,156.29,73600.0,98.215,98.4416,98.1898,98.4102,73600.0
2013-04-17 09:30:00,155.35,155.73,154.37,155.63,22500.0,97.8183,98.0576,97.2012,97.9946,22500.0
2013-04-17 09:40:00,155.64,156.05,155.3,156.05,8700.0,98.0009,98.259,97.7868,98.259,8700.0
2013-04-17 09:50:00,156.17,156.29,155.64,155.64,18600.0,98.3346,98.4102,98.0009,98.0009,18600.0
2013-04-17 10:00:00,155.66,155.87,155.57,155.72,5900.0,98.0135,98.1457,97.9568,98.0513,5900.0
2013-04-17 10:10:00,155.71,155.71,155.41,155.41,6700.0,98.045,98.045,97.8561,97.8561,6700.0
2013-04-17 10:20:00,155.39,155.89,155.33,155.7,7700.0,97.8435,98.1583,97.8057,98.0387,7700.0
2013-04-17 10:30:00,155.59,156.0,155.36,155.63,9400.0,97.9694,98.2276,97.8246,97.9946,9400.0
2013-04-17 10:40:00,155.63,155.7,155.36,155.69,14900.0,97.9946,98.0387,97.8246,98.0324,14900.0
2013-04-17 10:50:00,155.65,155.77,155.39,155.39,18300.0,98.0072,98.0827,97.8435,97.8435,18300.0
2013-04-17 11:00:00,155.49,155.64,155.34,155.54,7300.0,97.9064,98.0009,97.812,97.9379,7300.0
2013-04-17 11:10:00,155.65,155.82,155.6,155.69,16800.0,98.0072,98.1142,97.9757,98.0324,16800.0
2013-04-17 11:20:00,155.69,155.89,155.51,155.58,17400.0,98.0324,98.1583,97.919,97.9631,17400.0
2013-04-17 11:30:00,155.6,155.92,155.49,155.85,9500.0,97.9757,98.1772,97.9064,98.1331,9500.0
2013-04-17 11:40:00,155.9,155.9,155.59,155.6,7200.0,98.1646,98.1646,97.9694,97.9757,7200.0
2013-04-17 11:50:00,155.61,155.97,155.61,155.71,3900.0,97.982,98.2087,97.982,98.045,3900.0
2013-04-17 12:00:00,155.72,155.86,155.6,155.62,5100.0,98.0513,98.1394,97.9757,97.9883,5100.0
2013-04-17 12:10:00,155.67,155.77,155.47,155.51,8600.0,98.0198,98.0827,97.8938,97.919,8600.0
2013-04-17 12:20:00,155.56,155.56,155.05,155.08,13500.0,97.9505,97.9505,97.6294,97.6483,13500.0
2013-04-17 12:30:00,155.11,155.3,155.05,155.13,12200.0,97.6672,97.7868,97.6294,97.6798,12200.0
2013-04-17 12:40:00,155.1,155.48,155.05,155.14,9400.0,97.6609,97.9001,97.6294,97.6861,9400.0
2013-04-17 12:50:00,155.15,155.64,155.08,155.43,15800.0,97.6923,98.0009,97.6483,97.8687,15800.0
2013-04-17 13:00:00,155.37,155.38,155.19,155.21,12500.0,97.8309,97.8372,97.7175,97.7301,12500.0
2013-04-17 13:10:00,155.2,155.27,155.16,155.22,7900.0,97.7238,97.7679,97.6986,97.7364,7900.0
2013-04-17 13:20:00,155.19,155.55,155.19,155.42,8900.0,97.7175,97.9442,97.7175,97.8624,8900.0
2013-04-17 13:30:00,155.41,155.57,155.41,155.5,5900.0,97.8561,97.9568,97.8561,97.9127,5900.0
2013-04-17 13:40:00,155.54,155.89,155.44,155.81,9300.0,97.9379,98.1583,97.875,98.1079,9300.0
2013-04-17 13:50:00,155.78,155.94,155.71,155.86,6400.0,98.089,98.1898,98.045,98.1394,6400.0
2013-04-17 14:00:00,155.87,156.13,155.77,156.04,5100.0,98.1457,98.3094,98.0827,98.2528,5100.0
2013-04-17 14:10:00,156.04,156.06,155.81,155.94,7600.0,98.2528,98.2653,98.1079,98.1898,7600.0
2013-04-17 14:20:00,155.9,156.16,155.9,156.13,6300.0,98.1646,98.3283,98.1646,98.3094,6300.0
2013-04-17 14:30:00,156.15,156.28,156.06,156.13,8000.0,98.322,98.4039,98.2653,98.3094,8000.0
2013-04-17 14:40:00,156.1,156.2,156.02,156.04,12800.0,98.2905,98.3535,98.2402,98.2528,12800.0
2013-04-17 14:50:00,156.0,156.42,155.98,156.36,7100.0,98.2276,98.492,98.215,98.4542,7100.0
2013-04-17 15:00:00,156.3,156.4,156.14,156.39,7100.0,98.4165,98.4794,98.3157,98.4731,7100.0
2013-04-17 15:10:00,156.47,157.01,156.38,156.79,22800.0,98.5235,98.8635,98.4668,98.725,22800.0
2013-04-17 15:20:00,156.73,156.85,156.44,156.49,16800.0,98.6872,98.7628,98.5046,98.5361,16800.0
2013-04-17 15:30:00,156.54,156.55,156.26,156.4,29000.0,98.5676,98.5739,98.3913,98.4794,29000.0
2013-04-17 15:40:00,156.35,156.47,156.26,156.46,23900.0,98.4479,98.5235,98.3913,98.5172,23900.0
2013-04-17 15:50:00,156.41,156.52,156.2,156.21,65200.0,98.4857,98.555,98.3535,98.3598,65200.0
2013-04-18 09:30:00,156.52,156.52,156.25,156.4,6800.0,98.555,98.555,98.385,98.4794,6800.0
2013-04-18 09:40:00,156.38,156.67,156.26,156.5,13700.0,98.4668,98.6494,98.3913,98.5424,13700.0
2013-04-18 09:50:00,156.5,156.53,155.76,156.13,7000.0,98.5424,98.5613,98.0764,98.3094,7000.0
2013-04-18 10:00:00,156.19,156.27,156.02,156.04,5800.0,98.3472,98.3976,98.2402,98.2528,5800.0
2013-04-18 10:10:00,156.09,156.19,155.83,155.87,7200.0,98.2842,98.3472,98.1205,98.1457,7200.0
2013-04-18 10:20:00,156.01,156.08,155.78,156.07,7200.0,98.2339,98.2779,98.089,98.2716,7200.0
2013-04-18 10:30:00,156.07,156.23,155.96,156.0,9300.0,98.2716,98.3724,98.2024,98.2276,9300.0
2013-04-18 10:40:00,156.06,156.36,155.84,156.36,16800.0,98.2653,98.4542,98.1268,98.4542,16800.0
2013-04-18 10:50:00,156.34,156.53,156.25,156.35,7200.0,98.4416,98.5613,98.385,98.4479,7200.0
2013-04-18 11:00:00,156.34,156.34,156.01,156.16,6500.0,98.4416,98.4416,98.2339,98.3283,6500.0
2013-04-18 11:10:00,156.17,156.63,156.17,156.31,16200.0,98.3346,98.6243,98.3346,98.4228,16200.0
2013-04-18 11:20:00,156.37,156.87,156.37,156.43,12500.0,98.4605,98.7754,98.4605,98.4983,12500.0
2013-04-18 11:30:00,156.38,156.78,156.33,156.38,4400.0,98.4668,98.7187,98.4354,98.4668,4400.0
2013-04-18 11:40:00,156.41,156.42,156.16,156.23,4500.0,98.4857,98.492,98.3283,98.3724,4500.0
2013-04-18 11:50:00,156.19,156.52,156.06,156.39,4100.0,98.3472,98.555,98.2653,98.4731,4100.0
2013-04-18 12:00:00,156.31,156.36,155.96,156.13,5600.0,98.4228,98.4542,98.2024,98.3094,5600.0
2013-04-18 12:10:00,156.12,156.26,156.03,156.12,4300.0,98.3031,98.3913,98.2465,98.3031,4300.0
2013-04-18 12:20:00,156.2,156.29,156.12,156.21,4900.0,98.3535,98.4102,98.3031,98.3598,4900.0
2013-04-18 12:30:00,156.21,156.24,156.05,156.14,6900.0,98.3598,98.3787,98.259,98.3157,6900.0
2013-04-18 12:40:00,156.14,156.43,156.14,156.43,2800.0,98.3157,98.4983,98.3157,98.4983,2800.0
2013-04-18 12:50:00,156.38,156.52,156.31,156.43,2400.0,98.4668,98.555,98.4228,98.4983,2400.0
2013-04-18 13:00:00,156.44,156.58,156.4,156.58,1700.0,98.5046,98.5928,98.4794,98.5928,1700.0
2013-04-18 13:10:00,156.51,156.7,156.45,156.45,6400.0,98.5487,98.6683,98.5109,98.5109,6400.0
2013-04-18 13:20:00,156.49,156.62,156.34,156.57,4300.0,98.5361,98.618,98.4416,98.5865,4300.0
2013-04-18 13:30:00,156.58,156.58,156.25,156.37,4300.0,98.5928,98.5928,98.385,98.4605,4300.0
2013-04-18 13:40:00,156.4,156.5,156.34,156.34,1800.0,98.4794,98.5424,98.4416,98.4416,1800.0
2013-04-18 13:50:00,156.34,156.45,156.28,156.44,2200.0,98.4416,98.5109,98.4039,98.5046,2200.0
2013-04-18 14:00:00,156.4,156.42,156.23,156.23,2100.0,98.4794,98.492,98.3724,98.3724,2100.0
2013-04-18 14:10:00,156.12,156.38,156.0,156.07,5700.0,98.3031,98.4668,98.2276,98.2716,5700.0
2013-04-18 14:20:00,156.03,156.19,155.85,156.18,7100.0,98.2465,98.3472,98.1331,98.3409,7100.0
2013-04-18 14:30:00,156.21,156.24,156.07,156.19,1800.0,98.3598,98.3787,98.2716,98.3472,1800.0
2013-04-18 14:40:00,156.11,156.25,155.98,156.09,6600.0,98.2968,98.385,98.215,98.2842,6600.0
2013-04-18 14:50:00,156.06,156.07,155.65,155.86,6800.0,98.2653,98.2716,98.0072,98.1394,6800.0
2013-04-18 15:00:00,155.98,156.33,155.94,156.33,4300.0,98.215,98.4354,98.1898,98.4354,4300.0
2013-04-18 15:10:00,156.33,156.7,156.33,156.63,8400.0,98.4354,98.6683,98.4354,98.6243,8400.0
2013-04-18 15:20:00,156.65,156.79,156.5,156.74,4600.0,98.6368,98.725,98.5424,98.6935,4600.0
2013-04-18 15:30:00,156.74,156.81,156.46,156.56,6800.0,98.6935,98.7376,98.5172,98.5802,6800.0
2013-04-18 15:40:00,156.53,156.71,156.51,156.67,22200.0,98.5613,98.6746,98.5487,98.6494,22200.0
2013-04-18 15:50:00,156.63,156.81,156.11,156.67,53100.0,98.6243,98.7376,98.2968,98.6494,53100.0
2013-04-19 09:30:00,157.01,157.63,156.76,157.63,74000.0,98.8635,99.2539,98.7061,99.2539,74000.0
2013-04-19 09:40:00,157.53,157.92,157.31,157.31,5800.0,99.1909,99.4365,99.0524,99.0524,5800.0
2013-04-19 09:50:00,157.33,157.33,156.76,157.22,3800.0,99.065,99.065,98.7061,98.9958,3800.0
2013-04-19 10:00:00,157.44,157.84,157.36,157.71,4700.0,99.1343,99.3861,99.0839,99.3043,4700.0
2013-04-19 10:10:00,157.88,157.88,157.24,157.35,5100.0,99.4113,99.4113,99.0083,99.0776,5100.0
2013-04-19 10:20:00,157.28,157.49,157.09,157.49,4900.0,99.0335,99.1658,98.9139,99.1658,4900.0
2013-04-19 10:30:00,157.66,157.77,157.64,157.64,2000.0,99.2728,99.3421,99.2602,99.2602,2000.0
2013-04-19 10:40:00,157.73,158.0,157.72,157.81,4900.0,99.3169,99.4869,99.3106,99.3673,4900.0
2013-04-19 10:50:00,157.87,157.9,157.66,157.9,3200.0,99.405,99.4239,99.2728,99.4239,3200.0
2013-04-19 11:00:00,157.97,158.24,157.71,158.11,3000.0,99.468,99.638,99.3043,99.5562,3000.0
2013-04-19 11:10:00,158.14,158.46,157.98,158.38,9500.0,99.575,99.7765,99.4743,99.7262,9500.0
2013-04-19 11:20:00,158.44,158.54,158.24,158.44,6900.0,99.7639,99.8269,99.638,99.7639,6900.0
2013-04-19 11:30:00,158.44,158.49,158.22,158.22,2500.0,99.7639,99.7954,99.6254,99.6254,2500.0
2013-04-19 11:40:00,158.21,158.62,158.14,158.49,3400.0,99.6191,99.8773,99.575,99.7954,3400.0
2013-04-19 11:50:00,158.45,158.45,158.25,158.32,1700.0,99.7702,99.7702,99.6443,99.6884,1700.0
2013-04-19 12:00:00,158.33,158.36,158.15,158.15,1800.0,99.6947,99.7136,99.5813,99.5813,1800.0
2013-04-19 12:10:00,158.11,158.29,158.1,158.22,1300.0,99.5562,99.6695,99.5499,99.6254,1300.0
2013-04-19 12:20:00,158.13,158.23,157.94,158.09,4800.0,99.5687,99.6317,99.4491,99.5436,4800.0
2013-04-19 12:30:00,158.09,158.21,158.0,158.09,3300.0,99.5436,99.6191,99.4869,99.5436,3300.0
2013-04-19 12:40:00,158.16,158.27,158.11,158.17,6800.0,99.5876,99.6569,99.5562,99.5939,6800.0
2013-04-19 12:50:00,158.1,158.29,158.08,158.25,2300.0,99.5499,99.6695,99.5373,99.6443,2300.0
2013-04-19 13:00:00,158.25,158.27,158.07,158.17,2700.0,99.6443,99.6569,99.531,99.5939,2700.0
2013-04-19 13:10:00,158.13,158.27,158.13,158.14,3600.0,99.5687,99.6569,99.5687,99.575,3600.0
2013-04-19 13:20:00,158.26,158.56,158.23,158.52,10300.0,99.6506,99.8395,99.6317,99.8143,10300.0
2013-04-19 13:30:00,158.51,158.65,158.44,158.61,4200.0,99.808,99.8962,99.7639,99.871,4200.0
2013-04-19 13:40:00,158.6,158.6,158.4,158.58,3100.0,99.8647,99.8647,99.7388,99.8521,3100.0
2013-04-19 13:50:00,158.52,158.52,158.48,158.48,900.0,99.8143,99.8143,99.7891,99.7891,900.0
2013-04-19 14:00:00,158.34,158.43,158.21,158.42,2400.0,99.701,99.7576,99.6191,99.7514,2400.0
2013-04-19 14:10:00,158.4,158.44,158.26,158.27,1300.0,99.7388,99.7639,99.6506,99.6569,1300.0
2013-04-19 14:20:00,158.26,158.32,158.19,158.26,2400.0,99.6506,99.6884,99.6065,99.6506,2400.0
2013-04-19 14:30:00,158.28,158.47,158.28,158.39,4000.0,99.6632,99.7828,99.6632,99.7325,4000.0
2013-04-19 14:40:00,158.37,158.4,157.95,158.09,5000.0,99.7199,99.7388,99.4554,99.5436,5000.0
2013-04-19 14:50:00,158.16,158.41,158.09,158.18,4400.0,99.5876,99.7451,99.5436,99.6002,4400.0
2013-04-19 15:00:00,158.15,158.58,158.01,158.47,5100.0,99.5813,99.8521,99.4932,99.7828,5100.0
2013-04-19 15:10:00,158.44,158.54,158.24,158.43,8700.0,99.7639,99.8269,99.638,99.7576,8700.0
2013-04-19 15:20:00,158.37,158.56,158.29,158.43,10700.0,99.7199,99.8395,99.6695,99.7576,10700.0
2013-04-19 15:30:00,158.49,158.65,158.47,158.57,19500.0,99.7954,99.8962,99.7828,99.8458,19500.0
2013-04-19 15:40:00,158.57,158.91,158.57,158.72,27400.0,99.8458,100.0599,99.8458,99.9402,27400.0
2013-04-19 15:50:00,158.72,159.04,158.57,158.75,74500.0,99.9402,100.1417,99.8458,99.9591,74500.0
2013-04-22 09:30:00,158.84,159.22,157.59,157.67,13800.0,100.0158,100.2551,99.2287,99.2791,13800.0
2013-04-22 09:40:00,157.94,158.9,157.77,158.32,6900.0,99.4491,100.0536,99.3421,99.6884,6900.0
2013-04-22 09:50:00,158.33,158.7,158.12,158.68,4600.0,99.6947,99.9277,99.5625,99.9151,4600.0
2013-04-22 10:00:00,158.59,158.82,158.09,158.09,16400.0,99.8584,100.0032,99.5436,99.5436,16400.0
2013-04-22 10:10:00,158.09,158.54,158.02,158.31,4500.0,99.5436,99.8269,99.4995,99.6821,4500.0
2013-04-22 10:20:00,158.3,158.35,158.02,158.17,2400.0,99.6758,99.7073,99.4995,99.5939,2400.0
2013-04-22 10:30:00,158.25,158.25,157.86,158.0,3900.0,99.6443,99.6443,99.3987,99.4869,3900.0
2013-04-22 10:40:00,157.9,158.1,157.85,158.1,3100.0,99.4239,99.5499,99.3924,99.5499,3100.0
2013-04-22 10:50:00,158.15,158.15,157.73,157.73,3400.0,99.5813,99.5813,99.3169,99.3169,3400.0
2013-04-22 11:00:00,157.75,157.78,157.54,157.68,9700.0,99.3295,99.3484,99.1972,99.2854,9700.0
2013-04-22 11:10:00,157.71,157.73,157.54,157.66,6500.0,99.3043,99.3169,99.1972,99.2728,6500.0
2013-04-22 11:20:00,157.66,157.7,157.52,157.52,5400.0,99.2728,99.298,99.1847,99.1847,5400.0
2013-04-22 11:30:00,157.52,157.57,157.4,157.54,4600.0,99.1847,99.2161,99.1091,99.1972,4600.0
2013-04-22 11:40:00,157.54,157.62,157.5,157.5,2000.0,99.1972,99.2476,99.1721,99.1721,2000.0
2013-04-22 11:50:00,157.46,157.7,157.46,157.7,4700.0,99.1469,99.298,99.1469,99.298,4700.0
2013-04-22 12:00:00,157.76,158.02,157.76,157.99,4100.0,99.3358,99.4995,99.3358,99.4806,4100.0
2013-04-22 12:10:00,158.0,158.02,157.87,157.88,3100.0,99.4869,99.4995,99.405,99.4113,3100.0
2013-04-22 12:20:00,157.88,157.88,157.65,157.74,3600.0,99.4113,99.4113,99.2665,99.3232,3600.0
2013-04-22 12:30:00,157.69,157.86,157.62,157.67,3900.0,99.2917,99.3987,99.2476,99.2791,3900.0
2013-04-22 12:40:00,157.69,157.99,157.65,157.88,11700.0,99.2917,99.4806,99.2665,99.4113,11700.0
2013-04-22 12:50:00,157.82,157.84,157.68,157.78,5100.0,99.3736,99.3861,99.2854,99.3484,5100.0
2013-04-22 13:00:00,157.69,157.85,157.61,157.78,5100.0,99.2917,99.3924,99.2413,99.3484,5100.0
2013-04-22 13:10:00,157.77,157.83,157.64,157.83,5900.0,99.3421,99.3798,99.2602,99.3798,5900.0
2013-04-22 13:20:00,157.78,157.89,157.66,157.74,4300.0,99.3484,99.4176,99.2728,99.3232,4300.0
2013-04-22 13:30:00,157.74,157.89,157.69,157.81,4100.0,99.3232,99.4176,99.2917,99.3673,4100.0
2013-04-22 13:40:00,157.84,158.15,157.77,157.82,12100.0,99.3861,99.5813,99.3421,99.3736,12100.0
2013-04-22 13:50:00,157.9,157.99,157.8,157.84,5900.0,99.4239,99.4806,99.361,99.3861,5900.0
2013-04-22 14:00:00,157.91,158.0,157.88,157.9,1300.0,99.4302,99.4869,99.4113,99.4239,1300.0
2013-04-22 14:10:00,157.83,158.04,157.79,157.87,7500.0,99.3798,99.5121,99.3547,99.405,7500.0
2013-04-22 14:20:00,157.87,157.99,157.84,157.9,7400.0,99.405,99.4806,99.3861,99.4239,7400.0
2013-04-22 14:30:00,157.89,157.98,157.83,157.97,6900.0,99.4176,99.4743,99.3798,99.468,6900.0
2013-04-22 14:40:00,157.94,158.18,157.94,157.99,6500.0,99.4491,99.6002,99.4491,99.4806,6500.0
2013-04-22 14:50:00,157.98,158.15,157.89,157.9,8100.0,99.4743,99.5813,99.4176,99.4239,8100.0
2013-04-22 15:00:00,157.89,157.93,157.74,157.74,9100.0,99.4176,99.4428,99.3232,99.3232,9100.0
2013-04-22 15:10:00,157.76,157.84,157.67,157.69,8800.0,99.3358,99.3861,99.2791,99.2917,8800.0
2013-04-22 15:20:00,157.7,157.79,157.6,157.72,11700.0,99.298,99.3547,99.235,99.3106,11700.0
2013-04-22 15:30:00,157.76,157.94,157.69,157.86,14600.0,99.3358,99.4491,99.2917,99.3987,14600.0
2013-04-22 15:40:00,157.93,158.02,157.81,157.96,18600.0,99.4428,99.4995,99.3673,99.4617,18600.0
2013-04-22 15:50:00,157.97,157.97,157.51,157.7,37600.0,99.468,99.468,99.1784,99.298,37600.0
2013-04-23 09:30:00,158.1,158.66,158.1,158.47,6300.0,99.5499,99.9025,99.5499,99.7828,6300.0
2013-04-23 09:40:00,158.55,158.64,157.79,157.82,10400.0,99.8332,99.8899,99.3547,99.3736,10400.0
2013-04-23 09:50:00,157.8,158.13,157.79,158.01,6500.0,99.361,99.5687,99.3547,99.4932,6500.0
2013-04-23 10:00:00,158.01,158.47,157.89,157.89,5700.0,99.4932,99.7828,99.4176,99.4176,5700.0
2013-04-23 10:10:00,157.93,158.16,157.86,158.12,2900.0,99.4428,99.5876,99.3987,99.5625,2900.0
2013-04-23 10:20:00,158.34,158.45,157.99,158.06,4800.0,99.701,99.7702,99.4806,99.5247,4800.0
2013-04-23 10:30:00,158.05,158.22,157.97,158.01,6800.0,99.5184,99.6254,99.468,99.4932,6800.0
2013-04-23 10:40:00,158.05,158.36,158.05,158.36,1600.0,99.5184,99.7136,99.5184,99.7136,1600.0
2013-04-23 10:50:00,158.3,158.44,158.16,158.2,3900.0,99.6758,99.7639,99.5876,99.6128,3900.0
2013-04-23 11:00:00,158.22,158.29,158.16,158.28,3300.0,99.6254,99.6695,99.5876,99.6632,3300.0
2013-04-23 11:10:00,158.22,158.25,158.12,158.13,3800.0,99.6254,99.6443,99.5625,99.5687,3800.0
2013-04-23 11:20:00,158.15,158.15,157.99,158.1,5600.0,99.5813,99.5813,99.4806,99.5499,5600.0
2013-04-23 11:30:00,158.08,158.3,158.08,158.3,3200.0,99.5373,99.6758,99.5373,99.6758,3200.0
2013-04-23 11:40:00,158.32,158.32,158.15,158.16,2500.0,99.6884,99.6884,99.5813,99.5876,2500.0
2013-04-23 11:50:00,158.2,158.35,158.19,158.3,3100.0,99.6128,99.7073,99.6065,99.6758,3100.0
2013-04-23 12:00:00,158.32,158.48,158.24,158.4,3100.0,99.6884,99.7891,99.638,99.7388,3100.0
2013-04-23 12:10:00,158.44,158.49,158.33,158.43,5000.0,99.7639,99.7954,99.6947,99.7576,5000.0
2013-04-23 12:20:00,158.49,158.76,158.38,158.73,5500.0,99.7954,99.9654,99.7262,99.9465,5500.0
2013-04-23 12:30:00,158.77,158.92,158.72,158.91,4300.0,99.9717,100.0662,99.9402,100.0599,4300.0
2013-04-23 12:40:00,158.83,158.99,158.83,158.9,1800.0,100.0095,100.1103,100.0095,100.0536,1800.0
2013-04-23 12:50:00,158.84,158.99,158.84,158.99,1900.0,100.0158,100.1103,100.0158,100.1103,1900.0
2013-04-23 13:00:00,158.97,159.01,157.95,158.06,10000.0,100.0977,100.1229,99.4554,99.5247,10000.0
2013-04-23 13:10:00,157.75,159.32,157.61,158.84,14600.0,99.3295,100.318,99.2413,100.0158,14600.0
2013-04-23 13:20:00,158.76,158.76,158.45,158.51,5000.0,99.9654,99.9654,99.7702,99.808,5000.0
2013-04-23 13:30:00,158.53,158.69,158.49,158.6,2800.0,99.8206,99.9214,99.7954,99.8647,2800.0
2013-04-23 13:40:00,158.59,158.91,158.59,158.91,2000.0,99.8584,100.0599,99.8584,100.0599,2000.0
2013-04-23 13:50:00,158.77,158.82,158.67,158.78,3100.0,99.9717,100.0032,99.9088,99.978,3100.0
2013-04-23 14:00:00,158.79,158.95,158.72,158.88,2500.0,99.9843,100.0851,99.9402,100.041,2500.0
2013-04-23 14:10:00,158.89,158.95,158.72,158.74,6300.0,100.0473,100.0851,99.9402,99.9528,6300.0
2013-04-23 14:20:00,158.74,158.95,158.7,158.75,4600.0,99.9528,100.0851,99.9277,99.9591,4600.0
2013-04-23 14:30:00,158.67,158.9,158.67,158.87,4700.0,99.9088,100.0536,99.9088,100.0347,4700.0
2013-04-23 14:40:00,158.87,158.92,158.79,158.87,2800.0,100.0347,100.0662,99.9843,100.0347,2800.0
2013-04-23 14:50:00,158.87,158.96,158.86,158.92,1600.0,100.0347,100.0914,100.0284,100.0662,1600.0
2013-04-23 15:00:00,158.97,159.06,158.86,159.01,6200.0,100.0977,100.1543,100.0284,100.1229,6200.0
2013-04-23 15:10:00,159.04,159.07,158.79,158.79,6700.0,100.1417,100.1606,99.9843,99.9843,6700.0
2013-04-23 15:20:00,158.72,158.99,158.72,158.99,12600.0,99.9402,100.1103,99.9402,100.1103,12600.0
2013-04-23 15:30:00,158.96,158.97,158.73,158.86,13400.0,100.0914,100.0977,99.9465,100.0284,13400.0
2013-04-23 15:40:00,158.8,158.8,158.37,158.61,17000.0,99.9906,99.9906,99.7199,99.871,17000.0
2013-04-23 15:50:00,158.65,158.77,158.45,158.7,45900.0,99.8962,99.9717,99.7702,99.9277,45900.0
2013-04-24 09:30:00,158.95,159.36,158.79,158.79,5700.0,100.0851,100.3432,99.9843,99.9843,5700.0
2013-04-24 09:40:00,158.78,159.04,158.78,159.04,4400.0,99.978,100.1417,99.978,100.1417,4400.0
2013-04-24 09:50:00,159.08,159.25,158.74,158.91,3600.0,100.1669,100.274,99.9528,100.0599,3600.0
2013-04-24 10:00:00,158.69,158.97,158.68,158.94,5400.0,99.9214,100.0977,99.9151,100.0788,5400.0
2013-04-24 10:10:00,158.77,158.91,158.56,158.56,7100.0,99.9717,100.0599,99.8395,99.8395,7100.0
2013-04-24 10:20:00,158.59,158.71,158.49,158.6,4000.0,99.8584,99.934,99.7954,99.8647,4000.0
2013-04-24 10:30:00,158.71,158.88,158.61,158.69,4800.0,99.934,100.041,99.871,99.9214,4800.0
2013-04-24 10:40:00,158.77,158.9,158.76,158.87,3500.0,99.9717,100.0536,99.9654,100.0347,3500.0
2013-04-24 10:50:00,158.9,158.95,158.72,158.76,4600.0,100.0536,100.0851,99.9402,99.9654,4600.0
2013-04-24 11:00:00,158.8,159.0,158.69,158.9,6600.0,99.9906,100.1166,99.9214,100.0536,6600.0
2013-04-24 11:10:00,158.83,158.91,158.67,158.91,3100.0,100.0095,100.0599,99.9088,100.0599,3100.0
2013-04-24 11:20:00,158.74,159.16,158.74,159.16,4300.0,99.9528,100.2173,99.9528,100.2173,4300.0
2013-04-24 11:30:00,159.15,159.25,159.06,159.24,3300.0,100.211,100.274,100.1543,100.2677,3300.0
2013-04-24 11:40:00,159.25,159.53,159.23,159.44,7300.0,100.274,100.4503,100.2614,100.3936,7300.0
2013-04-24 11:50:00,159.44,159.63,159.4,159.41,6900.0,100.3936,100.5132,100.3684,100.3747,6900.0
2013-04-24 12:00:00,159.32,159.42,159.3,159.4,10300.0,100.318,100.381,100.3055,100.3684,10300.0
2013-04-24 12:10:00,159.38,159.38,159.15,159.21,3300.0,100.3558,100.3558,100.211,100.2488,3300.0
2013-04-24 12:20:00,159.08,159.35,159.08,159.3,2200.0,100.1669,100.3369,100.1669,100.3055,2200.0
2013-04-24 12:30:00,159.27,159.35,159.18,159.25,2300.0,100.2866,100.3369,100.2299,100.274,2300.0
2013-04-24 12:40:00,159.25,159.43,159.2,159.26,6000.0,100.274,100.3873,100.2425,100.2803,6000.0
2013-04-24 12:50:00,159.23,159.56,159.23,159.53,4000.0,100.2614,100.4692,100.2614,100.4503,4000.0
2013-04-24 13:00:00,159.5,159.53,159.42,159.47,1600.0,100.4314,100.4503,100.381,100.4125,1600.0
2013-04-24 13:10:00,159.45,159.54,159.34,159.52,4300.0,100.3999,100.4566,100.3306,100.444,4300.0
2013-04-24 13:20:00,159.51,159.53,159.48,159.51,1100.0,100.4377,100.4503,100.4188,100.4377,1100.0
2013-04-24 13:30:00,159.49,159.69,159.49,159.69,4300.0,100.4251,100.551,100.4251,100.551,4300.0
2013-04-24 13:40:00,159.65,159.66,159.48,159.6,3900.0,100.5258,100.5321,100.4188,100.4944,3900.0
2013-04-24 13:50:00,159.58,159.7,159.52,159.64,7900.0,100.4818,100.5573,100.444,100.5195,7900.0
2013-04-24 14:00:00,159.64,159.64,159.56,159.56,2500.0,100.5195,100.5195,100.4692,100.4692,2500.0
2013-04-24 14:10:00,159.38,159.48,159.3,159.32,1500.0,100.3558,100.4188,100.3055,100.318,1500.0
2013-04-24 14:20:00,159.35,159.52,159.33,159.52,3900.0,100.3369,100.444,100.3243,100.444,3900.0
2013-04-24 14:30:00,159.45,159.45,159.29,159.35,3700.0,100.3999,100.3999,100.2992,100.3369,3700.0
2013-04-24 14:40:00,159.31,159.31,159.11,159.26,3700.0,100.3118,100.3118,100.1858,100.2803,3700.0
2013-04-24 14:50:00,159.21,159.44,159.2,159.44,2600.0,100.2488,100.3936,100.2425,100.3936,2600.0
2013-04-24 15:00:00,159.34,159.34,159.21,159.31,5200.0,100.3306,100.3306,100.2488,100.3118,5200.0
2013-04-24 15:10:00,159.29,159.29,159.09,159.11,7700.0,100.2992,100.2992,100.1732,100.1858,7700.0
2013-04-24 15:20:00,159.11,159.11,158.91,158.91,4100.0,100.1858,100.1858,100.0599,100.0599,4100.0
2013-04-24 15:30:00,158.93,159.1,158.88,158.92,7700.0,100.0725,100.1795,100.041,100.0662,7700.0
2013-04-24 15:40:00,158.95,159.22,158.95,159.2,17700.0,100.0851,100.2551,100.0851,100.2425,17700.0
2013-04-24 15:50:00,159.21,159.42,159.2,159.37,56900.0,100.2488,100.381,100.2425,100.3495,56900.0
2013-04-25 09:30:00,159.17,159.26,158.37,158.45,15300.0,100.2236,100.2803,99.7199,99.7702,15300.0
2013-04-25 09:40:00,158.08,158.54,157.47,158.39,6400.0,99.5373,99.8269,99.1532,99.7325,6400.0
2013-04-25 09:50:00,158.43,158.85,158.39,158.48,7800.0,99.7576,100.0221,99.7325,99.7891,7800.0
2013-04-25 10:00:00,158.41,158.89,158.39,158.79,8200.0,99.7451,100.0473,99.7325,99.9843,8200.0
2013-04-25 10:10:00,158.81,158.91,158.49,158.75,15500.0,99.9969,100.0599,99.7954,99.9591,15500.0
2013-04-25 10:20:00,158.79,158.99,158.67,158.85,4200.0,99.9843,100.1103,99.9088,100.0221,4200.0
2013-04-25 10:30:00,158.85,158.86,158.74,158.76,1600.0,100.0221,100.0284,99.9528,99.9654,1600.0
2013-04-25 10:40:00,158.81,159.05,158.79,158.88,4500.0,99.9969,100.148,99.9843,100.041,4500.0
2013-04-25 10:50:00,158.95,159.08,158.88,158.94,9600.0,100.0851,100.1669,100.041,100.0788,9600.0
2013-04-25 11:00:00,158.94,159.1,158.94,159.06,2000.0,100.0788,100.1795,100.0788,100.1543,2000.0
2013-04-25 11:10:00,159.04,159.18,158.92,158.92,4000.0,100.1417,100.2299,100.0662,100.0662,4000.0
2013-04-25 11:20:00,158.92,159.03,158.8,159.03,2000.0,100.0662,100.1354,99.9906,100.1354,2000.0
2013-04-25 11:30:00,159.0,159.24,159.0,159.07,6700.0,100.1166,100.2677,100.1166,100.1606,6700.0
2013-04-25 11:40:00,159.04,159.17,158.71,159.17,8900.0,100.1417,100.2236,99.934,100.2236,8900.0
2013-04-25 11:50:00,159.18,159.33,159.13,159.16,8300.0,100.2299,100.3243,100.1984,100.2173,8300.0
2013-04-25 12:00:00,159.14,159.28,159.1,159.25,3600.0,100.2047,100.2929,100.1795,100.274,3600.0
2013-04-25 12:10:00,159.31,159.44,159.3,159.3,1700.0,100.3118,100.3936,100.3055,100.3055,1700.0
2013-04-25 12:20:00,159.21,159.21,158.82,158.89,10900.0,100.2488,100.2488,100.0032,100.0473,10900.0
2013-04-25 12:30:00,159.16,159.31,159.16,159.25,1700.0,100.2173,100.3118,100.2173,100.274,1700.0
2013-04-25 12:40:00,159.16,159.19,159.09,159.19,500.0,100.2173,100.2362,100.1732,100.2362,500.0
2013-04-25 12:50:00,159.04,159.18,158.98,159.18,5600.0,100.1417,100.2299,100.104,100.2299,5600.0
2013-04-25 13:00:00,159.12,159.15,158.94,158.97,2400.0,100.1921,100.211,100.0788,100.0977,2400.0
2013-04-25 13:10:00,159.02,159.06,158.9,158.99,5300.0,100.1291,100.1543,100.0536,100.1103,5300.0
2013-04-25 13:20:00,159.05,159.09,158.9,158.95,5200.0,100.148,100.1732,100.0536,100.0851,5200.0
2013-04-25 13:30:00,158.94,159.15,158.93,159.13,8300.0,100.0788,100.211,100.0725,100.1984,8300.0
2013-04-25 13:40:00,159.08,159.39,159.08,159.39,6100.0,100.1669,100.3621,100.1669,100.3621,6100.0
2013-04-25 13:50:00,159.37,159.49,159.17,159.48,9800.0,100.3495,100.4251,100.2236,100.4188,9800.0
2013-04-25 14:00:00,159.48,159.6,159.46,159.54,6800.0,100.4188,100.4944,100.4062,100.4566,6800.0
2013-04-25 14:10:00,159.58,159.58,159.46,159.49,4400.0,100.4818,100.4818,100.4062,100.4251,4400.0
2013-04-25 14:20:00,159.46,159.54,159.28,159.28,6500.0,100.4062,100.4566,100.2929,100.2929,6500.0
2013-04-25 14:30:00,159.3,159.34,159.15,159.23,8200.0,100.3055,100.3306,100.211,100.2614,8200.0
2013-04-25 14:40:00,159.24,159.36,159.08,159.08,5200.0,100.2677,100.3432,100.1669,100.1669,5200.0
2013-04-25 14:50:00,159.12,159.12,158.87,159.0,11300.0,100.1921,100.1921,100.0347,100.1166,11300.0
2013-04-25 15:00:00,159.12,159.19,158.85,159.06,4600.0,100.1921,100.2362,100.0221,100.1543,4600.0
2013-04-25 15:10:00,159.04,159.14,158.85,158.97,10700.0,100.1417,100.2047,100.0221,100.0977,10700.0
2013-04-25 15:20:00,158.98,159.27,158.97,159.17,27900.0,100.104,100.2866,100.0977,100.2236,27900.0
2013-04-25 15:30:00,159.14,159.37,159.14,159.34,12800.0,100.2047,100.3495,100.2047,100.3306,12800.0
2013-04-25 15:40:00,159.4,159.4,159.17,159.31,14700.0,100.3684,100.3684,100.2236,100.3118,14700.0
2013-04-25 15:50:00,159.31,159.39,159.01,159.15,37900.0,100.3118,100.3621,100.1229,100.211,37900.0
2013-04-26 09:30:00,159.33,159.48,159.05,159.22,8700.0,100.3243,100.4188,100.148,100.2551,8700.0
2013-04-26 09:40:00,159.23,159.66,159.23,159.41,7200.0,100.2614,100.5321,100.2614,100.3747,7200.0
2013-04-26 09:50:00,159.41,160.0,159.41,159.93,5900.0,100.3747,100.7462,100.3747,100.7021,5900.0
2013-04-26 10:00:00,159.93,160.13,159.61,159.72,18400.0,100.7021,100.8281,100.5007,100.5699,18400.0
2013-04-26 10:10:00,159.81,159.95,159.6,159.83,5900.0,100.6266,100.7147,100.4944,100.6392,5900.0
2013-04-26 10:20:00,159.87,159.95,159.56,159.91,8100.0,100.6644,100.7147,100.4692,100.6895,8100.0
2013-04-26 10:30:00,159.88,160.08,159.8,160.08,6800.0,100.6707,100.7966,100.6203,100.7966,6800.0
2013-04-26 10:40:00,160.11,160.15,159.84,159.97,7700.0,100.8155,100.8407,100.6455,100.7273,7700.0
2013-04-26 10:50:00,159.98,160.09,159.87,159.93,5800.0,100.7336,100.8029,100.6644,100.7021,5800.0
2013-04-26 11:00:00,159.99,160.03,159.87,159.94,8400.0,100.7399,100.7651,100.6644,100.7084,8400.0
2013-04-26 11:10:00,159.93,159.94,159.75,159.75,5300.0,100.7021,100.7084,100.5888,100.5888,5300.0
2013-04-26 11:20:00,159.72,160.0,159.66,160.0,9300.0,100.5699,100.7462,100.5321,100.7462,9300.0
2013-04-26 11:30:00,159.9,159.9,159.68,159.77,2700.0,100.6833,100.6833,100.5447,100.6014,2700.0
2013-04-26 11:40:00,159.75,159.85,159.73,159.85,4700.0,100.5888,100.6518,100.5762,100.6518,4700.0
2013-04-26 11:50:00,159.79,159.88,159.67,159.78,6100.0,100.614,100.6707,100.5384,100.6077,6100.0
2013-04-26 12:00:00,159.79,160.03,159.77,159.97,7600.0,100.614,100.7651,100.6014,100.7273,7600.0
2013-04-26 12:10:00,159.92,159.93,159.77,159.77,3500.0,100.6958,100.7021,100.6014,100.6014,3500.0
2013-04-26 12:20:00,159.77,159.82,159.65,159.65,7800.0,100.6014,100.6329,100.5258,100.5258,7800.0
2013-04-26 12:30:00,159.7,159.78,159.63,159.78,5900.0,100.5573,100.6077,100.5132,100.6077,5900.0
2013-04-26 12:40:00,159.73,159.9,159.66,159.9,4800.0,100.5762,100.6833,100.5321,100.6833,4800.0
2013-04-26 12:50:00,159.98,160.08,159.98,160.05,2000.0,100.7336,100.7966,100.7336,100.7777,2000.0
2013-04-26 13:00:00,160.0,160.04,159.94,160.01,2300.0,100.7462,100.7714,100.7084,100.7525,2300.0
2013-04-26 13:10:00,159.95,160.0,159.92,159.94,1900.0,100.7147,100.7462,100.6958,100.7084,1900.0
2013-04-26 13:20:00,159.91,160.03,159.91,160.01,4500.0,100.6895,100.7651,100.6895,100.7525,4500.0
2013-04-26 13:30:00,160.0,160.06,159.94,160.05,5800.0,100.7462,100.784,100.7084,100.7777,5800.0
2013-04-26 13:40:00,160.05,160.21,159.9,160.21,7000.0,100.7777,100.8784,100.6833,100.8784,7000.0
2013-04-26 13:50:00,160.14,160.19,160.02,160.03,4100.0,100.8344,100.8659,100.7588,100.7651,4100.0
2013-04-26 14:00:00,160.0,160.02,159.9,159.97,4900.0,100.7462,100.7588,100.6833,100.7273,4900.0
2013-04-26 14:10:00,160.0,160.11,159.96,160.1,12900.0,100.7462,100.8155,100.721,100.8092,12900.0
2013-04-26 14:20:00,160.09,160.11,159.92,159.95,10700.0,100.8029,100.8155,100.6958,100.7147,10700.0
2013-04-26 14:30:00,159.95,160.29,159.91,160.27,20200.0,100.7147,100.9288,100.6895,100.9162,20200.0
2013-04-26 14:40:00,160.25,160.54,160.25,160.54,9000.0,100.9036,101.0862,100.9036,101.0862,9000.0
2013-04-26 14:50:00,160.55,160.57,160.31,160.31,6100.0,101.0925,101.1051,100.9414,100.9414,6100.0
2013-04-26 15:00:00,160.36,160.61,160.33,160.55,10300.0,100.9729,101.1303,100.954,101.0925,10300.0
2013-04-26 15:10:00,160.52,160.52,160.19,160.25,8100.0,101.0736,101.0736,100.8659,100.9036,8100.0
2013-04-26 15:20:00,160.26,160.33,160.15,160.21,13300.0,100.9099,100.954,100.8407,100.8784,13300.0
2013-04-26 15:30:00,160.26,160.34,160.11,160.11,11600.0,100.9099,100.9603,100.8155,100.8155,11600.0
2013-04-26 15:40:00,160.08,160.26,160.05,160.26,17400.0,100.7966,100.9099,100.7777,100.9099,17400.0
2013-04-26 15:50:00,160.23,160.24,159.97,160.03,34600.0,100.891,100.8973,100.7273,100.7651,34600.0
2013-04-29 09:30:00,160.44,160.72,159.82,160.01,8700.0,101.0233,101.1996,100.6329,100.7525,8700.0
2013-04-29 09:40:00,159.93,160.7,159.93,160.45,8000.0,100.7021,101.187,100.7021,101.0296,8000.0
2013-04-29 09:50:00,160.4,160.5,160.17,160.42,13400.0,100.9981,101.0611,100.8533,101.0107,13400.0
2013-04-29 10:00:00,160.44,160.87,160.36,160.87,14900.0,101.0233,101.294,100.9729,101.294,14900.0
2013-04-29 10:10:00,160.82,160.86,160.57,160.83,11100.0,101.2625,101.2877,101.1051,101.2688,11100.0
2013-04-29 10:20:00,160.83,161.09,160.64,161.04,5100.0,101.2688,101.4326,101.1492,101.4011,5100.0
2013-04-29 10:30:00,161.0,161.12,160.95,161.11,5000.0,101.3759,101.4514,101.3444,101.4451,5000.0
2013-04-29 10:40:00,161.08,161.15,160.97,160.97,1500.0,101.4263,101.4703,101.357,101.357,1500.0
2013-04-29 10:50:00,160.96,161.0,160.67,160.82,7000.0,101.3507,101.3759,101.1681,101.2625,7000.0
2013-04-29 11:00:00,160.84,160.89,160.71,160.82,2900.0,101.2751,101.3066,101.1933,101.2625,2900.0
2013-04-29 11:10:00,160.8,161.05,160.8,160.98,6300.0,101.25,101.4074,101.25,101.3633,6300.0
2013-04-29 11:20:00,161.01,161.01,160.78,160.87,1400.0,101.3822,101.3822,101.2374,101.294,1400.0
2013-04-29 11:30:00,160.78,160.78,160.58,160.67,6100.0,101.2374,101.2374,101.1114,101.1681,6100.0
2013-04-29 11:40:00,160.63,160.8,160.56,160.78,6100.0,101.1429,101.25,101.0988,101.2374,6100.0
2013-04-29 11:50:00,160.77,160.97,160.76,160.93,3000.0,101.2311,101.357,101.2248,101.3318,3000.0
2013-04-29 12:00:00,160.92,161.19,160.89,161.13,2600.0,101.3255,101.4955,101.3066,101.4577,2600.0
2013-04-29 12:10:00,160.97,161.04,160.9,161.04,2900.0,101.357,101.4011,101.3129,101.4011,2900.0
2013-04-29 12:20:00,161.05,161.2,161.01,161.11,7400.0,101.4074,101.5018,101.3822,101.4451,7400.0
2013-04-29 12:30:00,161.11,161.2,161.1,161.2,1400.0,101.4451,101.5018,101.4388,101.5018,1400.0
2013-04-29 12:40:00,161.13,161.19,160.99,161.08,1400.0,101.4577,101.4955,101.3696,101.4263,1400.0
2013-04-29 12:50:00,160.94,161.03,160.91,160.91,2800.0,101.3381,101.3948,101.3192,101.3192,2800.0
2013-04-29 13:00:00,160.89,160.94,160.79,160.92,900.0,101.3066,101.3381,101.2437,101.3255,900.0
2013-04-29 13:10:00,160.89,160.91,160.76,160.91,1100.0,101.3066,101.3192,101.2248,101.3192,1100.0
2013-04-29 13:20:00,160.86,161.01,160.84,161.01,5300.0,101.2877,101.3822,101.2751,101.3822,5300.0
2013-04-29 13:30:00,161.0,161.05,160.83,161.01,3900.0,101.3759,101.4074,101.2688,101.3822,3900.0
2013-04-29 13:40:00,161.02,161.53,160.96,161.53,12200.0,101.3885,101.7096,101.3507,101.7096,12200.0
2013-04-29 13:50:00,161.49,161.75,161.44,161.56,25700.0,101.6844,101.8481,101.6529,101.7285,25700.0
2013-04-29 14:00:00,161.54,161.62,161.46,161.61,5900.0,101.7159,101.7663,101.6655,101.76,5900.0
2013-04-29 14:10:00,161.54,161.58,161.46,161.55,4000.0,101.7159,101.7411,101.6655,101.7222,4000.0
2013-04-29 14:20:00,161.5,161.7,161.5,161.7,2700.0,101.6907,101.8166,101.6907,101.8166,2700.0
2013-04-29 14:30:00,161.71,161.83,161.59,161.76,8200.0,101.8229,101.8985,101.7474,101.8544,8200.0
2013-04-29 14:40:00,161.8,161.92,161.62,161.89,11000.0,101.8796,101.9552,101.7663,101.9363,11000.0
2013-04-29 14:50:00,161.88,161.97,161.76,161.94,10900.0,101.93,101.9867,101.8544,101.9678,10900.0
2013-04-29 15:00:00,161.93,161.98,161.74,161.8,11400.0,101.9615,101.993,101.8418,101.8796,11400.0
2013-04-29 15:10:00,161.79,161.9,161.79,161.9,9400.0,101.8733,101.9426,101.8733,101.9426,9400.0
2013-04-29 15:20:00,161.91,161.91,161.7,161.81,18200.0,101.9489,101.9489,101.8166,101.8859,18200.0
2013-04-29 15:30:00,161.79,161.99,161.78,161.86,16500.0,101.8733,101.9993,101.867,101.9174,16500.0
2013-04-29 15:40:00,161.86,161.98,161.77,161.85,24900.0,101.9174,101.993,101.8607,101.9111,24900.0
2013-04-29 15:50:00,161.85,162.04,161.62,161.99,50000.0,101.9111,102.0307,101.7663,101.9993,50000.0
2013-04-30 09:30:00,161.66,162.66,161.66,162.39,26600.0,101.7915,102.4211,101.7915,102.2511,26600.0
2013-04-30 09:40:00,162.41,162.44,161.65,161.95,31100.0,102.2637,102.2826,101.7852,101.9741,31100.0
2013-04-30 09:50:00,162.05,162.63,161.6,162.6,41700.0,102.037,102.4022,101.7537,102.3833,41700.0
2013-04-30 10:00:00,162.66,162.9,162.48,162.65,19100.0,102.4211,102.5722,102.3078,102.4148,19100.0
2013-04-30 10:10:00,162.68,162.89,162.61,162.72,16400.0,102.4337,102.5659,102.3896,102.4589,16400.0
2013-04-30 10:20:00,162.71,162.96,162.62,162.96,13800.0,102.4526,102.61,102.3959,102.61,13800.0
2013-04-30 10:30:00,162.94,163.18,162.91,163.1,14300.0,102.5974,102.7486,102.5785,102.6982,14300.0
2013-04-30 10:40:00,163.04,163.45,163.04,163.31,12900.0,102.6604,102.9186,102.6604,102.8304,12900.0
2013-04-30 10:50:00,163.33,163.51,163.32,163.43,13500.0,102.843,102.9563,102.8367,102.906,13500.0
2013-04-30 11:00:00,163.51,163.51,163.25,163.45,12000.0,102.9563,102.9563,102.7926,102.9186,12000.0
2013-04-30 11:10:00,163.45,163.62,163.4,163.59,11600.0,102.9186,103.0256,102.8871,103.0067,11600.0
2013-04-30 11:20:00,163.59,163.79,163.53,163.69,20300.0,103.0067,103.1326,102.9689,103.0697,20300.0
2013-04-30 11:30:00,163.69,163.78,163.65,163.71,12100.0,103.0697,103.1263,103.0445,103.0823,12100.0
2013-04-30 11:40:00,163.73,163.94,163.7,163.92,13000.0,103.0949,103.2271,103.076,103.2145,13000.0
2013-04-30 11:50:00,163.91,163.97,163.78,163.79,18200.0,103.2082,103.246,103.1263,103.1326,18200.0
2013-04-30 12:00:00,163.79,163.92,163.73,163.87,7500.0,103.1326,103.2145,103.0949,103.183,7500.0
2013-04-30 12:10:00,163.83,163.9,163.73,163.73,13200.0,103.1578,103.2019,103.0949,103.0949,13200.0
2013-04-30 12:20:00,163.73,163.9,163.71,163.9,6500.0,103.0949,103.2019,103.0823,103.2019,6500.0
2013-04-30 12:30:00,163.89,163.95,163.82,163.88,9900.0,103.1956,103.2334,103.1515,103.1893,9900.0
2013-04-30 12:40:00,163.83,164.07,163.83,164.07,10800.0,103.1578,103.309,103.1578,103.309,10800.0
2013-04-30 12:50:00,163.98,164.13,163.98,164.09,12400.0,103.2523,103.3467,103.2523,103.3215,12400.0
2013-04-30 13:00:00,164.05,164.09,163.97,164.04,5700.0,103.2964,103.3215,103.246,103.2901,5700.0
2013-04-30 13:10:00,164.04,164.12,163.98,163.98,5900.0,103.2901,103.3404,103.2523,103.2523,5900.0
2013-04-30 13:20:00,163.97,164.03,163.94,164.0,7000.0,103.246,103.2838,103.2271,103.2649,7000.0
2013-04-30 13:30:00,164.03,164.11,163.97,164.1,27100.0,103.2838,103.3341,103.246,103.3278,27100.0
2013-04-30 13:40:00,164.07,164.07,163.96,164.07,8000.0,103.309,103.309,103.2397,103.309,8000.0
2013-04-30 13:50:00,164.07,164.16,164.05,164.16,11200.0,103.309,103.3656,103.2964,103.3656,11200.0
2013-04-30 14:00:00,164.17,164.19,164.1,164.11,10400.0,103.3719,103.3845,103.3278,103.3341,10400.0
2013-04-30 14:10:00,164.12,164.18,164.07,164.14,17700.0,103.3404,103.3782,103.309,103.353,17700.0
2013-04-30 14:20:00,164.11,164.2,164.11,164.2,11300.0,103.3341,103.3908,103.3341,103.3908,11300.0
2013-04-30 14:30:00,164.2,164.2,164.06,164.14,9000.0,103.3908,103.3908,103.3027,103.353,9000.0
2013-04-30 14:40:00,164.14,164.2,164.08,164.08,13400.0,103.353,103.3908,103.3152,103.3152,13400.0
2013-04-30 14:50:00,164.09,164.2,164.09,164.18,6400.0,103.3215,103.3908,103.3215,103.3782,6400.0
2013-04-30 15:00:00,164.16,164.19,164.08,164.17,14700.0,103.3656,103.3845,103.3152,103.3719,14700.0
2013-04-30 15:10:00,164.19,164.28,164.16,164.28,14400.0,103.3845,103.4412,103.3656,103.4412,14400.0
2013-04-30 15:20:00,164.25,164.41,164.15,164.37,18500.0,103.4223,103.523,103.3593,103.4979,18500.0
2013-04-30 15:30:00,164.37,164.83,164.35,164.78,23000.0,103.4979,103.7875,103.4853,103.756,23000.0
2013-04-30 15:40:00,164.82,164.92,164.68,164.9,47400.0,103.7812,103.8442,103.693,103.8316,47400.0
2013-04-30 15:50:00,164.94,165.33,164.89,165.02,96800.0,103.8568,104.1023,103.8253,103.9071,96800.0
2013-05-01 09:30:00,163.81,165.16,163.81,165.14,16700.0,103.1452,103.9953,103.1452,103.9827,16700.0
2013-05-01 09:40:00,165.13,165.13,164.19,164.53,15800.0,103.9764,103.9764,103.3845,103.5986,15800.0
2013-05-01 09:50:00,164.57,164.73,164.47,164.72,9800.0,103.6238,103.7245,103.5608,103.7182,9800.0
2013-05-01 10:00:00,164.67,165.17,164.61,164.76,18800.0,103.6867,104.0016,103.649,103.7434,18800.0
2013-05-01 10:10:00,164.8,164.96,164.38,164.71,22300.0,103.7686,103.8694,103.5041,103.7119,22300.0
2013-05-01 10:20:00,164.68,165.09,164.68,165.08,9200.0,103.693,103.9512,103.693,103.9449,9200.0
2013-05-01 10:30:00,165.01,165.19,164.96,165.13,9500.0,103.9008,104.0142,103.8694,103.9764,9500.0
2013-05-01 10:40:00,165.13,165.35,165.09,165.32,25000.0,103.9764,104.1149,103.9512,104.096,25000.0
2013-05-01 10:50:00,165.3,165.41,165.26,165.37,19500.0,104.0834,104.1527,104.0583,104.1275,19500.0
2013-05-01 11:00:00,165.4,165.4,165.02,165.12,10300.0,104.1464,104.1464,103.9071,103.9701,10300.0
2013-05-01 11:10:00,165.12,165.26,165.08,165.26,6800.0,103.9701,104.0583,103.9449,104.0583,6800.0
2013-05-01 11:20:00,165.32,165.47,165.21,165.46,3600.0,104.096,104.1905,104.0268,104.1842,3600.0
2013-05-01 11:30:00,165.49,165.49,165.29,165.29,6400.0,104.2031,104.2031,104.0771,104.0771,6400.0
2013-05-01 11:40:00,165.33,165.45,165.18,165.45,5900.0,104.1023,104.1779,104.0079,104.1779,5900.0
2013-05-01 11:50:00,165.37,165.55,165.34,165.55,5300.0,104.1275,104.2409,104.1086,104.2409,5300.0
2013-05-01 12:00:00,165.59,165.59,165.18,165.18,7300.0,104.266,104.266,104.0079,104.0079,7300.0
2013-05-01 12:10:00,165.17,165.39,165.14,165.29,7900.0,104.0016,104.1401,103.9827,104.0771,7900.0
2013-05-01 12:20:00,165.25,165.25,165.1,165.21,5000.0,104.052,104.052,103.9575,104.0268,5000.0
2013-05-01 12:30:00,165.21,165.45,165.18,165.45,3500.0,104.0268,104.1779,104.0079,104.1779,3500.0
2013-05-01 12:40:00,165.45,165.45,165.31,165.39,5600.0,104.1779,104.1779,104.0897,104.1401,5600.0
2013-05-01 12:50:00,165.39,165.54,165.29,165.5,14600.0,104.1401,104.2346,104.0771,104.2094,14600.0
2013-05-01 13:00:00,165.5,165.57,165.29,165.29,10400.0,104.2094,104.2534,104.0771,104.0771,10400.0
2013-05-01 13:10:00,165.25,165.4,165.23,165.39,9400.0,104.052,104.1464,104.0394,104.1401,9400.0
2013-05-01 13:20:00,165.4,165.58,165.38,165.58,3800.0,104.1464,104.2597,104.1338,104.2597,3800.0
2013-05-01 13:30:00,165.58,165.58,165.35,165.42,6400.0,104.2597,104.2597,104.1149,104.159,6400.0
2013-05-01 13:40:00,165.35,165.43,165.05,165.2,9200.0,104.1149,104.1653,103.926,104.0205,9200.0
2013-05-01 13:50:00,165.15,165.45,165.07,165.36,9900.0,103.989,104.1779,103.9386,104.1212,9900.0
2013-05-01 14:00:00,165.33,165.54,165.27,165.52,4400.0,104.1023,104.2346,104.0645,104.222,4400.0
2013-05-01 14:10:00,165.41,165.42,165.11,165.14,7200.0,104.1527,104.159,103.9638,103.9827,7200.0
2013-05-01 14:20:00,165.16,165.57,165.16,165.41,12000.0,103.9953,104.2534,103.9953,104.1527,12000.0
2013-05-01 14:30:00,165.41,165.57,165.38,165.41,7300.0,104.1527,104.2534,104.1338,104.1527,7300.0
2013-05-01 14:40:00,165.42,165.54,165.29,165.43,12700.0,104.159,104.2346,104.0771,104.1653,12700.0
2013-05-01 14:50:00,165.55,165.57,165.31,165.34,13900.0,104.2409,104.2534,104.0897,104.1086,13900.0
2013-05-01 15:00:00,165.38,165.5,165.31,165.41,24900.0,104.1338,104.2094,104.0897,104.1527,24900.0
2013-05-01 15:10:00,165.41,165.44,165.0,165.1,11800.0,104.1527,104.1716,103.8945,103.9575,11800.0
2013-05-01 15:20:00,165.04,165.05,164.75,164.91,20400.0,103.9197,103.926,103.7371,103.8379,20400.0
2013-05-01 15:30:00,164.93,165.03,164.8,164.8,16800.0,103.8505,103.9134,103.7686,103.7686,16800.0
2013-05-01 15:40:00,164.77,164.93,164.6,164.9,29900.0,103.7497,103.8505,103.6427,103.8316,29900.0
2013-05-01 15:50:00,164.9,165.13,164.73,164.98,57300.0,103.8316,103.9764,103.7245,103.8819,57300.0
2013-05-02 09:30:00,165.35,165.97,164.68,165.97,7900.0,104.1149,104.5053,103.693,104.5053,7900.0
2013-05-02 09:40:00,165.81,165.82,165.32,165.47,6200.0,104.4046,104.4109,104.096,104.1905,6200.0
2013-05-02 09:50:00,165.57,165.96,165.48,165.61,6300.0,104.2534,104.499,104.1968,104.2786,6300.0
2013-05-02 10:00:00,165.71,165.9,165.54,165.6,4300.0,104.3416,104.4612,104.2346,104.2723,4300.0
2013-05-02 10:10:00,165.73,165.99,165.51,165.97,16900.0,104.3542,104.5179,104.2157,104.5053,16900.0
2013-05-02 10:20:00,165.93,166.0,165.78,165.85,11500.0,104.4801,104.5242,104.3857,104.4298,11500.0
2013-05-02 10:30:00,165.87,166.07,165.78,166.02,5200.0,104.4423,104.5683,104.3857,104.5368,5200.0
2013-05-02 10:40:00,165.97,165.97,165.8,165.9,7600.0,104.5053,104.5053,104.3983,104.4612,7600.0
2013-05-02 10:50:00,165.92,166.0,165.8,165.86,7600.0,104.4738,104.5242,104.3983,104.436,7600.0
2013-05-02 11:00:00,165.84,165.94,165.72,165.86,4500.0,104.4235,104.4864,104.3479,104.436,4500.0
2013-05-02 11:10:00,165.91,166.19,165.89,166.11,6500.0,104.4675,104.6438,104.4549,104.5935,6500.0
2013-05-02 11:20:00,166.23,166.28,166.08,166.2,4300.0,104.669,104.7005,104.5746,104.6501,4300.0
2013-05-02 11:30:00,166.16,166.23,165.98,166.15,16200.0,104.6249,104.669,104.5116,104.6187,16200.0
2013-05-02 11:40:00,166.12,166.23,166.0,166.03,14600.0,104.5998,104.669,104.5242,104.5431,14600.0
2013-05-02 11:50:00,166.06,166.25,165.98,166.25,7300.0,104.562,104.6816,104.5116,104.6816,7300.0
2013-05-02 12:00:00,166.22,166.3,166.11,166.12,10500.0,104.6627,104.7131,104.5935,104.5998,10500.0
2013-05-02 12:10:00,166.16,166.2,165.78,165.84,11600.0,104.6249,104.6501,104.3857,104.4235,11600.0
2013-05-02 12:20:00,165.85,165.9,165.56,165.6,7500.0,104.4298,104.4612,104.2472,104.2723,7500.0
2013-05-02 12:30:00,165.56,165.67,165.55,165.67,1300.0,104.2472,104.3164,104.2409,104.3164,1300.0
2013-05-02 12:40:00,165.69,165.77,165.63,165.69,3700.0,104.329,104.3794,104.2912,104.329,3700.0
2013-05-02 12:50:00,165.68,165.78,165.59,165.73,2300.0,104.3227,104.3857,104.266,104.3542,2300.0
2013-05-02 13:00:00,165.78,166.07,165.78,166.02,3600.0,104.3857,104.5683,104.3857,104.5368,3600.0
2013-05-02 13:10:00,166.01,166.07,165.85,166.03,2300.0,104.5305,104.5683,104.4298,104.5431,2300.0
2013-05-02 13:20:00,165.99,166.22,165.98,166.18,6100.0,104.5179,104.6627,104.5116,104.6375,6100.0
2013-05-02 13:30:00,166.25,166.37,166.2,166.32,5100.0,104.6816,104.7572,104.6501,104.7257,5100.0
2013-05-02 13:40:00,166.37,166.43,166.23,166.43,6200.0,104.7572,104.795,104.669,104.795,6200.0
2013-05-02 13:50:00,166.38,166.7,166.38,166.46,15600.0,104.7635,104.965,104.7635,104.8138,15600.0
2013-05-02 14:00:00,166.5,166.67,166.25,166.25,6000.0,104.839,104.9461,104.6816,104.6816,6000.0
2013-05-02 14:10:00,166.22,166.24,165.99,166.0,3900.0,104.6627,104.6753,104.5179,104.5242,3900.0
2013-05-02 14:20:00,166.02,166.1,165.99,166.0,4100.0,104.5368,104.5872,104.5179,104.5242,4100.0
2013-05-02 14:30:00,165.99,166.17,165.98,166.13,3300.0,104.5179,104.6312,104.5116,104.6061,3300.0
2013-05-02 14:40:00,166.12,166.14,165.96,166.1,20400.0,104.5998,104.6124,104.499,104.5872,20400.0
2013-05-02 14:50:00,166.13,166.16,165.95,165.95,3600.0,104.6061,104.6249,104.4927,104.4927,3600.0
2013-05-02 15:00:00,165.94,166.02,165.8,165.85,7600.0,104.4864,104.5368,104.3983,104.4298,7600.0
2013-05-02 15:10:00,165.81,166.06,165.8,165.95,6900.0,104.4046,104.562,104.3983,104.4927,6900.0
2013-05-02 15:20:00,165.93,165.98,165.82,165.91,9700.0,104.4801,104.5116,104.4109,104.4675,9700.0
2013-05-02 15:30:00,165.94,165.94,165.64,165.79,21000.0,104.4864,104.4864,104.2975,104.392,21000.0
2013-05-02 15:40:00,165.79,165.81,165.61,165.65,24600.0,104.392,104.4046,104.2786,104.3038,24600.0
2013-05-02 15:50:00,165.62,165.93,165.58,165.86,40100.0,104.2849,104.4801,104.2597,104.436,40100.0
2013-05-03 09:30:00,166.7,167.32,166.03,166.03,10100.0,104.965,105.3554,104.5431,104.5431,10100.0
2013-05-03 09:40:00,166.34,166.34,166.0,166.24,13000.0,104.7383,104.7383,104.5242,104.6753,13000.0
2013-05-03 09:50:00,166.28,166.58,166.28,166.54,10000.0,104.7005,104.8894,104.7005,104.8642,10000.0
2013-05-03 10:00:00,166.66,166.73,166.16,166.16,14900.0,104.9398,104.9839,104.6249,104.6249,14900.0
2013-05-03 10:10:00,166.24,166.37,166.17,166.37,11400.0,104.6753,104.7572,104.6312,104.7572,11400.0
2013-05-03 10:20:00,166.37,166.95,166.27,166.7,11100.0,104.7572,105.1224,104.6942,104.965,11100.0
2013-05-03 10:30:00,166.68,166.74,166.39,166.58,6100.0,104.9524,104.9902,104.7698,104.8894,6100.0
2013-05-03 10:40:00,166.57,166.57,166.3,166.4,4800.0,104.8831,104.8831,104.7131,104.7761,4800.0
2013-05-03 10:50:00,166.5,166.5,166.3,166.37,3600.0,104.839,104.839,104.7131,104.7572,3600.0
2013-05-03 11:00:00,166.43,166.56,166.2,166.56,11200.0,104.795,104.8768,104.6501,104.8768,11200.0
2013-05-03 11:10:00,166.52,166.7,166.45,166.49,6000.0,104.8516,104.965,104.8076,104.8327,6000.0
2013-05-03 11:20:00,166.41,166.54,166.26,166.33,57100.0,104.7824,104.8642,104.6879,104.732,57100.0
2013-05-03 11:30:00,166.29,166.29,166.07,166.09,4100.0,104.7068,104.7068,104.5683,104.5809,4100.0
2013-05-03 11:40:00,166.12,166.28,166.1,166.26,5500.0,104.5998,104.7005,104.5872,104.6879,5500.0
2013-05-03 11:50:00,166.3,166.56,166.3,166.56,5400.0,104.7131,104.8768,104.7131,104.8768,5400.0
2013-05-03 12:00:00,166.51,166.51,166.38,166.39,5500.0,104.8453,104.8453,104.7635,104.7698,5500.0
2013-05-03 12:10:00,166.33,166.61,166.33,166.59,4500.0,104.732,104.9083,104.732,104.8957,4500.0
2013-05-03 12:20:00,166.65,166.74,166.6,166.74,3100.0,104.9335,104.9902,104.902,104.9902,3100.0
2013-05-03 12:30:00,166.78,166.78,166.59,166.65,4200.0,105.0153,105.0153,104.8957,104.9335,4200.0
2013-05-03 12:40:00,166.65,166.81,166.65,166.71,4100.0,104.9335,105.0342,104.9335,104.9713,4100.0
2013-05-03 12:50:00,166.71,166.77,166.61,166.61,9100.0,104.9713,105.009,104.9083,104.9083,9100.0
2013-05-03 13:00:00,166.65,166.71,166.54,166.56,4100.0,104.9335,104.9713,104.8642,104.8768,4100.0
2013-05-03 13:10:00,166.62,166.62,166.56,166.59,2100.0,104.9146,104.9146,104.8768,104.8957,2100.0
2013-05-03 13:20:00,166.53,166.54,166.25,166.27,8100.0,104.8579,104.8642,104.6816,104.6942,8100.0
2013-05-03 13:30:00,166.28,166.47,166.22,166.45,3300.0,104.7005,104.8201,104.6627,104.8076,3300.0
2013-05-03 13:40:00,166.49,166.61,166.42,166.55,22300.0,104.8327,104.9083,104.7887,104.8705,22300.0
2013-05-03 13:50:00,166.55,166.71,166.52,166.63,29200.0,104.8705,104.9713,104.8516,104.9209,29200.0
2013-05-03 14:00:00,166.61,166.77,166.61,166.74,6700.0,104.9083,105.009,104.9083,104.9902,6700.0
2013-05-03 14:10:00,166.76,166.84,166.75,166.82,6600.0,105.0027,105.0531,104.9965,105.0405,6600.0
2013-05-03 14:20:00,166.79,166.85,166.69,166.69,4600.0,105.0216,105.0594,104.9587,104.9587,4600.0
2013-05-03 14:30:00,166.61,166.62,166.41,166.44,7000.0,104.9083,104.9146,104.7824,104.8013,7000.0
2013-05-03 14:40:00,166.43,166.58,166.32,166.57,10900.0,104.795,104.8894,104.7257,104.8831,10900.0
2013-05-03 14:50:00,166.61,166.69,166.37,166.4,9700.0,104.9083,104.9587,104.7572,104.7761,9700.0
2013-05-03 15:00:00,166.4,166.44,166.21,166.25,12400.0,104.7761,104.8013,104.6564,104.6816,12400.0
2013-05-03 15:10:00,166.23,166.28,166.11,166.14,11300.0,104.669,104.7005,104.5935,104.6124,11300.0
2013-05-03 15:20:00,166.14,166.38,166.06,166.38,11700.0,104.6124,104.7635,104.562,104.7635,11700.0
2013-05-03 15:30:00,166.42,166.55,166.33,166.35,16600.0,104.7887,104.8705,104.732,104.7446,16600.0
2013-05-03 15:40:00,166.35,166.54,166.31,166.43,24500.0,104.7446,104.8642,104.7194,104.795,24500.0
2013-05-03 15:50:00,166.44,166.63,166.33,166.44,48200.0,104.8013,104.9209,104.732,104.8013,48200.0
2013-05-06 09:30:00,166.43,167.68,166.42,167.02,6700.0,104.795,105.582,104.7887,105.1665,6700.0
2013-05-06 09:40:00,166.91,166.91,166.47,166.47,4500.0,105.0972,105.0972,104.8201,104.8201,4500.0
2013-05-06 09:50:00,166.42,166.5,166.23,166.33,3500.0,104.7887,104.839,104.669,104.732,3500.0
2013-05-06 10:00:00,166.4,166.72,166.4,166.47,6000.0,104.7761,104.9776,104.7761,104.8201,6000.0
2013-05-06 10:10:00,166.73,166.73,166.4,166.59,4700.0,104.9839,104.9839,104.7761,104.8957,4700.0
2013-05-06 10:20:00,166.66,166.84,166.5,166.84,4900.0,104.9398,105.0531,104.839,105.0531,4900.0
2013-05-06 10:30:00,166.78,166.92,166.55,166.68,7600.0,105.0153,105.1035,104.8705,104.9524,7600.0
2013-05-06 10:40:00,166.63,166.85,166.57,166.61,3500.0,104.9209,105.0594,104.8831,104.9083,3500.0
2013-05-06 10:50:00,166.63,166.72,166.49,166.55,3400.0,104.9209,104.9776,104.8327,104.8705,3400.0
2013-05-06 11:00:00,166.6,166.67,166.24,166.45,9800.0,104.902,104.9461,104.6753,104.8076,9800.0
2013-05-06 11:10:00,166.4,166.72,166.4,166.57,9800.0,104.7761,104.9776,104.7761,104.8831,9800.0
2013-05-06 11:20:00,166.64,166.7,166.5,166.5,5400.0,104.9272,104.965,104.839,104.839,5400.0
2013-05-06 11:30:00,166.42,166.5,166.34,166.5,5800.0,104.7887,104.839,104.7383,104.839,5800.0
2013-05-06 11:40:00,166.46,166.6,166.33,166.59,18100.0,104.8138,104.902,104.732,104.8957,18100.0
2013-05-06 11:50:00,166.58,166.66,166.52,166.53,3200.0,104.8894,104.9398,104.8516,104.8579,3200.0
2013-05-06 12:00:00,166.55,166.58,166.23,166.23,5600.0,104.8705,104.8894,104.669,104.669,5600.0
2013-05-06 12:10:00,166.21,166.3,166.2,166.22,7200.0,104.6564,104.7131,104.6501,104.6627,7200.0
2013-05-06 12:20:00,166.2,166.22,166.01,166.02,9400.0,104.6501,104.6627,104.5305,104.5368,9400.0
2013-05-06 12:30:00,166.02,166.19,166.01,166.19,17300.0,104.5368,104.6438,104.5305,104.6438,17300.0
2013-05-06 12:40:00,166.19,166.38,166.18,166.38,4600.0,104.6438,104.7635,104.6375,104.7635,4600.0
2013-05-06 12:50:00,166.32,166.36,166.15,166.2,7200.0,104.7257,104.7509,104.6187,104.6501,7200.0
2013-05-06 13:00:00,166.21,166.23,166.07,166.09,10100.0,104.6564,104.669,104.5683,104.5809,10100.0
2013-05-06 13:10:00,166.1,166.2,166.01,166.1,11700.0,104.5872,104.6501,104.5305,104.5872,11700.0
2013-05-06 13:20:00,166.1,166.15,166.06,166.14,8000.0,104.5872,104.6187,104.562,104.6124,8000.0
2013-05-06 13:30:00,166.17,166.18,166.0,166.02,6100.0,104.6312,104.6375,104.5242,104.5368,6100.0
2013-05-06 13:40:00,166.02,166.14,166.0,166.13,2500.0,104.5368,104.6124,104.5242,104.6061,2500.0
2013-05-06 13:50:00,166.13,166.3,166.07,166.27,5500.0,104.6061,104.7131,104.5683,104.6942,5500.0
2013-05-06 14:00:00,166.3,166.38,166.2,166.31,2900.0,104.7131,104.7635,104.6501,104.7194,2900.0
2013-05-06 14:10:00,166.37,166.38,166.29,166.38,4600.0,104.7572,104.7635,104.7068,104.7635,4600.0
2013-05-06 14:20:00,166.43,166.49,166.38,166.45,10000.0,104.795,104.8327,104.7635,104.8076,10000.0
2013-05-06 14:30:00,166.45,166.52,166.43,166.5,7500.0,104.8076,104.8516,104.795,104.839,7500.0
2013-05-06 14:40:00,166.52,166.53,166.34,166.51,18100.0,104.8516,104.8579,104.7383,104.8453,18100.0
2013-05-06 14:50:00,166.52,166.57,166.47,166.5,6100.0,104.8516,104.8831,104.8201,104.839,6100.0
2013-05-06 15:00:00,166.55,166.7,166.49,166.65,11800.0,104.8705,104.965,104.8327,104.9335,11800.0
2013-05-06 15:10:00,166.72,166.73,166.56,166.63,20800.0,104.9776,104.9839,104.8768,104.9209,20800.0
2013-05-06 15:20:00,166.64,166.71,166.55,166.64,12600.0,104.9272,104.9713,104.8705,104.9272,12600.0
2013-05-06 15:30:00,166.69,166.79,166.57,166.77,28900.0,104.9587,105.0216,104.8831,105.009,28900.0
2013-05-06 15:40:00,166.75,166.83,166.53,166.64,31800.0,104.9965,105.0468,104.8579,104.9272,31800.0
2013-05-06 15:50:00,166.62,166.8,166.46,166.76,72100.0,104.9146,105.0279,104.8138,105.0027,72100.0
2013-05-07 09:30:00,167.02,167.12,166.51,167.08,15400.0,105.1665,105.2294,104.8453,105.2042,15400.0
2013-05-07 09:40:00,167.21,167.22,166.9,166.91,4400.0,105.2861,105.2924,105.0909,105.0972,4400.0
2013-05-07 09:50:00,167.0,167.17,166.94,167.08,5300.0,105.1539,105.2609,105.1161,105.2042,5300.0
2013-05-07 10:00:00,167.02,167.22,166.84,167.0,9700.0,105.1665,105.2924,105.0531,105.1539,9700.0
2013-05-07 10:10:00,166.97,167.05,166.86,166.93,4900.0,105.135,105.1853,105.0657,105.1098,4900.0
2013-05-07 10:20:00,166.85,166.99,166.81,166.83,3400.0,105.0594,105.1476,105.0342,105.0468,3400.0
2013-05-07 10:30:00,166.78,166.93,166.7,166.7,7400.0,105.0153,105.1098,104.965,104.965,7400.0
2013-05-07 10:40:00,166.79,166.99,166.79,166.87,3300.0,105.0216,105.1476,105.0216,105.072,3300.0
2013-05-07 10:50:00,166.86,166.96,166.81,166.92,4600.0,105.0657,105.1287,105.0342,105.1035,4600.0
2013-05-07 11:00:00,166.9,166.9,166.71,166.81,7700.0,105.0909,105.0909,104.9713,105.0342,7700.0
2013-05-07 11:10:00,166.79,166.86,166.67,166.72,2500.0,105.0216,105.0657,104.9461,104.9776,2500.0
2013-05-07 11:20:00,166.71,166.76,166.64,166.74,4100.0,104.9713,105.0027,104.9272,104.9902,4100.0
2013-05-07 11:30:00,166.76,166.88,166.75,166.8,2000.0,105.0027,105.0783,104.9965,105.0279,2000.0
2013-05-07 11:40:00,166.79,166.92,166.77,166.77,3400.0,105.0216,105.1035,105.009,105.009,3400.0
2013-05-07 11:50:00,166.82,166.84,166.68,166.7,3800.0,105.0405,105.0531,104.9524,104.965,3800.0
2013-05-07 12:00:00,166.7,166.85,166.65,166.83,35400.0,104.965,105.0594,104.9335,105.0468,35400.0
2013-05-07 12:10:00,166.83,166.9,166.79,166.87,32000.0,105.0468,105.0909,105.0216,105.072,32000.0
2013-05-07 12:20:00,166.88,166.9,166.72,166.8,7500.0,105.0783,105.0909,104.9776,105.0279,7500.0
2013-05-07 12:30:00,166.8,166.9,166.74,166.89,4000.0,105.0279,105.0909,104.9902,105.0846,4000.0
2013-05-07 12:40:00,166.89,166.92,166.82,166.83,10900.0,105.0846,105.1035,105.0405,105.0468,10900.0
2013-05-07 12:50:00,166.83,166.84,166.75,166.75,6900.0,105.0468,105.0531,104.9965,104.9965,6900.0
2013-05-07 13:00:00,166.75,166.78,166.6,166.65,16500.0,104.9965,105.0153,104.902,104.9335,16500.0
2013-05-07 13:10:00,166.66,166.72,166.56,166.7,33700.0,104.9398,104.9776,104.8768,104.965,33700.0
2013-05-07 13:20:00,166.73,166.9,166.71,166.87,3200.0,104.9839,105.0909,104.9713,105.072,3200.0
2013-05-07 13:30:00,166.84,166.84,166.72,166.79,8400.0,105.0531,105.0531,104.9776,105.0216,8400.0
2013-05-07 13:40:00,166.82,166.83,166.72,166.8,5300.0,105.0405,105.0468,104.9776,105.0279,5300.0
2013-05-07 13:50:00,166.75,166.84,166.75,166.77,15500.0,104.9965,105.0531,104.9965,105.009,15500.0
2013-05-07 14:00:00,166.79,166.87,166.75,166.83,4800.0,105.0216,105.072,104.9965,105.0468,4800.0
2013-05-07 14:10:00,166.83,166.83,166.75,166.8,5500.0,105.0468,105.0468,104.9965,105.0279,5500.0
2013-05-07 14:20:00,166.77,166.8,166.66,166.7,12500.0,105.009,105.0279,104.9398,104.965,12500.0
2013-05-07 14:30:00,166.66,166.72,166.53,166.58,9400.0,104.9398,104.9776,104.8579,104.8894,9400.0
2013-05-07 14:40:00,166.6,166.73,166.55,166.65,7000.0,104.902,104.9839,104.8705,104.9335,7000.0
2013-05-07 14:50:00,166.68,166.74,166.58,166.74,13200.0,104.9524,104.9902,104.8894,104.9902,13200.0
2013-05-07 15:00:00,166.75,166.81,166.66,166.69,24500.0,104.9965,105.0342,104.9398,104.9587,24500.0
2013-05-07 15:10:00,166.72,166.82,166.69,166.8,25200.0,104.9776,105.0405,104.9587,105.0279,25200.0
2013-05-07 15:20:00,166.8,166.82,166.67,166.7,18700.0,105.0279,105.0405,104.9461,104.965,18700.0
2013-05-07 15:30:00,166.69,166.81,166.65,166.81,11500.0,104.9587,105.0342,104.9335,105.0342,11500.0
2013-05-07 15:40:00,166.79,166.83,166.67,166.69,12700.0,105.0216,105.0468,104.9461,104.9587,12700.0
2013-05-07 15:50:00,166.69,166.93,166.63,166.89,36500.0,104.9587,105.1098,104.9209,105.0846,36500.0
2013-05-08 09:30:00,166.91,167.0,166.2,166.2,8800.0,105.0972,105.1539,104.6501,104.6501,8800.0
2013-05-08 09:40:00,166.18,166.65,166.13,166.53,4500.0,104.6375,104.9335,104.6061,104.8579,4500.0
2013-05-08 09:50:00,166.5,166.73,166.48,166.67,17700.0,104.839,104.9839,104.8264,104.9461,17700.0
2013-05-08 10:00:00,166.73,166.77,166.21,166.22,7800.0,104.9839,105.009,104.6564,104.6627,7800.0
2013-05-08 10:10:00,166.33,166.54,166.17,166.18,8400.0,104.732,104.8642,104.6312,104.6375,8400.0
2013-05-08 10:20:00,166.18,166.42,166.12,166.3,8600.0,104.6375,104.7887,104.5998,104.7131,8600.0
2013-05-08 10:30:00,166.3,166.38,166.17,166.25,23200.0,104.7131,104.7635,104.6312,104.6816,23200.0
2013-05-08 10:40:00,166.28,166.43,165.98,166.35,13300.0,104.7005,104.795,104.5116,104.7446,13300.0
2013-05-08 10:50:00,166.3,166.33,165.96,165.99,7900.0,104.7131,104.732,104.499,104.5179,7900.0
2013-05-08 11:00:00,166.01,166.33,165.98,166.26,19100.0,104.5305,104.732,104.5116,104.6879,19100.0
2013-05-08 11:10:00,166.27,166.39,166.08,166.12,41000.0,104.6942,104.7698,104.5746,104.5998,41000.0
2013-05-08 11:20:00,166.03,166.12,165.84,165.99,13000.0,104.5431,104.5998,104.4235,104.5179,13000.0
2013-05-08 11:30:00,165.99,166.0,165.92,165.95,14200.0,104.5179,104.5242,104.4738,104.4927,14200.0
2013-05-08 11:40:00,165.96,165.99,165.81,165.91,6900.0,104.499,104.5179,104.4046,104.4675,6900.0
2013-05-08 11:50:00,165.92,166.04,165.79,165.89,11500.0,104.4738,104.5494,104.392,104.4549,11500.0
2013-05-08 12:00:00,165.9,166.03,165.89,165.9,8100.0,104.4612,104.5431,104.4549,104.4612,8100.0
2013-05-08 12:10:00,165.92,165.92,165.7,165.73,7800.0,104.4738,104.4738,104.3353,104.3542,7800.0
2013-05-08 12:20:00,165.72,165.78,165.59,165.59,15000.0,104.3479,104.3857,104.266,104.266,15000.0
2013-05-08 12:30:00,165.62,165.62,165.31,165.41,13400.0,104.2849,104.2849,104.0897,104.1527,13400.0
2013-05-08 12:40:00,165.38,165.76,165.28,165.74,12200.0,104.1338,104.3731,104.0708,104.3605,12200.0
2013-05-08 12:50:00,165.67,165.74,165.53,165.69,12800.0,104.3164,104.3605,104.2283,104.329,12800.0
2013-05-08 13:00:00,165.68,165.73,165.55,165.55,37100.0,104.3227,104.3542,104.2409,104.2409,37100.0
2013-05-08 13:10:00,165.45,165.64,165.38,165.64,11700.0,104.1779,104.2975,104.1338,104.2975,11700.0
2013-05-08 13:20:00,165.65,165.66,165.39,165.49,12400.0,104.3038,104.3101,104.1401,104.2031,12400.0
2013-05-08 13:30:00,165.46,165.6,165.45,165.6,4000.0,104.1842,104.2723,104.1779,104.2723,4000.0
2013-05-08 13:40:00,165.61,165.67,165.51,165.67,9300.0,104.2786,104.3164,104.2157,104.3164,9300.0
2013-05-08 13:50:00,165.64,165.65,165.42,165.44,24600.0,104.2975,104.3038,104.159,104.1716,24600.0
2013-05-08 14:00:00,165.46,165.63,165.43,165.53,7600.0,104.1842,104.2912,104.1653,104.2283,7600.0
2013-05-08 14:10:00,165.5,165.54,165.29,165.4,5200.0,104.2094,104.2346,104.0771,104.1464,5200.0
2013-05-08 14:20:00,165.42,165.57,165.35,165.52,9300.0,104.159,104.2534,104.1149,104.222,9300.0
2013-05-08 14:30:00,165.53,165.53,165.13,165.37,6200.0,104.2283,104.2283,103.9764,104.1275,6200.0
2013-05-08 14:40:00,165.33,165.44,165.21,165.43,7100.0,104.1023,104.1716,104.0268,104.1653,7100.0
2013-05-08 14:50:00,165.42,165.56,165.36,165.43,6200.0,104.159,104.2472,104.1212,104.1653,6200.0
2013-05-08 15:00:00,165.41,165.55,165.38,165.55,6800.0,104.1527,104.2409,104.1338,104.2409,6800.0
2013-05-08 15:10:00,165.53,165.56,165.43,165.55,15000.0,104.2283,104.2472,104.1653,104.2409,15000.0
2013-05-08 15:20:00,165.58,165.68,165.46,165.47,28400.0,104.2597,104.3227,104.1842,104.1905,28400.0
2013-05-08 15:30:00,165.49,165.54,165.39,165.39,20900.0,104.2031,104.2346,104.1401,104.1401,20900.0
2013-05-08 15:40:00,165.43,165.63,165.38,165.38,28600.0,104.1653,104.2912,104.1338,104.1338,28600.0
2013-05-08 15:50:00,165.41,165.7,165.34,165.52,54000.0,104.1527,104.3353,104.1086,104.222,54000.0
2013-05-09 09:30:00,165.23,165.66,164.86,165.39,6900.0,104.0394,104.3101,103.8064,104.1401,6900.0
2013-05-09 09:40:00,165.35,165.89,165.17,165.41,7000.0,104.1149,104.4549,104.0016,104.1527,7000.0
2013-05-09 09:50:00,165.49,165.49,164.78,165.03,11000.0,104.2031,104.2031,103.756,103.9134,11000.0
2013-05-09 10:00:00,164.91,165.4,164.91,165.36,10600.0,103.8379,104.1464,103.8379,104.1212,10600.0
2013-05-09 10:10:00,165.37,165.7,165.26,165.26,6100.0,104.1275,104.3353,104.0583,104.0583,6100.0
2013-05-09 10:20:00,165.42,165.42,165.07,165.37,3800.0,104.159,104.159,103.9386,104.1275,3800.0
2013-05-09 10:30:00,165.17,165.78,165.12,165.77,7900.0,104.0016,104.3857,103.9701,104.3794,7900.0
2013-05-09 10:40:00,165.77,166.05,165.64,166.05,7700.0,104.3794,104.5557,104.2975,104.5557,7700.0
2013-05-09 10:50:00,166.03,166.07,165.85,165.93,7400.0,104.5431,104.5683,104.4298,104.4801,7400.0
2013-05-09 11:00:00,166.03,166.1,165.7,165.73,6900.0,104.5431,104.5872,104.3353,104.3542,6900.0
2013-05-09 11:10:00,165.62,165.75,165.4,165.42,5300.0,104.2849,104.3668,104.1464,104.159,5300.0
2013-05-09 11:20:00,165.49,165.52,165.21,165.36,10600.0,104.2031,104.222,104.0268,104.1212,10600.0
2013-05-09 11:30:00,165.35,165.4,165.1,165.1,8300.0,104.1149,104.1464,103.9575,103.9575,8300.0
2013-05-09 11:40:00,165.1,165.45,165.1,165.37,9900.0,103.9575,104.1779,103.9575,104.1275,9900.0
2013-05-09 11:50:00,165.42,165.42,165.25,165.32,5800.0,104.159,104.159,104.052,104.096,5800.0
2013-05-09 12:00:00,165.39,165.44,165.24,165.44,4700.0,104.1401,104.1716,104.0457,104.1716,4700.0
2013-05-09 12:10:00,165.41,165.45,165.34,165.37,3400.0,104.1527,104.1779,104.1086,104.1275,3400.0
2013-05-09 12:20:00,165.34,165.44,165.27,165.29,3200.0,104.1086,104.1716,104.0645,104.0771,3200.0
2013-05-09 12:30:00,165.26,165.45,165.24,165.34,6200.0,104.0583,104.1779,104.0457,104.1086,6200.0
2013-05-09 12:40:00,165.31,165.45,165.3,165.41,2700.0,104.0897,104.1779,104.0834,104.1527,2700.0
2013-05-09 12:50:00,165.43,165.6,165.27,165.55,7900.0,104.1653,104.2723,104.0645,104.2409,7900.0
2013-05-09 13:00:00,165.51,165.66,165.5,165.53,2500.0,104.2157,104.3101,104.2094,104.2283,2500.0
2013-05-09 13:10:00,165.53,165.66,165.5,165.61,5100.0,104.2283,104.3101,104.2094,104.2786,5100.0
2013-05-09 13:20:00,165.61,165.61,165.43,165.44,3900.0,104.2786,104.2786,104.1653,104.1716,3900.0
2013-05-09 13:30:00,165.52,165.55,165.34,165.44,5300.0,104.222,104.2409,104.1086,104.1716,5300.0
2013-05-09 13:40:00,165.5,165.57,165.1,165.14,23600.0,104.2094,104.2534,103.9575,103.9827,23600.0
2013-05-09 13:50:00,165.15,165.54,165.15,165.48,17100.0,103.989,104.2346,103.989,104.1968,17100.0
2013-05-09 14:00:00,165.5,165.5,165.25,165.25,13600.0,104.2094,104.2094,104.052,104.052,13600.0
2013-05-09 14:10:00,165.29,165.36,164.95,165.08,21100.0,104.0771,104.1212,103.8631,103.9449,21100.0
2013-05-09 14:20:00,165.08,165.16,165.03,165.03,9100.0,103.9449,103.9953,103.9134,103.9134,9100.0
2013-05-09 14:30:00,165.1,165.18,164.93,165.03,15800.0,103.9575,104.0079,103.8505,103.9134,15800.0
2013-05-09 14:40:00,164.93,165.06,164.79,164.84,7600.0,103.8505,103.9323,103.7623,103.7938,7600.0
2013-05-09 14:50:00,164.82,165.07,164.8,164.97,7700.0,103.7812,103.9386,103.7686,103.8756,7700.0
2013-05-09 15:00:00,164.97,165.12,164.63,164.94,14800.0,103.8756,103.9701,103.6616,103.8568,14800.0
2013-05-09 15:10:00,164.94,165.06,164.67,165.02,11300.0,103.8568,103.9323,103.6867,103.9071,11300.0
2013-05-09 15:20:00,165.01,165.02,164.83,164.92,11100.0,103.9008,103.9071,103.7875,103.8442,11100.0
2013-05-09 15:30:00,164.95,165.0,164.73,164.73,17500.0,103.8631,103.8945,103.7245,103.7245,17500.0
2013-05-09 15:40:00,164.75,164.92,164.54,164.83,21400.0,103.7371,103.8442,103.6049,103.7875,21400.0
2013-05-09 15:50:00,164.83,164.83,164.34,164.82,45300.0,103.7875,103.7875,103.479,103.7812,45300.0
2013-05-10 09:30:00,167.0,167.11,165.3,165.74,28000.0,105.1539,105.2231,104.0834,104.3605,28000.0
2013-05-10 09:40:00,165.76,166.52,165.47,166.25,7900.0,104.3731,104.8516,104.1905,104.6816,7900.0
2013-05-10 09:50:00,166.03,166.53,165.92,166.53,8900.0,104.5431,104.8579,104.4738,104.8579,8900.0
2013-05-10 10:00:00,166.68,166.99,166.54,166.89,11900.0,104.9524,105.1476,104.8642,105.0846,11900.0
2013-05-10 10:10:00,166.91,166.93,166.39,166.39,4900.0,105.0972,105.1098,104.7698,104.7698,4900.0
2013-05-10 10:20:00,166.48,166.5,166.28,166.46,9100.0,104.8264,104.839,104.7005,104.8138,9100.0
2013-05-10 10:30:00,166.35,166.37,165.78,165.83,10100.0,104.7446,104.7572,104.3857,104.4172,10100.0
2013-05-10 10:40:00,165.78,166.02,165.59,165.68,15700.0,104.3857,104.5368,104.266,104.3227,15700.0
2013-05-10 10:50:00,165.76,165.84,165.62,165.7,20800.0,104.3731,104.4235,104.2849,104.3353,20800.0
2013-05-10 11:00:00,165.7,165.73,165.55,165.68,12800.0,104.3353,104.3542,104.2409,104.3227,12800.0
2013-05-10 11:10:00,165.6,165.64,165.41,165.41,9300.0,104.2723,104.2975,104.1527,104.1527,9300.0
2013-05-10 11:20:00,165.43,165.52,165.08,165.34,6200.0,104.1653,104.222,103.9449,104.1086,6200.0
2013-05-10 11:30:00,165.36,165.52,165.18,165.44,3400.0,104.1212,104.222,104.0079,104.1716,3400.0
2013-05-10 11:40:00,165.3,165.38,165.13,165.24,5300.0,104.0834,104.1338,103.9764,104.0457,5300.0
2013-05-10 11:50:00,165.28,165.28,164.91,164.91,6900.0,104.0708,104.0708,103.8379,103.8379,6900.0
2013-05-10 12:00:00,164.91,164.91,164.54,164.55,9400.0,103.8379,103.8379,103.6049,103.6112,9400.0
2013-05-10 12:10:00,164.58,164.98,164.58,164.91,6100.0,103.6301,103.8819,103.6301,103.8379,6100.0
2013-05-10 12:20:00,164.97,164.97,164.58,164.66,8000.0,103.8756,103.8756,103.6301,103.6805,8000.0
2013-05-10 12:30:00,164.69,164.71,164.59,164.66,2500.0,103.6993,103.7119,103.6364,103.6805,2500.0
2013-05-10 12:40:00,164.54,164.72,164.51,164.63,5500.0,103.6049,103.7182,103.586,103.6616,5500.0
2013-05-10 12:50:00,164.75,164.76,164.55,164.59,5500.0,103.7371,103.7434,103.6112,103.6364,5500.0
2013-05-10 13:00:00,164.6,164.74,164.59,164.63,7200.0,103.6427,103.7308,103.6364,103.6616,7200.0
2013-05-10 13:10:00,164.64,164.64,164.38,164.39,4500.0,103.6679,103.6679,103.5041,103.5104,4500.0
2013-05-10 13:20:00,164.3,164.65,164.3,164.65,5800.0,103.4538,103.6742,103.4538,103.6742,5800.0
2013-05-10 13:30:00,164.68,164.68,164.43,164.46,3700.0,103.693,103.693,103.5356,103.5545,3700.0
2013-05-10 13:40:00,164.46,164.61,164.35,164.57,12400.0,103.5545,103.649,103.4853,103.6238,12400.0
2013-05-10 13:50:00,164.57,164.67,164.44,164.44,5100.0,103.6238,103.6867,103.5419,103.5419,5100.0
2013-05-10 14:00:00,164.42,164.5,164.22,164.31,6100.0,103.5293,103.5797,103.4034,103.4601,6100.0
2013-05-10 14:10:00,164.37,164.37,163.92,164.06,16500.0,103.4979,103.4979,103.2145,103.3027,16500.0
2013-05-10 14:20:00,164.05,164.23,163.98,164.21,9000.0,103.2964,103.4097,103.2523,103.3971,9000.0
2013-05-10 14:30:00,164.21,164.24,164.06,164.18,7500.0,103.3971,103.416,103.3027,103.3782,7500.0
2013-05-10 14:40:00,164.22,164.25,164.03,164.16,18100.0,103.4034,103.4223,103.2838,103.3656,18100.0
2013-05-10 14:50:00,164.21,164.24,164.01,164.01,9100.0,103.3971,103.416,103.2712,103.2712,9100.0
2013-05-10 15:00:00,164.01,164.08,163.97,164.06,9300.0,103.2712,103.3152,103.246,103.3027,9300.0
2013-05-10 15:10:00,164.06,164.11,163.95,163.95,5500.0,103.3027,103.3341,103.2334,103.2334,5500.0
2013-05-10 15:20:00,163.94,164.05,163.81,163.96,19200.0,103.2271,103.2964,103.1452,103.2397,19200.0
2013-05-10 15:30:00,163.92,164.0,163.8,163.95,21400.0,103.2145,103.2649,103.1389,103.2334,21400.0
2013-05-10 15:40:00,163.95,164.33,163.83,164.25,34600.0,103.2334,103.4727,103.1578,103.4223,34600.0
2013-05-10 15:50:00,164.23,164.38,164.12,164.27,33000.0,103.4097,103.5041,103.3404,103.4349,33000.0
2013-05-13 09:30:00,164.07,164.22,163.51,164.1,13200.0,103.309,103.4034,102.9563,103.3278,13200.0
2013-05-13 09:40:00,164.21,164.3,164.02,164.3,12600.0,103.3971,103.4538,103.2775,103.4538,12600.0
2013-05-13 09:50:00,164.2,164.28,163.98,164.05,8400.0,103.3908,103.4412,103.2523,103.2964,8400.0
2013-05-13 10:00:00,163.98,164.08,163.86,164.08,9500.0,103.2523,103.3152,103.1767,103.3152,9500.0
2013-05-13 10:10:00,163.98,164.13,163.8,163.97,8500.0,103.2523,103.3467,103.1389,103.246,8500.0
2013-05-13 10:20:00,163.93,164.11,163.9,163.95,10500.0,103.2208,103.3341,103.2019,103.2334,10500.0
2013-05-13 10:30:00,163.95,164.12,163.95,164.05,5300.0,103.2334,103.3404,103.2334,103.2964,5300.0
2013-05-13 10:40:00,164.1,164.25,164.04,164.19,7300.0,103.3278,103.4223,103.2901,103.3845,7300.0
2013-05-13 10:50:00,164.27,164.36,164.17,164.27,6900.0,103.4349,103.4916,103.3719,103.4349,6900.0
2013-05-13 11:00:00,164.23,164.44,164.2,164.37,7000.0,103.4097,103.5419,103.3908,103.4979,7000.0
2013-05-13 11:10:00,164.37,164.44,164.31,164.31,8500.0,103.4979,103.5419,103.4601,103.4601,8500.0
2013-05-13 11:20:00,164.37,164.44,164.27,164.33,7600.0,103.4979,103.5419,103.4349,103.4727,7600.0
2013-05-13 11:30:00,164.42,164.74,164.35,164.74,9000.0,103.5293,103.7308,103.4853,103.7308,9000.0
2013-05-13 11:40:00,164.76,164.77,164.44,164.51,3400.0,103.7434,103.7497,103.5419,103.586,3400.0
2013-05-13 11:50:00,164.54,164.63,164.46,164.63,2000.0,103.6049,103.6616,103.5545,103.6616,2000.0
2013-05-13 12:00:00,164.6,164.95,164.6,164.95,1500.0,103.6427,103.8631,103.6427,103.8631,1500.0
2013-05-13 12:10:00,165.03,165.15,164.97,165.03,11500.0,103.9134,103.989,103.8756,103.9134,11500.0
2013-05-13 12:20:00,165.05,165.19,164.99,165.15,7800.0,103.926,104.0142,103.8882,103.989,7800.0
2013-05-13 12:30:00,165.08,165.34,165.08,165.21,5600.0,103.9449,104.1086,103.9449,104.0268,5600.0
2013-05-13 12:40:00,165.22,165.31,165.19,165.26,3600.0,104.0331,104.0897,104.0142,104.0583,3600.0
2013-05-13 12:50:00,165.29,165.35,165.28,165.35,1500.0,104.0771,104.1149,104.0708,104.1149,1500.0
2013-05-13 13:00:00,165.35,165.35,165.28,165.28,3800.0,104.1149,104.1149,104.0708,104.0708,3800.0
2013-05-13 13:10:00,165.36,165.45,165.33,165.45,2300.0,104.1212,104.1779,104.1023,104.1779,2300.0
2013-05-13 13:20:00,165.38,165.49,165.37,165.43,5100.0,104.1338,104.2031,104.1275,104.1653,5100.0
2013-05-13 13:30:00,165.41,165.41,165.32,165.32,400.0,104.1527,104.1527,104.096,104.096,400.0
2013-05-13 13:40:00,165.32,165.34,165.15,165.16,4700.0,104.096,104.1086,103.989,103.9953,4700.0
2013-05-13 13:50:00,165.15,165.15,164.95,165.02,2700.0,103.989,103.989,103.8631,103.9071,2700.0
2013-05-13 14:00:00,165.01,165.12,164.99,165.0,11200.0,103.9008,103.9701,103.8882,103.8945,11200.0
2013-05-13 14:10:00,164.97,165.04,164.81,164.94,8000.0,103.8756,103.9197,103.7749,103.8568,8000.0
2013-05-13 14:20:00,164.94,165.02,164.89,165.0,2500.0,103.8568,103.9071,103.8253,103.8945,2500.0
2013-05-13 14:30:00,164.96,165.06,164.91,164.91,5100.0,103.8694,103.9323,103.8379,103.8379,5100.0
2013-05-13 14:40:00,164.98,165.02,164.89,164.94,3900.0,103.8819,103.9071,103.8253,103.8568,3900.0
2013-05-13 14:50:00,164.93,164.96,164.88,164.88,4100.0,103.8505,103.8694,103.819,103.819,4100.0
2013-05-13 15:00:00,164.91,165.03,164.82,164.83,5000.0,103.8379,103.9134,103.7812,103.7875,5000.0
2013-05-13 15:10:00,164.83,164.88,164.72,164.84,6800.0,103.7875,103.819,103.7182,103.7938,6800.0
2013-05-13 15:20:00,164.84,164.85,164.59,164.64,22500.0,103.7938,103.8001,103.6364,103.6679,22500.0
2013-05-13 15:30:00,164.64,164.77,164.5,164.77,19700.0,103.6679,103.7497,103.5797,103.7497,19700.0
2013-05-13 15:40:00,164.77,165.14,164.69,165.01,32400.0,103.7497,103.9827,103.6993,103.9008,32400.0
2013-05-13 15:50:00,165.0,165.28,164.9,165.19,62900.0,103.8945,104.0708,103.8316,104.0142,62900.0
2013-05-14 09:30:00,165.25,165.55,165.01,165.39,16800.0,104.052,104.2409,103.9008,104.1401,16800.0
2013-05-14 09:40:00,165.38,165.4,165.04,165.1,10600.0,104.1338,104.1464,103.9197,103.9575,10600.0
2013-05-14 09:50:00,165.1,165.1,164.78,164.78,3500.0,103.9575,103.9575,103.756,103.756,3500.0
2013-05-14 10:00:00,164.85,165.12,164.72,164.99,11500.0,103.8001,103.9701,103.7182,103.8882,11500.0
2013-05-14 10:10:00,164.89,165.38,164.86,165.19,9100.0,103.8253,104.1338,103.8064,104.0142,9100.0
2013-05-14 10:20:00,165.15,165.49,164.99,165.48,7700.0,103.989,104.2031,103.8882,104.1968,7700.0
2013-05-14 10:30:00,165.5,165.73,165.48,165.73,9900.0,104.2094,104.3542,104.1968,104.3542,9900.0
2013-05-14 10:40:00,165.74,165.75,165.56,165.56,5100.0,104.3605,104.3668,104.2472,104.2472,5100.0
2013-05-14 10:50:00,165.57,165.73,165.53,165.55,4000.0,104.2534,104.3542,104.2283,104.2409,4000.0
2013-05-14 11:00:00,165.68,165.79,165.56,165.56,6900.0,104.3227,104.392,104.2472,104.2472,6900.0
2013-05-14 11:10:00,165.64,165.72,165.47,165.72,8300.0,104.2975,104.3479,104.1905,104.3479,8300.0
2013-05-14 11:20:00,165.69,165.78,165.57,165.57,5700.0,104.329,104.3857,104.2534,104.2534,5700.0
2013-05-14 11:30:00,165.67,165.96,165.63,165.96,6100.0,104.3164,104.499,104.2912,104.499,6100.0
2013-05-14 11:40:00,166.0,166.08,165.9,165.91,7300.0,104.5242,104.5746,104.4612,104.4675,7300.0
2013-05-14 11:50:00,165.84,165.96,165.76,165.91,3200.0,104.4235,104.499,104.3731,104.4675,3200.0
2013-05-14 12:00:00,165.9,165.93,165.83,165.86,1500.0,104.4612,104.4801,104.4172,104.436,1500.0
2013-05-14 12:10:00,165.86,165.91,165.68,165.74,5700.0,104.436,104.4675,104.3227,104.3605,5700.0
2013-05-14 12:20:00,165.53,165.65,165.35,165.38,1800.0,104.2283,104.3038,104.1149,104.1338,1800.0
2013-05-14 12:30:00,165.49,165.53,165.39,165.5,2700.0,104.2031,104.2283,104.1401,104.2094,2700.0
2013-05-14 12:40:00,165.43,165.59,165.41,165.55,4100.0,104.1653,104.266,104.1527,104.2409,4100.0
2013-05-14 12:50:00,165.63,165.79,165.55,165.61,4100.0,104.2912,104.392,104.2409,104.2786,4100.0
2013-05-14 13:00:00,165.7,165.88,165.69,165.78,2300.0,104.3353,104.4486,104.329,104.3857,2300.0
2013-05-14 13:10:00,165.76,165.82,165.73,165.76,4700.0,104.3731,104.4109,104.3542,104.3731,4700.0
2013-05-14 13:20:00,165.73,165.73,165.57,165.64,3600.0,104.3542,104.3542,104.2534,104.2975,3600.0
2013-05-14 13:30:00,165.65,165.77,165.63,165.63,4100.0,104.3038,104.3794,104.2912,104.2912,4100.0
2013-05-14 13:40:00,165.66,165.66,165.39,165.39,4600.0,104.3101,104.3101,104.1401,104.1401,4600.0
2013-05-14 13:50:00,165.38,165.38,164.94,165.04,20300.0,104.1338,104.1338,103.8568,103.9197,20300.0
2013-05-14 14:00:00,165.06,165.06,164.92,165.0,5100.0,103.9323,103.9323,103.8442,103.8945,5100.0
2013-05-14 14:10:00,165.0,165.03,164.74,164.93,25500.0,103.8945,103.9134,103.7308,103.8505,25500.0
2013-05-14 14:20:00,164.89,165.06,164.87,164.99,7900.0,103.8253,103.9323,103.8127,103.8882,7900.0
2013-05-14 14:30:00,165.04,165.21,164.94,165.2,10200.0,103.9197,104.0268,103.8568,104.0205,10200.0
2013-05-14 14:40:00,165.24,165.26,164.65,164.65,9900.0,104.0457,104.0583,103.6742,103.6742,9900.0
2013-05-14 14:50:00,164.69,164.74,164.57,164.67,11900.0,103.6993,103.7308,103.6238,103.6867,11900.0
2013-05-14 15:00:00,164.71,164.75,164.53,164.59,19100.0,103.7119,103.7371,103.5986,103.6364,19100.0
2013-05-14 15:10:00,164.62,164.7,164.5,164.52,11900.0,103.6553,103.7056,103.5797,103.5923,11900.0
2013-05-14 15:20:00,164.5,164.56,164.45,164.47,14600.0,103.5797,103.6175,103.5482,103.5608,14600.0
2013-05-14 15:30:00,164.48,164.64,164.42,164.57,18700.0,103.5671,103.6679,103.5293,103.6238,18700.0
2013-05-14 15:40:00,164.54,164.75,164.47,164.75,26100.0,103.6049,103.7371,103.5608,103.7371,26100.0
2013-05-14 15:50:00,164.75,164.75,164.54,164.7,40700.0,103.7371,103.7371,103.6049,103.7056,40700.0
2013-05-15 09:30:00,164.42,164.74,164.19,164.58,9100.0,103.5293,103.7308,103.3845,103.6301,9100.0
2013-05-15 09:40:00,164.59,164.69,164.07,164.69,6700.0,103.6364,103.6993,103.309,103.6993,6700.0
2013-05-15 09:50:00,164.61,164.71,164.41,164.69,6900.0,103.649,103.7119,103.523,103.6993,6900.0
2013-05-15 10:00:00,164.66,164.75,164.42,164.42,16500.0,103.6805,103.7371,103.5293,103.5293,16500.0
2013-05-15 10:10:00,164.46,164.75,164.42,164.74,8400.0,103.5545,103.7371,103.5293,103.7308,8400.0
2013-05-15 10:20:00,164.75,164.95,164.51,164.91,9700.0,103.7371,103.8631,103.586,103.8379,9700.0
2013-05-15 10:30:00,164.9,164.99,164.88,164.93,4000.0,103.8316,103.8882,103.819,103.8505,4000.0
2013-05-15 10:40:00,165.04,165.38,165.04,165.18,64800.0,103.9197,104.1338,103.9197,104.0079,64800.0
2013-05-15 10:50:00,165.2,165.85,165.15,165.82,10600.0,104.0205,104.4298,103.989,104.4109,10600.0
2013-05-15 11:00:00,165.77,165.84,165.67,165.74,7600.0,104.3794,104.4235,104.3164,104.3605,7600.0
2013-05-15 11:10:00,165.73,166.0,165.7,165.87,5500.0,104.3542,104.5242,104.3353,104.4423,5500.0
2013-05-15 11:20:00,165.87,165.87,165.6,165.72,18000.0,104.4423,104.4423,104.2723,104.3479,18000.0
2013-05-15 11:30:00,165.77,166.24,165.75,166.24,10000.0,104.3794,104.6753,104.3668,104.6753,10000.0
2013-05-15 11:40:00,166.2,166.25,166.01,166.08,11000.0,104.6501,104.6816,104.5305,104.5746,11000.0
2013-05-15 11:50:00,166.09,166.41,165.99,166.31,8500.0,104.5809,104.7824,104.5179,104.7194,8500.0
2013-05-15 12:00:00,166.31,166.49,166.16,166.43,11400.0,104.7194,104.8327,104.6249,104.795,11400.0
2013-05-15 12:10:00,166.4,166.69,166.4,166.61,9000.0,104.7761,104.9587,104.7761,104.9083,9000.0
2013-05-15 12:20:00,166.64,166.65,166.42,166.55,5000.0,104.9272,104.9335,104.7887,104.8705,5000.0
2013-05-15 12:30:00,166.51,166.85,166.47,166.81,5400.0,104.8453,105.0594,104.8201,105.0342,5400.0
2013-05-15 12:40:00,166.84,167.03,166.79,167.03,6000.0,105.0531,105.1728,105.0216,105.1728,6000.0
2013-05-15 12:50:00,166.97,167.06,166.86,167.06,10400.0,105.135,105.1916,105.0657,105.1916,10400.0
2013-05-15 13:00:00,166.97,167.05,166.91,167.04,9300.0,105.135,105.1853,105.0972,105.1791,9300.0
2013-05-15 13:10:00,167.04,167.13,166.99,167.11,7400.0,105.1791,105.2357,105.1476,105.2231,7400.0
2013-05-15 13:20:00,167.11,167.17,167.02,167.09,16600.0,105.2231,105.2609,105.1665,105.2105,16600.0
2013-05-15 13:30:00,167.09,167.13,166.83,167.06,19700.0,105.2105,105.2357,105.0468,105.1916,19700.0
2013-05-15 13:40:00,167.06,167.14,166.95,167.01,4000.0,105.1916,105.242,105.1224,105.1602,4000.0
2013-05-15 13:50:00,166.95,167.0,166.59,166.7,9900.0,105.1224,105.1539,104.8957,104.965,9900.0
2013-05-15 14:00:00,166.57,166.69,166.57,166.63,6200.0,104.8831,104.9587,104.8831,104.9209,6200.0
2013-05-15 14:10:00,166.56,166.59,166.31,166.47,6300.0,104.8768,104.8957,104.7194,104.8201,6300.0
2013-05-15 14:20:00,166.34,166.43,166.28,166.29,9800.0,104.7383,104.795,104.7005,104.7068,9800.0
2013-05-15 14:30:00,166.35,166.48,166.3,166.3,32700.0,104.7446,104.8264,104.7131,104.7131,32700.0
2013-05-15 14:40:00,166.37,166.37,165.97,166.23,9500.0,104.7572,104.7572,104.5053,104.669,9500.0
2013-05-15 14:50:00,166.26,166.3,166.0,166.19,12400.0,104.6879,104.7131,104.5242,104.6438,12400.0
2013-05-15 15:00:00,166.19,166.22,166.03,166.05,7700.0,104.6438,104.6627,104.5431,104.5557,7700.0
2013-05-15 15:10:00,166.05,166.25,165.95,166.13,13400.0,104.5557,104.6816,104.4927,104.6061,13400.0
2013-05-15 15:20:00,166.09,166.14,165.93,166.14,11100.0,104.5809,104.6124,104.4801,104.6124,11100.0
2013-05-15 15:30:00,166.12,166.24,166.08,166.23,15900.0,104.5998,104.6753,104.5746,104.669,15900.0
2013-05-15 15:40:00,166.25,166.57,166.25,166.42,35000.0,104.6816,104.8831,104.6816,104.7887,35000.0
2013-05-15 15:50:00,166.5,167.27,166.48,167.11,84700.0,104.839,105.3239,104.8264,105.2231,84700.0
2013-05-16 09:30:00,166.59,167.34,166.57,167.34,12300.0,104.8957,105.368,104.8831,105.368,12300.0
2013-05-16 09:40:00,167.42,167.91,167.38,167.61,36500.0,105.4183,105.7269,105.3931,105.538,36500.0
2013-05-16 09:50:00,167.51,167.72,167.42,167.5,24200.0,105.475,105.6072,105.4183,105.4687,24200.0
2013-05-16 10:00:00,167.39,167.51,167.16,167.4,59200.0,105.3994,105.475,105.2546,105.4057,59200.0
2013-05-16 10:10:00,167.5,167.64,167.3,167.45,35500.0,105.4687,105.5569,105.3428,105.4372,35500.0
2013-05-16 10:20:00,167.41,167.55,167.35,167.39,12800.0,105.412,105.5002,105.3742,105.3994,12800.0
2013-05-16 10:30:00,167.39,167.66,167.33,167.61,9700.0,105.3994,105.5694,105.3617,105.538,9700.0
2013-05-16 10:40:00,167.53,167.56,167.12,167.16,11500.0,105.4876,105.5065,105.2294,105.2546,11500.0
2013-05-16 10:50:00,167.18,167.42,167.17,167.35,7200.0,105.2672,105.4183,105.2609,105.3742,7200.0
2013-05-16 11:00:00,167.35,167.4,167.11,167.22,17000.0,105.3742,105.4057,105.2231,105.2924,17000.0
2013-05-16 11:10:00,167.15,167.45,167.14,167.18,9600.0,105.2483,105.4372,105.242,105.2672,9600.0
2013-05-16 11:20:00,167.3,167.38,167.21,167.21,3300.0,105.3428,105.3931,105.2861,105.2861,3300.0
2013-05-16 11:30:00,167.32,167.34,167.05,167.13,17700.0,105.3554,105.368,105.1853,105.2357,17700.0
2013-05-16 11:40:00,167.17,167.26,167.0,167.22,9100.0,105.2609,105.3176,105.1539,105.2924,9100.0
2013-05-16 11:50:00,167.24,167.34,167.13,167.17,4200.0,105.305,105.368,105.2357,105.2609,4200.0
2013-05-16 12:00:00,167.17,167.26,167.1,167.15,8500.0,105.2609,105.3176,105.2168,105.2483,8500.0
2013-05-16 12:10:00,167.15,167.25,167.13,167.22,3500.0,105.2483,105.3113,105.2357,105.2924,3500.0
2013-05-16 12:20:00,167.21,167.21,167.06,167.1,5200.0,105.2861,105.2861,105.1916,105.2168,5200.0
2013-05-16 12:30:00,167.13,167.23,167.05,167.09,4300.0,105.2357,105.2987,105.1853,105.2105,4300.0
2013-05-16 12:40:00,167.05,167.06,166.85,166.9,7600.0,105.1853,105.1916,105.0594,105.0909,7600.0
2013-05-16 12:50:00,166.84,166.89,166.71,166.78,7400.0,105.0531,105.0846,104.9713,105.0153,7400.0
2013-05-16 13:00:00,166.79,166.83,166.73,166.76,4900.0,105.0216,105.0468,104.9839,105.0027,4900.0
2013-05-16 13:10:00,166.75,166.77,166.53,166.53,11600.0,104.9965,105.009,104.8579,104.8579,11600.0
2013-05-16 13:20:00,166.53,166.55,166.4,166.42,5200.0,104.8579,104.8705,104.7761,104.7887,5200.0
2013-05-16 13:30:00,166.42,166.5,166.34,166.48,14800.0,104.7887,104.839,104.7383,104.8264,14800.0
2013-05-16 13:40:00,166.48,166.48,166.34,166.37,21000.0,104.8264,104.8264,104.7383,104.7572,21000.0
2013-05-16 13:50:00,166.37,166.42,166.11,166.13,8300.0,104.7572,104.7887,104.5935,104.6061,8300.0
2013-05-16 14:00:00,166.13,166.33,166.13,166.2,14600.0,104.6061,104.732,104.6061,104.6501,14600.0
2013-05-16 14:10:00,166.19,166.19,166.06,166.14,16300.0,104.6438,104.6438,104.562,104.6124,16300.0
2013-05-16 14:20:00,166.15,166.17,165.79,165.79,11300.0,104.6187,104.6312,104.392,104.392,11300.0
2013-05-16 14:30:00,165.78,165.84,165.72,165.79,21500.0,104.3857,104.4235,104.3479,104.392,21500.0
2013-05-16 14:40:00,165.76,165.76,165.48,165.52,15800.0,104.3731,104.3731,104.1968,104.222,15800.0
2013-05-16 14:50:00,165.56,165.56,165.28,165.28,7700.0,104.2472,104.2472,104.0708,104.0708,7700.0
2013-05-16 15:00:00,165.29,165.34,165.18,165.3,13600.0,104.0771,104.1086,104.0079,104.0834,13600.0
2013-05-16 15:10:00,165.29,165.31,164.83,164.83,11500.0,104.0771,104.0897,103.7875,103.7875,11500.0
2013-05-16 15:20:00,164.83,164.87,164.54,164.7,23500.0,103.7875,103.8127,103.6049,103.7056,23500.0
2013-05-16 15:30:00,164.74,164.8,164.47,164.62,19200.0,103.7308,103.7686,103.5608,103.6553,19200.0
2013-05-16 15:40:00,164.58,164.92,164.54,164.87,47800.0,103.6301,103.8442,103.6049,103.8127,47800.0
2013-05-16 15:50:00,164.86,165.26,164.81,165.13,96900.0,103.8064,104.0583,103.7749,103.9764,96900.0
2013-05-17 09:30:00,165.25,166.7,165.25,166.51,53600.0,104.052,104.965,104.052,104.8453,53600.0
2013-05-17 09:40:00,166.32,166.87,166.32,166.77,18700.0,104.7257,105.072,104.7257,105.009,18700.0
2013-05-17 09:50:00,166.76,166.82,166.43,166.48,18300.0,105.0027,105.0405,104.795,104.8264,18300.0
2013-05-17 10:00:00,166.56,166.64,166.1,166.39,10500.0,104.8768,104.9272,104.5872,104.7698,10500.0
2013-05-17 10:10:00,166.38,166.68,166.35,166.66,14500.0,104.7635,104.9524,104.7446,104.9398,14500.0
2013-05-17 10:20:00,166.67,166.94,166.64,166.72,14000.0,104.9461,105.1161,104.9272,104.9776,14000.0
2013-05-17 10:30:00,166.74,166.97,166.66,166.97,10600.0,104.9902,105.135,104.9398,105.135,10600.0
2013-05-17 10:40:00,166.98,167.21,166.92,166.98,21300.0,105.1413,105.2861,105.1035,105.1413,21300.0
2013-05-17 10:50:00,166.94,166.94,166.29,166.42,21500.0,105.1161,105.1161,104.7068,104.7887,21500.0
2013-05-17 11:00:00,166.42,166.55,166.36,166.46,16600.0,104.7887,104.8705,104.7509,104.8138,16600.0
2013-05-17 11:10:00,166.45,166.48,166.26,166.36,9100.0,104.8076,104.8264,104.6879,104.7509,9100.0
2013-05-17 11:20:00,166.21,166.28,166.03,166.06,11300.0,104.6564,104.7005,104.5431,104.562,11300.0
2013-05-17 11:30:00,166.08,166.26,166.08,166.22,11600.0,104.5746,104.6879,104.5746,104.6627,11600.0
2013-05-17 11:40:00,166.22,166.26,166.09,166.18,14300.0,104.6627,104.6879,104.5809,104.6375,14300.0
2013-05-17 11:50:00,166.18,166.3,166.18,166.29,15400.0,104.6375,104.7131,104.6375,104.7068,15400.0
2013-05-17 12:00:00,166.24,166.33,166.15,166.22,14700.0,104.6753,104.732,104.6187,104.6627,14700.0
2013-05-17 12:10:00,166.23,166.35,166.21,166.24,8900.0,104.669,104.7446,104.6564,104.6753,8900.0
2013-05-17 12:20:00,166.24,166.24,166.09,166.14,5100.0,104.6753,104.6753,104.5809,104.6124,5100.0
2013-05-17 12:30:00,166.09,166.14,166.05,166.1,8900.0,104.5809,104.6124,104.5557,104.5872,8900.0
2013-05-17 12:40:00,166.14,166.25,166.05,166.25,9600.0,104.6124,104.6816,104.5557,104.6816,9600.0
2013-05-17 12:50:00,166.21,166.3,166.14,166.28,9600.0,104.6564,104.7131,104.6124,104.7005,9600.0
2013-05-17 13:00:00,166.26,166.31,166.13,166.31,12400.0,104.6879,104.7194,104.6061,104.7194,12400.0
2013-05-17 13:10:00,166.31,166.61,166.28,166.57,6300.0,104.7194,104.9083,104.7005,104.8831,6300.0
2013-05-17 13:20:00,166.61,166.77,166.55,166.77,10900.0,104.9083,105.009,104.8705,105.009,10900.0
2013-05-17 13:30:00,166.78,166.9,166.73,166.88,6100.0,105.0153,105.0909,104.9839,105.0783,6100.0
2013-05-17 13:40:00,166.86,166.91,166.78,166.78,8600.0,105.0657,105.0972,105.0153,105.0153,8600.0
2013-05-17 13:50:00,166.81,166.84,166.72,166.77,10600.0,105.0342,105.0531,104.9776,105.009,10600.0
2013-05-17 14:00:00,166.77,166.94,166.77,166.9,8800.0,105.009,105.1161,105.009,105.0909,8800.0
2013-05-17 14:10:00,166.91,167.0,166.84,166.84,6700.0,105.0972,105.1539,105.0531,105.0531,6700.0
2013-05-17 14:20:00,166.86,167.05,166.7,167.05,13900.0,105.0657,105.1853,104.965,105.1853,13900.0
2013-05-17 14:30:00,167.0,167.22,167.0,167.14,13200.0,105.1539,105.2924,105.1539,105.242,13200.0
2013-05-17 14:40:00,167.12,167.27,167.03,167.12,17500.0,105.2294,105.3239,105.1728,105.2294,17500.0
2013-05-17 14:50:00,167.06,167.23,167.03,167.03,26100.0,105.1916,105.2987,105.1728,105.1728,26100.0
2013-05-17 15:00:00,167.07,167.07,166.97,167.05,9500.0,105.1979,105.1979,105.135,105.1853,9500.0
2013-05-17 15:10:00,167.07,167.14,166.93,167.02,15500.0,105.1979,105.242,105.1098,105.1665,15500.0
2013-05-17 15:20:00,167.06,167.32,166.99,167.27,28200.0,105.1916,105.3554,105.1476,105.3239,28200.0
2013-05-17 15:30:00,167.25,167.41,167.24,167.33,12300.0,105.3113,105.412,105.305,105.3617,12300.0
2013-05-17 15:40:00,167.33,167.65,167.3,167.55,34200.0,105.3617,105.5631,105.3428,105.5002,34200.0
2013-05-17 15:50:00,167.54,167.64,167.3,167.45,96800.0,105.4939,105.5569,105.3428,105.4372,96800.0
2013-05-20 09:30:00,167.2,167.64,166.45,166.73,15200.0,105.2798,105.5569,104.8076,104.9839,15200.0
2013-05-20 09:40:00,166.64,167.41,166.63,167.29,9000.0,104.9272,105.412,104.9209,105.3365,9000.0
2013-05-20 09:50:00,167.3,167.44,167.05,167.44,7800.0,105.3428,105.4309,105.1853,105.4309,7800.0
2013-05-20 10:00:00,167.44,167.56,167.28,167.28,2800.0,105.4309,105.5065,105.3302,105.3302,2800.0
2013-05-20 10:10:00,167.19,167.61,167.19,167.56,8400.0,105.2735,105.538,105.2735,105.5065,8400.0
2013-05-20 10:20:00,167.5,167.56,167.39,167.53,2500.0,105.4687,105.5065,105.3994,105.4876,2500.0
2013-05-20 10:30:00,167.39,167.65,167.39,167.44,6700.0,105.3994,105.5631,105.3994,105.4309,6700.0
2013-05-20 10:40:00,167.43,167.49,167.31,167.36,2700.0,105.4246,105.4624,105.3491,105.3805,2700.0
2013-05-20 10:50:00,167.24,167.26,166.93,166.97,6500.0,105.305,105.3176,105.1098,105.135,6500.0
2013-05-20 11:00:00,167.02,167.16,166.98,167.05,11100.0,105.1665,105.2546,105.1413,105.1853,11100.0
2013-05-20 11:10:00,167.07,167.16,166.97,167.07,6000.0,105.1979,105.2546,105.135,105.1979,6000.0
2013-05-20 11:20:00,167.02,167.21,167.01,167.07,3100.0,105.1665,105.2861,105.1602,105.1979,3100.0
2013-05-20 11:30:00,167.16,167.27,167.1,167.1,7300.0,105.2546,105.3239,105.2168,105.2168,7300.0
2013-05-20 11:40:00,167.13,167.17,167.05,167.09,4200.0,105.2357,105.2609,105.1853,105.2105,4200.0
2013-05-20 11:50:00,167.08,167.16,166.96,167.05,4500.0,105.2042,105.2546,105.1287,105.1853,4500.0
2013-05-20 12:00:00,167.06,167.1,166.98,167.0,3500.0,105.1916,105.2168,105.1413,105.1539,3500.0
2013-05-20 12:10:00,166.99,167.17,166.96,167.0,4800.0,105.1476,105.2609,105.1287,105.1539,4800.0
2013-05-20 12:20:00,167.01,167.12,166.98,167.07,3000.0,105.1602,105.2294,105.1413,105.1979,3000.0
2013-05-20 12:30:00,167.17,167.17,166.95,167.02,1600.0,105.2609,105.2609,105.1224,105.1665,1600.0
2013-05-20 12:40:00,166.99,167.14,166.95,167.06,2100.0,105.1476,105.242,105.1224,105.1916,2100.0
2013-05-20 12:50:00,167.01,167.1,166.81,166.84,4000.0,105.1602,105.2168,105.0342,105.0531,4000.0
2013-05-20 13:00:00,166.86,166.87,166.77,166.83,2000.0,105.0657,105.072,105.009,105.0468,2000.0
2013-05-20 13:10:00,166.82,166.86,166.62,166.62,11000.0,105.0405,105.0657,104.9146,104.9146,11000.0
2013-05-20 13:20:00,166.67,166.73,166.55,166.55,1800.0,104.9461,104.9839,104.8705,104.8705,1800.0
2013-05-20 13:30:00,166.53,166.69,166.51,166.51,3000.0,104.8579,104.9587,104.8453,104.8453,3000.0
2013-05-20 13:40:00,166.51,166.51,166.08,166.2,8800.0,104.8453,104.8453,104.5746,104.6501,8800.0
2013-05-20 13:50:00,166.23,166.41,166.17,166.37,4700.0,104.669,104.7824,104.6312,104.7572,4700.0
2013-05-20 14:00:00,166.35,166.35,165.96,166.24,6400.0,104.7446,104.7446,104.499,104.6753,6400.0
2013-05-20 14:10:00,166.28,166.34,166.21,166.31,4900.0,104.7005,104.7383,104.6564,104.7194,4900.0
2013-05-20 14:20:00,166.32,166.75,166.3,166.66,8600.0,104.7257,104.9965,104.7131,104.9398,8600.0
2013-05-20 14:30:00,166.7,166.76,166.45,166.46,15200.0,104.965,105.0027,104.8076,104.8138,15200.0
2013-05-20 14:40:00,166.44,166.73,166.42,166.68,14400.0,104.8013,104.9839,104.7887,104.9524,14400.0
2013-05-20 14:50:00,166.67,166.71,166.51,166.53,6400.0,104.9461,104.9713,104.8453,104.8579,6400.0
2013-05-20 15:00:00,166.53,166.78,166.51,166.68,13300.0,104.8579,105.0153,104.8453,104.9524,13300.0
2013-05-20 15:10:00,166.65,166.84,166.58,166.84,12400.0,104.9335,105.0531,104.8894,105.0531,12400.0
2013-05-20 15:20:00,166.85,166.86,166.62,166.66,15300.0,105.0594,105.0657,104.9146,104.9398,15300.0
2013-05-20 15:30:00,166.65,166.91,166.47,166.53,24800.0,104.9335,105.0972,104.8201,104.8579,24800.0
2013-05-20 15:40:00,166.55,166.77,166.5,166.7,29100.0,104.8705,105.009,104.839,104.965,29100.0
2013-05-20 15:50:00,166.7,166.98,166.61,166.92,79800.0,104.965,105.1413,104.9083,105.1035,79800.0
2013-05-21 09:30:00,167.38,167.38,166.46,167.2,10700.0,105.3931,105.3931,104.8138,105.2798,10700.0
2013-05-21 09:40:00,167.08,167.46,167.01,167.46,19500.0,105.2042,105.4435,105.1602,105.4435,19500.0
2013-05-21 09:50:00,167.32,167.84,167.32,167.57,10600.0,105.3554,105.6828,105.3554,105.5128,10600.0
2013-05-21 10:00:00,167.67,167.87,167.28,167.28,16100.0,105.5757,105.7017,105.3302,105.3302,16100.0
2013-05-21 10:10:00,167.18,167.42,167.07,167.31,6700.0,105.2672,105.4183,105.1979,105.3491,6700.0
2013-05-21 10:20:00,167.42,167.66,167.29,167.49,11000.0,105.4183,105.5694,105.3365,105.4624,11000.0
2013-05-21 10:30:00,167.49,167.49,167.13,167.35,6100.0,105.4624,105.4624,105.2357,105.3742,6100.0
2013-05-21 10:40:00,167.36,167.43,167.2,167.27,6700.0,105.3805,105.4246,105.2798,105.3239,6700.0
2013-05-21 10:50:00,167.34,167.45,167.1,167.17,7700.0,105.368,105.4372,105.2168,105.2609,7700.0
2013-05-21 11:00:00,167.12,167.35,167.12,167.35,11600.0,105.2294,105.3742,105.2294,105.3742,11600.0
2013-05-21 11:10:00,167.36,167.4,167.19,167.28,10200.0,105.3805,105.4057,105.2735,105.3302,10200.0
2013-05-21 11:20:00,167.32,167.42,167.2,167.23,5400.0,105.3554,105.4183,105.2798,105.2987,5400.0
2013-05-21 11:30:00,167.23,167.75,167.21,167.74,9800.0,105.2987,105.6261,105.2861,105.6198,9800.0
2013-05-21 11:40:00,167.75,167.91,167.62,167.63,10500.0,105.6261,105.7269,105.5443,105.5506,10500.0
2013-05-21 11:50:00,167.69,167.81,167.38,167.48,11400.0,105.5883,105.6639,105.3931,105.4561,11400.0
2013-05-21 12:00:00,167.49,167.87,167.49,167.73,7800.0,105.4624,105.7017,105.4624,105.6135,7800.0
2013-05-21 12:10:00,167.68,167.85,167.62,167.72,10200.0,105.582,105.6891,105.5443,105.6072,10200.0
2013-05-21 12:20:00,167.75,167.84,167.67,167.78,6700.0,105.6261,105.6828,105.5757,105.645,6700.0
2013-05-21 12:30:00,167.79,167.79,167.43,167.45,3500.0,105.6513,105.6513,105.4246,105.4372,3500.0
2013-05-21 12:40:00,167.45,167.69,167.41,167.41,10400.0,105.4372,105.5883,105.412,105.412,10400.0
2013-05-21 12:50:00,167.4,167.61,167.35,167.49,7500.0,105.4057,105.538,105.3742,105.4624,7500.0
2013-05-21 13:00:00,167.5,167.89,167.48,167.87,7400.0,105.4687,105.7143,105.4561,105.7017,7400.0
2013-05-21 13:10:00,167.8,167.9,167.76,167.87,5800.0,105.6576,105.7206,105.6324,105.7017,5800.0
2013-05-21 13:20:00,167.84,167.87,167.71,167.85,4900.0,105.6828,105.7017,105.6009,105.6891,4900.0
2013-05-21 13:30:00,167.84,167.85,167.58,167.58,6500.0,105.6828,105.6891,105.5191,105.5191,6500.0
2013-05-21 13:40:00,167.57,167.6,167.24,167.28,13300.0,105.5128,105.5317,105.305,105.3302,13300.0
2013-05-21 13:50:00,167.27,167.41,167.2,167.2,4000.0,105.3239,105.412,105.2798,105.2798,4000.0
2013-05-21 14:00:00,167.19,167.28,167.16,167.21,10900.0,105.2735,105.3302,105.2546,105.2861,10900.0
2013-05-21 14:10:00,167.2,167.46,167.2,167.43,12700.0,105.2798,105.4435,105.2798,105.4246,12700.0
2013-05-21 14:20:00,167.42,167.46,167.28,167.33,7600.0,105.4183,105.4435,105.3302,105.3617,7600.0
2013-05-21 14:30:00,167.27,167.42,167.23,167.42,8200.0,105.3239,105.4183,105.2987,105.4183,8200.0
2013-05-21 14:40:00,167.46,167.52,167.22,167.4,10100.0,105.4435,105.4813,105.2924,105.4057,10100.0
2013-05-21 14:50:00,167.4,167.46,167.23,167.38,11800.0,105.4057,105.4435,105.2987,105.3931,11800.0
2013-05-21 15:00:00,167.36,167.4,167.16,167.3,14200.0,105.3805,105.4057,105.2546,105.3428,14200.0
2013-05-21 15:10:00,167.35,167.44,167.22,167.26,13800.0,105.3742,105.4309,105.2924,105.3176,13800.0
2013-05-21 15:20:00,167.25,167.36,167.14,167.21,16400.0,105.3113,105.3805,105.242,105.2861,16400.0
2013-05-21 15:30:00,167.21,167.22,167.08,167.22,13100.0,105.2861,105.2924,105.2042,105.2924,13100.0
2013-05-21 15:40:00,167.22,167.28,167.04,167.26,26600.0,105.2924,105.3302,105.1791,105.3176,26600.0
2013-05-21 15:50:00,167.26,167.66,167.07,167.58,125300.0,105.3176,105.5694,105.1979,105.5191,125300.0
2013-05-22 09:30:00,167.2,168.0,167.2,167.66,18700.0,105.2798,105.7835,105.2798,105.5694,18700.0
2013-05-22 09:40:00,167.59,167.62,167.18,167.19,5400.0,105.5254,105.5443,105.2672,105.2735,5400.0
2013-05-22 09:50:00,167.19,167.46,167.09,167.34,11000.0,105.2735,105.4435,105.2105,105.368,11000.0
2013-05-22 10:00:00,167.47,168.0,167.05,167.77,14200.0,105.4498,105.7835,105.1853,105.6387,14200.0
2013-05-22 10:10:00,167.71,168.0,167.69,167.91,14200.0,105.6009,105.7835,105.5883,105.7269,14200.0
2013-05-22 10:20:00,167.85,168.66,167.75,168.49,6700.0,105.6891,106.1991,105.6261,106.0921,6700.0
2013-05-22 10:30:00,168.61,168.64,167.53,167.59,10600.0,106.1676,106.1865,105.4876,105.5254,10600.0
2013-05-22 10:40:00,167.62,168.06,167.32,167.55,13800.0,105.5443,105.8213,105.3554,105.5002,13800.0
2013-05-22 10:50:00,167.54,167.62,166.9,167.18,19600.0,105.4939,105.5443,105.0909,105.2672,19600.0
2013-05-22 11:00:00,167.05,167.29,166.86,167.2,11800.0,105.1853,105.3365,105.0657,105.2798,11800.0
2013-05-22 11:10:00,167.22,167.32,166.93,167.22,6400.0,105.2924,105.3554,105.1098,105.2924,6400.0
2013-05-22 11:20:00,167.33,167.52,167.22,167.46,9200.0,105.3617,105.4813,105.2924,105.4435,9200.0
2013-05-22 11:30:00,167.46,167.62,167.3,167.3,6400.0,105.4435,105.5443,105.3428,105.3428,6400.0
2013-05-22 11:40:00,167.31,167.4,167.24,167.37,12700.0,105.3491,105.4057,105.305,105.3868,12700.0
2013-05-22 11:50:00,167.32,167.41,167.15,167.29,7100.0,105.3554,105.412,105.2483,105.3365,7100.0
2013-05-22 12:00:00,167.28,167.39,167.28,167.36,4500.0,105.3302,105.3994,105.3302,105.3805,4500.0
2013-05-22 12:10:00,167.33,167.34,167.15,167.28,5400.0,105.3617,105.368,105.2483,105.3302,5400.0
2013-05-22 12:20:00,167.31,167.36,166.95,167.16,6900.0,105.3491,105.3805,105.1224,105.2546,6900.0
2013-05-22 12:30:00,167.09,167.09,166.87,167.0,8000.0,105.2105,105.2105,105.072,105.1539,8000.0
2013-05-22 12:40:00,167.01,167.08,166.84,166.84,9000.0,105.1602,105.2042,105.0531,105.0531,9000.0
2013-05-22 12:50:00,166.94,167.05,166.82,166.86,7900.0,105.1161,105.1853,105.0405,105.0657,7900.0
2013-05-22 13:00:00,166.85,166.98,166.64,166.69,4400.0,105.0594,105.1413,104.9272,104.9587,4400.0
2013-05-22 13:10:00,166.63,166.63,165.79,165.89,7300.0,104.9209,104.9209,104.392,104.4549,7300.0
2013-05-22 13:20:00,165.81,165.89,165.46,165.52,8500.0,104.4046,104.4549,104.1842,104.222,8500.0
2013-05-22 13:30:00,165.4,165.45,165.0,165.21,33600.0,104.1464,104.1779,103.8945,104.0268,33600.0
2013-05-22 13:40:00,165.34,165.41,164.82,165.07,29100.0,104.1086,104.1527,103.7812,103.9386,29100.0
2013-05-22 13:50:00,165.09,165.22,164.97,164.97,11600.0,103.9512,104.0331,103.8756,103.8756,11600.0
2013-05-22 14:00:00,164.95,165.23,164.2,164.39,20000.0,103.8631,104.0394,103.3908,103.5104,20000.0
2013-05-22 14:10:00,164.36,164.36,163.51,163.88,16100.0,103.4916,103.4916,102.9563,103.1893,16100.0
2013-05-22 14:20:00,164.0,164.08,163.2,163.39,13900.0,103.2649,103.3152,102.7611,102.8808,13900.0
2013-05-22 14:30:00,163.34,163.69,163.03,163.14,26300.0,102.8493,103.0697,102.6541,102.7234,26300.0
2013-05-22 14:40:00,163.06,163.22,162.95,163.02,13100.0,102.673,102.7737,102.6037,102.6478,13100.0
2013-05-22 14:50:00,163.09,163.26,162.86,163.21,18500.0,102.6919,102.7989,102.5471,102.7674,18500.0
2013-05-22 15:00:00,163.26,163.26,162.9,163.19,25400.0,102.7989,102.7989,102.5722,102.7548,25400.0
2013-05-22 15:10:00,163.22,163.31,162.79,162.83,21900.0,102.7737,102.8304,102.503,102.5282,21900.0
2013-05-22 15:20:00,162.77,162.88,162.09,162.14,11300.0,102.4904,102.5597,102.0622,102.0937,11300.0
2013-05-22 15:30:00,162.16,162.46,162.1,162.3,18700.0,102.1063,102.2952,102.0685,102.1944,18700.0
2013-05-22 15:40:00,162.31,162.71,162.22,162.71,32800.0,102.2007,102.4526,102.1441,102.4526,32800.0
2013-05-22 15:50:00,162.72,163.06,162.69,162.95,67300.0,102.4589,102.673,102.44,102.6037,67300.0
2013-05-23 09:30:00,161.28,162.01,158.99,159.43,56000.0,101.5522,102.0118,100.1103,100.3873,56000.0
2013-05-23 09:40:00,159.76,160.99,159.5,159.5,22000.0,100.5951,101.3696,100.4314,100.4314,22000.0
2013-05-23 09:50:00,159.44,159.73,158.99,159.46,16100.0,100.3936,100.5762,100.1103,100.4062,16100.0
2013-05-23 10:00:00,159.53,160.31,159.32,160.28,20300.0,100.4503,100.9414,100.318,100.9225,20300.0
2013-05-23 10:10:00,160.2,160.76,159.99,160.18,60100.0,100.8722,101.2248,100.7399,100.8596,60100.0
2013-05-23 10:20:00,160.19,160.75,160.14,160.46,14800.0,100.8659,101.2185,100.8344,101.0359,14800.0
2013-05-23 10:30:00,160.32,160.67,160.15,160.19,9000.0,100.9477,101.1681,100.8407,100.8659,9000.0
2013-05-23 10:40:00,160.15,160.28,159.89,160.21,18100.0,100.8407,100.9225,100.677,100.8784,18100.0
2013-05-23 10:50:00,160.15,160.43,159.89,160.09,15000.0,100.8407,101.017,100.677,100.8029,15000.0
2013-05-23 11:00:00,160.03,160.39,160.0,160.31,13400.0,100.7651,100.9918,100.7462,100.9414,13400.0
2013-05-23 11:10:00,160.31,160.61,160.26,160.52,9100.0,100.9414,101.1303,100.9099,101.0736,9100.0
2013-05-23 11:20:00,160.55,161.0,160.41,160.85,10900.0,101.0925,101.3759,101.0044,101.2814,10900.0
2013-05-23 11:30:00,160.72,161.02,160.43,160.49,31900.0,101.1996,101.3885,101.017,101.0548,31900.0
2013-05-23 11:40:00,160.54,160.58,159.99,160.04,33900.0,101.0862,101.1114,100.7399,100.7714,33900.0
2013-05-23 11:50:00,160.12,160.33,159.89,160.16,15400.0,100.8218,100.954,100.677,100.847,15400.0
2013-05-23 12:00:00,160.16,160.52,160.1,160.25,13700.0,100.847,101.0736,100.8092,100.9036,13700.0
2013-05-23 12:10:00,160.35,160.64,160.34,160.5,9400.0,100.9666,101.1492,100.9603,101.0611,9400.0
2013-05-23 12:20:00,160.49,160.62,160.23,160.27,18200.0,101.0548,101.1366,100.891,100.9162,18200.0
2013-05-23 12:30:00,160.33,160.48,160.2,160.27,14100.0,100.954,101.0485,100.8722,100.9162,14100.0
2013-05-23 12:40:00,160.27,160.48,160.15,160.31,9800.0,100.9162,101.0485,100.8407,100.9414,9800.0
2013-05-23 12:50:00,160.25,160.5,160.19,160.28,5900.0,100.9036,101.0611,100.8659,100.9225,5900.0
2013-05-23 13:00:00,160.27,160.38,160.2,160.36,7800.0,100.9162,100.9855,100.8722,100.9729,7800.0
2013-05-23 13:10:00,160.28,160.38,160.18,160.24,5800.0,100.9225,100.9855,100.8596,100.8973,5800.0
2013-05-23 13:20:00,160.22,160.29,160.14,160.18,18200.0,100.8847,100.9288,100.8344,100.8596,18200.0
2013-05-23 13:30:00,160.2,160.31,160.12,160.3,7300.0,100.8722,100.9414,100.8218,100.9351,7300.0
2013-05-23 13:40:00,160.31,160.35,160.05,160.33,12900.0,100.9414,100.9666,100.7777,100.954,12900.0
2013-05-23 13:50:00,160.31,160.31,160.0,160.27,11800.0,100.9414,100.9414,100.7462,100.9162,11800.0
2013-05-23 14:00:00,160.24,160.34,160.06,160.22,32700.0,100.8973,100.9603,100.784,100.8847,32700.0
2013-05-23 14:10:00,160.2,160.26,160.13,160.19,8800.0,100.8722,100.9099,100.8281,100.8659,8800.0
2013-05-23 14:20:00,160.19,160.28,160.08,160.15,14600.0,100.8659,100.9225,100.7966,100.8407,14600.0
2013-05-23 14:30:00,160.09,160.16,160.06,160.16,23700.0,100.8029,100.847,100.784,100.847,23700.0
2013-05-23 14:40:00,160.14,160.29,160.03,160.22,21500.0,100.8344,100.9288,100.7651,100.8847,21500.0
2013-05-23 14:50:00,160.21,160.24,159.87,159.91,14600.0,100.8784,100.8973,100.6644,100.6895,14600.0
2013-05-23 15:00:00,160.0,160.02,159.75,159.84,22000.0,100.7462,100.7588,100.5888,100.6455,22000.0
2013-05-23 15:10:00,159.84,160.15,159.84,160.12,30300.0,100.6455,100.8407,100.6455,100.8218,30300.0
2013-05-23 15:20:00,160.17,160.24,160.05,160.2,30900.0,100.8533,100.8973,100.7777,100.8722,30900.0
2013-05-23 15:30:00,160.18,160.24,159.94,160.11,32600.0,100.8596,100.8973,100.7084,100.8155,32600.0
2013-05-23 15:40:00,160.11,160.31,159.94,160.15,47700.0,100.8155,100.9414,100.7084,100.8407,47700.0
2013-05-23 15:50:00,160.17,160.49,160.07,160.17,120900.0,100.8533,101.0548,100.7903,100.8533,120900.0
2013-05-24 09:30:00,159.82,161.78,159.08,160.38,32300.0,100.6329,101.867,100.1669,100.9855,32300.0
2013-05-24 09:40:00,160.3,160.38,159.55,159.55,7500.0,100.9351,100.9855,100.4629,100.4629,7500.0
2013-05-24 09:50:00,159.37,159.46,159.1,159.42,6800.0,100.3495,100.4062,100.1795,100.381,6800.0
2013-05-24 10:00:00,159.52,159.81,159.19,159.28,16100.0,100.444,100.6266,100.2362,100.2929,16100.0
2013-05-24 10:10:00,159.34,159.92,159.1,159.92,17800.0,100.3306,100.6958,100.1795,100.6958,17800.0
2013-05-24 10:20:00,159.8,159.8,159.5,159.57,5000.0,100.6203,100.6203,100.4314,100.4755,5000.0
2013-05-24 10:30:00,159.55,160.15,159.55,160.15,17800.0,100.4629,100.8407,100.4629,100.8407,17800.0
2013-05-24 10:40:00,160.14,160.16,159.76,159.96,18200.0,100.8344,100.847,100.5951,100.721,18200.0
2013-05-24 10:50:00,159.89,160.12,159.73,159.89,9200.0,100.677,100.8218,100.5762,100.677,9200.0
2013-05-24 11:00:00,159.89,160.25,159.82,160.25,9000.0,100.677,100.9036,100.6329,100.9036,9000.0
2013-05-24 11:10:00,160.27,160.55,160.15,160.55,11300.0,100.9162,101.0925,100.8407,101.0925,11300.0
2013-05-24 11:20:00,160.47,160.82,160.47,160.7,9000.0,101.0422,101.2625,101.0422,101.187,9000.0
2013-05-24 11:30:00,160.58,160.69,160.41,160.69,6600.0,101.1114,101.1807,101.0044,101.1807,6600.0
2013-05-24 11:40:00,160.65,161.25,160.65,161.19,15100.0,101.1555,101.5333,101.1555,101.4955,15100.0
2013-05-24 11:50:00,161.2,161.22,160.97,161.18,14900.0,101.5018,101.5144,101.357,101.4892,14900.0
2013-05-24 12:00:00,161.18,161.36,161.02,161.32,17200.0,101.4892,101.6026,101.3885,101.5774,17200.0
2013-05-24 12:10:00,161.25,161.77,161.25,161.75,39900.0,101.5333,101.8607,101.5333,101.8481,39900.0
2013-05-24 12:20:00,161.76,161.82,161.64,161.82,7900.0,101.8544,101.8922,101.7789,101.8922,7900.0
2013-05-24 12:30:00,161.82,161.82,161.44,161.51,12700.0,101.8922,101.8922,101.6529,101.697,12700.0
2013-05-24 12:40:00,161.53,161.71,161.46,161.71,12700.0,101.7096,101.8229,101.6655,101.8229,12700.0
2013-05-24 12:50:00,161.71,161.91,161.67,161.77,17000.0,101.8229,101.9489,101.7978,101.8607,17000.0
2013-05-24 13:00:00,161.8,162.19,161.8,162.19,18400.0,101.8796,102.1252,101.8796,102.1252,18400.0
2013-05-24 13:10:00,162.19,162.67,162.15,162.63,67000.0,102.1252,102.4274,102.1,102.4022,67000.0
2013-05-24 13:20:00,162.64,162.75,162.53,162.73,8600.0,102.4085,102.4778,102.3393,102.4652,8600.0
2013-05-24 13:30:00,162.73,162.73,162.52,162.53,7100.0,102.4652,102.4652,102.333,102.3393,7100.0
2013-05-24 13:40:00,162.54,162.59,162.22,162.39,13600.0,102.3456,102.377,102.1441,102.2511,13600.0
2013-05-24 13:50:00,162.34,162.34,162.07,162.24,16900.0,102.2196,102.2196,102.0496,102.1567,16900.0
2013-05-24 14:00:00,162.26,162.38,162.14,162.37,10900.0,102.1693,102.2448,102.0937,102.2385,10900.0
2013-05-24 14:10:00,162.36,162.58,162.31,162.46,14700.0,102.2322,102.3708,102.2007,102.2952,14700.0
2013-05-24 14:20:00,162.44,162.5,162.3,162.38,10300.0,102.2826,102.3204,102.1944,102.2448,10300.0
2013-05-24 14:30:00,162.34,162.44,162.3,162.38,11800.0,102.2196,102.2826,102.1944,102.2448,11800.0
2013-05-24 14:40:00,162.37,162.52,162.27,162.41,14300.0,102.2385,102.333,102.1756,102.2637,14300.0
2013-05-24 14:50:00,162.4,162.66,162.39,162.57,7600.0,102.2574,102.4211,102.2511,102.3645,7600.0
2013-05-24 15:00:00,162.52,162.53,162.29,162.53,11700.0,102.333,102.3393,102.1881,102.3393,11700.0
2013-05-24 15:10:00,162.53,162.62,162.33,162.57,16200.0,102.3393,102.3959,102.2133,102.3645,16200.0
2013-05-24 15:20:00,162.51,162.68,162.46,162.47,23600.0,102.3267,102.4337,102.2952,102.3015,23600.0
2013-05-24 15:30:00,162.43,162.45,161.86,161.86,11700.0,102.2763,102.2889,101.9174,101.9174,11700.0
2013-05-24 15:40:00,161.84,162.11,161.77,161.97,30400.0,101.9048,102.0748,101.8607,101.9867,30400.0
2013-05-24 15:50:00,161.96,162.72,161.8,162.43,122400.0,101.9804,102.4589,101.8796,102.2763,122400.0
2013-05-28 09:30:00,163.97,164.29,163.43,163.54,25600.0,103.246,103.4475,102.906,102.9752,25600.0
2013-05-28 09:40:00,163.72,164.45,163.64,164.27,14500.0,103.0886,103.5482,103.0382,103.4349,14500.0
2013-05-28 09:50:00,164.01,164.3,163.36,163.56,23200.0,103.2712,103.4538,102.8619,102.9878,23200.0
2013-05-28 10:00:00,163.56,164.02,163.36,163.59,29300.0,102.9878,103.2775,102.8619,103.0067,29300.0
2013-05-28 10:10:00,163.47,163.55,163.15,163.55,9300.0,102.9312,102.9815,102.7297,102.9815,9300.0
2013-05-28 10:20:00,163.55,163.78,163.44,163.54,10300.0,102.9815,103.1263,102.9123,102.9752,10300.0
2013-05-28 10:30:00,163.61,163.84,163.4,163.51,22400.0,103.0193,103.1641,102.8871,102.9563,22400.0
2013-05-28 10:40:00,163.65,163.65,163.24,163.44,17100.0,103.0445,103.0445,102.7863,102.9123,17100.0
2013-05-28 10:50:00,163.4,163.43,163.25,163.32,10400.0,102.8871,102.906,102.7926,102.8367,10400.0
2013-05-28 11:00:00,163.3,163.37,162.63,162.73,14700.0,102.8241,102.8682,102.4022,102.4652,14700.0
2013-05-28 11:10:00,162.71,162.94,162.6,162.82,9100.0,102.4526,102.5974,102.3833,102.5219,9100.0
2013-05-28 11:20:00,162.72,162.79,162.46,162.66,11100.0,102.4589,102.503,102.2952,102.4211,11100.0
2013-05-28 11:30:00,162.74,162.75,162.17,162.17,9100.0,102.4715,102.4778,102.1126,102.1126,9100.0
2013-05-28 11:40:00,162.15,162.32,162.0,162.19,9400.0,102.1,102.207,102.0055,102.1252,9400.0
2013-05-28 11:50:00,162.13,162.29,162.09,162.21,7100.0,102.0874,102.1881,102.0622,102.1378,7100.0
2013-05-28 12:00:00,162.12,162.72,162.11,162.67,9100.0,102.0811,102.4589,102.0748,102.4274,9100.0
2013-05-28 12:10:00,162.72,162.74,162.14,162.14,6200.0,102.4589,102.4715,102.0937,102.0937,6200.0
2013-05-28 12:20:00,162.16,162.23,161.92,161.92,7800.0,102.1063,102.1504,101.9552,101.9552,7800.0
2013-05-28 12:30:00,161.93,161.94,161.71,161.9,13400.0,101.9615,101.9678,101.8229,101.9426,13400.0
2013-05-28 12:40:00,161.87,162.07,161.38,161.48,11800.0,101.9237,102.0496,101.6152,101.6781,11800.0
2013-05-28 12:50:00,161.45,161.6,161.1,161.48,18300.0,101.6592,101.7537,101.4388,101.6781,18300.0
2013-05-28 13:00:00,161.41,161.5,161.19,161.26,6500.0,101.634,101.6907,101.4955,101.5396,6500.0
2013-05-28 13:10:00,161.28,161.29,161.06,161.29,21900.0,101.5522,101.5585,101.4137,101.5585,21900.0
2013-05-28 13:20:00,161.29,161.3,161.03,161.07,9000.0,101.5585,101.5648,101.3948,101.42,9000.0
2013-05-28 13:30:00,161.11,161.13,160.89,161.0,10000.0,101.4451,101.4577,101.3066,101.3759,10000.0
2013-05-28 13:40:00,160.94,160.94,160.52,160.63,20000.0,101.3381,101.3381,101.0736,101.1429,20000.0
2013-05-28 13:50:00,160.64,160.64,160.12,160.12,17200.0,101.1492,101.1492,100.8218,100.8218,17200.0
2013-05-28 14:00:00,160.07,160.13,159.77,159.83,12400.0,100.7903,100.8281,100.6014,100.6392,12400.0
2013-05-28 14:10:00,159.8,159.8,159.06,159.57,15700.0,100.6203,100.6203,100.1543,100.4755,15700.0
2013-05-28 14:20:00,159.56,159.89,159.53,159.77,17700.0,100.4692,100.677,100.4503,100.6014,17700.0
2013-05-28 14:30:00,159.77,160.1,159.71,159.71,18900.0,100.6014,100.8092,100.5636,100.5636,18900.0
2013-05-28 14:40:00,159.68,160.05,159.63,159.94,19600.0,100.5447,100.7777,100.5132,100.7084,19600.0
2013-05-28 14:50:00,159.92,160.02,159.66,159.89,15400.0,100.6958,100.7588,100.5321,100.677,15400.0
2013-05-28 15:00:00,159.89,160.45,159.83,160.33,12400.0,100.677,101.0296,100.6392,100.954,12400.0
2013-05-28 15:10:00,160.34,160.5,160.19,160.22,14800.0,100.9603,101.0611,100.8659,100.8847,14800.0
2013-05-28 15:20:00,160.23,160.58,160.23,160.44,9900.0,100.891,101.1114,100.891,101.0233,9900.0
2013-05-28 15:30:00,160.5,160.99,160.41,160.96,14600.0,101.0611,101.3696,101.0044,101.3507,14600.0
2013-05-28 15:40:00,160.95,161.16,160.95,161.1,33600.0,101.3444,101.4766,101.3444,101.4388,33600.0
2013-05-28 15:50:00,161.1,161.11,160.71,160.88,38600.0,101.4388,101.4451,101.1933,101.3003,38600.0
2013-05-29 09:30:00,159.81,160.09,159.11,159.95,17100.0,100.6266,100.8029,100.1858,100.7147,17100.0
2013-05-29 09:40:00,159.94,160.17,158.82,159.06,19000.0,100.7084,100.8533,100.0032,100.1543,19000.0
2013-05-29 09:50:00,159.13,159.41,158.89,159.25,18600.0,100.1984,100.3747,100.0473,100.274,18600.0
2013-05-29 10:00:00,159.33,159.69,158.48,158.67,27000.0,100.3243,100.551,99.7891,99.9088,27000.0
2013-05-29 10:10:00,158.59,159.16,158.59,158.88,19200.0,99.8584,100.2173,99.8584,100.041,19200.0
2013-05-29 10:20:00,158.92,158.92,158.26,158.87,16400.0,100.0662,100.0662,99.6506,100.0347,16400.0
2013-05-29 10:30:00,158.78,158.79,157.99,158.21,57400.0,99.978,99.9843,99.4806,99.6191,57400.0
2013-05-29 10:40:00,158.19,158.19,157.49,157.6,42500.0,99.6065,99.6065,99.1658,99.235,42500.0
2013-05-29 10:50:00,157.62,158.24,157.11,157.11,22000.0,99.2476,99.638,98.9265,98.9265,22000.0
2013-05-29 11:00:00,157.13,157.2,156.54,156.8,12400.0,98.9391,98.9832,98.5676,98.7313,12400.0
2013-05-29 11:10:00,156.81,156.85,156.46,156.85,12100.0,98.7376,98.7628,98.5172,98.7628,12100.0
2013-05-29 11:20:00,156.79,157.55,156.74,157.53,45700.0,98.725,99.2035,98.6935,99.1909,45700.0
2013-05-29 11:30:00,157.56,157.74,157.53,157.73,12000.0,99.2098,99.3232,99.1909,99.3169,12000.0
2013-05-29 11:40:00,157.66,157.77,157.31,157.52,13100.0,99.2728,99.3421,99.0524,99.1847,13100.0
2013-05-29 11:50:00,157.52,157.6,157.01,157.57,10400.0,99.1847,99.235,98.8635,99.2161,10400.0
2013-05-29 12:00:00,157.61,157.7,157.08,157.08,15400.0,99.2413,99.298,98.9076,98.9076,15400.0
2013-05-29 12:10:00,157.03,157.79,156.95,157.75,14600.0,98.8761,99.3547,98.8257,99.3295,14600.0
2013-05-29 12:20:00,157.74,157.83,157.32,157.6,15500.0,99.3232,99.3798,99.0587,99.235,15500.0
2013-05-29 12:30:00,157.65,157.78,157.52,157.65,15900.0,99.2665,99.3484,99.1847,99.2665,15900.0
2013-05-29 12:40:00,157.63,157.8,157.08,157.15,7800.0,99.2539,99.361,98.9076,98.9517,7800.0
2013-05-29 12:50:00,157.14,157.23,156.93,156.93,3300.0,98.9454,99.0021,98.8132,98.8132,3300.0
2013-05-29 13:00:00,156.86,157.25,156.83,156.83,5100.0,98.7691,99.0146,98.7502,98.7502,5100.0
2013-05-29 13:10:00,156.67,156.97,156.66,156.82,11100.0,98.6494,98.8383,98.6431,98.7439,11100.0
2013-05-29 13:20:00,156.86,157.12,156.7,157.09,18500.0,98.7691,98.9328,98.6683,98.9139,18500.0
2013-05-29 13:30:00,157.1,157.15,156.95,157.15,4200.0,98.9202,98.9517,98.8257,98.9517,4200.0
2013-05-29 13:40:00,157.44,157.55,157.07,157.28,6200.0,99.1343,99.2035,98.9013,99.0335,6200.0
2013-05-29 13:50:00,157.2,157.79,157.2,157.74,11200.0,98.9832,99.3547,98.9832,99.3232,11200.0
2013-05-29 14:00:00,157.75,158.16,157.52,158.16,20700.0,99.3295,99.5876,99.1847,99.5876,20700.0
2013-05-29 14:10:00,158.1,158.1,157.53,157.53,13900.0,99.5499,99.5499,99.1909,99.1909,13900.0
2013-05-29 14:20:00,157.6,157.71,157.28,157.32,10900.0,99.235,99.3043,99.0335,99.0587,10900.0
2013-05-29 14:30:00,157.32,157.41,157.17,157.3,8500.0,99.0587,99.1154,98.9643,99.0461,8500.0
2013-05-29 14:40:00,157.19,157.57,157.12,157.37,7900.0,98.9769,99.2161,98.9328,99.0902,7900.0
2013-05-29 14:50:00,157.37,157.54,157.25,157.25,12300.0,99.0902,99.1972,99.0146,99.0146,12300.0
2013-05-29 15:00:00,157.23,157.34,156.95,157.17,10300.0,99.0021,99.0713,98.8257,98.9643,10300.0
2013-05-29 15:10:00,157.14,157.71,157.14,157.58,20400.0,98.9454,99.3043,98.9454,99.2224,20400.0
2013-05-29 15:20:00,157.52,158.06,157.52,157.97,22500.0,99.1847,99.5247,99.1847,99.468,22500.0
2013-05-29 15:30:00,157.97,158.06,157.75,157.78,19700.0,99.468,99.5247,99.3295,99.3484,19700.0
2013-05-29 15:40:00,157.78,157.86,157.69,157.78,32200.0,99.3484,99.3987,99.2917,99.3484,32200.0
2013-05-29 15:50:00,157.83,157.83,157.29,157.38,105900.0,99.3798,99.3798,99.0398,99.0965,105900.0
2013-05-30 09:30:00,157.27,157.51,156.84,157.14,17200.0,99.0272,99.1784,98.7565,98.9454,17200.0
2013-05-30 09:40:00,157.2,157.4,156.51,156.77,33600.0,98.9832,99.1091,98.5487,98.7124,33600.0
2013-05-30 09:50:00,156.78,157.1,156.58,157.1,17500.0,98.7187,98.9202,98.5928,98.9202,17500.0
2013-05-30 10:00:00,157.03,157.1,156.18,156.19,35500.0,98.8761,98.9202,98.3409,98.3472,35500.0
2013-05-30 10:10:00,156.18,156.66,155.51,155.99,83000.0,98.3409,98.6431,97.919,98.2213,83000.0
2013-05-30 10:20:00,156.02,156.3,155.32,155.32,26200.0,98.2402,98.4165,97.7994,97.7994,26200.0
2013-05-30 10:30:00,155.49,155.89,155.25,155.25,12100.0,97.9064,98.1583,97.7553,97.7553,12100.0
2013-05-30 10:40:00,155.33,155.58,154.46,154.76,25300.0,97.8057,97.9631,97.2579,97.4468,25300.0
2013-05-30 10:50:00,154.72,154.83,154.3,154.74,22000.0,97.4216,97.4909,97.1571,97.4342,22000.0
2013-05-30 11:00:00,154.72,155.0,154.55,154.76,16100.0,97.4216,97.5979,97.3146,97.4468,16100.0
2013-05-30 11:10:00,154.65,154.93,154.6,154.69,22300.0,97.3775,97.5538,97.346,97.4027,22300.0
2013-05-30 11:20:00,154.67,154.76,154.26,154.63,23900.0,97.3901,97.4468,97.1319,97.3649,23900.0
2013-05-30 11:30:00,154.66,154.94,154.33,154.62,68300.0,97.3838,97.5601,97.176,97.3586,68300.0
2013-05-30 11:40:00,154.62,154.79,154.41,154.75,16300.0,97.3586,97.4657,97.2264,97.4405,16300.0
2013-05-30 11:50:00,154.68,154.96,154.68,154.7,12200.0,97.3964,97.5727,97.3964,97.409,12200.0
2013-05-30 12:00:00,154.72,154.79,154.48,154.57,10000.0,97.4216,97.4657,97.2705,97.3271,10000.0
2013-05-30 12:10:00,154.57,154.66,153.84,153.92,23000.0,97.3271,97.3838,96.8675,96.9179,23000.0
2013-05-30 12:20:00,153.97,154.32,153.89,154.13,23600.0,96.9493,97.1697,96.899,97.0501,23600.0
2013-05-30 12:30:00,154.11,154.26,153.77,153.8,13900.0,97.0375,97.1319,96.8234,96.8423,13900.0
2013-05-30 12:40:00,153.8,154.02,153.72,154.02,13400.0,96.8423,96.9808,96.7919,96.9808,13400.0
2013-05-30 12:50:00,154.03,154.28,153.72,154.18,15100.0,96.9871,97.1445,96.7919,97.0816,15100.0
2013-05-30 13:00:00,154.18,154.31,153.95,154.01,20200.0,97.0816,97.1634,96.9368,96.9745,20200.0
2013-05-30 13:10:00,153.96,154.09,153.73,153.92,18700.0,96.943,97.0249,96.7982,96.9179,18700.0
2013-05-30 13:20:00,153.93,154.31,153.93,154.25,10000.0,96.9242,97.1634,96.9242,97.1257,10000.0
2013-05-30 13:30:00,154.29,154.45,154.16,154.43,25700.0,97.1508,97.2516,97.069,97.239,25700.0
2013-05-30 13:40:00,154.52,154.59,154.45,154.48,16300.0,97.2957,97.3397,97.2516,97.2705,16300.0
2013-05-30 13:50:00,154.45,154.68,154.39,154.5,19400.0,97.2516,97.3964,97.2138,97.2831,19400.0
2013-05-30 14:00:00,154.45,154.67,154.28,154.28,9800.0,97.2516,97.3901,97.1445,97.1445,9800.0
2013-05-30 14:10:00,154.28,154.52,154.22,154.4,29600.0,97.1445,97.2957,97.1068,97.2201,29600.0
2013-05-30 14:20:00,154.42,154.69,154.41,154.59,13100.0,97.2327,97.4027,97.2264,97.3397,13100.0
2013-05-30 14:30:00,154.67,154.78,154.5,154.65,17300.0,97.3901,97.4594,97.2831,97.3775,17300.0
2013-05-30 14:40:00,154.72,154.82,154.55,154.76,16900.0,97.4216,97.4846,97.3146,97.4468,16900.0
2013-05-30 14:50:00,154.79,154.93,154.62,154.65,18900.0,97.4657,97.5538,97.3586,97.3775,18900.0
2013-05-30 15:00:00,154.65,154.82,154.53,154.81,17100.0,97.3775,97.4846,97.302,97.4783,17100.0
2013-05-30 15:10:00,154.83,154.84,154.57,154.7,16500.0,97.4909,97.4972,97.3271,97.409,16500.0
2013-05-30 15:20:00,154.72,154.79,154.58,154.7,17200.0,97.4216,97.4657,97.3334,97.409,17200.0
2013-05-30 15:30:00,154.71,154.81,154.42,154.61,21000.0,97.4153,97.4783,97.2327,97.3523,21000.0
2013-05-30 15:40:00,154.63,154.64,154.23,154.39,30400.0,97.3649,97.3712,97.1131,97.2138,30400.0
2013-05-30 15:50:00,154.39,154.39,153.99,154.03,89700.0,97.2138,97.2138,96.9619,96.9871,89700.0
2013-05-31 09:30:00,153.66,154.37,153.06,154.19,20900.0,96.7542,97.2012,96.3764,97.0879,20900.0
2013-05-31 09:40:00,154.36,155.33,154.28,154.33,14400.0,97.1949,97.8057,97.1445,97.176,14400.0
2013-05-31 09:50:00,154.28,154.37,152.86,153.21,21900.0,97.1445,97.2012,96.2504,96.4708,21900.0
2013-05-31 10:00:00,153.02,154.01,153.02,153.27,26500.0,96.3512,96.9745,96.3512,96.5086,26500.0
2013-05-31 10:10:00,153.29,153.56,153.06,153.28,14300.0,96.5212,96.6912,96.3764,96.5149,14300.0
2013-05-31 10:20:00,153.25,153.33,152.84,153.02,11900.0,96.496,96.5464,96.2378,96.3512,11900.0
2013-05-31 10:30:00,152.98,153.28,152.43,152.71,24400.0,96.326,96.5149,95.9797,96.156,24400.0
2013-05-31 10:40:00,152.67,152.75,152.12,152.63,32400.0,96.1308,96.1812,95.7845,96.1056,32400.0
2013-05-31 10:50:00,152.72,152.91,152.07,152.33,24300.0,96.1623,96.2819,95.753,95.9167,24300.0
2013-05-31 11:00:00,152.33,152.95,152.1,152.67,18600.0,95.9167,96.3071,95.7719,96.1308,18600.0
2013-05-31 11:10:00,152.83,153.3,152.74,153.07,10600.0,96.2315,96.5275,96.1749,96.3826,10600.0
2013-05-31 11:20:00,153.09,153.35,152.93,153.21,12300.0,96.3952,96.559,96.2945,96.4708,12300.0
2013-05-31 11:30:00,153.05,153.3,152.93,153.06,5600.0,96.3701,96.5275,96.2945,96.3764,5600.0
2013-05-31 11:40:00,153.18,153.18,152.82,152.87,5400.0,96.4519,96.4519,96.2252,96.2567,5400.0
2013-05-31 11:50:00,152.97,153.0,152.5,152.84,31900.0,96.3197,96.3386,96.0237,96.2378,31900.0
2013-05-31 12:00:00,152.78,153.04,152.67,152.77,17300.0,96.2,96.3638,96.1308,96.1937,17300.0
2013-05-31 12:10:00,152.83,152.88,152.57,152.8,8100.0,96.2315,96.263,96.0678,96.2126,8100.0
2013-05-31 12:20:00,152.76,152.76,152.47,152.47,5400.0,96.1875,96.1875,96.0049,96.0049,5400.0
2013-05-31 12:30:00,152.47,152.74,152.42,152.47,18500.0,96.0049,96.1749,95.9734,96.0049,18500.0
2013-05-31 12:40:00,152.55,152.86,152.46,152.57,6300.0,96.0552,96.2504,95.9986,96.0678,6300.0
2013-05-31 12:50:00,152.61,152.66,152.38,152.65,9600.0,96.093,96.1245,95.9482,96.1182,9600.0
2013-05-31 13:00:00,152.66,152.9,152.57,152.57,7800.0,96.1245,96.2756,96.0678,96.0678,7800.0
2013-05-31 13:10:00,152.68,152.99,152.56,152.83,14100.0,96.1371,96.3323,96.0615,96.2315,14100.0
2013-05-31 13:20:00,152.73,153.11,152.73,153.06,21000.0,96.1686,96.4078,96.1686,96.3764,21000.0
2013-05-31 13:30:00,152.99,153.06,152.69,153.04,17900.0,96.3323,96.3764,96.1434,96.3638,17900.0
2013-05-31 13:40:00,153.0,153.04,152.83,152.83,6900.0,96.3386,96.3638,96.2315,96.2315,6900.0
2013-05-31 13:50:00,152.81,152.86,152.56,152.84,11500.0,96.2189,96.2504,96.0615,96.2378,11500.0
2013-05-31 14:00:00,152.9,152.9,152.53,152.76,9300.0,96.2756,96.2756,96.0426,96.1875,9300.0
2013-05-31 14:10:00,152.82,152.88,152.49,152.88,11600.0,96.2252,96.263,96.0174,96.263,11600.0
2013-05-31 14:20:00,152.89,152.91,152.59,152.85,8100.0,96.2693,96.2819,96.0804,96.2441,8100.0
2013-05-31 14:30:00,152.8,152.82,152.22,152.38,19200.0,96.2126,96.2252,95.8474,95.9482,19200.0
2013-05-31 14:40:00,152.34,152.52,152.01,152.01,10700.0,95.923,96.0363,95.7152,95.7152,10700.0
2013-05-31 14:50:00,152.07,152.41,152.0,152.0,43200.0,95.753,95.9671,95.7089,95.7089,43200.0
2013-05-31 15:00:00,151.99,152.14,151.6,151.72,28000.0,95.7026,95.7971,95.457,95.5326,28000.0
2013-05-31 15:10:00,151.72,152.21,151.68,152.21,24800.0,95.5326,95.8411,95.5074,95.8411,24800.0
2013-05-31 15:20:00,152.21,152.57,151.86,151.86,23800.0,95.8411,96.0678,95.6208,95.6208,23800.0
2013-05-31 15:30:00,151.85,152.17,151.78,152.01,62100.0,95.6145,95.816,95.5704,95.7152,62100.0
2013-05-31 15:40:00,151.99,152.3,151.83,152.14,56500.0,95.7026,95.8978,95.6019,95.7971,56500.0
2013-05-31 15:50:00,152.13,152.29,151.58,151.75,148500.0,95.7908,95.8915,95.4444,95.5515,148500.0
2013-06-03 09:30:00,152.45,152.45,151.25,151.39,23100.0,95.9923,95.9923,95.2367,95.3248,23100.0
2013-06-03 09:40:00,151.58,151.93,151.3,151.78,19600.0,95.4444,95.6648,95.2681,95.5704,19600.0
2013-06-03 09:50:00,151.86,152.5,151.37,151.47,71200.0,95.6208,96.0237,95.3122,95.3752,71200.0
2013-06-03 10:00:00,151.36,154.17,151.36,153.98,38000.0,95.3059,97.0753,95.3059,96.9556,38000.0
2013-06-03 10:10:00,154.12,154.24,153.4,153.82,20200.0,97.0438,97.1194,96.5904,96.8549,20200.0
2013-06-03 10:20:00,153.77,154.26,153.69,153.96,16500.0,96.8234,97.1319,96.773,96.943,16500.0
2013-06-03 10:30:00,154.02,154.02,153.28,153.74,14700.0,96.9808,96.9808,96.5149,96.8045,14700.0
2013-06-03 10:40:00,153.65,153.65,153.23,153.34,22000.0,96.7479,96.7479,96.4834,96.5527,22000.0
2013-06-03 10:50:00,153.49,154.99,153.49,154.64,40800.0,96.6471,97.5916,96.6471,97.3712,40800.0
2013-06-03 11:00:00,154.69,155.34,154.19,155.27,22800.0,97.4027,97.812,97.0879,97.7679,22800.0
2013-06-03 11:10:00,155.2,155.24,154.09,154.54,19400.0,97.7238,97.749,97.0249,97.3083,19400.0
2013-06-03 11:20:00,154.46,154.84,154.2,154.46,21800.0,97.2579,97.4972,97.0942,97.2579,21800.0
2013-06-03 11:30:00,154.41,154.52,153.92,153.94,17700.0,97.2264,97.2957,96.9179,96.9305,17700.0
2013-06-03 11:40:00,153.95,154.54,153.94,154.37,15600.0,96.9368,97.3083,96.9305,97.2012,15600.0
2013-06-03 11:50:00,154.41,154.83,154.32,154.54,27800.0,97.2264,97.4909,97.1697,97.3083,27800.0
2013-06-03 12:00:00,154.62,154.99,154.43,154.99,20900.0,97.3586,97.5916,97.239,97.5916,20900.0
2013-06-03 12:10:00,154.94,155.49,154.77,155.47,29900.0,97.5601,97.9064,97.4531,97.8938,29900.0
2013-06-03 12:20:00,155.43,155.65,155.29,155.57,15700.0,97.8687,98.0072,97.7805,97.9568,15700.0
2013-06-03 12:30:00,155.6,155.61,155.01,155.35,14100.0,97.9757,97.982,97.6042,97.8183,14100.0
2013-06-03 12:40:00,155.37,155.62,155.07,155.24,11700.0,97.8309,97.9883,97.642,97.749,11700.0
2013-06-03 12:50:00,155.29,155.3,154.72,154.88,12500.0,97.7805,97.7868,97.4216,97.5223,12500.0
2013-06-03 13:00:00,154.88,155.07,154.72,155.07,15500.0,97.5223,97.642,97.4216,97.642,15500.0
2013-06-03 13:10:00,155.05,155.06,154.66,154.66,8400.0,97.6294,97.6357,97.3838,97.3838,8400.0
2013-06-03 13:20:00,154.67,154.87,154.46,154.62,11500.0,97.3901,97.516,97.2579,97.3586,11500.0
2013-06-03 13:30:00,154.62,154.69,154.33,154.56,8800.0,97.3586,97.4027,97.176,97.3208,8800.0
2013-06-03 13:40:00,154.57,154.63,154.34,154.62,11200.0,97.3271,97.3649,97.1823,97.3586,11200.0
2013-06-03 13:50:00,154.6,154.99,154.6,154.75,13500.0,97.346,97.5916,97.346,97.4405,13500.0
2013-06-03 14:00:00,154.77,155.1,154.6,154.82,16900.0,97.4531,97.6609,97.346,97.4846,16900.0
2013-06-03 14:10:00,154.81,155.07,154.79,155.06,8700.0,97.4783,97.642,97.4657,97.6357,8700.0
2013-06-03 14:20:00,154.96,155.44,154.85,155.04,20400.0,97.5727,97.875,97.5035,97.6231,20400.0
2013-06-03 14:30:00,155.01,155.33,154.93,155.21,10400.0,97.6042,97.8057,97.5538,97.7301,10400.0
2013-06-03 14:40:00,155.17,155.64,155.01,155.26,11100.0,97.7049,98.0009,97.6042,97.7616,11100.0
2013-06-03 14:50:00,155.27,155.51,155.04,155.14,14500.0,97.7679,97.919,97.6231,97.6861,14500.0
2013-06-03 15:00:00,155.16,155.29,154.89,154.94,18400.0,97.6986,97.7805,97.5286,97.5601,18400.0
2013-06-03 15:10:00,154.96,155.02,154.82,155.01,28500.0,97.5727,97.6105,97.4846,97.6042,28500.0
2013-06-03 15:20:00,155.03,155.54,155.03,155.31,36400.0,97.6168,97.9379,97.6168,97.7931,36400.0
2013-06-03 15:30:00,155.31,155.72,155.22,155.52,31100.0,97.7931,98.0513,97.7364,97.9253,31100.0
2013-06-03 15:40:00,155.56,155.74,155.26,155.26,38700.0,97.9505,98.0639,97.7616,97.7616,38700.0
2013-06-03 15:50:00,155.27,155.77,155.03,155.45,120000.0,97.7679,98.0827,97.6168,97.8812,120000.0
2013-06-04 09:30:00,155.51,155.9,154.19,154.19,21100.0,97.919,98.1646,97.0879,97.0879,21100.0
2013-06-04 09:40:00,154.18,154.79,154.03,154.06,7200.0,97.0816,97.4657,96.9871,97.006,7200.0
2013-06-04 09:50:00,154.09,154.46,154.09,154.35,7400.0,97.0249,97.2579,97.0249,97.1886,7400.0
2013-06-04 10:00:00,154.33,154.54,154.06,154.06,9300.0,97.176,97.3083,97.006,97.006,9300.0
2013-06-04 10:10:00,153.83,154.3,153.71,154.17,11700.0,96.8612,97.1571,96.7856,97.0753,11700.0
2013-06-04 10:20:00,153.96,154.26,153.64,154.12,7100.0,96.943,97.1319,96.7416,97.0438,7100.0
2013-06-04 10:30:00,154.13,154.48,153.9,154.43,6800.0,97.0501,97.2705,96.9053,97.239,6800.0
2013-06-04 10:40:00,154.27,154.45,153.99,154.34,6100.0,97.1382,97.2516,96.9619,97.1823,6100.0
2013-06-04 10:50:00,154.33,154.42,153.97,153.97,6000.0,97.176,97.2327,96.9493,96.9493,6000.0
2013-06-04 11:00:00,153.82,153.94,153.49,153.58,12100.0,96.8549,96.9305,96.6471,96.7038,12100.0
2013-06-04 11:10:00,153.63,154.0,153.54,154.0,2200.0,96.7353,96.9682,96.6786,96.9682,2200.0
2013-06-04 11:20:00,153.85,154.19,153.76,153.93,7000.0,96.8738,97.0879,96.8171,96.9242,7000.0
2013-06-04 11:30:00,153.8,153.81,153.47,153.69,9300.0,96.8423,96.8486,96.6345,96.773,9300.0
2013-06-04 11:40:00,153.68,153.76,153.4,153.58,6200.0,96.7667,96.8171,96.5904,96.7038,6200.0
2013-06-04 11:50:00,153.56,153.81,153.53,153.58,8600.0,96.6912,96.8486,96.6723,96.7038,8600.0
2013-06-04 12:00:00,153.51,153.53,153.21,153.45,12700.0,96.6597,96.6723,96.4708,96.6219,12700.0
2013-06-04 12:10:00,153.26,153.39,152.86,152.93,11100.0,96.5023,96.5841,96.2504,96.2945,11100.0
2013-06-04 12:20:00,153.04,153.04,152.86,152.88,12800.0,96.3638,96.3638,96.2504,96.263,12800.0
2013-06-04 12:30:00,152.86,153.2,152.86,153.14,5600.0,96.2504,96.4645,96.2504,96.4267,5600.0
2013-06-04 12:40:00,153.15,153.15,152.89,153.03,6500.0,96.433,96.433,96.2693,96.3575,6500.0
2013-06-04 12:50:00,153.04,153.31,153.02,153.3,5100.0,96.3638,96.5338,96.3512,96.5275,5100.0
2013-06-04 13:00:00,153.3,153.5,153.06,153.42,7800.0,96.5275,96.6534,96.3764,96.603,7800.0
2013-06-04 13:10:00,153.37,153.66,153.36,153.51,4000.0,96.5715,96.7542,96.5653,96.6597,4000.0
2013-06-04 13:20:00,153.33,153.42,152.66,152.95,15000.0,96.5464,96.603,96.1245,96.3071,15000.0
2013-06-04 13:30:00,152.97,152.97,152.17,152.49,20100.0,96.3197,96.3197,95.816,96.0174,20100.0
2013-06-04 13:40:00,152.5,152.84,152.34,152.65,16600.0,96.0237,96.2378,95.923,96.1182,16600.0
2013-06-04 13:50:00,152.72,152.83,152.52,152.76,8700.0,96.1623,96.2315,96.0363,96.1875,8700.0
2013-06-04 14:00:00,152.67,152.77,152.3,152.42,23900.0,96.1308,96.1937,95.8978,95.9734,23900.0
2013-06-04 14:10:00,152.35,152.55,152.24,152.3,17700.0,95.9293,96.0552,95.86,95.8978,17700.0
2013-06-04 14:20:00,152.31,152.49,152.13,152.13,11500.0,95.9041,96.0174,95.7908,95.7908,11500.0
2013-06-04 14:30:00,152.15,152.29,151.96,152.24,18300.0,95.8034,95.8915,95.6837,95.86,18300.0
2013-06-04 14:40:00,152.35,152.35,152.03,152.07,11600.0,95.9293,95.9293,95.7278,95.753,11600.0
2013-06-04 14:50:00,152.06,152.58,152.06,152.14,16500.0,95.7467,96.0741,95.7467,95.7971,16500.0
2013-06-04 15:00:00,152.2,152.7,152.14,152.46,29200.0,95.8348,96.1497,95.7971,95.9986,29200.0
2013-06-04 15:10:00,152.52,152.61,151.99,152.08,24700.0,96.0363,96.093,95.7026,95.7593,24700.0
2013-06-04 15:20:00,152.1,152.18,151.87,152.0,20500.0,95.7719,95.8222,95.6271,95.7089,20500.0
2013-06-04 15:30:00,152.04,152.42,152.04,152.13,37100.0,95.7341,95.9734,95.7341,95.7908,37100.0
2013-06-04 15:40:00,152.1,152.36,151.87,151.87,49400.0,95.7719,95.9356,95.6271,95.6271,49400.0
2013-06-04 15:50:00,151.9,152.08,151.48,151.56,124900.0,95.6459,95.7593,95.3815,95.4319,124900.0
2013-06-05 09:30:00,151.07,152.0,150.35,151.67,13300.0,95.1233,95.7089,94.67,95.5011,13300.0
2013-06-05 09:40:00,151.64,151.96,151.06,151.06,13500.0,95.4822,95.6837,95.117,95.117,13500.0
2013-06-05 09:50:00,151.02,151.17,150.39,150.71,12000.0,95.0918,95.1863,94.6951,94.8966,12000.0
2013-06-05 10:00:00,150.97,151.32,150.87,150.88,33500.0,95.0604,95.2807,94.9974,95.0037,33500.0
2013-06-05 10:10:00,150.85,150.89,150.22,150.69,9600.0,94.9848,95.01,94.5881,94.884,9600.0
2013-06-05 10:20:00,150.68,151.23,150.68,151.23,14000.0,94.8778,95.2241,94.8778,95.2241,14000.0
2013-06-05 10:30:00,151.08,151.23,150.76,151.15,22300.0,95.1296,95.2241,94.9281,95.1737,22300.0
2013-06-05 10:40:00,151.13,151.23,150.85,151.01,17500.0,95.1611,95.2241,94.9848,95.0855,17500.0
2013-06-05 10:50:00,150.92,151.3,150.83,151.14,58600.0,95.0289,95.2681,94.9722,95.1674,58600.0
2013-06-05 11:00:00,151.18,151.19,150.55,150.89,16800.0,95.1926,95.1989,94.7959,95.01,16800.0
2013-06-05 11:10:00,150.83,151.05,150.56,150.79,12400.0,94.9722,95.1107,94.8022,94.947,12400.0
2013-06-05 11:20:00,150.79,150.99,150.71,150.91,7300.0,94.947,95.0729,94.8966,95.0226,7300.0
2013-06-05 11:30:00,150.84,151.13,150.76,151.03,8300.0,94.9785,95.1611,94.9281,95.0981,8300.0
2013-06-05 11:40:00,151.03,151.07,150.84,150.97,5900.0,95.0981,95.1233,94.9785,95.0604,5900.0
2013-06-05 11:50:00,150.9,150.9,150.39,150.61,12400.0,95.0163,95.0163,94.6951,94.8337,12400.0
2013-06-05 12:00:00,150.61,151.13,150.51,151.13,10400.0,94.8337,95.1611,94.7707,95.1611,10400.0
2013-06-05 12:10:00,151.08,151.13,150.44,150.61,15300.0,95.1296,95.1611,94.7266,94.8337,15300.0
2013-06-05 12:20:00,150.62,150.81,150.46,150.74,9600.0,94.84,94.9596,94.7392,94.9155,9600.0
2013-06-05 12:30:00,150.76,150.85,150.57,150.59,12100.0,94.9281,94.9848,94.8085,94.8211,12100.0
2013-06-05 12:40:00,150.59,150.77,150.37,150.46,15300.0,94.8211,94.9344,94.6826,94.7392,15300.0
2013-06-05 12:50:00,150.43,150.53,150.29,150.45,6200.0,94.7203,94.7833,94.6322,94.7329,6200.0
2013-06-05 13:00:00,150.53,151.07,150.49,150.91,16300.0,94.7833,95.1233,94.7581,95.0226,16300.0
2013-06-05 13:10:00,150.97,151.34,150.97,151.31,9700.0,95.0604,95.2933,95.0604,95.2744,9700.0
2013-06-05 13:20:00,151.31,151.36,151.17,151.22,6800.0,95.2744,95.3059,95.1863,95.2178,6800.0
2013-06-05 13:30:00,151.23,151.63,151.14,151.54,15500.0,95.2241,95.4759,95.1674,95.4193,15500.0
2013-06-05 13:40:00,151.58,151.84,151.53,151.57,8400.0,95.4444,95.6082,95.413,95.4382,8400.0
2013-06-05 13:50:00,151.54,151.58,151.21,151.39,14700.0,95.4193,95.4444,95.2115,95.3248,14700.0
2013-06-05 14:00:00,151.41,151.58,151.18,151.5,6500.0,95.3374,95.4444,95.1926,95.3941,6500.0
2013-06-05 14:10:00,151.44,151.45,151.12,151.27,5800.0,95.3563,95.3626,95.1548,95.2493,5800.0
2013-06-05 14:20:00,151.22,151.26,150.62,150.62,8100.0,95.2178,95.243,94.84,94.84,8100.0
2013-06-05 14:30:00,150.58,150.96,150.45,150.87,9300.0,94.8148,95.0541,94.7329,94.9974,9300.0
2013-06-05 14:40:00,150.93,151.22,150.81,151.09,8700.0,95.0352,95.2178,94.9596,95.1359,8700.0
2013-06-05 14:50:00,151.51,151.51,150.82,151.06,14300.0,95.4004,95.4004,94.9659,95.117,14300.0
2013-06-05 15:00:00,150.98,151.2,150.67,150.76,11700.0,95.0667,95.2052,94.8715,94.9281,11700.0
2013-06-05 15:10:00,150.64,150.98,150.37,150.86,12900.0,94.8526,95.0667,94.6826,94.9911,12900.0
2013-06-05 15:20:00,150.86,151.34,150.61,151.26,11200.0,94.9911,95.2933,94.8337,95.243,11200.0
2013-06-05 15:30:00,151.28,151.47,150.97,151.19,16300.0,95.2556,95.3752,95.0604,95.1989,16300.0
2013-06-05 15:40:00,151.14,151.48,150.8,151.2,26400.0,95.1674,95.3815,94.9533,95.2052,26400.0
2013-06-05 15:50:00,151.08,151.29,150.89,150.94,65900.0,95.1296,95.2618,95.01,95.0415,65900.0
2013-06-06 09:30:00,150.96,151.28,150.15,151.06,28100.0,95.0541,95.2556,94.544,95.117,28100.0
2013-06-06 09:40:00,150.92,151.47,150.92,151.27,26500.0,95.0289,95.3752,95.0289,95.2493,26500.0
2013-06-06 09:50:00,151.21,151.86,150.93,151.28,19300.0,95.2115,95.6208,95.0352,95.2556,19300.0
2013-06-06 10:00:00,151.39,151.73,151.2,151.24,42600.0,95.3248,95.5389,95.2052,95.2304,42600.0
2013-06-06 10:10:00,151.34,151.39,150.65,150.74,35700.0,95.2933,95.3248,94.8589,94.9155,35700.0
2013-06-06 10:20:00,150.77,150.95,150.0,150.01,23400.0,94.9344,95.0478,94.4496,94.4559,23400.0
2013-06-06 10:30:00,150.0,150.4,149.96,150.27,10100.0,94.4496,94.7014,94.4244,94.6196,10100.0
2013-06-06 10:40:00,150.27,151.49,150.26,151.37,10400.0,94.6196,95.3878,94.6133,95.3122,10400.0
2013-06-06 10:50:00,151.23,151.35,150.92,151.34,4400.0,95.2241,95.2996,95.0289,95.2933,4400.0
2013-06-06 11:00:00,151.38,151.5,151.21,151.26,5100.0,95.3185,95.3941,95.2115,95.243,5100.0
2013-06-06 11:10:00,151.3,151.69,151.3,151.64,4100.0,95.2681,95.5137,95.2681,95.4822,4100.0
2013-06-06 11:20:00,151.53,151.9,151.37,151.78,5500.0,95.413,95.6459,95.3122,95.5704,5500.0
2013-06-06 11:30:00,151.62,151.7,151.43,151.6,4500.0,95.4696,95.52,95.35,95.457,4500.0
2013-06-06 11:40:00,151.6,152.11,151.6,152.11,3200.0,95.457,95.7782,95.457,95.7782,3200.0
2013-06-06 11:50:00,152.13,152.35,152.01,152.13,5200.0,95.7908,95.9293,95.7152,95.7908,5200.0
2013-06-06 12:00:00,152.02,152.05,151.45,151.45,7100.0,95.7215,95.7404,95.3626,95.3626,7100.0
2013-06-06 12:10:00,151.4,151.62,151.37,151.42,7900.0,95.3311,95.4696,95.3122,95.3437,7900.0
2013-06-06 12:20:00,151.34,151.53,150.89,151.13,5600.0,95.2933,95.413,95.01,95.1611,5600.0
2013-06-06 12:30:00,151.22,151.62,151.08,151.45,7600.0,95.2178,95.4696,95.1296,95.3626,7600.0
2013-06-06 12:40:00,151.37,151.94,151.37,151.69,3400.0,95.3122,95.6711,95.3122,95.5137,3400.0
2013-06-06 12:50:00,151.68,151.68,151.36,151.56,4700.0,95.5074,95.5074,95.3059,95.4319,4700.0
2013-06-06 13:00:00,151.56,152.08,151.56,151.92,5300.0,95.4319,95.7593,95.4319,95.6585,5300.0
2013-06-06 13:10:00,152.0,152.63,152.0,152.4,7800.0,95.7089,96.1056,95.7089,95.9608,7800.0
2013-06-06 13:20:00,152.29,152.33,151.96,152.1,3500.0,95.8915,95.9167,95.6837,95.7719,3500.0
2013-06-06 13:30:00,152.12,152.46,152.05,152.42,6500.0,95.7845,95.9986,95.7404,95.9734,6500.0
2013-06-06 13:40:00,152.36,153.19,152.36,153.18,8900.0,95.9356,96.4582,95.9356,96.4519,8900.0
2013-06-06 13:50:00,153.19,153.32,152.6,152.83,4800.0,96.4582,96.5401,96.0867,96.2315,4800.0
2013-06-06 14:00:00,152.72,152.8,152.38,152.4,6200.0,96.1623,96.2126,95.9482,95.9608,6200.0
2013-06-06 14:10:00,152.41,152.59,152.21,152.31,5800.0,95.9671,96.0804,95.8411,95.9041,5800.0
2013-06-06 14:20:00,152.3,152.81,152.26,152.81,7200.0,95.8978,96.2189,95.8726,96.2189,7200.0
2013-06-06 14:30:00,152.78,153.03,152.64,152.88,7800.0,96.2,96.3575,96.1119,96.263,7800.0
2013-06-06 14:40:00,152.88,153.13,152.7,153.11,7300.0,96.263,96.4204,96.1497,96.4078,7300.0
2013-06-06 14:50:00,153.2,153.26,152.98,152.98,5500.0,96.4645,96.5023,96.326,96.326,5500.0
2013-06-06 15:00:00,152.98,153.18,152.86,153.02,14500.0,96.326,96.4519,96.2504,96.3512,14500.0
2013-06-06 15:10:00,153.0,153.12,152.83,152.93,11600.0,96.3386,96.4141,96.2315,96.2945,11600.0
2013-06-06 15:20:00,152.97,153.37,152.97,153.3,8500.0,96.3197,96.5715,96.3197,96.5275,8500.0
2013-06-06 15:30:00,153.32,153.46,153.22,153.26,15800.0,96.5401,96.6282,96.4771,96.5023,15800.0
2013-06-06 15:40:00,153.31,153.46,152.94,153.44,23800.0,96.5338,96.6282,96.3008,96.6156,23800.0
2013-06-06 15:50:00,153.44,153.98,153.31,153.91,60000.0,96.6156,96.9556,96.5338,96.9116,60000.0
2013-06-07 09:30:00,154.32,154.77,151.81,152.04,35800.0,97.1697,97.4531,95.5893,95.7341,35800.0
2013-06-07 09:40:00,152.07,153.18,152.0,152.87,51400.0,95.753,96.4519,95.7089,96.2567,51400.0
2013-06-07 09:50:00,152.97,153.79,152.69,153.79,12000.0,96.3197,96.836,96.1434,96.836,12000.0
2013-06-07 10:00:00,154.02,154.28,153.79,154.06,44700.0,96.9808,97.1445,96.836,97.006,44700.0
2013-06-07 10:10:00,154.15,154.17,153.59,153.77,14700.0,97.0627,97.0753,96.7101,96.8234,14700.0
2013-06-07 10:20:00,153.66,153.75,153.35,153.35,26500.0,96.7542,96.8108,96.559,96.559,26500.0
2013-06-07 10:30:00,153.43,153.53,153.2,153.23,10300.0,96.6093,96.6723,96.4645,96.4834,10300.0
2013-06-07 10:40:00,153.19,153.48,153.16,153.27,9400.0,96.4582,96.6408,96.4393,96.5086,9400.0
2013-06-07 10:50:00,153.27,153.27,152.44,152.47,26600.0,96.5086,96.5086,95.986,96.0049,26600.0
2013-06-07 11:00:00,152.5,153.23,152.45,153.17,18500.0,96.0237,96.4834,95.9923,96.4456,18500.0
2013-06-07 11:10:00,153.18,153.66,153.12,153.65,15200.0,96.4519,96.7542,96.4141,96.7479,15200.0
2013-06-07 11:20:00,153.58,154.02,153.45,153.8,13300.0,96.7038,96.9808,96.6219,96.8423,13300.0
2013-06-07 11:30:00,153.79,153.89,153.29,153.29,8200.0,96.836,96.899,96.5212,96.5212,8200.0
2013-06-07 11:40:00,153.29,153.44,153.13,153.42,8700.0,96.5212,96.6156,96.4204,96.603,8700.0
2013-06-07 11:50:00,153.41,153.72,153.29,153.64,18800.0,96.5967,96.7919,96.5212,96.7416,18800.0
2013-06-07 12:00:00,153.66,153.69,153.3,153.3,24600.0,96.7542,96.773,96.5275,96.5275,24600.0
2013-06-07 12:10:00,153.23,153.29,153.09,153.1,4300.0,96.4834,96.5212,96.3952,96.4015,4300.0
2013-06-07 12:20:00,153.05,153.08,152.67,152.82,4700.0,96.3701,96.3889,96.1308,96.2252,4700.0
2013-06-07 12:30:00,152.89,153.02,152.79,152.84,4400.0,96.2693,96.3512,96.2063,96.2378,4400.0
2013-06-07 12:40:00,152.81,152.86,152.46,152.52,9800.0,96.2189,96.2504,95.9986,96.0363,9800.0
2013-06-07 12:50:00,152.6,152.65,152.43,152.56,5200.0,96.0867,96.1182,95.9797,96.0615,5200.0
2013-06-07 13:00:00,152.56,152.75,152.56,152.75,3700.0,96.0615,96.1812,96.0615,96.1812,3700.0
2013-06-07 13:10:00,152.67,152.92,152.53,152.9,12700.0,96.1308,96.2882,96.0426,96.2756,12700.0
2013-06-07 13:20:00,152.9,152.97,152.72,152.97,14500.0,96.2756,96.3197,96.1623,96.3197,14500.0
2013-06-07 13:30:00,152.96,153.3,152.89,153.25,14000.0,96.3134,96.5275,96.2693,96.496,14000.0
2013-06-07 13:40:00,153.24,153.31,153.0,153.16,13000.0,96.4897,96.5338,96.3386,96.4393,13000.0
2013-06-07 13:50:00,153.16,153.23,152.96,152.97,7300.0,96.4393,96.4834,96.3134,96.3197,7300.0
2013-06-07 14:00:00,152.94,153.08,152.63,152.67,15400.0,96.3008,96.3889,96.1056,96.1308,15400.0
2013-06-07 14:10:00,152.6,152.65,152.35,152.37,7600.0,96.0867,96.1182,95.9293,95.9419,7600.0
2013-06-07 14:20:00,152.36,152.4,151.67,151.9,15600.0,95.9356,95.9608,95.5011,95.6459,15600.0
2013-06-07 14:30:00,151.87,152.39,151.85,152.34,8500.0,95.6271,95.9545,95.6145,95.923,8500.0
2013-06-07 14:40:00,152.41,152.57,152.18,152.56,17500.0,95.9671,96.0678,95.8222,96.0615,17500.0
2013-06-07 14:50:00,152.57,153.07,152.56,152.99,7700.0,96.0678,96.3826,96.0615,96.3323,7700.0
2013-06-07 15:00:00,152.98,153.09,152.83,152.84,18900.0,96.326,96.3952,96.2315,96.2378,18900.0
2013-06-07 15:10:00,152.83,153.22,152.79,153.14,20300.0,96.2315,96.4771,96.2063,96.4267,20300.0
2013-06-07 15:20:00,153.1,153.37,153.05,153.36,26800.0,96.4015,96.5715,96.3701,96.5653,26800.0
2013-06-07 15:30:00,153.34,153.44,153.17,153.24,24600.0,96.5527,96.6156,96.4456,96.4897,24600.0
2013-06-07 15:40:00,153.24,153.51,153.24,153.44,23000.0,96.4897,96.6597,96.4897,96.6156,23000.0
2013-06-07 15:50:00,153.44,153.93,153.32,153.78,48400.0,96.6156,96.9242,96.5401,96.8297,48400.0
2013-06-10 09:30:00,152.52,152.52,151.46,151.82,9300.0,96.8342,96.8342,96.1612,96.3898,9300.0
2013-06-10 09:40:00,151.6,151.75,151.02,151.08,23200.0,96.2501,96.3453,95.8818,95.9199,23200.0
2013-06-10 09:50:00,151.25,151.9,151.13,151.83,10600.0,96.0279,96.4406,95.9517,96.3961,10600.0
2013-06-10 10:00:00,151.64,151.85,151.04,151.81,6400.0,96.2755,96.4088,95.8945,96.3834,6400.0
2013-06-10 10:10:00,151.8,151.97,151.62,151.83,8000.0,96.3771,96.485,96.2628,96.3961,8000.0
2013-06-10 10:20:00,151.8,152.13,151.75,152.12,4600.0,96.3771,96.5866,96.3453,96.5802,4600.0
2013-06-10 10:30:00,152.04,152.26,151.98,152.16,5400.0,96.5294,96.6691,96.4913,96.6056,5400.0
2013-06-10 10:40:00,152.17,152.37,151.96,151.96,2200.0,96.612,96.739,96.4786,96.4786,2200.0
2013-06-10 10:50:00,151.95,152.04,151.33,151.33,7400.0,96.4723,96.5294,96.0787,96.0787,7400.0
2013-06-10 11:00:00,151.39,151.51,151.09,151.28,10000.0,96.1168,96.1929,95.9263,96.0469,10000.0
2013-06-10 11:10:00,151.44,151.46,151.03,151.08,6500.0,96.1485,96.1612,95.8882,95.9199,6500.0
2013-06-10 11:20:00,151.11,151.52,151.03,151.15,9600.0,95.939,96.1993,95.8882,95.9644,9600.0
2013-06-10 11:30:00,151.15,151.53,151.11,151.15,7100.0,95.9644,96.2056,95.939,95.9644,7100.0
2013-06-10 11:40:00,151.03,151.72,151.03,151.54,6000.0,95.8882,96.3263,95.8882,96.212,6000.0
2013-06-10 11:50:00,151.55,151.56,151.17,151.24,4600.0,96.2183,96.2247,95.9771,96.0215,4600.0
2013-06-10 12:00:00,151.28,151.76,151.28,151.49,5900.0,96.0469,96.3517,96.0469,96.1802,5900.0
2013-06-10 12:10:00,151.55,151.55,151.13,151.13,7600.0,96.2183,96.2183,95.9517,95.9517,7600.0
2013-06-10 12:20:00,151.21,151.27,151.0,151.13,11100.0,96.0025,96.0406,95.8691,95.9517,11100.0
2013-06-10 12:30:00,151.11,151.12,150.71,150.71,12400.0,95.939,95.9453,95.685,95.685,12400.0
2013-06-10 12:40:00,150.67,150.72,150.39,150.42,12800.0,95.6596,95.6914,95.4819,95.5009,12800.0
2013-06-10 12:50:00,150.36,150.51,150.25,150.43,15800.0,95.4628,95.5581,95.393,95.5073,15800.0
2013-06-10 13:00:00,150.45,150.74,150.45,150.69,4300.0,95.52,95.7041,95.52,95.6723,4300.0
2013-06-10 13:10:00,150.74,150.74,150.39,150.51,4500.0,95.7041,95.7041,95.4819,95.5581,4500.0
2013-06-10 13:20:00,150.68,150.68,150.46,150.46,2800.0,95.666,95.666,95.5263,95.5263,2800.0
2013-06-10 13:30:00,150.5,150.69,150.4,150.6,8600.0,95.5517,95.6723,95.4882,95.6152,8600.0
2013-06-10 13:40:00,150.55,150.58,150.34,150.47,6700.0,95.5834,95.6025,95.4501,95.5327,6700.0
2013-06-10 13:50:00,150.44,150.51,150.28,150.3,5200.0,95.5136,95.5581,95.412,95.4247,5200.0
2013-06-10 14:00:00,150.3,150.55,150.25,150.42,9200.0,95.4247,95.5834,95.393,95.5009,9200.0
2013-06-10 14:10:00,150.33,150.41,150.08,150.11,10200.0,95.4438,95.4946,95.285,95.3041,10200.0
2013-06-10 14:20:00,150.11,150.31,149.88,150.16,11000.0,95.3041,95.4311,95.1581,95.3358,11000.0
2013-06-10 14:30:00,150.17,150.44,150.09,150.16,10400.0,95.3422,95.5136,95.2914,95.3358,10400.0
2013-06-10 14:40:00,150.23,150.27,150.1,150.25,5600.0,95.3803,95.4057,95.2977,95.393,5600.0
2013-06-10 14:50:00,150.25,150.56,150.22,150.49,10300.0,95.393,95.5898,95.3739,95.5454,10300.0
2013-06-10 15:00:00,150.51,150.71,150.4,150.69,11700.0,95.5581,95.685,95.4882,95.6723,11700.0
2013-06-10 15:10:00,150.67,150.81,150.55,150.66,7000.0,95.6596,95.7485,95.5834,95.6533,7000.0
2013-06-10 15:20:00,150.7,150.79,150.56,150.76,6500.0,95.6787,95.7358,95.5898,95.7168,6500.0
2013-06-10 15:30:00,150.81,150.84,150.62,150.67,11500.0,95.7485,95.7676,95.6279,95.6596,11500.0
2013-06-10 15:40:00,150.58,150.82,150.5,150.54,24400.0,95.6025,95.7549,95.5517,95.5771,24400.0
2013-06-10 15:50:00,150.53,150.73,150.28,150.45,55200.0,95.5707,95.6977,95.412,95.52,55200.0
2013-06-11 09:30:00,149.73,150.01,148.66,149.31,24000.0,95.0628,95.2406,94.3835,94.7962,24000.0
2013-06-11 09:40:00,148.9,150.5,148.9,150.1,13800.0,94.5359,95.5517,94.5359,95.2977,13800.0
2013-06-11 09:50:00,150.24,150.7,150.04,150.33,17800.0,95.3866,95.6787,95.2596,95.4438,17800.0
2013-06-11 10:00:00,150.3,150.76,150.3,150.32,10500.0,95.4247,95.7168,95.4247,95.4374,10500.0
2013-06-11 10:10:00,150.04,150.17,149.57,149.78,11500.0,95.2596,95.3422,94.9612,95.0946,11500.0
2013-06-11 10:20:00,149.78,150.07,149.49,149.99,4300.0,95.0946,95.2787,94.9105,95.2279,4300.0
2013-06-11 10:30:00,149.99,150.2,149.7,149.84,7000.0,95.2279,95.3612,95.0438,95.1327,7000.0
2013-06-11 10:40:00,149.68,150.0,149.64,149.93,2500.0,95.0311,95.2343,95.0057,95.1898,2500.0
2013-06-11 10:50:00,149.87,149.97,149.53,149.94,10000.0,95.1517,95.2152,94.9359,95.1962,10000.0
2013-06-11 11:00:00,149.76,149.91,149.42,149.59,5100.0,95.0819,95.1771,94.866,94.9739,5100.0
2013-06-11 11:10:00,149.66,149.99,149.65,149.85,7900.0,95.0184,95.2279,95.012,95.139,7900.0
2013-06-11 11:20:00,149.82,149.9,149.67,149.87,4800.0,95.12,95.1708,95.0247,95.1517,4800.0
2013-06-11 11:30:00,149.82,149.99,149.78,149.9,3100.0,95.12,95.2279,95.0946,95.1708,3100.0
2013-06-11 11:40:00,149.84,150.19,149.84,150.19,22600.0,95.1327,95.3549,95.1327,95.3549,22600.0
2013-06-11 11:50:00,150.09,150.14,149.75,149.88,15100.0,95.2914,95.3231,95.0755,95.1581,15100.0
2013-06-11 12:00:00,149.88,149.88,149.69,149.75,3800.0,95.1581,95.1581,95.0374,95.0755,3800.0
2013-06-11 12:10:00,149.75,149.8,149.38,149.42,9700.0,95.0755,95.1073,94.8406,94.866,9700.0
2013-06-11 12:20:00,149.56,149.56,149.3,149.39,5500.0,94.9549,94.9549,94.7898,94.847,5500.0
2013-06-11 12:30:00,149.44,149.45,149.13,149.19,8200.0,94.8787,94.8851,94.6819,94.72,8200.0
2013-06-11 12:40:00,149.23,149.33,149.14,149.27,6300.0,94.7454,94.8089,94.6882,94.7708,6300.0
2013-06-11 12:50:00,149.21,149.31,149.16,149.3,5200.0,94.7327,94.7962,94.7009,94.7898,5200.0
2013-06-11 13:00:00,149.32,149.52,149.32,149.43,3700.0,94.8025,94.9295,94.8025,94.8724,3700.0
2013-06-11 13:10:00,149.37,149.42,149.17,149.17,5300.0,94.8343,94.866,94.7073,94.7073,5300.0
2013-06-11 13:20:00,149.16,149.45,149.1,149.1,17200.0,94.7009,94.8851,94.6628,94.6628,17200.0
2013-06-11 13:30:00,149.1,149.14,148.81,148.99,11600.0,94.6628,94.6882,94.4787,94.593,11600.0
2013-06-11 13:40:00,148.95,149.04,148.83,149.01,7600.0,94.5676,94.6248,94.4914,94.6057,7600.0
2013-06-11 13:50:00,149.05,149.11,148.56,148.6,16300.0,94.6311,94.6692,94.32,94.3454,16300.0
2013-06-11 14:00:00,148.55,148.83,148.33,148.6,14500.0,94.3137,94.4914,94.174,94.3454,14500.0
2013-06-11 14:10:00,148.55,148.72,148.53,148.63,10400.0,94.3137,94.4216,94.301,94.3644,10400.0
2013-06-11 14:20:00,148.73,149.06,148.61,149.06,11900.0,94.4279,94.6375,94.3518,94.6375,11900.0
2013-06-11 14:30:00,149.1,149.31,148.94,149.31,6100.0,94.6628,94.7962,94.5613,94.7962,6100.0
2013-06-11 14:40:00,149.27,149.39,149.06,149.39,20100.0,94.7708,94.847,94.6375,94.847,20100.0
2013-06-11 14:50:00,149.45,149.5,149.17,149.5,6500.0,94.8851,94.9168,94.7073,94.9168,6500.0
2013-06-11 15:00:00,149.49,149.61,149.18,149.2,9400.0,94.9105,94.9866,94.7136,94.7263,9400.0
2013-06-11 15:10:00,149.33,149.61,149.21,149.58,17600.0,94.8089,94.9866,94.7327,94.9676,17600.0
2013-06-11 15:20:00,149.58,149.71,149.33,149.33,19700.0,94.9676,95.0501,94.8089,94.8089,19700.0
2013-06-11 15:30:00,149.33,149.39,149.12,149.29,24900.0,94.8089,94.847,94.6755,94.7835,24900.0
2013-06-11 15:40:00,149.28,149.29,148.84,149.1,39800.0,94.7771,94.7835,94.4978,94.6628,39800.0
2013-06-11 15:50:00,149.1,149.16,148.86,148.94,66800.0,94.6628,94.7009,94.5105,94.5613,66800.0
2013-06-12 09:30:00,149.96,149.96,148.7,148.9,8600.0,95.2089,95.2089,94.4089,94.5359,8600.0
2013-06-12 09:40:00,148.69,149.24,148.39,149.0,11400.0,94.4025,94.7517,94.2121,94.5994,11400.0
2013-06-12 09:50:00,149.15,149.15,148.84,148.86,1800.0,94.6946,94.6946,94.4978,94.5105,1800.0
2013-06-12 10:00:00,148.63,148.97,148.39,148.83,5600.0,94.3644,94.5803,94.2121,94.4914,5600.0
2013-06-12 10:10:00,148.61,148.78,148.32,148.39,5400.0,94.3518,94.4597,94.1676,94.2121,5400.0
2013-06-12 10:20:00,148.4,148.62,148.26,148.55,5900.0,94.2184,94.3581,94.1295,94.3137,5900.0
2013-06-12 10:30:00,148.46,148.53,148.32,148.47,2000.0,94.2565,94.301,94.1676,94.2629,2000.0
2013-06-12 10:40:00,148.44,148.6,148.3,148.5,5900.0,94.2438,94.3454,94.1549,94.2819,5900.0
2013-06-12 10:50:00,148.44,148.59,147.98,147.98,10800.0,94.2438,94.3391,93.9518,93.9518,10800.0
2013-06-12 11:00:00,147.93,148.17,147.72,148.13,6700.0,93.92,94.0724,93.7867,94.047,6700.0
2013-06-12 11:10:00,148.1,148.24,147.84,148.17,6500.0,94.028,94.1168,93.8629,94.0724,6500.0
2013-06-12 11:20:00,148.2,148.48,148.14,148.18,6200.0,94.0914,94.2692,94.0533,94.0787,6200.0
2013-06-12 11:30:00,148.12,148.47,148.04,148.36,6200.0,94.0407,94.2629,93.9899,94.193,6200.0
2013-06-12 11:40:00,148.37,148.53,148.21,148.31,6100.0,94.1994,94.301,94.0978,94.1613,6100.0
2013-06-12 11:50:00,148.34,148.39,147.89,148.06,5800.0,94.1803,94.2121,93.8946,94.0026,5800.0
2013-06-12 12:00:00,148.04,148.24,147.96,148.19,6700.0,93.9899,94.1168,93.9391,94.0851,6700.0
2013-06-12 12:10:00,148.24,148.45,148.15,148.29,14200.0,94.1168,94.2502,94.0597,94.1486,14200.0
2013-06-12 12:20:00,148.24,148.49,148.18,148.49,8200.0,94.1168,94.2756,94.0787,94.2756,8200.0
2013-06-12 12:30:00,148.4,148.45,148.2,148.28,7800.0,94.2184,94.2502,94.0914,94.1422,7800.0
2013-06-12 12:40:00,148.25,148.36,148.14,148.3,4900.0,94.1232,94.193,94.0533,94.1549,4900.0
2013-06-12 12:50:00,148.3,148.56,148.28,148.51,9200.0,94.1549,94.32,94.1422,94.2883,9200.0
2013-06-12 13:00:00,148.53,148.72,148.41,148.69,13200.0,94.301,94.4216,94.2248,94.4025,13200.0
2013-06-12 13:10:00,148.59,148.67,148.45,148.45,2500.0,94.3391,94.3898,94.2502,94.2502,2500.0
2013-06-12 13:20:00,148.52,148.54,148.39,148.39,8800.0,94.2946,94.3073,94.2121,94.2121,8800.0
2013-06-12 13:30:00,148.41,148.41,148.16,148.16,3100.0,94.2248,94.2248,94.066,94.066,3100.0
2013-06-12 13:40:00,148.07,148.4,148.02,148.24,13000.0,94.0089,94.2184,93.9772,94.1168,13000.0
2013-06-12 13:50:00,148.29,148.64,148.27,148.36,16000.0,94.1486,94.3708,94.1359,94.193,16000.0
2013-06-12 14:00:00,148.31,148.31,148.05,148.14,6900.0,94.1613,94.1613,93.9962,94.0533,6900.0
2013-06-12 14:10:00,148.21,148.22,147.89,148.01,12300.0,94.0978,94.1041,93.8946,93.9708,12300.0
2013-06-12 14:20:00,148.04,148.14,147.94,148.02,9700.0,93.9899,94.0533,93.9264,93.9772,9700.0
2013-06-12 14:30:00,147.98,148.07,147.79,147.97,9200.0,93.9518,94.0089,93.8311,93.9454,9200.0
2013-06-12 14:40:00,147.91,148.06,147.83,147.84,5400.0,93.9073,94.0026,93.8565,93.8629,5400.0
2013-06-12 14:50:00,147.84,147.93,147.51,147.55,9100.0,93.8629,93.92,93.6534,93.6788,9100.0
2013-06-12 15:00:00,147.62,147.71,147.39,147.55,16100.0,93.7232,93.7803,93.5772,93.6788,16100.0
2013-06-12 15:10:00,147.7,147.7,147.21,147.28,17100.0,93.774,93.774,93.4629,93.5073,17100.0
2013-06-12 15:20:00,147.24,147.63,147.24,147.54,18600.0,93.4819,93.7296,93.4819,93.6724,18600.0
2013-06-12 15:30:00,147.57,147.76,147.42,147.43,54700.0,93.6915,93.8121,93.5962,93.6026,54700.0
2013-06-12 15:40:00,147.46,147.95,147.31,147.95,54200.0,93.6216,93.9327,93.5264,93.9327,54200.0
2013-06-12 15:50:00,147.96,148.01,147.76,147.83,188300.0,93.9391,93.9708,93.8121,93.8565,188300.0
2013-06-13 09:30:00,147.38,147.85,147.05,147.37,9200.0,93.5708,93.8692,93.3613,93.5645,9200.0
2013-06-13 09:40:00,147.43,148.32,147.43,147.93,5800.0,93.6026,94.1676,93.6026,93.92,5800.0
2013-06-13 09:50:00,148.09,149.1,148.04,149.1,10500.0,94.0216,94.6628,93.9899,94.6628,10500.0
2013-06-13 10:00:00,149.2,150.54,149.12,150.54,55700.0,94.7263,95.5771,94.6755,95.5771,55700.0
2013-06-13 10:10:00,150.54,150.54,149.5,149.56,15300.0,95.5771,95.5771,94.9168,94.9549,15300.0
2013-06-13 10:20:00,149.56,150.21,149.07,149.86,15900.0,94.9549,95.3676,94.6438,95.1454,15900.0
2013-06-13 10:30:00,149.77,150.06,149.65,149.92,11200.0,95.0882,95.2723,95.012,95.1835,11200.0
2013-06-13 10:40:00,150.06,150.2,149.87,150.0,8700.0,95.2723,95.3612,95.1517,95.2343,8700.0
2013-06-13 10:50:00,149.98,150.22,149.71,149.8,9400.0,95.2216,95.3739,95.0501,95.1073,9400.0
2013-06-13 11:00:00,149.8,149.8,149.04,149.14,8400.0,95.1073,95.1073,94.6248,94.6882,8400.0
2013-06-13 11:10:00,149.11,149.7,149.0,149.7,7900.0,94.6692,95.0438,94.5994,95.0438,7900.0
2013-06-13 11:20:00,149.69,149.97,149.54,149.82,8000.0,95.0374,95.2152,94.9422,95.12,8000.0
2013-06-13 11:30:00,149.85,150.14,149.79,149.93,8600.0,95.139,95.3231,95.1009,95.1898,8600.0
2013-06-13 11:40:00,149.97,150.14,149.89,150.08,4000.0,95.2152,95.3231,95.1644,95.285,4000.0
2013-06-13 11:50:00,149.99,150.32,149.99,150.22,4100.0,95.2279,95.4374,95.2279,95.3739,4100.0
2013-06-13 12:00:00,150.22,150.26,149.92,149.99,7300.0,95.3739,95.3993,95.1835,95.2279,7300.0
2013-06-13 12:10:00,149.99,150.04,149.73,149.84,11300.0,95.2279,95.2596,95.0628,95.1327,11300.0
2013-06-13 12:20:00,149.83,149.91,149.72,149.72,5000.0,95.1263,95.1771,95.0565,95.0565,5000.0
2013-06-13 12:30:00,149.76,149.87,149.63,149.81,5600.0,95.0819,95.1517,94.9993,95.1136,5600.0
2013-06-13 12:40:00,149.8,150.03,149.73,149.84,5400.0,95.1073,95.2533,95.0628,95.1327,5400.0
2013-06-13 12:50:00,149.83,150.25,149.82,150.15,7800.0,95.1263,95.393,95.12,95.3295,7800.0
2013-06-13 13:00:00,150.12,150.26,149.83,149.91,2200.0,95.3104,95.3993,95.1263,95.1771,2200.0
2013-06-13 13:10:00,149.9,150.31,149.9,150.31,3500.0,95.1708,95.4311,95.1708,95.4311,3500.0
2013-06-13 13:20:00,150.3,150.34,150.07,150.34,2800.0,95.4247,95.4501,95.2787,95.4501,2800.0
2013-06-13 13:30:00,150.34,150.34,150.1,150.1,4900.0,95.4501,95.4501,95.2977,95.2977,4900.0
2013-06-13 13:40:00,150.1,150.1,149.85,150.05,5900.0,95.2977,95.2977,95.139,95.266,5900.0
2013-06-13 13:50:00,150.0,150.31,150.0,150.28,6100.0,95.2343,95.4311,95.2343,95.412,6100.0
2013-06-13 14:00:00,150.22,150.73,150.22,150.73,11000.0,95.3739,95.6977,95.3739,95.6977,11000.0
2013-06-13 14:10:00,150.73,150.85,150.53,150.85,9000.0,95.6977,95.7739,95.5707,95.7739,9000.0
2013-06-13 14:20:00,150.79,150.89,150.75,150.79,7200.0,95.7358,95.7993,95.7104,95.7358,7200.0
2013-06-13 14:30:00,150.74,150.96,150.67,150.89,11100.0,95.7041,95.8438,95.6596,95.7993,11100.0
2013-06-13 14:40:00,150.94,151.06,150.8,151.0,6400.0,95.8311,95.9072,95.7422,95.8691,6400.0
2013-06-13 14:50:00,150.96,151.63,150.91,151.53,10800.0,95.8438,96.2691,95.812,96.2056,10800.0
2013-06-13 15:00:00,151.52,152.18,151.51,151.96,24500.0,96.1993,96.6183,96.1929,96.4786,24500.0
2013-06-13 15:10:00,152.06,152.06,151.55,151.64,28000.0,96.5421,96.5421,96.2183,96.2755,28000.0
2013-06-13 15:20:00,151.63,151.84,151.46,151.75,16900.0,96.2691,96.4025,96.1612,96.3453,16900.0
2013-06-13 15:30:00,151.7,151.81,151.54,151.74,25800.0,96.3136,96.3834,96.212,96.339,25800.0
2013-06-13 15:40:00,151.83,152.62,151.83,152.52,39700.0,96.3961,96.8977,96.3961,96.8342,39700.0
2013-06-13 15:50:00,152.58,152.69,152.09,152.35,93000.0,96.8723,96.9421,96.5612,96.7263,93000.0
2013-06-14 09:30:00,152.11,152.24,151.07,151.29,27200.0,96.5739,96.6564,95.9136,96.0533,27200.0
2013-06-14 09:40:00,151.3,152.47,151.04,152.47,8100.0,96.0596,96.8024,95.8945,96.8024,8100.0
2013-06-14 09:50:00,152.26,153.43,152.1,153.29,11700.0,96.6691,97.4119,96.5675,97.3231,11700.0
2013-06-14 10:00:00,153.48,154.25,153.31,153.43,16400.0,97.4437,97.9326,97.3358,97.4119,16400.0
2013-06-14 10:10:00,153.54,153.72,152.97,153.28,11500.0,97.4818,97.5961,97.1199,97.3167,11500.0
2013-06-14 10:20:00,153.3,153.35,153.07,153.26,6600.0,97.3294,97.3612,97.1834,97.304,6600.0
2013-06-14 10:30:00,153.29,153.33,152.93,152.93,6500.0,97.3231,97.3485,97.0945,97.0945,6500.0
2013-06-14 10:40:00,152.89,153.05,152.25,152.43,8200.0,97.0691,97.1707,96.6628,96.777,8200.0
2013-06-14 10:50:00,152.29,152.73,152.04,152.33,38700.0,96.6882,96.9675,96.5294,96.7136,38700.0
2013-06-14 11:00:00,152.33,152.45,151.96,152.43,22500.0,96.7136,96.7897,96.4786,96.777,22500.0
2013-06-14 11:10:00,152.44,152.59,152.14,152.46,9300.0,96.7834,96.8786,96.5929,96.7961,9300.0
2013-06-14 11:20:00,152.44,152.49,152.17,152.17,8200.0,96.7834,96.8151,96.612,96.612,8200.0
2013-06-14 11:30:00,152.27,152.4,152.02,152.33,10700.0,96.6755,96.758,96.5167,96.7136,10700.0
2013-06-14 11:40:00,152.3,152.37,152.12,152.26,9500.0,96.6945,96.739,96.5802,96.6691,9500.0
2013-06-14 11:50:00,152.23,152.4,152.03,152.12,8500.0,96.6501,96.758,96.5231,96.5802,8500.0
2013-06-14 12:00:00,151.98,151.98,151.59,151.61,8700.0,96.4913,96.4913,96.2437,96.2564,8700.0
2013-06-14 12:10:00,151.67,151.68,151.38,151.56,6100.0,96.2945,96.3009,96.1104,96.2247,6100.0
2013-06-14 12:20:00,151.61,151.61,151.42,151.46,2500.0,96.2564,96.2564,96.1358,96.1612,2500.0
2013-06-14 12:30:00,151.45,151.48,151.29,151.31,3600.0,96.1549,96.1739,96.0533,96.066,3600.0
2013-06-14 12:40:00,151.31,151.41,151.13,151.24,5300.0,96.066,96.1295,95.9517,96.0215,5300.0
2013-06-14 12:50:00,151.22,151.22,151.07,151.07,5900.0,96.0088,96.0088,95.9136,95.9136,5900.0
2013-06-14 13:00:00,151.07,151.14,150.7,151.0,6000.0,95.9136,95.958,95.6787,95.8691,6000.0
2013-06-14 13:10:00,151.0,151.1,150.93,150.93,5100.0,95.8691,95.9326,95.8247,95.8247,5100.0
2013-06-14 13:20:00,150.93,150.96,150.58,150.78,7200.0,95.8247,95.8438,95.6025,95.7295,7200.0
2013-06-14 13:30:00,150.8,150.97,150.75,150.9,5700.0,95.7422,95.8501,95.7104,95.8057,5700.0
2013-06-14 13:40:00,150.97,151.13,150.92,151.13,3800.0,95.8501,95.9517,95.8184,95.9517,3800.0
2013-06-14 13:50:00,151.13,151.19,150.73,151.05,16300.0,95.9517,95.9898,95.6977,95.9009,16300.0
2013-06-14 14:00:00,151.08,151.21,150.91,151.14,4300.0,95.9199,96.0025,95.812,95.958,4300.0
2013-06-14 14:10:00,151.24,151.54,151.03,151.54,5100.0,96.0215,96.212,95.8882,96.212,5100.0
2013-06-14 14:20:00,151.61,151.89,151.41,151.64,7000.0,96.2564,96.4342,96.1295,96.2755,7000.0
2013-06-14 14:30:00,151.68,152.22,151.47,152.12,6000.0,96.3009,96.6437,96.1675,96.5802,6000.0
2013-06-14 14:40:00,152.13,152.25,151.93,152.05,6500.0,96.5866,96.6628,96.4596,96.5358,6500.0
2013-06-14 14:50:00,151.99,152.04,151.64,151.64,4900.0,96.4977,96.5294,96.2755,96.2755,4900.0
2013-06-14 15:00:00,151.64,151.99,151.64,151.89,6800.0,96.2755,96.4977,96.2755,96.4342,6800.0
2013-06-14 15:10:00,151.95,152.35,151.78,152.08,9300.0,96.4723,96.7263,96.3644,96.5548,9300.0
2013-06-14 15:20:00,152.14,152.41,152.13,152.22,12500.0,96.5929,96.7644,96.5866,96.6437,12500.0
2013-06-14 15:30:00,152.25,152.35,151.94,151.94,25500.0,96.6628,96.7263,96.466,96.466,25500.0
2013-06-14 15:40:00,151.97,152.0,151.55,151.8,30000.0,96.485,96.504,96.2183,96.3771,30000.0
2013-06-14 15:50:00,151.86,151.99,151.73,151.81,39900.0,96.4152,96.4977,96.3326,96.3834,39900.0
2013-06-17 09:30:00,153.25,154.99,153.12,154.08,37800.0,97.2977,98.4024,97.2151,97.8246,37800.0
2013-06-17 09:40:00,154.07,154.87,153.97,154.58,28900.0,97.8183,98.3262,97.7548,98.1421,28900.0
2013-06-17 09:50:00,154.47,154.72,154.21,154.39,24500.0,98.0722,98.231,97.9072,98.0214,24500.0
2013-06-17 10:00:00,154.61,154.67,153.91,153.98,18600.0,98.1611,98.1992,97.7167,97.7611,18600.0
2013-06-17 10:10:00,153.98,154.27,153.52,153.61,17400.0,97.7611,97.9453,97.4691,97.5262,17400.0
2013-06-17 10:20:00,153.49,154.14,153.49,153.86,28900.0,97.45,97.8627,97.45,97.6849,28900.0
2013-06-17 10:30:00,153.89,153.95,153.23,153.23,13900.0,97.704,97.7421,97.285,97.285,13900.0
2013-06-17 10:40:00,153.2,153.43,153.11,153.33,14500.0,97.2659,97.4119,97.2088,97.3485,14500.0
2013-06-17 10:50:00,153.4,153.69,153.36,153.67,8500.0,97.3929,97.577,97.3675,97.5643,8500.0
2013-06-17 11:00:00,153.71,153.72,153.3,153.47,8300.0,97.5897,97.5961,97.3294,97.4373,8300.0
2013-06-17 11:10:00,153.55,153.62,153.14,153.14,7000.0,97.4881,97.5326,97.2278,97.2278,7000.0
2013-06-17 11:20:00,153.13,153.25,152.91,153.03,11800.0,97.2215,97.2977,97.0818,97.158,11800.0
2013-06-17 11:30:00,153.08,153.14,152.98,153.01,5700.0,97.1897,97.2278,97.1262,97.1453,5700.0
2013-06-17 11:40:00,152.99,153.1,152.9,152.9,5400.0,97.1326,97.2024,97.0754,97.0754,5400.0
2013-06-17 11:50:00,152.91,153.1,152.83,152.83,4700.0,97.0818,97.2024,97.031,97.031,4700.0
2013-06-17 12:00:00,152.83,153.11,152.81,153.09,5900.0,97.031,97.2088,97.0183,97.1961,5900.0
2013-06-17 12:10:00,153.1,153.16,152.96,153.03,29700.0,97.2024,97.2405,97.1135,97.158,29700.0
2013-06-17 12:20:00,153.06,153.19,153.01,153.03,11300.0,97.177,97.2596,97.1453,97.158,11300.0
2013-06-17 12:30:00,153.01,153.29,153.01,153.27,9600.0,97.1453,97.3231,97.1453,97.3104,9600.0
2013-06-17 12:40:00,153.3,153.53,153.27,153.49,8000.0,97.3294,97.4754,97.3104,97.45,8000.0
2013-06-17 12:50:00,153.55,153.55,153.33,153.35,3400.0,97.4881,97.4881,97.3485,97.3612,3400.0
2013-06-17 13:00:00,153.33,153.48,153.33,153.48,3000.0,97.3485,97.4437,97.3485,97.4437,3000.0
2013-06-17 13:10:00,153.48,153.56,153.3,153.43,30300.0,97.4437,97.4945,97.3294,97.4119,30300.0
2013-06-17 13:20:00,153.45,153.77,153.45,153.69,7100.0,97.4246,97.6278,97.4246,97.577,7100.0
2013-06-17 13:30:00,153.67,153.8,153.58,153.72,8300.0,97.5643,97.6469,97.5072,97.5961,8300.0
2013-06-17 13:40:00,153.77,153.77,153.38,153.45,5300.0,97.6278,97.6278,97.3802,97.4246,5300.0
2013-06-17 13:50:00,153.45,153.48,153.38,153.4,2400.0,97.4246,97.4437,97.3802,97.3929,2400.0
2013-06-17 14:00:00,153.42,153.43,153.07,153.07,9400.0,97.4056,97.4119,97.1834,97.1834,9400.0
2013-06-17 14:10:00,153.05,153.23,152.66,152.66,13100.0,97.1707,97.285,96.9231,96.9231,13100.0
2013-06-17 14:20:00,152.7,152.7,152.02,152.28,10700.0,96.9485,96.9485,96.5167,96.6818,10700.0
2013-06-17 14:30:00,152.36,152.82,152.31,152.57,12100.0,96.7326,97.0247,96.7009,96.8659,12100.0
2013-06-17 14:40:00,152.68,152.75,152.43,152.53,6600.0,96.9358,96.9802,96.777,96.8405,6600.0
2013-06-17 14:50:00,152.51,152.58,151.96,152.29,16100.0,96.8278,96.8723,96.4786,96.6882,16100.0
2013-06-17 15:00:00,152.28,152.64,152.23,152.5,6700.0,96.6818,96.9104,96.6501,96.8215,6700.0
2013-06-17 15:10:00,152.56,152.59,152.28,152.59,3800.0,96.8596,96.8786,96.6818,96.8786,3800.0
2013-06-17 15:20:00,152.49,152.79,152.33,152.77,9400.0,96.8151,97.0056,96.7136,96.9929,9400.0
2013-06-17 15:30:00,152.75,153.2,152.75,153.1,12700.0,96.9802,97.2659,96.9802,97.2024,12700.0
2013-06-17 15:40:00,153.11,153.27,153.01,153.13,28000.0,97.2088,97.3104,97.1453,97.2215,28000.0
2013-06-17 15:50:00,153.13,153.38,153.0,153.34,54700.0,97.2215,97.3802,97.1389,97.3548,54700.0
2013-06-18 09:30:00,153.47,153.75,152.97,153.01,9400.0,97.4373,97.6151,97.1199,97.1453,9400.0
2013-06-18 09:40:00,153.25,153.36,152.54,152.84,15800.0,97.2977,97.3675,96.8469,97.0374,15800.0
2013-06-18 09:50:00,152.9,152.98,152.44,152.64,5300.0,97.0754,97.1262,96.7834,96.9104,5300.0
2013-06-18 10:00:00,152.68,153.11,152.3,153.11,11800.0,96.9358,97.2088,96.6945,97.2088,11800.0
2013-06-18 10:10:00,153.08,153.37,152.88,153.25,14600.0,97.1897,97.3739,97.0628,97.2977,14600.0
2013-06-18 10:20:00,153.32,153.34,152.94,153.02,5300.0,97.3421,97.3548,97.1008,97.1516,5300.0
2013-06-18 10:30:00,153.06,153.28,153.0,153.23,6700.0,97.177,97.3167,97.1389,97.285,6700.0
2013-06-18 10:40:00,153.26,153.4,153.11,153.13,3500.0,97.304,97.3929,97.2088,97.2215,3500.0
2013-06-18 10:50:00,153.18,153.25,153.08,153.2,3800.0,97.2532,97.2977,97.1897,97.2659,3800.0
2013-06-18 11:00:00,153.22,153.25,153.06,153.17,7500.0,97.2786,97.2977,97.177,97.2469,7500.0
2013-06-18 11:10:00,153.13,153.23,152.92,152.97,4800.0,97.2215,97.285,97.0881,97.1199,4800.0
2013-06-18 11:20:00,152.91,152.92,152.68,152.8,6100.0,97.0818,97.0881,96.9358,97.012,6100.0
2013-06-18 11:30:00,152.77,153.21,152.77,153.03,11900.0,96.9929,97.2723,96.9929,97.158,11900.0
2013-06-18 11:40:00,153.04,153.21,152.96,152.98,5600.0,97.1643,97.2723,97.1135,97.1262,5600.0
2013-06-18 11:50:00,152.99,153.12,152.92,153.08,6800.0,97.1326,97.2151,97.0881,97.1897,6800.0
2013-06-18 12:00:00,153.15,153.25,153.06,153.08,10500.0,97.2342,97.2977,97.177,97.1897,10500.0
2013-06-18 12:10:00,153.08,153.19,153.07,153.09,7300.0,97.1897,97.2596,97.1834,97.1961,7300.0
2013-06-18 12:20:00,153.11,153.23,153.03,153.17,8800.0,97.2088,97.285,97.158,97.2469,8800.0
2013-06-18 12:30:00,153.2,153.64,153.13,153.5,16500.0,97.2659,97.5453,97.2215,97.4564,16500.0
2013-06-18 12:40:00,153.61,153.68,153.33,153.37,10000.0,97.5262,97.5707,97.3485,97.3739,10000.0
2013-06-18 12:50:00,153.46,153.62,153.46,153.62,6500.0,97.431,97.5326,97.431,97.5326,6500.0
2013-06-18 13:00:00,153.62,153.63,153.42,153.47,3600.0,97.5326,97.5389,97.4056,97.4373,3600.0
2013-06-18 13:10:00,153.49,153.6,153.43,153.48,6600.0,97.45,97.5199,97.4119,97.4437,6600.0
2013-06-18 13:20:00,153.5,153.58,153.35,153.52,3000.0,97.4564,97.5072,97.3612,97.4691,3000.0
2013-06-18 13:30:00,153.58,153.58,153.33,153.33,9100.0,97.5072,97.5072,97.3485,97.3485,9100.0
2013-06-18 13:40:00,153.4,153.6,153.37,153.53,4400.0,97.3929,97.5199,97.3739,97.4754,4400.0
2013-06-18 13:50:00,153.58,153.73,153.58,153.62,12800.0,97.5072,97.6024,97.5072,97.5326,12800.0
2013-06-18 14:00:00,153.65,153.71,153.41,153.54,10300.0,97.5516,97.5897,97.3992,97.4818,10300.0
2013-06-18 14:10:00,153.52,153.67,153.44,153.5,12200.0,97.4691,97.5643,97.4183,97.4564,12200.0
2013-06-18 14:20:00,153.52,153.52,153.22,153.45,6900.0,97.4691,97.4691,97.2786,97.4246,6900.0
2013-06-18 14:30:00,153.54,153.57,153.25,153.25,8700.0,97.4818,97.5008,97.2977,97.2977,8700.0
2013-06-18 14:40:00,153.22,153.39,153.16,153.35,4900.0,97.2786,97.3865,97.2405,97.3612,4900.0
2013-06-18 14:50:00,153.35,153.36,153.2,153.29,9500.0,97.3612,97.3675,97.2659,97.3231,9500.0
2013-06-18 15:00:00,153.27,153.32,153.11,153.16,4900.0,97.3104,97.3421,97.2088,97.2405,4900.0
2013-06-18 15:10:00,153.14,153.19,152.84,152.85,12900.0,97.2278,97.2596,97.0374,97.0437,12900.0
2013-06-18 15:20:00,152.84,153.17,152.81,153.17,14700.0,97.0374,97.2469,97.0183,97.2469,14700.0
2013-06-18 15:30:00,153.14,153.14,152.77,152.77,7800.0,97.2278,97.2278,96.9929,96.9929,7800.0
2013-06-18 15:40:00,152.84,152.84,152.47,152.61,25500.0,97.0374,97.0374,96.8024,96.8913,25500.0
2013-06-18 15:50:00,152.61,152.66,152.26,152.4,87600.0,96.8913,96.9231,96.6691,96.758,87600.0
2013-06-19 09:30:00,152.53,153.29,152.22,152.64,12400.0,96.8405,97.3231,96.6437,96.9104,12400.0
2013-06-19 09:40:00,152.64,153.18,152.58,152.72,86200.0,96.9104,97.2532,96.8723,96.9612,86200.0
2013-06-19 09:50:00,152.79,153.02,152.66,152.88,7700.0,97.0056,97.1516,96.9231,97.0628,7700.0
2013-06-19 10:00:00,152.87,152.98,152.5,152.84,19900.0,97.0564,97.1262,96.8215,97.0374,19900.0
2013-06-19 10:10:00,152.84,152.89,152.45,152.45,11100.0,97.0374,97.0691,96.7897,96.7897,11100.0
2013-06-19 10:20:00,152.44,152.78,152.4,152.71,11200.0,96.7834,96.9993,96.758,96.9548,11200.0
2013-06-19 10:30:00,152.71,153.01,152.62,152.7,56300.0,96.9548,97.1453,96.8977,96.9485,56300.0
2013-06-19 10:40:00,152.61,152.8,152.54,152.64,5100.0,96.8913,97.012,96.8469,96.9104,5100.0
2013-06-19 10:50:00,152.65,152.86,152.49,152.49,6400.0,96.9167,97.0501,96.8151,96.8151,6400.0
2013-06-19 11:00:00,152.59,152.59,152.05,152.16,24900.0,96.8786,96.8786,96.5358,96.6056,24900.0
2013-06-19 11:10:00,152.24,152.63,152.24,152.26,5600.0,96.6564,96.904,96.6564,96.6691,5600.0
2013-06-19 11:20:00,152.38,152.38,152.19,152.31,2700.0,96.7453,96.7453,96.6247,96.7009,2700.0
2013-06-19 11:30:00,152.34,152.49,152.29,152.36,9100.0,96.7199,96.8151,96.6882,96.7326,9100.0
2013-06-19 11:40:00,152.45,152.54,152.23,152.23,6500.0,96.7897,96.8469,96.6501,96.6501,6500.0
2013-06-19 11:50:00,152.23,152.35,152.2,152.26,4400.0,96.6501,96.7263,96.631,96.6691,4400.0
2013-06-19 12:00:00,152.27,152.4,152.14,152.27,4900.0,96.6755,96.758,96.5929,96.6755,4900.0
2013-06-19 12:10:00,152.21,152.37,152.17,152.26,1900.0,96.6374,96.739,96.612,96.6691,1900.0
2013-06-19 12:20:00,152.23,152.32,152.04,152.13,4100.0,96.6501,96.7072,96.5294,96.5866,4100.0
2013-06-19 12:30:00,152.12,152.36,152.1,152.34,2800.0,96.5802,96.7326,96.5675,96.7199,2800.0
2013-06-19 12:40:00,152.38,152.49,152.28,152.39,6700.0,96.7453,96.8151,96.6818,96.7517,6700.0
2013-06-19 12:50:00,152.32,152.34,152.06,152.23,4000.0,96.7072,96.7199,96.5421,96.6501,4000.0
2013-06-19 13:00:00,152.24,152.3,152.12,152.15,5200.0,96.6564,96.6945,96.5802,96.5993,5200.0
2013-06-19 13:10:00,152.2,152.26,152.1,152.15,9200.0,96.631,96.6691,96.5675,96.5993,9200.0
2013-06-19 13:20:00,152.16,152.24,152.1,152.2,5800.0,96.6056,96.6564,96.5675,96.631,5800.0
2013-06-19 13:30:00,152.15,152.24,152.15,152.15,6200.0,96.5993,96.6564,96.5993,96.5993,6200.0
2013-06-19 13:40:00,152.19,152.2,151.82,151.94,7300.0,96.6247,96.631,96.3898,96.466,7300.0
2013-06-19 13:50:00,151.95,152.21,151.95,152.15,5600.0,96.4723,96.6374,96.4723,96.5993,5600.0
2013-06-19 14:00:00,152.23,152.42,151.0,151.3,22200.0,96.6501,96.7707,95.8691,96.0596,22200.0
2013-06-19 14:10:00,151.3,151.96,151.02,151.75,49300.0,96.0596,96.4786,95.8818,96.3453,49300.0
2013-06-19 14:20:00,151.53,151.7,150.05,150.58,14500.0,96.2056,96.3136,95.266,95.6025,14500.0
2013-06-19 14:30:00,150.47,151.67,150.34,151.08,27600.0,95.5327,96.2945,95.4501,95.9199,27600.0
2013-06-19 14:40:00,151.01,151.24,150.88,151.0,123700.0,95.8755,96.0215,95.793,95.8691,123700.0
2013-06-19 14:50:00,151.0,151.07,149.72,150.04,165100.0,95.8691,95.9136,95.0565,95.2596,165100.0
2013-06-19 15:00:00,149.93,150.49,149.75,150.41,36500.0,95.1898,95.5454,95.0755,95.4946,36500.0
2013-06-19 15:10:00,150.38,150.68,149.96,150.0,85000.0,95.4755,95.666,95.2089,95.2343,85000.0
2013-06-19 15:20:00,150.0,150.9,149.85,150.9,60800.0,95.2343,95.8057,95.139,95.8057,60800.0
2013-06-19 15:30:00,150.86,151.0,150.4,150.4,26500.0,95.7803,95.8691,95.4882,95.4882,26500.0
2013-06-19 15:40:00,150.4,150.49,149.52,149.65,34400.0,95.4882,95.5454,94.9295,95.012,34400.0
2013-06-19 15:50:00,149.57,149.6,149.06,149.15,93100.0,94.9612,94.9803,94.6375,94.6946,93100.0
2013-06-20 09:30:00,148.52,148.65,147.16,147.75,30300.0,94.2946,94.3771,93.4312,93.8057,30300.0
2013-06-20 09:40:00,147.73,147.92,147.25,147.25,24600.0,93.793,93.9137,93.4883,93.4883,24600.0
2013-06-20 09:50:00,147.17,147.6,146.18,146.31,13700.0,93.4375,93.7105,92.809,92.8915,13700.0
2013-06-20 10:00:00,146.4,147.21,146.28,146.83,28500.0,92.9486,93.4629,92.8724,93.2216,28500.0
2013-06-20 10:10:00,146.86,147.02,145.71,146.42,44300.0,93.2407,93.3423,92.5106,92.9613,44300.0
2013-06-20 10:20:00,146.57,147.0,146.34,146.46,37600.0,93.0566,93.3296,92.9105,92.9867,37600.0
2013-06-20 10:30:00,146.58,146.88,146.26,146.79,27200.0,93.0629,93.2534,92.8597,93.1962,27200.0
2013-06-20 10:40:00,146.79,146.79,146.31,146.71,21100.0,93.1962,93.1962,92.8915,93.1454,21100.0
2013-06-20 10:50:00,146.71,146.81,146.31,146.66,9000.0,93.1454,93.2089,92.8915,93.1137,9000.0
2013-06-20 11:00:00,146.63,146.71,146.34,146.64,21500.0,93.0947,93.1454,92.9105,93.101,21500.0
2013-06-20 11:10:00,146.46,146.81,146.31,146.7,20100.0,92.9867,93.2089,92.8915,93.1391,20100.0
2013-06-20 11:20:00,146.72,147.49,146.7,147.0,18300.0,93.1518,93.6407,93.1391,93.3296,18300.0
2013-06-20 11:30:00,147.07,147.35,146.8,147.35,10200.0,93.374,93.5518,93.2026,93.5518,10200.0
2013-06-20 11:40:00,147.29,147.75,147.29,147.61,21500.0,93.5137,93.8057,93.5137,93.7169,21500.0
2013-06-20 11:50:00,147.66,147.71,147.36,147.55,9000.0,93.7486,93.7803,93.5581,93.6788,9000.0
2013-06-20 12:00:00,147.63,148.08,147.61,148.03,13000.0,93.7296,94.0153,93.7169,93.9835,13000.0
2013-06-20 12:10:00,148.08,148.18,147.44,147.64,9700.0,94.0153,94.0787,93.6089,93.7359,9700.0
2013-06-20 12:20:00,147.65,148.1,147.65,147.92,7100.0,93.7423,94.028,93.7423,93.9137,7100.0
2013-06-20 12:30:00,148.05,148.16,147.69,147.7,11500.0,93.9962,94.066,93.7676,93.774,11500.0
2013-06-20 12:40:00,147.64,147.78,147.52,147.54,8200.0,93.7359,93.8248,93.6597,93.6724,8200.0
2013-06-20 12:50:00,147.56,147.78,147.5,147.69,28100.0,93.6851,93.8248,93.647,93.7676,28100.0
2013-06-20 13:00:00,147.69,147.99,147.55,147.92,15200.0,93.7676,93.9581,93.6788,93.9137,15200.0
2013-06-20 13:10:00,147.94,147.94,147.46,147.71,16200.0,93.9264,93.9264,93.6216,93.7803,16200.0
2013-06-20 13:20:00,147.63,147.67,147.45,147.67,16900.0,93.7296,93.7549,93.6153,93.7549,16900.0
2013-06-20 13:30:00,147.57,147.79,147.41,147.45,18500.0,93.6915,93.8311,93.5899,93.6153,18500.0
2013-06-20 13:40:00,147.5,147.74,147.41,147.48,14800.0,93.647,93.7994,93.5899,93.6343,14800.0
2013-06-20 13:50:00,147.55,147.71,147.36,147.58,10800.0,93.6788,93.7803,93.5581,93.6978,10800.0
2013-06-20 14:00:00,147.65,147.75,147.36,147.55,11900.0,93.7423,93.8057,93.5581,93.6788,11900.0
2013-06-20 14:10:00,147.53,147.53,147.18,147.35,9400.0,93.6661,93.6661,93.4439,93.5518,9400.0
2013-06-20 14:20:00,147.28,147.33,146.81,146.89,17300.0,93.5073,93.5391,93.2089,93.2597,17300.0
2013-06-20 14:30:00,146.93,146.99,146.64,146.68,13000.0,93.2851,93.3232,93.101,93.1264,13000.0
2013-06-20 14:40:00,146.66,146.76,146.54,146.7,26300.0,93.1137,93.1772,93.0375,93.1391,26300.0
2013-06-20 14:50:00,146.63,146.71,146.3,146.47,28500.0,93.0947,93.1454,92.8851,92.9931,28500.0
2013-06-20 15:00:00,146.49,147.14,146.35,147.05,31500.0,93.0058,93.4185,92.9169,93.3613,31500.0
2013-06-20 15:10:00,147.12,147.27,146.63,146.63,20600.0,93.4058,93.501,93.0947,93.0947,20600.0
2013-06-20 15:20:00,146.55,146.69,145.31,145.74,40100.0,93.0439,93.1328,92.2566,92.5296,40100.0
2013-06-20 15:30:00,145.79,146.02,145.16,145.24,28400.0,92.5613,92.7074,92.1614,92.2122,28400.0
2013-06-20 15:40:00,145.16,145.62,145.04,145.48,57000.0,92.1614,92.4534,92.0852,92.3645,57000.0
2013-06-20 15:50:00,145.54,146.6,145.5,145.9,84000.0,92.4026,93.0756,92.3772,92.6312,84000.0
2013-06-21 09:30:00,147.06,148.27,146.78,148.18,216400.0,93.3677,94.1359,93.1899,94.0787,216400.0
2013-06-21 09:40:00,148.11,148.87,147.98,148.87,33000.0,94.0343,94.5168,93.9518,94.5168,33000.0
2013-06-21 09:50:00,148.86,149.05,148.28,148.89,26800.0,94.5105,94.6311,94.1422,94.5295,26800.0
2013-06-21 10:00:00,148.9,149.26,148.51,149.19,22100.0,94.5359,94.7644,94.2883,94.72,22100.0
2013-06-21 10:10:00,148.94,149.63,148.94,149.27,41800.0,94.5613,94.9993,94.5613,94.7708,41800.0
2013-06-21 10:20:00,149.08,149.72,149.0,149.19,14300.0,94.6502,95.0565,94.5994,94.72,14300.0
2013-06-21 10:30:00,149.27,149.34,148.94,149.02,83500.0,94.7708,94.8152,94.5613,94.6121,83500.0
2013-06-21 10:40:00,149.05,149.35,148.96,149.12,33700.0,94.6311,94.8216,94.574,94.6755,33700.0
2013-06-21 10:50:00,149.01,149.69,149.01,149.28,11300.0,94.6057,95.0374,94.6057,94.7771,11300.0
2013-06-21 11:00:00,149.23,149.26,148.7,149.16,21100.0,94.7454,94.7644,94.4089,94.7009,21100.0
2013-06-21 11:10:00,149.04,149.15,148.6,148.94,73900.0,94.6248,94.6946,94.3454,94.5613,73900.0
2013-06-21 11:20:00,148.9,148.99,147.93,148.04,24700.0,94.5359,94.593,93.92,93.9899,24700.0
2013-06-21 11:30:00,147.96,147.99,147.28,147.8,15300.0,93.9391,93.9581,93.5073,93.8375,15300.0
2013-06-21 11:40:00,147.74,147.92,147.27,147.39,8400.0,93.7994,93.9137,93.501,93.5772,8400.0
2013-06-21 11:50:00,147.45,147.45,146.65,147.0,19400.0,93.6153,93.6153,93.1074,93.3296,19400.0
2013-06-21 12:00:00,147.01,147.77,147.0,147.32,6900.0,93.3359,93.8184,93.3296,93.5327,6900.0
2013-06-21 12:10:00,147.29,147.73,147.21,147.62,14700.0,93.5137,93.793,93.4629,93.7232,14700.0
2013-06-21 12:20:00,147.61,147.63,147.3,147.49,9400.0,93.7169,93.7296,93.52,93.6407,9400.0
2013-06-21 12:30:00,147.44,147.44,147.15,147.25,14900.0,93.6089,93.6089,93.4248,93.4883,14900.0
2013-06-21 12:40:00,147.21,147.92,147.01,147.64,24000.0,93.4629,93.9137,93.3359,93.7359,24000.0
2013-06-21 12:50:00,147.56,148.27,147.46,148.2,18100.0,93.6851,94.1359,93.6216,94.0914,18100.0
2013-06-21 13:00:00,148.13,148.46,147.7,148.46,10500.0,94.047,94.2565,93.774,94.2565,10500.0
2013-06-21 13:10:00,148.51,149.08,148.24,149.08,18200.0,94.2883,94.6502,94.1168,94.6502,18200.0
2013-06-21 13:20:00,149.1,149.1,148.67,148.88,8600.0,94.6628,94.6628,94.3898,94.5232,8600.0
2013-06-21 13:30:00,148.81,149.47,148.81,149.47,4800.0,94.4787,94.8978,94.4787,94.8978,4800.0
2013-06-21 13:40:00,149.48,149.55,149.21,149.26,9200.0,94.9041,94.9486,94.7327,94.7644,9200.0
2013-06-21 13:50:00,149.22,149.35,148.94,149.29,22200.0,94.739,94.8216,94.5613,94.7835,22200.0
2013-06-21 14:00:00,149.28,149.45,148.96,149.45,18000.0,94.7771,94.8851,94.574,94.8851,18000.0
2013-06-21 14:10:00,149.55,150.03,149.39,149.97,10100.0,94.9486,95.2533,94.847,95.2152,10100.0
2013-06-21 14:20:00,150.08,150.5,149.84,150.47,30400.0,95.285,95.5517,95.1327,95.5327,30400.0
2013-06-21 14:30:00,150.42,151.02,150.26,150.83,84000.0,95.5009,95.8818,95.3993,95.7612,84000.0
2013-06-21 14:40:00,150.8,150.86,150.4,150.63,10700.0,95.7422,95.7803,95.4882,95.6342,10700.0
2013-06-21 14:50:00,150.69,150.74,150.33,150.43,25500.0,95.6723,95.7041,95.4438,95.5073,25500.0
2013-06-21 15:00:00,150.45,150.61,150.17,150.35,22300.0,95.52,95.6215,95.3422,95.4565,22300.0
2013-06-21 15:10:00,150.49,150.91,150.45,150.68,14400.0,95.5454,95.812,95.52,95.666,14400.0
2013-06-21 15:20:00,150.67,150.89,150.55,150.89,17700.0,95.6596,95.7993,95.5834,95.7993,17700.0
2013-06-21 15:30:00,150.94,150.94,150.55,150.8,19400.0,95.8311,95.8311,95.5834,95.7422,19400.0
2013-06-21 15:40:00,150.77,150.83,149.77,149.95,67500.0,95.7231,95.7612,95.0882,95.2025,67500.0
2013-06-21 15:50:00,149.97,150.1,149.7,149.82,238200.0,95.2152,95.2977,95.0438,95.12,238200.0
2013-06-24 09:30:00,148.46,149.32,147.28,147.48,124000.0,94.2565,94.8025,93.5073,93.6343,124000.0
2013-06-24 09:40:00,147.3,148.75,147.25,148.6,53300.0,93.52,94.4406,93.4883,94.3454,53300.0
2013-06-24 09:50:00,148.65,148.7,146.66,147.13,29300.0,94.3771,94.4089,93.1137,93.4121,29300.0
2013-06-24 10:00:00,147.19,147.64,146.84,147.62,21100.0,93.4502,93.7359,93.228,93.7232,21100.0
2013-06-24 10:10:00,147.64,148.41,147.46,148.31,46400.0,93.7359,94.2248,93.6216,94.1613,46400.0
2013-06-24 10:20:00,148.19,148.38,147.91,148.11,26900.0,94.0851,94.2057,93.9073,94.0343,26900.0
2013-06-24 10:30:00,148.04,149.05,147.92,148.89,19900.0,93.9899,94.6311,93.9137,94.5295,19900.0
2013-06-24 10:40:00,148.79,149.12,148.1,148.35,36600.0,94.466,94.6755,94.028,94.1867,36600.0
2013-06-24 10:50:00,148.42,148.46,148.02,148.15,16600.0,94.2311,94.2565,93.9772,94.0597,16600.0
2013-06-24 11:00:00,148.04,148.32,147.77,147.99,17200.0,93.9899,94.1676,93.8184,93.9581,17200.0
2013-06-24 11:10:00,147.99,148.03,147.76,147.76,23300.0,93.9581,93.9835,93.8121,93.8121,23300.0
2013-06-24 11:20:00,147.72,147.77,147.21,147.37,9300.0,93.7867,93.8184,93.4629,93.5645,9300.0
2013-06-24 11:30:00,147.52,148.07,147.32,147.72,15800.0,93.6597,94.0089,93.5327,93.7867,15800.0
2013-06-24 11:40:00,147.72,148.3,147.65,148.2,13200.0,93.7867,94.1549,93.7423,94.0914,13200.0
2013-06-24 11:50:00,148.11,148.71,147.89,148.55,16200.0,94.0343,94.4152,93.8946,94.3137,16200.0
2013-06-24 12:00:00,148.59,148.84,147.84,147.98,16700.0,94.3391,94.4978,93.8629,93.9518,16700.0
2013-06-24 12:10:00,147.95,148.03,147.49,147.53,13100.0,93.9327,93.9835,93.6407,93.6661,13100.0
2013-06-24 12:20:00,147.43,147.96,147.36,147.96,9500.0,93.6026,93.9391,93.5581,93.9391,9500.0
2013-06-24 12:30:00,147.99,148.18,147.58,147.7,10100.0,93.9581,94.0787,93.6978,93.774,10100.0
2013-06-24 12:40:00,147.77,148.03,147.7,147.91,7600.0,93.8184,93.9835,93.774,93.9073,7600.0
2013-06-24 12:50:00,147.8,148.46,147.63,148.35,9800.0,93.8375,94.2565,93.7296,94.1867,9800.0
2013-06-24 13:00:00,148.22,148.37,148.1,148.32,12400.0,94.1041,94.1994,94.028,94.1676,12400.0
2013-06-24 13:10:00,148.33,149.01,148.29,148.99,22100.0,94.174,94.6057,94.1486,94.593,22100.0
2013-06-24 13:20:00,148.87,149.49,148.68,149.49,13700.0,94.5168,94.9105,94.3962,94.9105,13700.0
2013-06-24 13:30:00,149.43,150.0,149.27,149.99,15400.0,94.8724,95.2343,94.7708,95.2279,15400.0
2013-06-24 13:40:00,150.0,150.36,150.0,150.23,26400.0,95.2343,95.4628,95.2343,95.3803,26400.0
2013-06-24 13:50:00,150.3,150.76,149.63,150.76,22300.0,95.4247,95.7168,94.9993,95.7168,22300.0
2013-06-24 14:00:00,150.66,151.62,150.25,151.62,21600.0,95.6533,96.2628,95.393,96.2628,21600.0
2013-06-24 14:10:00,151.64,151.99,151.35,151.99,34200.0,96.2755,96.4977,96.0914,96.4977,34200.0
2013-06-24 14:20:00,152.02,152.4,151.53,151.9,21000.0,96.5167,96.758,96.2056,96.4406,21000.0
2013-06-24 14:30:00,151.99,152.67,151.71,152.67,36100.0,96.4977,96.9294,96.3199,96.9294,36100.0
2013-06-24 14:40:00,152.69,152.85,152.01,152.34,19200.0,96.9421,97.0437,96.5104,96.7199,19200.0
2013-06-24 14:50:00,152.18,152.41,151.39,151.39,18800.0,96.6183,96.7644,96.1168,96.1168,18800.0
2013-06-24 15:00:00,151.34,151.75,151.19,151.43,18300.0,96.085,96.3453,95.9898,96.1422,18300.0
2013-06-24 15:10:00,151.42,151.62,150.21,150.51,26200.0,96.1358,96.2628,95.3676,95.5581,26200.0
2013-06-24 15:20:00,150.5,150.84,149.9,149.9,32400.0,95.5517,95.7676,95.1708,95.1708,32400.0
2013-06-24 15:30:00,149.97,150.52,149.91,150.38,35400.0,95.2152,95.5644,95.1771,95.4755,35400.0
2013-06-24 15:40:00,150.33,150.38,149.04,149.25,69200.0,95.4438,95.4755,94.6248,94.7581,69200.0
2013-06-24 15:50:00,149.27,149.72,149.0,149.18,81900.0,94.7708,95.0565,94.5994,94.7136,81900.0
2013-06-25 09:30:00,150.19,150.64,148.68,149.27,53600.0,95.3549,95.6406,94.3962,94.7708,53600.0
2013-06-25 09:40:00,149.3,149.69,148.65,148.97,58600.0,94.7898,95.0374,94.3771,94.5803,58600.0
2013-06-25 09:50:00,148.61,149.07,148.42,148.84,41100.0,94.3518,94.6438,94.2311,94.4978,41100.0
2013-06-25 10:00:00,148.98,149.24,148.14,149.24,40100.0,94.5867,94.7517,94.0533,94.7517,40100.0
2013-06-25 10:10:00,149.01,149.3,148.13,148.6,26200.0,94.6057,94.7898,94.047,94.3454,26200.0
2013-06-25 10:20:00,148.5,149.43,148.49,149.06,16100.0,94.2819,94.8724,94.2756,94.6375,16100.0
2013-06-25 10:30:00,148.99,149.02,148.19,148.75,23200.0,94.593,94.6121,94.0851,94.4406,23200.0
2013-06-25 10:40:00,148.69,148.9,148.4,148.9,9800.0,94.4025,94.5359,94.2184,94.5359,9800.0
2013-06-25 10:50:00,148.94,150.01,148.94,149.87,13500.0,94.5613,95.2406,94.5613,95.1517,13500.0
2013-06-25 11:00:00,149.81,150.04,149.43,149.74,10500.0,95.1136,95.2596,94.8724,95.0692,10500.0
2013-06-25 11:10:00,149.83,150.13,149.79,149.94,7500.0,95.1263,95.3168,95.1009,95.1962,7500.0
2013-06-25 11:20:00,149.93,150.08,149.52,149.58,8000.0,95.1898,95.285,94.9295,94.9676,8000.0
2013-06-25 11:30:00,149.58,149.66,149.34,149.34,7400.0,94.9676,95.0184,94.8152,94.8152,7400.0
2013-06-25 11:40:00,149.41,149.47,148.71,149.04,12500.0,94.8597,94.8978,94.4152,94.6248,12500.0
2013-06-25 11:50:00,149.06,149.57,149.01,149.39,9700.0,94.6375,94.9612,94.6057,94.847,9700.0
2013-06-25 12:00:00,149.36,149.87,149.32,149.7,8000.0,94.8279,95.1517,94.8025,95.0438,8000.0
2013-06-25 12:10:00,149.7,149.93,149.67,149.93,4900.0,95.0438,95.1898,95.0247,95.1898,4900.0
2013-06-25 12:20:00,149.84,149.84,149.26,149.26,10900.0,95.1327,95.1327,94.7644,94.7644,10900.0
2013-06-25 12:30:00,149.28,149.38,149.13,149.24,6700.0,94.7771,94.8406,94.6819,94.7517,6700.0
2013-06-25 12:40:00,149.24,149.3,148.97,149.13,14600.0,94.7517,94.7898,94.5803,94.6819,14600.0
2013-06-25 12:50:00,149.07,149.41,149.03,149.14,3200.0,94.6438,94.8597,94.6184,94.6882,3200.0
2013-06-25 13:00:00,149.18,149.55,149.1,149.1,11900.0,94.7136,94.9486,94.6628,94.6628,11900.0
2013-06-25 13:10:00,149.1,149.43,149.05,149.22,6400.0,94.6628,94.8724,94.6311,94.739,6400.0
2013-06-25 13:20:00,149.2,149.24,148.98,149.18,7200.0,94.7263,94.7517,94.5867,94.7136,7200.0
2013-06-25 13:30:00,149.16,149.55,148.96,149.55,14600.0,94.7009,94.9486,94.574,94.9486,14600.0
2013-06-25 13:40:00,149.51,149.77,149.33,149.76,8000.0,94.9232,95.0882,94.8089,95.0819,8000.0
2013-06-25 13:50:00,149.79,149.79,149.43,149.5,8100.0,95.1009,95.1009,94.8724,94.9168,8100.0
2013-06-25 14:00:00,149.52,149.91,149.32,149.61,11900.0,94.9295,95.1771,94.8025,94.9866,11900.0
2013-06-25 14:10:00,149.65,149.87,149.56,149.75,12100.0,95.012,95.1517,94.9549,95.0755,12100.0
2013-06-25 14:20:00,149.65,149.96,149.65,149.92,8300.0,95.012,95.2089,95.012,95.1835,8300.0
2013-06-25 14:30:00,150.0,150.77,149.94,150.31,12800.0,95.2343,95.7231,95.1962,95.4311,12800.0
2013-06-25 14:40:00,150.41,150.42,150.09,150.28,11900.0,95.4946,95.5009,95.2914,95.412,11900.0
2013-06-25 14:50:00,150.28,150.41,149.82,149.96,10000.0,95.412,95.4946,95.12,95.2089,10000.0
2013-06-25 15:00:00,150.03,150.5,150.0,150.5,11200.0,95.2533,95.5517,95.2343,95.5517,11200.0
2013-06-25 15:10:00,150.5,150.84,150.49,150.5,15200.0,95.5517,95.7676,95.5454,95.5517,15200.0
2013-06-25 15:20:00,150.5,151.0,150.42,150.9,21100.0,95.5517,95.8691,95.5009,95.8057,21100.0
2013-06-25 15:30:00,150.9,151.78,150.8,151.7,33200.0,95.8057,96.3644,95.7422,96.3136,33200.0
2013-06-25 15:40:00,151.69,151.94,150.77,150.87,44200.0,96.3072,96.466,95.7231,95.7866,44200.0
2013-06-25 15:50:00,150.89,151.14,150.65,150.86,74300.0,95.7993,95.958,95.6469,95.7803,74300.0
2013-06-26 09:30:00,151.86,152.5,151.74,152.27,52600.0,96.4152,96.8215,96.339,96.6755,52600.0
2013-06-26 09:40:00,152.27,152.32,151.72,152.08,32600.0,96.6755,96.7072,96.3263,96.5548,32600.0
2013-06-26 09:50:00,152.18,152.25,151.23,151.4,41100.0,96.6183,96.6628,96.0152,96.1231,41100.0
2013-06-26 10:00:00,151.4,152.03,151.37,151.68,20600.0,96.1231,96.5231,96.1041,96.3009,20600.0
2013-06-26 10:10:00,151.63,151.94,151.27,151.31,12200.0,96.2691,96.466,96.0406,96.066,12200.0
2013-06-26 10:20:00,151.27,151.6,151.15,151.15,15400.0,96.0406,96.2501,95.9644,95.9644,15400.0
2013-06-26 10:30:00,151.15,151.42,151.05,151.29,14100.0,95.9644,96.1358,95.9009,96.0533,14100.0
2013-06-26 10:40:00,151.27,151.59,151.25,151.48,6100.0,96.0406,96.2437,96.0279,96.1739,6100.0
2013-06-26 10:50:00,151.56,151.64,151.25,151.25,6300.0,96.2247,96.2755,96.0279,96.0279,6300.0
2013-06-26 11:00:00,151.25,151.42,150.91,151.08,18900.0,96.0279,96.1358,95.812,95.9199,18900.0
2013-06-26 11:10:00,151.12,151.75,151.08,151.33,18400.0,95.9453,96.3453,95.9199,96.0787,18400.0
2013-06-26 11:20:00,151.3,151.36,151.08,151.16,10700.0,96.0596,96.0977,95.9199,95.9707,10700.0
2013-06-26 11:30:00,151.16,151.58,151.09,151.4,7600.0,95.9707,96.2374,95.9263,96.1231,7600.0
2013-06-26 11:40:00,151.48,151.54,151.12,151.33,3100.0,96.1739,96.212,95.9453,96.0787,3100.0
2013-06-26 11:50:00,151.22,151.4,151.08,151.13,13100.0,96.0088,96.1231,95.9199,95.9517,13100.0
2013-06-26 12:00:00,151.17,151.53,151.11,151.38,5300.0,95.9771,96.2056,95.939,96.1104,5300.0
2013-06-26 12:10:00,151.4,151.77,151.35,151.67,29600.0,96.1231,96.358,96.0914,96.2945,29600.0
2013-06-26 12:20:00,151.74,151.87,151.15,151.23,12900.0,96.339,96.4215,95.9644,96.0152,12900.0
2013-06-26 12:30:00,151.23,151.37,151.06,151.36,11500.0,96.0152,96.1041,95.9072,96.0977,11500.0
2013-06-26 12:40:00,151.32,151.48,151.08,151.09,3900.0,96.0723,96.1739,95.9199,95.9263,3900.0
2013-06-26 12:50:00,151.19,151.45,151.01,151.45,9000.0,95.9898,96.1549,95.8755,96.1549,9000.0
2013-06-26 13:00:00,151.22,151.69,151.15,151.69,5300.0,96.0088,96.3072,95.9644,96.3072,5300.0
2013-06-26 13:10:00,151.66,151.92,151.55,151.71,5700.0,96.2882,96.4533,96.2183,96.3199,5700.0
2013-06-26 13:20:00,151.71,151.71,151.32,151.54,4900.0,96.3199,96.3199,96.0723,96.212,4900.0
2013-06-26 13:30:00,151.61,151.77,151.33,151.47,6700.0,96.2564,96.358,96.0787,96.1675,6700.0
2013-06-26 13:40:00,151.3,151.6,151.3,151.36,5800.0,96.0596,96.2501,96.0596,96.0977,5800.0
2013-06-26 13:50:00,151.47,151.76,151.47,151.66,8300.0,96.1675,96.3517,96.1675,96.2882,8300.0
2013-06-26 14:00:00,151.74,151.78,151.34,151.66,10900.0,96.339,96.3644,96.085,96.2882,10900.0
2013-06-26 14:10:00,151.67,151.84,151.56,151.67,5200.0,96.2945,96.4025,96.2247,96.2945,5200.0
2013-06-26 14:20:00,151.68,151.96,151.58,151.64,16100.0,96.3009,96.4786,96.2374,96.2755,16100.0
2013-06-26 14:30:00,151.7,151.78,151.47,151.71,13500.0,96.3136,96.3644,96.1675,96.3199,13500.0
2013-06-26 14:40:00,151.6,151.73,151.42,151.56,27600.0,96.2501,96.3326,96.1358,96.2247,27600.0
2013-06-26 14:50:00,151.57,151.62,151.5,151.5,23800.0,96.231,96.2628,96.1866,96.1866,23800.0
2013-06-26 15:00:00,151.51,151.78,151.44,151.49,29200.0,96.1929,96.3644,96.1485,96.1802,29200.0
2013-06-26 15:10:00,151.51,151.61,151.34,151.56,13100.0,96.1929,96.2564,96.085,96.2247,13100.0
2013-06-26 15:20:00,151.57,151.86,151.51,151.7,28100.0,96.231,96.4152,96.1929,96.3136,28100.0
2013-06-26 15:30:00,151.7,151.73,151.38,151.52,25100.0,96.3136,96.3326,96.1104,96.1993,25100.0
2013-06-26 15:40:00,151.54,151.7,151.31,151.64,42100.0,96.212,96.3136,96.066,96.2755,42100.0
2013-06-26 15:50:00,151.58,151.71,151.38,151.58,72400.0,96.2374,96.3199,96.1104,96.2374,72400.0
2013-06-27 09:30:00,152.36,152.49,151.47,151.89,77500.0,96.7326,96.8151,96.1675,96.4342,77500.0
2013-06-27 09:40:00,151.98,152.7,151.92,152.62,27200.0,96.4913,96.9485,96.4533,96.8977,27200.0
2013-06-27 09:50:00,152.65,153.25,152.32,152.49,22800.0,96.9167,97.2977,96.7072,96.8151,22800.0
2013-06-27 10:00:00,152.47,152.95,152.36,152.6,17000.0,96.8024,97.1072,96.7326,96.885,17000.0
2013-06-27 10:10:00,152.66,153.19,152.63,152.87,19900.0,96.9231,97.2596,96.904,97.0564,19900.0
2013-06-27 10:20:00,152.95,153.11,152.57,152.57,14000.0,97.1072,97.2088,96.8659,96.8659,14000.0
2013-06-27 10:30:00,152.67,153.13,152.67,153.13,7200.0,96.9294,97.2215,96.9294,97.2215,7200.0
2013-06-27 10:40:00,152.92,153.07,152.62,152.66,13800.0,97.0881,97.1834,96.8977,96.9231,13800.0
2013-06-27 10:50:00,152.65,153.12,152.59,152.75,8500.0,96.9167,97.2151,96.8786,96.9802,8500.0
2013-06-27 11:00:00,152.68,153.42,152.58,153.11,17300.0,96.9358,97.4056,96.8723,97.2088,17300.0
2013-06-27 11:10:00,153.09,153.35,152.77,153.28,9100.0,97.1961,97.3612,96.9929,97.3167,9100.0
2013-06-27 11:20:00,153.21,153.28,152.91,153.09,9800.0,97.2723,97.3167,97.0818,97.1961,9800.0
2013-06-27 11:30:00,153.02,153.34,152.82,153.03,9000.0,97.1516,97.3548,97.0247,97.158,9000.0
2013-06-27 11:40:00,153.12,153.28,153.07,153.22,11500.0,97.2151,97.3167,97.1834,97.2786,11500.0
2013-06-27 11:50:00,153.22,153.3,153.0,153.01,12700.0,97.2786,97.3294,97.1389,97.1453,12700.0
2013-06-27 12:00:00,153.0,153.0,152.2,152.32,12700.0,97.1389,97.1389,96.631,96.7072,12700.0
2013-06-27 12:10:00,152.18,152.38,152.18,152.38,3600.0,96.6183,96.7453,96.6183,96.7453,3600.0
2013-06-27 12:20:00,152.4,152.46,152.11,152.42,6500.0,96.758,96.7961,96.5739,96.7707,6500.0
2013-06-27 12:30:00,152.57,152.8,152.43,152.75,6600.0,96.8659,97.012,96.777,96.9802,6600.0
2013-06-27 12:40:00,152.8,153.14,152.77,153.05,6300.0,97.012,97.2278,96.9929,97.1707,6300.0
2013-06-27 12:50:00,153.05,153.35,153.02,153.34,7500.0,97.1707,97.3612,97.1516,97.3548,7500.0
2013-06-27 13:00:00,153.26,153.53,153.26,153.37,7900.0,97.304,97.4754,97.304,97.3739,7900.0
2013-06-27 13:10:00,153.48,153.69,153.32,153.67,6500.0,97.4437,97.577,97.3421,97.5643,6500.0
2013-06-27 13:20:00,153.63,153.89,153.57,153.84,4100.0,97.5389,97.704,97.5008,97.6723,4100.0
2013-06-27 13:30:00,153.97,154.19,153.95,154.06,5800.0,97.7548,97.8945,97.7421,97.8119,5800.0
2013-06-27 13:40:00,154.02,154.14,153.81,153.95,6900.0,97.7865,97.8627,97.6532,97.7421,6900.0
2013-06-27 13:50:00,153.99,154.11,153.76,153.89,7800.0,97.7675,97.8437,97.6215,97.704,7800.0
2013-06-27 14:00:00,153.85,154.0,153.72,153.84,20200.0,97.6786,97.7738,97.5961,97.6723,20200.0
2013-06-27 14:10:00,153.87,154.2,153.87,154.17,10400.0,97.6913,97.9008,97.6913,97.8818,10400.0
2013-06-27 14:20:00,154.18,154.24,153.93,153.93,14400.0,97.8881,97.9262,97.7294,97.7294,14400.0
2013-06-27 14:30:00,153.93,154.13,153.89,153.95,17500.0,97.7294,97.8564,97.704,97.7421,17500.0
2013-06-27 14:40:00,154.01,154.12,153.67,153.76,14600.0,97.7802,97.85,97.5643,97.6215,14600.0
2013-06-27 14:50:00,153.69,153.92,153.63,153.82,9600.0,97.577,97.723,97.5389,97.6596,9600.0
2013-06-27 15:00:00,153.86,153.93,153.58,153.78,13300.0,97.6849,97.7294,97.5072,97.6342,13300.0
2013-06-27 15:10:00,153.75,154.15,153.68,154.13,14900.0,97.6151,97.8691,97.5707,97.8564,14900.0
2013-06-27 15:20:00,154.19,154.33,153.97,154.33,11300.0,97.8945,97.9833,97.7548,97.9833,11300.0
2013-06-27 15:30:00,154.3,154.36,153.78,153.91,16800.0,97.9643,98.0024,97.6342,97.7167,16800.0
2013-06-27 15:40:00,153.95,154.14,153.81,153.96,18700.0,97.7421,97.8627,97.6532,97.7484,18700.0
2013-06-27 15:50:00,153.96,154.21,153.86,154.06,75800.0,97.7484,97.9072,97.6849,97.8119,75800.0
2013-06-28 09:30:00,153.15,153.84,152.43,153.54,54300.0,97.2342,97.6723,96.777,97.4818,54300.0
2013-06-28 09:40:00,153.54,154.0,152.92,153.42,23700.0,97.4818,97.7738,97.0881,97.4056,23700.0
2013-06-28 09:50:00,153.34,153.55,151.7,151.7,43900.0,97.3548,97.4881,96.3136,96.3136,43900.0
2013-06-28 10:00:00,151.8,152.57,151.61,152.23,12000.0,96.3771,96.8659,96.2564,96.6501,12000.0
2013-06-28 10:10:00,152.01,153.12,152.01,153.12,10500.0,96.5104,97.2151,96.5104,97.2151,10500.0
2013-06-28 10:20:00,153.01,153.78,152.91,153.76,54100.0,97.1453,97.6342,97.0818,97.6215,54100.0
2013-06-28 10:30:00,153.73,154.05,153.67,153.97,8800.0,97.6024,97.8056,97.5643,97.7548,8800.0
2013-06-28 10:40:00,153.94,154.04,153.57,153.57,4900.0,97.7357,97.7992,97.5008,97.5008,4900.0
2013-06-28 10:50:00,153.48,154.08,153.48,153.91,11900.0,97.4437,97.8246,97.4437,97.7167,11900.0
2013-06-28 11:00:00,153.99,154.56,153.94,154.46,7400.0,97.7675,98.1294,97.7357,98.0659,7400.0
2013-06-28 11:10:00,154.47,154.74,154.2,154.26,8700.0,98.0722,98.2437,97.9008,97.9389,8700.0
2013-06-28 11:20:00,154.25,154.32,153.99,154.16,6500.0,97.9326,97.977,97.7675,97.8754,6500.0
2013-06-28 11:30:00,154.15,154.2,153.59,154.16,5500.0,97.8691,97.9008,97.5135,97.8754,5500.0
2013-06-28 11:40:00,154.09,154.65,153.92,154.6,6100.0,97.831,98.1865,97.723,98.1548,6100.0
2013-06-28 11:50:00,154.54,154.54,153.94,154.23,5900.0,98.1167,98.1167,97.7357,97.9199,5900.0
2013-06-28 12:00:00,154.06,154.08,153.77,154.0,5100.0,97.8119,97.8246,97.6278,97.7738,5100.0
2013-06-28 12:10:00,153.9,154.06,153.63,153.63,4300.0,97.7103,97.8119,97.5389,97.5389,4300.0
2013-06-28 12:20:00,153.65,153.8,153.51,153.8,4100.0,97.5516,97.6469,97.4627,97.6469,4100.0
2013-06-28 12:30:00,153.84,153.84,153.43,153.63,24500.0,97.6723,97.6723,97.4119,97.5389,24500.0
2013-06-28 12:40:00,153.62,153.87,153.57,153.86,5300.0,97.5326,97.6913,97.5008,97.6849,5300.0
2013-06-28 12:50:00,153.7,153.81,153.34,153.46,5600.0,97.5834,97.6532,97.3548,97.431,5600.0
2013-06-28 13:00:00,153.4,153.85,153.4,153.81,4200.0,97.3929,97.6786,97.3929,97.6532,4200.0
2013-06-28 13:10:00,153.86,154.21,153.86,153.96,2700.0,97.6849,97.9072,97.6849,97.7484,2700.0
2013-06-28 13:20:00,153.95,154.24,153.79,154.09,9000.0,97.7421,97.9262,97.6405,97.831,9000.0
2013-06-28 13:30:00,154.06,154.38,154.02,154.16,5000.0,97.8119,98.0151,97.7865,97.8754,5000.0
2013-06-28 13:40:00,154.18,154.19,153.91,153.98,6100.0,97.8881,97.8945,97.7167,97.7611,6100.0
2013-06-28 13:50:00,153.96,154.27,153.96,154.06,6600.0,97.7484,97.9453,97.7484,97.8119,6600.0
2013-06-28 14:00:00,154.11,154.41,154.05,154.37,5200.0,97.8437,98.0341,97.8056,98.0087,5200.0
2013-06-28 14:10:00,154.44,154.57,154.35,154.46,8100.0,98.0532,98.1357,97.996,98.0659,8100.0
2013-06-28 14:20:00,154.38,154.74,154.19,154.56,11200.0,98.0151,98.2437,97.8945,98.1294,11200.0
2013-06-28 14:30:00,154.49,154.8,154.47,154.63,7900.0,98.0849,98.2818,98.0722,98.1738,7900.0
2013-06-28 14:40:00,154.67,154.69,154.31,154.42,4800.0,98.1992,98.2119,97.9707,98.0405,4800.0
2013-06-28 14:50:00,154.55,154.73,154.51,154.71,21500.0,98.123,98.2373,98.0976,98.2246,21500.0
2013-06-28 15:00:00,154.61,154.74,154.22,154.25,16000.0,98.1611,98.2437,97.9135,97.9326,16000.0
2013-06-28 15:10:00,154.19,154.34,154.08,154.34,19800.0,97.8945,97.9897,97.8246,97.9897,19800.0
2013-06-28 15:20:00,154.23,154.36,154.08,154.27,12700.0,97.9199,98.0024,97.8246,97.9453,12700.0
2013-06-28 15:30:00,154.27,154.39,154.07,154.27,22800.0,97.9453,98.0214,97.8183,97.9453,22800.0
2013-06-28 15:40:00,154.34,154.4,153.76,153.8,40300.0,97.9897,98.0278,97.6215,97.6469,40300.0
2013-06-28 15:50:00,153.69,154.09,153.33,153.35,93900.0,97.577,97.831,97.3485,97.3612,93900.0
2013-07-01 09:30:00,153.63,154.09,153.0,153.49,48500.0,97.5389,97.831,97.1389,97.45,48500.0
2013-07-01 09:40:00,153.4,153.59,152.58,153.0,27900.0,97.3929,97.5135,96.8723,97.1389,27900.0
2013-07-01 09:50:00,153.0,153.46,152.02,152.04,30000.0,97.1389,97.431,96.5167,96.5294,30000.0
2013-07-01 10:00:00,152.29,153.56,152.28,153.38,9200.0,96.6882,97.4945,96.6818,97.3802,9200.0
2013-07-01 10:10:00,153.4,153.57,152.92,152.93,20400.0,97.3929,97.5008,97.0881,97.0945,20400.0
2013-07-01 10:20:00,152.92,152.92,151.84,151.85,7100.0,97.0881,97.0881,96.4025,96.4088,7100.0
2013-07-01 10:30:00,152.28,152.98,152.19,152.92,8800.0,96.6818,97.1262,96.6247,97.0881,8800.0
2013-07-01 10:40:00,152.99,153.02,152.63,152.66,4700.0,97.1326,97.1516,96.904,96.9231,4700.0
2013-07-01 10:50:00,152.59,152.63,152.01,152.58,15100.0,96.8786,96.904,96.5104,96.8723,15100.0
2013-07-01 11:00:00,152.55,153.96,152.54,153.81,19200.0,96.8532,97.7484,96.8469,97.6532,19200.0
2013-07-01 11:10:00,153.95,153.96,153.34,153.92,12600.0,97.7421,97.7484,97.3548,97.723,12600.0
2013-07-01 11:20:00,153.83,153.84,153.11,153.12,10700.0,97.6659,97.6723,97.2088,97.2151,10700.0
2013-07-01 11:30:00,153.19,153.33,153.1,153.1,14200.0,97.2596,97.3485,97.2024,97.2024,14200.0
2013-07-01 11:40:00,153.12,153.22,153.06,153.17,13200.0,97.2151,97.2786,97.177,97.2469,13200.0
2013-07-01 11:50:00,153.23,153.57,153.23,153.57,4200.0,97.285,97.5008,97.285,97.5008,4200.0
2013-07-01 12:00:00,153.54,153.6,153.2,153.27,5100.0,97.4818,97.5199,97.2659,97.3104,5100.0
2013-07-01 12:10:00,153.32,153.42,153.24,153.32,8500.0,97.3421,97.4056,97.2913,97.3421,8500.0
2013-07-01 12:20:00,153.28,153.33,152.56,152.6,7300.0,97.3167,97.3485,96.8596,96.885,7300.0
2013-07-01 12:30:00,152.6,153.01,152.56,152.96,4200.0,96.885,97.1453,96.8596,97.1135,4200.0
2013-07-01 12:40:00,152.96,152.96,152.43,152.75,7900.0,97.1135,97.1135,96.777,96.9802,7900.0
2013-07-01 12:50:00,152.78,152.91,152.56,152.56,3200.0,96.9993,97.0818,96.8596,96.8596,3200.0
2013-07-01 13:00:00,152.61,152.9,152.45,152.65,9300.0,96.8913,97.0754,96.7897,96.9167,9300.0
2013-07-01 13:10:00,152.66,152.71,152.39,152.39,14900.0,96.9231,96.9548,96.7517,96.7517,14900.0
2013-07-01 13:20:00,152.39,152.44,152.04,152.07,9200.0,96.7517,96.7834,96.5294,96.5485,9200.0
2013-07-01 13:30:00,152.07,152.24,152.07,152.09,2600.0,96.5485,96.6564,96.5485,96.5612,2600.0
2013-07-01 13:40:00,152.12,152.41,152.12,152.23,12200.0,96.5802,96.7644,96.5802,96.6501,12200.0
2013-07-01 13:50:00,152.19,152.55,152.08,152.35,13800.0,96.6247,96.8532,96.5548,96.7263,13800.0
2013-07-01 14:00:00,152.38,152.58,152.35,152.53,10000.0,96.7453,96.8723,96.7263,96.8405,10000.0
2013-07-01 14:10:00,152.4,152.49,152.13,152.16,6000.0,96.758,96.8151,96.5866,96.6056,6000.0
2013-07-01 14:20:00,152.1,152.5,151.97,152.46,8500.0,96.5675,96.8215,96.485,96.7961,8500.0
2013-07-01 14:30:00,152.37,152.43,151.87,152.23,8400.0,96.739,96.777,96.4215,96.6501,8400.0
2013-07-01 14:40:00,152.22,152.48,152.14,152.18,4100.0,96.6437,96.8088,96.5929,96.6183,4100.0
2013-07-01 14:50:00,152.11,152.25,151.98,152.15,4200.0,96.5739,96.6628,96.4913,96.5993,4200.0
2013-07-01 15:00:00,152.25,152.3,151.96,151.96,12600.0,96.6628,96.6945,96.4786,96.4786,12600.0
2013-07-01 15:10:00,151.95,152.06,151.76,151.85,8600.0,96.4723,96.5421,96.3517,96.4088,8600.0
2013-07-01 15:20:00,151.76,151.82,151.51,151.62,17400.0,96.3517,96.3898,96.1929,96.2628,17400.0
2013-07-01 15:30:00,151.62,151.9,151.46,151.55,31300.0,96.2628,96.4406,96.1612,96.2183,31300.0
2013-07-01 15:40:00,151.51,151.85,151.27,151.77,40600.0,96.1929,96.4088,96.0406,96.358,40600.0
2013-07-01 15:50:00,151.76,151.96,151.57,151.68,84200.0,96.3517,96.4786,96.231,96.3009,84200.0
2013-07-02 09:30:00,151.57,153.21,151.52,152.71,19600.0,96.231,97.2723,96.1993,96.9548,19600.0
2013-07-02 09:40:00,152.72,153.56,152.46,153.33,51200.0,96.9612,97.4945,96.7961,97.3485,51200.0
2013-07-02 09:50:00,153.42,153.95,153.25,153.95,20100.0,97.4056,97.7421,97.2977,97.7421,20100.0
2013-07-02 10:00:00,154.0,154.2,153.62,153.99,35800.0,97.7738,97.9008,97.5326,97.7675,35800.0
2013-07-02 10:10:00,153.88,154.29,153.6,154.09,14500.0,97.6976,97.958,97.5199,97.831,14500.0
2013-07-02 10:20:00,154.07,154.53,154.07,154.35,8500.0,97.8183,98.1103,97.8183,97.996,8500.0
2013-07-02 10:30:00,154.25,154.43,154.0,154.29,6100.0,97.9326,98.0468,97.7738,97.958,6100.0
2013-07-02 10:40:00,154.16,154.99,154.16,154.99,9900.0,97.8754,98.4024,97.8754,98.4024,9900.0
2013-07-02 10:50:00,154.87,154.99,154.59,154.67,8400.0,98.3262,98.4024,98.1484,98.1992,8400.0
2013-07-02 11:00:00,154.68,154.76,154.12,154.36,8100.0,98.2056,98.2564,97.85,98.0024,8100.0
2013-07-02 11:10:00,154.33,154.36,154.0,154.36,6500.0,97.9833,98.0024,97.7738,98.0024,6500.0
2013-07-02 11:20:00,154.33,154.38,154.11,154.22,5400.0,97.9833,98.0151,97.8437,97.9135,5400.0
2013-07-02 11:30:00,154.25,154.67,154.19,154.67,4400.0,97.9326,98.1992,97.8945,98.1992,4400.0
2013-07-02 11:40:00,154.64,154.7,154.41,154.64,4500.0,98.1802,98.2183,98.0341,98.1802,4500.0
2013-07-02 11:50:00,154.68,154.99,154.62,154.99,5600.0,98.2056,98.4024,98.1675,98.4024,5600.0
2013-07-02 12:00:00,154.99,155.21,154.93,155.01,11300.0,98.4024,98.5421,98.3643,98.4151,11300.0
2013-07-02 12:10:00,154.99,155.02,154.62,155.02,6500.0,98.4024,98.4214,98.1675,98.4214,6500.0
2013-07-02 12:20:00,155.04,155.11,154.9,155.06,6700.0,98.4341,98.4786,98.3452,98.4468,6700.0
2013-07-02 12:30:00,154.99,155.08,154.89,155.04,4000.0,98.4024,98.4595,98.3389,98.4341,4000.0
2013-07-02 12:40:00,155.02,155.02,154.53,154.7,10000.0,98.4214,98.4214,98.1103,98.2183,10000.0
2013-07-02 12:50:00,154.66,154.87,154.47,154.87,13400.0,98.1929,98.3262,98.0722,98.3262,13400.0
2013-07-02 13:00:00,154.9,155.0,154.83,154.85,7600.0,98.3452,98.4087,98.3008,98.3135,7600.0
2013-07-02 13:10:00,154.8,154.86,154.5,154.54,6100.0,98.2818,98.3198,98.0913,98.1167,6100.0
2013-07-02 13:20:00,154.61,154.64,154.31,154.31,5100.0,98.1611,98.1802,97.9707,97.9707,5100.0
2013-07-02 13:30:00,154.41,154.51,154.12,154.15,5800.0,98.0341,98.0976,97.85,97.8691,5800.0
2013-07-02 13:40:00,154.1,154.15,153.69,153.93,10000.0,97.8373,97.8691,97.577,97.7294,10000.0
2013-07-02 13:50:00,153.75,154.43,153.75,154.43,2700.0,97.6151,98.0468,97.6151,98.0468,2700.0
2013-07-02 14:00:00,154.45,154.49,154.18,154.26,3900.0,98.0595,98.0849,97.8881,97.9389,3900.0
2013-07-02 14:10:00,154.19,154.33,154.06,154.17,12700.0,97.8945,97.9833,97.8119,97.8818,12700.0
2013-07-02 14:20:00,154.06,154.06,153.68,153.92,7100.0,97.8119,97.8119,97.5707,97.723,7100.0
2013-07-02 14:30:00,153.83,153.93,153.74,153.74,7800.0,97.6659,97.7294,97.6088,97.6088,7800.0
2013-07-02 14:40:00,153.72,153.74,153.42,153.66,8600.0,97.5961,97.6088,97.4056,97.558,8600.0
2013-07-02 14:50:00,153.74,154.05,153.65,153.85,14900.0,97.6088,97.8056,97.5516,97.6786,14900.0
2013-07-02 15:00:00,153.92,153.94,153.66,153.78,10500.0,97.723,97.7357,97.558,97.6342,10500.0
2013-07-02 15:10:00,153.83,154.35,153.74,154.35,7100.0,97.6659,97.996,97.6088,97.996,7100.0
2013-07-02 15:20:00,154.34,154.48,153.71,153.72,14600.0,97.9897,98.0786,97.5897,97.5961,14600.0
2013-07-02 15:30:00,153.79,153.94,153.58,153.91,16000.0,97.6405,97.7357,97.5072,97.7167,16000.0
2013-07-02 15:40:00,153.91,154.41,153.84,154.17,25900.0,97.7167,98.0341,97.6723,97.8818,25900.0
2013-07-02 15:50:00,154.18,154.69,154.0,154.49,130800.0,97.8881,98.2119,97.7738,98.0849,130800.0
2013-07-03 09:30:00,153.8,154.2,152.12,152.51,75300.0,97.6469,97.9008,96.5802,96.8278,75300.0
2013-07-03 09:40:00,152.69,153.13,152.27,152.48,36600.0,96.9421,97.2215,96.6755,96.8088,36600.0
2013-07-03 09:50:00,152.43,152.71,151.6,151.81,22900.0,96.777,96.9548,96.2501,96.3834,22900.0
2013-07-03 10:00:00,151.8,152.19,151.45,151.76,30700.0,96.3771,96.6247,96.1549,96.3517,30700.0
2013-07-03 10:10:00,151.85,152.06,151.35,151.51,17900.0,96.4088,96.5421,96.0914,96.1929,17900.0
2013-07-03 10:20:00,151.58,152.09,151.45,152.02,20000.0,96.2374,96.5612,96.1549,96.5167,20000.0
2013-07-03 10:30:00,152.12,152.21,151.51,151.68,26300.0,96.5802,96.6374,96.1929,96.3009,26300.0
2013-07-03 10:40:00,151.63,151.72,151.3,151.54,25500.0,96.2691,96.3263,96.0596,96.212,25500.0
2013-07-03 10:50:00,151.53,151.75,151.07,151.09,13100.0,96.2056,96.3453,95.9136,95.9263,13100.0
2013-07-03 11:00:00,151.12,151.21,150.53,151.12,28700.0,95.9453,96.0025,95.5707,95.9453,28700.0
2013-07-03 11:10:00,151.0,151.77,150.99,151.63,11700.0,95.8691,96.358,95.8628,96.2691,11700.0
2013-07-03 11:20:00,151.63,151.93,151.43,151.43,18800.0,96.2691,96.4596,96.1422,96.1422,18800.0
2013-07-03 11:30:00,151.48,152.19,151.42,152.19,16200.0,96.1739,96.6247,96.1358,96.6247,16200.0
2013-07-03 11:40:00,152.19,152.67,152.08,152.66,16200.0,96.6247,96.9294,96.5548,96.9231,16200.0
2013-07-03 11:50:00,152.59,153.44,152.59,153.42,20800.0,96.8786,97.4183,96.8786,97.4056,20800.0
2013-07-03 12:00:00,153.31,153.36,152.75,153.27,19300.0,97.3358,97.3675,96.9802,97.3104,19300.0
2013-07-03 12:10:00,153.25,153.81,153.05,153.81,15100.0,97.2977,97.6532,97.1707,97.6532,15100.0
2013-07-03 12:20:00,153.68,153.82,153.29,153.65,19700.0,97.5707,97.6596,97.3231,97.5516,19700.0
2013-07-03 12:30:00,153.74,153.75,153.12,153.35,18200.0,97.6088,97.6151,97.2151,97.3612,18200.0
2013-07-03 12:40:00,153.36,153.38,152.69,153.12,29200.0,97.3675,97.3802,96.9421,97.2151,29200.0
2013-07-03 12:50:00,153.18,153.65,153.02,153.42,65500.0,97.2532,97.5516,97.1516,97.4056,65500.0
2013-07-05 09:30:00,153.27,153.82,151.95,152.24,72000.0,97.3104,97.6596,96.4723,96.6564,72000.0
2013-07-05 09:40:00,152.13,152.45,151.68,152.38,19100.0,96.5866,96.7897,96.3009,96.7453,19100.0
2013-07-05 09:50:00,152.58,153.06,152.42,152.57,20800.0,96.8723,97.177,96.7707,96.8659,20800.0
2013-07-05 10:00:00,152.49,152.55,151.24,151.24,26700.0,96.8151,96.8532,96.0215,96.0215,26700.0
2013-07-05 10:10:00,151.24,151.25,150.57,150.71,23000.0,96.0215,96.0279,95.5961,95.685,23000.0
2013-07-05 10:20:00,150.79,150.96,150.29,150.33,10100.0,95.7358,95.8438,95.4184,95.4438,10100.0
2013-07-05 10:30:00,150.32,150.32,149.46,149.63,26500.0,95.4374,95.4374,94.8914,94.9993,26500.0
2013-07-05 10:40:00,149.65,150.33,149.52,150.25,31200.0,95.012,95.4438,94.9295,95.393,31200.0
2013-07-05 10:50:00,150.26,150.28,149.79,149.86,10800.0,95.3993,95.412,95.1009,95.1454,10800.0
2013-07-05 11:00:00,149.82,150.21,149.82,150.21,17000.0,95.12,95.3676,95.12,95.3676,17000.0
2013-07-05 11:10:00,150.2,150.24,149.91,150.18,5800.0,95.3612,95.3866,95.1771,95.3485,5800.0
2013-07-05 11:20:00,150.26,150.4,150.02,150.13,7100.0,95.3993,95.4882,95.247,95.3168,7100.0
2013-07-05 11:30:00,150.14,150.14,149.65,149.99,8400.0,95.3231,95.3231,95.012,95.2279,8400.0
2013-07-05 11:40:00,150.0,150.3,149.97,150.16,9100.0,95.2343,95.4247,95.2152,95.3358,9100.0
2013-07-05 11:50:00,150.1,150.7,149.91,150.6,7900.0,95.2977,95.6787,95.1771,95.6152,7900.0
2013-07-05 12:00:00,150.68,151.13,150.68,150.85,8500.0,95.666,95.9517,95.666,95.7739,8500.0
2013-07-05 12:10:00,150.74,151.41,150.74,151.41,7100.0,95.7041,96.1295,95.7041,96.1295,7100.0
2013-07-05 12:20:00,151.27,151.3,150.83,150.83,3400.0,96.0406,96.0596,95.7612,95.7612,3400.0
2013-07-05 12:30:00,150.93,151.4,150.8,150.8,8400.0,95.8247,96.1231,95.7422,95.7422,8400.0
2013-07-05 12:40:00,150.88,151.46,150.88,151.34,3900.0,95.793,96.1612,95.793,96.085,3900.0
2013-07-05 12:50:00,151.34,151.52,151.17,151.42,4100.0,96.085,96.1993,95.9771,96.1358,4100.0
2013-07-05 13:00:00,151.5,151.53,151.08,151.32,3700.0,96.1866,96.2056,95.9199,96.0723,3700.0
2013-07-05 13:10:00,151.4,151.9,151.4,151.62,6900.0,96.1231,96.4406,96.1231,96.2628,6900.0
2013-07-05 13:20:00,151.65,151.89,151.55,151.88,4300.0,96.2818,96.4342,96.2183,96.4279,4300.0
2013-07-05 13:30:00,151.89,152.04,151.67,151.7,8400.0,96.4342,96.5294,96.2945,96.3136,8400.0
2013-07-05 13:40:00,151.66,151.91,151.65,151.84,3500.0,96.2882,96.4469,96.2818,96.4025,3500.0
2013-07-05 13:50:00,151.87,151.96,151.76,151.76,3600.0,96.4215,96.4786,96.3517,96.3517,3600.0
2013-07-05 14:00:00,151.75,151.82,151.41,151.8,9300.0,96.3453,96.3898,96.1295,96.3771,9300.0
2013-07-05 14:10:00,151.81,152.3,151.56,151.57,10900.0,96.3834,96.6945,96.2247,96.231,10900.0
2013-07-05 14:20:00,151.53,151.99,151.53,151.59,6900.0,96.2056,96.4977,96.2056,96.2437,6900.0
2013-07-05 14:30:00,151.72,152.06,151.62,152.06,5300.0,96.3263,96.5421,96.2628,96.5421,5300.0
2013-07-05 14:40:00,151.95,151.96,151.34,151.57,6200.0,96.4723,96.4786,96.085,96.231,6200.0
2013-07-05 14:50:00,151.59,151.95,151.59,151.73,4100.0,96.2437,96.4723,96.2437,96.3326,4100.0
2013-07-05 15:00:00,151.7,151.75,151.54,151.59,4500.0,96.3136,96.3453,96.212,96.2437,4500.0
2013-07-05 15:10:00,151.61,151.66,151.14,151.14,12300.0,96.2564,96.2882,95.958,95.958,12300.0
2013-07-05 15:20:00,151.13,151.26,150.9,151.04,15200.0,95.9517,96.0342,95.8057,95.8945,15200.0
2013-07-05 15:30:00,151.09,151.72,151.05,151.64,22800.0,95.9263,96.3263,95.9009,96.2755,22800.0
2013-07-05 15:40:00,151.73,152.32,151.7,152.32,28100.0,96.3326,96.7072,96.3136,96.7072,28100.0
2013-07-05 15:50:00,152.32,152.98,152.21,152.81,119300.0,96.7072,97.1262,96.6374,97.0183,119300.0
2013-07-08 09:30:00,152.99,154.25,152.99,154.2,17700.0,97.1326,97.9326,97.1326,97.9008,17700.0
2013-07-08 09:40:00,154.05,154.35,153.57,154.35,21100.0,97.8056,97.996,97.5008,97.996,21100.0
2013-07-08 09:50:00,154.27,154.56,153.58,154.09,16500.0,97.9453,98.1294,97.5072,97.831,16500.0
2013-07-08 10:00:00,154.06,154.47,153.59,153.78,11500.0,97.8119,98.0722,97.5135,97.6342,11500.0
2013-07-08 10:10:00,153.84,154.09,153.33,153.65,15500.0,97.6723,97.831,97.3485,97.5516,15500.0
2013-07-08 10:20:00,153.71,154.19,153.69,154.19,12700.0,97.5897,97.8945,97.577,97.8945,12700.0
2013-07-08 10:30:00,154.19,154.55,153.83,153.91,7600.0,97.8945,98.123,97.6659,97.7167,7600.0
2013-07-08 10:40:00,153.92,154.17,153.77,153.99,6500.0,97.723,97.8818,97.6278,97.7675,6500.0
2013-07-08 10:50:00,154.04,154.22,153.97,154.06,7200.0,97.7992,97.9135,97.7548,97.8119,7200.0
2013-07-08 11:00:00,154.13,154.44,153.97,154.19,6700.0,97.8564,98.0532,97.7548,97.8945,6700.0
2013-07-08 11:10:00,154.19,154.31,154.03,154.18,5900.0,97.8945,97.9707,97.7929,97.8881,5900.0
2013-07-08 11:20:00,154.11,154.23,154.02,154.23,4800.0,97.8437,97.9199,97.7865,97.9199,4800.0
2013-07-08 11:30:00,154.13,154.2,153.83,153.94,9800.0,97.8564,97.9008,97.6659,97.7357,9800.0
2013-07-08 11:40:00,153.93,153.99,153.28,153.46,7700.0,97.7294,97.7675,97.3167,97.431,7700.0
2013-07-08 11:50:00,153.48,153.53,153.0,153.39,4900.0,97.4437,97.4754,97.1389,97.3865,4900.0
2013-07-08 12:00:00,153.3,153.57,153.29,153.3,3100.0,97.3294,97.5008,97.3231,97.3294,3100.0
2013-07-08 12:10:00,153.19,153.59,153.12,153.58,6700.0,97.2596,97.5135,97.2151,97.5072,6700.0
2013-07-08 12:20:00,153.64,153.7,153.2,153.22,4200.0,97.5453,97.5834,97.2659,97.2786,4200.0
2013-07-08 12:30:00,153.17,153.7,153.16,153.67,9000.0,97.2469,97.5834,97.2405,97.5643,9000.0
2013-07-08 12:40:00,153.53,153.68,153.42,153.55,9400.0,97.4754,97.5707,97.4056,97.4881,9400.0
2013-07-08 12:50:00,153.6,153.76,153.55,153.56,4900.0,97.5199,97.6215,97.4881,97.4945,4900.0
2013-07-08 13:00:00,153.61,153.83,153.61,153.73,5400.0,97.5262,97.6659,97.5262,97.6024,5400.0
2013-07-08 13:10:00,153.69,153.7,152.94,153.13,8100.0,97.577,97.5834,97.1008,97.2215,8100.0
2013-07-08 13:20:00,153.16,153.2,152.95,153.03,4200.0,97.2405,97.2659,97.1072,97.158,4200.0
2013-07-08 13:30:00,153.12,153.32,152.98,152.99,5700.0,97.2151,97.3421,97.1262,97.1326,5700.0
2013-07-08 13:40:00,153.06,153.31,152.96,153.17,10000.0,97.177,97.3358,97.1135,97.2469,10000.0
2013-07-08 13:50:00,153.14,153.42,153.02,153.42,8500.0,97.2278,97.4056,97.1516,97.4056,8500.0
2013-07-08 14:00:00,153.5,153.5,153.34,153.36,3900.0,97.4564,97.4564,97.3548,97.3675,3900.0
2013-07-08 14:10:00,153.33,153.35,153.1,153.24,5600.0,97.3485,97.3612,97.2024,97.2913,5600.0
2013-07-08 14:20:00,153.3,153.38,152.87,152.9,5900.0,97.3294,97.3802,97.0564,97.0754,5900.0
2013-07-08 14:30:00,152.87,153.22,152.83,153.22,5200.0,97.0564,97.2786,97.031,97.2786,5200.0
2013-07-08 14:40:00,153.23,153.41,153.18,153.18,4100.0,97.285,97.3992,97.2532,97.2532,4100.0
2013-07-08 14:50:00,153.15,153.51,153.12,153.38,10300.0,97.2342,97.4627,97.2151,97.3802,10300.0
2013-07-08 15:00:00,153.38,153.38,152.99,153.0,9400.0,97.3802,97.3802,97.1326,97.1389,9400.0
2013-07-08 15:10:00,152.99,153.03,152.73,152.79,19300.0,97.1326,97.158,96.9675,97.0056,19300.0
2013-07-08 15:20:00,152.79,152.95,152.63,152.87,13100.0,97.0056,97.1072,96.904,97.0564,13100.0
2013-07-08 15:30:00,152.89,153.17,152.69,153.05,25600.0,97.0691,97.2469,96.9421,97.1707,25600.0
2013-07-08 15:40:00,153.05,153.17,152.86,153.03,41900.0,97.1707,97.2469,97.0501,97.158,41900.0
2013-07-08 15:50:00,153.02,153.1,152.83,153.01,95700.0,97.1516,97.2024,97.031,97.1453,95700.0
2013-07-09 09:30:00,153.72,153.94,153.4,153.58,6000.0,97.5961,97.7357,97.3929,97.5072,6000.0
2013-07-09 09:40:00,153.84,153.89,153.58,153.66,18800.0,97.6723,97.704,97.5072,97.558,18800.0
2013-07-09 09:50:00,153.81,154.22,153.64,153.64,5800.0,97.6532,97.9135,97.5453,97.5453,5800.0
2013-07-09 10:00:00,153.62,153.62,153.06,153.44,2500.0,97.5326,97.5326,97.177,97.4183,2500.0
2013-07-09 10:10:00,153.48,153.91,153.3,153.64,5200.0,97.4437,97.7167,97.3294,97.5453,5200.0
2013-07-09 10:20:00,153.63,153.76,153.42,153.5,9200.0,97.5389,97.6215,97.4056,97.4564,9200.0
2013-07-09 10:30:00,153.49,153.67,153.35,153.56,71100.0,97.45,97.5643,97.3612,97.4945,71100.0
2013-07-09 10:40:00,153.52,153.87,153.52,153.7,17800.0,97.4691,97.6913,97.4691,97.5834,17800.0
2013-07-09 10:50:00,153.69,154.03,153.68,153.77,6700.0,97.577,97.7929,97.5707,97.6278,6700.0
2013-07-09 11:00:00,153.8,154.35,153.78,154.35,7600.0,97.6469,97.996,97.6342,97.996,7600.0
2013-07-09 11:10:00,154.36,154.48,154.29,154.48,6400.0,98.0024,98.0786,97.958,98.0786,6400.0
2013-07-09 11:20:00,154.5,154.67,154.46,154.67,4600.0,98.0913,98.1992,98.0659,98.1992,4600.0
2013-07-09 11:30:00,154.63,155.08,154.62,155.08,9200.0,98.1738,98.4595,98.1675,98.4595,9200.0
2013-07-09 11:40:00,155.02,155.1,154.85,154.85,9400.0,98.4214,98.4722,98.3135,98.3135,9400.0
2013-07-09 11:50:00,154.8,154.91,154.65,154.67,5100.0,98.2818,98.3516,98.1865,98.1992,5100.0
2013-07-09 12:00:00,154.62,154.92,154.62,154.84,4900.0,98.1675,98.3579,98.1675,98.3071,4900.0
2013-07-09 12:10:00,154.83,154.83,154.63,154.63,2300.0,98.3008,98.3008,98.1738,98.1738,2300.0
2013-07-09 12:20:00,154.58,154.87,154.58,154.7,6300.0,98.1421,98.3262,98.1421,98.2183,6300.0
2013-07-09 12:30:00,154.69,155.2,154.64,155.09,11600.0,98.2119,98.5357,98.1802,98.4659,11600.0
2013-07-09 12:40:00,155.18,155.18,154.92,154.95,3700.0,98.523,98.523,98.3579,98.377,3700.0
2013-07-09 12:50:00,155.14,155.43,155.14,155.38,6800.0,98.4976,98.6817,98.4976,98.65,6800.0
2013-07-09 13:00:00,155.35,155.48,155.29,155.36,4200.0,98.6309,98.7135,98.5928,98.6373,4200.0
2013-07-09 13:10:00,155.41,155.43,155.33,155.4,3200.0,98.669,98.6817,98.6182,98.6627,3200.0
2013-07-09 13:20:00,155.4,155.62,155.4,155.62,2300.0,98.6627,98.8024,98.6627,98.8024,2300.0
2013-07-09 13:30:00,155.61,155.73,155.53,155.53,4300.0,98.796,98.8722,98.7452,98.7452,4300.0
2013-07-09 13:40:00,155.45,155.49,155.29,155.35,8100.0,98.6944,98.7198,98.5928,98.6309,8100.0
2013-07-09 13:50:00,155.26,155.52,155.26,155.49,9500.0,98.5738,98.7389,98.5738,98.7198,9500.0
2013-07-09 14:00:00,155.5,155.79,155.5,155.71,12200.0,98.7262,98.9103,98.7262,98.8595,12200.0
2013-07-09 14:10:00,155.73,155.92,155.66,155.67,6500.0,98.8722,98.9928,98.8278,98.8341,6500.0
2013-07-09 14:20:00,155.59,155.67,155.58,155.67,3500.0,98.7833,98.8341,98.777,98.8341,3500.0
2013-07-09 14:30:00,155.68,155.68,155.4,155.42,7900.0,98.8405,98.8405,98.6627,98.6754,7900.0
2013-07-09 14:40:00,155.42,155.45,155.25,155.33,7200.0,98.6754,98.6944,98.5675,98.6182,7200.0
2013-07-09 14:50:00,155.28,155.28,155.06,155.07,5600.0,98.5865,98.5865,98.4468,98.4532,5600.0
2013-07-09 15:00:00,155.14,155.4,155.09,155.4,10600.0,98.4976,98.6627,98.4659,98.6627,10600.0
2013-07-09 15:10:00,155.45,155.63,155.35,155.48,8300.0,98.6944,98.8087,98.6309,98.7135,8300.0
2013-07-09 15:20:00,155.46,155.46,155.18,155.27,8900.0,98.7008,98.7008,98.523,98.5802,8900.0
2013-07-09 15:30:00,155.31,155.33,155.04,155.25,10700.0,98.6055,98.6182,98.4341,98.5675,10700.0
2013-07-09 15:40:00,155.19,155.19,154.91,155.04,25600.0,98.5294,98.5294,98.3516,98.4341,25600.0
2013-07-09 15:50:00,155.0,155.34,154.93,155.23,33500.0,98.4087,98.6246,98.3643,98.5548,33500.0
2013-07-10 09:30:00,154.99,155.02,154.34,154.44,5000.0,98.4024,98.4214,97.9897,98.0532,5000.0
2013-07-10 09:40:00,154.4,154.81,154.38,154.67,21400.0,98.0278,98.2881,98.0151,98.1992,21400.0
2013-07-10 09:50:00,154.34,154.39,153.86,153.86,3700.0,97.9897,98.0214,97.6849,97.6849,3700.0
2013-07-10 10:00:00,153.86,154.68,153.85,154.53,5000.0,97.6849,98.2056,97.6786,98.1103,5000.0
2013-07-10 10:10:00,154.48,154.63,154.06,154.06,9700.0,98.0786,98.1738,97.8119,97.8119,9700.0
2013-07-10 10:20:00,154.03,154.51,153.95,154.1,7600.0,97.7929,98.0976,97.7421,97.8373,7600.0
2013-07-10 10:30:00,154.33,154.33,153.8,153.94,4600.0,97.9833,97.9833,97.6469,97.7357,4600.0
2013-07-10 10:40:00,153.86,154.21,153.86,153.94,11200.0,97.6849,97.9072,97.6849,97.7357,11200.0
2013-07-10 10:50:00,153.89,154.11,153.77,154.0,11500.0,97.704,97.8437,97.6278,97.7738,11500.0
2013-07-10 11:00:00,153.89,154.07,153.81,153.99,5700.0,97.704,97.8183,97.6532,97.7675,5700.0
2013-07-10 11:10:00,153.89,154.3,153.89,154.02,3800.0,97.704,97.9643,97.704,97.7865,3800.0
2013-07-10 11:20:00,154.01,154.15,153.92,154.03,3000.0,97.7802,97.8691,97.723,97.7929,3000.0
2013-07-10 11:30:00,154.06,154.57,154.06,154.36,5800.0,97.8119,98.1357,97.8119,98.0024,5800.0
2013-07-10 11:40:00,154.55,154.68,154.37,154.54,3000.0,98.123,98.2056,98.0087,98.1167,3000.0
2013-07-10 11:50:00,154.46,154.71,154.35,154.48,14200.0,98.0659,98.2246,97.996,98.0786,14200.0
2013-07-10 12:00:00,154.6,154.69,154.39,154.44,2300.0,98.1548,98.2119,98.0214,98.0532,2300.0
2013-07-10 12:10:00,154.48,154.59,154.3,154.35,3400.0,98.0786,98.1484,97.9643,97.996,3400.0
2013-07-10 12:20:00,154.54,154.56,154.3,154.54,7300.0,98.1167,98.1294,97.9643,98.1167,7300.0
2013-07-10 12:30:00,154.56,154.8,154.43,154.73,3900.0,98.1294,98.2818,98.0468,98.2373,3900.0
2013-07-10 12:40:00,154.76,154.94,154.72,154.86,6200.0,98.2564,98.3706,98.231,98.3198,6200.0
2013-07-10 12:50:00,154.86,154.86,154.72,154.8,2600.0,98.3198,98.3198,98.231,98.2818,2600.0
2013-07-10 13:00:00,154.8,155.0,154.8,154.98,6300.0,98.2818,98.4087,98.2818,98.396,6300.0
2013-07-10 13:10:00,154.98,155.15,154.96,155.15,9400.0,98.396,98.504,98.3833,98.504,9400.0
2013-07-10 13:20:00,155.15,155.3,155.07,155.23,5000.0,98.504,98.5992,98.4532,98.5548,5000.0
2013-07-10 13:30:00,155.24,155.4,155.22,155.31,7300.0,98.5611,98.6627,98.5484,98.6055,7300.0
2013-07-10 13:40:00,155.37,155.59,155.24,155.59,8000.0,98.6436,98.7833,98.5611,98.7833,8000.0
2013-07-10 13:50:00,155.58,155.64,155.38,155.52,6700.0,98.777,98.8151,98.65,98.7389,6700.0
2013-07-10 14:00:00,155.42,156.25,155.41,155.8,14000.0,98.6754,99.2023,98.669,98.9166,14000.0
2013-07-10 14:10:00,155.72,156.05,155.49,155.88,9400.0,98.8659,99.0754,98.7198,98.9674,9400.0
2013-07-10 14:20:00,155.86,156.05,155.47,155.52,4200.0,98.9547,99.0754,98.7071,98.7389,4200.0
2013-07-10 14:30:00,155.55,155.63,155.11,155.2,6600.0,98.7579,98.8087,98.4786,98.5357,6600.0
2013-07-10 14:40:00,155.15,155.45,154.81,154.81,11800.0,98.504,98.6944,98.2881,98.2881,11800.0
2013-07-10 14:50:00,154.89,155.24,154.81,155.24,6200.0,98.3389,98.5611,98.2881,98.5611,6200.0
2013-07-10 15:00:00,155.27,155.51,155.07,155.19,12900.0,98.5802,98.7325,98.4532,98.5294,12900.0
2013-07-10 15:10:00,155.19,155.3,155.06,155.25,14000.0,98.5294,98.5992,98.4468,98.5675,14000.0
2013-07-10 15:20:00,155.25,155.52,155.13,155.22,10700.0,98.5675,98.7389,98.4913,98.5484,10700.0
2013-07-10 15:30:00,155.23,155.32,155.1,155.25,8500.0,98.5548,98.6119,98.4722,98.5675,8500.0
2013-07-10 15:40:00,155.25,155.53,155.15,155.49,18100.0,98.5675,98.7452,98.504,98.7198,18100.0
2013-07-10 15:50:00,155.52,155.53,155.25,155.27,50200.0,98.7389,98.7452,98.5675,98.5802,50200.0
2013-07-11 09:30:00,156.86,158.39,156.86,157.35,22000.0,99.5896,100.561,99.5896,99.9007,22000.0
2013-07-11 09:40:00,157.43,157.68,156.76,157.58,8700.0,99.9515,100.1102,99.5261,100.0468,8700.0
2013-07-11 09:50:00,157.47,158.03,157.38,157.89,9700.0,99.9769,100.3325,99.9198,100.2436,9700.0
2013-07-11 10:00:00,157.92,158.07,157.49,157.87,7300.0,100.2626,100.3579,99.9896,100.2309,7300.0
2013-07-11 10:10:00,158.07,158.58,157.77,158.44,7900.0,100.3579,100.6817,100.1674,100.5928,7900.0
2013-07-11 10:20:00,158.36,158.36,157.63,158.26,6400.0,100.542,100.542,100.0785,100.4785,6400.0
2013-07-11 10:30:00,158.3,158.3,157.53,158.05,9900.0,100.5039,100.5039,100.015,100.3452,9900.0
2013-07-11 10:40:00,158.04,158.1,157.75,158.0,11500.0,100.3388,100.3769,100.1547,100.3134,11500.0
2013-07-11 10:50:00,157.83,158.32,157.83,158.32,7500.0,100.2055,100.5166,100.2055,100.5166,7500.0
2013-07-11 11:00:00,158.32,158.45,157.82,158.09,6000.0,100.5166,100.5991,100.1991,100.3706,6000.0
2013-07-11 11:10:00,158.21,158.25,158.02,158.25,10400.0,100.4467,100.4721,100.3261,100.4721,10400.0
2013-07-11 11:20:00,158.13,158.21,158.04,158.08,4100.0,100.396,100.4467,100.3388,100.3642,4100.0
2013-07-11 11:30:00,158.16,158.26,158.06,158.22,8300.0,100.415,100.4785,100.3515,100.4531,8300.0
2013-07-11 11:40:00,158.2,158.3,158.02,158.28,5800.0,100.4404,100.5039,100.3261,100.4912,5800.0
2013-07-11 11:50:00,158.28,158.74,158.18,158.5,13200.0,100.4912,100.7832,100.4277,100.6309,13200.0
2013-07-11 12:00:00,158.48,158.48,158.16,158.16,3000.0,100.6182,100.6182,100.415,100.415,3000.0
2013-07-11 12:10:00,158.15,158.2,158.0,158.05,14900.0,100.4086,100.4404,100.3134,100.3452,14900.0
2013-07-11 12:20:00,158.21,158.81,158.21,158.81,5500.0,100.4467,100.8277,100.4467,100.8277,5500.0
2013-07-11 12:30:00,158.85,158.95,158.65,158.69,8900.0,100.8531,100.9166,100.7261,100.7515,8900.0
2013-07-11 12:40:00,158.59,159.07,158.59,158.9,9300.0,100.688,100.9928,100.688,100.8848,9300.0
2013-07-11 12:50:00,159.0,159.12,158.86,159.12,7000.0,100.9483,101.0245,100.8594,101.0245,7000.0
2013-07-11 13:00:00,159.12,159.31,159.12,159.31,2400.0,101.0245,101.1451,101.0245,101.1451,2400.0
2013-07-11 13:10:00,159.31,159.45,158.11,159.14,16100.0,101.1451,101.234,100.3833,101.0372,16100.0
2013-07-11 13:20:00,159.23,159.23,158.97,159.07,6300.0,101.0943,101.0943,100.9293,100.9928,6300.0
2013-07-11 13:30:00,158.98,159.06,158.59,158.59,4700.0,100.9356,100.9864,100.688,100.688,4700.0
2013-07-11 13:40:00,158.64,159.09,158.63,159.02,4300.0,100.7197,101.0054,100.7134,100.961,4300.0
2013-07-11 13:50:00,158.99,159.04,158.81,158.92,4500.0,100.942,100.9737,100.8277,100.8975,4500.0
2013-07-11 14:00:00,158.84,158.9,158.68,158.82,3700.0,100.8467,100.8848,100.7451,100.834,3700.0
2013-07-11 14:10:00,158.79,158.95,158.79,158.92,1800.0,100.815,100.9166,100.815,100.8975,1800.0
2013-07-11 14:20:00,158.9,159.09,158.89,158.97,13200.0,100.8848,101.0054,100.8785,100.9293,13200.0
2013-07-11 14:30:00,159.0,159.57,158.99,159.57,17600.0,100.9483,101.3102,100.942,101.3102,17600.0
2013-07-11 14:40:00,159.56,159.63,159.41,159.48,6400.0,101.3039,101.3483,101.2086,101.2531,6400.0
2013-07-11 14:50:00,159.47,159.64,159.35,159.53,19800.0,101.2467,101.3546,101.1705,101.2848,19800.0
2013-07-11 15:00:00,159.53,159.55,159.02,159.07,12400.0,101.2848,101.2975,100.961,100.9928,12400.0
2013-07-11 15:10:00,159.01,159.06,158.8,158.85,8600.0,100.9547,100.9864,100.8213,100.8531,8600.0
2013-07-11 15:20:00,158.86,159.4,158.85,159.4,12700.0,100.8594,101.2023,100.8531,101.2023,12700.0
2013-07-11 15:30:00,159.3,159.35,159.1,159.24,20000.0,101.1388,101.1705,101.0118,101.1007,20000.0
2013-07-11 15:40:00,159.33,159.58,159.33,159.39,33700.0,101.1578,101.3165,101.1578,101.1959,33700.0
2013-07-11 15:50:00,159.3,159.7,159.25,159.46,56800.0,101.1388,101.3927,101.107,101.2404,56800.0
2013-07-12 09:30:00,159.46,160.24,158.56,158.56,9300.0,101.2404,101.7356,100.669,100.669,9300.0
2013-07-12 09:40:00,158.52,159.07,158.21,158.96,5000.0,100.6436,100.9928,100.4467,100.9229,5000.0
2013-07-12 09:50:00,158.96,158.97,157.83,158.2,14800.0,100.9229,100.9293,100.2055,100.4404,14800.0
2013-07-12 10:00:00,158.2,159.15,158.2,159.15,11500.0,100.4404,101.0435,100.4404,101.0435,11500.0
2013-07-12 10:10:00,159.15,159.55,159.0,159.16,7900.0,101.0435,101.2975,100.9483,101.0499,7900.0
2013-07-12 10:20:00,159.1,159.25,158.67,158.67,10000.0,101.0118,101.107,100.7388,100.7388,10000.0
2013-07-12 10:30:00,158.87,158.92,158.67,158.75,6400.0,100.8658,100.8975,100.7388,100.7896,6400.0
2013-07-12 10:40:00,158.88,158.99,158.26,158.26,10200.0,100.8721,100.942,100.4785,100.4785,10200.0
2013-07-12 10:50:00,158.19,158.23,157.87,157.95,18000.0,100.434,100.4594,100.2309,100.2817,18000.0
2013-07-12 11:00:00,157.95,158.09,157.83,157.91,15500.0,100.2817,100.3706,100.2055,100.2563,15500.0
2013-07-12 11:10:00,157.98,158.2,157.83,157.98,10400.0,100.3007,100.4404,100.2055,100.3007,10400.0
2013-07-12 11:20:00,158.0,158.14,157.87,157.99,9800.0,100.3134,100.4023,100.2309,100.3071,9800.0
2013-07-12 11:30:00,158.06,158.2,157.99,158.09,4900.0,100.3515,100.4404,100.3071,100.3706,4900.0
2013-07-12 11:40:00,158.06,158.15,157.83,157.9,22200.0,100.3515,100.4086,100.2055,100.2499,22200.0
2013-07-12 11:50:00,157.9,157.92,157.58,157.8,11800.0,100.2499,100.2626,100.0468,100.1864,11800.0
2013-07-12 12:00:00,157.85,157.85,157.7,157.8,14200.0,100.2182,100.2182,100.1229,100.1864,14200.0
2013-07-12 12:10:00,157.8,157.94,157.76,157.93,8900.0,100.1864,100.2753,100.161,100.269,8900.0
2013-07-12 12:20:00,157.93,158.02,157.91,158.02,4200.0,100.269,100.3261,100.2563,100.3261,4200.0
2013-07-12 12:30:00,158.02,158.03,157.74,157.99,6200.0,100.3261,100.3325,100.1483,100.3071,6200.0
2013-07-12 12:40:00,158.05,158.06,157.75,157.82,5900.0,100.3452,100.3515,100.1547,100.1991,5900.0
2013-07-12 12:50:00,157.84,158.05,157.84,157.97,7300.0,100.2118,100.3452,100.2118,100.2944,7300.0
2013-07-12 13:00:00,157.91,158.08,157.84,157.89,9800.0,100.2563,100.3642,100.2118,100.2436,9800.0
2013-07-12 13:10:00,157.88,158.29,157.88,158.27,4200.0,100.2372,100.4975,100.2372,100.4848,4200.0
2013-07-12 13:20:00,158.33,158.59,158.33,158.55,6000.0,100.5229,100.688,100.5229,100.6626,6000.0
2013-07-12 13:30:00,158.53,158.78,158.51,158.57,6400.0,100.6499,100.8086,100.6372,100.6753,6400.0
2013-07-12 13:40:00,158.56,159.02,158.56,159.02,3900.0,100.669,100.961,100.669,100.961,3900.0
2013-07-12 13:50:00,159.01,159.07,158.83,158.92,14100.0,100.9547,100.9928,100.8404,100.8975,14100.0
2013-07-12 14:00:00,158.73,158.75,158.3,158.3,2900.0,100.7769,100.7896,100.5039,100.5039,2900.0
2013-07-12 14:10:00,158.16,158.41,158.16,158.36,4700.0,100.415,100.5737,100.415,100.542,4700.0
2013-07-12 14:20:00,158.36,158.73,158.29,158.73,6200.0,100.542,100.7769,100.4975,100.7769,6200.0
2013-07-12 14:30:00,158.69,158.73,158.38,158.38,5500.0,100.7515,100.7769,100.5547,100.5547,5500.0
2013-07-12 14:40:00,158.39,158.63,158.39,158.55,5700.0,100.561,100.7134,100.561,100.6626,5700.0
2013-07-12 14:50:00,158.52,158.67,158.33,158.33,6400.0,100.6436,100.7388,100.5229,100.5229,6400.0
2013-07-12 15:00:00,158.33,158.57,158.32,158.45,9700.0,100.5229,100.6753,100.5166,100.5991,9700.0
2013-07-12 15:10:00,158.46,158.51,158.37,158.5,9200.0,100.6055,100.6372,100.5483,100.6309,9200.0
2013-07-12 15:20:00,158.52,158.56,158.39,158.49,11200.0,100.6436,100.669,100.561,100.6245,11200.0
2013-07-12 15:30:00,158.53,158.91,158.5,158.72,14500.0,100.6499,100.8912,100.6309,100.7705,14500.0
2013-07-12 15:40:00,158.72,159.27,158.69,159.18,31200.0,100.7705,101.1197,100.7515,101.0626,31200.0
2013-07-12 15:50:00,159.13,159.19,158.86,159.09,59100.0,101.0308,101.0689,100.8594,101.0054,59100.0
2013-07-15 09:30:00,159.0,159.84,158.44,158.83,8000.0,100.9483,101.4816,100.5928,100.8404,8000.0
2013-07-15 09:40:00,159.02,159.41,159.02,159.13,2200.0,100.961,101.2086,100.961,101.0308,2200.0
2013-07-15 09:50:00,159.08,159.31,158.66,158.81,10400.0,100.9991,101.1451,100.7324,100.8277,10400.0
2013-07-15 10:00:00,158.81,159.41,158.81,159.35,5800.0,100.8277,101.2086,100.8277,101.1705,5800.0
2013-07-15 10:10:00,159.11,159.24,158.94,159.23,13400.0,101.0181,101.1007,100.9102,101.0943,13400.0
2013-07-15 10:20:00,159.35,159.42,159.19,159.27,4700.0,101.1705,101.215,101.0689,101.1197,4700.0
2013-07-15 10:30:00,159.19,159.3,158.99,159.3,8500.0,101.0689,101.1388,100.942,101.1388,8500.0
2013-07-15 10:40:00,159.24,159.36,159.0,159.23,3300.0,101.1007,101.1769,100.9483,101.0943,3300.0
2013-07-15 10:50:00,159.1,159.63,159.09,159.32,4700.0,101.0118,101.3483,101.0054,101.1515,4700.0
2013-07-15 11:00:00,159.37,159.58,159.27,159.58,700.0,101.1832,101.3165,101.1197,101.3165,700.0
2013-07-15 11:10:00,159.55,159.89,159.49,159.89,5200.0,101.2975,101.5134,101.2594,101.5134,5200.0
2013-07-15 11:20:00,159.99,160.13,159.84,159.94,2200.0,101.5769,101.6657,101.4816,101.5451,2200.0
2013-07-15 11:30:00,160.11,160.18,159.88,160.18,3900.0,101.653,101.6975,101.507,101.6975,3900.0
2013-07-15 11:40:00,160.18,160.21,160.1,160.2,3400.0,101.6975,101.7165,101.6467,101.7102,3400.0
2013-07-15 11:50:00,160.08,160.11,159.88,160.03,3400.0,101.634,101.653,101.507,101.6023,3400.0
2013-07-15 12:00:00,159.99,159.99,159.83,159.89,2600.0,101.5769,101.5769,101.4753,101.5134,2600.0
2013-07-15 12:10:00,159.82,159.99,159.6,159.84,10700.0,101.4689,101.5769,101.3292,101.4816,10700.0
2013-07-15 12:20:00,159.89,160.13,159.89,160.13,2400.0,101.5134,101.6657,101.5134,101.6657,2400.0
2013-07-15 12:30:00,160.12,160.12,159.92,160.07,12700.0,101.6594,101.6594,101.5324,101.6276,12700.0
2013-07-15 12:40:00,160.0,160.11,159.92,159.92,8600.0,101.5832,101.653,101.5324,101.5324,8600.0
2013-07-15 12:50:00,160.0,160.0,159.77,159.77,800.0,101.5832,101.5832,101.4372,101.4372,800.0
2013-07-15 13:00:00,159.78,159.86,159.72,159.84,1800.0,101.4435,101.4943,101.4054,101.4816,1800.0
2013-07-15 13:10:00,159.76,160.0,159.76,160.0,2400.0,101.4308,101.5832,101.4308,101.5832,2400.0
2013-07-15 13:20:00,160.01,160.13,159.93,160.09,2600.0,101.5896,101.6657,101.5388,101.6403,2600.0
2013-07-15 13:30:00,160.01,160.02,159.68,159.68,2500.0,101.5896,101.5959,101.38,101.38,2500.0
2013-07-15 13:40:00,159.69,159.69,159.39,159.58,4500.0,101.3864,101.3864,101.1959,101.3165,4500.0
2013-07-15 13:50:00,159.64,159.75,159.61,159.72,3500.0,101.3546,101.4245,101.3356,101.4054,3500.0
2013-07-15 14:00:00,159.71,159.72,159.61,159.64,2200.0,101.3991,101.4054,101.3356,101.3546,2200.0
2013-07-15 14:10:00,159.66,159.94,159.66,159.91,4200.0,101.3673,101.5451,101.3673,101.5261,4200.0
2013-07-15 14:20:00,159.95,159.99,159.84,159.94,3900.0,101.5515,101.5769,101.4816,101.5451,3900.0
2013-07-15 14:30:00,159.89,159.89,159.7,159.78,2000.0,101.5134,101.5134,101.3927,101.4435,2000.0
2013-07-15 14:40:00,159.79,159.84,159.63,159.68,2200.0,101.4499,101.4816,101.3483,101.38,2200.0
2013-07-15 14:50:00,159.75,159.75,159.59,159.64,2800.0,101.4245,101.4245,101.3229,101.3546,2800.0
2013-07-15 15:00:00,159.63,159.77,159.57,159.57,4200.0,101.3483,101.4372,101.3102,101.3102,4200.0
2013-07-15 15:10:00,159.54,159.71,159.47,159.52,6100.0,101.2912,101.3991,101.2467,101.2785,6100.0
2013-07-15 15:20:00,159.54,159.59,159.45,159.54,2600.0,101.2912,101.3229,101.234,101.2912,2600.0
2013-07-15 15:30:00,159.58,159.7,159.46,159.54,5400.0,101.3165,101.3927,101.2404,101.2912,5400.0
2013-07-15 15:40:00,159.49,159.67,159.22,159.66,8800.0,101.2594,101.3737,101.088,101.3673,8800.0
2013-07-15 15:50:00,159.66,159.73,159.43,159.72,39400.0,101.3673,101.4118,101.2213,101.4054,39400.0
2013-07-16 09:30:00,159.86,160.77,159.86,160.75,13600.0,101.4943,102.0721,101.4943,102.0594,13600.0
2013-07-16 09:40:00,160.6,160.83,160.28,160.56,7100.0,101.9641,102.1102,101.761,101.9387,7100.0
2013-07-16 09:50:00,160.75,161.08,160.68,161.08,15100.0,102.0594,102.2689,102.0149,102.2689,15100.0
2013-07-16 10:00:00,161.1,161.3,160.65,160.65,10500.0,102.2816,102.4086,101.9959,101.9959,10500.0
2013-07-16 10:10:00,160.66,160.8,160.61,160.73,4600.0,102.0022,102.0911,101.9705,102.0467,4600.0
2013-07-16 10:20:00,160.67,160.8,160.51,160.66,24600.0,102.0086,102.0911,101.907,102.0022,24600.0
2013-07-16 10:30:00,160.68,160.83,160.44,160.83,10100.0,102.0149,102.1102,101.8626,102.1102,10100.0
2013-07-16 10:40:00,160.8,160.8,160.35,160.42,4000.0,102.0911,102.0911,101.8054,101.8499,4000.0
2013-07-16 10:50:00,160.63,160.63,160.19,160.25,5600.0,101.9832,101.9832,101.7038,101.7419,5600.0
2013-07-16 11:00:00,160.16,160.34,160.01,160.25,12600.0,101.6848,101.7991,101.5896,101.7419,12600.0
2013-07-16 11:10:00,160.03,160.25,159.87,160.0,2700.0,101.6023,101.7419,101.5007,101.5832,2700.0
2013-07-16 11:20:00,159.99,160.3,159.94,160.16,4300.0,101.5769,101.7737,101.5451,101.6848,4300.0
2013-07-16 11:30:00,160.17,160.3,160.04,160.3,9400.0,101.6911,101.7737,101.6086,101.7737,9400.0
2013-07-16 11:40:00,160.25,160.3,159.94,159.94,3900.0,101.7419,101.7737,101.5451,101.5451,3900.0
2013-07-16 11:50:00,160.1,160.3,160.03,160.3,2200.0,101.6467,101.7737,101.6023,101.7737,2200.0
2013-07-16 12:00:00,160.21,160.36,160.04,160.25,9600.0,101.7165,101.8118,101.6086,101.7419,9600.0
2013-07-16 12:10:00,160.28,160.37,160.13,160.37,9600.0,101.761,101.8181,101.6657,101.8181,9600.0
2013-07-16 12:20:00,160.35,160.44,160.34,160.35,7900.0,101.8054,101.8626,101.7991,101.8054,7900.0
2013-07-16 12:30:00,160.35,160.43,160.25,160.25,5400.0,101.8054,101.8562,101.7419,101.7419,5400.0
2013-07-16 12:40:00,160.31,160.48,160.28,160.46,34100.0,101.78,101.888,101.761,101.8753,34100.0
2013-07-16 12:50:00,160.46,160.47,160.32,160.37,2100.0,101.8753,101.8816,101.7864,101.8181,2100.0
2013-07-16 13:00:00,160.38,160.52,160.37,160.52,8800.0,101.8245,101.9133,101.8181,101.9133,8800.0
2013-07-16 13:10:00,160.53,160.63,160.29,160.63,13600.0,101.9197,101.9832,101.7673,101.9832,13600.0
2013-07-16 13:20:00,160.62,160.67,160.43,160.57,6200.0,101.9768,102.0086,101.8562,101.9451,6200.0
2013-07-16 13:30:00,160.57,160.62,160.31,160.4,16500.0,101.9451,101.9768,101.78,101.8372,16500.0
2013-07-16 13:40:00,160.35,160.52,160.2,160.2,7600.0,101.8054,101.9133,101.7102,101.7102,7600.0
2013-07-16 13:50:00,160.26,160.38,160.2,160.38,2800.0,101.7483,101.8245,101.7102,101.8245,2800.0
2013-07-16 14:00:00,160.38,160.38,160.13,160.13,5900.0,101.8245,101.8245,101.6657,101.6657,5900.0
2013-07-16 14:10:00,160.11,160.26,160.01,160.22,7000.0,101.653,101.7483,101.5896,101.7229,7000.0
2013-07-16 14:20:00,160.21,160.29,159.95,159.99,5900.0,101.7165,101.7673,101.5515,101.5769,5900.0
2013-07-16 14:30:00,160.05,160.05,159.67,159.73,10800.0,101.6149,101.6149,101.3737,101.4118,10800.0
2013-07-16 14:40:00,159.77,160.02,159.74,159.99,4600.0,101.4372,101.5959,101.4181,101.5769,4600.0
2013-07-16 14:50:00,159.99,160.18,159.97,160.17,6900.0,101.5769,101.6975,101.5642,101.6911,6900.0
2013-07-16 15:00:00,160.16,160.17,159.87,159.9,9600.0,101.6848,101.6911,101.5007,101.5197,9600.0
2013-07-16 15:10:00,159.9,160.09,159.86,160.09,11300.0,101.5197,101.6403,101.4943,101.6403,11300.0
2013-07-16 15:20:00,160.09,160.3,160.07,160.16,8000.0,101.6403,101.7737,101.6276,101.6848,8000.0
2013-07-16 15:30:00,160.13,160.39,160.12,160.27,11500.0,101.6657,101.8308,101.6594,101.7546,11500.0
2013-07-16 15:40:00,160.25,160.55,160.09,160.34,12800.0,101.7419,101.9324,101.6403,101.7991,12800.0
2013-07-16 15:50:00,160.32,160.45,160.17,160.36,30100.0,101.7864,101.8689,101.6911,101.8118,30100.0
2013-07-17 09:30:00,160.82,161.99,160.44,161.69,30000.0,102.1038,102.8466,101.8626,102.6562,30000.0
2013-07-17 09:40:00,161.59,161.89,161.37,161.52,15000.0,102.5927,102.7832,102.453,102.5482,15000.0
2013-07-17 09:50:00,161.55,161.7,161.24,161.69,6300.0,102.5673,102.6625,102.3705,102.6562,6300.0
2013-07-17 10:00:00,161.42,161.58,161.02,161.08,4000.0,102.4848,102.5863,102.2308,102.2689,4000.0
2013-07-17 10:10:00,160.95,161.16,160.77,161.03,8800.0,102.1864,102.3197,102.0721,102.2371,8800.0
2013-07-17 10:20:00,161.06,161.38,160.98,161.38,3800.0,102.2562,102.4594,102.2054,102.4594,3800.0
2013-07-17 10:30:00,161.25,161.73,161.25,161.31,3600.0,102.3768,102.6816,102.3768,102.4149,3600.0
2013-07-17 10:40:00,161.39,161.39,160.96,161.32,12300.0,102.4657,102.4657,102.1927,102.4213,12300.0
2013-07-17 10:50:00,161.18,161.7,161.1,161.7,5600.0,102.3324,102.6625,102.2816,102.6625,5600.0
2013-07-17 11:00:00,161.7,161.84,161.41,161.79,8400.0,102.6625,102.7514,102.4784,102.7197,8400.0
2013-07-17 11:10:00,161.83,162.16,161.78,162.16,18400.0,102.7451,102.9546,102.7133,102.9546,18400.0
2013-07-17 11:20:00,162.08,162.23,161.94,162.02,5500.0,102.9038,102.999,102.8149,102.8657,5500.0
2013-07-17 11:30:00,162.11,162.26,161.94,162.13,4100.0,102.9228,103.0181,102.8149,102.9355,4100.0
2013-07-17 11:40:00,162.22,162.36,162.16,162.35,4800.0,102.9927,103.0816,102.9546,103.0752,4800.0
2013-07-17 11:50:00,162.36,162.4,162.01,162.05,10200.0,103.0816,103.107,102.8593,102.8847,10200.0
2013-07-17 12:00:00,162.12,162.33,162.05,162.32,2500.0,102.9292,103.0625,102.8847,103.0562,2500.0
2013-07-17 12:10:00,162.29,162.81,162.25,162.67,13300.0,103.0371,103.3673,103.0117,103.2784,13300.0
2013-07-17 12:20:00,162.73,162.74,161.89,161.95,6900.0,103.3165,103.3228,102.7832,102.8212,6900.0
2013-07-17 12:30:00,161.97,162.16,161.96,162.05,8500.0,102.8339,102.9546,102.8276,102.8847,8500.0
2013-07-17 12:40:00,162.16,162.32,162.11,162.32,9100.0,102.9546,103.0562,102.9228,103.0562,9100.0
2013-07-17 12:50:00,162.21,162.37,162.2,162.37,3200.0,102.9863,103.0879,102.98,103.0879,3200.0
2013-07-17 13:00:00,162.37,162.45,162.25,162.45,2000.0,103.0879,103.1387,103.0117,103.1387,2000.0
2013-07-17 13:10:00,162.46,162.46,162.18,162.36,14400.0,103.145,103.145,102.9673,103.0816,14400.0
2013-07-17 13:20:00,162.48,162.48,162.06,162.27,5000.0,103.1577,103.1577,102.8911,103.0244,5000.0
2013-07-17 13:30:00,162.32,162.32,162.16,162.17,4600.0,103.0562,103.0562,102.9546,102.9609,4600.0
2013-07-17 13:40:00,162.31,162.31,162.16,162.21,9300.0,103.0498,103.0498,102.9546,102.9863,9300.0
2013-07-17 13:50:00,162.21,162.44,162.14,162.4,21700.0,102.9863,103.1323,102.9419,103.107,21700.0
2013-07-17 14:00:00,162.4,162.45,162.28,162.37,4400.0,103.107,103.1387,103.0308,103.0879,4400.0
2013-07-17 14:10:00,162.33,162.38,162.21,162.21,4400.0,103.0625,103.0943,102.9863,102.9863,4400.0
2013-07-17 14:20:00,162.3,162.41,162.19,162.41,3100.0,103.0435,103.1133,102.9736,103.1133,3100.0
2013-07-17 14:30:00,162.35,162.42,162.19,162.24,9300.0,103.0752,103.1197,102.9736,103.0054,9300.0
2013-07-17 14:40:00,162.33,162.44,162.09,162.17,31000.0,103.0625,103.1323,102.9101,102.9609,31000.0
2013-07-17 14:50:00,162.17,162.18,162.03,162.03,5700.0,102.9609,102.9673,102.872,102.872,5700.0
2013-07-17 15:00:00,162.03,162.05,161.87,161.95,7900.0,102.872,102.8847,102.7705,102.8212,7900.0
2013-07-17 15:10:00,161.88,161.96,161.62,161.75,10400.0,102.7768,102.8276,102.6117,102.6943,10400.0
2013-07-17 15:20:00,161.8,161.94,161.71,161.81,7700.0,102.726,102.8149,102.6689,102.7324,7700.0
2013-07-17 15:30:00,161.78,161.86,161.45,161.51,12900.0,102.7133,102.7641,102.5038,102.5419,12900.0
2013-07-17 15:40:00,161.59,161.72,161.33,161.4,31900.0,102.5927,102.6752,102.4276,102.4721,31900.0
2013-07-17 15:50:00,161.38,161.73,161.23,161.64,60500.0,102.4594,102.6816,102.3641,102.6244,60500.0
2013-07-18 09:30:00,161.7,162.02,161.57,161.99,10000.0,102.6625,102.8657,102.58,102.8466,10000.0
2013-07-18 09:40:00,162.15,162.17,161.55,162.13,15400.0,102.9482,102.9609,102.5673,102.9355,15400.0
2013-07-18 09:50:00,162.13,162.43,162.08,162.33,9000.0,102.9355,103.126,102.9038,103.0625,9000.0
2013-07-18 10:00:00,162.39,162.53,162.02,162.49,14700.0,103.1006,103.1895,102.8657,103.1641,14700.0
2013-07-18 10:10:00,162.38,162.75,162.36,162.75,9400.0,103.0943,103.3292,103.0816,103.3292,9400.0
2013-07-18 10:20:00,162.67,163.08,162.64,162.97,7000.0,103.2784,103.5387,103.2593,103.4688,7000.0
2013-07-18 10:30:00,162.96,163.05,162.61,162.68,6100.0,103.4625,103.5196,103.2403,103.2847,6100.0
2013-07-18 10:40:00,162.61,162.66,162.51,162.51,5600.0,103.2403,103.272,103.1768,103.1768,5600.0
2013-07-18 10:50:00,162.66,162.86,162.59,162.71,11400.0,103.272,103.399,103.2276,103.3038,11400.0
2013-07-18 11:00:00,162.66,162.66,162.25,162.29,9600.0,103.272,103.272,103.0117,103.0371,9600.0
2013-07-18 11:10:00,162.25,162.34,162.14,162.18,2900.0,103.0117,103.0689,102.9419,102.9673,2900.0
2013-07-18 11:20:00,162.17,162.18,161.99,161.99,6200.0,102.9609,102.9673,102.8466,102.8466,6200.0
2013-07-18 11:30:00,162.1,162.23,161.97,162.23,3500.0,102.9165,102.999,102.8339,102.999,3500.0
2013-07-18 11:40:00,162.16,162.24,161.77,161.96,15500.0,102.9546,103.0054,102.707,102.8276,15500.0
2013-07-18 11:50:00,161.87,161.98,161.58,161.66,2400.0,102.7705,102.8403,102.5863,102.6371,2400.0
2013-07-18 12:00:00,161.62,161.75,161.48,161.64,5500.0,102.6117,102.6943,102.5228,102.6244,5500.0
2013-07-18 12:10:00,161.52,161.53,161.4,161.4,2900.0,102.5482,102.5546,102.4721,102.4721,2900.0
2013-07-18 12:20:00,161.43,161.81,161.41,161.65,6800.0,102.4911,102.7324,102.4784,102.6308,6800.0
2013-07-18 12:30:00,161.62,161.76,161.51,161.67,3600.0,102.6117,102.7006,102.5419,102.6435,3600.0
2013-07-18 12:40:00,161.7,161.94,161.64,161.76,13100.0,102.6625,102.8149,102.6244,102.7006,13100.0
2013-07-18 12:50:00,161.68,161.83,161.54,161.65,6200.0,102.6498,102.7451,102.5609,102.6308,6200.0
2013-07-18 13:00:00,161.71,162.0,161.66,161.85,25100.0,102.6689,102.853,102.6371,102.7578,25100.0
2013-07-18 13:10:00,161.81,161.97,161.76,161.83,2100.0,102.7324,102.8339,102.7006,102.7451,2100.0
2013-07-18 13:20:00,161.68,161.86,161.68,161.81,2800.0,102.6498,102.7641,102.6498,102.7324,2800.0
2013-07-18 13:30:00,161.81,162.19,161.81,162.14,5600.0,102.7324,102.9736,102.7324,102.9419,5600.0
2013-07-18 13:40:00,162.1,162.38,162.06,162.26,5300.0,102.9165,103.0943,102.8911,103.0181,5300.0
2013-07-18 13:50:00,162.29,162.35,162.1,162.35,7700.0,103.0371,103.0752,102.9165,103.0752,7700.0
2013-07-18 14:00:00,162.4,162.49,162.34,162.49,3500.0,103.107,103.1641,103.0689,103.1641,3500.0
2013-07-18 14:10:00,162.45,162.73,162.45,162.73,6000.0,103.1387,103.3165,103.1387,103.3165,6000.0
2013-07-18 14:20:00,162.67,162.86,162.66,162.81,9600.0,103.2784,103.399,103.272,103.3673,9600.0
2013-07-18 14:30:00,162.77,163.0,162.77,162.89,5400.0,103.3419,103.4879,103.3419,103.4181,5400.0
2013-07-18 14:40:00,162.99,163.0,162.75,162.96,3700.0,103.4815,103.4879,103.3292,103.4625,3700.0
2013-07-18 14:50:00,162.94,163.0,162.66,163.0,21400.0,103.4498,103.4879,103.272,103.4879,21400.0
2013-07-18 15:00:00,163.0,163.06,162.91,162.93,6100.0,103.4879,103.526,103.4307,103.4434,6100.0
2013-07-18 15:10:00,162.91,163.06,162.79,162.99,65500.0,103.4307,103.526,103.3546,103.4815,65500.0
2013-07-18 15:20:00,162.92,163.1,162.82,163.09,16600.0,103.4371,103.5514,103.3736,103.545,16600.0
2013-07-18 15:30:00,163.13,163.13,162.92,162.98,12600.0,103.5704,103.5704,103.4371,103.4752,12600.0
2013-07-18 15:40:00,162.98,163.02,162.65,162.97,35900.0,103.4752,103.5006,103.2657,103.4688,35900.0
2013-07-18 15:50:00,162.96,163.03,162.75,163.0,50900.0,103.4625,103.5069,103.3292,103.4879,50900.0
2013-07-19 09:30:00,162.83,163.23,162.47,162.5,89100.0,103.38,103.6339,103.1514,103.1704,89100.0
2013-07-19 09:40:00,162.4,162.54,161.99,162.22,6000.0,103.107,103.1958,102.8466,102.9927,6000.0
2013-07-19 09:50:00,162.15,162.6,161.73,161.98,13700.0,102.9482,103.2339,102.6816,102.8403,13700.0
2013-07-19 10:00:00,161.86,162.33,161.86,162.08,3600.0,102.7641,103.0625,102.7641,102.9038,3600.0
2013-07-19 10:10:00,162.24,162.34,161.86,161.96,5600.0,103.0054,103.0689,102.7641,102.8276,5600.0
2013-07-19 10:20:00,161.75,161.89,161.54,161.89,5200.0,102.6943,102.7832,102.5609,102.7832,5200.0
2013-07-19 10:30:00,161.8,162.22,161.8,162.08,6800.0,102.726,102.9927,102.726,102.9038,6800.0
2013-07-19 10:40:00,162.08,162.2,161.92,161.97,11800.0,102.9038,102.98,102.8022,102.8339,11800.0
2013-07-19 10:50:00,161.98,162.07,161.43,161.43,7200.0,102.8403,102.8974,102.4911,102.4911,7200.0
2013-07-19 11:00:00,161.45,161.72,161.44,161.49,14900.0,102.5038,102.6752,102.4975,102.5292,14900.0
2013-07-19 11:10:00,161.6,161.68,161.55,161.61,2000.0,102.599,102.6498,102.5673,102.6054,2000.0
2013-07-19 11:20:00,161.61,161.95,161.56,161.88,9300.0,102.6054,102.8212,102.5736,102.7768,9300.0
2013-07-19 11:30:00,161.88,162.06,161.82,162.03,10600.0,102.7768,102.8911,102.7387,102.872,10600.0
2013-07-19 11:40:00,162.0,162.12,161.97,161.98,4700.0,102.853,102.9292,102.8339,102.8403,4700.0
2013-07-19 11:50:00,161.76,162.04,161.65,161.92,8100.0,102.7006,102.8784,102.6308,102.8022,8100.0
2013-07-19 12:00:00,161.99,162.09,161.79,161.85,6800.0,102.8466,102.9101,102.7197,102.7578,6800.0
2013-07-19 12:10:00,161.78,161.99,161.78,161.91,4000.0,102.7133,102.8466,102.7133,102.7959,4000.0
2013-07-19 12:20:00,161.88,161.88,161.76,161.76,2800.0,102.7768,102.7768,102.7006,102.7006,2800.0
2013-07-19 12:30:00,161.75,161.83,161.64,161.8,5500.0,102.6943,102.7451,102.6244,102.726,5500.0
2013-07-19 12:40:00,161.83,162.05,161.8,162.05,10600.0,102.7451,102.8847,102.726,102.8847,10600.0
2013-07-19 12:50:00,162.02,162.08,161.96,162.06,2900.0,102.8657,102.9038,102.8276,102.8911,2900.0
2013-07-19 13:00:00,162.06,162.15,162.0,162.04,3000.0,102.8911,102.9482,102.853,102.8784,3000.0
2013-07-19 13:10:00,162.06,162.12,161.88,161.91,2900.0,102.8911,102.9292,102.7768,102.7959,2900.0
2013-07-19 13:20:00,161.9,162.0,161.86,161.96,3800.0,102.7895,102.853,102.7641,102.8276,3800.0
2013-07-19 13:30:00,161.94,162.03,161.91,161.96,2900.0,102.8149,102.872,102.7959,102.8276,2900.0
2013-07-19 13:40:00,161.97,161.98,161.88,161.91,8900.0,102.8339,102.8403,102.7768,102.7959,8900.0
2013-07-19 13:50:00,161.89,162.07,161.89,162.01,3300.0,102.7832,102.8974,102.7832,102.8593,3300.0
2013-07-19 14:00:00,161.99,162.13,161.88,162.11,3100.0,102.8466,102.9355,102.7768,102.9228,3100.0
2013-07-19 14:10:00,162.11,162.4,162.11,162.4,1700.0,102.9228,103.107,102.9228,103.107,1700.0
2013-07-19 14:20:00,162.24,162.33,162.21,162.21,10300.0,103.0054,103.0625,102.9863,102.9863,10300.0
2013-07-19 14:30:00,162.19,162.33,162.16,162.17,4100.0,102.9736,103.0625,102.9546,102.9609,4100.0
2013-07-19 14:40:00,162.17,162.25,162.17,162.23,10600.0,102.9609,103.0117,102.9609,102.999,10600.0
2013-07-19 14:50:00,162.27,162.41,162.27,162.36,3200.0,103.0244,103.1133,103.0244,103.0816,3200.0
2013-07-19 15:00:00,162.34,162.49,162.25,162.42,7900.0,103.0689,103.1641,103.0117,103.1197,7900.0
2013-07-19 15:10:00,162.4,162.49,162.2,162.25,3200.0,103.107,103.1641,102.98,103.0117,3200.0
2013-07-19 15:20:00,162.21,162.31,162.19,162.19,2100.0,102.9863,103.0498,102.9736,102.9736,2100.0
2013-07-19 15:30:00,162.23,162.44,162.23,162.32,12900.0,102.999,103.1323,102.999,103.0562,12900.0
2013-07-19 15:40:00,162.27,162.36,162.2,162.36,11700.0,103.0244,103.0816,102.98,103.0816,11700.0
2013-07-19 15:50:00,162.38,162.81,162.33,162.58,73100.0,103.0943,103.3673,103.0625,103.2212,73100.0
2013-07-22 09:30:00,162.64,162.95,161.97,162.21,7600.0,103.2593,103.4561,102.8339,102.9863,7600.0
2013-07-22 09:40:00,162.32,162.66,162.13,162.13,6500.0,103.0562,103.272,102.9355,102.9355,6500.0
2013-07-22 09:50:00,162.0,162.32,161.84,162.13,5500.0,102.853,103.0562,102.7514,102.9355,5500.0
2013-07-22 10:00:00,162.2,162.58,161.95,162.58,10100.0,102.98,103.2212,102.8212,103.2212,10100.0
2013-07-22 10:10:00,162.63,163.22,162.63,163.14,12200.0,103.253,103.6276,103.253,103.5768,12200.0
2013-07-22 10:20:00,163.06,163.21,163.0,163.0,5500.0,103.526,103.6212,103.4879,103.4879,5500.0
2013-07-22 10:30:00,163.01,163.14,163.0,163.0,5900.0,103.4942,103.5768,103.4879,103.4879,5900.0
2013-07-22 10:40:00,163.03,163.22,163.0,163.12,6200.0,103.5069,103.6276,103.4879,103.5641,6200.0
2013-07-22 10:50:00,163.03,163.34,163.02,163.28,11300.0,103.5069,103.7038,103.5006,103.6657,11300.0
2013-07-22 11:00:00,163.3,163.48,163.18,163.35,4300.0,103.6784,103.7926,103.6022,103.7101,4300.0
2013-07-22 11:10:00,163.33,163.33,163.1,163.1,1800.0,103.6974,103.6974,103.5514,103.5514,1800.0
2013-07-22 11:20:00,163.12,163.43,163.12,163.32,1200.0,103.5641,103.7609,103.5641,103.6911,1200.0
2013-07-22 11:30:00,163.34,163.58,163.31,163.58,7100.0,103.7038,103.8561,103.6847,103.8561,7100.0
2013-07-22 11:40:00,163.6,163.6,163.34,163.35,7800.0,103.8688,103.8688,103.7038,103.7101,7800.0
2013-07-22 11:50:00,163.58,163.6,163.1,163.14,6500.0,103.8561,103.8688,103.5514,103.5768,6500.0
2013-07-22 12:00:00,163.16,163.21,163.0,163.11,8200.0,103.5895,103.6212,103.4879,103.5577,8200.0
2013-07-22 12:10:00,163.08,163.27,163.0,163.27,15800.0,103.5387,103.6593,103.4879,103.6593,15800.0
2013-07-22 12:20:00,163.39,163.39,163.24,163.32,1300.0,103.7355,103.7355,103.6403,103.6911,1300.0
2013-07-22 12:30:00,163.34,163.39,163.27,163.32,5600.0,103.7038,103.7355,103.6593,103.6911,5600.0
2013-07-22 12:40:00,163.26,163.6,163.18,163.5,19400.0,103.653,103.8688,103.6022,103.8053,19400.0
2013-07-22 12:50:00,163.52,163.52,163.27,163.35,11500.0,103.818,103.818,103.6593,103.7101,11500.0
2013-07-22 13:00:00,163.28,163.53,163.25,163.38,3600.0,103.6657,103.8244,103.6466,103.7291,3600.0
2013-07-22 13:10:00,163.38,163.38,163.05,163.22,3200.0,103.7291,103.7291,103.5196,103.6276,3200.0
2013-07-22 13:20:00,163.14,163.24,163.07,163.24,9500.0,103.5768,103.6403,103.5323,103.6403,9500.0
2013-07-22 13:30:00,163.26,163.28,163.16,163.16,9200.0,103.653,103.6657,103.5895,103.5895,9200.0
2013-07-22 13:40:00,163.27,163.42,163.2,163.2,900.0,103.6593,103.7545,103.6149,103.6149,900.0
2013-07-22 13:50:00,163.25,163.35,163.2,163.35,1100.0,103.6466,103.7101,103.6149,103.7101,1100.0
2013-07-22 14:00:00,163.3,163.42,163.23,163.36,9300.0,103.6784,103.7545,103.6339,103.7165,9300.0
2013-07-22 14:10:00,163.3,163.39,163.21,163.26,1700.0,103.6784,103.7355,103.6212,103.653,1700.0
2013-07-22 14:20:00,163.15,163.33,163.15,163.33,2800.0,103.5831,103.6974,103.5831,103.6974,2800.0
2013-07-22 14:30:00,163.32,163.58,163.27,163.49,6000.0,103.6911,103.8561,103.6593,103.799,6000.0
2013-07-22 14:40:00,163.57,163.74,163.56,163.56,2800.0,103.8498,103.9577,103.8434,103.8434,2800.0
2013-07-22 14:50:00,163.55,163.68,163.45,163.67,4900.0,103.8371,103.9196,103.7736,103.9133,4900.0
2013-07-22 15:00:00,163.63,163.66,163.5,163.61,4200.0,103.8879,103.9069,103.8053,103.8752,4200.0
2013-07-22 15:10:00,163.57,163.63,163.44,163.63,3900.0,103.8498,103.8879,103.7672,103.8879,3900.0
2013-07-22 15:20:00,163.66,163.72,163.4,163.44,6300.0,103.9069,103.945,103.7418,103.7672,6300.0
2013-07-22 15:30:00,163.47,163.49,163.08,163.08,12900.0,103.7863,103.799,103.5387,103.5387,12900.0
2013-07-22 15:40:00,163.14,163.4,163.14,163.19,17300.0,103.5768,103.7418,103.5768,103.6085,17300.0
2013-07-22 15:50:00,163.16,163.43,163.09,163.37,32800.0,103.5895,103.7609,103.545,103.7228,32800.0
2013-07-23 09:30:00,163.68,163.68,163.08,163.09,4200.0,103.9196,103.9196,103.5387,103.545,4200.0
2013-07-23 09:40:00,163.25,163.6,163.1,163.55,7800.0,103.6466,103.8688,103.5514,103.8371,7800.0
2013-07-23 09:50:00,163.38,163.4,162.86,162.95,10000.0,103.7291,103.7418,103.399,103.4561,10000.0
2013-07-23 10:00:00,163.09,163.17,162.73,162.73,10900.0,103.545,103.5958,103.3165,103.3165,10900.0
2013-07-23 10:10:00,162.72,162.98,162.6,162.67,12000.0,103.3101,103.4752,103.2339,103.2784,12000.0
2013-07-23 10:20:00,162.76,162.94,162.67,162.85,8600.0,103.3355,103.4498,103.2784,103.3927,8600.0
2013-07-23 10:30:00,162.84,162.84,162.55,162.6,3400.0,103.3863,103.3863,103.2022,103.2339,3400.0
2013-07-23 10:40:00,162.74,162.74,162.41,162.54,17000.0,103.3228,103.3228,103.1133,103.1958,17000.0
2013-07-23 10:50:00,162.42,162.62,162.37,162.56,11500.0,103.1197,103.2466,103.0879,103.2085,11500.0
2013-07-23 11:00:00,162.51,162.55,162.14,162.31,9300.0,103.1768,103.2022,102.9419,103.0498,9300.0
2013-07-23 11:10:00,162.27,162.44,162.16,162.21,10600.0,103.0244,103.1323,102.9546,102.9863,10600.0
2013-07-23 11:20:00,162.31,162.4,162.19,162.19,2300.0,103.0498,103.107,102.9736,102.9736,2300.0
2013-07-23 11:30:00,162.31,162.31,162.16,162.16,1400.0,103.0498,103.0498,102.9546,102.9546,1400.0
2013-07-23 11:40:00,162.24,162.42,162.2,162.23,3300.0,103.0054,103.1197,102.98,102.999,3300.0
2013-07-23 11:50:00,162.2,162.41,162.11,162.3,16400.0,102.98,103.1133,102.9228,103.0435,16400.0
2013-07-23 12:00:00,162.41,162.43,162.15,162.35,14300.0,103.1133,103.126,102.9482,103.0752,14300.0
2013-07-23 12:10:00,162.39,162.47,162.3,162.4,2200.0,103.1006,103.1514,103.0435,103.107,2200.0
2013-07-23 12:20:00,162.4,162.57,162.37,162.57,11500.0,103.107,103.2149,103.0879,103.2149,11500.0
2013-07-23 12:30:00,162.47,162.59,162.41,162.53,2700.0,103.1514,103.2276,103.1133,103.1895,2700.0
2013-07-23 12:40:00,162.6,162.6,162.43,162.51,9100.0,103.2339,103.2339,103.126,103.1768,9100.0
2013-07-23 12:50:00,162.46,162.49,162.2,162.28,7000.0,103.145,103.1641,102.98,103.0308,7000.0
2013-07-23 13:00:00,162.35,162.58,162.34,162.49,3700.0,103.0752,103.2212,103.0689,103.1641,3700.0
2013-07-23 13:10:00,162.49,162.66,162.49,162.62,3300.0,103.1641,103.272,103.1641,103.2466,3300.0
2013-07-23 13:20:00,162.62,162.86,162.58,162.85,6500.0,103.2466,103.399,103.2212,103.3927,6500.0
2013-07-23 13:30:00,162.87,163.01,162.78,162.91,6600.0,103.4054,103.4942,103.3482,103.4307,6600.0
2013-07-23 13:40:00,163.07,163.07,162.97,163.03,2500.0,103.5323,103.5323,103.4688,103.5069,2500.0
2013-07-23 13:50:00,162.94,163.13,162.94,163.05,8600.0,103.4498,103.5704,103.4498,103.5196,8600.0
2013-07-23 14:00:00,163.05,163.12,162.72,162.72,5400.0,103.5196,103.5641,103.3101,103.3101,5400.0
2013-07-23 14:10:00,162.81,162.87,162.65,162.7,6100.0,103.3673,103.4054,103.2657,103.2974,6100.0
2013-07-23 14:20:00,162.78,162.89,162.73,162.89,2000.0,103.3482,103.4181,103.3165,103.4181,2000.0
2013-07-23 14:30:00,162.9,162.93,162.74,162.85,11200.0,103.4244,103.4434,103.3228,103.3927,11200.0
2013-07-23 14:40:00,162.87,163.22,162.87,163.17,3200.0,103.4054,103.6276,103.4054,103.5958,3200.0
2013-07-23 14:50:00,163.16,163.22,163.06,163.15,4500.0,103.5895,103.6276,103.526,103.5831,4500.0
2013-07-23 15:00:00,163.06,163.08,162.91,163.03,1700.0,103.526,103.5387,103.4307,103.5069,1700.0
2013-07-23 15:10:00,162.99,162.99,162.83,162.99,1900.0,103.4815,103.4815,103.38,103.4815,1900.0
2013-07-23 15:20:00,162.99,163.14,162.89,162.96,3800.0,103.4815,103.5768,103.4181,103.4625,3800.0
2013-07-23 15:30:00,163.04,163.07,162.83,162.85,2800.0,103.5133,103.5323,103.38,103.3927,2800.0
2013-07-23 15:40:00,162.83,163.04,162.82,162.86,12400.0,103.38,103.5133,103.3736,103.399,12400.0
2013-07-23 15:50:00,162.9,163.08,162.77,163.0,14800.0,103.4244,103.5387,103.3419,103.4879,14800.0
2013-07-24 09:30:00,162.85,163.73,161.89,161.89,16800.0,103.3927,103.9514,102.7832,102.7832,16800.0
2013-07-24 09:40:00,161.84,161.84,161.09,161.35,10200.0,102.7514,102.7514,102.2752,102.4403,10200.0
2013-07-24 09:50:00,161.19,161.69,161.12,161.47,21000.0,102.3387,102.6562,102.2943,102.5165,21000.0
2013-07-24 10:00:00,161.56,161.72,161.2,161.2,24000.0,102.5736,102.6752,102.3451,102.3451,24000.0
2013-07-24 10:10:00,161.3,161.58,160.92,160.92,11600.0,102.4086,102.5863,102.1673,102.1673,11600.0
2013-07-24 10:20:00,160.92,160.92,160.47,160.62,19000.0,102.1673,102.1673,101.8816,101.9768,19000.0
2013-07-24 10:30:00,160.66,160.72,160.33,160.7,16700.0,102.0022,102.0403,101.7927,102.0276,16700.0
2013-07-24 10:40:00,160.71,160.72,159.98,160.32,29400.0,102.034,102.0403,101.5705,101.7864,29400.0
2013-07-24 10:50:00,160.33,160.37,159.59,159.59,29500.0,101.7927,101.8181,101.3229,101.3229,29500.0
2013-07-24 11:00:00,159.6,159.81,159.55,159.55,13700.0,101.3292,101.4626,101.2975,101.2975,13700.0
2013-07-24 11:10:00,159.52,159.72,159.4,159.42,22400.0,101.2785,101.4054,101.2023,101.215,22400.0
2013-07-24 11:20:00,159.45,159.67,159.4,159.63,9100.0,101.234,101.3737,101.2023,101.3483,9100.0
2013-07-24 11:30:00,159.69,159.85,159.55,159.72,15600.0,101.3864,101.488,101.2975,101.4054,15600.0
2013-07-24 11:40:00,159.72,159.8,159.48,159.48,8000.0,101.4054,101.4562,101.2531,101.2531,8000.0
2013-07-24 11:50:00,159.48,159.52,159.39,159.41,22900.0,101.2531,101.2785,101.1959,101.2086,22900.0
2013-07-24 12:00:00,159.41,159.42,159.07,159.09,9900.0,101.2086,101.215,100.9928,101.0054,9900.0
2013-07-24 12:10:00,159.07,159.12,158.76,158.81,7200.0,100.9928,101.0245,100.7959,100.8277,7200.0
2013-07-24 12:20:00,158.82,159.3,158.82,159.24,4900.0,100.834,101.1388,100.834,101.1007,4900.0
2013-07-24 12:30:00,159.31,159.5,159.2,159.34,18600.0,101.1451,101.2658,101.0753,101.1642,18600.0
2013-07-24 12:40:00,159.24,159.62,159.24,159.49,9700.0,101.1007,101.3419,101.1007,101.2594,9700.0
2013-07-24 12:50:00,159.53,159.65,159.29,159.3,13300.0,101.2848,101.361,101.1324,101.1388,13300.0
2013-07-24 13:00:00,159.29,159.42,159.09,159.16,12900.0,101.1324,101.215,101.0054,101.0499,12900.0
2013-07-24 13:10:00,159.08,159.12,158.66,158.77,8400.0,100.9991,101.0245,100.7324,100.8023,8400.0
2013-07-24 13:20:00,158.7,158.97,158.67,158.88,15700.0,100.7578,100.9293,100.7388,100.8721,15700.0
2013-07-24 13:30:00,158.91,158.93,158.19,158.37,10400.0,100.8912,100.9039,100.434,100.5483,10400.0
2013-07-24 13:40:00,158.43,158.84,158.41,158.77,10100.0,100.5864,100.8467,100.5737,100.8023,10100.0
2013-07-24 13:50:00,158.77,158.87,158.04,158.17,18600.0,100.8023,100.8658,100.3388,100.4213,18600.0
2013-07-24 14:00:00,158.28,158.7,158.22,158.7,9900.0,100.4912,100.7578,100.4531,100.7578,9900.0
2013-07-24 14:10:00,158.67,158.84,158.67,158.77,11000.0,100.7388,100.8467,100.7388,100.8023,11000.0
2013-07-24 14:20:00,158.77,158.95,158.72,158.85,5800.0,100.8023,100.9166,100.7705,100.8531,5800.0
2013-07-24 14:30:00,158.89,159.04,158.68,158.91,18000.0,100.8785,100.9737,100.7451,100.8912,18000.0
2013-07-24 14:40:00,158.94,159.27,158.9,159.25,9000.0,100.9102,101.1197,100.8848,101.107,9000.0
2013-07-24 14:50:00,159.28,159.56,159.28,159.37,17100.0,101.1261,101.3039,101.1261,101.1832,17100.0
2013-07-24 15:00:00,159.35,159.35,158.73,158.94,5100.0,101.1705,101.1705,100.7769,100.9102,5100.0
2013-07-24 15:10:00,158.94,159.05,158.8,158.81,6800.0,100.9102,100.9801,100.8213,100.8277,6800.0
2013-07-24 15:20:00,158.81,159.16,158.81,159.09,6700.0,100.8277,101.0499,100.8277,101.0054,6700.0
2013-07-24 15:30:00,159.13,159.26,158.97,159.12,10500.0,101.0308,101.1134,100.9293,101.0245,10500.0
2013-07-24 15:40:00,159.21,159.52,159.18,159.32,19700.0,101.0816,101.2785,101.0626,101.1515,19700.0
2013-07-24 15:50:00,159.33,159.47,159.07,159.13,56900.0,101.1578,101.2467,100.9928,101.0308,56900.0
2013-07-25 09:30:00,158.67,158.89,157.45,157.69,19700.0,100.7388,100.8785,99.9642,100.1166,19700.0
2013-07-25 09:40:00,157.78,159.08,157.78,158.96,6000.0,100.1737,100.9991,100.1737,100.9229,6000.0
2013-07-25 09:50:00,158.99,159.15,158.73,158.74,11800.0,100.942,101.0435,100.7769,100.7832,11800.0
2013-07-25 10:00:00,158.72,159.35,158.52,158.68,24800.0,100.7705,101.1705,100.6436,100.7451,24800.0
2013-07-25 10:10:00,158.72,159.58,158.72,159.53,21300.0,100.7705,101.3165,100.7705,101.2848,21300.0
2013-07-25 10:20:00,159.53,159.59,158.82,158.84,13200.0,101.2848,101.3229,100.834,100.8467,13200.0
2013-07-25 10:30:00,158.83,158.89,158.25,158.45,13800.0,100.8404,100.8785,100.4721,100.5991,13800.0
2013-07-25 10:40:00,158.45,158.75,158.35,158.74,8700.0,100.5991,100.7896,100.5356,100.7832,8700.0
2013-07-25 10:50:00,158.86,158.95,158.81,158.95,7300.0,100.8594,100.9166,100.8277,100.9166,7300.0
2013-07-25 11:00:00,158.95,159.29,158.93,159.29,9500.0,100.9166,101.1324,100.9039,101.1324,9500.0
2013-07-25 11:10:00,159.26,159.26,158.54,158.61,29500.0,101.1134,101.1134,100.6563,100.7007,29500.0
2013-07-25 11:20:00,158.61,158.78,158.47,158.6,7600.0,100.7007,100.8086,100.6118,100.6944,7600.0
2013-07-25 11:30:00,158.6,158.61,158.46,158.53,4000.0,100.6944,100.7007,100.6055,100.6499,4000.0
2013-07-25 11:40:00,158.53,159.13,158.53,159.13,8900.0,100.6499,101.0308,100.6499,101.0308,8900.0
2013-07-25 11:50:00,159.15,159.36,159.06,159.15,16700.0,101.0435,101.1769,100.9864,101.0435,16700.0
2013-07-25 12:00:00,159.13,159.28,158.95,159.05,9800.0,101.0308,101.1261,100.9166,100.9801,9800.0
2013-07-25 12:10:00,159.01,159.25,159.01,159.25,14200.0,100.9547,101.107,100.9547,101.107,14200.0
2013-07-25 12:20:00,159.32,159.53,159.28,159.41,16700.0,101.1515,101.2848,101.1261,101.2086,16700.0
2013-07-25 12:30:00,159.5,159.85,159.39,159.85,15500.0,101.2658,101.488,101.1959,101.488,15500.0
2013-07-25 12:40:00,159.85,159.99,159.55,159.97,12900.0,101.488,101.5769,101.2975,101.5642,12900.0
2013-07-25 12:50:00,159.93,159.93,159.74,159.93,11600.0,101.5388,101.5388,101.4181,101.5388,11600.0
2013-07-25 13:00:00,159.96,160.02,159.41,159.49,14500.0,101.5578,101.5959,101.2086,101.2594,14500.0
2013-07-25 13:10:00,159.42,159.64,159.42,159.55,12900.0,101.215,101.3546,101.215,101.2975,12900.0
2013-07-25 13:20:00,159.53,159.66,159.28,159.65,9100.0,101.2848,101.3673,101.1261,101.361,9100.0
2013-07-25 13:30:00,159.7,159.86,159.61,159.61,12700.0,101.3927,101.4943,101.3356,101.3356,12700.0
2013-07-25 13:40:00,159.63,159.8,159.42,159.73,12600.0,101.3483,101.4562,101.215,101.4118,12600.0
2013-07-25 13:50:00,159.59,159.76,159.54,159.65,8600.0,101.3229,101.4308,101.2912,101.361,8600.0
2013-07-25 14:00:00,159.71,160.19,159.71,160.19,10700.0,101.3991,101.7038,101.3991,101.7038,10700.0
2013-07-25 14:10:00,160.21,160.5,160.2,160.47,20400.0,101.7165,101.9007,101.7102,101.8816,20400.0
2013-07-25 14:20:00,160.42,160.42,160.18,160.28,18700.0,101.8499,101.8499,101.6975,101.761,18700.0
2013-07-25 14:30:00,160.26,160.44,160.15,160.33,14400.0,101.7483,101.8626,101.6784,101.7927,14400.0
2013-07-25 14:40:00,160.32,160.33,159.87,159.99,9800.0,101.7864,101.7927,101.5007,101.5769,9800.0
2013-07-25 14:50:00,159.99,160.13,159.52,159.57,11300.0,101.5769,101.6657,101.2785,101.3102,11300.0
2013-07-25 15:00:00,159.68,160.0,159.65,159.91,3800.0,101.38,101.5832,101.361,101.5261,3800.0
2013-07-25 15:10:00,159.94,160.05,159.9,160.05,2900.0,101.5451,101.6149,101.5197,101.6149,2900.0
2013-07-25 15:20:00,159.95,160.38,159.95,160.19,13300.0,101.5515,101.8245,101.5515,101.7038,13300.0
2013-07-25 15:30:00,160.07,160.4,159.95,160.28,8500.0,101.6276,101.8372,101.5515,101.761,8500.0
2013-07-25 15:40:00,160.2,160.24,159.93,160.17,13900.0,101.7102,101.7356,101.5388,101.6911,13900.0
2013-07-25 15:50:00,160.17,160.17,159.89,160.0,33300.0,101.6911,101.6911,101.5134,101.5832,33300.0
2013-07-26 09:30:00,159.62,160.07,159.15,159.56,12800.0,101.3419,101.6276,101.0435,101.3039,12800.0
2013-07-26 09:40:00,159.48,159.9,159.23,159.51,3900.0,101.2531,101.5197,101.0943,101.2721,3900.0
2013-07-26 09:50:00,159.52,160.0,159.52,159.6,3100.0,101.2785,101.5832,101.2785,101.3292,3100.0
2013-07-26 10:00:00,159.69,160.27,159.65,160.0,3100.0,101.3864,101.7546,101.361,101.5832,3100.0
2013-07-26 10:10:00,160.0,160.2,159.84,159.84,3800.0,101.5832,101.7102,101.4816,101.4816,3800.0
2013-07-26 10:20:00,159.94,159.97,159.57,159.57,3200.0,101.5451,101.5642,101.3102,101.3102,3200.0
2013-07-26 10:30:00,159.66,159.68,159.28,159.37,2500.0,101.3673,101.38,101.1261,101.1832,2500.0
2013-07-26 10:40:00,159.35,159.5,158.81,158.87,4500.0,101.1705,101.2658,100.8277,100.8658,4500.0
2013-07-26 10:50:00,158.86,158.86,158.54,158.54,4500.0,100.8594,100.8594,100.6563,100.6563,4500.0
2013-07-26 11:00:00,158.5,159.05,158.36,158.88,4100.0,100.6309,100.9801,100.542,100.8721,4100.0
2013-07-26 11:10:00,158.86,158.86,158.62,158.75,1600.0,100.8594,100.8594,100.707,100.7896,1600.0
2013-07-26 11:20:00,158.83,158.98,158.77,158.95,10600.0,100.8404,100.9356,100.8023,100.9166,10600.0
2013-07-26 11:30:00,158.96,159.16,158.89,159.12,5500.0,100.9229,101.0499,100.8785,101.0245,5500.0
2013-07-26 11:40:00,159.1,159.1,158.77,158.9,3100.0,101.0118,101.0118,100.8023,100.8848,3100.0
2013-07-26 11:50:00,158.82,159.05,158.82,159.04,1300.0,100.834,100.9801,100.834,100.9737,1300.0
2013-07-26 12:00:00,158.94,159.35,158.94,159.3,1800.0,100.9102,101.1705,100.9102,101.1388,1800.0
2013-07-26 12:10:00,159.42,159.52,159.12,159.12,2500.0,101.215,101.2785,101.0245,101.0245,2500.0
2013-07-26 12:20:00,159.16,159.3,159.1,159.3,400.0,101.0499,101.1388,101.0118,101.1388,400.0
2013-07-26 12:30:00,159.28,159.41,159.25,159.4,4000.0,101.1261,101.2086,101.107,101.2023,4000.0
2013-07-26 12:40:00,159.41,159.66,159.4,159.65,5200.0,101.2086,101.3673,101.2023,101.361,5200.0
2013-07-26 12:50:00,159.65,159.76,159.5,159.55,3100.0,101.361,101.4308,101.2658,101.2975,3100.0
2013-07-26 13:00:00,159.54,159.7,159.52,159.67,1200.0,101.2912,101.3927,101.2785,101.3737,1200.0
2013-07-26 13:10:00,159.79,159.95,159.75,159.82,3200.0,101.4499,101.5515,101.4245,101.4689,3200.0
2013-07-26 13:20:00,159.83,159.95,159.8,159.95,2900.0,101.4753,101.5515,101.4562,101.5515,2900.0
2013-07-26 13:30:00,160.05,160.05,159.84,159.88,2200.0,101.6149,101.6149,101.4816,101.507,2200.0
2013-07-26 13:40:00,159.92,159.92,159.81,159.91,700.0,101.5324,101.5324,101.4626,101.5261,700.0
2013-07-26 13:50:00,159.89,160.23,159.89,160.08,6600.0,101.5134,101.7292,101.5134,101.634,6600.0
2013-07-26 14:00:00,160.08,160.16,160.06,160.09,2600.0,101.634,101.6848,101.6213,101.6403,2600.0
2013-07-26 14:10:00,160.16,160.37,159.89,159.95,8300.0,101.6848,101.8181,101.5134,101.5515,8300.0
2013-07-26 14:20:00,159.96,160.01,159.55,159.6,4900.0,101.5578,101.5896,101.2975,101.3292,4900.0
2013-07-26 14:30:00,159.7,160.0,159.7,160.0,3300.0,101.3927,101.5832,101.3927,101.5832,3300.0
2013-07-26 14:40:00,160.1,160.3,159.93,160.11,5000.0,101.6467,101.7737,101.5388,101.653,5000.0
2013-07-26 14:50:00,160.13,160.36,160.13,160.32,2500.0,101.6657,101.8118,101.6657,101.7864,2500.0
2013-07-26 15:00:00,160.32,160.44,160.14,160.36,4600.0,101.7864,101.8626,101.6721,101.8118,4600.0
2013-07-26 15:10:00,160.47,160.56,160.2,160.22,7100.0,101.8816,101.9387,101.7102,101.7229,7100.0
2013-07-26 15:20:00,160.26,160.57,160.23,160.34,5300.0,101.7483,101.9451,101.7292,101.7991,5300.0
2013-07-26 15:30:00,160.34,160.64,160.29,160.64,7700.0,101.7991,101.9895,101.7673,101.9895,7700.0
2013-07-26 15:40:00,160.68,160.91,160.64,160.78,17200.0,102.0149,102.161,101.9895,102.0784,17200.0
2013-07-26 15:50:00,160.78,161.03,160.62,160.99,37700.0,102.0784,102.2371,101.9768,102.2118,37700.0
2013-07-29 09:30:00,160.45,160.45,159.7,159.7,11500.0,101.8689,101.8689,101.3927,101.3927,11500.0
2013-07-29 09:40:00,159.77,160.38,159.71,160.17,10200.0,101.4372,101.8245,101.3991,101.6911,10200.0
2013-07-29 09:50:00,160.35,160.57,159.88,160.0,4800.0,101.8054,101.9451,101.507,101.5832,4800.0
2013-07-29 10:00:00,159.75,159.88,159.59,159.69,3000.0,101.4245,101.507,101.3229,101.3864,3000.0
2013-07-29 10:10:00,159.67,160.19,159.62,160.14,2300.0,101.3737,101.7038,101.3419,101.6721,2300.0
2013-07-29 10:20:00,160.18,160.39,160.12,160.36,4300.0,101.6975,101.8308,101.6594,101.8118,4300.0
2013-07-29 10:30:00,160.32,160.34,159.94,159.94,2000.0,101.7864,101.7991,101.5451,101.5451,2000.0
2013-07-29 10:40:00,159.92,160.18,159.92,160.1,2800.0,101.5324,101.6975,101.5324,101.6467,2800.0
2013-07-29 10:50:00,160.04,160.13,159.79,160.11,14300.0,101.6086,101.6657,101.4499,101.653,14300.0
2013-07-29 11:00:00,160.04,160.1,159.71,159.78,5000.0,101.6086,101.6467,101.3991,101.4435,5000.0
2013-07-29 11:10:00,159.66,159.82,159.33,159.54,3200.0,101.3673,101.4689,101.1578,101.2912,3200.0
2013-07-29 11:20:00,159.33,159.48,159.0,159.45,7500.0,101.1578,101.2531,100.9483,101.234,7500.0
2013-07-29 11:30:00,159.33,159.45,159.14,159.31,3200.0,101.1578,101.234,101.0372,101.1451,3200.0
2013-07-29 11:40:00,159.26,159.65,159.25,159.65,3200.0,101.1134,101.361,101.107,101.361,3200.0
2013-07-29 11:50:00,159.65,159.82,159.55,159.78,4400.0,101.361,101.4689,101.2975,101.4435,4400.0
2013-07-29 12:00:00,159.78,159.87,159.52,159.59,5200.0,101.4435,101.5007,101.2785,101.3229,5200.0
2013-07-29 12:10:00,159.57,159.65,159.38,159.43,4500.0,101.3102,101.361,101.1896,101.2213,4500.0
2013-07-29 12:20:00,159.38,159.5,159.31,159.48,4900.0,101.1896,101.2658,101.1451,101.2531,4900.0
2013-07-29 12:30:00,159.48,159.67,159.42,159.42,3000.0,101.2531,101.3737,101.215,101.215,3000.0
2013-07-29 12:40:00,159.42,159.76,159.42,159.7,2000.0,101.215,101.4308,101.215,101.3927,2000.0
2013-07-29 12:50:00,159.76,159.76,159.54,159.71,2900.0,101.4308,101.4308,101.2912,101.3991,2900.0
2013-07-29 13:00:00,159.68,159.72,159.53,159.66,3900.0,101.38,101.4054,101.2848,101.3673,3900.0
2013-07-29 13:10:00,159.6,159.6,159.38,159.55,2400.0,101.3292,101.3292,101.1896,101.2975,2400.0
2013-07-29 13:20:00,159.53,159.53,159.3,159.35,3200.0,101.2848,101.2848,101.1388,101.1705,3200.0
2013-07-29 13:30:00,159.45,159.54,159.4,159.41,6300.0,101.234,101.2912,101.2023,101.2086,6300.0
2013-07-29 13:40:00,159.38,159.53,159.22,159.53,4400.0,101.1896,101.2848,101.088,101.2848,4400.0
2013-07-29 13:50:00,159.4,159.45,159.18,159.37,3600.0,101.2023,101.234,101.0626,101.1832,3600.0
2013-07-29 14:00:00,159.45,159.59,159.38,159.59,4300.0,101.234,101.3229,101.1896,101.3229,4300.0
2013-07-29 14:10:00,159.62,159.71,159.46,159.46,2700.0,101.3419,101.3991,101.2404,101.2404,2700.0
2013-07-29 14:20:00,159.48,159.71,159.48,159.69,5500.0,101.2531,101.3991,101.2531,101.3864,5500.0
2013-07-29 14:30:00,159.68,159.68,159.43,159.43,3600.0,101.38,101.38,101.2213,101.2213,3600.0
2013-07-29 14:40:00,159.46,159.75,159.46,159.61,5200.0,101.2404,101.4245,101.2404,101.3356,5200.0
2013-07-29 14:50:00,159.6,159.79,159.52,159.54,4300.0,101.3292,101.4499,101.2785,101.2912,4300.0
2013-07-29 15:00:00,159.52,159.52,159.41,159.49,2200.0,101.2785,101.2785,101.2086,101.2594,2200.0
2013-07-29 15:10:00,159.57,159.66,159.47,159.5,5700.0,101.3102,101.3673,101.2467,101.2658,5700.0
2013-07-29 15:20:00,159.38,159.69,159.38,159.59,4500.0,101.1896,101.3864,101.1896,101.3229,4500.0
2013-07-29 15:30:00,159.64,159.82,159.57,159.76,3500.0,101.3546,101.4689,101.3102,101.4308,3500.0
2013-07-29 15:40:00,159.68,159.84,159.62,159.83,8500.0,101.38,101.4816,101.3419,101.4753,8500.0
2013-07-29 15:50:00,159.83,159.83,159.43,159.69,19500.0,101.4753,101.4753,101.2213,101.3864,19500.0
2013-07-30 09:30:00,160.66,161.19,160.22,161.12,6400.0,102.0022,102.3387,101.7229,102.2943,6400.0
2013-07-30 09:40:00,161.09,161.14,160.03,160.45,7500.0,102.2752,102.307,101.6023,101.8689,7500.0
2013-07-30 09:50:00,160.46,160.67,160.31,160.54,15900.0,101.8753,102.0086,101.78,101.926,15900.0
2013-07-30 10:00:00,160.81,161.22,160.77,160.97,21600.0,102.0975,102.3578,102.0721,102.1991,21600.0
2013-07-30 10:10:00,160.99,161.2,160.74,160.74,4500.0,102.2118,102.3451,102.053,102.053,4500.0
2013-07-30 10:20:00,160.68,160.84,160.6,160.77,2900.0,102.0149,102.1165,101.9641,102.0721,2900.0
2013-07-30 10:30:00,160.62,160.7,160.3,160.44,15000.0,101.9768,102.0276,101.7737,101.8626,15000.0
2013-07-30 10:40:00,160.55,160.7,160.37,160.7,4500.0,101.9324,102.0276,101.8181,102.0276,4500.0
2013-07-30 10:50:00,160.71,160.94,160.6,160.81,2900.0,102.034,102.18,101.9641,102.0975,2900.0
2013-07-30 11:00:00,160.75,160.97,160.73,160.87,3700.0,102.0594,102.1991,102.0467,102.1356,3700.0
2013-07-30 11:10:00,160.99,161.1,160.85,161.02,9300.0,102.2118,102.2816,102.1229,102.2308,9300.0
2013-07-30 11:20:00,160.98,161.0,160.71,160.75,18900.0,102.2054,102.2181,102.034,102.0594,18900.0
2013-07-30 11:30:00,160.74,160.74,160.48,160.52,4200.0,102.053,102.053,101.888,101.9133,4200.0
2013-07-30 11:40:00,160.58,160.58,160.29,160.45,2100.0,101.9514,101.9514,101.7673,101.8689,2100.0
2013-07-30 11:50:00,160.46,160.67,160.21,160.21,4100.0,101.8753,102.0086,101.7165,101.7165,4100.0
2013-07-30 12:00:00,160.25,160.42,160.18,160.32,6900.0,101.7419,101.8499,101.6975,101.7864,6900.0
2013-07-30 12:10:00,160.24,160.34,160.19,160.23,3600.0,101.7356,101.7991,101.7038,101.7292,3600.0
2013-07-30 12:20:00,160.23,160.27,159.89,160.05,3800.0,101.7292,101.7546,101.5134,101.6149,3800.0
2013-07-30 12:30:00,160.09,160.29,159.92,160.0,4500.0,101.6403,101.7673,101.5324,101.5832,4500.0
2013-07-30 12:40:00,160.14,160.18,160.0,160.09,2900.0,101.6721,101.6975,101.5832,101.6403,2900.0
2013-07-30 12:50:00,160.05,160.05,159.84,159.87,5500.0,101.6149,101.6149,101.4816,101.5007,5500.0
2013-07-30 13:00:00,159.92,159.95,159.73,159.84,3700.0,101.5324,101.5515,101.4118,101.4816,3700.0
2013-07-30 13:10:00,159.89,159.89,159.52,159.55,3600.0,101.5134,101.5134,101.2785,101.2975,3600.0
2013-07-30 13:20:00,159.58,159.64,159.41,159.41,2600.0,101.3165,101.3546,101.2086,101.2086,2600.0
2013-07-30 13:30:00,159.43,159.49,159.21,159.3,6700.0,101.2213,101.2594,101.0816,101.1388,6700.0
2013-07-30 13:40:00,159.29,159.3,158.81,159.16,4900.0,101.1324,101.1388,100.8277,101.0499,4900.0
2013-07-30 13:50:00,159.16,159.29,159.16,159.22,2200.0,101.0499,101.1324,101.0499,101.088,2200.0
2013-07-30 14:00:00,159.23,159.3,158.98,158.98,5100.0,101.0943,101.1388,100.9356,100.9356,5100.0
2013-07-30 14:10:00,158.98,159.16,158.87,159.16,11400.0,100.9356,101.0499,100.8658,101.0499,11400.0
2013-07-30 14:20:00,159.16,159.22,159.03,159.11,7700.0,101.0499,101.088,100.9674,101.0181,7700.0
2013-07-30 14:30:00,159.16,159.25,159.01,159.11,21900.0,101.0499,101.107,100.9547,101.0181,21900.0
2013-07-30 14:40:00,159.17,159.17,159.02,159.06,1600.0,101.0562,101.0562,100.961,100.9864,1600.0
2013-07-30 14:50:00,158.97,159.09,158.89,159.0,6800.0,100.9293,101.0054,100.8785,100.9483,6800.0
2013-07-30 15:00:00,159.05,159.48,159.05,159.46,6500.0,100.9801,101.2531,100.9801,101.2404,6500.0
2013-07-30 15:10:00,159.43,159.65,159.37,159.51,11700.0,101.2213,101.361,101.1832,101.2721,11700.0
2013-07-30 15:20:00,159.55,159.79,159.51,159.74,17500.0,101.2975,101.4499,101.2721,101.4181,17500.0
2013-07-30 15:30:00,159.78,159.79,159.49,159.53,16100.0,101.4435,101.4499,101.2594,101.2848,16100.0
2013-07-30 15:40:00,159.52,159.65,159.41,159.51,13300.0,101.2785,101.361,101.2086,101.2721,13300.0
2013-07-30 15:50:00,159.53,159.68,159.49,159.65,30200.0,101.2848,101.38,101.2594,101.361,30200.0
2013-07-31 09:30:00,159.47,160.6,158.52,159.62,20500.0,101.2467,101.9641,100.6436,101.3419,20500.0
2013-07-31 09:40:00,159.48,159.99,159.2,159.52,9000.0,101.2531,101.5769,101.0753,101.2785,9000.0
2013-07-31 09:50:00,159.37,159.53,158.68,158.78,26500.0,101.1832,101.2848,100.7451,100.8086,26500.0
2013-07-31 10:00:00,158.88,158.92,158.34,158.67,8700.0,100.8721,100.8975,100.5293,100.7388,8700.0
2013-07-31 10:10:00,158.74,158.79,158.1,158.54,16500.0,100.7832,100.815,100.3769,100.6563,16500.0
2013-07-31 10:20:00,158.74,159.85,158.71,159.71,10800.0,100.7832,101.488,100.7642,101.3991,10800.0
2013-07-31 10:30:00,159.69,159.82,159.18,159.34,11200.0,101.3864,101.4689,101.0626,101.1642,11200.0
2013-07-31 10:40:00,159.22,159.47,159.08,159.19,15900.0,101.088,101.2467,100.9991,101.0689,15900.0
2013-07-31 10:50:00,159.17,159.25,158.75,159.05,11700.0,101.0562,101.107,100.7896,100.9801,11700.0
2013-07-31 11:00:00,159.0,159.03,158.66,158.8,14800.0,100.9483,100.9674,100.7324,100.8213,14800.0
2013-07-31 11:10:00,158.8,159.01,158.63,159.0,17400.0,100.8213,100.9547,100.7134,100.9483,17400.0
2013-07-31 11:20:00,158.87,159.03,158.45,158.45,21100.0,100.8658,100.9674,100.5991,100.5991,21100.0
2013-07-31 11:30:00,158.4,158.58,158.35,158.39,11500.0,100.5674,100.6817,100.5356,100.561,11500.0
2013-07-31 11:40:00,158.43,158.72,158.15,158.46,23200.0,100.5864,100.7705,100.4086,100.6055,23200.0
2013-07-31 11:50:00,158.37,158.94,158.3,158.81,21400.0,100.5483,100.9102,100.5039,100.8277,21400.0
2013-07-31 12:00:00,158.74,158.85,158.54,158.75,14600.0,100.7832,100.8531,100.6563,100.7896,14600.0
2013-07-31 12:10:00,158.81,159.29,158.77,159.28,7600.0,100.8277,101.1324,100.8023,101.1261,7600.0
2013-07-31 12:20:00,159.25,159.4,158.88,158.94,17200.0,101.107,101.2023,100.8721,100.9102,17200.0
2013-07-31 12:30:00,158.92,159.0,158.52,158.86,21700.0,100.8975,100.9483,100.6436,100.8594,21700.0
2013-07-31 12:40:00,158.87,158.87,158.5,158.74,11800.0,100.8658,100.8658,100.6309,100.7832,11800.0
2013-07-31 12:50:00,158.68,158.95,158.43,158.81,11700.0,100.7451,100.9166,100.5864,100.8277,11700.0
2013-07-31 13:00:00,158.89,158.89,158.39,158.66,17700.0,100.8785,100.8785,100.561,100.7324,17700.0
2013-07-31 13:10:00,158.67,158.77,158.53,158.6,11400.0,100.7388,100.8023,100.6499,100.6944,11400.0
2013-07-31 13:20:00,158.6,158.65,158.31,158.59,18000.0,100.6944,100.7261,100.5102,100.688,18000.0
2013-07-31 13:30:00,158.49,158.67,158.27,158.5,27800.0,100.6245,100.7388,100.4848,100.6309,27800.0
2013-07-31 13:40:00,158.35,158.84,158.3,158.68,23900.0,100.5356,100.8467,100.5039,100.7451,23900.0
2013-07-31 13:50:00,158.68,159.16,158.6,158.83,14500.0,100.7451,101.0499,100.6944,100.8404,14500.0
2013-07-31 14:00:00,158.71,159.19,158.58,158.58,24200.0,100.7642,101.0689,100.6817,100.6817,24200.0
2013-07-31 14:10:00,158.72,159.24,158.62,159.03,10100.0,100.7705,101.1007,100.707,100.9674,10100.0
2013-07-31 14:20:00,158.87,159.65,158.87,159.6,16900.0,100.8658,101.361,100.8658,101.3292,16900.0
2013-07-31 14:30:00,159.6,159.93,159.54,159.55,15400.0,101.3292,101.5388,101.2912,101.2975,15400.0
2013-07-31 14:40:00,159.56,160.1,159.56,160.0,20300.0,101.3039,101.6467,101.3039,101.5832,20300.0
2013-07-31 14:50:00,160.0,160.97,159.96,160.85,24700.0,101.5832,102.1991,101.5578,102.1229,24700.0
2013-07-31 15:00:00,160.97,161.11,160.31,160.63,21600.0,102.1991,102.2879,101.78,101.9832,21600.0
2013-07-31 15:10:00,160.59,160.77,160.37,160.68,13600.0,101.9578,102.0721,101.8181,102.0149,13600.0
2013-07-31 15:20:00,160.58,161.15,160.5,161.1,16300.0,101.9514,102.3133,101.9007,102.2816,16300.0
2013-07-31 15:30:00,160.97,161.03,160.08,160.34,22600.0,102.1991,102.2371,101.634,101.7991,22600.0
2013-07-31 15:40:00,160.35,160.5,159.41,159.6,37300.0,101.8054,101.9007,101.2086,101.3292,37300.0
2013-07-31 15:50:00,159.6,159.95,159.2,159.32,81800.0,101.3292,101.5515,101.0753,101.1515,81800.0
2013-08-01 09:30:00,159.83,160.76,158.81,160.76,18000.0,101.4753,102.0657,100.8277,102.0657,18000.0
2013-08-01 09:40:00,160.2,160.67,159.47,160.01,15900.0,101.7102,102.0086,101.2467,101.5896,15900.0
2013-08-01 09:50:00,160.35,160.49,159.84,159.84,27100.0,101.8054,101.8943,101.4816,101.4816,27100.0
2013-08-01 10:00:00,159.84,160.34,159.75,160.11,28700.0,101.4816,101.7991,101.4245,101.653,28700.0
2013-08-01 10:10:00,160.34,160.78,160.02,160.62,18400.0,101.7991,102.0784,101.5959,101.9768,18400.0
2013-08-01 10:20:00,160.49,161.11,160.33,160.9,18600.0,101.8943,102.2879,101.7927,102.1546,18600.0
2013-08-01 10:30:00,160.58,162.06,160.28,161.92,58400.0,101.9514,102.8911,101.761,102.8022,58400.0
2013-08-01 10:40:00,161.89,161.89,160.87,160.93,10800.0,102.7832,102.7832,102.1356,102.1737,10800.0
2013-08-01 10:50:00,160.8,161.31,160.72,161.22,15400.0,102.0911,102.4149,102.0403,102.3578,15400.0
2013-08-01 11:00:00,161.2,161.29,160.79,161.03,19400.0,102.3451,102.4022,102.0848,102.2371,19400.0
2013-08-01 11:10:00,161.0,161.11,160.69,160.9,16500.0,102.2181,102.2879,102.0213,102.1546,16500.0
2013-08-01 11:20:00,160.96,161.18,160.79,161.09,49800.0,102.1927,102.3324,102.0848,102.2752,49800.0
2013-08-01 11:30:00,161.15,161.26,161.03,161.11,14400.0,102.3133,102.3832,102.2371,102.2879,14400.0
2013-08-01 11:40:00,161.11,161.21,160.95,161.07,10700.0,102.2879,102.3514,102.1864,102.2625,10700.0
2013-08-01 11:50:00,161.17,161.28,161.03,161.03,12100.0,102.326,102.3959,102.2371,102.2371,12100.0
2013-08-01 12:00:00,161.09,161.12,160.93,161.06,24500.0,102.2752,102.2943,102.1737,102.2562,24500.0
2013-08-01 12:10:00,161.04,161.18,160.85,161.07,10200.0,102.2435,102.3324,102.1229,102.2625,10200.0
2013-08-01 12:20:00,161.0,161.08,160.95,161.07,15000.0,102.2181,102.2689,102.1864,102.2625,15000.0
2013-08-01 12:30:00,160.98,161.1,160.94,160.99,34000.0,102.2054,102.2816,102.18,102.2118,34000.0
2013-08-01 12:40:00,161.01,161.78,161.01,161.52,22500.0,102.2244,102.7133,102.2244,102.5482,22500.0
2013-08-01 12:50:00,161.52,161.58,161.05,161.07,7100.0,102.5482,102.5863,102.2498,102.2625,7100.0
2013-08-01 13:00:00,161.09,161.17,160.8,161.17,22800.0,102.2752,102.326,102.0911,102.326,22800.0
2013-08-01 13:10:00,161.02,161.1,160.86,161.02,5100.0,102.2308,102.2816,102.1292,102.2308,5100.0
2013-08-01 13:20:00,161.06,161.06,160.87,160.96,12600.0,102.2562,102.2562,102.1356,102.1927,12600.0
2013-08-01 13:30:00,160.89,161.06,160.85,160.92,12200.0,102.1483,102.2562,102.1229,102.1673,12200.0
2013-08-01 13:40:00,160.84,161.24,160.83,161.24,14700.0,102.1165,102.3705,102.1102,102.3705,14700.0
2013-08-01 13:50:00,161.22,161.46,161.07,161.46,10000.0,102.3578,102.5102,102.2625,102.5102,10000.0
2013-08-01 14:00:00,161.39,161.47,160.89,161.28,14700.0,102.4657,102.5165,102.1483,102.3959,14700.0
2013-08-01 14:10:00,161.33,161.55,161.26,161.37,6500.0,102.4276,102.5673,102.3832,102.453,6500.0
2013-08-01 14:20:00,161.38,161.51,161.03,161.26,14000.0,102.4594,102.5419,102.2371,102.3832,14000.0
2013-08-01 14:30:00,161.23,161.35,161.0,161.35,10600.0,102.3641,102.4403,102.2181,102.4403,10600.0
2013-08-01 14:40:00,161.36,161.92,161.3,161.75,17700.0,102.4467,102.8022,102.4086,102.6943,17700.0
2013-08-01 14:50:00,161.85,161.85,161.4,161.64,14200.0,102.7578,102.7578,102.4721,102.6244,14200.0
2013-08-01 15:00:00,161.65,161.65,161.09,161.09,16900.0,102.6308,102.6308,102.2752,102.2752,16900.0
2013-08-01 15:10:00,161.17,161.25,160.69,160.87,15800.0,102.326,102.3768,102.0213,102.1356,15800.0
2013-08-01 15:20:00,160.9,160.99,160.68,160.99,26800.0,102.1546,102.2118,102.0149,102.2118,26800.0
2013-08-01 15:30:00,160.94,161.52,160.88,161.33,28000.0,102.18,102.5482,102.1419,102.4276,28000.0
2013-08-01 15:40:00,161.3,161.57,160.84,161.06,25600.0,102.4086,102.58,102.1165,102.2562,25600.0
2013-08-01 15:50:00,161.11,161.3,160.69,161.28,67200.0,102.2879,102.4086,102.0213,102.3959,67200.0
2013-08-02 09:30:00,161.07,161.82,160.0,160.97,10900.0,102.2625,102.7387,101.5832,102.1991,10900.0
2013-08-02 09:40:00,161.25,162.39,160.75,162.28,11300.0,102.3768,103.1006,102.0594,103.0308,11300.0
2013-08-02 09:50:00,161.98,162.08,161.12,161.49,19500.0,102.8403,102.9038,102.2943,102.5292,19500.0
2013-08-02 10:00:00,161.49,161.72,161.12,161.26,22500.0,102.5292,102.6752,102.2943,102.3832,22500.0
2013-08-02 10:10:00,161.34,162.06,161.34,162.06,13100.0,102.434,102.8911,102.434,102.8911,13100.0
2013-08-02 10:20:00,162.01,162.34,161.86,162.25,21500.0,102.8593,103.0689,102.7641,103.0117,21500.0
2013-08-02 10:30:00,162.25,162.36,161.72,161.95,19700.0,103.0117,103.0816,102.6752,102.8212,19700.0
2013-08-02 10:40:00,162.08,162.11,161.68,161.92,10500.0,102.9038,102.9228,102.6498,102.8022,10500.0
2013-08-02 10:50:00,161.92,162.05,161.56,161.68,13100.0,102.8022,102.8847,102.5736,102.6498,13100.0
2013-08-02 11:00:00,161.39,161.39,161.01,161.13,16200.0,102.4657,102.4657,102.2244,102.3006,16200.0
2013-08-02 11:10:00,161.32,161.55,161.23,161.39,4600.0,102.4213,102.5673,102.3641,102.4657,4600.0
2013-08-02 11:20:00,161.45,161.59,161.28,161.55,29400.0,102.5038,102.5927,102.3959,102.5673,29400.0
2013-08-02 11:30:00,161.56,161.67,161.48,161.57,17500.0,102.5736,102.6435,102.5228,102.58,17500.0
2013-08-02 11:40:00,161.61,161.79,161.57,161.76,8200.0,102.6054,102.7197,102.58,102.7006,8200.0
2013-08-02 11:50:00,161.72,161.78,161.58,161.65,22800.0,102.6752,102.7133,102.5863,102.6308,22800.0
2013-08-02 12:00:00,161.63,161.7,161.58,161.69,6000.0,102.6181,102.6625,102.5863,102.6562,6000.0
2013-08-02 12:10:00,161.63,161.73,161.57,161.58,6800.0,102.6181,102.6816,102.58,102.5863,6800.0
2013-08-02 12:20:00,161.57,161.76,161.57,161.76,8200.0,102.58,102.7006,102.58,102.7006,8200.0
2013-08-02 12:30:00,161.71,161.76,161.61,161.73,8400.0,102.6689,102.7006,102.6054,102.6816,8400.0
2013-08-02 12:40:00,161.6,161.74,161.58,161.67,12300.0,102.599,102.6879,102.5863,102.6435,12300.0
2013-08-02 12:50:00,161.67,161.67,161.57,161.64,8500.0,102.6435,102.6435,102.58,102.6244,8500.0
2013-08-02 13:00:00,161.63,161.74,161.55,161.74,11400.0,102.6181,102.6879,102.5673,102.6879,11400.0
2013-08-02 13:10:00,161.67,161.8,161.61,161.77,5300.0,102.6435,102.726,102.6054,102.707,5300.0
2013-08-02 13:20:00,161.78,162.02,161.74,161.83,12600.0,102.7133,102.8657,102.6879,102.7451,12600.0
2013-08-02 13:30:00,161.75,161.95,161.74,161.8,16800.0,102.6943,102.8212,102.6879,102.726,16800.0
2013-08-02 13:40:00,161.77,161.87,161.72,161.81,14100.0,102.707,102.7705,102.6752,102.7324,14100.0
2013-08-02 13:50:00,161.75,161.86,161.67,161.77,29900.0,102.6943,102.7641,102.6435,102.707,29900.0
2013-08-02 14:00:00,161.78,161.85,161.72,161.75,18500.0,102.7133,102.7578,102.6752,102.6943,18500.0
2013-08-02 14:10:00,161.77,161.87,161.68,161.78,15400.0,102.707,102.7705,102.6498,102.7133,15400.0
2013-08-02 14:20:00,161.77,161.83,161.57,161.63,15700.0,102.707,102.7451,102.58,102.6181,15700.0
2013-08-02 14:30:00,161.57,161.96,161.48,161.9,17200.0,102.58,102.8276,102.5228,102.7895,17200.0
2013-08-02 14:40:00,161.87,161.87,161.57,161.6,6500.0,102.7705,102.7705,102.58,102.599,6500.0
2013-08-02 14:50:00,161.57,161.62,161.16,161.16,6400.0,102.58,102.6117,102.3197,102.3197,6400.0
2013-08-02 15:00:00,161.19,161.31,161.04,161.16,7900.0,102.3387,102.4149,102.2435,102.3197,7900.0
2013-08-02 15:10:00,161.14,161.19,160.91,160.91,7100.0,102.307,102.3387,102.161,102.161,7100.0
2013-08-02 15:20:00,160.93,160.96,160.78,160.78,11600.0,102.1737,102.1927,102.0784,102.0784,11600.0
2013-08-02 15:30:00,160.75,160.86,160.74,160.8,45100.0,102.0594,102.1292,102.053,102.0911,45100.0
2013-08-02 15:40:00,160.8,161.08,160.79,160.83,39600.0,102.0911,102.2689,102.0848,102.1102,39600.0
2013-08-02 15:50:00,160.83,161.0,160.69,160.78,54600.0,102.1102,102.2181,102.0213,102.0784,54600.0
2013-08-05 09:30:00,160.26,161.16,160.25,161.1,9300.0,101.7483,102.3197,101.7419,102.2816,9300.0
2013-08-05 09:40:00,161.11,161.55,160.93,161.47,33600.0,102.2879,102.5673,102.1737,102.5165,33600.0
2013-08-05 09:50:00,161.41,161.56,160.9,161.39,14000.0,102.4784,102.5736,102.1546,102.4657,14000.0
2013-08-05 10:00:00,161.4,161.45,161.21,161.38,4000.0,102.4721,102.5038,102.3514,102.4594,4000.0
2013-08-05 10:10:00,161.31,161.75,161.22,161.63,14300.0,102.4149,102.6943,102.3578,102.6181,14300.0
2013-08-05 10:20:00,161.6,161.73,161.42,161.6,3600.0,102.599,102.6816,102.4848,102.599,3600.0
2013-08-05 10:30:00,161.55,161.55,161.2,161.2,1600.0,102.5673,102.5673,102.3451,102.3451,1600.0
2013-08-05 10:40:00,161.2,161.59,161.1,161.53,6800.0,102.3451,102.5927,102.2816,102.5546,6800.0
2013-08-05 10:50:00,161.35,161.53,161.35,161.41,1900.0,102.4403,102.5546,102.4403,102.4784,1900.0
2013-08-05 11:00:00,161.41,161.65,161.33,161.65,3200.0,102.4784,102.6308,102.4276,102.6308,3200.0
2013-08-05 11:10:00,161.57,161.89,161.57,161.89,2600.0,102.58,102.7832,102.58,102.7832,2600.0
2013-08-05 11:20:00,161.92,162.23,161.86,162.09,8600.0,102.8022,102.999,102.7641,102.9101,8600.0
2013-08-05 11:30:00,162.08,162.08,161.57,161.73,6000.0,102.9038,102.9038,102.58,102.6816,6000.0
2013-08-05 11:40:00,161.64,161.99,161.64,161.94,5600.0,102.6244,102.8466,102.6244,102.8149,5600.0
2013-08-05 11:50:00,161.91,162.07,161.88,162.05,7200.0,102.7959,102.8974,102.7768,102.8847,7200.0
2013-08-05 12:00:00,162.01,162.05,161.91,162.02,5400.0,102.8593,102.8847,102.7959,102.8657,5400.0
2013-08-05 12:10:00,162.06,162.1,161.89,161.91,3500.0,102.8911,102.9165,102.7832,102.7959,3500.0
2013-08-05 12:20:00,161.83,161.91,161.73,161.73,5400.0,102.7451,102.7959,102.6816,102.6816,5400.0
2013-08-05 12:30:00,161.77,161.78,161.65,161.77,5600.0,102.707,102.7133,102.6308,102.707,5600.0
2013-08-05 12:40:00,161.78,161.97,161.75,161.93,2600.0,102.7133,102.8339,102.6943,102.8086,2600.0
2013-08-05 12:50:00,161.95,161.97,161.66,161.66,3300.0,102.8212,102.8339,102.6371,102.6371,3300.0
2013-08-05 13:00:00,161.67,161.92,161.65,161.79,12600.0,102.6435,102.8022,102.6308,102.7197,12600.0
2013-08-05 13:10:00,161.69,161.79,161.65,161.65,2800.0,102.6562,102.7197,102.6308,102.6308,2800.0
2013-08-05 13:20:00,161.65,161.77,161.65,161.67,2900.0,102.6308,102.707,102.6308,102.6435,2900.0
2013-08-05 13:30:00,161.67,161.77,161.63,161.66,8600.0,102.6435,102.707,102.6181,102.6371,8600.0
2013-08-05 13:40:00,161.68,161.75,161.65,161.71,3900.0,102.6498,102.6943,102.6308,102.6689,3900.0
2013-08-05 13:50:00,161.65,161.92,161.64,161.85,14800.0,102.6308,102.8022,102.6244,102.7578,14800.0
2013-08-05 14:00:00,161.81,161.98,161.77,161.94,9000.0,102.7324,102.8403,102.707,102.8149,9000.0
2013-08-05 14:10:00,161.92,162.0,161.81,161.82,10100.0,102.8022,102.853,102.7324,102.7387,10100.0
2013-08-05 14:20:00,161.88,162.02,161.75,161.9,15400.0,102.7768,102.8657,102.6943,102.7895,15400.0
2013-08-05 14:30:00,161.93,162.06,161.86,161.92,18500.0,102.8086,102.8911,102.7641,102.8022,18500.0
2013-08-05 14:40:00,161.94,161.96,161.81,161.88,5700.0,102.8149,102.8276,102.7324,102.7768,5700.0
2013-08-05 14:50:00,161.85,162.1,161.85,162.07,13400.0,102.7578,102.9165,102.7578,102.8974,13400.0
2013-08-05 15:00:00,162.06,162.06,161.92,162.04,7300.0,102.8911,102.8911,102.8022,102.8784,7300.0
2013-08-05 15:10:00,161.97,162.16,161.95,162.13,11000.0,102.8339,102.9546,102.8212,102.9355,11000.0
2013-08-05 15:20:00,162.16,162.4,162.16,162.33,6400.0,102.9546,103.107,102.9546,103.0625,6400.0
2013-08-05 15:30:00,162.34,162.52,162.32,162.41,11800.0,103.0689,103.1831,103.0562,103.1133,11800.0
2013-08-05 15:40:00,162.42,162.5,162.31,162.38,39400.0,103.1197,103.1704,103.0498,103.0943,39400.0
2013-08-05 15:50:00,162.39,162.44,162.15,162.2,58700.0,103.1006,103.1323,102.9482,102.98,58700.0
2013-08-06 09:30:00,161.96,162.18,161.36,161.95,10400.0,102.8276,102.9673,102.4467,102.8212,10400.0
2013-08-06 09:40:00,162.03,162.62,161.86,161.86,12600.0,102.872,103.2466,102.7641,102.7641,12600.0
2013-08-06 09:50:00,162.0,162.22,161.7,162.2,25900.0,102.853,102.9927,102.6625,102.98,25900.0
2013-08-06 10:00:00,162.22,162.22,161.61,162.11,6000.0,102.9927,102.9927,102.6054,102.9228,6000.0
2013-08-06 10:10:00,162.07,162.53,161.81,162.51,10200.0,102.8974,103.1895,102.7324,103.1768,10200.0
2013-08-06 10:20:00,162.56,162.73,162.2,162.67,13200.0,103.2085,103.3165,102.98,103.2784,13200.0
2013-08-06 10:30:00,162.68,162.71,162.05,162.33,10900.0,103.2847,103.3038,102.8847,103.0625,10900.0
2013-08-06 10:40:00,162.15,162.47,162.08,162.25,10100.0,102.9482,103.1514,102.9038,103.0117,10100.0
2013-08-06 10:50:00,162.37,162.37,161.91,161.95,6300.0,103.0879,103.0879,102.7959,102.8212,6300.0
2013-08-06 11:00:00,161.96,162.16,161.91,162.0,2900.0,102.8276,102.9546,102.7959,102.853,2900.0
2013-08-06 11:10:00,162.12,162.36,162.01,162.34,8100.0,102.9292,103.0816,102.8593,103.0689,8100.0
2013-08-06 11:20:00,162.39,162.72,162.32,162.54,8000.0,103.1006,103.3101,103.0562,103.1958,8000.0
2013-08-06 11:30:00,162.53,162.53,162.25,162.25,2700.0,103.1895,103.1895,103.0117,103.0117,2700.0
2013-08-06 11:40:00,162.07,162.25,161.94,161.94,5700.0,102.8974,103.0117,102.8149,102.8149,5700.0
2013-08-06 11:50:00,162.05,162.18,161.96,161.96,3700.0,102.8847,102.9673,102.8276,102.8276,3700.0
2013-08-06 12:00:00,162.0,162.11,161.81,161.83,1900.0,102.853,102.9228,102.7324,102.7451,1900.0
2013-08-06 12:10:00,161.93,162.16,161.82,161.82,5100.0,102.8086,102.9546,102.7387,102.7387,5100.0
2013-08-06 12:20:00,161.84,162.01,161.81,161.82,4300.0,102.7514,102.8593,102.7324,102.7387,4300.0
2013-08-06 12:30:00,161.93,162.0,161.89,162.0,2200.0,102.8086,102.853,102.7832,102.853,2200.0
2013-08-06 12:40:00,161.9,162.2,161.9,162.14,7900.0,102.7895,102.98,102.7895,102.9419,7900.0
2013-08-06 12:50:00,162.14,162.36,162.14,162.29,4100.0,102.9419,103.0816,102.9419,103.0371,4100.0
2013-08-06 13:00:00,162.3,162.35,162.26,162.33,6500.0,103.0435,103.0752,103.0181,103.0625,6500.0
2013-08-06 13:10:00,162.27,162.29,162.17,162.25,2600.0,103.0244,103.0371,102.9609,103.0117,2600.0
2013-08-06 13:20:00,162.25,162.3,162.18,162.2,1900.0,103.0117,103.0435,102.9673,102.98,1900.0
2013-08-06 13:30:00,162.25,162.29,161.79,161.84,16900.0,103.0117,103.0371,102.7197,102.7514,16900.0
2013-08-06 13:40:00,161.79,161.87,161.64,161.65,4600.0,102.7197,102.7705,102.6244,102.6308,4600.0
2013-08-06 13:50:00,161.57,161.88,161.57,161.82,5600.0,102.58,102.7768,102.58,102.7387,5600.0
2013-08-06 14:00:00,161.81,161.95,161.73,161.87,10600.0,102.7324,102.8212,102.6816,102.7705,10600.0
2013-08-06 14:10:00,161.84,161.89,161.67,161.78,9000.0,102.7514,102.7832,102.6435,102.7133,9000.0
2013-08-06 14:20:00,161.77,161.95,161.71,161.95,3800.0,102.707,102.8212,102.6689,102.8212,3800.0
2013-08-06 14:30:00,161.95,162.02,161.81,161.86,5400.0,102.8212,102.8657,102.7324,102.7641,5400.0
2013-08-06 14:40:00,161.78,161.94,161.72,161.94,4200.0,102.7133,102.8149,102.6752,102.8149,4200.0
2013-08-06 14:50:00,161.96,162.2,161.95,162.11,4500.0,102.8276,102.98,102.8212,102.9228,4500.0
2013-08-06 15:00:00,162.09,162.17,162.0,162.1,7400.0,102.9101,102.9609,102.853,102.9165,7400.0
2013-08-06 15:10:00,162.13,162.35,162.11,162.23,6200.0,102.9355,103.0752,102.9228,102.999,6200.0
2013-08-06 15:20:00,162.22,162.32,162.1,162.1,6700.0,102.9927,103.0562,102.9165,102.9165,6700.0
2013-08-06 15:30:00,162.1,162.18,161.92,162.18,6600.0,102.9165,102.9673,102.8022,102.9673,6600.0
2013-08-06 15:40:00,162.2,162.44,162.18,162.33,9400.0,102.98,103.1323,102.9673,103.0625,9400.0
2013-08-06 15:50:00,162.3,162.3,162.07,162.21,19800.0,103.0435,103.0435,102.8974,102.9863,19800.0
2013-08-07 09:30:00,161.9,162.17,161.46,161.99,5200.0,102.7895,102.9609,102.5102,102.8466,5200.0
2013-08-07 09:40:00,162.0,162.15,161.76,161.83,4400.0,102.853,102.9482,102.7006,102.7451,4400.0
2013-08-07 09:50:00,161.61,161.62,160.96,161.13,6900.0,102.6054,102.6117,102.1927,102.3006,6900.0
2013-08-07 10:00:00,161.07,161.26,160.91,161.26,9600.0,102.2625,102.3832,102.161,102.3832,9600.0
2013-08-07 10:10:00,161.24,161.52,161.09,161.52,4900.0,102.3705,102.5482,102.2752,102.5482,4900.0
2013-08-07 10:20:00,161.39,161.73,161.25,161.67,14000.0,102.4657,102.6816,102.3768,102.6435,14000.0
2013-08-07 10:30:00,161.59,161.92,161.45,161.81,12800.0,102.5927,102.8022,102.5038,102.7324,12800.0
2013-08-07 10:40:00,161.83,162.5,161.83,162.33,15800.0,102.7451,103.1704,102.7451,103.0625,15800.0
2013-08-07 10:50:00,162.25,162.76,162.22,162.47,28500.0,103.0117,103.3355,102.9927,103.1514,28500.0
2013-08-07 11:00:00,162.45,162.75,162.42,162.73,10900.0,103.1387,103.3292,103.1197,103.3165,10900.0
2013-08-07 11:10:00,162.71,162.81,162.34,162.47,6600.0,103.3038,103.3673,103.0689,103.1514,6600.0
2013-08-07 11:20:00,162.51,162.66,162.32,162.32,15500.0,103.1768,103.272,103.0562,103.0562,15500.0
2013-08-07 11:30:00,162.29,162.55,162.18,162.18,5500.0,103.0371,103.2022,102.9673,102.9673,5500.0
2013-08-07 11:40:00,162.15,162.35,161.97,162.2,5600.0,102.9482,103.0752,102.8339,102.98,5600.0
2013-08-07 11:50:00,162.2,162.55,162.19,162.43,12500.0,102.98,103.2022,102.9736,103.126,12500.0
2013-08-07 12:00:00,162.44,162.44,162.24,162.24,1700.0,103.1323,103.1323,103.0054,103.0054,1700.0
2013-08-07 12:10:00,162.24,162.49,162.22,162.49,3200.0,103.0054,103.1641,102.9927,103.1641,3200.0
2013-08-07 12:20:00,162.37,162.51,162.23,162.23,6700.0,103.0879,103.1768,102.999,102.999,6700.0
2013-08-07 12:30:00,162.19,162.31,162.09,162.31,7000.0,102.9736,103.0498,102.9101,103.0498,7000.0
2013-08-07 12:40:00,162.31,162.49,162.31,162.44,10400.0,103.0498,103.1641,103.0498,103.1323,10400.0
2013-08-07 12:50:00,162.45,162.52,162.28,162.49,7300.0,103.1387,103.1831,103.0308,103.1641,7300.0
2013-08-07 13:00:00,162.54,162.64,162.4,162.4,5800.0,103.1958,103.2593,103.107,103.107,5800.0
2013-08-07 13:10:00,162.35,162.53,162.24,162.43,9500.0,103.0752,103.1895,103.0054,103.126,9500.0
2013-08-07 13:20:00,162.42,162.47,162.32,162.36,14200.0,103.1197,103.1514,103.0562,103.0816,14200.0
2013-08-07 13:30:00,162.35,162.47,162.28,162.33,6600.0,103.0752,103.1514,103.0308,103.0625,6600.0
2013-08-07 13:40:00,162.29,162.42,162.27,162.34,4100.0,103.0371,103.1197,103.0244,103.0689,4100.0
2013-08-07 13:50:00,162.35,162.5,162.22,162.32,26000.0,103.0752,103.1704,102.9927,103.0562,26000.0
2013-08-07 14:00:00,162.31,162.33,161.91,161.91,5200.0,103.0498,103.0625,102.7959,102.7959,5200.0
2013-08-07 14:10:00,161.9,162.39,161.88,162.31,6800.0,102.7895,103.1006,102.7768,103.0498,6800.0
2013-08-07 14:20:00,162.29,162.32,162.09,162.32,6900.0,103.0371,103.0562,102.9101,103.0562,6900.0
2013-08-07 14:30:00,162.36,162.44,162.23,162.33,7000.0,103.0816,103.1323,102.999,103.0625,7000.0
2013-08-07 14:40:00,162.39,162.42,162.27,162.42,9500.0,103.1006,103.1197,103.0244,103.1197,9500.0
2013-08-07 14:50:00,162.4,162.5,162.27,162.29,11300.0,103.107,103.1704,103.0244,103.0371,11300.0
2013-08-07 15:00:00,162.35,162.5,162.33,162.48,6300.0,103.0752,103.1704,103.0625,103.1577,6300.0
2013-08-07 15:10:00,162.49,162.64,162.44,162.61,17300.0,103.1641,103.2593,103.1323,103.2403,17300.0
2013-08-07 15:20:00,162.63,162.76,162.49,162.76,14600.0,103.253,103.3355,103.1641,103.3355,14600.0
2013-08-07 15:30:00,162.8,162.9,162.58,162.87,26800.0,103.3609,103.4244,103.2212,103.4054,26800.0
2013-08-07 15:40:00,162.88,162.99,162.68,162.73,23100.0,103.4117,103.4815,103.2847,103.3165,23100.0
2013-08-07 15:50:00,162.67,162.92,162.32,162.73,99400.0,103.2784,103.4371,103.0562,103.3165,99400.0
2013-08-08 09:30:00,162.97,163.44,162.68,163.28,8000.0,103.4688,103.7672,103.2847,103.6657,8000.0
2013-08-08 09:40:00,163.25,163.34,162.4,162.57,7700.0,103.6466,103.7038,103.107,103.2149,7700.0
2013-08-08 09:50:00,162.66,163.27,162.64,163.23,8700.0,103.272,103.6593,103.2593,103.6339,8700.0
2013-08-08 10:00:00,163.03,163.21,162.01,162.23,11100.0,103.5069,103.6212,102.8593,102.999,11100.0
2013-08-08 10:10:00,162.09,162.19,161.88,162.07,3700.0,102.9101,102.9736,102.7768,102.8974,3700.0
2013-08-08 10:20:00,162.07,162.27,161.84,162.13,13300.0,102.8974,103.0244,102.7514,102.9355,13300.0
2013-08-08 10:30:00,162.13,162.23,161.72,161.72,2900.0,102.9355,102.999,102.6752,102.6752,2900.0
2013-08-08 10:40:00,161.72,161.72,161.11,161.21,18000.0,102.6752,102.6752,102.2879,102.3514,18000.0
2013-08-08 10:50:00,161.14,161.25,161.09,161.15,5800.0,102.307,102.3768,102.2752,102.3133,5800.0
2013-08-08 11:00:00,161.12,161.28,160.93,161.23,14300.0,102.2943,102.3959,102.1737,102.3641,14300.0
2013-08-08 11:10:00,161.22,161.23,160.88,160.88,4300.0,102.3578,102.3641,102.1419,102.1419,4300.0
2013-08-08 11:20:00,160.87,160.99,160.8,160.91,6900.0,102.1356,102.2118,102.0911,102.161,6900.0
2013-08-08 11:30:00,160.87,161.0,160.71,160.71,11400.0,102.1356,102.2181,102.034,102.034,11400.0
2013-08-08 11:40:00,160.77,160.87,160.63,160.63,16200.0,102.0721,102.1356,101.9832,101.9832,16200.0
2013-08-08 11:50:00,160.68,160.81,160.52,160.76,5600.0,102.0149,102.0975,101.9133,102.0657,5600.0
2013-08-08 12:00:00,160.8,160.85,160.64,160.64,15900.0,102.0911,102.1229,101.9895,101.9895,15900.0
2013-08-08 12:10:00,160.58,160.78,160.55,160.7,7100.0,101.9514,102.0784,101.9324,102.0276,7100.0
2013-08-08 12:20:00,160.75,160.96,160.75,160.92,10200.0,102.0594,102.1927,102.0594,102.1673,10200.0
2013-08-08 12:30:00,160.96,161.26,160.94,161.15,7200.0,102.1927,102.3832,102.18,102.3133,7200.0
2013-08-08 12:40:00,161.06,161.15,160.96,161.09,8300.0,102.2562,102.3133,102.1927,102.2752,8300.0
2013-08-08 12:50:00,161.06,161.07,160.74,160.93,2600.0,102.2562,102.2625,102.053,102.1737,2600.0
2013-08-08 13:00:00,160.88,161.1,160.8,160.81,7400.0,102.1419,102.2816,102.0911,102.0975,7400.0
2013-08-08 13:10:00,160.85,160.92,160.76,160.76,5900.0,102.1229,102.1673,102.0657,102.0657,5900.0
2013-08-08 13:20:00,160.75,160.84,160.67,160.8,6600.0,102.0594,102.1165,102.0086,102.0911,6600.0
2013-08-08 13:30:00,160.83,160.88,160.69,160.73,9400.0,102.1102,102.1419,102.0213,102.0467,9400.0
2013-08-08 13:40:00,160.74,160.84,160.6,160.69,5000.0,102.053,102.1165,101.9641,102.0213,5000.0
2013-08-08 13:50:00,160.74,160.75,160.56,160.72,5700.0,102.053,102.0594,101.9387,102.0403,5700.0
2013-08-08 14:00:00,160.74,160.82,160.62,160.67,13000.0,102.053,102.1038,101.9768,102.0086,13000.0
2013-08-08 14:10:00,160.64,160.75,160.61,160.74,4800.0,101.9895,102.0594,101.9705,102.053,4800.0
2013-08-08 14:20:00,160.73,160.95,160.67,160.92,13500.0,102.0467,102.1864,102.0086,102.1673,13500.0
2013-08-08 14:30:00,161.01,161.07,160.91,161.06,9200.0,102.2244,102.2625,102.161,102.2562,9200.0
2013-08-08 14:40:00,161.06,161.27,161.06,161.2,15800.0,102.2562,102.3895,102.2562,102.3451,15800.0
2013-08-08 14:50:00,161.26,161.26,161.08,161.22,20500.0,102.3832,102.3832,102.2689,102.3578,20500.0
2013-08-08 15:00:00,161.2,161.36,161.14,161.36,11500.0,102.3451,102.4467,102.307,102.4467,11500.0
2013-08-08 15:10:00,161.31,161.33,161.18,161.24,8000.0,102.4149,102.4276,102.3324,102.3705,8000.0
2013-08-08 15:20:00,161.24,161.41,161.24,161.41,12300.0,102.3705,102.4784,102.3705,102.4784,12300.0
2013-08-08 15:30:00,161.45,161.51,161.27,161.34,8700.0,102.5038,102.5419,102.3895,102.434,8700.0
2013-08-08 15:40:00,161.3,161.47,161.3,161.34,16400.0,102.4086,102.5165,102.4086,102.434,16400.0
2013-08-08 15:50:00,161.29,161.57,161.27,161.43,43800.0,102.4022,102.58,102.3895,102.4911,43800.0
2013-08-09 09:30:00,161.28,161.87,161.21,161.86,18700.0,102.3959,102.7705,102.3514,102.7641,18700.0
2013-08-09 09:40:00,162.02,162.32,161.78,162.19,3400.0,102.8657,103.0562,102.7133,102.9736,3400.0
2013-08-09 09:50:00,162.13,162.64,162.13,162.62,3900.0,102.9355,103.2593,102.9355,103.2466,3900.0
2013-08-09 10:00:00,162.57,163.3,162.41,162.95,20400.0,103.2149,103.6784,103.1133,103.4561,20400.0
2013-08-09 10:10:00,162.89,163.33,162.82,162.91,16100.0,103.4181,103.6974,103.3736,103.4307,16100.0
2013-08-09 10:20:00,162.86,163.25,162.72,163.09,4400.0,103.399,103.6466,103.3101,103.545,4400.0
2013-08-09 10:30:00,163.02,163.45,162.88,163.39,8000.0,103.5006,103.7736,103.4117,103.7355,8000.0
2013-08-09 10:40:00,163.47,163.81,163.39,163.39,6700.0,103.7863,104.0022,103.7355,103.7355,6700.0
2013-08-09 10:50:00,163.43,163.47,162.64,162.74,16600.0,103.7609,103.7863,103.2593,103.3228,16600.0
2013-08-09 11:00:00,162.76,162.86,162.46,162.86,13700.0,103.3355,103.399,103.145,103.399,13700.0
2013-08-09 11:10:00,162.78,163.03,162.78,163.03,37600.0,103.3482,103.5069,103.3482,103.5069,37600.0
2013-08-09 11:20:00,163.15,163.28,162.86,163.02,26700.0,103.5831,103.6657,103.399,103.5006,26700.0
2013-08-09 11:30:00,163.01,163.48,163.01,163.25,7000.0,103.4942,103.7926,103.4942,103.6466,7000.0
2013-08-09 11:40:00,163.36,163.76,163.35,163.7,5000.0,103.7165,103.9704,103.7101,103.9323,5000.0
2013-08-09 11:50:00,163.8,164.13,163.75,164.11,20300.0,103.9958,104.2053,103.9641,104.1926,20300.0
2013-08-09 12:00:00,164.09,164.15,163.89,163.95,17600.0,104.1799,104.218,104.0529,104.091,17600.0
2013-08-09 12:10:00,164.06,164.12,163.88,164.03,14500.0,104.1609,104.199,104.0466,104.1418,14500.0
2013-08-09 12:20:00,163.92,164.09,163.76,164.04,4200.0,104.072,104.1799,103.9704,104.1482,4200.0
2013-08-09 12:30:00,164.11,164.13,163.94,163.97,5400.0,104.1926,104.2053,104.0847,104.1037,5400.0
2013-08-09 12:40:00,163.99,164.11,163.9,163.92,8900.0,104.1164,104.1926,104.0593,104.072,8900.0
2013-08-09 12:50:00,163.87,164.07,163.75,164.03,2700.0,104.0402,104.1672,103.9641,104.1418,2700.0
2013-08-09 13:00:00,164.08,164.08,163.8,163.95,4200.0,104.1736,104.1736,103.9958,104.091,4200.0
2013-08-09 13:10:00,163.97,163.97,163.8,163.87,9800.0,104.1037,104.1037,103.9958,104.0402,9800.0
2013-08-09 13:20:00,163.87,163.93,163.73,163.9,11700.0,104.0402,104.0783,103.9514,104.0593,11700.0
2013-08-09 13:30:00,163.9,163.96,163.89,163.89,3100.0,104.0593,104.0974,104.0529,104.0529,3100.0
2013-08-09 13:40:00,163.84,163.97,163.83,163.97,5900.0,104.0212,104.1037,104.0149,104.1037,5900.0
2013-08-09 13:50:00,164.01,164.14,163.74,163.77,8400.0,104.1291,104.2117,103.9577,103.9768,8400.0
2013-08-09 14:00:00,163.77,163.92,163.73,163.9,5100.0,103.9768,104.072,103.9514,104.0593,5100.0
2013-08-09 14:10:00,163.93,164.14,163.89,163.94,4900.0,104.0783,104.2117,104.0529,104.0847,4900.0
2013-08-09 14:20:00,163.95,164.22,163.91,164.12,6800.0,104.091,104.2625,104.0656,104.199,6800.0
2013-08-09 14:30:00,164.12,164.26,163.77,163.77,4700.0,104.199,104.2879,103.9768,103.9768,4700.0
2013-08-09 14:40:00,163.9,163.91,163.55,163.73,5900.0,104.0593,104.0656,103.8371,103.9514,5900.0
2013-08-09 14:50:00,163.75,163.8,163.39,163.45,15200.0,103.9641,103.9958,103.7355,103.7736,15200.0
2013-08-09 15:00:00,163.5,163.6,163.33,163.55,12100.0,103.8053,103.8688,103.6974,103.8371,12100.0
2013-08-09 15:10:00,163.55,163.81,163.53,163.58,17300.0,103.8371,104.0022,103.8244,103.8561,17300.0
2013-08-09 15:20:00,163.68,163.71,163.4,163.44,14700.0,103.9196,103.9387,103.7418,103.7672,14700.0
2013-08-09 15:30:00,163.43,163.49,163.28,163.33,7700.0,103.7609,103.799,103.6657,103.6974,7700.0
2013-08-09 15:40:00,163.35,163.41,163.17,163.27,10500.0,103.7101,103.7482,103.5958,103.6593,10500.0
2013-08-09 15:50:00,163.25,163.37,163.11,163.19,40300.0,103.6466,103.7228,103.5577,103.6085,40300.0
2013-08-12 09:30:00,162.66,163.03,161.45,162.04,15900.0,103.272,103.5069,102.5038,102.8784,15900.0
2013-08-12 09:40:00,162.23,162.36,161.56,162.22,15400.0,102.999,103.0816,102.5736,102.9927,15400.0
2013-08-12 09:50:00,161.75,162.38,161.31,161.31,5300.0,102.6943,103.0943,102.4149,102.4149,5300.0
2013-08-12 10:00:00,161.31,162.17,161.31,161.83,19600.0,102.4149,102.9609,102.4149,102.7451,19600.0
2013-08-12 10:10:00,161.75,161.95,161.4,161.55,6500.0,102.6943,102.8212,102.4721,102.5673,6500.0
2013-08-12 10:20:00,161.76,161.76,161.22,161.6,7000.0,102.7006,102.7006,102.3578,102.599,7000.0
2013-08-12 10:30:00,161.53,161.79,161.53,161.76,4600.0,102.5546,102.7197,102.5546,102.7006,4600.0
2013-08-12 10:40:00,161.73,161.79,161.49,161.49,5400.0,102.6816,102.7197,102.5292,102.5292,5400.0
2013-08-12 10:50:00,161.57,161.82,161.57,161.66,3200.0,102.58,102.7387,102.58,102.6371,3200.0
2013-08-12 11:00:00,161.65,161.76,161.26,161.26,6300.0,102.6308,102.7006,102.3832,102.3832,6300.0
2013-08-12 11:10:00,161.36,161.47,161.26,161.47,4700.0,102.4467,102.5165,102.3832,102.5165,4700.0
2013-08-12 11:20:00,161.44,161.48,161.23,161.26,4700.0,102.4975,102.5228,102.3641,102.3832,4700.0
2013-08-12 11:30:00,161.38,161.54,161.19,161.3,11900.0,102.4594,102.5609,102.3387,102.4086,11900.0
2013-08-12 11:40:00,161.4,161.5,161.17,161.35,2800.0,102.4721,102.5355,102.326,102.4403,2800.0
2013-08-12 11:50:00,161.34,161.35,161.05,161.25,3200.0,102.434,102.4403,102.2498,102.3768,3200.0
2013-08-12 12:00:00,161.32,161.35,161.26,161.33,2700.0,102.4213,102.4403,102.3832,102.4276,2700.0
2013-08-12 12:10:00,161.35,161.62,161.28,161.28,3000.0,102.4403,102.6117,102.3959,102.3959,3000.0
2013-08-12 12:20:00,161.2,161.36,161.2,161.23,2200.0,102.3451,102.4467,102.3451,102.3641,2200.0
2013-08-12 12:30:00,161.23,161.29,161.03,161.03,2500.0,102.3641,102.4022,102.2371,102.2371,2500.0
2013-08-12 12:40:00,161.03,161.15,160.9,161.06,5700.0,102.2371,102.3133,102.1546,102.2562,5700.0
2013-08-12 12:50:00,161.0,161.07,160.91,160.92,4500.0,102.2181,102.2625,102.161,102.1673,4500.0
2013-08-12 13:00:00,160.98,161.03,160.85,160.95,6800.0,102.2054,102.2371,102.1229,102.1864,6800.0
2013-08-12 13:10:00,160.81,161.08,160.64,161.0,4200.0,102.0975,102.2689,101.9895,102.2181,4200.0
2013-08-12 13:20:00,161.14,161.18,161.04,161.17,2400.0,102.307,102.3324,102.2435,102.326,2400.0
2013-08-12 13:30:00,161.2,161.24,161.05,161.13,8500.0,102.3451,102.3705,102.2498,102.3006,8500.0
2013-08-12 13:40:00,161.19,161.31,161.03,161.11,8600.0,102.3387,102.4149,102.2371,102.2879,8600.0
2013-08-12 13:50:00,160.97,161.17,160.97,161.13,5800.0,102.1991,102.326,102.1991,102.3006,5800.0
2013-08-12 14:00:00,161.18,161.37,161.14,161.37,7300.0,102.3324,102.453,102.307,102.453,7300.0
2013-08-12 14:10:00,161.36,161.44,161.25,161.32,3600.0,102.4467,102.4975,102.3768,102.4213,3600.0
2013-08-12 14:20:00,161.37,161.54,161.34,161.5,5100.0,102.453,102.5609,102.434,102.5355,5100.0
2013-08-12 14:30:00,161.46,161.5,161.37,161.45,5600.0,102.5102,102.5355,102.453,102.5038,5600.0
2013-08-12 14:40:00,161.48,161.61,161.46,161.61,3200.0,102.5228,102.6054,102.5102,102.6054,3200.0
2013-08-12 14:50:00,161.56,161.66,161.5,161.62,4800.0,102.5736,102.6371,102.5355,102.6117,4800.0
2013-08-12 15:00:00,161.62,161.69,161.46,161.46,5800.0,102.6117,102.6562,102.5102,102.5102,5800.0
2013-08-12 15:10:00,161.56,161.72,161.51,161.65,6000.0,102.5736,102.6752,102.5419,102.6308,6000.0
2013-08-12 15:20:00,161.66,161.72,161.52,161.56,5700.0,102.6371,102.6752,102.5482,102.5736,5700.0
2013-08-12 15:30:00,161.65,161.84,161.61,161.84,5700.0,102.6308,102.7514,102.6054,102.7514,5700.0
2013-08-12 15:40:00,161.77,161.99,161.73,161.92,8700.0,102.707,102.8466,102.6816,102.8022,8700.0
2013-08-12 15:50:00,161.9,162.06,161.81,161.88,19800.0,102.7895,102.8911,102.7324,102.7768,19800.0
2013-08-13 09:30:00,162.53,162.53,161.41,161.41,11000.0,103.1895,103.1895,102.4784,102.4784,11000.0
2013-08-13 09:40:00,160.98,162.44,160.98,162.13,3800.0,102.2054,103.1323,102.2054,102.9355,3800.0
2013-08-13 09:50:00,162.03,162.44,161.72,161.94,2900.0,102.872,103.1323,102.6752,102.8149,2900.0
2013-08-13 10:00:00,161.72,161.83,160.72,160.77,18600.0,102.6752,102.7451,102.0403,102.0721,18600.0
2013-08-13 10:10:00,160.86,161.1,160.68,160.9,7100.0,102.1292,102.2816,102.0149,102.1546,7100.0
2013-08-13 10:20:00,161.0,161.18,160.91,161.1,3400.0,102.2181,102.3324,102.161,102.2816,3400.0
2013-08-13 10:30:00,161.01,161.06,160.65,160.87,12700.0,102.2244,102.2562,101.9959,102.1356,12700.0
2013-08-13 10:40:00,160.83,161.05,160.78,160.97,17600.0,102.1102,102.2498,102.0784,102.1991,17600.0
2013-08-13 10:50:00,160.96,161.0,160.29,160.29,11000.0,102.1927,102.2181,101.7673,101.7673,11000.0
2013-08-13 11:00:00,160.5,160.57,160.36,160.55,2200.0,101.9007,101.9451,101.8118,101.9324,2200.0
2013-08-13 11:10:00,160.35,160.43,160.13,160.19,6000.0,101.8054,101.8562,101.6657,101.7038,6000.0
2013-08-13 11:20:00,160.36,160.37,160.17,160.17,7100.0,101.8118,101.8181,101.6911,101.6911,7100.0
2013-08-13 11:30:00,160.24,160.42,160.17,160.22,11900.0,101.7356,101.8499,101.6911,101.7229,11900.0
2013-08-13 11:40:00,160.24,160.32,160.12,160.24,5600.0,101.7356,101.7864,101.6594,101.7356,5600.0
2013-08-13 11:50:00,160.3,160.37,159.92,159.92,7000.0,101.7737,101.8181,101.5324,101.5324,7000.0
2013-08-13 12:00:00,159.87,159.94,159.45,159.51,9400.0,101.5007,101.5451,101.234,101.2721,9400.0
2013-08-13 12:10:00,159.65,159.66,159.51,159.61,4700.0,101.361,101.3673,101.2721,101.3356,4700.0
2013-08-13 12:20:00,159.58,159.86,159.54,159.86,3100.0,101.3165,101.4943,101.2912,101.4943,3100.0
2013-08-13 12:30:00,159.83,160.07,159.82,159.97,5500.0,101.4753,101.6276,101.4689,101.5642,5500.0
2013-08-13 12:40:00,160.02,160.02,159.8,160.02,5600.0,101.5959,101.5959,101.4562,101.5959,5600.0
2013-08-13 12:50:00,159.86,159.96,159.81,159.82,2800.0,101.4943,101.5578,101.4626,101.4689,2800.0
2013-08-13 13:00:00,159.85,160.02,159.82,159.92,7600.0,101.488,101.5959,101.4689,101.5324,7600.0
2013-08-13 13:10:00,160.0,160.09,159.89,159.96,6700.0,101.5832,101.6403,101.5134,101.5578,6700.0
2013-08-13 13:20:00,160.02,160.37,159.97,160.29,7400.0,101.5959,101.8181,101.5642,101.7673,7400.0
2013-08-13 13:30:00,160.12,160.19,159.96,159.96,4500.0,101.6594,101.7038,101.5578,101.5578,4500.0
2013-08-13 13:40:00,159.88,160.14,159.75,160.04,6400.0,101.507,101.6721,101.4245,101.6086,6400.0
2013-08-13 13:50:00,160.04,160.13,159.84,160.01,3400.0,101.6086,101.6657,101.4816,101.5896,3400.0
2013-08-13 14:00:00,160.03,160.06,159.86,160.01,3500.0,101.6023,101.6213,101.4943,101.5896,3500.0
2013-08-13 14:10:00,159.9,159.92,159.59,159.59,7200.0,101.5197,101.5324,101.3229,101.3229,7200.0
2013-08-13 14:20:00,159.66,159.66,159.36,159.63,7000.0,101.3673,101.3673,101.1769,101.3483,7000.0
2013-08-13 14:30:00,159.67,159.71,159.51,159.53,12100.0,101.3737,101.3991,101.2721,101.2848,12100.0
2013-08-13 14:40:00,159.64,159.72,159.53,159.62,29400.0,101.3546,101.4054,101.2848,101.3419,29400.0
2013-08-13 14:50:00,159.57,159.86,159.53,159.85,14200.0,101.3102,101.4943,101.2848,101.488,14200.0
2013-08-13 15:00:00,159.91,160.01,159.82,159.82,6300.0,101.5261,101.5896,101.4689,101.4689,6300.0
2013-08-13 15:10:00,159.82,159.92,159.71,159.83,12600.0,101.4689,101.5324,101.3991,101.4753,12600.0
2013-08-13 15:20:00,159.89,160.21,159.85,159.93,10900.0,101.5134,101.7165,101.488,101.5388,10900.0
2013-08-13 15:30:00,159.86,160.18,159.86,160.07,9900.0,101.4943,101.6975,101.4943,101.6276,9900.0
2013-08-13 15:40:00,160.0,160.23,159.77,160.17,30800.0,101.5832,101.7292,101.4372,101.6911,30800.0
2013-08-13 15:50:00,160.17,160.28,160.06,160.14,26400.0,101.6911,101.761,101.6213,101.6721,26400.0
2013-08-14 09:30:00,160.37,160.7,159.6,160.18,9800.0,101.8181,102.0276,101.3292,101.6975,9800.0
2013-08-14 09:40:00,159.96,160.12,159.52,160.12,8100.0,101.5578,101.6594,101.2785,101.6594,8100.0
2013-08-14 09:50:00,160.05,160.18,159.71,160.04,9400.0,101.6149,101.6975,101.3991,101.6086,9400.0
2013-08-14 10:00:00,160.04,160.25,159.98,160.15,4900.0,101.6086,101.7419,101.5705,101.6784,4900.0
2013-08-14 10:10:00,160.14,160.14,159.74,159.9,2800.0,101.6721,101.6721,101.4181,101.5197,2800.0
2013-08-14 10:20:00,159.9,159.98,159.68,159.68,16200.0,101.5197,101.5705,101.38,101.38,16200.0
2013-08-14 10:30:00,159.68,159.94,159.68,159.7,4800.0,101.38,101.5451,101.38,101.3927,4800.0
2013-08-14 10:40:00,159.6,159.76,159.17,159.34,5100.0,101.3292,101.4308,101.0562,101.1642,5100.0
2013-08-14 10:50:00,159.35,159.7,159.31,159.52,4800.0,101.1705,101.3927,101.1451,101.2785,4800.0
2013-08-14 11:00:00,159.5,159.59,159.39,159.58,1400.0,101.2658,101.3229,101.1959,101.3165,1400.0
2013-08-14 11:10:00,159.61,159.7,159.51,159.64,16200.0,101.3356,101.3927,101.2721,101.3546,16200.0
2013-08-14 11:20:00,159.73,160.04,159.67,160.03,4000.0,101.4118,101.6086,101.3737,101.6023,4000.0
2013-08-14 11:30:00,160.03,160.07,159.92,159.92,1300.0,101.6023,101.6276,101.5324,101.5324,1300.0
2013-08-14 11:40:00,159.99,160.09,159.87,159.95,3600.0,101.5769,101.6403,101.5007,101.5515,3600.0
2013-08-14 11:50:00,159.9,159.93,159.62,159.65,3000.0,101.5197,101.5388,101.3419,101.361,3000.0
2013-08-14 12:00:00,159.71,159.74,159.51,159.51,1000.0,101.3991,101.4181,101.2721,101.2721,1000.0
2013-08-14 12:10:00,159.58,159.72,159.48,159.65,2200.0,101.3165,101.4054,101.2531,101.361,2200.0
2013-08-14 12:20:00,159.74,159.79,159.64,159.77,3900.0,101.4181,101.4499,101.3546,101.4372,3900.0
2013-08-14 12:30:00,159.79,159.79,159.55,159.58,5700.0,101.4499,101.4499,101.2975,101.3165,5700.0
2013-08-14 12:40:00,159.7,159.7,159.38,159.38,2300.0,101.3927,101.3927,101.1896,101.1896,2300.0
2013-08-14 12:50:00,159.48,159.48,159.32,159.32,900.0,101.2531,101.2531,101.1515,101.1515,900.0
2013-08-14 13:00:00,159.35,159.57,159.25,159.57,2600.0,101.1705,101.3102,101.107,101.3102,2600.0
2013-08-14 13:10:00,159.54,159.54,159.3,159.33,5100.0,101.2912,101.2912,101.1388,101.1578,5100.0
2013-08-14 13:20:00,159.49,159.52,159.43,159.43,6200.0,101.2594,101.2785,101.2213,101.2213,6200.0
2013-08-14 13:30:00,159.37,159.47,159.23,159.39,6500.0,101.1832,101.2467,101.0943,101.1959,6500.0
2013-08-14 13:40:00,159.38,159.51,159.35,159.46,3800.0,101.1896,101.2721,101.1705,101.2404,3800.0
2013-08-14 13:50:00,159.4,159.56,159.31,159.41,7500.0,101.2023,101.3039,101.1451,101.2086,7500.0
2013-08-14 14:00:00,159.5,159.59,159.41,159.5,4000.0,101.2658,101.3229,101.2086,101.2658,4000.0
2013-08-14 14:10:00,159.57,159.57,159.39,159.52,5800.0,101.3102,101.3102,101.1959,101.2785,5800.0
2013-08-14 14:20:00,159.43,159.59,159.38,159.38,3100.0,101.2213,101.3229,101.1896,101.1896,3100.0
2013-08-14 14:30:00,159.42,159.56,159.37,159.56,5800.0,101.215,101.3039,101.1832,101.3039,5800.0
2013-08-14 14:40:00,159.56,159.67,159.4,159.48,10000.0,101.3039,101.3737,101.2023,101.2531,10000.0
2013-08-14 14:50:00,159.46,159.52,159.38,159.51,2200.0,101.2404,101.2785,101.1896,101.2721,2200.0
2013-08-14 15:00:00,159.53,159.56,159.38,159.46,9400.0,101.2848,101.3039,101.1896,101.2404,9400.0
2013-08-14 15:10:00,159.56,159.74,159.56,159.67,5100.0,101.3039,101.4181,101.3039,101.3737,5100.0
2013-08-14 15:20:00,159.74,159.79,159.64,159.71,5500.0,101.4181,101.4499,101.3546,101.3991,5500.0
2013-08-14 15:30:00,159.74,159.74,159.49,159.5,5500.0,101.4181,101.4181,101.2594,101.2658,5500.0
2013-08-14 15:40:00,159.53,159.65,159.41,159.56,14900.0,101.2848,101.361,101.2086,101.3039,14900.0
2013-08-14 15:50:00,159.56,159.75,159.5,159.53,21600.0,101.3039,101.4245,101.2658,101.2848,21600.0
2013-08-15 09:30:00,158.0,158.95,157.26,157.72,17100.0,100.3134,100.9166,99.8436,100.1356,17100.0
2013-08-15 09:40:00,157.48,157.48,156.43,156.71,12400.0,99.9833,99.9833,99.3166,99.4944,12400.0
2013-08-15 09:50:00,156.72,156.86,156.33,156.67,7100.0,99.5007,99.5896,99.2531,99.469,7100.0
2013-08-15 10:00:00,156.65,156.87,156.36,156.5,12400.0,99.4563,99.596,99.2722,99.3611,12400.0
2013-08-15 10:10:00,156.41,156.63,156.14,156.63,8400.0,99.3039,99.4436,99.1325,99.4436,8400.0
2013-08-15 10:20:00,156.57,156.85,156.39,156.54,7600.0,99.4055,99.5833,99.2912,99.3865,7600.0
2013-08-15 10:30:00,156.63,156.83,156.47,156.78,5700.0,99.4436,99.5706,99.342,99.5388,5700.0
2013-08-15 10:40:00,156.5,156.88,156.42,156.67,5900.0,99.3611,99.6023,99.3103,99.469,5900.0
2013-08-15 10:50:00,156.67,156.79,156.4,156.45,7700.0,99.469,99.5452,99.2976,99.3293,7700.0
2013-08-15 11:00:00,156.56,156.88,156.51,156.72,19800.0,99.3992,99.6023,99.3674,99.5007,19800.0
2013-08-15 11:10:00,156.78,156.97,156.67,156.76,4200.0,99.5388,99.6595,99.469,99.5261,4200.0
2013-08-15 11:20:00,156.82,156.89,156.65,156.69,7300.0,99.5642,99.6087,99.4563,99.4817,7300.0
2013-08-15 11:30:00,156.87,156.92,156.57,156.78,8300.0,99.596,99.6277,99.4055,99.5388,8300.0
2013-08-15 11:40:00,156.89,156.89,156.7,156.88,3600.0,99.6087,99.6087,99.4881,99.6023,3600.0
2013-08-15 11:50:00,156.8,156.86,156.53,156.7,4300.0,99.5515,99.5896,99.3801,99.4881,4300.0
2013-08-15 12:00:00,156.75,156.87,156.67,156.77,3500.0,99.5198,99.596,99.469,99.5325,3500.0
2013-08-15 12:10:00,156.73,156.87,156.64,156.81,13600.0,99.5071,99.596,99.45,99.5579,13600.0
2013-08-15 12:20:00,156.81,157.0,156.75,156.75,10800.0,99.5579,99.6785,99.5198,99.5198,10800.0
2013-08-15 12:30:00,156.75,156.9,156.72,156.76,6200.0,99.5198,99.615,99.5007,99.5261,6200.0
2013-08-15 12:40:00,156.85,157.05,156.83,157.0,19800.0,99.5833,99.7103,99.5706,99.6785,19800.0
2013-08-15 12:50:00,157.03,157.22,157.03,157.22,2200.0,99.6976,99.8182,99.6976,99.8182,2200.0
2013-08-15 13:00:00,157.1,157.21,157.05,157.19,5900.0,99.742,99.8118,99.7103,99.7991,5900.0
2013-08-15 13:10:00,157.13,157.22,156.95,157.09,8700.0,99.7611,99.8182,99.6468,99.7357,8700.0
2013-08-15 13:20:00,157.04,157.12,156.96,157.02,3600.0,99.7039,99.7547,99.6531,99.6912,3600.0
2013-08-15 13:30:00,157.15,157.32,157.13,157.31,2300.0,99.7738,99.8817,99.7611,99.8753,2300.0
2013-08-15 13:40:00,157.24,157.51,157.24,157.4,4200.0,99.8309,100.0023,99.8309,99.9325,4200.0
2013-08-15 13:50:00,157.39,157.39,157.11,157.19,3700.0,99.9261,99.9261,99.7484,99.7991,3700.0
2013-08-15 14:00:00,157.27,157.37,157.09,157.22,4800.0,99.8499,99.9134,99.7357,99.8182,4800.0
2013-08-15 14:10:00,157.22,157.22,156.92,157.09,5000.0,99.8182,99.8182,99.6277,99.7357,5000.0
2013-08-15 14:20:00,157.06,157.45,157.06,157.3,4000.0,99.7166,99.9642,99.7166,99.869,4000.0
2013-08-15 14:30:00,157.29,157.41,157.26,157.33,3000.0,99.8626,99.9388,99.8436,99.888,3000.0
2013-08-15 14:40:00,157.33,157.33,157.16,157.21,4300.0,99.888,99.888,99.7801,99.8118,4300.0
2013-08-15 14:50:00,157.19,157.29,157.14,157.22,2600.0,99.7991,99.8626,99.7674,99.8182,2600.0
2013-08-15 15:00:00,157.15,157.29,157.15,157.24,2100.0,99.7738,99.8626,99.7738,99.8309,2100.0
2013-08-15 15:10:00,157.18,157.23,157.04,157.15,13000.0,99.7928,99.8245,99.7039,99.7738,13000.0
2013-08-15 15:20:00,157.21,157.31,157.18,157.3,3100.0,99.8118,99.8753,99.7928,99.869,3100.0
2013-08-15 15:30:00,157.27,157.57,157.27,157.46,13000.0,99.8499,100.0404,99.8499,99.9706,13000.0
2013-08-15 15:40:00,157.41,157.75,157.35,157.75,21000.0,99.9388,100.1547,99.9007,100.1547,21000.0
2013-08-15 15:50:00,157.73,157.77,157.33,157.39,43900.0,100.142,100.1674,99.888,99.9261,43900.0
2013-08-16 09:30:00,156.78,157.33,156.78,157.19,58400.0,99.5388,99.888,99.5388,99.7991,58400.0
2013-08-16 09:40:00,157.06,157.15,156.53,156.81,4700.0,99.7166,99.7738,99.3801,99.5579,4700.0
2013-08-16 09:50:00,156.9,157.29,156.82,156.98,6400.0,99.615,99.8626,99.5642,99.6658,6400.0
2013-08-16 10:00:00,156.99,157.15,156.69,156.77,11700.0,99.6722,99.7738,99.4817,99.5325,11700.0
2013-08-16 10:10:00,156.79,157.04,156.73,157.04,4400.0,99.5452,99.7039,99.5071,99.7039,4400.0
2013-08-16 10:20:00,156.88,157.11,156.82,157.09,4800.0,99.6023,99.7484,99.5642,99.7357,4800.0
2013-08-16 10:30:00,157.04,157.36,156.98,157.26,3200.0,99.7039,99.9071,99.6658,99.8436,3200.0
2013-08-16 10:40:00,157.15,157.19,156.84,156.84,3600.0,99.7738,99.7991,99.5769,99.5769,3600.0
2013-08-16 10:50:00,156.8,156.94,156.71,156.73,3500.0,99.5515,99.6404,99.4944,99.5071,3500.0
2013-08-16 11:00:00,156.73,157.09,156.67,156.81,12300.0,99.5071,99.7357,99.469,99.5579,12300.0
2013-08-16 11:10:00,156.7,156.95,156.54,156.67,6200.0,99.4881,99.6468,99.3865,99.469,6200.0
2013-08-16 11:20:00,156.56,156.62,156.43,156.48,3300.0,99.3992,99.4373,99.3166,99.3484,3300.0
2013-08-16 11:30:00,156.44,156.56,156.28,156.4,4600.0,99.323,99.3992,99.2214,99.2976,4600.0
2013-08-16 11:40:00,156.47,156.62,156.4,156.4,1700.0,99.342,99.4373,99.2976,99.2976,1700.0
2013-08-16 11:50:00,156.41,156.6,156.38,156.38,4800.0,99.3039,99.4246,99.2849,99.2849,4800.0
2013-08-16 12:00:00,156.43,156.52,156.22,156.22,4400.0,99.3166,99.3738,99.1833,99.1833,4400.0
2013-08-16 12:10:00,156.15,156.35,156.12,156.25,7200.0,99.1389,99.2658,99.1198,99.2023,7200.0
2013-08-16 12:20:00,156.24,156.26,155.82,155.92,5000.0,99.196,99.2087,98.9293,98.9928,5000.0
2013-08-16 12:30:00,155.87,156.08,155.83,155.83,7000.0,98.9611,99.0944,98.9357,98.9357,7000.0
2013-08-16 12:40:00,155.77,155.83,155.49,155.5,2600.0,98.8976,98.9357,98.7198,98.7262,2600.0
2013-08-16 12:50:00,155.5,155.58,155.34,155.45,8700.0,98.7262,98.777,98.6246,98.6944,8700.0
2013-08-16 13:00:00,155.48,155.59,155.0,155.08,8500.0,98.7135,98.7833,98.4087,98.4595,8500.0
2013-08-16 13:10:00,155.02,155.19,154.91,154.94,8500.0,98.4214,98.5294,98.3516,98.3706,8500.0
2013-08-16 13:20:00,154.93,155.28,154.81,155.09,6000.0,98.3643,98.5865,98.2881,98.4659,6000.0
2013-08-16 13:30:00,155.0,155.17,154.93,155.0,4300.0,98.4087,98.5167,98.3643,98.4087,4300.0
2013-08-16 13:40:00,155.02,155.18,154.86,155.09,4600.0,98.4214,98.523,98.3198,98.4659,4600.0
2013-08-16 13:50:00,155.12,155.29,155.05,155.12,7900.0,98.4849,98.5928,98.4405,98.4849,7900.0
2013-08-16 14:00:00,155.18,155.22,155.09,155.15,3600.0,98.523,98.5484,98.4659,98.504,3600.0
2013-08-16 14:10:00,155.17,155.22,154.96,155.13,7100.0,98.5167,98.5484,98.3833,98.4913,7100.0
2013-08-16 14:20:00,155.11,155.19,154.95,154.95,7400.0,98.4786,98.5294,98.377,98.377,7400.0
2013-08-16 14:30:00,154.9,155.02,154.69,154.8,10900.0,98.3452,98.4214,98.2119,98.2818,10900.0
2013-08-16 14:40:00,154.87,155.02,154.77,154.93,16200.0,98.3262,98.4214,98.2627,98.3643,16200.0
2013-08-16 14:50:00,154.9,155.22,154.87,155.17,11900.0,98.3452,98.5484,98.3262,98.5167,11900.0
2013-08-16 15:00:00,155.26,155.44,155.2,155.29,15200.0,98.5738,98.6881,98.5357,98.5928,15200.0
2013-08-16 15:10:00,155.26,155.3,155.11,155.15,22700.0,98.5738,98.5992,98.4786,98.504,22700.0
2013-08-16 15:20:00,155.1,155.25,155.08,155.21,12700.0,98.4722,98.5675,98.4595,98.5421,12700.0
2013-08-16 15:30:00,155.22,155.24,154.82,155.06,31300.0,98.5484,98.5611,98.2944,98.4468,31300.0
2013-08-16 15:40:00,154.94,154.99,154.72,154.74,31600.0,98.3706,98.4024,98.231,98.2437,31600.0
2013-08-16 15:50:00,154.72,154.82,153.84,153.99,114600.0,98.231,98.2944,97.6723,97.7675,114600.0
2013-08-19 09:30:00,154.79,155.16,154.28,154.96,30000.0,98.2754,98.5103,97.9516,98.3833,30000.0
2013-08-19 09:40:00,154.94,155.24,154.19,154.31,13300.0,98.3706,98.5611,97.8945,97.9707,13300.0
2013-08-19 09:50:00,154.27,155.08,154.02,154.67,12700.0,97.9453,98.4595,97.7865,98.1992,12700.0
2013-08-19 10:00:00,154.61,154.72,154.04,154.04,11600.0,98.1611,98.231,97.7992,97.7992,11600.0
2013-08-19 10:10:00,154.11,155.31,154.11,154.52,37900.0,97.8437,98.6055,97.8437,98.104,37900.0
2013-08-19 10:20:00,154.5,154.7,154.11,154.18,24700.0,98.0913,98.2183,97.8437,97.8881,24700.0
2013-08-19 10:30:00,154.3,154.46,154.08,154.46,8300.0,97.9643,98.0659,97.8246,98.0659,8300.0
2013-08-19 10:40:00,154.64,154.64,154.19,154.45,22500.0,98.1802,98.1802,97.8945,98.0595,22500.0
2013-08-19 10:50:00,154.45,154.75,154.35,154.74,18100.0,98.0595,98.25,97.996,98.2437,18100.0
2013-08-19 11:00:00,154.62,154.77,154.01,154.01,27000.0,98.1675,98.2627,97.7802,97.7802,27000.0
2013-08-19 11:10:00,153.97,154.2,153.83,154.04,36500.0,97.7548,97.9008,97.6659,97.7992,36500.0
2013-08-19 11:20:00,153.9,154.12,153.68,153.77,11900.0,97.7103,97.85,97.5707,97.6278,11900.0
2013-08-19 11:30:00,153.69,153.89,153.47,153.47,11400.0,97.577,97.704,97.4373,97.4373,11400.0
2013-08-19 11:40:00,153.59,153.81,153.53,153.53,19000.0,97.5135,97.6532,97.4754,97.4754,19000.0
2013-08-19 11:50:00,153.5,153.69,153.3,153.32,23600.0,97.4564,97.577,97.3294,97.3421,23600.0
2013-08-19 12:00:00,153.32,153.5,153.19,153.24,5200.0,97.3421,97.4564,97.2596,97.2913,5200.0
2013-08-19 12:10:00,153.22,153.69,153.2,153.69,3400.0,97.2786,97.577,97.2659,97.577,3400.0
2013-08-19 12:20:00,153.7,153.98,153.55,153.93,36000.0,97.5834,97.7611,97.4881,97.7294,36000.0
2013-08-19 12:30:00,153.96,153.99,153.67,153.75,30400.0,97.7484,97.7675,97.5643,97.6151,30400.0
2013-08-19 12:40:00,153.7,153.91,153.6,153.76,21900.0,97.5834,97.7167,97.5199,97.6215,21900.0
2013-08-19 12:50:00,153.83,153.85,153.41,153.55,6300.0,97.6659,97.6786,97.3992,97.4881,6300.0
2013-08-19 13:00:00,153.61,153.77,153.44,153.65,16300.0,97.5262,97.6278,97.4183,97.5516,16300.0
2013-08-19 13:10:00,153.6,153.74,153.57,153.58,14800.0,97.5199,97.6088,97.5008,97.5072,14800.0
2013-08-19 13:20:00,153.56,153.76,153.44,153.75,12400.0,97.4945,97.6215,97.4183,97.6151,12400.0
2013-08-19 13:30:00,153.66,153.85,153.65,153.77,15000.0,97.558,97.6786,97.5516,97.6278,15000.0
2013-08-19 13:40:00,153.79,153.87,153.75,153.83,8500.0,97.6405,97.6913,97.6151,97.6659,8500.0
2013-08-19 13:50:00,153.83,154.02,153.69,153.82,10100.0,97.6659,97.7865,97.577,97.6596,10100.0
2013-08-19 14:00:00,153.78,154.0,153.75,153.99,5800.0,97.6342,97.7738,97.6151,97.7675,5800.0
2013-08-19 14:10:00,153.97,154.08,153.97,153.97,5700.0,97.7548,97.8246,97.7548,97.7548,5700.0
2013-08-19 14:20:00,154.01,154.31,154.0,154.26,9600.0,97.7802,97.9707,97.7738,97.9389,9600.0
2013-08-19 14:30:00,154.27,154.27,153.89,154.0,8700.0,97.9453,97.9453,97.704,97.7738,8700.0
2013-08-19 14:40:00,154.02,154.16,153.94,153.94,6500.0,97.7865,97.8754,97.7357,97.7357,6500.0
2013-08-19 14:50:00,153.96,153.98,153.72,153.96,11100.0,97.7484,97.7611,97.5961,97.7484,11100.0
2013-08-19 15:00:00,153.93,154.03,153.75,153.8,9700.0,97.7294,97.7929,97.6151,97.6469,9700.0
2013-08-19 15:10:00,153.74,153.93,153.67,153.78,9600.0,97.6088,97.7294,97.5643,97.6342,9600.0
2013-08-19 15:20:00,153.73,153.75,153.4,153.44,19400.0,97.6024,97.6151,97.3929,97.4183,19400.0
2013-08-19 15:30:00,153.44,153.58,153.32,153.38,18100.0,97.4183,97.5072,97.3421,97.3802,18100.0
2013-08-19 15:40:00,153.39,153.55,153.26,153.46,28200.0,97.3865,97.4881,97.304,97.431,28200.0
2013-08-19 15:50:00,153.52,153.59,153.27,153.28,50100.0,97.4691,97.5135,97.3104,97.3167,50100.0
2013-08-20 09:30:00,153.35,154.7,153.35,154.13,8900.0,97.3612,98.2183,97.3612,97.8564,8900.0
2013-08-20 09:40:00,153.86,154.36,153.86,154.15,14800.0,97.6849,98.0024,97.6849,97.8691,14800.0
2013-08-20 09:50:00,154.3,155.48,154.15,154.84,17500.0,97.9643,98.7135,97.8691,98.3071,17500.0
2013-08-20 10:00:00,154.93,154.93,154.54,154.79,32200.0,98.3643,98.3643,98.1167,98.2754,32200.0
2013-08-20 10:10:00,154.7,155.22,154.43,154.93,34500.0,98.2183,98.5484,98.0468,98.3643,34500.0
2013-08-20 10:20:00,155.02,155.47,154.96,155.2,35900.0,98.4214,98.7071,98.3833,98.5357,35900.0
2013-08-20 10:30:00,155.11,155.78,155.0,155.78,7800.0,98.4786,98.9039,98.4087,98.9039,7800.0
2013-08-20 10:40:00,155.68,155.75,154.58,155.16,17100.0,98.8405,98.8849,98.1421,98.5103,17100.0
2013-08-20 10:50:00,155.08,155.23,154.88,155.11,8000.0,98.4595,98.5548,98.3325,98.4786,8000.0
2013-08-20 11:00:00,155.23,155.57,155.18,155.5,12000.0,98.5548,98.7706,98.523,98.7262,12000.0
2013-08-20 11:10:00,155.47,155.57,155.23,155.57,12100.0,98.7071,98.7706,98.5548,98.7706,12100.0
2013-08-20 11:20:00,155.57,155.68,155.45,155.59,5000.0,98.7706,98.8405,98.6944,98.7833,5000.0
2013-08-20 11:30:00,155.66,155.79,155.48,155.48,14800.0,98.8278,98.9103,98.7135,98.7135,14800.0
2013-08-20 11:40:00,155.36,155.72,155.36,155.59,9200.0,98.6373,98.8659,98.6373,98.7833,9200.0
2013-08-20 11:50:00,155.66,155.91,155.56,155.61,14000.0,98.8278,98.9865,98.7643,98.796,14000.0
2013-08-20 12:00:00,155.64,155.87,155.5,155.87,9900.0,98.8151,98.9611,98.7262,98.9611,9900.0
2013-08-20 12:10:00,155.89,156.59,155.88,156.53,12200.0,98.9738,99.4182,98.9674,99.3801,12200.0
2013-08-20 12:20:00,156.57,156.7,156.09,156.36,9800.0,99.4055,99.4881,99.1008,99.2722,9800.0
2013-08-20 12:30:00,156.33,156.4,155.95,156.14,5100.0,99.2531,99.2976,99.0119,99.1325,5100.0
2013-08-20 12:40:00,156.15,156.24,155.93,156.15,5500.0,99.1389,99.196,98.9992,99.1389,5500.0
2013-08-20 12:50:00,156.11,156.29,155.96,156.29,8200.0,99.1135,99.2277,99.0182,99.2277,8200.0
2013-08-20 13:00:00,156.34,156.53,156.25,156.39,5100.0,99.2595,99.3801,99.2023,99.2912,5100.0
2013-08-20 13:10:00,156.39,156.48,156.1,156.13,10200.0,99.2912,99.3484,99.1071,99.1262,10200.0
2013-08-20 13:20:00,156.12,156.3,155.99,156.05,5400.0,99.1198,99.2341,99.0373,99.0754,5400.0
2013-08-20 13:30:00,156.23,156.49,155.96,156.48,8800.0,99.1897,99.3547,99.0182,99.3484,8800.0
2013-08-20 13:40:00,156.45,156.63,156.26,156.63,9200.0,99.3293,99.4436,99.2087,99.4436,9200.0
2013-08-20 13:50:00,156.56,156.67,156.42,156.67,6600.0,99.3992,99.469,99.3103,99.469,6600.0
2013-08-20 14:00:00,156.55,156.68,156.54,156.55,6400.0,99.3928,99.4754,99.3865,99.3928,6400.0
2013-08-20 14:10:00,156.55,156.6,156.41,156.48,10800.0,99.3928,99.4246,99.3039,99.3484,10800.0
2013-08-20 14:20:00,156.48,156.71,156.41,156.59,17100.0,99.3484,99.4944,99.3039,99.4182,17100.0
2013-08-20 14:30:00,156.6,156.79,156.48,156.48,10600.0,99.4246,99.5452,99.3484,99.3484,10600.0
2013-08-20 14:40:00,156.5,156.79,156.45,156.7,16500.0,99.3611,99.5452,99.3293,99.4881,16500.0
2013-08-20 14:50:00,156.6,156.78,156.55,156.69,4600.0,99.4246,99.5388,99.3928,99.4817,4600.0
2013-08-20 15:00:00,156.7,156.72,156.54,156.72,12300.0,99.4881,99.5007,99.3865,99.5007,12300.0
2013-08-20 15:10:00,156.65,156.78,156.54,156.73,8400.0,99.4563,99.5388,99.3865,99.5071,8400.0
2013-08-20 15:20:00,156.69,156.86,156.58,156.83,14500.0,99.4817,99.5896,99.4119,99.5706,14500.0
2013-08-20 15:30:00,156.79,156.94,156.62,156.81,20100.0,99.5452,99.6404,99.4373,99.5579,20100.0
2013-08-20 15:40:00,156.81,156.98,156.74,156.84,39200.0,99.5579,99.6658,99.5134,99.5769,39200.0
2013-08-20 15:50:00,156.82,156.84,156.32,156.46,80500.0,99.5642,99.5769,99.2468,99.3357,80500.0
2013-08-21 09:30:00,156.05,156.05,154.86,155.16,19400.0,99.0754,99.0754,98.3198,98.5103,19400.0
2013-08-21 09:40:00,155.1,155.53,155.1,155.4,5600.0,98.4722,98.7452,98.4722,98.6627,5600.0
2013-08-21 09:50:00,155.39,155.92,155.32,155.76,5000.0,98.6563,98.9928,98.6119,98.8912,5000.0
2013-08-21 10:00:00,155.47,156.29,155.42,155.81,10800.0,98.7071,99.2277,98.6754,98.923,10800.0
2013-08-21 10:10:00,155.93,156.24,155.75,155.95,12500.0,98.9992,99.196,98.8849,99.0119,12500.0
2013-08-21 10:20:00,156.07,156.52,156.07,156.27,25900.0,99.0881,99.3738,99.0881,99.215,25900.0
2013-08-21 10:30:00,156.33,156.52,156.0,156.3,4900.0,99.2531,99.3738,99.0436,99.2341,4900.0
2013-08-21 10:40:00,156.3,156.8,156.3,156.59,8000.0,99.2341,99.5515,99.2341,99.4182,8000.0
2013-08-21 10:50:00,156.56,156.75,156.14,156.14,15100.0,99.3992,99.5198,99.1325,99.1325,15100.0
2013-08-21 11:00:00,156.23,156.33,155.92,156.15,11600.0,99.1897,99.2531,98.9928,99.1389,11600.0
2013-08-21 11:10:00,156.23,156.4,156.13,156.38,5200.0,99.1897,99.2976,99.1262,99.2849,5200.0
2013-08-21 11:20:00,156.24,156.42,156.09,156.15,17500.0,99.196,99.3103,99.1008,99.1389,17500.0
2013-08-21 11:30:00,156.22,156.92,156.22,156.76,6900.0,99.1833,99.6277,99.1833,99.5261,6900.0
2013-08-21 11:40:00,156.75,156.76,156.22,156.22,7300.0,99.5198,99.5261,99.1833,99.1833,7300.0
2013-08-21 11:50:00,156.26,156.5,156.16,156.5,7100.0,99.2087,99.3611,99.1452,99.3611,7100.0
2013-08-21 12:00:00,156.47,156.47,156.15,156.38,4300.0,99.342,99.342,99.1389,99.2849,4300.0
2013-08-21 12:10:00,156.42,156.63,156.4,156.54,8600.0,99.3103,99.4436,99.2976,99.3865,8600.0
2013-08-21 12:20:00,156.49,156.95,156.49,156.93,8100.0,99.3547,99.6468,99.3547,99.6341,8100.0
2013-08-21 12:30:00,156.99,157.0,156.69,156.8,6600.0,99.6722,99.6785,99.4817,99.5515,6600.0
2013-08-21 12:40:00,156.83,157.13,156.83,157.08,7400.0,99.5706,99.7611,99.5706,99.7293,7400.0
2013-08-21 12:50:00,157.08,157.52,157.03,157.37,3600.0,99.7293,100.0087,99.6976,99.9134,3600.0
2013-08-21 13:00:00,157.34,157.78,157.26,157.77,12000.0,99.8944,100.1737,99.8436,100.1674,12000.0
2013-08-21 13:10:00,157.72,158.17,157.6,158.16,9400.0,100.1356,100.4213,100.0595,100.415,9400.0
2013-08-21 13:20:00,158.21,158.29,158.04,158.08,13700.0,100.4467,100.4975,100.3388,100.3642,13700.0
2013-08-21 13:30:00,158.06,158.16,157.94,158.16,10800.0,100.3515,100.415,100.2753,100.415,10800.0
2013-08-21 13:40:00,158.2,158.53,158.11,158.47,11000.0,100.4404,100.6499,100.3833,100.6118,11000.0
2013-08-21 13:50:00,158.53,159.0,158.53,158.95,13700.0,100.6499,100.9483,100.6499,100.9166,13700.0
2013-08-21 14:00:00,158.89,158.89,157.51,157.7,73600.0,100.8785,100.8785,100.0023,100.1229,73600.0
2013-08-21 14:10:00,157.86,158.59,157.86,158.34,25800.0,100.2245,100.688,100.2245,100.5293,25800.0
2013-08-21 14:20:00,158.28,158.3,157.89,158.14,11800.0,100.4912,100.5039,100.2436,100.4023,11800.0
2013-08-21 14:30:00,158.29,159.26,158.2,159.08,18900.0,100.4975,101.1134,100.4404,100.9991,18900.0
2013-08-21 14:40:00,159.18,159.67,159.08,159.24,66600.0,101.0626,101.3737,100.9991,101.1007,66600.0
2013-08-21 14:50:00,159.24,159.58,158.88,158.95,21600.0,101.1007,101.3165,100.8721,100.9166,21600.0
2013-08-21 15:00:00,158.89,158.96,158.52,158.58,30700.0,100.8785,100.9229,100.6436,100.6817,30700.0
2013-08-21 15:10:00,158.52,158.55,157.97,158.01,36400.0,100.6436,100.6626,100.2944,100.3198,36400.0
2013-08-21 15:20:00,158.0,158.13,157.67,157.68,19400.0,100.3134,100.396,100.1039,100.1102,19400.0
2013-08-21 15:30:00,157.74,158.05,157.68,157.73,19400.0,100.1483,100.3452,100.1102,100.142,19400.0
2013-08-21 15:40:00,157.73,157.73,157.31,157.49,27400.0,100.142,100.142,99.8753,99.9896,27400.0
2013-08-21 15:50:00,157.49,157.71,157.0,157.12,53400.0,99.9896,100.1293,99.6785,99.7547,53400.0
2013-08-22 09:30:00,157.49,157.62,156.83,157.28,17500.0,99.9896,100.0722,99.5706,99.8563,17500.0
2013-08-22 09:40:00,157.41,157.65,156.79,157.27,14800.0,99.9388,100.0912,99.5452,99.8499,14800.0
2013-08-22 09:50:00,157.34,157.51,156.88,157.11,13100.0,99.8944,100.0023,99.6023,99.7484,13100.0
2013-08-22 10:00:00,157.14,157.33,156.69,156.78,9900.0,99.7674,99.888,99.4817,99.5388,9900.0
2013-08-22 10:10:00,156.63,157.41,156.55,157.26,29500.0,99.4436,99.9388,99.3928,99.8436,29500.0
2013-08-22 10:20:00,157.29,157.79,157.12,157.54,65400.0,99.8626,100.1801,99.7547,100.0214,65400.0
2013-08-22 10:30:00,157.65,157.65,156.92,156.99,6000.0,100.0912,100.0912,99.6277,99.6722,6000.0
2013-08-22 10:40:00,157.08,157.75,157.02,157.4,15800.0,99.7293,100.1547,99.6912,99.9325,15800.0
2013-08-22 10:50:00,157.24,157.43,157.08,157.12,6700.0,99.8309,99.9515,99.7293,99.7547,6700.0
2013-08-22 11:00:00,157.1,157.47,156.96,156.96,4800.0,99.742,99.9769,99.6531,99.6531,4800.0
2013-08-22 11:10:00,157.01,157.01,156.58,156.58,9000.0,99.6849,99.6849,99.4119,99.4119,9000.0
2013-08-22 11:20:00,156.71,156.92,156.6,156.65,6000.0,99.4944,99.6277,99.4246,99.4563,6000.0
2013-08-22 11:30:00,156.71,156.82,156.42,156.42,6900.0,99.4944,99.5642,99.3103,99.3103,6900.0
2013-08-22 11:40:00,156.46,156.65,156.4,156.4,6300.0,99.3357,99.4563,99.2976,99.2976,6300.0
2013-08-22 11:50:00,156.48,156.68,156.44,156.68,5800.0,99.3484,99.4754,99.323,99.4754,5800.0
2013-08-22 12:00:00,156.73,157.0,156.68,157.0,8900.0,99.5071,99.6785,99.4754,99.6785,8900.0
2013-08-22 12:10:00,156.95,157.27,156.9,157.0,7700.0,99.6468,99.8499,99.615,99.6785,7700.0
2013-08-22 12:20:00,156.93,157.01,156.49,156.62,10400.0,99.6341,99.6849,99.3547,99.4373,10400.0
2013-08-22 12:30:00,156.66,157.14,156.66,157.03,18800.0,99.4627,99.7674,99.4627,99.6976,18800.0
2013-08-22 12:40:00,157.09,157.1,156.8,156.85,4700.0,99.7357,99.742,99.5515,99.5833,4700.0
2013-08-22 12:50:00,156.87,157.02,156.65,156.77,5200.0,99.596,99.6912,99.4563,99.5325,5200.0
2013-08-22 13:00:00,156.76,156.81,156.58,156.63,3100.0,99.5261,99.5579,99.4119,99.4436,3100.0
2013-08-22 13:10:00,156.58,156.72,156.56,156.64,2300.0,99.4119,99.5007,99.3992,99.45,2300.0
2013-08-22 13:20:00,156.62,156.62,156.4,156.47,3600.0,99.4373,99.4373,99.2976,99.342,3600.0
2013-08-22 13:30:00,156.45,156.55,156.22,156.45,5700.0,99.3293,99.3928,99.1833,99.3293,5700.0
2013-08-22 13:40:00,156.45,156.59,156.3,156.58,3700.0,99.3293,99.4182,99.2341,99.4119,3700.0
2013-08-22 13:50:00,156.48,156.7,156.38,156.67,4000.0,99.3484,99.4881,99.2849,99.469,4000.0
2013-08-22 14:00:00,156.6,156.79,156.57,156.66,2500.0,99.4246,99.5452,99.4055,99.4627,2500.0
2013-08-22 14:10:00,156.76,156.76,156.56,156.59,2000.0,99.5261,99.5261,99.3992,99.4182,2000.0
2013-08-22 14:20:00,156.62,156.79,156.5,156.52,2800.0,99.4373,99.5452,99.3611,99.3738,2800.0
2013-08-22 14:30:00,156.6,156.6,156.35,156.35,5700.0,99.4246,99.4246,99.2658,99.2658,5700.0
2013-08-22 14:40:00,156.39,156.39,155.89,155.89,3600.0,99.2912,99.2912,98.9738,98.9738,3600.0
2013-08-22 14:50:00,156.01,156.07,155.3,156.07,6100.0,99.05,99.0881,98.5992,99.0881,6100.0
2013-08-22 15:00:00,156.17,156.4,156.08,156.4,5500.0,99.1516,99.2976,99.0944,99.2976,5500.0
2013-08-22 15:10:00,156.34,156.63,156.31,156.61,6400.0,99.2595,99.4436,99.2404,99.4309,6400.0
2013-08-22 15:20:00,156.7,157.21,156.7,157.09,6500.0,99.4881,99.8118,99.4881,99.7357,6500.0
2013-08-22 15:30:00,157.09,157.56,157.05,157.25,13400.0,99.7357,100.0341,99.7103,99.8372,13400.0
2013-08-22 15:40:00,157.28,157.42,157.18,157.28,18700.0,99.8563,99.9452,99.7928,99.8563,18700.0
2013-08-22 15:50:00,157.28,157.45,157.08,157.32,49100.0,99.8563,99.9642,99.7293,99.8817,49100.0
2013-08-23 09:30:00,157.4,157.49,156.87,157.17,36200.0,99.9325,99.9896,99.596,99.7865,36200.0
2013-08-23 09:40:00,157.3,157.62,157.08,157.48,29300.0,99.869,100.0722,99.7293,99.9833,29300.0
2013-08-23 09:50:00,157.6,157.63,157.05,157.56,7000.0,100.0595,100.0785,99.7103,100.0341,7000.0
2013-08-23 10:00:00,157.44,158.3,157.21,157.69,13600.0,99.9579,100.5039,99.8118,100.1166,13600.0
2013-08-23 10:10:00,157.53,158.4,157.53,157.94,24700.0,100.015,100.5674,100.015,100.2753,24700.0
2013-08-23 10:20:00,157.72,158.06,157.53,157.73,48900.0,100.1356,100.3515,100.015,100.142,48900.0
2013-08-23 10:30:00,157.86,158.02,157.59,157.77,15700.0,100.2245,100.3261,100.0531,100.1674,15700.0
2013-08-23 10:40:00,157.83,158.06,157.78,157.94,6200.0,100.2055,100.3515,100.1737,100.2753,6200.0
2013-08-23 10:50:00,158.0,158.31,157.83,158.01,10400.0,100.3134,100.5102,100.2055,100.3198,10400.0
2013-08-23 11:00:00,158.14,158.24,157.94,158.22,10900.0,100.4023,100.4658,100.2753,100.4531,10900.0
2013-08-23 11:10:00,158.16,158.23,157.77,157.77,9400.0,100.415,100.4594,100.1674,100.1674,9400.0
2013-08-23 11:20:00,157.9,157.99,157.56,157.83,5800.0,100.2499,100.3071,100.0341,100.2055,5800.0
2013-08-23 11:30:00,157.76,157.76,157.18,157.39,20000.0,100.161,100.161,99.7928,99.9261,20000.0
2013-08-23 11:40:00,157.54,157.6,157.4,157.55,4300.0,100.0214,100.0595,99.9325,100.0277,4300.0
2013-08-23 11:50:00,157.55,157.55,157.23,157.23,2500.0,100.0277,100.0277,99.8245,99.8245,2500.0
2013-08-23 12:00:00,157.24,157.48,157.23,157.45,5200.0,99.8309,99.9833,99.8245,99.9642,5200.0
2013-08-23 12:10:00,157.35,157.45,157.2,157.36,4600.0,99.9007,99.9642,99.8055,99.9071,4600.0
2013-08-23 12:20:00,157.26,157.34,157.0,157.01,2800.0,99.8436,99.8944,99.6785,99.6849,2800.0
2013-08-23 12:30:00,157.01,157.24,157.01,157.22,4400.0,99.6849,99.8309,99.6849,99.8182,4400.0
2013-08-23 12:40:00,157.29,157.31,157.01,157.04,2800.0,99.8626,99.8753,99.6849,99.7039,2800.0
2013-08-23 12:50:00,157.02,157.05,156.92,157.0,14900.0,99.6912,99.7103,99.6277,99.6785,14900.0
2013-08-23 13:00:00,156.91,157.0,156.79,156.79,5300.0,99.6214,99.6785,99.5452,99.5452,5300.0
2013-08-23 13:10:00,156.77,157.05,156.74,156.95,13900.0,99.5325,99.7103,99.5134,99.6468,13900.0
2013-08-23 13:20:00,156.98,157.45,156.98,157.45,3300.0,99.6658,99.9642,99.6658,99.9642,3300.0
2013-08-23 13:30:00,157.44,157.49,157.29,157.29,3100.0,99.9579,99.9896,99.8626,99.8626,3100.0
2013-08-23 13:40:00,157.32,157.39,157.18,157.18,3500.0,99.8817,99.9261,99.7928,99.7928,3500.0
2013-08-23 13:50:00,157.28,157.4,157.21,157.4,3100.0,99.8563,99.9325,99.8118,99.9325,3100.0
2013-08-23 14:00:00,157.39,157.39,157.16,157.2,3600.0,99.9261,99.9261,99.7801,99.8055,3600.0
2013-08-23 14:10:00,157.13,157.24,157.07,157.24,3700.0,99.7611,99.8309,99.723,99.8309,3700.0
2013-08-23 14:20:00,157.24,157.39,157.22,157.22,4600.0,99.8309,99.9261,99.8182,99.8182,4600.0
2013-08-23 14:30:00,157.21,157.26,157.15,157.16,4200.0,99.8118,99.8436,99.7738,99.7801,4200.0
2013-08-23 14:40:00,157.2,157.22,156.9,156.9,5400.0,99.8055,99.8182,99.615,99.615,5400.0
2013-08-23 14:50:00,156.9,157.2,156.9,157.12,8600.0,99.615,99.8055,99.615,99.7547,8600.0
2013-08-23 15:00:00,157.13,157.22,157.04,157.22,9400.0,99.7611,99.8182,99.7039,99.8182,9400.0
2013-08-23 15:10:00,157.27,157.27,157.09,157.14,9100.0,99.8499,99.8499,99.7357,99.7674,9100.0
2013-08-23 15:20:00,157.2,157.5,157.18,157.42,8500.0,99.8055,99.996,99.7928,99.9452,8500.0
2013-08-23 15:30:00,157.38,157.47,157.25,157.47,13500.0,99.9198,99.9769,99.8372,99.9769,13500.0
2013-08-23 15:40:00,157.45,157.79,157.34,157.67,23500.0,99.9642,100.1801,99.8944,100.1039,23500.0
2013-08-23 15:50:00,157.71,157.84,157.5,157.61,41300.0,100.1293,100.2118,99.996,100.0658,41300.0
2013-08-26 09:30:00,157.78,158.37,156.82,157.22,12200.0,100.1737,100.5483,99.5642,99.8182,12200.0
2013-08-26 09:40:00,157.46,157.58,157.04,157.23,17200.0,99.9706,100.0468,99.7039,99.8245,17200.0
2013-08-26 09:50:00,157.0,157.25,157.0,157.25,400.0,99.6785,99.8372,99.6785,99.8372,400.0
2013-08-26 10:00:00,157.39,157.4,156.85,157.27,5900.0,99.9261,99.9325,99.5833,99.8499,5900.0
2013-08-26 10:10:00,157.24,157.44,156.96,157.44,5600.0,99.8309,99.9579,99.6531,99.9579,5600.0
2013-08-26 10:20:00,157.35,157.46,157.0,157.08,3100.0,99.9007,99.9706,99.6785,99.7293,3100.0
2013-08-26 10:30:00,157.22,157.22,156.85,156.93,4100.0,99.8182,99.8182,99.5833,99.6341,4100.0
2013-08-26 10:40:00,156.91,156.99,156.73,156.81,2000.0,99.6214,99.6722,99.5071,99.5579,2000.0
2013-08-26 10:50:00,156.73,156.93,156.73,156.75,2200.0,99.5071,99.6341,99.5071,99.5198,2200.0
2013-08-26 11:00:00,156.91,157.1,156.87,156.93,5000.0,99.6214,99.742,99.596,99.6341,5000.0
2013-08-26 11:10:00,156.88,157.22,156.88,157.0,6800.0,99.6023,99.8182,99.6023,99.6785,6800.0
2013-08-26 11:20:00,157.01,157.09,156.78,156.8,4300.0,99.6849,99.7357,99.5388,99.5515,4300.0
2013-08-26 11:30:00,156.93,157.07,156.77,156.77,6800.0,99.6341,99.723,99.5325,99.5325,6800.0
2013-08-26 11:40:00,156.83,156.83,156.47,156.57,8200.0,99.5706,99.5706,99.342,99.4055,8200.0
2013-08-26 11:50:00,156.55,156.55,156.37,156.44,10300.0,99.3928,99.3928,99.2785,99.323,10300.0
2013-08-26 12:00:00,156.43,156.43,156.28,156.3,12200.0,99.3166,99.3166,99.2214,99.2341,12200.0
2013-08-26 12:10:00,156.3,156.3,155.8,156.08,31700.0,99.2341,99.2341,98.9166,99.0944,31700.0
2013-08-26 12:20:00,156.04,156.31,156.04,156.17,6800.0,99.069,99.2404,99.069,99.1516,6800.0
2013-08-26 12:30:00,156.16,156.25,156.09,156.2,7300.0,99.1452,99.2023,99.1008,99.1706,7300.0
2013-08-26 12:40:00,156.11,156.18,155.88,156.0,5900.0,99.1135,99.1579,98.9674,99.0436,5900.0
2013-08-26 12:50:00,155.99,155.99,155.83,155.91,6300.0,99.0373,99.0373,98.9357,98.9865,6300.0
2013-08-26 13:00:00,155.91,155.99,155.86,155.9,8700.0,98.9865,99.0373,98.9547,98.9801,8700.0
2013-08-26 13:10:00,155.9,155.99,155.84,155.94,7400.0,98.9801,99.0373,98.942,99.0055,7400.0
2013-08-26 13:20:00,155.95,155.96,155.85,155.93,3200.0,99.0119,99.0182,98.9484,98.9992,3200.0
2013-08-26 13:30:00,155.89,155.99,155.8,155.87,11600.0,98.9738,99.0373,98.9166,98.9611,11600.0
2013-08-26 13:40:00,155.88,156.0,155.83,155.97,5600.0,98.9674,99.0436,98.9357,99.0246,5600.0
2013-08-26 13:50:00,155.96,156.03,155.79,155.87,11200.0,99.0182,99.0627,98.9103,98.9611,11200.0
2013-08-26 14:00:00,155.89,156.02,155.86,155.87,9200.0,98.9738,99.0563,98.9547,98.9611,9200.0
2013-08-26 14:10:00,155.82,155.93,155.8,155.9,7600.0,98.9293,98.9992,98.9166,98.9801,7600.0
2013-08-26 14:20:00,155.93,155.95,155.83,155.84,6100.0,98.9992,99.0119,98.9357,98.942,6100.0
2013-08-26 14:30:00,155.87,155.9,155.74,155.74,15300.0,98.9611,98.9801,98.8786,98.8786,15300.0
2013-08-26 14:40:00,155.78,155.83,155.43,155.53,14000.0,98.9039,98.9357,98.6817,98.7452,14000.0
2013-08-26 14:50:00,155.52,155.74,155.52,155.6,5700.0,98.7389,98.8786,98.7389,98.7897,5700.0
2013-08-26 15:00:00,155.64,155.97,155.57,155.91,8300.0,98.8151,99.0246,98.7706,98.9865,8300.0
2013-08-26 15:10:00,155.9,155.9,155.33,155.34,24100.0,98.9801,98.9801,98.6182,98.6246,24100.0
2013-08-26 15:20:00,155.34,155.47,155.1,155.28,22200.0,98.6246,98.7071,98.4722,98.5865,22200.0
2013-08-26 15:30:00,155.27,155.85,155.26,155.59,21900.0,98.5802,98.9484,98.5738,98.7833,21900.0
2013-08-26 15:40:00,155.54,155.62,155.2,155.46,61800.0,98.7516,98.8024,98.5357,98.7008,61800.0
2013-08-26 15:50:00,155.46,155.61,155.31,155.37,53700.0,98.7008,98.796,98.6055,98.6436,53700.0
2013-08-27 09:30:00,154.13,154.5,151.8,153.58,58800.0,97.8564,98.0913,96.3771,97.5072,58800.0
2013-08-27 09:40:00,153.6,153.85,153.08,153.7,40800.0,97.5199,97.6786,97.1897,97.5834,40800.0
2013-08-27 09:50:00,153.69,153.81,153.48,153.54,20100.0,97.577,97.6532,97.4437,97.4818,20100.0
2013-08-27 10:00:00,153.65,154.0,153.56,153.98,14900.0,97.5516,97.7738,97.4945,97.7611,14900.0
2013-08-27 10:10:00,154.0,154.0,153.44,153.82,19800.0,97.7738,97.7738,97.4183,97.6596,19800.0
2013-08-27 10:20:00,153.85,154.0,153.72,153.83,15100.0,97.6786,97.7738,97.5961,97.6659,15100.0
2013-08-27 10:30:00,153.93,154.12,153.76,154.06,16600.0,97.7294,97.85,97.6215,97.8119,16600.0
2013-08-27 10:40:00,154.06,154.06,153.82,153.84,13100.0,97.8119,97.8119,97.6596,97.6723,13100.0
2013-08-27 10:50:00,153.82,154.11,153.47,154.0,8600.0,97.6596,97.8437,97.4373,97.7738,8600.0
2013-08-27 11:00:00,153.94,154.04,153.81,153.87,8700.0,97.7357,97.7992,97.6532,97.6913,8700.0
2013-08-27 11:10:00,153.93,154.01,153.85,154.0,3400.0,97.7294,97.7802,97.6786,97.7738,3400.0
2013-08-27 11:20:00,153.93,154.05,153.83,153.93,12600.0,97.7294,97.8056,97.6659,97.7294,12600.0
2013-08-27 11:30:00,153.94,154.1,153.81,154.01,7500.0,97.7357,97.8373,97.6532,97.7802,7500.0
2013-08-27 11:40:00,154.06,154.1,153.7,153.81,4900.0,97.8119,97.8373,97.5834,97.6532,4900.0
2013-08-27 11:50:00,153.77,154.05,153.72,154.02,5000.0,97.6278,97.8056,97.5961,97.7865,5000.0
2013-08-27 12:00:00,154.01,154.06,153.83,153.97,6800.0,97.7802,97.8119,97.6659,97.7548,6800.0
2013-08-27 12:10:00,153.95,154.04,153.78,153.89,9600.0,97.7421,97.7992,97.6342,97.704,9600.0
2013-08-27 12:20:00,153.89,154.03,153.86,153.88,9300.0,97.704,97.7929,97.6849,97.6976,9300.0
2013-08-27 12:30:00,153.89,154.03,153.81,154.0,9400.0,97.704,97.7929,97.6532,97.7738,9400.0
2013-08-27 12:40:00,154.03,154.03,153.77,153.99,7400.0,97.7929,97.7929,97.6278,97.7675,7400.0
2013-08-27 12:50:00,153.91,154.1,153.91,153.98,14300.0,97.7167,97.8373,97.7167,97.7611,14300.0
2013-08-27 13:00:00,154.04,154.04,153.7,153.83,10900.0,97.7992,97.7992,97.5834,97.6659,10900.0
2013-08-27 13:10:00,153.87,154.06,153.84,154.01,9500.0,97.6913,97.8119,97.6723,97.7802,9500.0
2013-08-27 13:20:00,154.02,154.07,153.89,153.95,14600.0,97.7865,97.8183,97.704,97.7421,14600.0
2013-08-27 13:30:00,154.0,154.14,153.95,154.0,14800.0,97.7738,97.8627,97.7421,97.7738,14800.0
2013-08-27 13:40:00,154.0,154.14,153.89,154.06,18100.0,97.7738,97.8627,97.704,97.8119,18100.0
2013-08-27 13:50:00,154.14,154.3,154.04,154.25,8400.0,97.8627,97.9643,97.7992,97.9326,8400.0
2013-08-27 14:00:00,154.25,154.28,153.94,153.99,16100.0,97.9326,97.9516,97.7357,97.7675,16100.0
2013-08-27 14:10:00,153.99,154.07,153.8,153.81,13200.0,97.7675,97.8183,97.6469,97.6532,13200.0
2013-08-27 14:20:00,153.81,153.9,153.62,153.69,14500.0,97.6532,97.7103,97.5326,97.577,14500.0
2013-08-27 14:30:00,153.69,153.82,153.62,153.79,14900.0,97.577,97.6596,97.5326,97.6405,14900.0
2013-08-27 14:40:00,153.79,154.09,153.79,153.97,12200.0,97.6405,97.831,97.6405,97.7548,12200.0
2013-08-27 14:50:00,153.97,154.12,153.85,153.89,17100.0,97.7548,97.85,97.6786,97.704,17100.0
2013-08-27 15:00:00,153.88,154.06,153.8,153.99,21600.0,97.6976,97.8119,97.6469,97.7675,21600.0
2013-08-27 15:10:00,154.01,154.01,153.66,153.77,17800.0,97.7802,97.7802,97.558,97.6278,17800.0
2013-08-27 15:20:00,153.78,153.93,153.76,153.88,15700.0,97.6342,97.7294,97.6215,97.6976,15700.0
2013-08-27 15:30:00,153.84,153.84,153.55,153.62,16100.0,97.6723,97.6723,97.4881,97.5326,16100.0
2013-08-27 15:40:00,153.62,153.92,153.34,153.77,48100.0,97.5326,97.723,97.3548,97.6278,48100.0
2013-08-27 15:50:00,153.81,153.84,153.52,153.73,44000.0,97.6532,97.6723,97.4691,97.6024,44000.0
2013-08-28 09:30:00,153.76,153.82,152.47,152.74,19700.0,97.6215,97.6596,96.8024,96.9739,19700.0
2013-08-28 09:40:00,152.85,153.18,152.23,152.47,22500.0,97.0437,97.2532,96.6501,96.8024,22500.0
2013-08-28 09:50:00,152.52,152.81,152.11,152.29,17900.0,96.8342,97.0183,96.5739,96.6882,17900.0
2013-08-28 10:00:00,152.29,152.66,152.0,152.12,25600.0,96.6882,96.9231,96.504,96.5802,25600.0
2013-08-28 10:10:00,152.09,152.39,151.85,152.23,21700.0,96.5612,96.7517,96.4088,96.6501,21700.0
2013-08-28 10:20:00,152.31,152.53,152.05,152.37,11900.0,96.7009,96.8405,96.5358,96.739,11900.0
2013-08-28 10:30:00,152.36,152.69,152.3,152.5,18500.0,96.7326,96.9421,96.6945,96.8215,18500.0
2013-08-28 10:40:00,152.51,153.07,152.13,153.07,22300.0,96.8278,97.1834,96.5866,97.1834,22300.0
2013-08-28 10:50:00,153.04,153.1,152.82,153.0,10500.0,97.1643,97.2024,97.0247,97.1389,10500.0
2013-08-28 11:00:00,153.02,153.15,152.89,153.08,7000.0,97.1516,97.2342,97.0691,97.1897,7000.0
2013-08-28 11:10:00,153.09,153.29,153.04,153.11,8200.0,97.1961,97.3231,97.1643,97.2088,8200.0
2013-08-28 11:20:00,153.29,153.43,153.23,153.38,3600.0,97.3231,97.4119,97.285,97.3802,3600.0
2013-08-28 11:30:00,153.41,153.47,153.32,153.32,6900.0,97.3992,97.4373,97.3421,97.3421,6900.0
2013-08-28 11:40:00,153.38,153.57,153.26,153.43,8700.0,97.3802,97.5008,97.304,97.4119,8700.0
2013-08-28 11:50:00,153.47,153.62,153.42,153.51,6200.0,97.4373,97.5326,97.4056,97.4627,6200.0
2013-08-28 12:00:00,153.52,153.66,153.5,153.6,6900.0,97.4691,97.558,97.4564,97.5199,6900.0
2013-08-28 12:10:00,153.59,153.78,153.46,153.78,3300.0,97.5135,97.6342,97.431,97.6342,3300.0
2013-08-28 12:20:00,153.81,153.89,153.67,153.68,5000.0,97.6532,97.704,97.5643,97.5707,5000.0
2013-08-28 12:30:00,153.72,153.79,153.61,153.64,3100.0,97.5961,97.6405,97.5262,97.5453,3100.0
2013-08-28 12:40:00,153.71,153.77,153.39,153.4,11100.0,97.5897,97.6278,97.3865,97.3929,11100.0
2013-08-28 12:50:00,153.37,153.38,153.09,153.09,10100.0,97.3739,97.3802,97.1961,97.1961,10100.0
2013-08-28 13:00:00,153.17,153.28,153.08,153.08,5100.0,97.2469,97.3167,97.1897,97.1897,5100.0
2013-08-28 13:10:00,153.2,153.2,152.8,152.88,8800.0,97.2659,97.2659,97.012,97.0628,8800.0
2013-08-28 13:20:00,152.89,153.09,152.89,152.99,11200.0,97.0691,97.1961,97.0691,97.1326,11200.0
2013-08-28 13:30:00,153.08,153.11,152.89,152.94,9100.0,97.1897,97.2088,97.0691,97.1008,9100.0
2013-08-28 13:40:00,152.94,153.13,152.94,153.1,4800.0,97.1008,97.2215,97.1008,97.2024,4800.0
2013-08-28 13:50:00,153.06,153.26,153.04,153.26,4400.0,97.177,97.304,97.1643,97.304,4400.0
2013-08-28 14:00:00,153.27,153.34,153.15,153.15,4600.0,97.3104,97.3548,97.2342,97.2342,4600.0
2013-08-28 14:10:00,153.07,153.07,152.86,152.92,6700.0,97.1834,97.1834,97.0501,97.0881,6700.0
2013-08-28 14:20:00,152.97,153.21,152.93,153.21,4800.0,97.1199,97.2723,97.0945,97.2723,4800.0
2013-08-28 14:30:00,153.21,153.21,152.72,152.72,9300.0,97.2723,97.2723,96.9612,96.9612,9300.0
2013-08-28 14:40:00,152.71,152.84,152.48,152.56,14900.0,96.9548,97.0374,96.8088,96.8596,14900.0
2013-08-28 14:50:00,152.55,152.62,152.43,152.5,10600.0,96.8532,96.8977,96.777,96.8215,10600.0
2013-08-28 15:00:00,152.49,152.78,152.49,152.77,12100.0,96.8151,96.9993,96.8151,96.9929,12100.0
2013-08-28 15:10:00,152.84,152.96,152.76,152.92,8700.0,97.0374,97.1135,96.9866,97.0881,8700.0
2013-08-28 15:20:00,152.9,153.17,152.89,152.95,12400.0,97.0754,97.2469,97.0691,97.1072,12400.0
2013-08-28 15:30:00,152.98,153.07,152.73,152.78,20800.0,97.1262,97.1834,96.9675,96.9993,20800.0
2013-08-28 15:40:00,152.78,152.89,152.66,152.69,23500.0,96.9993,97.0691,96.9231,96.9421,23500.0
2013-08-28 15:50:00,152.69,152.74,152.56,152.64,56300.0,96.9421,96.9739,96.8596,96.9104,56300.0
2013-08-29 09:30:00,152.4,152.4,151.18,151.64,26100.0,96.758,96.758,95.9834,96.2755,26100.0
2013-08-29 09:40:00,151.65,152.37,151.65,152.04,9800.0,96.2818,96.739,96.2818,96.5294,9800.0
2013-08-29 09:50:00,152.05,152.47,151.73,151.96,17500.0,96.5358,96.8024,96.3326,96.4786,17500.0
2013-08-29 10:00:00,152.13,152.64,152.13,152.4,10900.0,96.5866,96.9104,96.5866,96.758,10900.0
2013-08-29 10:10:00,152.43,152.53,152.06,152.29,8600.0,96.777,96.8405,96.5421,96.6882,8600.0
2013-08-29 10:20:00,152.43,152.49,151.76,152.18,9300.0,96.777,96.8151,96.3517,96.6183,9300.0
2013-08-29 10:30:00,152.15,152.84,152.13,152.65,11400.0,96.5993,97.0374,96.5866,96.9167,11400.0
2013-08-29 10:40:00,152.62,152.8,152.61,152.61,3900.0,96.8977,97.012,96.8913,96.8913,3900.0
2013-08-29 10:50:00,152.62,152.9,152.62,152.65,6600.0,96.8977,97.0754,96.8977,96.9167,6600.0
2013-08-29 11:00:00,152.66,152.78,152.57,152.67,3000.0,96.9231,96.9993,96.8659,96.9294,3000.0
2013-08-29 11:10:00,152.78,152.91,152.74,152.76,3900.0,96.9993,97.0818,96.9739,96.9866,3900.0
2013-08-29 11:20:00,152.81,152.81,152.54,152.68,8800.0,97.0183,97.0183,96.8469,96.9358,8800.0
2013-08-29 11:30:00,152.8,153.07,152.8,153.02,3900.0,97.012,97.1834,97.012,97.1516,3900.0
2013-08-29 11:40:00,153.04,153.12,152.86,152.95,3200.0,97.1643,97.2151,97.0501,97.1072,3200.0
2013-08-29 11:50:00,152.93,153.01,152.68,152.88,2800.0,97.0945,97.1453,96.9358,97.0628,2800.0
2013-08-29 12:00:00,152.88,153.0,152.77,152.77,3200.0,97.0628,97.1389,96.9929,96.9929,3200.0
2013-08-29 12:10:00,152.74,152.84,152.67,152.7,4200.0,96.9739,97.0374,96.9294,96.9485,4200.0
2013-08-29 12:20:00,152.77,152.83,152.66,152.74,3100.0,96.9929,97.031,96.9231,96.9739,3100.0
2013-08-29 12:30:00,152.8,152.91,152.56,152.9,10800.0,97.012,97.0818,96.8596,97.0754,10800.0
2013-08-29 12:40:00,152.87,152.88,152.71,152.88,4400.0,97.0564,97.0628,96.9548,97.0628,4400.0
2013-08-29 12:50:00,152.87,153.02,152.65,152.75,12100.0,97.0564,97.1516,96.9167,96.9802,12100.0
2013-08-29 13:00:00,152.74,152.84,152.64,152.72,3800.0,96.9739,97.0374,96.9104,96.9612,3800.0
2013-08-29 13:10:00,152.68,152.78,152.63,152.69,5100.0,96.9358,96.9993,96.904,96.9421,5100.0
2013-08-29 13:20:00,152.71,152.78,152.48,152.49,8000.0,96.9548,96.9993,96.8088,96.8151,8000.0
2013-08-29 13:30:00,152.51,152.75,152.43,152.63,10600.0,96.8278,96.9802,96.777,96.904,10600.0
2013-08-29 13:40:00,152.7,152.8,152.65,152.76,5300.0,96.9485,97.012,96.9167,96.9866,5300.0
2013-08-29 13:50:00,152.65,152.8,152.61,152.66,5700.0,96.9167,97.012,96.8913,96.9231,5700.0
2013-08-29 14:00:00,152.66,152.92,152.61,152.83,5700.0,96.9231,97.0881,96.8913,97.031,5700.0
2013-08-29 14:10:00,152.83,152.92,152.65,152.66,4400.0,97.031,97.0881,96.9167,96.9231,4400.0
2013-08-29 14:20:00,152.65,152.91,152.65,152.73,5800.0,96.9167,97.0818,96.9167,96.9675,5800.0
2013-08-29 14:30:00,152.75,152.85,152.7,152.77,6200.0,96.9802,97.0437,96.9485,96.9929,6200.0
2013-08-29 14:40:00,152.78,152.79,152.55,152.55,12600.0,96.9993,97.0056,96.8532,96.8532,12600.0
2013-08-29 14:50:00,152.56,152.58,152.43,152.51,11100.0,96.8596,96.8723,96.777,96.8278,11100.0
2013-08-29 15:00:00,152.52,152.62,152.44,152.53,8300.0,96.8342,96.8977,96.7834,96.8405,8300.0
2013-08-29 15:10:00,152.54,152.68,152.51,152.63,57000.0,96.8469,96.9358,96.8278,96.904,57000.0
2013-08-29 15:20:00,152.64,152.82,152.6,152.67,10400.0,96.9104,97.0247,96.885,96.9294,10400.0
2013-08-29 15:30:00,152.69,152.69,152.34,152.55,10000.0,96.9421,96.9421,96.7199,96.8532,10000.0
2013-08-29 15:40:00,152.52,152.83,152.46,152.65,18500.0,96.8342,97.031,96.7961,96.9167,18500.0
2013-08-29 15:50:00,152.61,152.87,152.6,152.81,30500.0,96.8913,97.0564,96.885,97.0183,30500.0
2013-08-30 09:30:00,153.24,153.59,153.03,153.27,9400.0,97.2913,97.5135,97.158,97.3104,9400.0
2013-08-30 09:40:00,153.38,153.75,152.75,152.75,7800.0,97.3802,97.6151,96.9802,96.9802,7800.0
2013-08-30 09:50:00,153.09,153.16,152.7,152.7,1400.0,97.1961,97.2405,96.9485,96.9485,1400.0
2013-08-30 10:00:00,152.66,152.87,152.3,152.69,8400.0,96.9231,97.0564,96.6945,96.9421,8400.0
2013-08-30 10:10:00,152.54,152.86,152.49,152.86,4400.0,96.8469,97.0501,96.8151,97.0501,4400.0
2013-08-30 10:20:00,152.93,153.14,152.72,153.14,5500.0,97.0945,97.2278,96.9612,97.2278,5500.0
2013-08-30 10:30:00,152.96,153.28,152.95,153.15,6400.0,97.1135,97.3167,97.1072,97.2342,6400.0
2013-08-30 10:40:00,153.12,153.25,152.75,152.75,5400.0,97.2151,97.2977,96.9802,96.9802,5400.0
2013-08-30 10:50:00,152.73,152.9,152.51,152.54,6400.0,96.9675,97.0754,96.8278,96.8469,6400.0
2013-08-30 11:00:00,152.46,152.89,152.45,152.87,5500.0,96.7961,97.0691,96.7897,97.0564,5500.0
2013-08-30 11:10:00,152.87,153.32,152.79,152.79,8000.0,97.0564,97.3421,97.0056,97.0056,8000.0
2013-08-30 11:20:00,152.94,153.18,152.93,153.02,4900.0,97.1008,97.2532,97.0945,97.1516,4900.0
2013-08-30 11:30:00,153.0,153.15,152.81,152.88,5900.0,97.1389,97.2342,97.0183,97.0628,5900.0
2013-08-30 11:40:00,152.82,153.12,152.78,152.95,4500.0,97.0247,97.2151,96.9993,97.1072,4500.0
2013-08-30 11:50:00,152.96,153.23,152.96,153.14,4400.0,97.1135,97.285,97.1135,97.2278,4400.0
2013-08-30 12:00:00,153.14,153.21,153.01,153.13,4300.0,97.2278,97.2723,97.1453,97.2215,4300.0
2013-08-30 12:10:00,153.23,153.29,153.07,153.28,4500.0,97.285,97.3231,97.1834,97.3167,4500.0
2013-08-30 12:20:00,153.29,153.32,153.12,153.22,4000.0,97.3231,97.3421,97.2151,97.2786,4000.0
2013-08-30 12:30:00,153.23,153.23,153.07,153.08,4200.0,97.285,97.285,97.1834,97.1897,4200.0
2013-08-30 12:40:00,153.19,153.24,153.02,153.03,9000.0,97.2596,97.2913,97.1516,97.158,9000.0
2013-08-30 12:50:00,153.03,153.22,152.99,153.1,7500.0,97.158,97.2786,97.1326,97.2024,7500.0
2013-08-30 13:00:00,153.15,153.2,152.79,152.79,8100.0,97.2342,97.2659,97.0056,97.0056,8100.0
2013-08-30 13:10:00,152.78,153.4,152.78,153.18,15100.0,96.9993,97.3929,96.9993,97.2532,15100.0
2013-08-30 13:20:00,153.21,153.21,152.92,153.12,7600.0,97.2723,97.2723,97.0881,97.2151,7600.0
2013-08-30 13:30:00,153.08,153.12,152.87,152.87,5500.0,97.1897,97.2151,97.0564,97.0564,5500.0
2013-08-30 13:40:00,152.79,153.14,152.73,152.97,4300.0,97.0056,97.2278,96.9675,97.1199,4300.0
2013-08-30 13:50:00,152.85,152.91,152.7,152.71,5400.0,97.0437,97.0818,96.9485,96.9548,5400.0
2013-08-30 14:00:00,152.69,152.69,152.46,152.48,4700.0,96.9421,96.9421,96.7961,96.8088,4700.0
2013-08-30 14:10:00,152.61,152.61,152.37,152.58,5300.0,96.8913,96.8913,96.739,96.8723,5300.0
2013-08-30 14:20:00,152.59,152.62,152.49,152.53,4300.0,96.8786,96.8977,96.8151,96.8405,4300.0
2013-08-30 14:30:00,152.55,152.65,152.55,152.59,6700.0,96.8532,96.9167,96.8532,96.8786,6700.0
2013-08-30 14:40:00,152.59,152.68,152.52,152.57,12800.0,96.8786,96.9358,96.8342,96.8659,12800.0
2013-08-30 14:50:00,152.59,152.65,152.44,152.6,3900.0,96.8786,96.9167,96.7834,96.885,3900.0
2013-08-30 15:00:00,152.6,152.64,152.43,152.46,6600.0,96.885,96.9104,96.777,96.7961,6600.0
2013-08-30 15:10:00,152.46,152.68,152.41,152.55,10100.0,96.7961,96.9358,96.7644,96.8532,10100.0
2013-08-30 15:20:00,152.55,152.61,152.35,152.35,12700.0,96.8532,96.8913,96.7263,96.7263,12700.0
2013-08-30 15:30:00,152.34,152.42,152.22,152.31,9800.0,96.7199,96.7707,96.6437,96.7009,9800.0
2013-08-30 15:40:00,152.31,152.5,152.11,152.47,31800.0,96.7009,96.8215,96.5739,96.8024,31800.0
2013-08-30 15:50:00,152.42,152.77,152.2,152.67,67700.0,96.7707,96.9929,96.631,96.9294,67700.0
2013-09-03 09:30:00,153.92,154.81,153.0,153.0,20800.0,97.723,98.2881,97.1389,97.1389,20800.0
2013-09-03 09:40:00,153.18,153.7,152.45,152.64,12300.0,97.2532,97.5834,96.7897,96.9104,12300.0
2013-09-03 09:50:00,152.99,153.57,152.96,153.43,5900.0,97.1326,97.5008,97.1135,97.4119,5900.0
2013-09-03 10:00:00,153.24,153.43,152.36,152.36,11700.0,97.2913,97.4119,96.7326,96.7326,11700.0
2013-09-03 10:10:00,152.38,152.54,151.63,151.99,7800.0,96.7453,96.8469,96.2691,96.4977,7800.0
2013-09-03 10:20:00,151.77,151.93,151.16,151.91,16800.0,96.358,96.4596,95.9707,96.4469,16800.0
2013-09-03 10:30:00,151.72,152.01,151.24,151.5,11100.0,96.3263,96.5104,96.0215,96.1866,11100.0
2013-09-03 10:40:00,151.45,151.47,151.15,151.26,4100.0,96.1549,96.1675,95.9644,96.0342,4100.0
2013-09-03 10:50:00,151.23,151.29,150.81,150.84,11900.0,96.0152,96.0533,95.7485,95.7676,11900.0
2013-09-03 11:00:00,150.9,151.02,150.62,150.74,4200.0,95.8057,95.8818,95.6279,95.7041,4200.0
2013-09-03 11:10:00,150.75,150.79,150.6,150.62,6100.0,95.7104,95.7358,95.6152,95.6279,6100.0
2013-09-03 11:20:00,150.57,150.87,150.48,150.63,15300.0,95.5961,95.7866,95.539,95.6342,15300.0
2013-09-03 11:30:00,150.63,150.97,150.55,150.93,16100.0,95.6342,95.8501,95.5834,95.8247,16100.0
2013-09-03 11:40:00,150.83,151.11,150.6,151.0,18500.0,95.7612,95.939,95.6152,95.8691,18500.0
2013-09-03 11:50:00,150.93,151.15,150.88,151.06,6100.0,95.8247,95.9644,95.793,95.9072,6100.0
2013-09-03 12:00:00,151.11,151.44,151.02,151.3,3100.0,95.939,96.1485,95.8818,96.0596,3100.0
2013-09-03 12:10:00,151.38,151.61,151.23,151.23,9300.0,96.1104,96.2564,96.0152,96.0152,9300.0
2013-09-03 12:20:00,151.28,151.28,150.97,150.98,6700.0,96.0469,96.0469,95.8501,95.8565,6700.0
2013-09-03 12:30:00,150.97,151.13,150.73,150.73,6400.0,95.8501,95.9517,95.6977,95.6977,6400.0
2013-09-03 12:40:00,150.7,151.12,150.55,151.0,10900.0,95.6787,95.9453,95.5834,95.8691,10900.0
2013-09-03 12:50:00,151.13,151.13,150.63,150.69,6700.0,95.9517,95.9517,95.6342,95.6723,6700.0
2013-09-03 13:00:00,150.77,151.0,150.64,150.85,12600.0,95.7231,95.8691,95.6406,95.7739,12600.0
2013-09-03 13:10:00,150.89,151.17,150.81,150.81,3200.0,95.7993,95.9771,95.7485,95.7485,3200.0
2013-09-03 13:20:00,150.67,150.83,150.66,150.8,2800.0,95.6596,95.7612,95.6533,95.7422,2800.0
2013-09-03 13:30:00,150.72,150.85,150.5,150.52,20000.0,95.6914,95.7739,95.5517,95.5644,20000.0
2013-09-03 13:40:00,150.58,150.67,150.53,150.57,10300.0,95.6025,95.6596,95.5707,95.5961,10300.0
2013-09-03 13:50:00,150.63,150.78,150.62,150.71,12900.0,95.6342,95.7295,95.6279,95.685,12900.0
2013-09-03 14:00:00,150.73,150.75,150.54,150.54,5200.0,95.6977,95.7104,95.5771,95.5771,5200.0
2013-09-03 14:10:00,150.6,150.81,150.6,150.62,8700.0,95.6152,95.7485,95.6152,95.6279,8700.0
2013-09-03 14:20:00,150.55,150.69,150.46,150.65,13300.0,95.5834,95.6723,95.5263,95.6469,13300.0
2013-09-03 14:30:00,150.64,150.78,150.53,150.67,10300.0,95.6406,95.7295,95.5707,95.6596,10300.0
2013-09-03 14:40:00,150.62,150.79,150.5,150.7,5900.0,95.6279,95.7358,95.5517,95.6787,5900.0
2013-09-03 14:50:00,150.66,151.0,150.59,150.94,10800.0,95.6533,95.8691,95.6088,95.8311,10800.0
2013-09-03 15:00:00,151.12,151.17,151.01,151.17,9500.0,95.9453,95.9771,95.8755,95.9771,9500.0
2013-09-03 15:10:00,151.19,151.33,151.15,151.26,17600.0,95.9898,96.0787,95.9644,96.0342,17600.0
2013-09-03 15:20:00,151.25,151.3,151.08,151.3,13100.0,96.0279,96.0596,95.9199,96.0596,13100.0
2013-09-03 15:30:00,151.29,151.77,151.29,151.74,20900.0,96.0533,96.358,96.0533,96.339,20900.0
2013-09-03 15:40:00,151.7,152.14,151.47,151.64,36300.0,96.3136,96.5929,96.1675,96.2755,36300.0
2013-09-03 15:50:00,151.69,152.33,151.65,152.26,102300.0,96.3072,96.7136,96.2818,96.6691,102300.0
2013-09-04 09:30:00,152.42,152.68,151.66,152.68,15700.0,96.7707,96.9358,96.2882,96.9358,15700.0
2013-09-04 09:40:00,152.87,152.98,152.47,152.76,9700.0,97.0564,97.1262,96.8024,96.9866,9700.0
2013-09-04 09:50:00,152.8,153.06,152.46,152.68,9500.0,97.012,97.177,96.7961,96.9358,9500.0
2013-09-04 10:00:00,152.74,152.95,152.58,152.77,19900.0,96.9739,97.1072,96.8723,96.9929,19900.0
2013-09-04 10:10:00,152.77,152.92,152.59,152.65,25300.0,96.9929,97.0881,96.8786,96.9167,25300.0
2013-09-04 10:20:00,152.7,153.12,152.49,152.56,16800.0,96.9485,97.2151,96.8151,96.8596,16800.0
2013-09-04 10:30:00,152.65,153.02,152.4,152.68,8000.0,96.9167,97.1516,96.758,96.9358,8000.0
2013-09-04 10:40:00,152.52,152.69,152.4,152.42,19400.0,96.8342,96.9421,96.758,96.7707,19400.0
2013-09-04 10:50:00,152.4,152.68,152.31,152.56,28700.0,96.758,96.9358,96.7009,96.8596,28700.0
2013-09-04 11:00:00,152.55,152.89,152.46,152.66,8700.0,96.8532,97.0691,96.7961,96.9231,8700.0
2013-09-04 11:10:00,152.64,152.8,152.44,152.77,8000.0,96.9104,97.012,96.7834,96.9929,8000.0
2013-09-04 11:20:00,152.78,153.04,152.78,153.01,6600.0,96.9993,97.1643,96.9993,97.1453,6600.0
2013-09-04 11:30:00,153.02,153.28,152.81,153.17,14300.0,97.1516,97.3167,97.0183,97.2469,14300.0
2013-09-04 11:40:00,153.21,153.73,153.21,153.36,11900.0,97.2723,97.6024,97.2723,97.3675,11900.0
2013-09-04 11:50:00,153.3,153.76,153.2,153.42,11800.0,97.3294,97.6215,97.2659,97.4056,11800.0
2013-09-04 12:00:00,153.41,153.42,152.92,153.14,14100.0,97.3992,97.4056,97.0881,97.2278,14100.0
2013-09-04 12:10:00,153.14,153.48,153.14,153.42,10400.0,97.2278,97.4437,97.2278,97.4056,10400.0
2013-09-04 12:20:00,153.42,153.42,152.94,152.96,30300.0,97.4056,97.4056,97.1008,97.1135,30300.0
2013-09-04 12:30:00,152.96,153.0,152.82,152.82,17800.0,97.1135,97.1389,97.0247,97.0247,17800.0
2013-09-04 12:40:00,152.93,152.99,152.7,152.9,11200.0,97.0945,97.1326,96.9485,97.0754,11200.0
2013-09-04 12:50:00,152.93,152.94,152.68,152.83,6100.0,97.0945,97.1008,96.9358,97.031,6100.0
2013-09-04 13:00:00,152.75,152.98,152.7,152.85,7100.0,96.9802,97.1262,96.9485,97.0437,7100.0
2013-09-04 13:10:00,152.88,153.0,152.75,152.88,37800.0,97.0628,97.1389,96.9802,97.0628,37800.0
2013-09-04 13:20:00,152.87,153.19,152.87,153.13,4700.0,97.0564,97.2596,97.0564,97.2215,4700.0
2013-09-04 13:30:00,153.1,153.1,152.84,152.87,8200.0,97.2024,97.2024,97.0374,97.0564,8200.0
2013-09-04 13:40:00,152.87,152.92,152.73,152.73,8500.0,97.0564,97.0881,96.9675,96.9675,8500.0
2013-09-04 13:50:00,152.78,152.8,152.59,152.59,7600.0,96.9993,97.012,96.8786,96.8786,7600.0
2013-09-04 14:00:00,152.62,152.77,152.57,152.57,16200.0,96.8977,96.9929,96.8659,96.8659,16200.0
2013-09-04 14:10:00,152.61,152.78,152.58,152.6,12800.0,96.8913,96.9993,96.8723,96.885,12800.0
2013-09-04 14:20:00,152.65,152.71,152.6,152.6,11500.0,96.9167,96.9548,96.885,96.885,11500.0
2013-09-04 14:30:00,152.61,152.66,152.4,152.43,19100.0,96.8913,96.9231,96.758,96.777,19100.0
2013-09-04 14:40:00,152.43,152.61,152.4,152.58,18400.0,96.777,96.8913,96.758,96.8723,18400.0
2013-09-04 14:50:00,152.58,152.69,152.54,152.64,14300.0,96.8723,96.9421,96.8469,96.9104,14300.0
2013-09-04 15:00:00,152.64,152.68,152.46,152.57,13500.0,96.9104,96.9358,96.7961,96.8659,13500.0
2013-09-04 15:10:00,152.56,152.77,152.56,152.76,30200.0,96.8596,96.9929,96.8596,96.9866,30200.0
2013-09-04 15:20:00,152.7,152.76,152.33,152.56,36500.0,96.9485,96.9866,96.7136,96.8596,36500.0
2013-09-04 15:30:00,152.49,152.58,152.15,152.37,27400.0,96.8151,96.8723,96.5993,96.739,27400.0
2013-09-04 15:40:00,152.4,152.71,152.34,152.65,28200.0,96.758,96.9548,96.7199,96.9167,28200.0
2013-09-04 15:50:00,152.65,152.78,152.44,152.6,90900.0,96.9167,96.9993,96.7834,96.885,90900.0
2013-09-05 09:30:00,152.29,152.57,151.41,151.87,16000.0,96.6882,96.8659,96.1295,96.4215,16000.0
2013-09-05 09:40:00,151.82,152.26,151.58,152.1,10600.0,96.3898,96.6691,96.2374,96.5675,10600.0
2013-09-05 09:50:00,152.02,152.69,151.91,152.68,7500.0,96.5167,96.9421,96.4469,96.9358,7500.0
2013-09-05 10:00:00,152.62,152.8,152.06,152.24,7000.0,96.8977,97.012,96.5421,96.6564,7000.0
2013-09-05 10:10:00,152.28,152.35,152.14,152.19,2700.0,96.6818,96.7263,96.5929,96.6247,2700.0
2013-09-05 10:20:00,152.19,152.21,151.75,151.75,2900.0,96.6247,96.6374,96.3453,96.3453,2900.0
2013-09-05 10:30:00,151.95,151.95,151.5,151.5,3400.0,96.4723,96.4723,96.1866,96.1866,3400.0
2013-09-05 10:40:00,151.51,151.54,151.21,151.21,8000.0,96.1929,96.212,96.0025,96.0025,8000.0
2013-09-05 10:50:00,151.2,151.36,151.16,151.22,5300.0,95.9961,96.0977,95.9707,96.0088,5300.0
2013-09-05 11:00:00,151.2,151.44,151.17,151.17,4900.0,95.9961,96.1485,95.9771,95.9771,4900.0
2013-09-05 11:10:00,151.35,151.38,151.22,151.24,6000.0,96.0914,96.1104,96.0088,96.0215,6000.0
2013-09-05 11:20:00,151.14,151.34,151.05,151.19,13400.0,95.958,96.085,95.9009,95.9898,13400.0
2013-09-05 11:30:00,151.18,151.34,151.1,151.12,3700.0,95.9834,96.085,95.9326,95.9453,3700.0
2013-09-05 11:40:00,151.15,151.27,151.05,151.27,7000.0,95.9644,96.0406,95.9009,96.0406,7000.0
2013-09-05 11:50:00,151.19,151.26,151.07,151.25,1900.0,95.9898,96.0342,95.9136,96.0279,1900.0
2013-09-05 12:00:00,151.31,151.49,151.27,151.36,2700.0,96.066,96.1802,96.0406,96.0977,2700.0
2013-09-05 12:10:00,151.29,151.42,151.26,151.38,4200.0,96.0533,96.1358,96.0342,96.1104,4200.0
2013-09-05 12:20:00,151.34,151.49,151.31,151.49,6300.0,96.085,96.1802,96.066,96.1802,6300.0
2013-09-05 12:30:00,151.42,151.42,151.19,151.19,2600.0,96.1358,96.1358,95.9898,95.9898,2600.0
2013-09-05 12:40:00,151.29,151.57,151.29,151.57,4700.0,96.0533,96.231,96.0533,96.231,4700.0
2013-09-05 12:50:00,151.58,151.64,151.55,151.58,3700.0,96.2374,96.2755,96.2183,96.2374,3700.0
2013-09-05 13:00:00,151.55,151.6,151.39,151.39,2400.0,96.2183,96.2501,96.1168,96.1168,2400.0
2013-09-05 13:10:00,151.37,151.64,151.37,151.53,3400.0,96.1041,96.2755,96.1041,96.2056,3400.0
2013-09-05 13:20:00,151.51,151.51,151.43,151.49,700.0,96.1929,96.1929,96.1422,96.1802,700.0
2013-09-05 13:30:00,151.52,151.64,151.42,151.57,4400.0,96.1993,96.2755,96.1358,96.231,4400.0
2013-09-05 13:40:00,151.63,151.78,151.63,151.75,2400.0,96.2691,96.3644,96.2691,96.3453,2400.0
2013-09-05 13:50:00,151.77,151.78,151.49,151.53,2800.0,96.358,96.3644,96.1802,96.2056,2800.0
2013-09-05 14:00:00,151.55,151.73,151.55,151.63,5100.0,96.2183,96.3326,96.2183,96.2691,5100.0
2013-09-05 14:10:00,151.65,151.76,151.65,151.72,4400.0,96.2818,96.3517,96.2818,96.3263,4400.0
2013-09-05 14:20:00,151.73,151.75,151.64,151.72,2900.0,96.3326,96.3453,96.2755,96.3263,2900.0
2013-09-05 14:30:00,151.7,151.84,151.7,151.84,2600.0,96.3136,96.4025,96.3136,96.4025,2600.0
2013-09-05 14:40:00,151.85,151.9,151.55,151.63,4200.0,96.4088,96.4406,96.2183,96.2691,4200.0
2013-09-05 14:50:00,151.66,151.72,151.6,151.64,3700.0,96.2882,96.3263,96.2501,96.2755,3700.0
2013-09-05 15:00:00,151.61,151.73,151.54,151.61,9100.0,96.2564,96.3326,96.212,96.2564,9100.0
2013-09-05 15:10:00,151.59,151.63,151.49,151.56,6200.0,96.2437,96.2691,96.1802,96.2247,6200.0
2013-09-05 15:20:00,151.54,151.58,151.48,151.55,8500.0,96.212,96.2374,96.1739,96.2183,8500.0
2013-09-05 15:30:00,151.54,151.63,151.4,151.47,9100.0,96.212,96.2691,96.1231,96.1675,9100.0
2013-09-05 15:40:00,151.48,151.57,151.24,151.35,13900.0,96.1739,96.231,96.0215,96.0914,13900.0
2013-09-05 15:50:00,151.34,151.47,151.15,151.33,59500.0,96.085,96.1675,95.9644,96.0787,59500.0
2013-09-06 09:30:00,153.06,153.73,153.0,153.03,15600.0,97.177,97.6024,97.1389,97.158,15600.0
2013-09-06 09:40:00,153.14,153.2,152.28,152.86,14200.0,97.2278,97.2659,96.6818,97.0501,14200.0
2013-09-06 09:50:00,152.91,153.25,152.37,152.7,12600.0,97.0818,97.2977,96.739,96.9485,12600.0
2013-09-06 10:00:00,152.7,153.01,152.12,152.96,11000.0,96.9485,97.1453,96.5802,97.1135,11000.0
2013-09-06 10:10:00,152.84,152.92,152.43,152.57,5400.0,97.0374,97.0881,96.777,96.8659,5400.0
2013-09-06 10:20:00,152.67,153.0,152.62,152.8,4500.0,96.9294,97.1389,96.8977,97.012,4500.0
2013-09-06 10:30:00,152.61,152.92,152.47,152.73,5800.0,96.8913,97.0881,96.8024,96.9675,5800.0
2013-09-06 10:40:00,152.75,153.24,152.75,153.21,6700.0,96.9802,97.2913,96.9802,97.2723,6700.0
2013-09-06 10:50:00,153.31,153.77,153.27,153.77,6400.0,97.3358,97.6278,97.3104,97.6278,6400.0
2013-09-06 11:00:00,153.77,153.99,153.7,153.91,9000.0,97.6278,97.7675,97.5834,97.7167,9000.0
2013-09-06 11:10:00,153.96,154.26,153.87,153.92,3000.0,97.7484,97.9389,97.6913,97.723,3000.0
2013-09-06 11:20:00,154.08,154.08,153.82,154.02,4500.0,97.8246,97.8246,97.6596,97.7865,4500.0
2013-09-06 11:30:00,154.05,154.24,153.89,154.24,6200.0,97.8056,97.9262,97.704,97.9262,6200.0
2013-09-06 11:40:00,154.2,154.44,154.08,154.42,8400.0,97.9008,98.0532,97.8246,98.0405,8400.0
2013-09-06 11:50:00,154.46,154.7,154.27,154.49,6200.0,98.0659,98.2183,97.9453,98.0849,6200.0
2013-09-06 12:00:00,154.55,154.77,154.55,154.77,2900.0,98.123,98.2627,98.123,98.2627,2900.0
2013-09-06 12:10:00,154.7,154.82,154.55,154.65,1900.0,98.2183,98.2944,98.123,98.1865,1900.0
2013-09-06 12:20:00,154.57,154.57,154.29,154.29,4500.0,98.1357,98.1357,97.958,97.958,4500.0
2013-09-06 12:30:00,154.28,154.36,154.01,154.01,6300.0,97.9516,98.0024,97.7802,97.7802,6300.0
2013-09-06 12:40:00,153.97,154.05,153.85,153.92,4600.0,97.7548,97.8056,97.6786,97.723,4600.0
2013-09-06 12:50:00,153.96,153.97,153.64,153.8,15500.0,97.7484,97.7548,97.5453,97.6469,15500.0
2013-09-06 13:00:00,153.78,153.88,153.62,153.86,6100.0,97.6342,97.6976,97.5326,97.6849,6100.0
2013-09-06 13:10:00,153.77,153.83,153.56,153.83,7900.0,97.6278,97.6659,97.4945,97.6659,7900.0
2013-09-06 13:20:00,153.86,153.89,153.71,153.77,8400.0,97.6849,97.704,97.5897,97.6278,8400.0
2013-09-06 13:30:00,153.64,153.81,153.63,153.69,5500.0,97.5453,97.6532,97.5389,97.577,5500.0
2013-09-06 13:40:00,153.67,153.82,153.57,153.82,5700.0,97.5643,97.6596,97.5008,97.6596,5700.0
2013-09-06 13:50:00,153.83,154.14,153.77,153.95,5900.0,97.6659,97.8627,97.6278,97.7421,5900.0
2013-09-06 14:00:00,153.9,153.97,153.76,153.93,5300.0,97.7103,97.7548,97.6215,97.7294,5300.0
2013-09-06 14:10:00,153.93,154.03,153.83,153.83,6800.0,97.7294,97.7929,97.6659,97.6659,6800.0
2013-09-06 14:20:00,153.75,153.83,153.65,153.77,4700.0,97.6151,97.6659,97.5516,97.6278,4700.0
2013-09-06 14:30:00,153.79,153.79,153.63,153.76,16800.0,97.6405,97.6405,97.5389,97.6215,16800.0
2013-09-06 14:40:00,153.77,153.8,153.38,153.49,6800.0,97.6278,97.6469,97.3802,97.45,6800.0
2013-09-06 14:50:00,153.46,153.55,153.3,153.3,5000.0,97.431,97.4881,97.3294,97.3294,5000.0
2013-09-06 15:00:00,153.29,153.59,153.29,153.36,7400.0,97.3231,97.5135,97.3231,97.3675,7400.0
2013-09-06 15:10:00,153.32,153.41,153.18,153.38,10900.0,97.3421,97.3992,97.2532,97.3802,10900.0
2013-09-06 15:20:00,153.37,153.46,152.91,153.0,12800.0,97.3739,97.431,97.0818,97.1389,12800.0
2013-09-06 15:30:00,153.02,153.3,152.93,153.29,15000.0,97.1516,97.3294,97.0945,97.3231,15000.0
2013-09-06 15:40:00,153.28,153.36,152.89,152.93,24100.0,97.3167,97.3675,97.0691,97.0945,24100.0
2013-09-06 15:50:00,152.86,153.24,152.85,153.07,88300.0,97.0501,97.2913,97.0437,97.1834,88300.0
2013-09-09 09:30:00,153.05,154.34,152.89,153.15,25800.0,97.1707,97.9897,97.0691,97.2342,25800.0
2013-09-09 09:40:00,153.1,153.4,152.69,153.2,7500.0,97.2024,97.3929,96.9421,97.2659,7500.0
2013-09-09 09:50:00,153.32,153.59,153.23,153.45,5300.0,97.3421,97.5135,97.285,97.4246,5300.0
2013-09-09 10:00:00,153.53,153.91,153.45,153.81,18300.0,97.4754,97.7167,97.4246,97.6532,18300.0
2013-09-09 10:10:00,153.81,154.17,153.72,154.15,15900.0,97.6532,97.8818,97.5961,97.8691,15900.0
2013-09-09 10:20:00,154.14,154.26,154.05,154.05,4200.0,97.8627,97.9389,97.8056,97.8056,4200.0
2013-09-09 10:30:00,154.0,154.19,153.86,154.02,7500.0,97.7738,97.8945,97.6849,97.7865,7500.0
2013-09-09 10:40:00,154.05,154.35,154.0,154.34,9200.0,97.8056,97.996,97.7738,97.9897,9200.0
2013-09-09 10:50:00,154.25,154.38,154.17,154.22,3600.0,97.9326,98.0151,97.8818,97.9135,3600.0
2013-09-09 11:00:00,154.22,154.36,154.1,154.36,5200.0,97.9135,98.0024,97.8373,98.0024,5200.0
2013-09-09 11:10:00,154.36,154.46,154.31,154.41,6600.0,98.0024,98.0659,97.9707,98.0341,6600.0
2013-09-09 11:20:00,154.44,154.61,154.22,154.61,4400.0,98.0532,98.1611,97.9135,98.1611,4400.0
2013-09-09 11:30:00,154.55,154.9,154.53,154.9,6900.0,98.123,98.3452,98.1103,98.3452,6900.0
2013-09-09 11:40:00,154.82,154.87,154.69,154.78,4400.0,98.2944,98.3262,98.2119,98.2691,4400.0
2013-09-09 11:50:00,154.81,154.86,154.61,154.86,6100.0,98.2881,98.3198,98.1611,98.3198,6100.0
2013-09-09 12:00:00,154.92,154.93,154.73,154.8,5800.0,98.3579,98.3643,98.2373,98.2818,5800.0
2013-09-09 12:10:00,154.7,155.1,154.64,155.03,13500.0,98.2183,98.4722,98.1802,98.4278,13500.0
2013-09-09 12:20:00,155.1,155.26,155.05,155.26,5600.0,98.4722,98.5738,98.4405,98.5738,5600.0
2013-09-09 12:30:00,155.23,155.34,155.13,155.28,14100.0,98.5548,98.6246,98.4913,98.5865,14100.0
2013-09-09 12:40:00,155.31,155.48,155.22,155.48,9300.0,98.6055,98.7135,98.5484,98.7135,9300.0
2013-09-09 12:50:00,155.46,155.46,155.29,155.34,9700.0,98.7008,98.7008,98.5928,98.6246,9700.0
2013-09-09 13:00:00,155.28,155.28,155.17,155.22,10800.0,98.5865,98.5865,98.5167,98.5484,10800.0
2013-09-09 13:10:00,155.21,155.34,155.16,155.31,8900.0,98.5421,98.6246,98.5103,98.6055,8900.0
2013-09-09 13:20:00,155.29,155.59,155.25,155.5,4300.0,98.5928,98.7833,98.5675,98.7262,4300.0
2013-09-09 13:30:00,155.48,155.57,155.33,155.42,5000.0,98.7135,98.7706,98.6182,98.6754,5000.0
2013-09-09 13:40:00,155.43,155.6,155.3,155.6,5100.0,98.6817,98.7897,98.5992,98.7897,5100.0
2013-09-09 13:50:00,155.6,155.73,155.44,155.73,7900.0,98.7897,98.8722,98.6881,98.8722,7900.0
2013-09-09 14:00:00,155.72,155.92,155.72,155.85,9800.0,98.8659,98.9928,98.8659,98.9484,9800.0
2013-09-09 14:10:00,155.73,156.0,155.73,155.95,8300.0,98.8722,99.0436,98.8722,99.0119,8300.0
2013-09-09 14:20:00,155.94,155.99,155.8,155.85,5700.0,99.0055,99.0373,98.9166,98.9484,5700.0
2013-09-09 14:30:00,155.9,156.07,155.85,155.97,14600.0,98.9801,99.0881,98.9484,99.0246,14600.0
2013-09-09 14:40:00,155.93,155.97,155.75,155.79,10300.0,98.9992,99.0246,98.8849,98.9103,10300.0
2013-09-09 14:50:00,155.79,156.08,155.79,155.98,8400.0,98.9103,99.0944,98.9103,99.0309,8400.0
2013-09-09 15:00:00,156.0,156.29,156.0,156.24,15900.0,99.0436,99.2277,99.0436,99.196,15900.0
2013-09-09 15:10:00,156.29,156.62,156.24,156.6,17900.0,99.2277,99.4373,99.196,99.4246,17900.0
2013-09-09 15:20:00,156.64,156.7,156.32,156.47,29200.0,99.45,99.4881,99.2468,99.342,29200.0
2013-09-09 15:30:00,156.48,156.59,156.34,156.46,35300.0,99.3484,99.4182,99.2595,99.3357,35300.0
2013-09-09 15:40:00,156.45,156.45,156.09,156.13,46300.0,99.3293,99.3293,99.1008,99.1262,46300.0
2013-09-09 15:50:00,156.13,156.92,156.12,156.85,102600.0,99.1262,99.6277,99.1198,99.5833,102600.0
2013-09-10 09:30:00,157.45,157.56,156.77,157.33,23300.0,99.9642,100.0341,99.5325,99.888,23300.0
2013-09-10 09:40:00,157.09,157.72,157.01,157.4,10500.0,99.7357,100.1356,99.6849,99.9325,10500.0
2013-09-10 09:50:00,157.72,157.74,157.2,157.29,18200.0,100.1356,100.1483,99.8055,99.8626,18200.0
2013-09-10 10:00:00,157.4,157.66,156.92,156.92,15800.0,99.9325,100.0975,99.6277,99.6277,15800.0
2013-09-10 10:10:00,156.99,157.36,156.99,157.08,11300.0,99.6722,99.9071,99.6722,99.7293,11300.0
2013-09-10 10:20:00,157.01,157.21,156.91,157.08,11100.0,99.6849,99.8118,99.6214,99.7293,11100.0
2013-09-10 10:30:00,157.11,157.34,156.83,156.89,13000.0,99.7484,99.8944,99.5706,99.6087,13000.0
2013-09-10 10:40:00,156.84,157.01,156.51,156.83,10400.0,99.5769,99.6849,99.3674,99.5706,10400.0
2013-09-10 10:50:00,156.83,157.01,156.72,156.88,13100.0,99.5706,99.6849,99.5007,99.6023,13100.0
2013-09-10 11:00:00,156.83,156.91,156.75,156.91,13400.0,99.5706,99.6214,99.5198,99.6214,13400.0
2013-09-10 11:10:00,156.89,156.89,156.69,156.75,16200.0,99.6087,99.6087,99.4817,99.5198,16200.0
2013-09-10 11:20:00,156.75,156.82,156.22,156.22,5600.0,99.5198,99.5642,99.1833,99.1833,5600.0
2013-09-10 11:30:00,156.27,156.71,156.22,156.5,8500.0,99.215,99.4944,99.1833,99.3611,8500.0
2013-09-10 11:40:00,156.55,156.65,156.3,156.44,4700.0,99.3928,99.4563,99.2341,99.323,4700.0
2013-09-10 11:50:00,156.5,156.64,156.37,156.64,11000.0,99.3611,99.45,99.2785,99.45,11000.0
2013-09-10 12:00:00,156.68,156.87,156.66,156.79,3800.0,99.4754,99.596,99.4627,99.5452,3800.0
2013-09-10 12:10:00,156.8,156.92,156.7,156.92,5300.0,99.5515,99.6277,99.4881,99.6277,5300.0
2013-09-10 12:20:00,156.93,157.23,156.9,157.16,17100.0,99.6341,99.8245,99.615,99.7801,17100.0
2013-09-10 12:30:00,157.15,157.28,157.13,157.28,3900.0,99.7738,99.8563,99.7611,99.8563,3900.0
2013-09-10 12:40:00,157.24,157.51,157.24,157.51,9100.0,99.8309,100.0023,99.8309,100.0023,9100.0
2013-09-10 12:50:00,157.45,157.65,157.44,157.64,9200.0,99.9642,100.0912,99.9579,100.0849,9200.0
2013-09-10 13:00:00,157.55,157.55,157.3,157.41,9100.0,100.0277,100.0277,99.869,99.9388,9100.0
2013-09-10 13:10:00,157.42,157.47,157.24,157.47,10000.0,99.9452,99.9769,99.8309,99.9769,10000.0
2013-09-10 13:20:00,157.47,157.61,157.4,157.51,3400.0,99.9769,100.0658,99.9325,100.0023,3400.0
2013-09-10 13:30:00,157.5,157.5,157.29,157.32,6200.0,99.996,99.996,99.8626,99.8817,6200.0
2013-09-10 13:40:00,157.4,157.48,157.33,157.33,4300.0,99.9325,99.9833,99.888,99.888,4300.0
2013-09-10 13:50:00,157.3,157.47,157.28,157.39,5600.0,99.869,99.9769,99.8563,99.9261,5600.0
2013-09-10 14:00:00,157.37,157.4,157.28,157.34,2700.0,99.9134,99.9325,99.8563,99.8944,2700.0
2013-09-10 14:10:00,157.38,157.41,157.26,157.38,8200.0,99.9198,99.9388,99.8436,99.9198,8200.0
2013-09-10 14:20:00,157.36,157.47,157.28,157.47,5300.0,99.9071,99.9769,99.8563,99.9769,5300.0
2013-09-10 14:30:00,157.47,157.57,157.28,157.3,9400.0,99.9769,100.0404,99.8563,99.869,9400.0
2013-09-10 14:40:00,157.34,157.55,157.34,157.55,7900.0,99.8944,100.0277,99.8944,100.0277,7900.0
2013-09-10 14:50:00,157.54,157.55,157.39,157.51,6400.0,100.0214,100.0277,99.9261,100.0023,6400.0
2013-09-10 15:00:00,157.54,157.54,157.38,157.4,4700.0,100.0214,100.0214,99.9198,99.9325,4700.0
2013-09-10 15:10:00,157.44,157.61,157.41,157.54,9200.0,99.9579,100.0658,99.9388,100.0214,9200.0
2013-09-10 15:20:00,157.55,157.73,157.5,157.57,10600.0,100.0277,100.142,99.996,100.0404,10600.0
2013-09-10 15:30:00,157.58,157.64,157.45,157.53,8900.0,100.0468,100.0849,99.9642,100.015,8900.0
2013-09-10 15:40:00,157.56,157.74,157.34,157.74,33000.0,100.0341,100.1483,99.8944,100.1483,33000.0
2013-09-10 15:50:00,157.74,158.0,157.68,157.92,61400.0,100.1483,100.3134,100.1102,100.2626,61400.0
2013-09-11 09:30:00,157.33,157.33,155.78,156.45,9400.0,100.6827,100.6827,99.6907,100.1195,9400.0
2013-09-11 09:40:00,156.41,156.51,156.06,156.22,2600.0,100.0939,100.1579,99.8699,99.9723,2600.0
2013-09-11 09:50:00,156.51,156.64,156.02,156.55,9900.0,100.1579,100.2411,99.8443,100.1835,9900.0
2013-09-11 10:00:00,156.37,156.57,156.3,156.43,6300.0,100.0683,100.1963,100.0235,100.1067,6300.0
2013-09-11 10:10:00,156.48,156.48,156.19,156.2,9400.0,100.1387,100.1387,99.9531,99.9595,9400.0
2013-09-11 10:20:00,156.27,156.37,156.22,156.3,4700.0,100.0043,100.0683,99.9723,100.0235,4700.0
2013-09-11 10:30:00,156.24,156.24,156.02,156.21,3100.0,99.9851,99.9851,99.8443,99.9659,3100.0
2013-09-11 10:40:00,156.21,156.31,156.0,156.16,5000.0,99.9659,100.0299,99.8315,99.9339,5000.0
2013-09-11 10:50:00,156.23,156.26,156.12,156.24,2700.0,99.9787,99.9979,99.9083,99.9851,2700.0
2013-09-11 11:00:00,156.24,156.38,156.13,156.26,7500.0,99.9851,100.0747,99.9147,99.9979,7500.0
2013-09-11 11:10:00,156.37,156.58,156.27,156.27,8800.0,100.0683,100.2027,100.0043,100.0043,8800.0
2013-09-11 11:20:00,156.29,156.55,156.29,156.44,3400.0,100.0171,100.1835,100.0171,100.1131,3400.0
2013-09-11 11:30:00,156.42,156.68,156.42,156.62,10600.0,100.1003,100.2667,100.1003,100.2283,10600.0
2013-09-11 11:40:00,156.65,156.72,156.61,156.64,4500.0,100.2475,100.2923,100.2219,100.2411,4500.0
2013-09-11 11:50:00,156.58,156.64,156.51,156.56,2900.0,100.2027,100.2411,100.1579,100.1899,2900.0
2013-09-11 12:00:00,156.51,156.51,156.28,156.3,3900.0,100.1579,100.1579,100.0107,100.0235,3900.0
2013-09-11 12:10:00,156.35,156.51,156.35,156.45,4400.0,100.0555,100.1579,100.0555,100.1195,4400.0
2013-09-11 12:20:00,156.46,156.55,156.37,156.5,2400.0,100.1259,100.1835,100.0683,100.1515,2400.0
2013-09-11 12:30:00,156.52,156.57,156.37,156.38,5600.0,100.1643,100.1963,100.0683,100.0747,5600.0
2013-09-11 12:40:00,156.45,156.63,156.42,156.63,3800.0,100.1195,100.2347,100.1003,100.2347,3800.0
2013-09-11 12:50:00,156.63,156.66,156.56,156.59,3600.0,100.2347,100.2539,100.1899,100.2091,3600.0
2013-09-11 13:00:00,156.64,156.77,156.6,156.72,6100.0,100.2411,100.3243,100.2155,100.2923,6100.0
2013-09-11 13:10:00,156.75,157.07,156.72,157.01,8900.0,100.3115,100.5163,100.2923,100.4779,8900.0
2013-09-11 13:20:00,157.02,157.05,156.88,156.88,2900.0,100.4843,100.5035,100.3947,100.3947,2900.0
2013-09-11 13:30:00,156.96,157.16,156.91,156.91,5400.0,100.4459,100.5739,100.4139,100.4139,5400.0
2013-09-11 13:40:00,156.93,157.27,156.93,157.11,5000.0,100.4267,100.6443,100.4267,100.5419,5000.0
2013-09-11 13:50:00,157.03,157.15,156.98,157.0,5200.0,100.4907,100.5675,100.4587,100.4715,5200.0
2013-09-11 14:00:00,157.01,157.18,156.9,157.15,4800.0,100.4779,100.5867,100.4075,100.5675,4800.0
2013-09-11 14:10:00,157.15,157.17,156.83,156.83,4300.0,100.5675,100.5803,100.3627,100.3627,4300.0
2013-09-11 14:20:00,156.8,156.87,156.62,156.69,9100.0,100.3435,100.3883,100.2283,100.2731,9100.0
2013-09-11 14:30:00,156.69,156.69,156.54,156.6,6100.0,100.2731,100.2731,100.1771,100.2155,6100.0
2013-09-11 14:40:00,156.55,156.61,156.47,156.47,5800.0,100.1835,100.2219,100.1323,100.1323,5800.0
2013-09-11 14:50:00,156.47,156.52,156.25,156.36,12900.0,100.1323,100.1643,99.9915,100.0619,12900.0
2013-09-11 15:00:00,156.34,156.37,156.06,156.18,15600.0,100.0491,100.0683,99.8699,99.9467,15600.0
2013-09-11 15:10:00,156.18,156.34,156.18,156.26,11200.0,99.9467,100.0491,99.9467,99.9979,11200.0
2013-09-11 15:20:00,156.3,156.5,156.3,156.37,11200.0,100.0235,100.1515,100.0235,100.0683,11200.0
2013-09-11 15:30:00,156.34,156.61,156.33,156.58,22800.0,100.0491,100.2219,100.0427,100.2027,22800.0
2013-09-11 15:40:00,156.59,156.73,156.51,156.73,22200.0,100.2091,100.2987,100.1579,100.2987,22200.0
2013-09-11 15:50:00,156.69,157.16,156.59,157.08,56800.0,100.2731,100.5739,100.2091,100.5227,56800.0
2013-09-12 09:30:00,157.15,158.04,156.49,158.04,7000.0,100.5675,101.137,100.1451,101.137,7000.0
2013-09-12 09:40:00,157.82,157.93,156.49,156.58,14600.0,100.9962,101.0666,100.1451,100.2027,14600.0
2013-09-12 09:50:00,156.76,156.9,156.66,156.66,3800.0,100.3179,100.4075,100.2539,100.2539,3800.0
2013-09-12 10:00:00,156.86,156.96,156.52,156.52,7600.0,100.3819,100.4459,100.1643,100.1643,7600.0
2013-09-12 10:10:00,156.62,156.63,155.79,155.86,19800.0,100.2283,100.2347,99.6971,99.7419,19800.0
2013-09-12 10:20:00,155.87,156.1,155.78,156.01,7600.0,99.7483,99.8955,99.6907,99.8379,7600.0
2013-09-12 10:30:00,156.09,156.21,155.74,156.11,17100.0,99.8891,99.9659,99.6651,99.9019,17100.0
2013-09-12 10:40:00,156.05,156.17,155.78,155.79,3100.0,99.8635,99.9403,99.6907,99.6971,3100.0
2013-09-12 10:50:00,155.78,155.78,155.44,155.49,7500.0,99.6907,99.6907,99.4732,99.5052,7500.0
2013-09-12 11:00:00,155.55,155.69,155.45,155.45,11700.0,99.5436,99.6332,99.4796,99.4796,11700.0
2013-09-12 11:10:00,155.44,155.64,155.37,155.43,7700.0,99.4732,99.6012,99.4284,99.4668,7700.0
2013-09-12 11:20:00,155.47,155.62,155.37,155.55,8000.0,99.4924,99.5884,99.4284,99.5436,8000.0
2013-09-12 11:30:00,155.6,155.93,155.58,155.74,8900.0,99.5756,99.7867,99.5628,99.6651,8900.0
2013-09-12 11:40:00,155.7,155.7,155.36,155.37,6600.0,99.6396,99.6396,99.422,99.4284,6600.0
2013-09-12 11:50:00,155.37,155.65,155.36,155.54,8300.0,99.4284,99.6076,99.422,99.5372,8300.0
2013-09-12 12:00:00,155.56,155.92,155.46,155.78,14100.0,99.55,99.7803,99.486,99.6907,14100.0
2013-09-12 12:10:00,155.78,156.06,155.61,155.85,4100.0,99.6907,99.8699,99.582,99.7355,4100.0
2013-09-12 12:20:00,155.84,155.85,155.69,155.71,2500.0,99.7291,99.7355,99.6332,99.646,2500.0
2013-09-12 12:30:00,155.74,155.74,155.5,155.54,4500.0,99.6651,99.6651,99.5116,99.5372,4500.0
2013-09-12 12:40:00,155.53,155.58,155.34,155.34,3200.0,99.5308,99.5628,99.4092,99.4092,3200.0
2013-09-12 12:50:00,155.45,155.67,155.36,155.64,4100.0,99.4796,99.6204,99.422,99.6012,4100.0
2013-09-12 13:00:00,155.63,155.79,155.55,155.67,3600.0,99.5948,99.6971,99.5436,99.6204,3600.0
2013-09-12 13:10:00,155.84,155.95,155.78,155.84,3500.0,99.7291,99.7995,99.6907,99.7291,3500.0
2013-09-12 13:20:00,155.83,156.0,155.83,156.0,3400.0,99.7227,99.8315,99.7227,99.8315,3400.0
2013-09-12 13:30:00,156.04,156.06,155.82,155.97,3400.0,99.8571,99.8699,99.7163,99.8123,3400.0
2013-09-12 13:40:00,155.97,155.97,155.75,155.76,2800.0,99.8123,99.8123,99.6715,99.6779,2800.0
2013-09-12 13:50:00,155.84,156.02,155.82,156.02,4200.0,99.7291,99.8443,99.7163,99.8443,4200.0
2013-09-12 14:00:00,156.03,156.17,155.94,156.04,4500.0,99.8507,99.9403,99.7931,99.8571,4500.0
2013-09-12 14:10:00,155.94,156.08,155.94,155.97,2800.0,99.7931,99.8827,99.7931,99.8123,2800.0
2013-09-12 14:20:00,155.97,156.1,155.93,155.97,6100.0,99.8123,99.8955,99.7867,99.8123,6100.0
2013-09-12 14:30:00,156.03,156.06,155.92,155.92,1400.0,99.8507,99.8699,99.7803,99.7803,1400.0
2013-09-12 14:40:00,155.9,156.0,155.89,155.96,3400.0,99.7675,99.8315,99.7611,99.8059,3400.0
2013-09-12 14:50:00,155.95,156.03,155.83,156.03,9000.0,99.7995,99.8507,99.7227,99.8507,9000.0
2013-09-12 15:00:00,156.07,156.2,155.99,156.06,6900.0,99.8763,99.9595,99.8251,99.8699,6900.0
2013-09-12 15:10:00,156.03,156.05,155.72,155.88,8100.0,99.8507,99.8635,99.6524,99.7547,8100.0
2013-09-12 15:20:00,155.86,156.06,155.85,155.99,11400.0,99.7419,99.8699,99.7355,99.8251,11400.0
2013-09-12 15:30:00,155.97,155.97,155.78,155.88,9200.0,99.8123,99.8123,99.6907,99.7547,9200.0
2013-09-12 15:40:00,155.9,155.9,155.58,155.68,22800.0,99.7675,99.7675,99.5628,99.6268,22800.0
2013-09-12 15:50:00,155.65,155.94,155.43,155.77,100700.0,99.6076,99.7931,99.4668,99.6843,100700.0
2013-09-13 09:30:00,155.69,155.88,155.3,155.78,11700.0,99.6332,99.7547,99.3836,99.6907,11700.0
2013-09-13 09:40:00,155.98,156.01,155.36,155.36,4400.0,99.8187,99.8379,99.422,99.422,4400.0
2013-09-13 09:50:00,155.48,155.94,155.48,155.73,6500.0,99.4988,99.7931,99.4988,99.6588,6500.0
2013-09-13 10:00:00,155.87,156.17,155.87,155.93,8800.0,99.7483,99.9403,99.7483,99.7867,8800.0
2013-09-13 10:10:00,155.91,155.91,155.58,155.71,4100.0,99.7739,99.7739,99.5628,99.646,4100.0
2013-09-13 10:20:00,155.9,155.9,155.64,155.8,8500.0,99.7675,99.7675,99.6012,99.7035,8500.0
2013-09-13 10:30:00,155.82,156.01,155.74,155.87,4900.0,99.7163,99.8379,99.6651,99.7483,4900.0
2013-09-13 10:40:00,155.96,156.0,155.77,155.78,7400.0,99.8059,99.8315,99.6843,99.6907,7400.0
2013-09-13 10:50:00,155.81,156.06,155.69,155.89,8500.0,99.7099,99.8699,99.6332,99.7611,8500.0
2013-09-13 11:00:00,155.85,155.87,155.72,155.73,2500.0,99.7355,99.7483,99.6524,99.6588,2500.0
2013-09-13 11:10:00,155.77,155.83,155.77,155.79,1200.0,99.6843,99.7227,99.6843,99.6971,1200.0
2013-09-13 11:20:00,155.81,155.83,155.74,155.77,2600.0,99.7099,99.7227,99.6651,99.6843,2600.0
2013-09-13 11:30:00,155.75,155.96,155.74,155.94,3700.0,99.6715,99.8059,99.6651,99.7931,3700.0
2013-09-13 11:40:00,155.95,156.03,155.89,156.02,3100.0,99.7995,99.8507,99.7611,99.8443,3100.0
2013-09-13 11:50:00,156.02,156.26,156.02,156.26,1300.0,99.8443,99.9979,99.8443,99.9979,1300.0
2013-09-13 12:00:00,156.24,156.24,156.13,156.14,1500.0,99.9851,99.9851,99.9147,99.9211,1500.0
2013-09-13 12:10:00,156.14,156.14,156.02,156.09,4100.0,99.9211,99.9211,99.8443,99.8891,4100.0
2013-09-13 12:20:00,156.15,156.21,155.9,155.93,1900.0,99.9275,99.9659,99.7675,99.7867,1900.0
2013-09-13 12:30:00,155.88,155.92,155.69,155.8,3500.0,99.7547,99.7803,99.6332,99.7035,3500.0
2013-09-13 12:40:00,155.69,155.77,155.66,155.77,2200.0,99.6332,99.6843,99.614,99.6843,2200.0
2013-09-13 12:50:00,155.72,155.91,155.72,155.81,2200.0,99.6524,99.7739,99.6524,99.7099,2200.0
2013-09-13 13:00:00,155.81,155.89,155.67,155.67,1400.0,99.7099,99.7611,99.6204,99.6204,1400.0
2013-09-13 13:10:00,155.76,155.93,155.73,155.93,2700.0,99.6779,99.7867,99.6588,99.7867,2700.0
2013-09-13 13:20:00,155.95,156.01,155.85,155.91,1700.0,99.7995,99.8379,99.7355,99.7739,1700.0
2013-09-13 13:30:00,155.91,155.96,155.84,155.89,2000.0,99.7739,99.8059,99.7291,99.7611,2000.0
2013-09-13 13:40:00,155.9,155.94,155.82,155.86,2300.0,99.7675,99.7931,99.7163,99.7419,2300.0
2013-09-13 13:50:00,155.92,155.96,155.77,155.77,1300.0,99.7803,99.8059,99.6843,99.6843,1300.0
2013-09-13 14:00:00,155.76,155.76,155.64,155.66,2000.0,99.6779,99.6779,99.6012,99.614,2000.0
2013-09-13 14:10:00,155.69,155.73,155.67,155.69,800.0,99.6332,99.6588,99.6204,99.6332,800.0
2013-09-13 14:20:00,155.61,155.86,155.61,155.84,4400.0,99.582,99.7419,99.582,99.7291,4400.0
2013-09-13 14:30:00,155.84,155.89,155.82,155.84,2100.0,99.7291,99.7611,99.7163,99.7291,2100.0
2013-09-13 14:40:00,155.84,155.87,155.75,155.76,3200.0,99.7291,99.7483,99.6715,99.6779,3200.0
2013-09-13 14:50:00,155.81,156.0,155.75,155.91,7000.0,99.7099,99.8315,99.6715,99.7739,7000.0
2013-09-13 15:00:00,155.87,155.91,155.73,155.81,4500.0,99.7483,99.7739,99.6588,99.7099,4500.0
2013-09-13 15:10:00,155.74,155.95,155.74,155.93,4900.0,99.6651,99.7995,99.6651,99.7867,4900.0
2013-09-13 15:20:00,155.96,156.0,155.82,155.86,6100.0,99.8059,99.8315,99.7163,99.7419,6100.0
2013-09-13 15:30:00,155.86,155.97,155.81,155.92,7400.0,99.7419,99.8123,99.7099,99.7803,7400.0
2013-09-13 15:40:00,155.87,155.93,155.78,155.8,14500.0,99.7483,99.7867,99.6907,99.7035,14500.0
2013-09-13 15:50:00,155.83,156.06,155.82,156.03,24400.0,99.7227,99.8699,99.7163,99.8507,24400.0
2013-09-16 09:30:00,158.72,158.91,158.0,158.11,11500.0,101.5722,101.6938,101.1114,101.1818,11500.0
2013-09-16 09:40:00,158.25,158.39,157.77,157.77,7700.0,101.2714,101.361,100.9642,100.9642,7700.0
2013-09-16 09:50:00,157.96,158.15,157.35,157.35,7900.0,101.0858,101.2074,100.6955,100.6955,7900.0
2013-09-16 10:00:00,157.6,158.13,157.58,157.58,17000.0,100.8554,101.1946,100.8427,100.8427,17000.0
2013-09-16 10:10:00,157.85,157.85,157.39,157.46,6500.0,101.0154,101.0154,100.7211,100.7659,6500.0
2013-09-16 10:20:00,157.32,157.53,157.3,157.51,6200.0,100.6763,100.8107,100.6635,100.7979,6200.0
2013-09-16 10:30:00,157.56,157.76,157.28,157.28,6100.0,100.8299,100.9578,100.6507,100.6507,6100.0
2013-09-16 10:40:00,157.28,157.39,157.07,157.07,3700.0,100.6507,100.7211,100.5163,100.5163,3700.0
2013-09-16 10:50:00,157.18,157.36,157.06,157.14,4600.0,100.5867,100.7019,100.5099,100.5611,4600.0
2013-09-16 11:00:00,157.08,157.21,157.0,157.08,6500.0,100.5227,100.6059,100.4715,100.5227,6500.0
2013-09-16 11:10:00,157.19,157.19,156.87,156.87,3100.0,100.5931,100.5931,100.3883,100.3883,3100.0
2013-09-16 11:20:00,156.95,157.09,156.79,157.02,7400.0,100.4395,100.5291,100.3371,100.4843,7400.0
2013-09-16 11:30:00,157.07,157.24,157.06,157.22,3000.0,100.5163,100.6251,100.5099,100.6123,3000.0
2013-09-16 11:40:00,157.12,157.3,157.05,157.3,3900.0,100.5483,100.6635,100.5035,100.6635,3900.0
2013-09-16 11:50:00,157.31,157.31,157.15,157.19,1400.0,100.6699,100.6699,100.5675,100.5931,1400.0
2013-09-16 12:00:00,157.15,157.32,157.08,157.24,7800.0,100.5675,100.6763,100.5227,100.6251,7800.0
2013-09-16 12:10:00,157.33,157.45,157.25,157.4,5600.0,100.6827,100.7595,100.6315,100.7275,5600.0
2013-09-16 12:20:00,157.41,157.52,157.34,157.41,3000.0,100.7339,100.8043,100.6891,100.7339,3000.0
2013-09-16 12:30:00,157.43,157.55,157.29,157.52,18600.0,100.7467,100.8235,100.6571,100.8043,18600.0
2013-09-16 12:40:00,157.53,157.54,157.39,157.51,1900.0,100.8107,100.8171,100.7211,100.7979,1900.0
2013-09-16 12:50:00,157.55,157.65,157.43,157.53,7400.0,100.8235,100.8874,100.7467,100.8107,7400.0
2013-09-16 13:00:00,157.5,157.53,157.36,157.39,11200.0,100.7915,100.8107,100.7019,100.7211,11200.0
2013-09-16 13:10:00,157.34,157.34,156.97,157.14,1900.0,100.6891,100.6891,100.4523,100.5611,1900.0
2013-09-16 13:20:00,157.13,157.2,156.96,157.19,5100.0,100.5547,100.5995,100.4459,100.5931,5100.0
2013-09-16 13:30:00,157.18,157.28,157.05,157.15,10500.0,100.5867,100.6507,100.5035,100.5675,10500.0
2013-09-16 13:40:00,157.09,157.09,156.85,156.99,2200.0,100.5291,100.5291,100.3755,100.4651,2200.0
2013-09-16 13:50:00,157.04,157.18,156.97,157.11,3600.0,100.4971,100.5867,100.4523,100.5419,3600.0
2013-09-16 14:00:00,157.09,157.25,157.09,157.15,1300.0,100.5291,100.6315,100.5291,100.5675,1300.0
2013-09-16 14:10:00,157.14,157.14,156.87,157.01,5500.0,100.5611,100.5611,100.3883,100.4779,5500.0
2013-09-16 14:20:00,157.12,157.19,157.01,157.19,2500.0,100.5483,100.5931,100.4779,100.5931,2500.0
2013-09-16 14:30:00,157.07,157.12,156.89,157.12,3000.0,100.5163,100.5483,100.4011,100.5483,3000.0
2013-09-16 14:40:00,157.06,157.4,157.05,157.4,10100.0,100.5099,100.7275,100.5035,100.7275,10100.0
2013-09-16 14:50:00,157.34,157.45,157.08,157.15,8400.0,100.6891,100.7595,100.5227,100.5675,8400.0
2013-09-16 15:00:00,157.11,157.43,157.11,157.43,3800.0,100.5419,100.7467,100.5419,100.7467,3800.0
2013-09-16 15:10:00,157.43,157.47,157.22,157.25,3300.0,100.7467,100.7723,100.6123,100.6315,3300.0
2013-09-16 15:20:00,157.33,157.33,156.99,157.12,8000.0,100.6827,100.6827,100.4651,100.5483,8000.0
2013-09-16 15:30:00,157.12,157.26,157.1,157.17,21200.0,100.5483,100.6379,100.5355,100.5803,21200.0
2013-09-16 15:40:00,157.23,157.25,156.89,156.98,17500.0,100.6187,100.6315,100.4011,100.4587,17500.0
2013-09-16 15:50:00,156.93,157.59,156.93,157.56,94300.0,100.4267,100.849,100.4267,100.8299,94300.0
2013-09-17 09:30:00,157.82,159.11,157.7,158.69,15800.0,100.9962,101.8218,100.9194,101.553,15800.0
2013-09-17 09:40:00,158.9,159.09,158.26,158.69,6200.0,101.6874,101.809,101.2778,101.553,6200.0
2013-09-17 09:50:00,158.41,158.88,158.31,158.31,4200.0,101.3738,101.6746,101.3098,101.3098,4200.0
2013-09-17 10:00:00,158.44,158.64,158.16,158.44,8100.0,101.393,101.521,101.2138,101.393,8100.0
2013-09-17 10:10:00,158.37,158.78,158.29,158.46,8600.0,101.3482,101.6106,101.297,101.4058,8600.0
2013-09-17 10:20:00,158.46,158.66,158.39,158.59,4300.0,101.4058,101.5338,101.361,101.489,4300.0
2013-09-17 10:30:00,158.62,158.62,158.05,158.06,24400.0,101.5082,101.5082,101.1434,101.1498,24400.0
2013-09-17 10:40:00,158.14,158.34,158.14,158.27,5000.0,101.201,101.329,101.201,101.2842,5000.0
2013-09-17 10:50:00,158.3,158.46,158.18,158.45,11500.0,101.3034,101.4058,101.2266,101.3994,11500.0
2013-09-17 11:00:00,158.5,158.59,158.35,158.38,5800.0,101.4314,101.489,101.3354,101.3546,5800.0
2013-09-17 11:10:00,158.3,158.42,158.25,158.3,7500.0,101.3034,101.3802,101.2714,101.3034,7500.0
2013-09-17 11:20:00,158.26,158.53,158.26,158.42,4200.0,101.2778,101.4506,101.2778,101.3802,4200.0
2013-09-17 11:30:00,158.57,158.57,158.43,158.47,5800.0,101.4762,101.4762,101.3866,101.4122,5800.0
2013-09-17 11:40:00,158.51,158.65,158.51,158.57,3500.0,101.4378,101.5274,101.4378,101.4762,3500.0
2013-09-17 11:50:00,158.56,158.68,158.56,158.65,3200.0,101.4698,101.5466,101.4698,101.5274,3200.0
2013-09-17 12:00:00,158.65,158.79,158.61,158.74,4500.0,101.5274,101.617,101.5018,101.585,4500.0
2013-09-17 12:10:00,158.75,158.94,158.71,158.89,6300.0,101.5914,101.713,101.5658,101.681,6300.0
2013-09-17 12:20:00,158.9,158.91,158.81,158.89,5700.0,101.6874,101.6938,101.6298,101.681,5700.0
2013-09-17 12:30:00,158.84,158.89,158.75,158.75,4800.0,101.649,101.681,101.5914,101.5914,4800.0
2013-09-17 12:40:00,158.84,158.84,158.56,158.56,5500.0,101.649,101.649,101.4698,101.4698,5500.0
2013-09-17 12:50:00,158.59,158.7,158.56,158.67,8800.0,101.489,101.5594,101.4698,101.5402,8800.0
2013-09-17 13:00:00,158.68,158.84,158.68,158.78,5300.0,101.5466,101.649,101.5466,101.6106,5300.0
2013-09-17 13:10:00,158.75,158.83,158.57,158.66,7500.0,101.5914,101.6426,101.4762,101.5338,7500.0
2013-09-17 13:20:00,158.66,158.66,158.51,158.51,2400.0,101.5338,101.5338,101.4378,101.4378,2400.0
2013-09-17 13:30:00,158.41,158.41,158.17,158.23,2500.0,101.3738,101.3738,101.2202,101.2586,2500.0
2013-09-17 13:40:00,158.23,158.41,158.22,158.29,11300.0,101.2586,101.3738,101.2522,101.297,11300.0
2013-09-17 13:50:00,158.28,158.32,158.21,158.21,5100.0,101.2906,101.3162,101.2458,101.2458,5100.0
2013-09-17 14:00:00,158.21,158.28,158.21,158.21,6300.0,101.2458,101.2906,101.2458,101.2458,6300.0
2013-09-17 14:10:00,158.24,158.57,158.24,158.54,4600.0,101.265,101.4762,101.265,101.457,4600.0
2013-09-17 14:20:00,158.56,158.62,158.49,158.55,2700.0,101.4698,101.5082,101.425,101.4634,2700.0
2013-09-17 14:30:00,158.53,158.61,158.49,158.61,1300.0,101.4506,101.5018,101.425,101.5018,1300.0
2013-09-17 14:40:00,158.63,158.65,158.44,158.52,3000.0,101.5146,101.5274,101.393,101.4442,3000.0
2013-09-17 14:50:00,158.46,158.55,158.4,158.48,4500.0,101.4058,101.4634,101.3674,101.4186,4500.0
2013-09-17 15:00:00,158.47,158.56,158.42,158.48,3400.0,101.4122,101.4698,101.3802,101.4186,3400.0
2013-09-17 15:10:00,158.5,158.5,158.39,158.39,7800.0,101.4314,101.4314,101.361,101.361,7800.0
2013-09-17 15:20:00,158.39,158.44,158.31,158.31,6800.0,101.361,101.393,101.3098,101.3098,6800.0
2013-09-17 15:30:00,158.28,158.32,158.23,158.32,9700.0,101.2906,101.3162,101.2586,101.3162,9700.0
2013-09-17 15:40:00,158.33,158.43,158.27,158.43,19700.0,101.3226,101.3866,101.2842,101.3866,19700.0
2013-09-17 15:50:00,158.43,158.67,158.35,158.56,40900.0,101.3866,101.5402,101.3354,101.4698,40900.0
2013-09-18 09:30:00,158.8,159.0,158.41,158.41,8200.0,101.6234,101.7514,101.3738,101.3738,8200.0
2013-09-18 09:40:00,158.4,158.72,158.21,158.35,7600.0,101.3674,101.5722,101.2458,101.3354,7600.0
2013-09-18 09:50:00,158.32,158.53,158.08,158.08,10000.0,101.3162,101.4506,101.1626,101.1626,10000.0
2013-09-18 10:00:00,158.09,158.59,158.07,158.34,6200.0,101.169,101.489,101.1562,101.329,6200.0
2013-09-18 10:10:00,158.22,158.52,158.02,158.4,4700.0,101.2522,101.4442,101.1242,101.3674,4700.0
2013-09-18 10:20:00,158.49,158.49,157.72,157.77,9200.0,101.425,101.425,100.9322,100.9642,9200.0
2013-09-18 10:30:00,157.74,158.03,157.63,158.03,6900.0,100.945,101.1306,100.8746,101.1306,6900.0
2013-09-18 10:40:00,158.01,158.02,157.66,157.68,8600.0,101.1178,101.1242,100.8938,100.9066,8600.0
2013-09-18 10:50:00,157.55,157.87,157.55,157.86,6600.0,100.8235,101.0282,100.8235,101.0218,6600.0
2013-09-18 11:00:00,157.89,157.9,157.58,157.7,8400.0,101.041,101.0474,100.8427,100.9194,8400.0
2013-09-18 11:10:00,157.71,157.77,157.68,157.73,4800.0,100.9258,100.9642,100.9066,100.9386,4800.0
2013-09-18 11:20:00,157.65,157.67,157.39,157.61,6000.0,100.8874,100.9002,100.7211,100.8618,6000.0
2013-09-18 11:30:00,157.55,157.67,157.49,157.58,12400.0,100.8235,100.9002,100.7851,100.8427,12400.0
2013-09-18 11:40:00,157.55,157.58,157.35,157.55,5100.0,100.8235,100.8427,100.6955,100.8235,5100.0
2013-09-18 11:50:00,157.55,157.56,157.37,157.49,6600.0,100.8235,100.8299,100.7083,100.7851,6600.0
2013-09-18 12:00:00,157.54,157.58,157.31,157.39,8000.0,100.8171,100.8427,100.6699,100.7211,8000.0
2013-09-18 12:10:00,157.35,157.63,157.3,157.59,27900.0,100.6955,100.8746,100.6635,100.849,27900.0
2013-09-18 12:20:00,157.54,157.84,157.54,157.78,3500.0,100.8171,101.009,100.8171,100.9706,3500.0
2013-09-18 12:30:00,157.77,158.11,157.75,158.11,1800.0,100.9642,101.1818,100.9514,101.1818,1800.0
2013-09-18 12:40:00,158.2,158.3,158.18,158.25,5600.0,101.2394,101.3034,101.2266,101.2714,5600.0
2013-09-18 12:50:00,158.24,158.45,158.24,158.39,3100.0,101.265,101.3994,101.265,101.361,3100.0
2013-09-18 13:00:00,158.39,158.71,158.39,158.68,5800.0,101.361,101.5658,101.361,101.5466,5800.0
2013-09-18 13:10:00,158.68,158.93,158.68,158.93,6200.0,101.5466,101.7066,101.5466,101.7066,6200.0
2013-09-18 13:20:00,158.87,159.02,158.83,158.83,4300.0,101.6682,101.7642,101.6426,101.6426,4300.0
2013-09-18 13:30:00,158.88,158.97,158.44,158.47,9300.0,101.6746,101.7322,101.393,101.4122,9300.0
2013-09-18 13:40:00,158.47,158.59,158.35,158.54,4500.0,101.4122,101.489,101.3354,101.457,4500.0
2013-09-18 13:50:00,158.48,158.54,158.36,158.45,24600.0,101.4186,101.457,101.3418,101.3994,24600.0
2013-09-18 14:00:00,158.48,161.8,158.48,161.57,50400.0,101.4186,103.5432,101.4186,103.396,50400.0
2013-09-18 14:10:00,161.53,162.73,161.52,162.47,28600.0,103.3704,104.1384,103.364,103.972,28600.0
2013-09-18 14:20:00,162.77,163.89,162.68,163.06,45000.0,104.164,104.8807,104.1064,104.3496,45000.0
2013-09-18 14:30:00,163.01,163.52,163.01,163.52,31000.0,104.3176,104.6439,104.3176,104.6439,31000.0
2013-09-18 14:40:00,163.37,163.99,163.22,163.99,42100.0,104.5479,104.9447,104.4519,104.9447,42100.0
2013-09-18 14:50:00,163.92,165.11,163.89,165.0,29900.0,104.8999,105.6614,104.8807,105.591,29900.0
2013-09-18 15:00:00,165.08,165.22,163.87,163.93,38100.0,105.6422,105.7318,104.8679,104.9063,38100.0
2013-09-18 15:10:00,163.9,163.97,163.25,163.32,28800.0,104.8871,104.9319,104.4711,104.5159,28800.0
2013-09-18 15:20:00,163.33,163.97,163.21,163.73,26200.0,104.5223,104.9319,104.4455,104.7783,26200.0
2013-09-18 15:30:00,163.73,164.35,163.72,164.32,29100.0,104.7783,105.1751,104.7719,105.1559,29100.0
2013-09-18 15:40:00,164.26,165.12,164.26,164.49,49100.0,105.1175,105.6678,105.1175,105.2647,49100.0
2013-09-18 15:50:00,164.52,165.73,164.32,165.64,162400.0,105.2839,106.0582,105.1559,106.0006,162400.0
2013-09-19 09:30:00,165.4,165.85,164.91,165.41,51500.0,105.847,106.135,105.5335,105.8534,51500.0
2013-09-19 09:40:00,165.38,166.68,165.38,166.66,30100.0,105.8342,106.6662,105.8342,106.6534,30100.0
2013-09-19 09:50:00,166.52,166.52,165.38,166.18,33100.0,106.5638,106.5638,105.8342,106.3462,33100.0
2013-09-19 10:00:00,166.02,166.5,165.8,166.3,10300.0,106.2438,106.551,106.103,106.423,10300.0
2013-09-19 10:10:00,166.28,166.9,166.21,166.9,18400.0,106.4102,106.8069,106.3654,106.8069,18400.0
2013-09-19 10:20:00,166.84,168.3,166.84,167.42,26400.0,106.7685,107.7029,106.7685,107.1397,26400.0
2013-09-19 10:30:00,167.48,167.6,167.03,167.38,13200.0,107.1781,107.2549,106.8901,107.1141,13200.0
2013-09-19 10:40:00,167.27,167.61,167.27,167.56,7100.0,107.0437,107.2613,107.0437,107.2293,7100.0
2013-09-19 10:50:00,167.44,168.0,167.43,167.88,19400.0,107.1525,107.5109,107.1461,107.4341,19400.0
2013-09-19 11:00:00,167.97,168.02,167.49,167.66,33900.0,107.4917,107.5237,107.1845,107.2933,33900.0
2013-09-19 11:10:00,167.66,168.0,167.49,167.99,8100.0,107.2933,107.5109,107.1845,107.5045,8100.0
2013-09-19 11:20:00,167.83,167.84,167.56,167.6,6500.0,107.4021,107.4085,107.2293,107.2549,6500.0
2013-09-19 11:30:00,167.61,168.09,167.53,168.05,34700.0,107.2613,107.5685,107.2101,107.5429,34700.0
2013-09-19 11:40:00,168.16,168.16,167.82,167.83,4800.0,107.6133,107.6133,107.3957,107.4021,4800.0
2013-09-19 11:50:00,167.77,168.11,167.73,168.03,8300.0,107.3637,107.5813,107.3381,107.5301,8300.0
2013-09-19 12:00:00,168.05,168.09,167.83,167.87,8600.0,107.5429,107.5685,107.4021,107.4277,8600.0
2013-09-19 12:10:00,167.87,168.19,167.84,167.97,9300.0,107.4277,107.6325,107.4085,107.4917,9300.0
2013-09-19 12:20:00,167.9,168.14,167.9,167.94,17500.0,107.4469,107.6005,107.4469,107.4725,17500.0
2013-09-19 12:30:00,167.92,168.02,167.67,167.97,7500.0,107.4597,107.5237,107.2997,107.4917,7500.0
2013-09-19 12:40:00,167.98,167.98,167.71,167.73,6700.0,107.4981,107.4981,107.3253,107.3381,6700.0
2013-09-19 12:50:00,167.83,167.89,167.72,167.85,6900.0,107.4021,107.4405,107.3317,107.4149,6900.0
2013-09-19 13:00:00,167.79,167.86,167.47,167.47,20300.0,107.3765,107.4213,107.1717,107.1717,20300.0
2013-09-19 13:10:00,167.45,167.69,167.45,167.61,3400.0,107.1589,107.3125,107.1589,107.2613,3400.0
2013-09-19 13:20:00,167.61,167.74,167.56,167.72,6400.0,107.2613,107.3445,107.2293,107.3317,6400.0
2013-09-19 13:30:00,167.67,167.67,167.35,167.41,7200.0,107.2997,107.2997,107.0949,107.1333,7200.0
2013-09-19 13:40:00,167.3,167.44,166.99,167.0,7900.0,107.0629,107.1525,106.8645,106.8709,7900.0
2013-09-19 13:50:00,167.04,167.04,166.75,166.75,10200.0,106.8965,106.8965,106.711,106.711,10200.0
2013-09-19 14:00:00,166.71,166.76,166.44,166.5,17200.0,106.6854,106.7174,106.5126,106.551,17200.0
2013-09-19 14:10:00,166.47,166.92,166.46,166.88,11100.0,106.5318,106.8197,106.5254,106.7941,11100.0
2013-09-19 14:20:00,166.81,166.9,166.5,166.52,15000.0,106.7493,106.8069,106.551,106.5638,15000.0
2013-09-19 14:30:00,166.51,166.6,166.33,166.34,11900.0,106.5574,106.615,106.4422,106.4486,11900.0
2013-09-19 14:40:00,166.34,166.54,166.28,166.45,10000.0,106.4486,106.5766,106.4102,106.519,10000.0
2013-09-19 14:50:00,166.45,166.47,166.1,166.2,10800.0,106.519,106.5318,106.295,106.359,10800.0
2013-09-19 15:00:00,166.2,166.36,166.16,166.28,9700.0,106.359,106.4614,106.3334,106.4102,9700.0
2013-09-19 15:10:00,166.29,166.36,166.01,166.11,12200.0,106.4166,106.4614,106.2374,106.3014,12200.0
2013-09-19 15:20:00,166.1,166.38,165.97,165.98,17500.0,106.295,106.4742,106.2118,106.2182,17500.0
2013-09-19 15:30:00,166.02,166.19,165.94,166.06,22200.0,106.2438,106.3526,106.1926,106.2694,22200.0
2013-09-19 15:40:00,166.1,166.88,166.1,166.61,35600.0,106.295,106.7941,106.295,106.6214,35600.0
2013-09-19 15:50:00,166.61,166.61,165.75,165.93,76000.0,106.6214,106.6214,106.071,106.1862,76000.0
2013-09-20 09:30:00,166.7,167.42,166.32,166.96,181700.0,106.679,107.1397,106.4358,106.8453,181700.0
2013-09-20 09:40:00,167.0,167.0,165.86,166.24,29700.0,106.8709,106.8709,106.1414,106.3846,29700.0
2013-09-20 09:50:00,166.41,166.66,166.12,166.4,4900.0,106.4934,106.6534,106.3078,106.487,4900.0
2013-09-20 10:00:00,166.41,166.62,165.92,166.05,10100.0,106.4934,106.6278,106.1798,106.263,10100.0
2013-09-20 10:10:00,166.07,166.15,165.65,166.08,10800.0,106.2758,106.327,106.007,106.2822,10800.0
2013-09-20 10:20:00,166.08,166.3,166.0,166.25,12800.0,106.2822,106.423,106.231,106.391,12800.0
2013-09-20 10:30:00,166.21,166.4,165.88,165.88,9300.0,106.3654,106.487,106.1542,106.1542,9300.0
2013-09-20 10:40:00,166.14,166.23,165.88,166.23,7500.0,106.3206,106.3782,106.1542,106.3782,7500.0
2013-09-20 10:50:00,166.21,166.22,165.86,166.04,7200.0,106.3654,106.3718,106.1414,106.2566,7200.0
2013-09-20 11:00:00,166.04,166.13,165.52,165.63,10400.0,106.2566,106.3142,105.9238,105.9942,10400.0
2013-09-20 11:10:00,165.64,166.06,165.6,165.85,12500.0,106.0006,106.2694,105.975,106.135,12500.0
2013-09-20 11:20:00,165.75,165.84,165.42,165.58,7300.0,106.071,106.1286,105.8598,105.9622,7300.0
2013-09-20 11:30:00,165.46,165.86,165.28,165.28,4100.0,105.8854,106.1414,105.7702,105.7702,4100.0
2013-09-20 11:40:00,165.31,165.48,165.31,165.37,4600.0,105.7894,105.8982,105.7894,105.8278,4600.0
2013-09-20 11:50:00,165.32,165.34,165.02,165.03,7800.0,105.7958,105.8086,105.6038,105.6102,7800.0
2013-09-20 12:00:00,165.01,165.31,164.9,165.26,5900.0,105.5974,105.7894,105.5271,105.7574,5900.0
2013-09-20 12:10:00,165.24,165.25,164.99,165.09,3900.0,105.7446,105.751,105.5846,105.6486,3900.0
2013-09-20 12:20:00,165.04,165.09,164.71,164.71,7600.0,105.6166,105.6486,105.4055,105.4055,7600.0
2013-09-20 12:30:00,164.79,164.95,164.66,164.71,4900.0,105.4567,105.5591,105.3735,105.4055,4900.0
2013-09-20 12:40:00,164.86,164.95,164.78,164.84,12000.0,105.5015,105.5591,105.4503,105.4887,12000.0
2013-09-20 12:50:00,164.84,164.93,164.68,164.83,5400.0,105.4887,105.5463,105.3863,105.4823,5400.0
2013-09-20 13:00:00,164.91,165.04,164.86,165.04,6200.0,105.5335,105.6166,105.5015,105.6166,6200.0
2013-09-20 13:10:00,165.04,165.04,164.78,164.92,3600.0,105.6166,105.6166,105.4503,105.5399,3600.0
2013-09-20 13:20:00,164.94,165.07,164.94,165.07,2700.0,105.5527,105.6358,105.5527,105.6358,2700.0
2013-09-20 13:30:00,165.02,165.06,164.91,164.95,4700.0,105.6038,105.6294,105.5335,105.5591,4700.0
2013-09-20 13:40:00,164.96,164.96,164.52,164.69,4100.0,105.5654,105.5654,105.2839,105.3927,4100.0
2013-09-20 13:50:00,164.7,164.82,164.7,164.77,2400.0,105.3991,105.4759,105.3991,105.4439,2400.0
2013-09-20 14:00:00,164.74,164.87,164.64,164.72,4300.0,105.4247,105.5079,105.3607,105.4119,4300.0
2013-09-20 14:10:00,164.82,164.85,164.75,164.75,2200.0,105.4759,105.4951,105.4311,105.4311,2200.0
2013-09-20 14:20:00,164.81,165.23,164.78,165.23,4600.0,105.4695,105.7382,105.4503,105.7382,4600.0
2013-09-20 14:30:00,165.24,165.24,164.88,164.88,5000.0,105.7446,105.7446,105.5143,105.5143,5000.0
2013-09-20 14:40:00,164.8,164.95,164.79,164.87,6900.0,105.4631,105.5591,105.4567,105.5079,6900.0
2013-09-20 14:50:00,164.94,164.98,164.74,164.92,6100.0,105.5527,105.5782,105.4247,105.5399,6100.0
2013-09-20 15:00:00,164.96,165.1,164.86,165.07,6900.0,105.5654,105.655,105.5015,105.6358,6900.0
2013-09-20 15:10:00,165.07,165.07,164.64,164.64,5800.0,105.6358,105.6358,105.3607,105.3607,5800.0
2013-09-20 15:20:00,164.71,164.74,164.29,164.32,12500.0,105.4055,105.4247,105.1367,105.1559,12500.0
2013-09-20 15:30:00,164.33,164.34,164.01,164.17,16100.0,105.1623,105.1687,104.9575,105.0599,16100.0
2013-09-20 15:40:00,164.22,164.55,164.22,164.52,28400.0,105.0919,105.3031,105.0919,105.2839,28400.0
2013-09-20 15:50:00,164.52,164.76,163.9,163.97,129300.0,105.2839,105.4375,104.8871,104.9319,129300.0
2013-09-23 09:30:00,163.86,163.86,162.54,162.85,21600.0,104.8615,104.8615,104.0168,104.2152,21600.0
2013-09-23 09:40:00,162.93,163.49,162.23,162.23,43700.0,104.2664,104.6247,103.8184,103.8184,43700.0
2013-09-23 09:50:00,162.24,162.62,161.9,162.18,27600.0,103.8248,104.068,103.6072,103.7864,27600.0
2013-09-23 10:00:00,162.13,162.66,161.94,162.42,28600.0,103.7544,104.0936,103.6328,103.94,28600.0
2013-09-23 10:10:00,162.66,163.51,162.55,163.09,40600.0,104.0936,104.6375,104.0232,104.3688,40600.0
2013-09-23 10:20:00,162.99,163.04,162.69,162.87,16200.0,104.3048,104.3368,104.1128,104.228,16200.0
2013-09-23 10:30:00,162.74,163.05,162.54,162.61,38600.0,104.1448,104.3432,104.0168,104.0616,38600.0
2013-09-23 10:40:00,162.73,162.94,162.48,162.82,25100.0,104.1384,104.2728,103.9784,104.196,25100.0
2013-09-23 10:50:00,162.85,163.2,162.67,162.67,16700.0,104.2152,104.4391,104.1,104.1,16700.0
2013-09-23 11:00:00,162.69,163.0,162.69,162.83,5100.0,104.1128,104.3112,104.1128,104.2024,5100.0
2013-09-23 11:10:00,162.85,163.04,162.65,162.96,6600.0,104.2152,104.3368,104.0872,104.2856,6600.0
2013-09-23 11:20:00,162.91,163.07,162.54,162.7,12800.0,104.2536,104.356,104.0168,104.1192,12800.0
2013-09-23 11:30:00,162.75,162.91,162.42,162.58,5200.0,104.1512,104.2536,103.94,104.0424,5200.0
2013-09-23 11:40:00,162.58,162.75,162.5,162.62,9100.0,104.0424,104.1512,103.9912,104.068,9100.0
2013-09-23 11:50:00,162.64,162.74,162.4,162.5,5300.0,104.0808,104.1448,103.9272,103.9912,5300.0
2013-09-23 12:00:00,162.51,162.73,162.46,162.57,7000.0,103.9976,104.1384,103.9656,104.036,7000.0
2013-09-23 12:10:00,162.63,162.75,162.53,162.58,6600.0,104.0744,104.1512,104.0104,104.0424,6600.0
2013-09-23 12:20:00,162.55,162.68,162.46,162.64,19900.0,104.0232,104.1064,103.9656,104.0808,19900.0
2013-09-23 12:30:00,162.67,162.68,162.49,162.6,7200.0,104.1,104.1064,103.9848,104.0552,7200.0
2013-09-23 12:40:00,162.59,162.67,162.37,162.56,18500.0,104.0488,104.1,103.908,104.0296,18500.0
2013-09-23 12:50:00,162.55,162.68,162.4,162.62,10900.0,104.0232,104.1064,103.9272,104.068,10900.0
2013-09-23 13:00:00,162.61,162.67,162.53,162.6,4600.0,104.0616,104.1,104.0104,104.0552,4600.0
2013-09-23 13:10:00,162.64,162.64,162.28,162.3,12900.0,104.0808,104.0808,103.8504,103.8632,12900.0
2013-09-23 13:20:00,162.29,162.35,162.13,162.2,5800.0,103.8568,103.8952,103.7544,103.7992,5800.0
2013-09-23 13:30:00,162.22,162.27,161.9,161.93,8400.0,103.812,103.844,103.6072,103.6264,8400.0
2013-09-23 13:40:00,161.91,162.24,161.91,162.08,6700.0,103.6136,103.8248,103.6136,103.7224,6700.0
2013-09-23 13:50:00,162.15,162.28,161.98,162.01,7700.0,103.7672,103.8504,103.6584,103.6776,7700.0
2013-09-23 14:00:00,161.99,162.28,161.99,162.26,13100.0,103.6648,103.8504,103.6648,103.8376,13100.0
2013-09-23 14:10:00,162.21,162.28,162.05,162.17,10300.0,103.8056,103.8504,103.7032,103.78,10300.0
2013-09-23 14:20:00,162.1,162.18,161.9,162.01,6000.0,103.7352,103.7864,103.6072,103.6776,6000.0
2013-09-23 14:30:00,162.0,162.04,161.84,161.94,19200.0,103.6712,103.6968,103.5688,103.6328,19200.0
2013-09-23 14:40:00,161.95,162.25,161.94,162.24,12100.0,103.6392,103.8312,103.6328,103.8248,12100.0
2013-09-23 14:50:00,162.25,162.51,162.24,162.5,15100.0,103.8312,103.9976,103.8248,103.9912,15100.0
2013-09-23 15:00:00,162.51,162.71,162.47,162.5,13000.0,103.9976,104.1256,103.972,103.9912,13000.0
2013-09-23 15:10:00,162.5,162.75,162.48,162.63,8900.0,103.9912,104.1512,103.9784,104.0744,8900.0
2013-09-23 15:20:00,162.6,162.71,162.42,162.62,28500.0,104.0552,104.1256,103.94,104.068,28500.0
2013-09-23 15:30:00,162.62,162.95,162.59,162.95,15000.0,104.068,104.2792,104.0488,104.2792,15000.0
2013-09-23 15:40:00,162.98,163.06,162.41,162.41,46400.0,104.2984,104.3496,103.9336,103.9336,46400.0
2013-09-23 15:50:00,162.44,162.62,162.2,162.28,49600.0,103.9528,104.068,103.7992,103.8504,49600.0
2013-09-24 09:30:00,162.24,162.41,161.44,161.56,30300.0,103.8248,103.9336,103.3128,103.3896,30300.0
2013-09-24 09:40:00,161.59,161.65,160.9,160.9,4400.0,103.4088,103.4472,102.9673,102.9673,4400.0
2013-09-24 09:50:00,160.73,161.3,160.49,160.98,9200.0,102.8585,103.2232,102.7049,103.0185,9200.0
2013-09-24 10:00:00,161.07,161.67,161.07,161.34,24800.0,103.0761,103.46,103.0761,103.2488,24800.0
2013-09-24 10:10:00,161.49,161.75,161.29,161.67,58800.0,103.3448,103.5112,103.2168,103.46,58800.0
2013-09-24 10:20:00,161.55,161.76,161.41,161.57,32000.0,103.3832,103.5176,103.2936,103.396,32000.0
2013-09-24 10:30:00,161.61,161.81,161.41,161.41,15900.0,103.4216,103.5496,103.2936,103.2936,15900.0
2013-09-24 10:40:00,161.36,161.78,161.36,161.36,36300.0,103.2616,103.5304,103.2616,103.2616,36300.0
2013-09-24 10:50:00,161.44,161.78,161.43,161.58,11200.0,103.3128,103.5304,103.3064,103.4024,11200.0
2013-09-24 11:00:00,161.53,161.87,161.5,161.76,9600.0,103.3704,103.588,103.3512,103.5176,9600.0
2013-09-24 11:10:00,161.72,161.82,161.5,161.56,3500.0,103.492,103.556,103.3512,103.3896,3500.0
2013-09-24 11:20:00,161.62,161.74,161.41,161.6,16800.0,103.428,103.5048,103.2936,103.4152,16800.0
2013-09-24 11:30:00,161.64,162.1,161.61,162.04,24300.0,103.4408,103.7352,103.4216,103.6968,24300.0
2013-09-24 11:40:00,162.16,162.16,161.84,161.86,8800.0,103.7736,103.7736,103.5688,103.5816,8800.0
2013-09-24 11:50:00,161.82,161.99,161.76,161.95,22700.0,103.556,103.6648,103.5176,103.6392,22700.0
2013-09-24 12:00:00,161.98,162.02,161.79,161.97,15200.0,103.6584,103.684,103.5368,103.652,15200.0
2013-09-24 12:10:00,161.97,162.14,161.72,161.94,14700.0,103.652,103.7608,103.492,103.6328,14700.0
2013-09-24 12:20:00,162.01,162.01,161.8,161.89,6000.0,103.6776,103.6776,103.5432,103.6008,6000.0
2013-09-24 12:30:00,161.82,161.84,161.68,161.73,2400.0,103.556,103.5688,103.4664,103.4984,2400.0
2013-09-24 12:40:00,161.7,161.84,161.65,161.67,31300.0,103.4792,103.5688,103.4472,103.46,31300.0
2013-09-24 12:50:00,161.7,161.7,161.48,161.48,1000.0,103.4792,103.4792,103.3384,103.3384,1000.0
2013-09-24 13:00:00,161.46,161.51,161.34,161.34,4800.0,103.3256,103.3576,103.2488,103.2488,4800.0
2013-09-24 13:10:00,161.41,161.53,161.37,161.51,6300.0,103.2936,103.3704,103.268,103.3576,6300.0
2013-09-24 13:20:00,161.54,161.78,161.51,161.7,6200.0,103.3768,103.5304,103.3576,103.4792,6200.0
2013-09-24 13:30:00,161.68,161.79,161.67,161.79,6500.0,103.4664,103.5368,103.46,103.5368,6500.0
2013-09-24 13:40:00,161.77,161.79,161.4,161.4,7700.0,103.524,103.5368,103.2872,103.2872,7700.0
2013-09-24 13:50:00,161.37,161.38,161.22,161.22,3600.0,103.268,103.2744,103.1721,103.1721,3600.0
2013-09-24 14:00:00,161.22,161.42,161.14,161.34,8800.0,103.1721,103.3,103.1209,103.2488,8800.0
2013-09-24 14:10:00,161.41,161.45,161.12,161.23,8500.0,103.2936,103.3192,103.1081,103.1785,8500.0
2013-09-24 14:20:00,161.23,161.32,161.03,161.04,4700.0,103.1785,103.236,103.0505,103.0569,4700.0
2013-09-24 14:30:00,161.09,161.34,161.09,161.34,4600.0,103.0889,103.2488,103.0889,103.2488,4600.0
2013-09-24 14:40:00,161.35,161.6,161.35,161.56,4000.0,103.2552,103.4152,103.2552,103.3896,4000.0
2013-09-24 14:50:00,161.62,161.62,161.45,161.45,5200.0,103.428,103.428,103.3192,103.3192,5200.0
2013-09-24 15:00:00,161.45,161.8,161.32,161.8,7800.0,103.3192,103.5432,103.236,103.5432,7800.0
2013-09-24 15:10:00,161.78,161.95,161.77,161.91,9100.0,103.5304,103.6392,103.524,103.6136,9100.0
2013-09-24 15:20:00,161.91,162.02,161.72,161.76,10400.0,103.6136,103.684,103.492,103.5176,10400.0
2013-09-24 15:30:00,161.76,161.78,161.2,161.34,18200.0,103.5176,103.5304,103.1593,103.2488,18200.0
2013-09-24 15:40:00,161.25,161.28,160.8,160.84,25400.0,103.1913,103.2104,102.9033,102.9289,25400.0
2013-09-24 15:50:00,160.82,160.9,160.28,160.54,94700.0,102.9161,102.9673,102.5705,102.7369,94700.0
2013-09-25 09:30:00,160.74,161.35,160.53,161.21,40800.0,102.8649,103.2552,102.7305,103.1657,40800.0
2013-09-25 09:40:00,161.45,162.73,161.42,162.21,20000.0,103.3192,104.1384,103.3,103.8056,20000.0
2013-09-25 09:50:00,162.3,162.99,162.17,162.99,19100.0,103.8632,104.3048,103.78,104.3048,19100.0
2013-09-25 10:00:00,163.03,163.04,161.83,162.02,12800.0,104.3304,104.3368,103.5624,103.684,12800.0
2013-09-25 10:10:00,162.17,162.17,161.76,161.84,8100.0,103.78,103.78,103.5176,103.5688,8100.0
2013-09-25 10:20:00,162.06,162.11,161.71,162.03,19500.0,103.7096,103.7416,103.4856,103.6904,19500.0
2013-09-25 10:30:00,161.94,161.98,161.5,161.7,7200.0,103.6328,103.6584,103.3512,103.4792,7200.0
2013-09-25 10:40:00,161.81,161.9,161.54,161.9,8900.0,103.5496,103.6072,103.3768,103.6072,8900.0
2013-09-25 10:50:00,161.96,162.14,161.52,161.62,10400.0,103.6456,103.7608,103.364,103.428,10400.0
2013-09-25 11:00:00,161.56,161.58,161.27,161.27,10400.0,103.3896,103.4024,103.204,103.204,10400.0
2013-09-25 11:10:00,161.3,161.72,161.09,161.64,8500.0,103.2232,103.492,103.0889,103.4408,8500.0
2013-09-25 11:20:00,161.63,161.92,161.62,161.73,10700.0,103.4344,103.62,103.428,103.4984,10700.0
2013-09-25 11:30:00,161.76,162.2,161.74,162.19,18800.0,103.5176,103.7992,103.5048,103.7928,18800.0
2013-09-25 11:40:00,162.12,162.12,161.67,161.69,10800.0,103.748,103.748,103.46,103.4728,10800.0
2013-09-25 11:50:00,161.69,161.75,161.45,161.63,10900.0,103.4728,103.5112,103.3192,103.4344,10900.0
2013-09-25 12:00:00,161.66,161.66,161.17,161.17,7900.0,103.4536,103.4536,103.1401,103.1401,7900.0
2013-09-25 12:10:00,161.12,161.53,161.11,161.45,5900.0,103.1081,103.3704,103.1017,103.3192,5900.0
2013-09-25 12:20:00,161.44,161.44,161.05,161.26,6900.0,103.3128,103.3128,103.0633,103.1977,6900.0
2013-09-25 12:30:00,161.22,161.28,161.06,161.15,5900.0,103.1721,103.2104,103.0697,103.1273,5900.0
2013-09-25 12:40:00,161.13,161.22,160.87,161.15,4200.0,103.1145,103.1721,102.9481,103.1273,4200.0
2013-09-25 12:50:00,161.15,161.28,160.94,161.28,3100.0,103.1273,103.2104,102.9929,103.2104,3100.0
2013-09-25 13:00:00,161.28,161.44,161.23,161.39,4000.0,103.2104,103.3128,103.1785,103.2808,4000.0
2013-09-25 13:10:00,161.44,161.5,161.33,161.39,5300.0,103.3128,103.3512,103.2424,103.2808,5300.0
2013-09-25 13:20:00,161.36,161.59,161.31,161.48,4900.0,103.2616,103.4088,103.2296,103.3384,4900.0
2013-09-25 13:30:00,161.38,161.38,160.94,160.94,5800.0,103.2744,103.2744,102.9929,102.9929,5800.0
2013-09-25 13:40:00,160.95,161.03,160.81,160.85,3300.0,102.9993,103.0505,102.9097,102.9353,3300.0
2013-09-25 13:50:00,160.92,161.09,160.69,161.04,12600.0,102.9801,103.0889,102.8329,103.0569,12600.0
2013-09-25 14:00:00,161.16,161.27,161.12,161.14,4800.0,103.1337,103.204,103.1081,103.1209,4800.0
2013-09-25 14:10:00,161.18,161.31,161.04,161.15,8300.0,103.1465,103.2296,103.0569,103.1273,8300.0
2013-09-25 14:20:00,161.16,161.27,161.13,161.22,4500.0,103.1337,103.204,103.1145,103.1721,4500.0
2013-09-25 14:30:00,161.27,161.33,161.12,161.33,7300.0,103.204,103.2424,103.1081,103.2424,7300.0
2013-09-25 14:40:00,161.34,161.67,161.24,161.61,10000.0,103.2488,103.46,103.1849,103.4216,10000.0
2013-09-25 14:50:00,161.62,161.91,161.61,161.75,15900.0,103.428,103.6136,103.4216,103.5112,15900.0
2013-09-25 15:00:00,161.72,161.9,161.68,161.88,9300.0,103.492,103.6072,103.4664,103.5944,9300.0
2013-09-25 15:10:00,161.92,162.19,161.92,162.19,12000.0,103.62,103.7928,103.62,103.7928,12000.0
2013-09-25 15:20:00,162.15,162.15,161.91,161.98,15700.0,103.7672,103.7672,103.6136,103.6584,15700.0
2013-09-25 15:30:00,161.99,162.08,161.85,162.02,17400.0,103.6648,103.7224,103.5752,103.684,17400.0
2013-09-25 15:40:00,162.04,162.31,161.95,162.26,23200.0,103.6968,103.8696,103.6392,103.8376,23200.0
2013-09-25 15:50:00,162.27,162.38,162.09,162.26,58100.0,103.844,103.9144,103.7288,103.8376,58100.0
2013-09-26 09:30:00,162.76,162.91,161.99,162.49,9800.0,104.1576,104.2536,103.6648,103.9848,9800.0
2013-09-26 09:40:00,162.65,163.09,162.5,163.09,3200.0,104.0872,104.3688,103.9912,104.3688,3200.0
2013-09-26 09:50:00,162.77,162.86,162.32,162.55,3100.0,104.164,104.2216,103.876,104.0232,3100.0
2013-09-26 10:00:00,162.61,162.93,162.4,162.56,3600.0,104.0616,104.2664,103.9272,104.0296,3600.0
2013-09-26 10:10:00,162.62,162.92,162.6,162.92,2700.0,104.068,104.26,104.0552,104.26,2700.0
2013-09-26 10:20:00,162.83,162.95,162.67,162.95,5500.0,104.2024,104.2792,104.1,104.2792,5500.0
2013-09-26 10:30:00,162.98,163.35,162.96,163.35,3500.0,104.2984,104.5351,104.2856,104.5351,3500.0
2013-09-26 10:40:00,163.2,163.23,162.79,163.14,13000.0,104.4391,104.4583,104.1768,104.4007,13000.0
2013-09-26 10:50:00,163.01,163.09,162.7,163.09,6700.0,104.3176,104.3688,104.1192,104.3688,6700.0
2013-09-26 11:00:00,162.94,163.02,162.76,162.93,7100.0,104.2728,104.324,104.1576,104.2664,7100.0
2013-09-26 11:10:00,162.96,163.01,162.56,162.69,7900.0,104.2856,104.3176,104.0296,104.1128,7900.0
2013-09-26 11:20:00,162.86,162.94,162.71,162.93,3700.0,104.2216,104.2728,104.1256,104.2664,3700.0
2013-09-26 11:30:00,162.86,162.92,162.59,162.67,4300.0,104.2216,104.26,104.0488,104.1,4300.0
2013-09-26 11:40:00,162.66,162.75,162.42,162.42,4000.0,104.0936,104.1512,103.94,103.94,4000.0
2013-09-26 11:50:00,162.33,162.6,162.33,162.34,5900.0,103.8824,104.0552,103.8824,103.8888,5900.0
2013-09-26 12:00:00,162.36,162.39,162.09,162.24,4300.0,103.9016,103.9208,103.7288,103.8248,4300.0
2013-09-26 12:10:00,162.19,162.19,161.93,162.09,2600.0,103.7928,103.7928,103.6264,103.7288,2600.0
2013-09-26 12:20:00,162.08,162.37,162.08,162.21,3600.0,103.7224,103.908,103.7224,103.8056,3600.0
2013-09-26 12:30:00,162.21,162.51,162.21,162.49,6900.0,103.8056,103.9976,103.8056,103.9848,6900.0
2013-09-26 12:40:00,162.45,162.69,162.45,162.55,2700.0,103.9592,104.1128,103.9592,104.0232,2700.0
2013-09-26 12:50:00,162.42,162.45,162.23,162.45,3400.0,103.94,103.9592,103.8184,103.9592,3400.0
2013-09-26 13:00:00,162.38,162.45,162.34,162.43,2200.0,103.9144,103.9592,103.8888,103.9464,2200.0
2013-09-26 13:10:00,162.47,162.49,162.34,162.36,5000.0,103.972,103.9848,103.8888,103.9016,5000.0
2013-09-26 13:20:00,162.36,162.56,162.31,162.56,1200.0,103.9016,104.0296,103.8696,104.0296,1200.0
2013-09-26 13:30:00,162.54,162.58,162.38,162.47,2500.0,104.0168,104.0424,103.9144,103.972,2500.0
2013-09-26 13:40:00,162.47,162.47,162.21,162.38,3900.0,103.972,103.972,103.8056,103.9144,3900.0
2013-09-26 13:50:00,162.37,162.42,162.32,162.38,1900.0,103.908,103.94,103.876,103.9144,1900.0
2013-09-26 14:00:00,162.33,162.38,162.1,162.26,3900.0,103.8824,103.9144,103.7352,103.8376,3900.0
2013-09-26 14:10:00,162.18,162.31,162.12,162.29,2500.0,103.7864,103.8696,103.748,103.8568,2500.0
2013-09-26 14:20:00,162.2,162.24,162.07,162.24,3900.0,103.7992,103.8248,103.716,103.8248,3900.0
2013-09-26 14:30:00,162.22,162.22,162.09,162.2,4800.0,103.812,103.812,103.7288,103.7992,4800.0
2013-09-26 14:40:00,162.1,162.12,161.96,162.12,5500.0,103.7352,103.748,103.6456,103.748,5500.0
2013-09-26 14:50:00,162.09,162.12,161.97,162.05,3700.0,103.7288,103.748,103.652,103.7032,3700.0
2013-09-26 15:00:00,162.03,162.18,161.93,162.18,5000.0,103.6904,103.7864,103.6264,103.7864,5000.0
2013-09-26 15:10:00,162.19,162.19,161.95,162.01,7700.0,103.7928,103.7928,103.6392,103.6776,7700.0
2013-09-26 15:20:00,162.02,162.09,161.95,162.0,9700.0,103.684,103.7288,103.6392,103.6712,9700.0
2013-09-26 15:30:00,162.07,162.25,161.99,162.13,15700.0,103.716,103.8312,103.6648,103.7544,15700.0
2013-09-26 15:40:00,162.15,162.57,162.15,162.57,23100.0,103.7672,104.036,103.7672,104.036,23100.0
2013-09-26 15:50:00,162.53,163.05,162.43,163.0,41600.0,104.0104,104.3432,103.9464,104.3112,41600.0
2013-09-27 09:30:00,162.58,163.39,162.5,163.22,17600.0,104.0424,104.5607,103.9912,104.4519,17600.0
2013-09-27 09:40:00,163.38,163.88,163.09,163.4,12100.0,104.5543,104.8743,104.3688,104.5671,12100.0
2013-09-27 09:50:00,163.23,163.57,162.72,163.57,6100.0,104.4583,104.6759,104.132,104.6759,6100.0
2013-09-27 10:00:00,163.53,163.53,162.62,163.05,12400.0,104.6503,104.6503,104.068,104.3432,12400.0
2013-09-27 10:10:00,163.05,163.39,162.57,163.04,14400.0,104.3432,104.5607,104.036,104.3368,14400.0
2013-09-27 10:20:00,163.1,163.1,162.75,162.85,6500.0,104.3752,104.3752,104.1512,104.2152,6500.0
2013-09-27 10:30:00,162.76,163.16,162.6,163.14,24900.0,104.1576,104.4135,104.0552,104.4007,24900.0
2013-09-27 10:40:00,163.16,163.19,162.5,162.5,26800.0,104.4135,104.4327,103.9912,103.9912,26800.0
2013-09-27 10:50:00,162.56,162.75,162.31,162.31,8000.0,104.0296,104.1512,103.8696,103.8696,8000.0
2013-09-27 11:00:00,162.37,162.46,162.14,162.29,8900.0,103.908,103.9656,103.7608,103.8568,8900.0
2013-09-27 11:10:00,162.27,162.33,161.88,161.94,11200.0,103.844,103.8824,103.5944,103.6328,11200.0
2013-09-27 11:20:00,162.07,162.27,161.93,161.95,8300.0,103.716,103.844,103.6264,103.6392,8300.0
2013-09-27 11:30:00,161.99,162.36,161.82,162.21,5700.0,103.6648,103.9016,103.556,103.8056,5700.0
2013-09-27 11:40:00,162.09,162.26,162.01,162.26,4200.0,103.7288,103.8376,103.6776,103.8376,4200.0
2013-09-27 11:50:00,162.21,162.44,162.2,162.3,3600.0,103.8056,103.9528,103.7992,103.8632,3600.0
2013-09-27 12:00:00,162.28,162.35,161.94,161.99,4400.0,103.8504,103.8952,103.6328,103.6648,4400.0
2013-09-27 12:10:00,161.98,162.33,161.98,162.21,3200.0,103.6584,103.8824,103.6584,103.8056,3200.0
2013-09-27 12:20:00,162.3,162.3,162.06,162.06,2700.0,103.8632,103.8632,103.7096,103.7096,2700.0
2013-09-27 12:30:00,162.06,162.41,162.05,162.19,3700.0,103.7096,103.9336,103.7032,103.7928,3700.0
2013-09-27 12:40:00,162.11,162.15,161.89,161.89,2100.0,103.7416,103.7672,103.6008,103.6008,2100.0
2013-09-27 12:50:00,161.93,162.03,161.87,161.98,4500.0,103.6264,103.6904,103.588,103.6584,4500.0
2013-09-27 13:00:00,162.0,162.07,161.85,162.06,4100.0,103.6712,103.716,103.5752,103.7096,4100.0
2013-09-27 13:10:00,162.02,162.24,162.02,162.17,4800.0,103.684,103.8248,103.684,103.78,4800.0
2013-09-27 13:20:00,162.17,162.17,161.92,161.92,4100.0,103.78,103.78,103.62,103.62,4100.0
2013-09-27 13:30:00,161.86,162.07,161.81,162.06,3300.0,103.5816,103.716,103.5496,103.7096,3300.0
2013-09-27 13:40:00,161.96,162.13,161.96,162.11,1400.0,103.6456,103.7544,103.6456,103.7416,1400.0
2013-09-27 13:50:00,162.16,162.16,162.06,162.12,2100.0,103.7736,103.7736,103.7096,103.748,2100.0
2013-09-27 14:00:00,162.0,162.33,161.96,162.15,4000.0,103.6712,103.8824,103.6456,103.7672,4000.0
2013-09-27 14:10:00,162.21,162.21,161.96,162.0,2500.0,103.8056,103.8056,103.6456,103.6712,2500.0
2013-09-27 14:20:00,162.06,162.35,162.0,162.35,1500.0,103.7096,103.8952,103.6712,103.8952,1500.0
2013-09-27 14:30:00,162.36,162.36,162.03,162.19,4300.0,103.9016,103.9016,103.6904,103.7928,4300.0
2013-09-27 14:40:00,162.2,162.42,162.19,162.4,2500.0,103.7992,103.94,103.7928,103.9272,2500.0
2013-09-27 14:50:00,162.38,162.53,162.29,162.29,4100.0,103.9144,104.0104,103.8568,103.8568,4100.0
2013-09-27 15:00:00,162.28,162.41,162.23,162.35,7400.0,103.8504,103.9336,103.8184,103.8952,7400.0
2013-09-27 15:10:00,162.35,162.51,161.97,162.15,8500.0,103.8952,103.9976,103.652,103.7672,8500.0
2013-09-27 15:20:00,162.19,162.44,162.18,162.38,7400.0,103.7928,103.9528,103.7864,103.9144,7400.0
2013-09-27 15:30:00,162.44,162.44,162.03,162.24,16900.0,103.9528,103.9528,103.6904,103.8248,16900.0
2013-09-27 15:40:00,162.29,162.41,162.13,162.13,21500.0,103.8568,103.9336,103.7544,103.7544,21500.0
2013-09-27 15:50:00,162.16,162.75,162.16,162.58,41100.0,103.7736,104.1512,103.7736,104.0424,41100.0
2013-09-30 09:30:00,161.95,162.95,161.58,162.68,13600.0,103.6392,104.2792,103.4024,104.1064,13600.0
2013-09-30 09:40:00,162.4,162.95,161.96,162.02,2600.0,103.9272,104.2792,103.6456,103.684,2600.0
2013-09-30 09:50:00,161.9,162.21,161.63,161.69,8500.0,103.6072,103.8056,103.4344,103.4728,8500.0
2013-09-30 10:00:00,161.54,162.12,161.52,161.88,16900.0,103.3768,103.748,103.364,103.5944,16900.0
2013-09-30 10:10:00,161.86,162.33,161.72,162.27,5800.0,103.5816,103.8824,103.492,103.844,5800.0
2013-09-30 10:20:00,162.09,162.09,161.64,161.68,8800.0,103.7288,103.7288,103.4408,103.4664,8800.0
2013-09-30 10:30:00,161.77,161.94,161.63,161.94,10000.0,103.524,103.6328,103.4344,103.6328,10000.0
2013-09-30 10:40:00,161.99,162.1,161.7,161.71,2400.0,103.6648,103.7352,103.4792,103.4856,2400.0
2013-09-30 10:50:00,161.77,162.01,161.38,161.49,4700.0,103.524,103.6776,103.2744,103.3448,4700.0
2013-09-30 11:00:00,161.4,161.53,161.07,161.07,5200.0,103.2872,103.3704,103.0761,103.0761,5200.0
2013-09-30 11:10:00,161.19,161.5,161.08,161.38,12900.0,103.1529,103.3512,103.0825,103.2744,12900.0
2013-09-30 11:20:00,161.43,161.49,161.23,161.23,4400.0,103.3064,103.3448,103.1785,103.1785,4400.0
2013-09-30 11:30:00,161.23,161.23,161.03,161.03,8700.0,103.1785,103.1785,103.0505,103.0505,8700.0
2013-09-30 11:40:00,161.03,161.21,161.03,161.11,9600.0,103.0505,103.1657,103.0505,103.1017,9600.0
2013-09-30 11:50:00,161.11,161.16,160.99,161.16,4500.0,103.1017,103.1337,103.0249,103.1337,4500.0
2013-09-30 12:00:00,161.16,161.27,161.06,161.17,4400.0,103.1337,103.204,103.0697,103.1401,4400.0
2013-09-30 12:10:00,161.12,161.23,161.03,161.21,8000.0,103.1081,103.1785,103.0505,103.1657,8000.0
2013-09-30 12:20:00,161.19,161.37,161.18,161.22,4500.0,103.1529,103.268,103.1465,103.1721,4500.0
2013-09-30 12:30:00,161.28,161.35,161.1,161.11,9100.0,103.2104,103.2552,103.0953,103.1017,9100.0
2013-09-30 12:40:00,161.11,161.23,160.91,160.91,4400.0,103.1017,103.1785,102.9737,102.9737,4400.0
2013-09-30 12:50:00,160.91,160.93,160.61,160.93,8300.0,102.9737,102.9865,102.7817,102.9865,8300.0
2013-09-30 13:00:00,160.9,161.28,160.9,161.26,3800.0,102.9673,103.2104,102.9673,103.1977,3800.0
2013-09-30 13:10:00,161.24,161.67,161.18,161.63,9200.0,103.1849,103.46,103.1465,103.4344,9200.0
2013-09-30 13:20:00,161.61,161.77,161.53,161.59,7600.0,103.4216,103.524,103.3704,103.4088,7600.0
2013-09-30 13:30:00,161.55,161.68,161.42,161.48,6900.0,103.3832,103.4664,103.3,103.3384,6900.0
2013-09-30 13:40:00,161.49,161.55,161.2,161.41,3000.0,103.3448,103.3832,103.1593,103.2936,3000.0
2013-09-30 13:50:00,161.39,161.39,160.97,161.02,3500.0,103.2808,103.2808,103.0121,103.0441,3500.0
2013-09-30 14:00:00,161.03,161.44,160.92,161.37,7100.0,103.0505,103.3128,102.9801,103.268,7100.0
2013-09-30 14:10:00,161.34,161.34,161.22,161.26,4600.0,103.2488,103.2488,103.1721,103.1977,4600.0
2013-09-30 14:20:00,161.29,161.39,161.11,161.39,5000.0,103.2168,103.2808,103.1017,103.2808,5000.0
2013-09-30 14:30:00,161.28,161.35,161.22,161.27,5600.0,103.2104,103.2552,103.1721,103.204,5600.0
2013-09-30 14:40:00,161.27,161.27,161.08,161.12,6700.0,103.204,103.204,103.0825,103.1081,6700.0
2013-09-30 14:50:00,161.1,161.1,160.81,160.84,5800.0,103.0953,103.0953,102.9097,102.9289,5800.0
2013-09-30 15:00:00,160.84,160.85,160.5,160.74,12300.0,102.9289,102.9353,102.7113,102.8649,12300.0
2013-09-30 15:10:00,160.71,160.71,160.29,160.59,14600.0,102.8457,102.8457,102.5769,102.7689,14600.0
2013-09-30 15:20:00,160.62,160.62,160.35,160.45,16200.0,102.7881,102.7881,102.6153,102.6793,16200.0
2013-09-30 15:30:00,160.48,160.55,160.15,160.26,21900.0,102.6985,102.7433,102.4873,102.5577,21900.0
2013-09-30 15:40:00,160.22,160.54,160.06,160.33,31000.0,102.5321,102.7369,102.4297,102.6025,31000.0
2013-09-30 15:50:00,160.34,160.75,160.29,160.57,73600.0,102.6089,102.8713,102.5769,102.7561,73600.0
2013-10-01 09:30:00,160.99,161.61,160.43,160.69,13300.0,103.0249,103.4216,102.6665,102.8329,13300.0
2013-10-01 09:40:00,160.64,161.74,160.38,161.63,32000.0,102.8009,103.5048,102.6345,103.4344,32000.0
2013-10-01 09:50:00,161.63,162.2,161.22,162.2,10700.0,103.4344,103.7992,103.1721,103.7992,10700.0
2013-10-01 10:00:00,162.04,162.26,161.58,162.15,25100.0,103.6968,103.8376,103.4024,103.7672,25100.0
2013-10-01 10:10:00,162.16,162.65,162.14,162.47,32800.0,103.7736,104.0872,103.7608,103.972,32800.0
2013-10-01 10:20:00,162.38,162.59,162.2,162.31,21000.0,103.9144,104.0488,103.7992,103.8696,21000.0
2013-10-01 10:30:00,162.35,162.86,162.32,162.54,17300.0,103.8952,104.2216,103.876,104.0168,17300.0
2013-10-01 10:40:00,162.56,163.1,162.43,162.93,10900.0,104.0296,104.3752,103.9464,104.2664,10900.0
2013-10-01 10:50:00,162.87,163.28,162.76,163.25,6000.0,104.228,104.4903,104.1576,104.4711,6000.0
2013-10-01 11:00:00,163.24,163.29,162.81,162.96,23100.0,104.4647,104.4967,104.1896,104.2856,23100.0
2013-10-01 11:10:00,163.08,163.33,163.05,163.25,9700.0,104.3624,104.5223,104.3432,104.4711,9700.0
2013-10-01 11:20:00,163.26,163.5,163.24,163.42,10000.0,104.4775,104.6311,104.4647,104.5799,10000.0
2013-10-01 11:30:00,163.49,164.07,163.46,164.05,9300.0,104.6247,104.9959,104.6055,104.9831,9300.0
2013-10-01 11:40:00,163.96,164.69,163.96,164.67,7100.0,104.9255,105.3927,104.9255,105.3799,7100.0
2013-10-01 11:50:00,164.63,164.63,163.9,163.96,11800.0,105.3543,105.3543,104.8871,104.9255,11800.0
2013-10-01 12:00:00,163.89,164.01,163.36,163.61,20600.0,104.8807,104.9575,104.5415,104.7015,20600.0
2013-10-01 12:10:00,163.55,163.61,163.22,163.29,4400.0,104.6631,104.7015,104.4519,104.4967,4400.0
2013-10-01 12:20:00,163.33,163.33,163.08,163.19,6400.0,104.5223,104.5223,104.3624,104.4327,6400.0
2013-10-01 12:30:00,163.19,163.34,163.08,163.28,6900.0,104.4327,104.5287,104.3624,104.4903,6900.0
2013-10-01 12:40:00,163.29,163.76,163.29,163.76,10000.0,104.4967,104.7975,104.4967,104.7975,10000.0
2013-10-01 12:50:00,163.81,164.1,163.81,164.1,2900.0,104.8295,105.0151,104.8295,105.0151,2900.0
2013-10-01 13:00:00,164.12,164.14,163.74,163.86,5600.0,105.0279,105.0407,104.7847,104.8615,5600.0
2013-10-01 13:10:00,163.88,164.17,163.87,164.04,3500.0,104.8743,105.0599,104.8679,104.9767,3500.0
2013-10-01 13:20:00,164.04,164.15,163.82,163.89,7000.0,104.9767,105.0471,104.8359,104.8807,7000.0
2013-10-01 13:30:00,163.89,163.9,163.29,163.34,5400.0,104.8807,104.8871,104.4967,104.5287,5400.0
2013-10-01 13:40:00,163.3,163.4,163.27,163.33,7300.0,104.5031,104.5671,104.4839,104.5223,7300.0
2013-10-01 13:50:00,163.29,163.36,163.22,163.31,5700.0,104.4967,104.5415,104.4519,104.5095,5700.0
2013-10-01 14:00:00,163.35,163.39,163.02,163.16,8300.0,104.5351,104.5607,104.324,104.4135,8300.0
2013-10-01 14:10:00,163.1,163.13,162.98,163.07,2100.0,104.3752,104.3943,104.2984,104.356,2100.0
2013-10-01 14:20:00,162.99,162.99,162.64,162.64,2500.0,104.3048,104.3048,104.0808,104.0808,2500.0
2013-10-01 14:30:00,162.63,162.69,162.24,162.36,8500.0,104.0744,104.1128,103.8248,103.9016,8500.0
2013-10-01 14:40:00,162.36,162.52,162.3,162.45,12500.0,103.9016,104.004,103.8632,103.9592,12500.0
2013-10-01 14:50:00,162.43,162.47,162.32,162.45,8200.0,103.9464,103.972,103.876,103.9592,8200.0
2013-10-01 15:00:00,162.45,162.56,162.36,162.56,11800.0,103.9592,104.0296,103.9016,104.0296,11800.0
2013-10-01 15:10:00,162.55,162.86,162.54,162.69,8500.0,104.0232,104.2216,104.0168,104.1128,8500.0
2013-10-01 15:20:00,162.66,162.75,162.52,162.72,8500.0,104.0936,104.1512,104.004,104.132,8500.0
2013-10-01 15:30:00,162.72,162.82,162.64,162.81,33600.0,104.132,104.196,104.0808,104.1896,33600.0
2013-10-01 15:40:00,162.81,162.86,162.41,162.61,22600.0,104.1896,104.2216,103.9336,104.0616,22600.0
2013-10-01 15:50:00,162.61,162.91,162.34,162.87,56200.0,104.0616,104.2536,103.8888,104.228,56200.0
2013-10-02 09:30:00,162.2,163.39,162.2,162.36,20000.0,103.7992,104.5607,103.7992,103.9016,20000.0
2013-10-02 09:40:00,162.36,162.6,162.18,162.37,10600.0,103.9016,104.0552,103.7864,103.908,10600.0
2013-10-02 09:50:00,162.54,162.92,162.34,162.83,33400.0,104.0168,104.26,103.8888,104.2024,33400.0
2013-10-02 10:00:00,162.83,162.93,162.18,162.27,5300.0,104.2024,104.2664,103.7864,103.844,5300.0
2013-10-02 10:10:00,162.39,162.59,161.63,162.21,10200.0,103.9208,104.0488,103.4344,103.8056,10200.0
2013-10-02 10:20:00,162.21,162.22,161.81,162.01,4700.0,103.8056,103.812,103.5496,103.6776,4700.0
2013-10-02 10:30:00,162.0,162.03,161.71,162.03,2700.0,103.6712,103.6904,103.4856,103.6904,2700.0
2013-10-02 10:40:00,162.03,162.03,161.61,161.78,3400.0,103.6904,103.6904,103.4216,103.5304,3400.0
2013-10-02 10:50:00,161.68,161.96,161.59,161.96,24300.0,103.4664,103.6456,103.4088,103.6456,24300.0
2013-10-02 11:00:00,161.82,161.97,161.65,161.86,2700.0,103.556,103.652,103.4472,103.5816,2700.0
2013-10-02 11:10:00,161.86,162.33,161.86,162.31,2900.0,103.5816,103.8824,103.5816,103.8696,2900.0
2013-10-02 11:20:00,162.35,162.65,162.35,162.38,7500.0,103.8952,104.0872,103.8952,103.9144,7500.0
2013-10-02 11:30:00,162.47,162.6,162.39,162.39,2900.0,103.972,104.0552,103.9208,103.9208,2900.0
2013-10-02 11:40:00,162.17,162.3,161.86,162.25,5900.0,103.78,103.8632,103.5816,103.8312,5900.0
2013-10-02 11:50:00,162.3,162.33,162.15,162.33,3200.0,103.8632,103.8824,103.7672,103.8824,3200.0
2013-10-02 12:00:00,162.4,162.45,162.11,162.11,9300.0,103.9272,103.9592,103.7416,103.7416,9300.0
2013-10-02 12:10:00,162.1,162.51,162.08,162.41,6300.0,103.7352,103.9976,103.7224,103.9336,6300.0
2013-10-02 12:20:00,162.54,162.59,162.4,162.47,10700.0,104.0168,104.0488,103.9272,103.972,10700.0
2013-10-02 12:30:00,162.47,162.91,162.47,162.91,13200.0,103.972,104.2536,103.972,104.2536,13200.0
2013-10-02 12:40:00,162.98,163.23,162.91,162.95,8700.0,104.2984,104.4583,104.2536,104.2792,8700.0
2013-10-02 12:50:00,162.95,163.48,162.95,163.43,8100.0,104.2792,104.6183,104.2792,104.5863,8100.0
2013-10-02 13:00:00,163.48,163.59,163.37,163.37,11000.0,104.6183,104.6887,104.5479,104.5479,11000.0
2013-10-02 13:10:00,163.39,163.58,163.35,163.58,9700.0,104.5607,104.6823,104.5351,104.6823,9700.0
2013-10-02 13:20:00,163.57,163.72,163.53,163.61,7000.0,104.6759,104.7719,104.6503,104.7015,7000.0
2013-10-02 13:30:00,163.57,163.65,163.48,163.54,5500.0,104.6759,104.7271,104.6183,104.6567,5500.0
2013-10-02 13:40:00,163.5,163.53,163.37,163.37,4200.0,104.6311,104.6503,104.5479,104.5479,4200.0
2013-10-02 13:50:00,163.35,163.51,163.3,163.38,6000.0,104.5351,104.6375,104.5031,104.5543,6000.0
2013-10-02 14:00:00,163.16,163.31,163.11,163.14,3600.0,104.4135,104.5095,104.3815,104.4007,3600.0
2013-10-02 14:10:00,163.16,163.21,162.96,163.0,4700.0,104.4135,104.4455,104.2856,104.3112,4700.0
2013-10-02 14:20:00,162.97,163.17,162.97,163.05,6600.0,104.292,104.4199,104.292,104.3432,6600.0
2013-10-02 14:30:00,163.02,163.16,162.92,162.96,8100.0,104.324,104.4135,104.26,104.2856,8100.0
2013-10-02 14:40:00,162.9,163.05,162.87,163.03,6500.0,104.2472,104.3432,104.228,104.3304,6500.0
2013-10-02 14:50:00,163.06,163.07,162.79,163.0,3700.0,104.3496,104.356,104.1768,104.3112,3700.0
2013-10-02 15:00:00,162.9,163.0,162.81,162.96,6000.0,104.2472,104.3112,104.1896,104.2856,6000.0
2013-10-02 15:10:00,163.0,163.17,162.99,163.08,6300.0,104.3112,104.4199,104.3048,104.3624,6300.0
2013-10-02 15:20:00,163.05,163.08,162.97,163.07,9800.0,104.3432,104.3624,104.292,104.356,9800.0
2013-10-02 15:30:00,163.13,163.24,163.08,163.12,11700.0,104.3943,104.4647,104.3624,104.3879,11700.0
2013-10-02 15:40:00,163.12,163.25,163.1,163.24,15600.0,104.3879,104.4711,104.3752,104.4647,15600.0
2013-10-02 15:50:00,163.22,163.77,163.2,163.72,61500.0,104.4519,104.8039,104.4391,104.7719,61500.0
2013-10-03 09:30:00,163.11,163.87,162.12,162.78,22000.0,104.3815,104.8679,103.748,104.1704,22000.0
2013-10-03 09:40:00,162.78,163.22,162.45,162.5,9800.0,104.1704,104.4519,103.9592,103.9912,9800.0
2013-10-03 09:50:00,162.49,162.81,161.92,161.93,24800.0,103.9848,104.1896,103.62,103.6264,24800.0
2013-10-03 10:00:00,161.93,162.02,161.5,161.6,13700.0,103.6264,103.684,103.3512,103.4152,13700.0
2013-10-03 10:10:00,161.36,161.68,161.09,161.09,9400.0,103.2616,103.4664,103.0889,103.0889,9400.0
2013-10-03 10:20:00,161.17,161.4,160.73,161.3,11900.0,103.1401,103.2872,102.8585,103.2232,11900.0
2013-10-03 10:30:00,161.27,161.27,160.93,160.99,15500.0,103.204,103.204,102.9865,103.0249,15500.0
2013-10-03 10:40:00,161.01,161.06,160.56,160.88,8100.0,103.0377,103.0697,102.7497,102.9545,8100.0
2013-10-03 10:50:00,160.88,160.96,160.73,160.96,7900.0,102.9545,103.0057,102.8585,103.0057,7900.0
2013-10-03 11:00:00,160.83,161.1,160.68,161.0,9000.0,102.9225,103.0953,102.8265,103.0313,9000.0
2013-10-03 11:10:00,160.93,160.93,160.7,160.8,5700.0,102.9865,102.9865,102.8393,102.9033,5700.0
2013-10-03 11:20:00,160.77,161.15,160.71,161.12,6100.0,102.8841,103.1273,102.8457,103.1081,6100.0
2013-10-03 11:30:00,161.03,161.26,160.91,161.14,10000.0,103.0505,103.1977,102.9737,103.1209,10000.0
2013-10-03 11:40:00,161.04,161.13,160.73,160.77,11200.0,103.0569,103.1145,102.8585,102.8841,11200.0
2013-10-03 11:50:00,160.76,161.03,160.63,160.63,7400.0,102.8777,103.0505,102.7945,102.7945,7400.0
2013-10-03 12:00:00,160.62,160.66,160.44,160.49,2700.0,102.7881,102.8137,102.6729,102.7049,2700.0
2013-10-03 12:10:00,160.51,160.9,160.49,160.57,8700.0,102.7177,102.9673,102.7049,102.7561,8700.0
2013-10-03 12:20:00,160.67,160.73,160.29,160.49,5400.0,102.8201,102.8585,102.5769,102.7049,5400.0
2013-10-03 12:30:00,160.43,160.65,160.41,160.54,5800.0,102.6665,102.8073,102.6537,102.7369,5800.0
2013-10-03 12:40:00,160.54,160.8,160.42,160.69,4400.0,102.7369,102.9033,102.6601,102.8329,4400.0
2013-10-03 12:50:00,160.8,160.98,160.75,160.91,2300.0,102.9033,103.0185,102.8713,102.9737,2300.0
2013-10-03 13:00:00,160.91,161.42,160.91,161.3,16600.0,102.9737,103.3,102.9737,103.2232,16600.0
2013-10-03 13:10:00,161.25,161.38,161.24,161.31,6700.0,103.1913,103.2744,103.1849,103.2296,6700.0
2013-10-03 13:20:00,161.29,161.36,161.13,161.36,10800.0,103.2168,103.2616,103.1145,103.2616,10800.0
2013-10-03 13:30:00,161.46,161.68,161.21,161.42,10100.0,103.3256,103.4664,103.1657,103.3,10100.0
2013-10-03 13:40:00,161.38,161.6,161.33,161.48,6700.0,103.2744,103.4152,103.2424,103.3384,6700.0
2013-10-03 13:50:00,161.5,161.62,161.28,161.6,17200.0,103.3512,103.428,103.2104,103.4152,17200.0
2013-10-03 14:00:00,161.59,161.59,161.27,161.3,9700.0,103.4088,103.4088,103.204,103.2232,9700.0
2013-10-03 14:10:00,161.34,161.5,161.08,161.21,8200.0,103.2488,103.3512,103.0825,103.1657,8200.0
2013-10-03 14:20:00,161.26,161.26,160.64,161.03,8700.0,103.1977,103.1977,102.8009,103.0505,8700.0
2013-10-03 14:30:00,160.97,161.24,160.79,161.12,11300.0,103.0121,103.1849,102.8969,103.1081,11300.0
2013-10-03 14:40:00,161.12,161.36,161.12,161.32,6200.0,103.1081,103.2616,103.1081,103.236,6200.0
2013-10-03 14:50:00,161.38,161.55,161.26,161.46,9700.0,103.2744,103.3832,103.1977,103.3256,9700.0
2013-10-03 15:00:00,161.5,161.56,161.29,161.44,10400.0,103.3512,103.3896,103.2168,103.3128,10400.0
2013-10-03 15:10:00,161.45,161.58,161.31,161.5,12600.0,103.3192,103.4024,103.2296,103.3512,12600.0
2013-10-03 15:20:00,161.58,161.59,161.2,161.43,12700.0,103.4024,103.4088,103.1593,103.3064,12700.0
2013-10-03 15:30:00,161.49,161.64,161.34,161.64,11800.0,103.3448,103.4408,103.2488,103.4408,11800.0
2013-10-03 15:40:00,161.68,161.84,161.5,161.54,30200.0,103.4664,103.5688,103.3512,103.3768,30200.0
2013-10-03 15:50:00,161.55,162.17,161.55,161.99,73200.0,103.3832,103.78,103.3832,103.6648,73200.0
2013-10-04 09:30:00,162.05,163.04,162.01,162.49,14800.0,103.7032,104.3368,103.6776,103.9848,14800.0
2013-10-04 09:40:00,162.77,163.04,161.91,163.04,9400.0,104.164,104.3368,103.6136,104.3368,9400.0
2013-10-04 09:50:00,163.12,163.83,162.97,163.59,18100.0,104.3879,104.8423,104.292,104.6887,18100.0
2013-10-04 10:00:00,163.75,163.78,162.93,163.01,6300.0,104.7911,104.8103,104.2664,104.3176,6300.0
2013-10-04 10:10:00,163.01,163.17,162.75,163.05,20500.0,104.3176,104.4199,104.1512,104.3432,20500.0
2013-10-04 10:20:00,162.75,163.05,162.7,162.7,3500.0,104.1512,104.3432,104.1192,104.1192,3500.0
2013-10-04 10:30:00,162.84,163.24,162.71,163.16,8000.0,104.2088,104.4647,104.1256,104.4135,8000.0
2013-10-04 10:40:00,163.11,163.11,162.28,162.48,7900.0,104.3815,104.3815,103.8504,103.9784,7900.0
2013-10-04 10:50:00,162.47,162.5,162.18,162.3,2500.0,103.972,103.9912,103.7864,103.8632,2500.0
2013-10-04 11:00:00,162.2,162.2,161.48,161.6,11300.0,103.7992,103.7992,103.3384,103.4152,11300.0
2013-10-04 11:10:00,161.48,161.8,161.29,161.58,6500.0,103.3384,103.5432,103.2168,103.4024,6500.0
2013-10-04 11:20:00,161.59,162.02,161.59,161.92,14800.0,103.4088,103.684,103.4088,103.62,14800.0
2013-10-04 11:30:00,161.91,162.2,161.69,162.07,12500.0,103.6136,103.7992,103.4728,103.716,12500.0
2013-10-04 11:40:00,162.17,162.42,162.1,162.42,8900.0,103.78,103.94,103.7352,103.94,8900.0
2013-10-04 11:50:00,162.42,162.52,162.27,162.41,6100.0,103.94,104.004,103.844,103.9336,6100.0
2013-10-04 12:00:00,162.45,162.61,162.37,162.58,22600.0,103.9592,104.0616,103.908,104.0424,22600.0
2013-10-04 12:10:00,162.47,162.65,162.47,162.59,4300.0,103.972,104.0872,103.972,104.0488,4300.0
2013-10-04 12:20:00,162.59,163.23,162.59,163.18,24100.0,104.0488,104.4583,104.0488,104.4263,24100.0
2013-10-04 12:30:00,163.26,163.3,163.04,163.09,31800.0,104.4775,104.5031,104.3368,104.3688,31800.0
2013-10-04 12:40:00,163.1,163.21,162.93,163.09,13000.0,104.3752,104.4455,104.2664,104.3688,13000.0
2013-10-04 12:50:00,163.06,163.17,163.06,163.14,2000.0,104.3496,104.4199,104.3496,104.4007,2000.0
2013-10-04 13:00:00,163.02,163.07,163.01,163.04,1100.0,104.324,104.356,104.3176,104.3368,1100.0
2013-10-04 13:10:00,163.0,163.0,162.65,162.66,8500.0,104.3112,104.3112,104.0872,104.0936,8500.0
2013-10-04 13:20:00,162.56,162.63,162.46,162.55,13000.0,104.0296,104.0744,103.9656,104.0232,13000.0
2013-10-04 13:30:00,162.64,162.84,162.61,162.75,3100.0,104.0808,104.2088,104.0616,104.1512,3100.0
2013-10-04 13:40:00,162.71,162.71,162.52,162.54,9000.0,104.1256,104.1256,104.004,104.0168,9000.0
2013-10-04 13:50:00,162.5,162.59,162.37,162.37,8100.0,103.9912,104.0488,103.908,103.908,8100.0
2013-10-04 14:00:00,162.4,162.56,162.3,162.35,11400.0,103.9272,104.0296,103.8632,103.8952,11400.0
2013-10-04 14:10:00,162.37,162.41,162.29,162.34,4000.0,103.908,103.9336,103.8568,103.8888,4000.0
2013-10-04 14:20:00,162.35,162.35,162.07,162.28,6500.0,103.8952,103.8952,103.716,103.8504,6500.0
2013-10-04 14:30:00,162.37,162.61,162.29,162.46,6800.0,103.908,104.0616,103.8568,103.9656,6800.0
2013-10-04 14:40:00,162.47,162.47,162.25,162.38,6300.0,103.972,103.972,103.8312,103.9144,6300.0
2013-10-04 14:50:00,162.42,162.47,162.05,162.05,4000.0,103.94,103.972,103.7032,103.7032,4000.0
2013-10-04 15:00:00,162.04,162.24,162.04,162.2,7600.0,103.6968,103.8248,103.6968,103.7992,7600.0
2013-10-04 15:10:00,162.21,162.57,162.21,162.57,7400.0,103.8056,104.036,103.8056,104.036,7400.0
2013-10-04 15:20:00,162.56,162.56,162.41,162.43,9500.0,104.0296,104.0296,103.9336,103.9464,9500.0
2013-10-04 15:30:00,162.4,162.55,162.37,162.5,19300.0,103.9272,104.0232,103.908,103.9912,19300.0
2013-10-04 15:40:00,162.55,162.7,162.39,162.6,13000.0,104.0232,104.1192,103.9208,104.0552,13000.0
2013-10-04 15:50:00,162.65,162.82,162.47,162.7,70400.0,104.0872,104.196,103.972,104.1192,70400.0
2013-10-07 09:30:00,161.8,163.26,160.25,162.98,16200.0,103.5432,104.4775,102.5513,104.2984,16200.0
2013-10-07 09:40:00,162.84,163.35,162.32,163.24,34500.0,104.2088,104.5351,103.876,104.4647,34500.0
2013-10-07 09:50:00,163.47,163.94,163.06,163.52,14000.0,104.6119,104.9127,104.3496,104.6439,14000.0
2013-10-07 10:00:00,163.42,163.66,162.8,163.59,10000.0,104.5799,104.7335,104.1832,104.6887,10000.0
2013-10-07 10:10:00,163.67,163.87,163.57,163.75,8300.0,104.7399,104.8679,104.6759,104.7911,8300.0
2013-10-07 10:20:00,163.67,163.82,163.5,163.75,10600.0,104.7399,104.8359,104.6311,104.7911,10600.0
2013-10-07 10:30:00,163.86,164.0,163.76,164.0,6400.0,104.8615,104.9511,104.7975,104.9511,6400.0
2013-10-07 10:40:00,164.0,164.33,163.99,164.05,8000.0,104.9511,105.1623,104.9447,104.9831,8000.0
2013-10-07 10:50:00,164.08,164.36,163.95,164.35,8500.0,105.0023,105.1815,104.9191,105.1751,8500.0
2013-10-07 11:00:00,164.35,164.39,163.99,164.38,19800.0,105.1751,105.2007,104.9447,105.1943,19800.0
2013-10-07 11:10:00,164.45,164.63,164.25,164.43,4700.0,105.2391,105.3543,105.1111,105.2263,4700.0
2013-10-07 11:20:00,164.44,164.58,164.35,164.37,4000.0,105.2327,105.3223,105.1751,105.1879,4000.0
2013-10-07 11:30:00,164.45,164.53,164.12,164.12,8800.0,105.2391,105.2903,105.0279,105.0279,8800.0
2013-10-07 11:40:00,164.07,164.3,164.01,164.23,3900.0,104.9959,105.1431,104.9575,105.0983,3900.0
2013-10-07 11:50:00,164.28,164.38,164.11,164.27,6300.0,105.1303,105.1943,105.0215,105.1239,6300.0
2013-10-07 12:00:00,164.26,164.34,164.04,164.29,22500.0,105.1175,105.1687,104.9767,105.1367,22500.0
2013-10-07 12:10:00,164.18,164.22,163.91,164.04,4100.0,105.0663,105.0919,104.8935,104.9767,4100.0
2013-10-07 12:20:00,164.03,164.03,163.81,163.91,6000.0,104.9703,104.9703,104.8295,104.8935,6000.0
2013-10-07 12:30:00,163.89,163.89,163.6,163.75,6400.0,104.8807,104.8807,104.6951,104.7911,6400.0
2013-10-07 12:40:00,163.69,163.96,163.65,163.88,3900.0,104.7527,104.9255,104.7271,104.8743,3900.0
2013-10-07 12:50:00,163.91,163.91,163.53,163.53,4400.0,104.8935,104.8935,104.6503,104.6503,4400.0
2013-10-07 13:00:00,163.57,163.76,163.56,163.75,4900.0,104.6759,104.7975,104.6695,104.7911,4900.0
2013-10-07 13:10:00,163.73,163.92,163.65,163.81,9300.0,104.7783,104.8999,104.7271,104.8295,9300.0
2013-10-07 13:20:00,163.78,163.78,163.47,163.56,12300.0,104.8103,104.8103,104.6119,104.6695,12300.0
2013-10-07 13:30:00,163.65,163.76,163.33,163.53,23600.0,104.7271,104.7975,104.5223,104.6503,23600.0
2013-10-07 13:40:00,163.49,163.58,163.28,163.41,19900.0,104.6247,104.6823,104.4903,104.5735,19900.0
2013-10-07 13:50:00,163.42,163.56,163.39,163.46,8600.0,104.5799,104.6695,104.5607,104.6055,8600.0
2013-10-07 14:00:00,163.47,163.77,163.47,163.6,6300.0,104.6119,104.8039,104.6119,104.6951,6300.0
2013-10-07 14:10:00,163.59,163.67,163.4,163.44,5100.0,104.6887,104.7399,104.5671,104.5927,5100.0
2013-10-07 14:20:00,163.53,163.75,163.53,163.75,6000.0,104.6503,104.7911,104.6503,104.7911,6000.0
2013-10-07 14:30:00,163.74,163.74,163.57,163.57,4700.0,104.7847,104.7847,104.6759,104.6759,4700.0
2013-10-07 14:40:00,163.57,163.6,163.29,163.6,9400.0,104.6759,104.6951,104.4967,104.6951,9400.0
2013-10-07 14:50:00,163.71,163.75,163.57,163.75,3700.0,104.7655,104.7911,104.6759,104.7911,3700.0
2013-10-07 15:00:00,163.75,163.75,163.61,163.64,6100.0,104.7911,104.7911,104.7015,104.7207,6100.0
2013-10-07 15:10:00,163.61,163.7,163.42,163.6,19000.0,104.7015,104.7591,104.5799,104.6951,19000.0
2013-10-07 15:20:00,163.6,163.6,163.37,163.48,17100.0,104.6951,104.6951,104.5479,104.6183,17100.0
2013-10-07 15:30:00,163.47,163.5,163.32,163.33,16400.0,104.6119,104.6311,104.5159,104.5223,16400.0
2013-10-07 15:40:00,163.33,163.52,163.24,163.43,27600.0,104.5223,104.6439,104.4647,104.5863,27600.0
2013-10-07 15:50:00,163.4,163.56,163.3,163.41,51200.0,104.5671,104.6695,104.5031,104.5735,51200.0
2013-10-08 09:30:00,163.32,163.62,162.52,163.08,7700.0,104.5159,104.7079,104.004,104.3624,7700.0
2013-10-08 09:40:00,162.8,163.29,162.78,163.25,3000.0,104.1832,104.4967,104.1704,104.4711,3000.0
2013-10-08 09:50:00,163.07,163.23,162.9,163.0,5700.0,104.356,104.4583,104.2472,104.3112,5700.0
2013-10-08 10:00:00,163.0,163.29,162.87,162.87,1600.0,104.3112,104.4967,104.228,104.228,1600.0
2013-10-08 10:10:00,162.79,162.9,162.54,162.81,16800.0,104.1768,104.2472,104.0168,104.1896,16800.0
2013-10-08 10:20:00,162.75,163.12,162.75,163.12,1800.0,104.1512,104.3879,104.1512,104.3879,1800.0
2013-10-08 10:30:00,163.17,163.51,162.95,163.51,8500.0,104.4199,104.6375,104.2792,104.6375,8500.0
2013-10-08 10:40:00,163.28,164.02,163.28,163.81,6600.0,104.4903,104.9639,104.4903,104.8295,6600.0
2013-10-08 10:50:00,163.76,163.76,163.21,163.46,7400.0,104.7975,104.7975,104.4455,104.6055,7400.0
2013-10-08 11:00:00,163.43,163.57,163.11,163.23,7200.0,104.5863,104.6759,104.3815,104.4583,7200.0
2013-10-08 11:10:00,163.31,163.31,162.75,162.81,9700.0,104.5095,104.5095,104.1512,104.1896,9700.0
2013-10-08 11:20:00,162.8,162.89,162.68,162.75,6900.0,104.1832,104.2408,104.1064,104.1512,6900.0
2013-10-08 11:30:00,162.6,162.84,162.58,162.75,8900.0,104.0552,104.2088,104.0424,104.1512,8900.0
2013-10-08 11:40:00,162.62,162.82,162.57,162.73,6700.0,104.068,104.196,104.036,104.1384,6700.0
2013-10-08 11:50:00,162.79,162.82,162.63,162.77,3700.0,104.1768,104.196,104.0744,104.164,3700.0
2013-10-08 12:00:00,162.66,162.77,162.36,162.51,7500.0,104.0936,104.164,103.9016,103.9976,7500.0
2013-10-08 12:10:00,162.49,162.69,162.41,162.49,5400.0,103.9848,104.1128,103.9336,103.9848,5400.0
2013-10-08 12:20:00,162.5,162.61,162.28,162.33,4000.0,103.9912,104.0616,103.8504,103.8824,4000.0
2013-10-08 12:30:00,162.28,162.46,162.18,162.35,7700.0,103.8504,103.9656,103.7864,103.8952,7700.0
2013-10-08 12:40:00,162.38,163.03,162.34,162.65,9100.0,103.9144,104.3304,103.8888,104.0872,9100.0
2013-10-08 12:50:00,162.66,162.66,162.45,162.65,4500.0,104.0936,104.0936,103.9592,104.0872,4500.0
2013-10-08 13:00:00,162.62,162.64,162.35,162.35,2100.0,104.068,104.0808,103.8952,103.8952,2100.0
2013-10-08 13:10:00,162.32,162.41,162.02,162.03,7400.0,103.876,103.9336,103.684,103.6904,7400.0
2013-10-08 13:20:00,162.02,162.26,162.0,162.26,6000.0,103.684,103.8376,103.6712,103.8376,6000.0
2013-10-08 13:30:00,162.34,162.48,162.34,162.41,3000.0,103.8888,103.9784,103.8888,103.9336,3000.0
2013-10-08 13:40:00,162.45,162.45,162.23,162.23,4400.0,103.9592,103.9592,103.8184,103.8184,4400.0
2013-10-08 13:50:00,162.16,162.42,162.16,162.35,6700.0,103.7736,103.94,103.7736,103.8952,6700.0
2013-10-08 14:00:00,162.35,162.35,162.11,162.34,11000.0,103.8952,103.8952,103.7416,103.8888,11000.0
2013-10-08 14:10:00,162.14,162.35,162.13,162.19,7200.0,103.7608,103.8952,103.7544,103.7928,7200.0
2013-10-08 14:20:00,162.17,162.7,162.14,162.5,10200.0,103.78,104.1192,103.7608,103.9912,10200.0
2013-10-08 14:30:00,162.59,162.63,162.36,162.41,6700.0,104.0488,104.0744,103.9016,103.9336,6700.0
2013-10-08 14:40:00,162.42,162.51,162.3,162.32,7000.0,103.94,103.9976,103.8632,103.876,7000.0
2013-10-08 14:50:00,162.25,162.44,162.17,162.44,10900.0,103.8312,103.9528,103.78,103.9528,10900.0
2013-10-08 15:00:00,162.55,162.58,162.17,162.22,4600.0,104.0232,104.0424,103.78,103.812,4600.0
2013-10-08 15:10:00,162.22,162.4,162.07,162.28,7600.0,103.812,103.9272,103.716,103.8504,7600.0
2013-10-08 15:20:00,162.26,162.35,162.17,162.18,6400.0,103.8376,103.8952,103.78,103.7864,6400.0
2013-10-08 15:30:00,162.19,162.23,161.95,162.03,9000.0,103.7928,103.8184,103.6392,103.6904,9000.0
2013-10-08 15:40:00,162.02,162.32,162.02,162.16,10900.0,103.684,103.876,103.684,103.7736,10900.0
2013-10-08 15:50:00,162.12,162.26,161.65,161.86,49000.0,103.748,103.8376,103.4472,103.5816,49000.0
2013-10-09 09:30:00,161.98,162.4,161.89,162.09,3300.0,103.6584,103.9272,103.6008,103.7288,3300.0
2013-10-09 09:40:00,162.16,163.14,161.92,163.06,5900.0,103.7736,104.4007,103.62,104.3496,5900.0
2013-10-09 09:50:00,163.06,163.56,163.06,163.16,3000.0,104.3496,104.6695,104.3496,104.4135,3000.0
2013-10-09 10:00:00,163.22,163.49,162.95,163.37,5700.0,104.4519,104.6247,104.2792,104.5479,5700.0
2013-10-09 10:10:00,163.42,163.66,163.2,163.2,4500.0,104.5799,104.7335,104.4391,104.4391,4500.0
2013-10-09 10:20:00,163.14,163.31,162.9,163.03,12300.0,104.4007,104.5095,104.2472,104.3304,12300.0
2013-10-09 10:30:00,162.9,162.98,162.73,162.84,7700.0,104.2472,104.2984,104.1384,104.2088,7700.0
2013-10-09 10:40:00,162.81,162.82,162.28,162.56,4000.0,104.1896,104.196,103.8504,104.0296,4000.0
2013-10-09 10:50:00,162.55,162.6,162.09,162.19,3700.0,104.0232,104.0552,103.7288,103.7928,3700.0
2013-10-09 11:00:00,162.27,162.55,162.09,162.09,2200.0,103.844,104.0232,103.7288,103.7288,2200.0
2013-10-09 11:10:00,162.07,162.07,161.69,161.82,3700.0,103.716,103.716,103.4728,103.556,3700.0
2013-10-09 11:20:00,161.81,161.9,161.53,161.53,4100.0,103.5496,103.6072,103.3704,103.3704,4100.0
2013-10-09 11:30:00,161.52,161.69,161.36,161.6,7300.0,103.364,103.4728,103.2616,103.4152,7300.0
2013-10-09 11:40:00,161.46,161.99,161.38,161.87,19700.0,103.3256,103.6648,103.2744,103.588,19700.0
2013-10-09 11:50:00,161.96,162.07,161.69,161.84,5700.0,103.6456,103.716,103.4728,103.5688,5700.0
2013-10-09 12:00:00,161.99,162.26,161.97,162.24,8600.0,103.6648,103.8376,103.652,103.8248,8600.0
2013-10-09 12:10:00,162.12,162.25,161.96,162.15,4300.0,103.748,103.8312,103.6456,103.7672,4300.0
2013-10-09 12:20:00,162.01,162.07,161.53,161.6,4900.0,103.6776,103.716,103.3704,103.4152,4900.0
2013-10-09 12:30:00,161.56,162.15,161.56,161.94,4600.0,103.3896,103.7672,103.3896,103.6328,4600.0
2013-10-09 12:40:00,161.81,161.95,161.59,161.71,5400.0,103.5496,103.6392,103.4088,103.4856,5400.0
2013-10-09 12:50:00,161.76,161.99,161.56,161.56,8800.0,103.5176,103.6648,103.3896,103.3896,8800.0
2013-10-09 13:00:00,161.61,161.99,161.54,161.99,8800.0,103.4216,103.6648,103.3768,103.6648,8800.0
2013-10-09 13:10:00,161.8,162.22,161.79,162.06,4600.0,103.5432,103.812,103.5368,103.7096,4600.0
2013-10-09 13:20:00,162.18,162.29,162.08,162.29,5200.0,103.7864,103.8568,103.7224,103.8568,5200.0
2013-10-09 13:30:00,162.3,162.6,162.3,162.3,3400.0,103.8632,104.0552,103.8632,103.8632,3400.0
2013-10-09 13:40:00,162.33,162.64,162.33,162.56,8900.0,103.8824,104.0808,103.8824,104.0296,8900.0
2013-10-09 13:50:00,162.64,162.67,162.44,162.44,4200.0,104.0808,104.1,103.9528,103.9528,4200.0
2013-10-09 14:00:00,162.38,162.72,162.15,162.72,4500.0,103.9144,104.132,103.7672,104.132,4500.0
2013-10-09 14:10:00,162.72,162.72,162.32,162.6,7800.0,104.132,104.132,103.876,104.0552,7800.0
2013-10-09 14:20:00,162.6,162.77,162.3,162.33,3000.0,104.0552,104.164,103.8632,103.8824,3000.0
2013-10-09 14:30:00,162.51,162.82,162.4,162.56,6900.0,103.9976,104.196,103.9272,104.0296,6900.0
2013-10-09 14:40:00,162.41,162.7,162.37,162.38,2900.0,103.9336,104.1192,103.908,103.9144,2900.0
2013-10-09 14:50:00,162.57,162.57,162.36,162.45,400.0,104.036,104.036,103.9016,103.9592,400.0
2013-10-09 15:00:00,162.54,162.54,162.36,162.46,2200.0,104.0168,104.0168,103.9016,103.9656,2200.0
2013-10-09 15:10:00,162.38,162.45,162.1,162.17,10000.0,103.9144,103.9592,103.7352,103.78,10000.0
2013-10-09 15:20:00,162.21,162.3,162.12,162.27,4400.0,103.8056,103.8632,103.748,103.844,4400.0
2013-10-09 15:30:00,162.25,162.47,162.1,162.1,17700.0,103.8312,103.972,103.7352,103.7352,17700.0
2013-10-09 15:40:00,162.06,162.12,161.68,161.81,17800.0,103.7096,103.748,103.4664,103.5496,17800.0
2013-10-09 15:50:00,161.75,162.15,161.63,162.04,36700.0,103.5112,103.7672,103.4344,103.6968,36700.0
2013-10-10 09:30:00,163.83,163.89,162.83,163.89,8600.0,104.8423,104.8807,104.2024,104.8807,8600.0
2013-10-10 09:40:00,163.73,164.06,163.48,163.91,2500.0,104.7783,104.9895,104.6183,104.8935,2500.0
2013-10-10 09:50:00,163.98,164.28,163.86,164.23,4400.0,104.9383,105.1303,104.8615,105.0983,4400.0
2013-10-10 10:00:00,164.19,164.19,163.87,164.0,4800.0,105.0727,105.0727,104.8679,104.9511,4800.0
2013-10-10 10:10:00,163.93,163.96,163.71,163.81,2100.0,104.9063,104.9255,104.7655,104.8295,2100.0
2013-10-10 10:20:00,163.97,164.47,163.94,164.45,5500.0,104.9319,105.2519,104.9127,105.2391,5500.0
2013-10-10 10:30:00,164.3,164.67,164.26,164.67,3900.0,105.1431,105.3799,105.1175,105.3799,3900.0
2013-10-10 10:40:00,164.46,165.11,164.46,165.11,10100.0,105.2455,105.6614,105.2455,105.6614,10100.0
2013-10-10 10:50:00,165.15,165.27,164.59,164.63,3600.0,105.687,105.7638,105.3287,105.3543,3600.0
2013-10-10 11:00:00,164.69,164.94,164.47,164.94,4500.0,105.3927,105.5527,105.2519,105.5527,4500.0
2013-10-10 11:10:00,164.93,165.2,164.82,165.06,2800.0,105.5463,105.719,105.4759,105.6294,2800.0
2013-10-10 11:20:00,165.06,165.16,164.76,164.85,5900.0,105.6294,105.6934,105.4375,105.4951,5900.0
2013-10-10 11:30:00,165.02,165.85,165.0,165.8,7000.0,105.6038,106.135,105.591,106.103,7000.0
2013-10-10 11:40:00,165.82,165.85,165.61,165.84,3600.0,106.1158,106.135,105.9814,106.1286,3600.0
2013-10-10 11:50:00,165.75,165.96,165.37,165.37,4700.0,106.071,106.2054,105.8278,105.8278,4700.0
2013-10-10 12:00:00,165.34,165.5,165.26,165.45,3100.0,105.8086,105.911,105.7574,105.879,3100.0
2013-10-10 12:10:00,165.36,165.5,165.26,165.5,2500.0,105.8214,105.911,105.7574,105.911,2500.0
2013-10-10 12:20:00,165.41,165.47,165.32,165.46,2400.0,105.8534,105.8918,105.7958,105.8854,2400.0
2013-10-10 12:30:00,165.42,165.47,165.32,165.39,1900.0,105.8598,105.8918,105.7958,105.8406,1900.0
2013-10-10 12:40:00,165.43,165.67,165.43,165.63,1300.0,105.8662,106.0198,105.8662,105.9942,1300.0
2013-10-10 12:50:00,165.68,165.84,165.52,165.84,3500.0,106.0262,106.1286,105.9238,106.1286,3500.0
2013-10-10 13:00:00,165.79,165.79,165.62,165.75,2400.0,106.0966,106.0966,105.9878,106.071,2400.0
2013-10-10 13:10:00,165.72,165.81,165.55,165.62,4000.0,106.0518,106.1094,105.943,105.9878,4000.0
2013-10-10 13:20:00,165.6,165.81,165.6,165.81,1900.0,105.975,106.1094,105.975,106.1094,1900.0
2013-10-10 13:30:00,165.75,165.85,165.7,165.8,1800.0,106.071,106.135,106.039,106.103,1800.0
2013-10-10 13:40:00,165.85,165.89,165.76,165.89,1000.0,106.135,106.1606,106.0774,106.1606,1000.0
2013-10-10 13:50:00,165.84,165.98,165.76,165.98,4600.0,106.1286,106.2182,106.0774,106.2182,4600.0
2013-10-10 14:00:00,165.92,166.06,165.86,165.97,5800.0,106.1798,106.2694,106.1414,106.2118,5800.0
2013-10-10 14:10:00,165.96,165.96,165.63,165.7,8000.0,106.2054,106.2054,105.9942,106.039,8000.0
2013-10-10 14:20:00,165.7,165.74,165.53,165.53,4400.0,106.039,106.0646,105.9302,105.9302,4400.0
2013-10-10 14:30:00,165.55,165.55,165.38,165.49,6400.0,105.943,105.943,105.8342,105.9046,6400.0
2013-10-10 14:40:00,165.56,165.58,165.39,165.39,8600.0,105.9494,105.9622,105.8406,105.8406,8600.0
2013-10-10 14:50:00,165.41,165.58,165.36,165.37,3400.0,105.8534,105.9622,105.8214,105.8278,3400.0
2013-10-10 15:00:00,165.41,165.96,165.41,165.96,16400.0,105.8534,106.2054,105.8534,106.2054,16400.0
2013-10-10 15:10:00,166.05,166.39,166.0,166.02,8800.0,106.263,106.4806,106.231,106.2438,8800.0
2013-10-10 15:20:00,166.1,166.1,165.72,165.83,11800.0,106.295,106.295,106.0518,106.1222,11800.0
2013-10-10 15:30:00,165.84,165.9,165.49,165.57,19900.0,106.1286,106.167,105.9046,105.9558,19900.0
2013-10-10 15:40:00,165.57,166.01,165.45,165.87,21800.0,105.9558,106.2374,105.879,106.1478,21800.0
2013-10-10 15:50:00,165.84,166.39,165.81,166.15,65100.0,106.1286,106.4806,106.1094,106.327,65100.0
2013-10-11 09:30:00,165.69,166.23,165.38,166.16,8300.0,106.0326,106.3782,105.8342,106.3334,8300.0
2013-10-11 09:40:00,166.31,166.48,165.39,165.9,6700.0,106.4294,106.5382,105.8406,106.167,6700.0
2013-10-11 09:50:00,166.03,166.26,165.92,166.26,1000.0,106.2502,106.3974,106.1798,106.3974,1000.0
2013-10-11 10:00:00,166.27,166.57,166.24,166.51,8000.0,106.4038,106.5958,106.3846,106.5574,8000.0
2013-10-11 10:10:00,166.51,166.61,166.27,166.27,3300.0,106.5574,106.6214,106.4038,106.4038,3300.0
2013-10-11 10:20:00,166.46,166.71,166.45,166.68,3200.0,106.5254,106.6854,106.519,106.6662,3200.0
2013-10-11 10:30:00,166.7,166.82,166.56,166.72,3600.0,106.679,106.7557,106.5894,106.6918,3600.0
2013-10-11 10:40:00,166.95,167.02,166.71,166.74,3500.0,106.8389,106.8837,106.6854,106.7046,3500.0
2013-10-11 10:50:00,166.76,166.8,166.45,166.65,2200.0,106.7174,106.7429,106.519,106.647,2200.0
2013-10-11 11:00:00,166.63,166.84,166.56,166.75,3600.0,106.6342,106.7685,106.5894,106.711,3600.0
2013-10-11 11:10:00,166.73,167.13,166.7,167.09,1800.0,106.6982,106.9541,106.679,106.9285,1800.0
2013-10-11 11:20:00,167.01,167.01,166.69,166.77,2200.0,106.8773,106.8773,106.6726,106.7238,2200.0
2013-10-11 11:30:00,166.78,167.08,166.7,166.86,3100.0,106.7302,106.9221,106.679,106.7813,3100.0
2013-10-11 11:40:00,166.85,167.27,166.85,167.18,3900.0,106.7749,107.0437,106.7749,106.9861,3900.0
2013-10-11 11:50:00,167.18,167.47,167.18,167.28,2000.0,106.9861,107.1717,106.9861,107.0501,2000.0
2013-10-11 12:00:00,167.18,167.5,167.18,167.5,2300.0,106.9861,107.1909,106.9861,107.1909,2300.0
2013-10-11 12:10:00,167.27,167.48,166.98,167.27,41700.0,107.0437,107.1781,106.8581,107.0437,41700.0
2013-10-11 12:20:00,167.3,167.5,167.3,167.5,1100.0,107.0629,107.1909,107.0629,107.1909,1100.0
2013-10-11 12:30:00,167.55,167.58,167.32,167.46,2800.0,107.2229,107.2421,107.0757,107.1653,2800.0
2013-10-11 12:40:00,167.52,167.52,167.45,167.46,1500.0,107.2037,107.2037,107.1589,107.1653,1500.0
2013-10-11 12:50:00,167.47,167.77,167.47,167.77,2500.0,107.1717,107.3637,107.1717,107.3637,2500.0
2013-10-11 13:00:00,167.74,167.91,167.6,167.91,2800.0,107.3445,107.4533,107.2549,107.4533,2800.0
2013-10-11 13:10:00,167.82,167.93,167.74,167.83,2400.0,107.3957,107.4661,107.3445,107.4021,2400.0
2013-10-11 13:20:00,167.84,168.03,167.75,167.8,4900.0,107.4085,107.5301,107.3509,107.3829,4900.0
2013-10-11 13:30:00,167.72,167.85,167.63,167.7,2000.0,107.3317,107.4149,107.2741,107.3189,2000.0
2013-10-11 13:40:00,167.72,167.72,167.46,167.64,2600.0,107.3317,107.3317,107.1653,107.2805,2600.0
2013-10-11 13:50:00,167.52,167.71,167.4,167.71,4400.0,107.2037,107.3253,107.1269,107.3253,4400.0
2013-10-11 14:00:00,167.64,167.9,167.63,167.9,2600.0,107.2805,107.4469,107.2741,107.4469,2600.0
2013-10-11 14:10:00,167.95,168.15,167.95,168.15,8100.0,107.4789,107.6069,107.4789,107.6069,8100.0
2013-10-11 14:20:00,168.15,168.15,168.03,168.09,4000.0,107.6069,107.6069,107.5301,107.5685,4000.0
2013-10-11 14:30:00,168.07,168.1,167.94,167.95,7200.0,107.5557,107.5749,107.4725,107.4789,7200.0
2013-10-11 14:40:00,167.99,168.29,167.99,168.11,3700.0,107.5045,107.6965,107.5045,107.5813,3700.0
2013-10-11 14:50:00,168.11,168.13,167.9,168.13,2100.0,107.5813,107.5941,107.4469,107.5941,2100.0
2013-10-11 15:00:00,168.11,168.12,167.8,167.8,2700.0,107.5813,107.5877,107.3829,107.3829,2700.0
2013-10-11 15:10:00,167.87,167.87,167.47,167.47,11200.0,107.4277,107.4277,107.1717,107.1717,11200.0
2013-10-11 15:20:00,167.48,167.75,167.47,167.75,8200.0,107.1781,107.3509,107.1717,107.3509,8200.0
2013-10-11 15:30:00,167.75,168.0,167.61,167.67,6300.0,107.3509,107.5109,107.2613,107.2997,6300.0
2013-10-11 15:40:00,167.66,168.02,167.56,167.81,16300.0,107.2933,107.5237,107.2293,107.3893,16300.0
2013-10-11 15:50:00,167.86,168.47,167.72,168.38,40100.0,107.4213,107.8117,107.3317,107.7541,40100.0
2013-10-14 09:30:00,167.95,168.08,167.66,167.66,4700.0,107.4789,107.5621,107.2933,107.2933,4700.0
2013-10-14 09:40:00,167.7,168.24,167.33,168.18,6900.0,107.3189,107.6645,107.0821,107.6261,6900.0
2013-10-14 09:50:00,168.15,168.15,166.83,166.98,5000.0,107.6069,107.6069,106.7621,106.8581,5000.0
2013-10-14 10:00:00,166.82,167.07,166.59,166.9,2900.0,106.7557,106.9157,106.6086,106.8069,2900.0
2013-10-14 10:10:00,167.11,167.41,166.93,166.93,2100.0,106.9413,107.1333,106.8261,106.8261,2100.0
2013-10-14 10:20:00,166.86,166.93,166.67,166.8,1500.0,106.7813,106.8261,106.6598,106.7429,1500.0
2013-10-14 10:30:00,166.93,167.14,166.7,166.7,2400.0,106.8261,106.9605,106.679,106.679,2400.0
2013-10-14 10:40:00,166.82,167.2,166.7,167.2,5400.0,106.7557,106.9989,106.679,106.9989,5400.0
2013-10-14 10:50:00,167.0,167.2,166.97,167.0,6600.0,106.8709,106.9989,106.8517,106.8709,6600.0
2013-10-14 11:00:00,166.97,167.1,166.68,166.89,9200.0,106.8517,106.9349,106.6662,106.8005,9200.0
2013-10-14 11:10:00,166.87,166.87,166.79,166.79,1200.0,106.7877,106.7877,106.7366,106.7366,1200.0
2013-10-14 11:20:00,166.92,166.96,166.79,166.86,1200.0,106.8197,106.8453,106.7366,106.7813,1200.0
2013-10-14 11:30:00,167.0,167.14,166.85,167.08,5800.0,106.8709,106.9605,106.7749,106.9221,5800.0
2013-10-14 11:40:00,167.19,167.2,167.09,167.12,2600.0,106.9925,106.9989,106.9285,106.9477,2600.0
2013-10-14 11:50:00,167.15,167.36,167.11,167.36,2300.0,106.9669,107.1013,106.9413,107.1013,2300.0
2013-10-14 12:00:00,167.2,167.4,167.13,167.13,1900.0,106.9989,107.1269,106.9541,106.9541,1900.0
2013-10-14 12:10:00,167.1,167.16,166.94,166.94,4200.0,106.9349,106.9733,106.8325,106.8325,4200.0
2013-10-14 12:20:00,166.92,167.1,166.79,166.79,4400.0,106.8197,106.9349,106.7366,106.7366,4400.0
2013-10-14 12:30:00,166.82,167.08,166.58,166.93,3600.0,106.7557,106.9221,106.6022,106.8261,3600.0
2013-10-14 12:40:00,166.92,167.21,166.74,167.1,3100.0,106.8197,107.0053,106.7046,106.9349,3100.0
2013-10-14 12:50:00,167.25,167.4,166.72,166.87,11100.0,107.0309,107.1269,106.6918,106.7877,11100.0
2013-10-14 13:00:00,166.87,167.13,166.86,167.13,1900.0,106.7877,106.9541,106.7813,106.9541,1900.0
2013-10-14 13:10:00,167.17,167.55,167.11,167.51,1100.0,106.9797,107.2229,106.9413,107.1973,1100.0
2013-10-14 13:20:00,167.43,167.49,167.41,167.46,1600.0,107.1461,107.1845,107.1333,107.1653,1600.0
2013-10-14 13:30:00,167.43,167.43,167.3,167.4,800.0,107.1461,107.1461,107.0629,107.1269,800.0
2013-10-14 13:40:00,167.46,167.77,167.44,167.58,1700.0,107.1653,107.3637,107.1525,107.2421,1700.0
2013-10-14 13:50:00,167.38,167.39,167.21,167.31,1600.0,107.1141,107.1205,107.0053,107.0693,1600.0
2013-10-14 14:00:00,167.27,167.63,167.27,167.54,4600.0,107.0437,107.2741,107.0437,107.2165,4600.0
2013-10-14 14:10:00,167.52,167.52,167.25,167.26,4700.0,107.2037,107.2037,107.0309,107.0373,4700.0
2013-10-14 14:20:00,167.31,167.38,167.25,167.37,1800.0,107.0693,107.1141,107.0309,107.1077,1800.0
2013-10-14 14:30:00,167.38,167.52,167.29,167.29,6700.0,107.1141,107.2037,107.0565,107.0565,6700.0
2013-10-14 14:40:00,167.31,167.31,167.02,167.02,4800.0,107.0693,107.0693,106.8837,106.8837,4800.0
2013-10-14 14:50:00,167.03,167.15,166.93,167.09,2900.0,106.8901,106.9669,106.8261,106.9285,2900.0
2013-10-14 15:00:00,167.03,167.54,166.92,167.43,8400.0,106.8901,107.2165,106.8197,107.1461,8400.0
2013-10-14 15:10:00,167.58,167.65,167.27,167.27,2300.0,107.2421,107.2869,107.0437,107.0437,2300.0
2013-10-14 15:20:00,167.28,167.34,167.08,167.17,4100.0,107.0501,107.0885,106.9221,106.9797,4100.0
2013-10-14 15:30:00,167.22,167.42,167.11,167.13,9400.0,107.0117,107.1397,106.9413,106.9541,9400.0
2013-10-14 15:40:00,167.14,167.93,167.0,167.82,25000.0,106.9605,107.4661,106.8709,107.3957,25000.0
2013-10-14 15:50:00,167.88,168.08,167.49,167.7,136400.0,107.4341,107.5621,107.1845,107.3189,136400.0
2013-10-15 09:30:00,166.73,168.01,166.69,167.05,8400.0,106.6982,107.5173,106.6726,106.9029,8400.0
2013-10-15 09:40:00,166.93,167.05,166.53,166.53,4900.0,106.8261,106.9029,106.5702,106.5702,4900.0
2013-10-15 09:50:00,166.86,167.26,166.62,167.13,2100.0,106.7813,107.0373,106.6278,106.9541,2100.0
2013-10-15 10:00:00,167.27,167.27,166.75,167.0,3100.0,107.0437,107.0437,106.711,106.8709,3100.0
2013-10-15 10:10:00,166.93,167.26,166.76,167.17,10200.0,106.8261,107.0373,106.7174,106.9797,10200.0
2013-10-15 10:20:00,167.09,167.3,166.97,167.22,7400.0,106.9285,107.0629,106.8517,107.0117,7400.0
2013-10-15 10:30:00,167.23,167.73,167.23,167.62,1200.0,107.0181,107.3381,107.0181,107.2677,1200.0
2013-10-15 10:40:00,167.81,167.81,167.13,167.14,6400.0,107.3893,107.3893,106.9541,106.9605,6400.0
2013-10-15 10:50:00,167.22,167.23,166.98,166.98,1500.0,107.0117,107.0181,106.8581,106.8581,1500.0
2013-10-15 11:00:00,166.89,167.08,166.74,166.9,2400.0,106.8005,106.9221,106.7046,106.8069,2400.0
2013-10-15 11:10:00,166.74,167.31,166.74,167.16,3100.0,106.7046,107.0693,106.7046,106.9733,3100.0
2013-10-15 11:20:00,167.34,167.62,167.33,167.33,1500.0,107.0885,107.2677,107.0821,107.0821,1500.0
2013-10-15 11:30:00,167.33,167.46,167.02,167.02,6900.0,107.0821,107.1653,106.8837,106.8837,6900.0
2013-10-15 11:40:00,166.99,167.24,166.9,167.06,3900.0,106.8645,107.0245,106.8069,106.9093,3900.0
2013-10-15 11:50:00,167.25,167.59,167.06,167.59,3300.0,107.0309,107.2485,106.9093,107.2485,3300.0
2013-10-15 12:00:00,167.52,167.64,167.35,167.62,8000.0,107.2037,107.2805,107.0949,107.2677,8000.0
2013-10-15 12:10:00,167.67,168.0,167.57,167.71,8900.0,107.2997,107.5109,107.2357,107.3253,8900.0
2013-10-15 12:20:00,167.6,167.93,167.43,167.61,16400.0,107.2549,107.4661,107.1461,107.2613,16400.0
2013-10-15 12:30:00,167.76,167.96,167.57,167.83,5000.0,107.3573,107.4853,107.2357,107.4021,5000.0
2013-10-15 12:40:00,167.96,168.12,167.96,168.01,2600.0,107.4853,107.5877,107.4853,107.5173,2600.0
2013-10-15 12:50:00,168.12,168.46,168.07,168.23,20900.0,107.5877,107.8053,107.5557,107.6581,20900.0
2013-10-15 13:00:00,168.12,168.5,168.09,168.31,29900.0,107.5877,107.8309,107.5685,107.7093,29900.0
2013-10-15 13:10:00,168.26,168.55,168.17,168.55,2900.0,107.6773,107.8629,107.6197,107.8629,2900.0
2013-10-15 13:20:00,168.46,168.55,168.26,168.39,4800.0,107.8053,107.8629,107.6773,107.7605,4800.0
2013-10-15 13:30:00,168.46,168.46,168.14,168.22,4400.0,107.8053,107.8053,107.6005,107.6517,4400.0
2013-10-15 13:40:00,168.14,168.4,168.03,168.26,2900.0,107.6005,107.7669,107.5301,107.6773,2900.0
2013-10-15 13:50:00,168.37,168.45,168.2,168.2,4300.0,107.7477,107.7989,107.6389,107.6389,4300.0
2013-10-15 14:00:00,168.24,168.29,167.84,167.89,4900.0,107.6645,107.6965,107.4085,107.4405,4900.0
2013-10-15 14:10:00,167.88,167.88,167.58,167.58,2700.0,107.4341,107.4341,107.2421,107.2421,2700.0
2013-10-15 14:20:00,167.61,167.64,167.26,167.28,9400.0,107.2613,107.2805,107.0373,107.0501,9400.0
2013-10-15 14:30:00,167.26,167.26,166.72,166.77,9700.0,107.0373,107.0373,106.6918,106.7238,9700.0
2013-10-15 14:40:00,166.91,167.15,166.67,166.83,6800.0,106.8133,106.9669,106.6598,106.7621,6800.0
2013-10-15 14:50:00,166.82,167.2,166.82,166.96,2400.0,106.7557,106.9989,106.7557,106.8453,2400.0
2013-10-15 15:00:00,167.11,167.36,166.89,167.28,3800.0,106.9413,107.1013,106.8005,107.0501,3800.0
2013-10-15 15:10:00,167.37,167.63,167.22,167.31,8500.0,107.1077,107.2741,107.0117,107.0693,8500.0
2013-10-15 15:20:00,167.28,167.44,167.24,167.36,1500.0,107.0501,107.1525,107.0245,107.1013,1500.0
2013-10-15 15:30:00,167.43,167.43,166.86,166.86,16000.0,107.1461,107.1461,106.7813,106.7813,16000.0
2013-10-15 15:40:00,167.06,167.3,166.83,167.2,18400.0,106.9093,107.0629,106.7621,106.9989,18400.0
2013-10-15 15:50:00,167.17,167.51,167.01,167.18,57900.0,106.9797,107.1973,106.8773,106.9861,57900.0
2013-10-16 09:30:00,168.41,169.14,167.95,168.82,15100.0,107.7733,108.2404,107.4789,108.0356,15100.0
2013-10-16 09:40:00,168.98,168.98,168.02,168.48,5500.0,108.138,108.138,107.5237,107.8181,5500.0
2013-10-16 09:50:00,168.56,170.13,168.39,169.65,17000.0,107.8693,108.874,107.7605,108.5668,17000.0
2013-10-16 10:00:00,169.63,169.84,169.34,169.49,6700.0,108.554,108.6884,108.3684,108.4644,6700.0
2013-10-16 10:10:00,169.61,169.86,169.24,169.86,6000.0,108.5412,108.7012,108.3044,108.7012,6000.0
2013-10-16 10:20:00,169.96,170.05,169.72,169.72,3500.0,108.7652,108.8228,108.6116,108.6116,3500.0
2013-10-16 10:30:00,169.45,169.54,169.25,169.34,3400.0,108.4388,108.4964,108.3108,108.3684,3400.0
2013-10-16 10:40:00,169.37,169.53,169.08,169.52,5700.0,108.3876,108.49,108.202,108.4836,5700.0
2013-10-16 10:50:00,169.52,169.78,169.48,169.7,16100.0,108.4836,108.65,108.458,108.5988,16100.0
2013-10-16 11:00:00,169.62,169.85,169.42,169.42,7200.0,108.5476,108.6948,108.4196,108.4196,7200.0
2013-10-16 11:10:00,169.44,169.79,169.4,169.6,10800.0,108.4324,108.6564,108.4068,108.5348,10800.0
2013-10-16 11:20:00,169.73,169.84,168.96,168.99,7600.0,108.618,108.6884,108.1252,108.1444,7600.0
2013-10-16 11:30:00,168.96,169.49,168.96,169.49,9100.0,108.1252,108.4644,108.1252,108.4644,9100.0
2013-10-16 11:40:00,169.35,169.9,169.35,169.74,4300.0,108.3748,108.7268,108.3748,108.6244,4300.0
2013-10-16 11:50:00,169.61,169.86,169.6,169.71,5300.0,108.5412,108.7012,108.5348,108.6052,5300.0
2013-10-16 12:00:00,169.6,169.86,169.52,169.8,5200.0,108.5348,108.7012,108.4836,108.6628,5200.0
2013-10-16 12:10:00,169.96,169.96,169.65,169.87,7800.0,108.7652,108.7652,108.5668,108.7076,7800.0
2013-10-16 12:20:00,169.95,169.95,169.67,169.77,1600.0,108.7588,108.7588,108.5796,108.6436,1600.0
2013-10-16 12:30:00,169.66,169.76,169.42,169.69,1500.0,108.5732,108.6372,108.4196,108.5924,1500.0
2013-10-16 12:40:00,169.69,169.71,169.38,169.38,2300.0,108.5924,108.6052,108.394,108.394,2300.0
2013-10-16 12:50:00,169.39,169.39,169.2,169.2,1400.0,108.4004,108.4004,108.2788,108.2788,1400.0
2013-10-16 13:00:00,169.18,169.36,169.17,169.17,7300.0,108.266,108.3812,108.2596,108.2596,7300.0
2013-10-16 13:10:00,169.13,169.41,169.01,169.41,3600.0,108.234,108.4132,108.1572,108.4132,3600.0
2013-10-16 13:20:00,169.34,169.65,169.28,169.65,12400.0,108.3684,108.5668,108.33,108.5668,12400.0
2013-10-16 13:30:00,169.6,169.96,169.6,169.89,9300.0,108.5348,108.7652,108.5348,108.7204,9300.0
2013-10-16 13:40:00,169.97,170.1,169.45,169.75,15600.0,108.7716,108.8548,108.4388,108.6308,15600.0
2013-10-16 13:50:00,169.78,170.12,169.77,169.97,15200.0,108.65,108.8676,108.6436,108.7716,15200.0
2013-10-16 14:00:00,169.91,169.98,169.72,169.98,8000.0,108.7332,108.778,108.6116,108.778,8000.0
2013-10-16 14:10:00,170.08,170.24,170.02,170.23,4000.0,108.842,108.9444,108.8036,108.938,4000.0
2013-10-16 14:20:00,170.17,170.36,169.99,170.02,16900.0,108.8996,109.0212,108.7844,108.8036,16900.0
2013-10-16 14:30:00,170.04,170.36,170.04,170.36,5500.0,108.8164,109.0212,108.8164,109.0212,5500.0
2013-10-16 14:40:00,170.26,170.41,170.16,170.18,9900.0,108.9572,109.0532,108.8932,108.906,9900.0
2013-10-16 14:50:00,170.29,170.36,170.19,170.36,6300.0,108.9764,109.0212,108.9124,109.0212,6300.0
2013-10-16 15:00:00,170.32,170.67,170.3,170.67,11500.0,108.9956,109.2195,108.9828,109.2195,11500.0
2013-10-16 15:10:00,170.7,170.79,170.57,170.79,8800.0,109.2387,109.2963,109.1555,109.2963,8800.0
2013-10-16 15:20:00,170.8,170.8,170.47,170.53,7200.0,109.3027,109.3027,109.0916,109.1299,7200.0
2013-10-16 15:30:00,170.53,170.55,170.31,170.44,9900.0,109.1299,109.1427,108.9892,109.0724,9900.0
2013-10-16 15:40:00,170.48,170.51,170.18,170.18,28600.0,109.098,109.1171,108.906,108.906,28600.0
2013-10-16 15:50:00,170.23,170.98,170.23,170.77,92400.0,108.938,109.4179,108.938,109.2835,92400.0
2013-10-17 09:30:00,169.69,170.53,169.54,169.7,9900.0,108.5924,109.1299,108.4964,108.5988,9900.0
2013-10-17 09:40:00,169.77,169.8,169.24,169.58,9100.0,108.6436,108.6628,108.3044,108.522,9100.0
2013-10-17 09:50:00,169.78,170.01,169.6,169.81,4800.0,108.65,108.7972,108.5348,108.6692,4800.0
2013-10-17 10:00:00,169.81,170.14,169.71,170.13,6700.0,108.6692,108.8804,108.6052,108.874,6700.0
2013-10-17 10:10:00,170.2,170.44,170.03,170.15,7300.0,108.9188,109.0724,108.81,108.8868,7300.0
2013-10-17 10:20:00,170.21,170.22,169.85,169.86,10400.0,108.9252,108.9316,108.6948,108.7012,10400.0
2013-10-17 10:30:00,169.86,170.28,169.78,170.19,12500.0,108.7012,108.97,108.65,108.9124,12500.0
2013-10-17 10:40:00,170.12,170.51,170.01,170.01,7000.0,108.8676,109.1171,108.7972,108.7972,7000.0
2013-10-17 10:50:00,170.04,170.19,169.61,169.61,7700.0,108.8164,108.9124,108.5412,108.5412,7700.0
2013-10-17 11:00:00,169.64,170.14,169.57,170.02,11500.0,108.5604,108.8804,108.5156,108.8036,11500.0
2013-10-17 11:10:00,170.11,170.49,170.09,170.46,9100.0,108.8612,109.1043,108.8484,109.0852,9100.0
2013-10-17 11:20:00,170.46,170.87,170.43,170.87,2800.0,109.0852,109.3475,109.066,109.3475,2800.0
2013-10-17 11:30:00,170.91,171.0,170.77,170.87,8200.0,109.3731,109.4307,109.2835,109.3475,8200.0
2013-10-17 11:40:00,170.8,171.06,170.75,171.06,5100.0,109.3027,109.4691,109.2707,109.4691,5100.0
2013-10-17 11:50:00,170.98,171.0,170.83,170.85,3700.0,109.4179,109.4307,109.3219,109.3347,3700.0
2013-10-17 12:00:00,170.79,171.09,170.74,170.99,3100.0,109.2963,109.4883,109.2643,109.4243,3100.0
2013-10-17 12:10:00,171.08,171.21,170.9,171.09,13200.0,109.4819,109.5651,109.3667,109.4883,13200.0
2013-10-17 12:20:00,171.14,171.44,171.13,171.31,16800.0,109.5203,109.7123,109.5139,109.6291,16800.0
2013-10-17 12:30:00,171.28,171.38,171.19,171.38,7800.0,109.6099,109.6739,109.5523,109.6739,7800.0
2013-10-17 12:40:00,171.32,171.45,171.18,171.27,5100.0,109.6355,109.7187,109.5459,109.6035,5100.0
2013-10-17 12:50:00,171.3,171.63,171.3,171.63,18300.0,109.6227,109.8339,109.6227,109.8339,18300.0
2013-10-17 13:00:00,171.62,171.7,171.57,171.69,6200.0,109.8275,109.8787,109.7955,109.8723,6200.0
2013-10-17 13:10:00,171.58,171.75,171.5,171.75,7800.0,109.8019,109.9107,109.7507,109.9107,7800.0
2013-10-17 13:20:00,171.75,171.8,171.59,171.79,11000.0,109.9107,109.9427,109.8083,109.9363,11000.0
2013-10-17 13:30:00,171.72,172.18,171.72,172.04,10500.0,109.8915,110.1859,109.8915,110.0963,10500.0
2013-10-17 13:40:00,172.18,172.31,172.17,172.26,3500.0,110.1859,110.2691,110.1795,110.2371,3500.0
2013-10-17 13:50:00,172.25,172.27,172.12,172.23,2800.0,110.2307,110.2435,110.1475,110.2179,2800.0
2013-10-17 14:00:00,172.21,172.26,171.98,172.21,6500.0,110.2051,110.2371,110.0579,110.2051,6500.0
2013-10-17 14:10:00,172.2,172.31,171.95,171.95,7800.0,110.1987,110.2691,110.0387,110.0387,7800.0
2013-10-17 14:20:00,171.94,172.14,171.9,172.14,3200.0,110.0323,110.1603,110.0067,110.1603,3200.0
2013-10-17 14:30:00,172.15,172.41,172.11,172.4,3700.0,110.1667,110.333,110.1411,110.3266,3700.0
2013-10-17 14:40:00,172.4,172.56,172.38,172.43,5700.0,110.3266,110.429,110.3138,110.3458,5700.0
2013-10-17 14:50:00,172.47,172.53,172.29,172.35,3900.0,110.3714,110.4098,110.2563,110.2946,3900.0
2013-10-17 15:00:00,172.39,172.47,172.29,172.45,3000.0,110.3202,110.3714,110.2563,110.3586,3000.0
2013-10-17 15:10:00,172.54,172.7,172.51,172.64,6900.0,110.4162,110.5186,110.397,110.4802,6900.0
2013-10-17 15:20:00,172.6,172.71,172.42,172.51,12700.0,110.4546,110.525,110.3394,110.397,12700.0
2013-10-17 15:30:00,172.47,172.8,172.46,172.51,18500.0,110.3714,110.5826,110.365,110.397,18500.0
2013-10-17 15:40:00,172.51,172.91,172.49,172.91,26300.0,110.397,110.653,110.3842,110.653,26300.0
2013-10-17 15:50:00,172.81,172.97,172.48,172.56,60900.0,110.589,110.6914,110.3778,110.429,60900.0
2013-10-18 09:30:00,173.63,173.63,172.13,172.58,63200.0,111.1138,111.1138,110.1539,110.4418,63200.0
2013-10-18 09:40:00,172.56,173.11,172.44,172.86,3700.0,110.429,110.781,110.3522,110.621,3700.0
2013-10-18 09:50:00,172.73,172.79,172.43,172.79,3500.0,110.5378,110.5762,110.3458,110.5762,3500.0
2013-10-18 10:00:00,172.67,172.99,172.51,172.58,6600.0,110.4994,110.7042,110.397,110.4418,6600.0
2013-10-18 10:10:00,172.46,172.55,172.06,172.08,7600.0,110.365,110.4226,110.1091,110.1219,7600.0
2013-10-18 10:20:00,172.18,172.18,171.57,171.74,6000.0,110.1859,110.1859,109.7955,109.9043,6000.0
2013-10-18 10:30:00,171.72,171.77,171.38,171.77,9400.0,109.8915,109.9235,109.6739,109.9235,9400.0
2013-10-18 10:40:00,171.72,171.99,171.67,171.8,7500.0,109.8915,110.0643,109.8595,109.9427,7500.0
2013-10-18 10:50:00,171.91,171.98,171.8,171.83,4000.0,110.0131,110.0579,109.9427,109.9619,4000.0
2013-10-18 11:00:00,171.8,171.95,171.7,171.89,5800.0,109.9427,110.0387,109.8787,110.0003,5800.0
2013-10-18 11:10:00,171.86,171.86,171.66,171.78,2500.0,109.9811,109.9811,109.8531,109.9299,2500.0
2013-10-18 11:20:00,171.75,171.75,171.46,171.75,2400.0,109.9107,109.9107,109.7251,109.9107,2400.0
2013-10-18 11:30:00,171.82,172.01,171.73,172.01,7600.0,109.9555,110.0771,109.8979,110.0771,7600.0
2013-10-18 11:40:00,171.97,172.36,171.97,172.3,8400.0,110.0515,110.301,110.0515,110.2627,8400.0
2013-10-18 11:50:00,172.3,172.4,171.96,172.03,15200.0,110.2627,110.3266,110.0451,110.0899,15200.0
2013-10-18 12:00:00,171.96,172.1,171.78,172.07,7100.0,110.0451,110.1347,109.9299,110.1155,7100.0
2013-10-18 12:10:00,172.14,172.2,171.98,172.04,2300.0,110.1603,110.1987,110.0579,110.0963,2300.0
2013-10-18 12:20:00,171.98,171.98,171.74,171.74,1700.0,110.0579,110.0579,109.9043,109.9043,1700.0
2013-10-18 12:30:00,171.8,172.01,171.8,172.01,3000.0,109.9427,110.0771,109.9427,110.0771,3000.0
2013-10-18 12:40:00,171.98,172.07,171.86,172.07,4600.0,110.0579,110.1155,109.9811,110.1155,4600.0
2013-10-18 12:50:00,171.91,171.92,171.75,171.8,6300.0,110.0131,110.0195,109.9107,109.9427,6300.0
2013-10-18 13:00:00,171.73,171.86,171.68,171.85,2700.0,109.8979,109.9811,109.8659,109.9747,2700.0
2013-10-18 13:10:00,171.87,171.91,171.73,171.91,2200.0,109.9875,110.0131,109.8979,110.0131,2200.0
2013-10-18 13:20:00,171.91,172.03,171.72,172.01,4000.0,110.0131,110.0899,109.8915,110.0771,4000.0
2013-10-18 13:30:00,171.86,172.01,171.86,171.91,1700.0,109.9811,110.0771,109.9811,110.0131,1700.0
2013-10-18 13:40:00,171.96,172.05,171.94,172.04,2300.0,110.0451,110.1027,110.0323,110.0963,2300.0
2013-10-18 13:50:00,172.04,172.14,171.97,172.06,4000.0,110.0963,110.1603,110.0515,110.1091,4000.0
2013-10-18 14:00:00,172.05,172.29,172.02,172.29,7100.0,110.1027,110.2563,110.0835,110.2563,7100.0
2013-10-18 14:10:00,172.16,172.23,172.06,172.06,4200.0,110.1731,110.2179,110.1091,110.1091,4200.0
2013-10-18 14:20:00,172.1,172.25,172.05,172.2,7700.0,110.1347,110.2307,110.1027,110.1987,7700.0
2013-10-18 14:30:00,172.17,172.21,172.09,172.12,7400.0,110.1795,110.2051,110.1283,110.1475,7400.0
2013-10-18 14:40:00,172.22,172.29,172.02,172.02,8500.0,110.2115,110.2563,110.0835,110.0835,8500.0
2013-10-18 14:50:00,172.1,172.15,172.0,172.05,5500.0,110.1347,110.1667,110.0707,110.1027,5500.0
2013-10-18 15:00:00,172.01,172.15,171.95,171.95,8800.0,110.0771,110.1667,110.0387,110.0387,8800.0
2013-10-18 15:10:00,171.94,172.0,171.71,171.73,10400.0,110.0323,110.0707,109.8851,109.8979,10400.0
2013-10-18 15:20:00,171.77,171.92,171.67,171.92,10500.0,109.9235,110.0195,109.8595,110.0195,10500.0
2013-10-18 15:30:00,171.82,172.02,171.82,171.98,15700.0,109.9555,110.0835,109.9555,110.0579,15700.0
2013-10-18 15:40:00,172.0,172.05,171.88,171.98,36300.0,110.0707,110.1027,109.9939,110.0579,36300.0
2013-10-18 15:50:00,171.97,172.18,171.87,172.12,66000.0,110.0515,110.1859,109.9875,110.1475,66000.0
2013-10-21 09:30:00,171.96,172.14,170.64,170.72,8800.0,110.0451,110.1603,109.2003,109.2515,8800.0
2013-10-21 09:40:00,170.8,171.22,170.8,171.1,3100.0,109.3027,109.5715,109.3027,109.4947,3100.0
2013-10-21 09:50:00,171.0,171.02,170.53,170.53,4900.0,109.4307,109.4435,109.1299,109.1299,4900.0
2013-10-21 10:00:00,170.6,170.66,170.0,170.11,3900.0,109.1747,109.2131,108.7908,108.8612,3900.0
2013-10-21 10:10:00,170.01,170.28,169.93,169.94,10100.0,108.7972,108.97,108.746,108.7524,10100.0
2013-10-21 10:20:00,170.02,170.02,169.83,169.83,8000.0,108.8036,108.8036,108.682,108.682,8000.0
2013-10-21 10:30:00,169.91,169.91,169.56,169.79,15400.0,108.7332,108.7332,108.5092,108.6564,15400.0
2013-10-21 10:40:00,169.78,169.91,169.58,169.58,4800.0,108.65,108.7332,108.522,108.522,4800.0
2013-10-21 10:50:00,169.77,169.77,169.46,169.72,3900.0,108.6436,108.6436,108.4452,108.6116,3900.0
2013-10-21 11:00:00,169.8,169.91,169.55,169.55,4900.0,108.6628,108.7332,108.5028,108.5028,4900.0
2013-10-21 11:10:00,169.59,169.91,169.49,169.87,5800.0,108.5284,108.7332,108.4644,108.7076,5800.0
2013-10-21 11:20:00,169.8,169.99,169.67,169.93,6500.0,108.6628,108.7844,108.5796,108.746,6500.0
2013-10-21 11:30:00,169.91,169.99,169.72,169.73,9200.0,108.7332,108.7844,108.6116,108.618,9200.0
2013-10-21 11:40:00,169.79,170.06,169.69,169.95,5100.0,108.6564,108.8292,108.5924,108.7588,5100.0
2013-10-21 11:50:00,170.06,170.52,169.96,170.52,5800.0,108.8292,109.1235,108.7652,109.1235,5800.0
2013-10-21 12:00:00,170.52,170.55,170.39,170.42,5500.0,109.1235,109.1427,109.0404,109.0596,5500.0
2013-10-21 12:10:00,170.45,170.61,170.41,170.61,3500.0,109.0788,109.1811,109.0532,109.1811,3500.0
2013-10-21 12:20:00,170.58,170.62,170.41,170.5,4600.0,109.1619,109.1875,109.0532,109.1107,4600.0
2013-10-21 12:30:00,170.59,170.61,170.37,170.61,6700.0,109.1683,109.1811,109.0276,109.1811,6700.0
2013-10-21 12:40:00,170.56,170.56,170.25,170.25,5900.0,109.1491,109.1491,108.9508,108.9508,5900.0
2013-10-21 12:50:00,170.2,170.34,170.09,170.25,3100.0,108.9188,109.0084,108.8484,108.9508,3100.0
2013-10-21 13:00:00,170.32,170.42,170.0,170.07,81700.0,108.9956,109.0596,108.7908,108.8356,81700.0
2013-10-21 13:10:00,170.18,170.63,170.15,170.46,8900.0,108.906,109.1939,108.8868,109.0852,8900.0
2013-10-21 13:20:00,170.44,170.54,170.29,170.31,3600.0,109.0724,109.1363,108.9764,108.9892,3600.0
2013-10-21 13:30:00,170.48,170.51,170.3,170.45,4400.0,109.098,109.1171,108.9828,109.0788,4400.0
2013-10-21 13:40:00,170.35,170.43,169.99,169.99,3800.0,109.0148,109.066,108.7844,108.7844,3800.0
2013-10-21 13:50:00,170.05,170.28,170.05,170.28,4800.0,108.8228,108.97,108.8228,108.97,4800.0
2013-10-21 14:00:00,170.2,170.22,170.09,170.11,3400.0,108.9188,108.9316,108.8484,108.8612,3400.0
2013-10-21 14:10:00,170.12,170.43,170.12,170.35,5400.0,108.8676,109.066,108.8676,109.0148,5400.0
2013-10-21 14:20:00,170.34,170.47,170.29,170.47,8200.0,109.0084,109.0916,108.9764,109.0916,8200.0
2013-10-21 14:30:00,170.51,170.6,170.45,170.54,5300.0,109.1171,109.1747,109.0788,109.1363,5300.0
2013-10-21 14:40:00,170.59,170.66,170.45,170.62,3000.0,109.1683,109.2131,109.0788,109.1875,3000.0
2013-10-21 14:50:00,170.62,170.62,170.39,170.39,2600.0,109.1875,109.1875,109.0404,109.0404,2600.0
2013-10-21 15:00:00,170.45,170.53,170.38,170.46,6600.0,109.0788,109.1299,109.034,109.0852,6600.0
2013-10-21 15:10:00,170.45,170.54,170.36,170.54,13600.0,109.0788,109.1363,109.0212,109.1363,13600.0
2013-10-21 15:20:00,170.47,170.51,170.23,170.28,4600.0,109.0916,109.1171,108.938,108.97,4600.0
2013-10-21 15:30:00,170.25,170.27,170.03,170.2,11700.0,108.9508,108.9636,108.81,108.9188,11700.0
2013-10-21 15:40:00,170.19,170.55,170.05,170.49,16800.0,108.9124,109.1427,108.8228,109.1043,16800.0
2013-10-21 15:50:00,170.51,170.85,170.27,170.74,90900.0,109.1171,109.3347,108.9636,109.2643,90900.0
2013-10-22 09:30:00,170.64,170.64,169.5,170.38,45700.0,109.2003,109.2003,108.4708,109.034,45700.0
2013-10-22 09:40:00,170.5,170.64,170.01,170.64,10300.0,109.1107,109.2003,108.7972,109.2003,10300.0
2013-10-22 09:50:00,170.62,171.35,170.53,170.79,25700.0,109.1875,109.6547,109.1299,109.2963,25700.0
2013-10-22 10:00:00,171.0,171.16,170.54,170.88,21900.0,109.4307,109.5331,109.1363,109.3539,21900.0
2013-10-22 10:10:00,170.82,171.0,170.62,170.79,19600.0,109.3155,109.4307,109.1875,109.2963,19600.0
2013-10-22 10:20:00,170.78,170.99,170.61,170.79,15700.0,109.2899,109.4243,109.1811,109.2963,15700.0
2013-10-22 10:30:00,170.68,170.74,170.47,170.5,7000.0,109.2259,109.2643,109.0916,109.1107,7000.0
2013-10-22 10:40:00,170.56,170.61,170.17,170.22,9500.0,109.1491,109.1811,108.8996,108.9316,9500.0
2013-10-22 10:50:00,170.22,170.42,169.73,169.73,14300.0,108.9316,109.0596,108.618,108.618,14300.0
2013-10-22 11:00:00,169.68,169.73,169.28,169.67,8700.0,108.586,108.618,108.33,108.5796,8700.0
2013-10-22 11:10:00,169.68,169.73,169.4,169.4,2600.0,108.586,108.618,108.4068,108.4068,2600.0
2013-10-22 11:20:00,169.36,169.6,169.24,169.6,6900.0,108.3812,108.5348,108.3044,108.5348,6900.0
2013-10-22 11:30:00,169.63,169.91,169.5,169.77,5100.0,108.554,108.7332,108.4708,108.6436,5100.0
2013-10-22 11:40:00,169.93,170.1,169.69,170.06,16600.0,108.746,108.8548,108.5924,108.8292,16600.0
2013-10-22 11:50:00,170.12,170.34,170.02,170.08,7800.0,108.8676,109.0084,108.8036,108.842,7800.0
2013-10-22 12:00:00,170.09,170.29,170.06,170.06,4400.0,108.8484,108.9764,108.8292,108.8292,4400.0
2013-10-22 12:10:00,169.96,169.96,169.74,169.74,13200.0,108.7652,108.7652,108.6244,108.6244,13200.0
2013-10-22 12:20:00,169.76,170.06,169.75,170.05,4600.0,108.6372,108.8292,108.6308,108.8228,4600.0
2013-10-22 12:30:00,170.12,170.3,170.12,170.27,5700.0,108.8676,108.9828,108.8676,108.9636,5700.0
2013-10-22 12:40:00,170.26,170.31,169.95,170.03,6400.0,108.9572,108.9892,108.7588,108.81,6400.0
2013-10-22 12:50:00,169.95,170.05,169.95,170.05,1000.0,108.7588,108.8228,108.7588,108.8228,1000.0
2013-10-22 13:00:00,170.03,170.18,169.82,170.18,9900.0,108.81,108.906,108.6756,108.906,9900.0
2013-10-22 13:10:00,170.18,170.3,170.18,170.26,10300.0,108.906,108.9828,108.906,108.9572,10300.0
2013-10-22 13:20:00,170.3,170.3,170.08,170.19,7300.0,108.9828,108.9828,108.842,108.9124,7300.0
2013-10-22 13:30:00,170.26,170.49,170.26,170.39,10500.0,108.9572,109.1043,108.9572,109.0404,10500.0
2013-10-22 13:40:00,170.4,170.64,170.36,170.58,10500.0,109.0468,109.2003,109.0212,109.1619,10500.0
2013-10-22 13:50:00,170.59,170.59,170.5,170.55,5800.0,109.1683,109.1683,109.1107,109.1427,5800.0
2013-10-22 14:00:00,170.59,170.68,170.57,170.66,6300.0,109.1683,109.2259,109.1555,109.2131,6300.0
2013-10-22 14:10:00,170.7,170.8,170.62,170.63,10100.0,109.2387,109.3027,109.1875,109.1939,10100.0
2013-10-22 14:20:00,170.61,170.67,170.42,170.42,8500.0,109.1811,109.2195,109.0596,109.0596,8500.0
2013-10-22 14:30:00,170.42,170.57,170.37,170.51,6000.0,109.0596,109.1555,109.0276,109.1171,6000.0
2013-10-22 14:40:00,170.58,171.16,170.55,170.81,25600.0,109.1619,109.5331,109.1427,109.3091,25600.0
2013-10-22 14:50:00,170.81,170.93,170.65,170.68,13600.0,109.3091,109.3859,109.2067,109.2259,13600.0
2013-10-22 15:00:00,170.75,171.24,170.71,171.24,11200.0,109.2707,109.5843,109.2451,109.5843,11200.0
2013-10-22 15:10:00,171.25,171.38,171.01,171.01,10200.0,109.5907,109.6739,109.4371,109.4371,10200.0
2013-10-22 15:20:00,171.09,171.32,171.01,171.21,13700.0,109.4883,109.6355,109.4371,109.5651,13700.0
2013-10-22 15:30:00,171.21,171.41,170.99,171.09,19400.0,109.5651,109.6931,109.4243,109.4883,19400.0
2013-10-22 15:40:00,171.1,171.26,170.96,171.12,24300.0,109.4947,109.5971,109.4051,109.5075,24300.0
2013-10-22 15:50:00,171.13,171.5,171.11,171.41,76200.0,109.5139,109.7507,109.5011,109.6931,76200.0
2013-10-23 09:30:00,170.76,171.29,169.92,170.26,15700.0,109.2771,109.6163,108.7396,108.9572,15700.0
2013-10-23 09:40:00,170.18,170.8,169.44,170.6,8200.0,108.906,109.3027,108.4324,109.1747,8200.0
2013-10-23 09:50:00,170.66,171.35,170.65,171.15,6900.0,109.2131,109.6547,109.2067,109.5267,6900.0
2013-10-23 10:00:00,170.91,171.38,170.76,171.26,11800.0,109.3731,109.6739,109.2771,109.5971,11800.0
2013-10-23 10:10:00,171.31,171.31,170.79,170.94,12400.0,109.6291,109.6291,109.2963,109.3923,12400.0
2013-10-23 10:20:00,170.88,170.99,170.68,170.86,15800.0,109.3539,109.4243,109.2259,109.3411,15800.0
2013-10-23 10:30:00,170.72,171.02,170.65,170.76,3000.0,109.2515,109.4435,109.2067,109.2771,3000.0
2013-10-23 10:40:00,170.92,171.04,170.52,170.53,4300.0,109.3795,109.4563,109.1235,109.1299,4300.0
2013-10-23 10:50:00,170.58,170.63,170.24,170.58,11000.0,109.1619,109.1939,108.9444,109.1619,11000.0
2013-10-23 11:00:00,170.55,170.65,170.45,170.52,3600.0,109.1427,109.2067,109.0788,109.1235,3600.0
2013-10-23 11:10:00,170.54,170.6,170.42,170.51,8400.0,109.1363,109.1747,109.0596,109.1171,8400.0
2013-10-23 11:20:00,170.6,170.81,170.41,170.6,8000.0,109.1747,109.3091,109.0532,109.1747,8000.0
2013-10-23 11:30:00,170.6,170.75,170.54,170.55,4300.0,109.1747,109.2707,109.1363,109.1427,4300.0
2013-10-23 11:40:00,170.68,170.71,170.44,170.44,3500.0,109.2259,109.2451,109.0724,109.0724,3500.0
2013-10-23 11:50:00,170.39,170.45,170.19,170.41,2700.0,109.0404,109.0788,108.9124,109.0532,2700.0
2013-10-23 12:00:00,170.47,170.58,170.36,170.43,3000.0,109.0916,109.1619,109.0212,109.066,3000.0
2013-10-23 12:10:00,170.55,170.68,170.5,170.51,1400.0,109.1427,109.2259,109.1107,109.1171,1400.0
2013-10-23 12:20:00,170.39,170.54,170.25,170.48,3500.0,109.0404,109.1363,108.9508,109.098,3500.0
2013-10-23 12:30:00,170.6,170.78,170.48,170.77,7000.0,109.1747,109.2899,109.098,109.2835,7000.0
2013-10-23 12:40:00,170.76,170.84,170.67,170.75,1900.0,109.2771,109.3283,109.2195,109.2707,1900.0
2013-10-23 12:50:00,170.78,170.89,170.65,170.89,3200.0,109.2899,109.3603,109.2067,109.3603,3200.0
2013-10-23 13:00:00,170.81,170.87,170.71,170.77,5700.0,109.3091,109.3475,109.2451,109.2835,5700.0
2013-10-23 13:10:00,170.76,170.8,170.52,170.66,8500.0,109.2771,109.3027,109.1235,109.2131,8500.0
2013-10-23 13:20:00,170.56,170.6,170.42,170.56,1400.0,109.1491,109.1747,109.0596,109.1491,1400.0
2013-10-23 13:30:00,170.51,170.58,170.4,170.46,3500.0,109.1171,109.1619,109.0468,109.0852,3500.0
2013-10-23 13:40:00,170.46,170.46,170.26,170.39,6200.0,109.0852,109.0852,108.9572,109.0404,6200.0
2013-10-23 13:50:00,170.38,170.8,170.38,170.55,11100.0,109.034,109.3027,109.034,109.1427,11100.0
2013-10-23 14:00:00,170.58,170.74,170.43,170.7,5800.0,109.1619,109.2643,109.066,109.2387,5800.0
2013-10-23 14:10:00,170.68,170.82,170.57,170.64,9800.0,109.2259,109.3155,109.1555,109.2003,9800.0
2013-10-23 14:20:00,170.65,170.86,170.63,170.81,6400.0,109.2067,109.3411,109.1939,109.3091,6400.0
2013-10-23 14:30:00,170.82,170.94,170.69,170.8,8900.0,109.3155,109.3923,109.2323,109.3027,8900.0
2013-10-23 14:40:00,170.79,171.03,170.76,170.92,5000.0,109.2963,109.4499,109.2771,109.3795,5000.0
2013-10-23 14:50:00,170.82,171.08,170.82,171.05,3500.0,109.3155,109.4819,109.3155,109.4627,3500.0
2013-10-23 15:00:00,170.92,171.12,170.84,171.11,7100.0,109.3795,109.5075,109.3283,109.5011,7100.0
2013-10-23 15:10:00,171.13,171.17,170.76,170.93,13700.0,109.5139,109.5395,109.2771,109.3859,13700.0
2013-10-23 15:20:00,170.88,171.01,170.8,170.93,5000.0,109.3539,109.4371,109.3027,109.3859,5000.0
2013-10-23 15:30:00,170.89,171.27,170.85,171.27,9200.0,109.3603,109.6035,109.3347,109.6035,9200.0
2013-10-23 15:40:00,171.18,171.35,170.93,171.22,19400.0,109.5459,109.6547,109.3859,109.5715,19400.0
2013-10-23 15:50:00,171.16,171.51,171.13,171.47,38700.0,109.5331,109.7571,109.5139,109.7315,38700.0
2013-10-24 09:30:00,171.46,171.78,171.15,171.31,4800.0,109.7251,109.9299,109.5267,109.6291,4800.0
2013-10-24 09:40:00,171.38,172.22,171.25,171.77,7600.0,109.6739,110.2115,109.5907,109.9235,7600.0
2013-10-24 09:50:00,171.8,171.89,171.63,171.63,4900.0,109.9427,110.0003,109.8339,109.8339,4900.0
2013-10-24 10:00:00,171.9,172.34,171.82,172.27,5900.0,110.0067,110.2882,109.9555,110.2435,5900.0
2013-10-24 10:10:00,172.27,172.3,171.76,171.81,7600.0,110.2435,110.2627,109.9171,109.9491,7600.0
2013-10-24 10:20:00,171.88,171.94,171.61,171.61,3700.0,109.9939,110.0323,109.8211,109.8211,3700.0
2013-10-24 10:30:00,171.64,172.06,171.58,171.99,4300.0,109.8403,110.1091,109.8019,110.0643,4300.0
2013-10-24 10:40:00,172.06,172.11,171.45,171.74,8800.0,110.1091,110.1411,109.7187,109.9043,8800.0
2013-10-24 10:50:00,171.67,171.73,171.55,171.71,4800.0,109.8595,109.8979,109.7827,109.8851,4800.0
2013-10-24 11:00:00,171.7,171.74,171.64,171.7,2900.0,109.8787,109.9043,109.8403,109.8787,2900.0
2013-10-24 11:10:00,171.7,171.7,171.36,171.45,9300.0,109.8787,109.8787,109.6611,109.7187,9300.0
2013-10-24 11:20:00,171.43,171.84,171.4,171.65,7400.0,109.7059,109.9683,109.6867,109.8467,7400.0
2013-10-24 11:30:00,171.72,171.74,171.66,171.74,1900.0,109.8915,109.9043,109.8531,109.9043,1900.0
2013-10-24 11:40:00,171.78,171.9,171.78,171.81,3300.0,109.9299,110.0067,109.9299,109.9491,3300.0
2013-10-24 11:50:00,171.89,171.89,171.38,171.43,10600.0,110.0003,110.0003,109.6739,109.7059,10600.0
2013-10-24 12:00:00,171.4,171.42,171.25,171.39,2100.0,109.6867,109.6995,109.5907,109.6803,2100.0
2013-10-24 12:10:00,171.47,171.64,171.47,171.49,2300.0,109.7315,109.8403,109.7315,109.7443,2300.0
2013-10-24 12:20:00,171.48,171.65,171.24,171.3,16000.0,109.7379,109.8467,109.5843,109.6227,16000.0
2013-10-24 12:30:00,171.3,171.38,171.23,171.25,7900.0,109.6227,109.6739,109.5779,109.5907,7900.0
2013-10-24 12:40:00,171.23,171.23,171.06,171.22,1800.0,109.5779,109.5779,109.4691,109.5715,1800.0
2013-10-24 12:50:00,171.23,171.39,171.22,171.34,2100.0,109.5779,109.6803,109.5715,109.6483,2100.0
2013-10-24 13:00:00,171.39,171.44,171.3,171.42,1900.0,109.6803,109.7123,109.6227,109.6995,1900.0
2013-10-24 13:10:00,171.35,171.49,171.35,171.46,3500.0,109.6547,109.7443,109.6547,109.7251,3500.0
2013-10-24 13:20:00,171.5,171.54,171.43,171.54,2700.0,109.7507,109.7763,109.7059,109.7763,2700.0
2013-10-24 13:30:00,171.55,171.75,171.55,171.71,3900.0,109.7827,109.9107,109.7827,109.8851,3900.0
2013-10-24 13:40:00,171.7,171.76,171.58,171.71,3500.0,109.8787,109.9171,109.8019,109.8851,3500.0
2013-10-24 13:50:00,171.7,171.77,171.68,171.75,5200.0,109.8787,109.9235,109.8659,109.9107,5200.0
2013-10-24 14:00:00,171.82,171.82,171.57,171.62,5600.0,109.9555,109.9555,109.7955,109.8275,5600.0
2013-10-24 14:10:00,171.65,171.82,171.65,171.82,11600.0,109.8467,109.9555,109.8467,109.9555,11600.0
2013-10-24 14:20:00,171.79,171.8,171.65,171.66,5800.0,109.9363,109.9427,109.8467,109.8531,5800.0
2013-10-24 14:30:00,171.68,171.85,171.62,171.85,34800.0,109.8659,109.9747,109.8275,109.9747,34800.0
2013-10-24 14:40:00,171.76,171.8,171.69,171.78,8700.0,109.9171,109.9427,109.8723,109.9299,8700.0
2013-10-24 14:50:00,171.73,171.8,171.68,171.68,2700.0,109.8979,109.9427,109.8659,109.8659,2700.0
2013-10-24 15:00:00,171.67,171.67,171.52,171.54,3000.0,109.8595,109.8595,109.7635,109.7763,3000.0
2013-10-24 15:10:00,171.54,171.77,171.54,171.7,5200.0,109.7763,109.9235,109.7763,109.8787,5200.0
2013-10-24 15:20:00,171.64,171.7,171.55,171.7,9300.0,109.8403,109.8787,109.7827,109.8787,9300.0
2013-10-24 15:30:00,171.71,171.75,171.56,171.63,4600.0,109.8851,109.9107,109.7891,109.8339,4600.0
2013-10-24 15:40:00,171.67,171.76,171.64,171.72,22100.0,109.8595,109.9171,109.8403,109.8915,22100.0
2013-10-24 15:50:00,171.77,171.96,171.58,171.85,68300.0,109.9235,110.0451,109.8019,109.9747,68300.0
2013-10-25 09:30:00,172.22,172.37,171.54,171.54,7000.0,110.2115,110.3074,109.7763,109.7763,7000.0
2013-10-25 09:40:00,171.57,171.86,171.27,171.69,11200.0,109.7955,109.9811,109.6035,109.8723,11200.0
2013-10-25 09:50:00,171.77,172.01,171.57,171.65,4500.0,109.9235,110.0771,109.7955,109.8467,4500.0
2013-10-25 10:00:00,171.74,172.07,171.72,171.78,4800.0,109.9043,110.1155,109.8915,109.9299,4800.0
2013-10-25 10:10:00,171.66,172.31,171.66,172.06,4500.0,109.8531,110.2691,109.8531,110.1091,4500.0
2013-10-25 10:20:00,172.05,172.06,171.72,171.93,26100.0,110.1027,110.1091,109.8915,110.0259,26100.0
2013-10-25 10:30:00,172.0,172.12,171.68,172.05,13000.0,110.0707,110.1475,109.8659,110.1027,13000.0
2013-10-25 10:40:00,172.05,172.19,171.96,172.19,4900.0,110.1027,110.1923,110.0451,110.1923,4900.0
2013-10-25 10:50:00,172.26,172.46,172.09,172.09,9300.0,110.2371,110.365,110.1283,110.1283,9300.0
2013-10-25 11:00:00,172.24,172.43,172.16,172.43,1900.0,110.2243,110.3458,110.1731,110.3458,1900.0
2013-10-25 11:10:00,172.45,172.45,172.29,172.35,2900.0,110.3586,110.3586,110.2563,110.2946,2900.0
2013-10-25 11:20:00,172.35,172.72,172.18,172.62,12200.0,110.2946,110.5314,110.1859,110.4674,12200.0
2013-10-25 11:30:00,172.74,172.79,172.64,172.64,5700.0,110.5442,110.5762,110.4802,110.4802,5700.0
2013-10-25 11:40:00,172.64,173.02,172.64,172.98,1900.0,110.4802,110.7234,110.4802,110.6978,1900.0
2013-10-25 11:50:00,172.88,173.1,172.66,173.05,46200.0,110.6338,110.7746,110.493,110.7426,46200.0
2013-10-25 12:00:00,173.02,173.16,172.71,172.75,8300.0,110.7234,110.813,110.525,110.5506,8300.0
2013-10-25 12:10:00,172.76,172.81,172.45,172.73,5000.0,110.557,110.589,110.3586,110.5378,5000.0
2013-10-25 12:20:00,172.71,172.9,172.61,172.84,4100.0,110.525,110.6466,110.461,110.6082,4100.0
2013-10-25 12:30:00,172.93,173.08,172.91,173.07,4800.0,110.6658,110.7618,110.653,110.7554,4800.0
2013-10-25 12:40:00,173.05,173.05,172.87,172.87,2400.0,110.7426,110.7426,110.6274,110.6274,2400.0
2013-10-25 12:50:00,172.89,173.01,172.78,173.01,3500.0,110.6402,110.717,110.5698,110.717,3500.0
2013-10-25 13:00:00,172.99,173.05,172.8,172.85,2400.0,110.7042,110.7426,110.5826,110.6146,2400.0
2013-10-25 13:10:00,172.86,173.06,172.82,172.99,3300.0,110.621,110.749,110.5954,110.7042,3300.0
2013-10-25 13:20:00,172.96,173.07,172.78,173.06,5400.0,110.685,110.7554,110.5698,110.749,5400.0
2013-10-25 13:30:00,173.02,173.1,172.91,173.1,5200.0,110.7234,110.7746,110.653,110.7746,5200.0
2013-10-25 13:40:00,173.1,173.22,173.01,173.16,26100.0,110.7746,110.8514,110.717,110.813,26100.0
2013-10-25 13:50:00,173.18,173.38,173.08,173.3,6700.0,110.8258,110.9538,110.7618,110.9026,6700.0
2013-10-25 14:00:00,173.31,173.51,173.22,173.47,6500.0,110.909,111.037,110.8514,111.0114,6500.0
2013-10-25 14:10:00,173.47,173.47,173.12,173.32,8500.0,111.0114,111.0114,110.7874,110.9154,8500.0
2013-10-25 14:20:00,173.34,173.55,173.31,173.48,6500.0,110.9282,111.0626,110.909,111.0178,6500.0
2013-10-25 14:30:00,173.52,173.68,173.39,173.59,5800.0,111.0434,111.1458,110.9602,111.0882,5800.0
2013-10-25 14:40:00,173.54,173.74,173.52,173.72,4600.0,111.0562,111.1842,111.0434,111.1714,4600.0
2013-10-25 14:50:00,173.74,173.96,173.68,173.84,7800.0,111.1842,111.325,111.1458,111.2482,7800.0
2013-10-25 15:00:00,173.9,173.92,173.43,173.44,15500.0,111.2866,111.2994,110.9858,110.9922,15500.0
2013-10-25 15:10:00,173.45,173.82,173.45,173.82,11500.0,110.9986,111.2354,110.9986,111.2354,11500.0
2013-10-25 15:20:00,173.79,173.89,173.61,173.71,7500.0,111.2162,111.2802,111.101,111.165,7500.0
2013-10-25 15:30:00,173.76,173.98,173.69,173.8,13900.0,111.197,111.3378,111.1522,111.2226,13900.0
2013-10-25 15:40:00,173.89,174.24,173.83,174.11,32100.0,111.2802,111.5041,111.2418,111.421,32100.0
2013-10-25 15:50:00,174.1,174.26,173.79,174.25,133300.0,111.4146,111.5169,111.2162,111.5105,133300.0
2013-10-28 09:30:00,173.87,173.87,172.26,173.0,38600.0,111.2674,111.2674,110.2371,110.7106,38600.0
2013-10-28 09:40:00,172.76,172.76,171.81,172.07,9700.0,110.557,110.557,109.9491,110.1155,9700.0
2013-10-28 09:50:00,172.2,172.43,172.03,172.31,6700.0,110.1987,110.3458,110.0899,110.2691,6700.0
2013-10-28 10:00:00,172.36,172.5,171.77,171.84,11300.0,110.301,110.3906,109.9235,109.9683,11300.0
2013-10-28 10:10:00,171.85,171.99,171.58,171.6,7300.0,109.9747,110.0643,109.8019,109.8147,7300.0
2013-10-28 10:20:00,171.72,171.73,171.23,171.25,8000.0,109.8915,109.8979,109.5779,109.5907,8000.0
2013-10-28 10:30:00,171.26,171.49,170.57,170.57,18800.0,109.5971,109.7443,109.1555,109.1555,18800.0
2013-10-28 10:40:00,170.44,170.8,170.44,170.7,25100.0,109.0724,109.3027,109.0724,109.2387,25100.0
2013-10-28 10:50:00,170.7,170.78,170.35,170.54,7900.0,109.2387,109.2899,109.0148,109.1363,7900.0
2013-10-28 11:00:00,170.39,170.62,170.32,170.48,7400.0,109.0404,109.1875,108.9956,109.098,7400.0
2013-10-28 11:10:00,170.48,170.63,170.33,170.6,5600.0,109.098,109.1939,109.002,109.1747,5600.0
2013-10-28 11:20:00,170.53,170.58,170.3,170.37,11400.0,109.1299,109.1619,108.9828,109.0276,11400.0
2013-10-28 11:30:00,170.36,170.62,170.23,170.62,10600.0,109.0212,109.1875,108.938,109.1875,10600.0
2013-10-28 11:40:00,170.63,170.81,170.56,170.81,10300.0,109.1939,109.3091,109.1491,109.3091,10300.0
2013-10-28 11:50:00,170.76,170.86,170.63,170.77,9100.0,109.2771,109.3411,109.1939,109.2835,9100.0
2013-10-28 12:00:00,170.72,170.97,170.72,170.88,43000.0,109.2515,109.4115,109.2515,109.3539,43000.0
2013-10-28 12:10:00,170.89,170.99,170.78,170.99,4000.0,109.3603,109.4243,109.2899,109.4243,4000.0
2013-10-28 12:20:00,170.96,171.05,170.9,170.97,3000.0,109.4051,109.4627,109.3667,109.4115,3000.0
2013-10-28 12:30:00,170.97,170.97,170.72,170.84,5200.0,109.4115,109.4115,109.2515,109.3283,5200.0
2013-10-28 12:40:00,170.9,170.99,170.75,170.95,5000.0,109.3667,109.4243,109.2707,109.3987,5000.0
2013-10-28 12:50:00,171.02,171.08,170.93,170.93,5600.0,109.4435,109.4819,109.3859,109.3859,5600.0
2013-10-28 13:00:00,171.02,171.35,170.96,171.35,2900.0,109.4435,109.6547,109.4051,109.6547,2900.0
2013-10-28 13:10:00,171.37,171.37,171.11,171.34,4500.0,109.6675,109.6675,109.5011,109.6483,4500.0
2013-10-28 13:20:00,171.3,171.46,171.29,171.44,15400.0,109.6227,109.7251,109.6163,109.7123,15400.0
2013-10-28 13:30:00,171.44,171.74,171.43,171.74,13900.0,109.7123,109.9043,109.7059,109.9043,13900.0
2013-10-28 13:40:00,171.77,171.87,171.7,171.77,2600.0,109.9235,109.9875,109.8787,109.9235,2600.0
2013-10-28 13:50:00,171.72,171.75,171.65,171.72,2400.0,109.8915,109.9107,109.8467,109.8915,2400.0
2013-10-28 14:00:00,171.79,171.98,171.65,171.89,4800.0,109.9363,110.0579,109.8467,110.0003,4800.0
2013-10-28 14:10:00,171.96,172.08,171.87,172.08,2900.0,110.0451,110.1219,109.9875,110.1219,2900.0
2013-10-28 14:20:00,171.99,172.4,171.99,172.17,7700.0,110.0643,110.3266,110.0643,110.1795,7700.0
2013-10-28 14:30:00,172.16,172.39,172.16,172.24,5000.0,110.1731,110.3202,110.1731,110.2243,5000.0
2013-10-28 14:40:00,172.19,172.52,172.19,172.5,2700.0,110.1923,110.4034,110.1923,110.3906,2700.0
2013-10-28 14:50:00,172.49,172.53,172.08,172.15,3400.0,110.3842,110.4098,110.1219,110.1667,3400.0
2013-10-28 15:00:00,172.11,172.27,171.9,171.91,7400.0,110.1411,110.2435,110.0067,110.0131,7400.0
2013-10-28 15:10:00,171.87,172.06,171.87,172.04,8400.0,109.9875,110.1091,109.9875,110.0963,8400.0
2013-10-28 15:20:00,172.03,172.21,172.03,172.08,3200.0,110.0899,110.2051,110.0899,110.1219,3200.0
2013-10-28 15:30:00,172.14,172.17,171.86,172.12,9500.0,110.1603,110.1795,109.9811,110.1475,9500.0
2013-10-28 15:40:00,172.15,172.2,171.83,171.89,14600.0,110.1667,110.1987,109.9619,110.0003,14600.0
2013-10-28 15:50:00,171.89,172.68,171.83,172.45,112700.0,110.0003,110.5058,109.9619,110.3586,112700.0
2013-10-29 09:30:00,172.49,172.49,171.47,171.47,5500.0,110.3842,110.3842,109.7315,109.7315,5500.0
2013-10-29 09:40:00,171.5,171.69,171.22,171.22,3500.0,109.7507,109.8723,109.5715,109.5715,3500.0
2013-10-29 09:50:00,171.26,171.52,170.99,171.22,4500.0,109.5971,109.7635,109.4243,109.5715,4500.0
2013-10-29 10:00:00,171.2,171.39,171.07,171.15,3800.0,109.5587,109.6803,109.4755,109.5267,3800.0
2013-10-29 10:10:00,171.13,171.21,170.87,170.97,2600.0,109.5139,109.5651,109.3475,109.4115,2600.0
2013-10-29 10:20:00,171.06,171.28,171.01,171.07,10800.0,109.4691,109.6099,109.4371,109.4755,10800.0
2013-10-29 10:30:00,171.15,171.15,170.68,170.86,5800.0,109.5267,109.5267,109.2259,109.3411,5800.0
2013-10-29 10:40:00,170.85,170.85,170.5,170.59,2600.0,109.3347,109.3347,109.1107,109.1683,2600.0
2013-10-29 10:50:00,170.65,170.65,170.09,170.09,13300.0,109.2067,109.2067,108.8484,108.8484,13300.0
2013-10-29 11:00:00,170.12,170.29,169.9,169.9,10800.0,108.8676,108.9764,108.7268,108.7268,10800.0
2013-10-29 11:10:00,170.01,170.17,169.85,169.9,15100.0,108.7972,108.8996,108.6948,108.7268,15100.0
2013-10-29 11:20:00,169.89,169.99,169.72,169.72,8200.0,108.7204,108.7844,108.6116,108.6116,8200.0
2013-10-29 11:30:00,169.83,169.94,169.78,169.78,8200.0,108.682,108.7524,108.65,108.65,8200.0
2013-10-29 11:40:00,169.78,169.81,169.6,169.69,9900.0,108.65,108.6692,108.5348,108.5924,9900.0
2013-10-29 11:50:00,169.7,169.71,169.46,169.6,9900.0,108.5988,108.6052,108.4452,108.5348,9900.0
2013-10-29 12:00:00,169.62,169.7,169.38,169.52,11300.0,108.5476,108.5988,108.394,108.4836,11300.0
2013-10-29 12:10:00,169.59,169.67,169.49,169.61,5800.0,108.5284,108.5796,108.4644,108.5412,5800.0
2013-10-29 12:20:00,169.64,169.69,169.49,169.61,5700.0,108.5604,108.5924,108.4644,108.5412,5700.0
2013-10-29 12:30:00,169.49,169.72,169.49,169.49,9900.0,108.4644,108.6116,108.4644,108.4644,9900.0
2013-10-29 12:40:00,169.51,169.57,169.44,169.5,16500.0,108.4772,108.5156,108.4324,108.4708,16500.0
2013-10-29 12:50:00,169.53,169.55,169.37,169.42,17400.0,108.49,108.5028,108.3876,108.4196,17400.0
2013-10-29 13:00:00,169.42,169.54,169.31,169.46,9500.0,108.4196,108.4964,108.3492,108.4452,9500.0
2013-10-29 13:10:00,169.49,169.52,169.42,169.44,10700.0,108.4644,108.4836,108.4196,108.4324,10700.0
2013-10-29 13:20:00,169.44,169.44,169.29,169.38,12200.0,108.4324,108.4324,108.3364,108.394,12200.0
2013-10-29 13:30:00,169.36,169.44,169.27,169.39,10700.0,108.3812,108.4324,108.3236,108.4004,10700.0
2013-10-29 13:40:00,169.38,169.46,169.32,169.32,3200.0,108.394,108.4452,108.3556,108.3556,3200.0
2013-10-29 13:50:00,169.39,169.4,169.15,169.16,7700.0,108.4004,108.4068,108.2468,108.2532,7700.0
2013-10-29 14:00:00,169.15,169.46,169.15,169.36,10700.0,108.2468,108.4452,108.2468,108.3812,10700.0
2013-10-29 14:10:00,169.39,169.44,169.3,169.41,8800.0,108.4004,108.4324,108.3428,108.4132,8800.0
2013-10-29 14:20:00,169.41,169.41,168.99,169.02,16800.0,108.4132,108.4132,108.1444,108.1636,16800.0
2013-10-29 14:30:00,169.04,169.34,169.01,169.11,11600.0,108.1764,108.3684,108.1572,108.2212,11600.0
2013-10-29 14:40:00,169.11,169.16,169.02,169.13,7200.0,108.2212,108.2532,108.1636,108.234,7200.0
2013-10-29 14:50:00,169.14,169.21,169.07,169.17,11000.0,108.2404,108.2852,108.1956,108.2596,11000.0
2013-10-29 15:00:00,169.16,169.27,169.12,169.24,10000.0,108.2532,108.3236,108.2276,108.3044,10000.0
2013-10-29 15:10:00,169.26,169.36,169.24,169.27,9900.0,108.3172,108.3812,108.3044,108.3236,9900.0
2013-10-29 15:20:00,169.25,169.28,169.1,169.14,16600.0,108.3108,108.33,108.2148,108.2404,16600.0
2013-10-29 15:30:00,169.16,169.2,168.9,169.11,16100.0,108.2532,108.2788,108.0868,108.2212,16100.0
2013-10-29 15:40:00,169.13,169.57,169.13,169.52,30200.0,108.234,108.5156,108.234,108.4836,30200.0
2013-10-29 15:50:00,169.55,169.81,169.43,169.62,70800.0,108.5028,108.6692,108.426,108.5476,70800.0
2013-10-30 09:30:00,169.62,170.15,169.18,169.54,18800.0,108.5476,108.8868,108.266,108.4964,18800.0
2013-10-30 09:40:00,169.44,169.9,168.52,169.16,13900.0,108.4324,108.7268,107.8437,108.2532,13900.0
2013-10-30 09:50:00,169.16,169.81,169.15,169.33,13400.0,108.2532,108.6692,108.2468,108.362,13400.0
2013-10-30 10:00:00,169.34,170.16,169.18,169.76,11700.0,108.3684,108.8932,108.266,108.6372,11700.0
2013-10-30 10:10:00,169.76,170.0,169.47,169.52,10200.0,108.6372,108.7908,108.4516,108.4836,10200.0
2013-10-30 10:20:00,169.54,169.66,169.28,169.55,10900.0,108.4964,108.5732,108.33,108.5028,10900.0
2013-10-30 10:30:00,169.49,169.62,169.19,169.19,12400.0,108.4644,108.5476,108.2724,108.2724,12400.0
2013-10-30 10:40:00,169.28,169.37,169.17,169.29,8700.0,108.33,108.3876,108.2596,108.3364,8700.0
2013-10-30 10:50:00,169.29,169.49,169.18,169.28,11300.0,108.3364,108.4644,108.266,108.33,11300.0
2013-10-30 11:00:00,169.21,169.36,169.03,169.12,5300.0,108.2852,108.3812,108.17,108.2276,5300.0
2013-10-30 11:10:00,169.23,169.36,169.17,169.24,7100.0,108.298,108.3812,108.2596,108.3044,7100.0
2013-10-30 11:20:00,169.18,169.36,169.12,169.25,9200.0,108.266,108.3812,108.2276,108.3108,9200.0
2013-10-30 11:30:00,169.24,169.42,169.13,169.42,29200.0,108.3044,108.4196,108.234,108.4196,29200.0
2013-10-30 11:40:00,169.35,169.35,168.99,168.99,2600.0,108.3748,108.3748,108.1444,108.1444,2600.0
2013-10-30 11:50:00,169.13,169.41,169.01,169.1,6000.0,108.234,108.4132,108.1572,108.2148,6000.0
2013-10-30 12:00:00,169.15,169.65,169.12,169.61,4700.0,108.2468,108.5668,108.2276,108.5412,4700.0
2013-10-30 12:10:00,169.44,169.64,169.25,169.47,11200.0,108.4324,108.5604,108.3108,108.4516,11200.0
2013-10-30 12:20:00,169.53,169.59,169.25,169.41,18800.0,108.49,108.5284,108.3108,108.4132,18800.0
2013-10-30 12:30:00,169.41,169.49,169.09,169.29,3700.0,108.4132,108.4644,108.2084,108.3364,3700.0
2013-10-30 12:40:00,169.22,169.61,169.22,169.61,24700.0,108.2916,108.5412,108.2916,108.5412,24700.0
2013-10-30 12:50:00,169.54,169.54,169.27,169.39,10300.0,108.4964,108.4964,108.3236,108.4004,10300.0
2013-10-30 13:00:00,169.38,169.45,169.14,169.14,2800.0,108.394,108.4388,108.2404,108.2404,2800.0
2013-10-30 13:10:00,169.07,169.2,168.89,168.91,4800.0,108.1956,108.2788,108.0804,108.0932,4800.0
2013-10-30 13:20:00,168.83,168.85,168.6,168.8,4200.0,108.042,108.0548,107.8949,108.0228,4200.0
2013-10-30 13:30:00,168.84,169.08,168.75,168.94,9600.0,108.0484,108.202,107.9908,108.1124,9600.0
2013-10-30 13:40:00,169.0,169.02,168.82,169.02,8100.0,108.1508,108.1636,108.0356,108.1636,8100.0
2013-10-30 13:50:00,168.94,169.01,168.87,168.92,9500.0,108.1124,108.1572,108.0676,108.0996,9500.0
2013-10-30 14:00:00,168.92,169.49,168.61,168.61,30000.0,108.0996,108.4644,107.9013,107.9013,30000.0
2013-10-30 14:10:00,168.66,168.69,167.72,167.92,18800.0,107.9332,107.9524,107.3317,107.4597,18800.0
2013-10-30 14:20:00,167.88,168.2,167.54,167.8,13300.0,107.4341,107.6389,107.2165,107.3829,13300.0
2013-10-30 14:30:00,167.8,168.26,167.57,167.91,20400.0,107.3829,107.6773,107.2357,107.4533,20400.0
2013-10-30 14:40:00,167.9,167.95,167.39,167.63,28300.0,107.4469,107.4789,107.1205,107.2741,28300.0
2013-10-30 14:50:00,167.56,167.85,167.16,167.65,17800.0,107.2293,107.4149,106.9733,107.2869,17800.0
2013-10-30 15:00:00,167.59,167.88,167.34,167.58,19200.0,107.2485,107.4341,107.0885,107.2421,19200.0
2013-10-30 15:10:00,167.5,167.57,167.27,167.28,26700.0,107.1909,107.2357,107.0437,107.0501,26700.0
2013-10-30 15:20:00,167.26,167.54,167.22,167.37,38500.0,107.0373,107.2165,107.0117,107.1077,38500.0
2013-10-30 15:30:00,167.37,167.88,167.37,167.84,22800.0,107.1077,107.4341,107.1077,107.4085,22800.0
2013-10-30 15:40:00,167.84,168.08,167.46,167.54,35700.0,107.4085,107.5621,107.1653,107.2165,35700.0
2013-10-30 15:50:00,167.55,167.81,167.29,167.53,71200.0,107.2229,107.3893,107.0565,107.2101,71200.0
2013-10-31 09:30:00,167.63,167.66,166.06,167.61,6800.0,107.2741,107.2933,106.2694,107.2613,6800.0
2013-10-31 09:40:00,167.61,168.13,166.7,166.87,9900.0,107.2613,107.5941,106.679,106.7877,9900.0
2013-10-31 09:50:00,166.74,166.76,165.74,166.67,9500.0,106.7046,106.7174,106.0646,106.6598,9500.0
2013-10-31 10:00:00,166.94,167.39,166.5,166.93,10300.0,106.8325,107.1205,106.551,106.8261,10300.0
2013-10-31 10:10:00,166.92,167.22,166.72,167.09,12100.0,106.8197,107.0117,106.6918,106.9285,12100.0
2013-10-31 10:20:00,167.14,167.14,166.36,166.73,28500.0,106.9605,106.9605,106.4614,106.6982,28500.0
2013-10-31 10:30:00,166.75,167.29,166.58,166.66,10400.0,106.711,107.0565,106.6022,106.6534,10400.0
2013-10-31 10:40:00,166.66,167.2,166.63,167.0,9200.0,106.6534,106.9989,106.6342,106.8709,9200.0
2013-10-31 10:50:00,166.94,167.03,166.53,166.53,7800.0,106.8325,106.8901,106.5702,106.5702,7800.0
2013-10-31 11:00:00,166.56,166.67,165.99,166.07,2700.0,106.5894,106.6598,106.2246,106.2758,2700.0
2013-10-31 11:10:00,165.89,166.62,165.62,166.62,11200.0,106.1606,106.6278,105.9878,106.6278,11200.0
2013-10-31 11:20:00,166.52,167.16,166.44,167.03,20500.0,106.5638,106.9733,106.5126,106.8901,20500.0
2013-10-31 11:30:00,167.2,167.83,166.74,167.3,128000.0,106.9989,107.4021,106.7046,107.0629,128000.0
2013-10-31 11:40:00,167.32,167.47,166.86,167.33,20600.0,107.0757,107.1717,106.7813,107.0821,20600.0
2013-10-31 11:50:00,167.41,167.68,167.41,167.53,7900.0,107.1333,107.3061,107.1333,107.2101,7900.0
2013-10-31 12:00:00,167.66,167.86,167.32,167.35,6400.0,107.2933,107.4213,107.0757,107.0949,6400.0
2013-10-31 12:10:00,167.21,168.0,167.21,167.87,6800.0,107.0053,107.5109,107.0053,107.4277,6800.0
2013-10-31 12:20:00,167.83,167.95,167.58,167.67,6200.0,107.4021,107.4789,107.2421,107.2997,6200.0
2013-10-31 12:30:00,167.65,168.06,167.65,167.99,14600.0,107.2869,107.5493,107.2869,107.5045,14600.0
2013-10-31 12:40:00,168.0,168.07,167.59,167.59,4300.0,107.5109,107.5557,107.2485,107.2485,4300.0
2013-10-31 12:50:00,167.55,167.88,167.55,167.7,8000.0,107.2229,107.4341,107.2229,107.3189,8000.0
2013-10-31 13:00:00,167.72,167.92,167.65,167.75,6800.0,107.3317,107.4597,107.2869,107.3509,6800.0
2013-10-31 13:10:00,167.72,167.97,167.72,167.9,6600.0,107.3317,107.4917,107.3317,107.4469,6600.0
2013-10-31 13:20:00,167.86,167.93,167.58,167.77,7800.0,107.4213,107.4661,107.2421,107.3637,7800.0
2013-10-31 13:30:00,167.75,167.84,167.54,167.6,8200.0,107.3509,107.4085,107.2165,107.2549,8200.0
2013-10-31 13:40:00,167.68,167.84,167.52,167.84,8200.0,107.3061,107.4085,107.2037,107.4085,8200.0
2013-10-31 13:50:00,167.81,168.0,167.48,167.81,10300.0,107.3893,107.5109,107.1781,107.3893,10300.0
2013-10-31 14:00:00,167.85,167.86,167.55,167.67,42500.0,107.4149,107.4213,107.2229,107.2997,42500.0
2013-10-31 14:10:00,167.67,167.78,167.16,167.56,29300.0,107.2997,107.3701,106.9733,107.2293,29300.0
2013-10-31 14:20:00,167.61,167.78,167.39,167.57,9000.0,107.2613,107.3701,107.1205,107.2357,9000.0
2013-10-31 14:30:00,167.66,168.05,167.58,167.81,16300.0,107.2933,107.5429,107.2421,107.3893,16300.0
2013-10-31 14:40:00,167.88,167.95,167.65,167.79,7800.0,107.4341,107.4789,107.2869,107.3765,7800.0
2013-10-31 14:50:00,167.77,167.79,166.83,166.83,12000.0,107.3637,107.3765,106.7621,106.7621,12000.0
2013-10-31 15:00:00,166.87,167.71,166.69,167.67,14100.0,106.7877,107.3253,106.6726,107.2997,14100.0
2013-10-31 15:10:00,167.57,167.76,167.48,167.53,64100.0,107.2357,107.3573,107.1781,107.2101,64100.0
2013-10-31 15:20:00,167.58,167.73,167.34,167.34,12600.0,107.2421,107.3381,107.0885,107.0885,12600.0
2013-10-31 15:30:00,167.36,167.73,167.29,167.62,17700.0,107.1013,107.3381,107.0565,107.2677,17700.0
2013-10-31 15:40:00,167.64,167.67,166.92,166.97,24500.0,107.2805,107.2997,106.8197,106.8517,24500.0
2013-10-31 15:50:00,166.99,167.64,166.74,167.02,99700.0,106.8645,107.2805,106.7046,106.8837,99700.0
2013-11-01 09:30:00,168.01,176.68,168.01,170.54,42500.0,107.5173,113.0656,107.5173,109.1363,42500.0
2013-11-01 09:40:00,170.57,172.28,169.67,171.89,50700.0,109.1555,110.2499,108.5796,110.0003,50700.0
2013-11-01 09:50:00,171.52,171.71,169.9,170.2,17100.0,109.7635,109.8851,108.7268,108.9188,17100.0
2013-11-01 10:00:00,169.69,170.56,169.64,169.94,11100.0,108.5924,109.1491,108.5604,108.7524,11100.0
2013-11-01 10:10:00,169.8,170.53,169.76,170.02,8200.0,108.6628,109.1299,108.6372,108.8036,8200.0
2013-11-01 10:20:00,169.75,170.12,169.5,169.5,4000.0,108.6308,108.8676,108.4708,108.4708,4000.0
2013-11-01 10:30:00,169.47,169.66,168.71,168.78,5700.0,108.4516,108.5732,107.9652,108.01,5700.0
2013-11-01 10:40:00,168.83,169.74,168.68,169.23,41200.0,108.042,108.6244,107.946,108.298,41200.0
2013-11-01 10:50:00,169.08,169.17,168.49,168.88,5900.0,108.202,108.2596,107.8245,108.074,5900.0
2013-11-01 11:00:00,168.92,168.93,167.97,168.06,7200.0,108.0996,108.106,107.4917,107.5493,7200.0
2013-11-01 11:10:00,167.97,168.17,167.08,167.9,22400.0,107.4917,107.6197,106.9221,107.4469,22400.0
2013-11-01 11:20:00,167.81,168.1,167.01,167.03,8200.0,107.3893,107.5749,106.8773,106.8901,8200.0
2013-11-01 11:30:00,167.42,167.87,167.24,167.61,7600.0,107.1397,107.4277,107.0245,107.2613,7600.0
2013-11-01 11:40:00,167.62,167.99,167.51,167.68,27400.0,107.2677,107.5045,107.1973,107.3061,27400.0
2013-11-01 11:50:00,167.74,167.76,167.16,167.18,17700.0,107.3445,107.3573,106.9733,106.9861,17700.0
2013-11-01 12:00:00,167.04,167.15,166.64,167.0,24100.0,106.8965,106.9669,106.6406,106.8709,24100.0
2013-11-01 12:10:00,167.09,167.1,166.69,166.8,5000.0,106.9285,106.9349,106.6726,106.7429,5000.0
2013-11-01 12:20:00,166.71,166.88,166.71,166.81,900.0,106.6854,106.7941,106.6854,106.7493,900.0
2013-11-01 12:30:00,166.81,167.31,166.69,167.11,10100.0,106.7493,107.0693,106.6726,106.9413,10100.0
2013-11-01 12:40:00,167.27,167.43,167.05,167.28,8800.0,107.0437,107.1461,106.9029,107.0501,8800.0
2013-11-01 12:50:00,167.41,167.47,167.18,167.2,3300.0,107.1333,107.1717,106.9861,106.9989,3300.0
2013-11-01 13:00:00,167.21,167.41,167.09,167.11,4500.0,107.0053,107.1333,106.9285,106.9413,4500.0
2013-11-01 13:10:00,167.24,167.58,167.1,167.49,5100.0,107.0245,107.2421,106.9349,107.1845,5100.0
2013-11-01 13:20:00,167.55,168.24,167.46,168.17,11700.0,107.2229,107.6645,107.1653,107.6197,11700.0
2013-11-01 13:30:00,168.1,168.29,167.93,168.15,8500.0,107.5749,107.6965,107.4661,107.6069,8500.0
2013-11-01 13:40:00,168.22,168.26,167.92,168.13,4800.0,107.6517,107.6773,107.4597,107.5941,4800.0
2013-11-01 13:50:00,168.14,168.27,167.85,167.85,3400.0,107.6005,107.6837,107.4149,107.4149,3400.0
2013-11-01 14:00:00,168.09,168.22,167.88,168.14,3200.0,107.5685,107.6517,107.4341,107.6005,3200.0
2013-11-01 14:10:00,168.01,168.25,167.88,167.97,5200.0,107.5173,107.6709,107.4341,107.4917,5200.0
2013-11-01 14:20:00,168.2,168.2,167.51,167.51,4800.0,107.6389,107.6389,107.1973,107.1973,4800.0
2013-11-01 14:30:00,167.58,167.98,167.51,167.54,9400.0,107.2421,107.4981,107.1973,107.2165,9400.0
2013-11-01 14:40:00,167.62,167.86,167.62,167.83,3700.0,107.2677,107.4213,107.2677,107.4021,3700.0
2013-11-01 14:50:00,167.8,167.92,167.68,167.73,4200.0,107.3829,107.4597,107.3061,107.3381,4200.0
2013-11-01 15:00:00,167.76,168.17,167.68,167.82,6600.0,107.3573,107.6197,107.3061,107.3957,6600.0
2013-11-01 15:10:00,167.76,168.13,167.74,168.05,10600.0,107.3573,107.5941,107.3445,107.5429,10600.0
2013-11-01 15:20:00,167.99,168.18,167.78,168.18,9600.0,107.5045,107.6261,107.3701,107.6261,9600.0
2013-11-01 15:30:00,168.11,168.35,167.85,167.94,16300.0,107.5813,107.7349,107.4149,107.4725,16300.0
2013-11-01 15:40:00,167.91,168.76,167.87,168.27,21200.0,107.4533,107.9972,107.4277,107.6837,21200.0
2013-11-01 15:50:00,168.41,169.53,168.22,168.95,78200.0,107.7733,108.49,107.6517,108.1188,78200.0
2013-11-04 09:30:00,168.78,169.85,168.15,168.37,17800.0,108.01,108.6948,107.6069,107.7477,17800.0
2013-11-04 09:40:00,168.47,168.82,167.86,167.94,7700.0,107.8117,108.0356,107.4213,107.4725,7700.0
2013-11-04 09:50:00,167.87,167.93,167.36,167.55,13900.0,107.4277,107.4661,107.1013,107.2229,13900.0
2013-11-04 10:00:00,167.36,167.57,167.08,167.34,14700.0,107.1013,107.2357,106.9221,107.0885,14700.0
2013-11-04 10:10:00,167.34,167.42,167.03,167.19,31700.0,107.0885,107.1397,106.8901,106.9925,31700.0
2013-11-04 10:20:00,167.21,167.22,167.01,167.11,15000.0,107.0053,107.0117,106.8773,106.9413,15000.0
2013-11-04 10:30:00,167.16,167.23,166.79,166.86,34900.0,106.9733,107.0181,106.7366,106.7813,34900.0
2013-11-04 10:40:00,166.8,167.05,166.73,166.91,17800.0,106.7429,106.9029,106.6982,106.8133,17800.0
2013-11-04 10:50:00,166.9,166.9,166.48,166.48,11400.0,106.8069,106.8069,106.5382,106.5382,11400.0
2013-11-04 11:00:00,166.52,166.54,166.14,166.5,14900.0,106.5638,106.5766,106.3206,106.551,14900.0
2013-11-04 11:10:00,166.46,166.85,166.46,166.56,8900.0,106.5254,106.7749,106.5254,106.5894,8900.0
2013-11-04 11:20:00,166.51,167.05,166.51,166.97,13800.0,106.5574,106.9029,106.5574,106.8517,13800.0
2013-11-04 11:30:00,167.13,167.56,167.13,167.41,6200.0,106.9541,107.2293,106.9541,107.1333,6200.0
2013-11-04 11:40:00,167.44,167.44,167.0,167.0,7700.0,107.1525,107.1525,106.8709,106.8709,7700.0
2013-11-04 11:50:00,167.0,167.17,166.9,167.1,6200.0,106.8709,106.9797,106.8069,106.9349,6200.0
2013-11-04 12:00:00,167.1,167.35,167.0,167.2,23000.0,106.9349,107.0949,106.8709,106.9989,23000.0
2013-11-04 12:10:00,167.28,167.5,167.28,167.5,4800.0,107.0501,107.1909,107.0501,107.1909,4800.0
2013-11-04 12:20:00,167.41,167.48,167.37,167.37,4700.0,107.1333,107.1781,107.1077,107.1077,4700.0
2013-11-04 12:30:00,167.46,167.83,167.46,167.77,12400.0,107.1653,107.4021,107.1653,107.3637,12400.0
2013-11-04 12:40:00,167.78,168.22,167.76,168.14,4700.0,107.3701,107.6517,107.3573,107.6005,4700.0
2013-11-04 12:50:00,168.14,168.41,168.06,168.26,3800.0,107.6005,107.7733,107.5493,107.6773,3800.0
2013-11-04 13:00:00,168.2,168.41,168.06,168.38,3700.0,107.6389,107.7733,107.5493,107.7541,3700.0
2013-11-04 13:10:00,168.34,168.5,168.24,168.31,4800.0,107.7285,107.8309,107.6645,107.7093,4800.0
2013-11-04 13:20:00,168.22,168.46,168.19,168.35,4400.0,107.6517,107.8053,107.6325,107.7349,4400.0
2013-11-04 13:30:00,168.39,168.39,168.1,168.31,4200.0,107.7605,107.7605,107.5749,107.7093,4200.0
2013-11-04 13:40:00,168.17,168.17,167.84,167.92,4200.0,107.6197,107.6197,107.4085,107.4597,4200.0
2013-11-04 13:50:00,167.9,168.11,167.85,167.88,4100.0,107.4469,107.5813,107.4149,107.4341,4100.0
2013-11-04 14:00:00,167.91,168.02,167.85,168.02,10000.0,107.4533,107.5237,107.4149,107.5237,10000.0
2013-11-04 14:10:00,167.98,168.18,167.98,168.07,7400.0,107.4981,107.6261,107.4981,107.5557,7400.0
2013-11-04 14:20:00,168.11,168.4,168.1,168.39,4300.0,107.5813,107.7669,107.5749,107.7605,4300.0
2013-11-04 14:30:00,168.41,168.56,168.37,168.37,5800.0,107.7733,107.8693,107.7477,107.7477,5800.0
2013-11-04 14:40:00,168.46,168.46,168.2,168.27,5000.0,107.8053,107.8053,107.6389,107.6837,5000.0
2013-11-04 14:50:00,168.22,168.22,167.98,168.04,4300.0,107.6517,107.6517,107.4981,107.5365,4300.0
2013-11-04 15:00:00,168.04,168.13,167.81,167.81,7100.0,107.5365,107.5941,107.3893,107.3893,7100.0
2013-11-04 15:10:00,167.8,167.95,167.78,167.95,7000.0,107.3829,107.4789,107.3701,107.4789,7000.0
2013-11-04 15:20:00,167.95,168.09,167.9,168.07,5800.0,107.4789,107.5685,107.4469,107.5557,5800.0
2013-11-04 15:30:00,168.12,168.36,168.11,168.34,13100.0,107.5877,107.7413,107.5813,107.7285,13100.0
2013-11-04 15:40:00,168.33,168.35,168.0,168.2,26500.0,107.7221,107.7349,107.5109,107.6389,26500.0
2013-11-04 15:50:00,168.27,168.68,168.07,168.63,63300.0,107.6837,107.946,107.5557,107.9141,63300.0
2013-11-05 09:30:00,167.13,167.74,166.29,166.5,23200.0,106.9541,107.3445,106.4166,106.551,23200.0
2013-11-05 09:40:00,166.4,166.66,165.82,165.85,19900.0,106.487,106.6534,106.1158,106.135,19900.0
2013-11-05 09:50:00,165.9,166.02,165.15,165.5,25400.0,106.167,106.2438,105.687,105.911,25400.0
2013-11-05 10:00:00,165.63,165.77,165.16,165.41,22200.0,105.9942,106.0838,105.6934,105.8534,22200.0
2013-11-05 10:10:00,165.47,165.62,165.28,165.59,8800.0,105.8918,105.9878,105.7702,105.9686,8800.0
2013-11-05 10:20:00,165.5,165.77,165.35,165.65,19100.0,105.911,106.0838,105.815,106.007,19100.0
2013-11-05 10:30:00,165.52,165.69,165.17,165.54,9000.0,105.9238,106.0326,105.6998,105.9366,9000.0
2013-11-05 10:40:00,165.68,165.94,165.38,165.44,17100.0,106.0262,106.1926,105.8342,105.8726,17100.0
2013-11-05 10:50:00,165.44,165.81,165.29,165.5,20300.0,105.8726,106.1094,105.7766,105.911,20300.0
2013-11-05 11:00:00,165.49,165.78,165.48,165.67,19900.0,105.9046,106.0902,105.8982,106.0198,19900.0
2013-11-05 11:10:00,165.61,165.74,165.25,165.25,18100.0,105.9814,106.0646,105.751,105.751,18100.0
2013-11-05 11:20:00,165.22,165.42,165.09,165.4,14800.0,105.7318,105.8598,105.6486,105.847,14800.0
2013-11-05 11:30:00,165.43,165.46,165.12,165.12,14300.0,105.8662,105.8854,105.6678,105.6678,14300.0
2013-11-05 11:40:00,165.15,165.36,165.01,165.16,14600.0,105.687,105.8214,105.5974,105.6934,14600.0
2013-11-05 11:50:00,165.17,165.64,165.13,165.6,7900.0,105.6998,106.0006,105.6742,105.975,7900.0
2013-11-05 12:00:00,165.61,165.79,165.32,165.44,14600.0,105.9814,106.0966,105.7958,105.8726,14600.0
2013-11-05 12:10:00,165.38,165.4,165.27,165.3,4100.0,105.8342,105.847,105.7638,105.783,4100.0
2013-11-05 12:20:00,165.33,165.83,165.33,165.76,11600.0,105.8022,106.1222,105.8022,106.0774,11600.0
2013-11-05 12:30:00,165.76,165.95,165.62,165.7,11500.0,106.0774,106.199,105.9878,106.039,11500.0
2013-11-05 12:40:00,165.81,165.91,165.64,165.64,10500.0,106.1094,106.1734,106.0006,106.0006,10500.0
2013-11-05 12:50:00,165.7,165.71,165.58,165.58,5000.0,106.039,106.0454,105.9622,105.9622,5000.0
2013-11-05 13:00:00,165.58,165.71,165.58,165.68,9800.0,105.9622,106.0454,105.9622,106.0262,9800.0
2013-11-05 13:10:00,165.7,165.71,165.46,165.59,5700.0,106.039,106.0454,105.8854,105.9686,5700.0
2013-11-05 13:20:00,165.64,165.73,165.57,165.59,6100.0,106.0006,106.0582,105.9558,105.9686,6100.0
2013-11-05 13:30:00,165.59,165.77,165.51,165.51,10500.0,105.9686,106.0838,105.9174,105.9174,10500.0
2013-11-05 13:40:00,165.53,165.63,165.45,165.5,8500.0,105.9302,105.9942,105.879,105.911,8500.0
2013-11-05 13:50:00,165.46,165.57,165.25,165.25,10100.0,105.8854,105.9558,105.751,105.751,10100.0
2013-11-05 14:00:00,165.28,165.6,165.28,165.5,11500.0,105.7702,105.975,105.7702,105.911,11500.0
2013-11-05 14:10:00,165.56,165.66,165.36,165.36,6700.0,105.9494,106.0134,105.8214,105.8214,6700.0
2013-11-05 14:20:00,165.37,165.6,165.33,165.56,5800.0,105.8278,105.975,105.8022,105.9494,5800.0
2013-11-05 14:30:00,165.56,165.75,165.42,165.59,13900.0,105.9494,106.071,105.8598,105.9686,13900.0
2013-11-05 14:40:00,165.56,165.57,165.31,165.42,11700.0,105.9494,105.9558,105.7894,105.8598,11700.0
2013-11-05 14:50:00,165.52,165.66,165.49,165.49,6200.0,105.9238,106.0134,105.9046,105.9046,6200.0
2013-11-05 15:00:00,165.45,165.52,165.34,165.36,13700.0,105.879,105.9238,105.8086,105.8214,13700.0
2013-11-05 15:10:00,165.42,165.42,165.07,165.19,10800.0,105.8598,105.8598,105.6358,105.7126,10800.0
2013-11-05 15:20:00,165.18,165.19,164.86,164.94,19700.0,105.7062,105.7126,105.5015,105.5527,19700.0
2013-11-05 15:30:00,164.96,165.06,164.75,165.01,17000.0,105.5654,105.6294,105.4311,105.5974,17000.0
2013-11-05 15:40:00,165.01,165.25,164.94,165.25,24600.0,105.5974,105.751,105.5527,105.751,24600.0
2013-11-05 15:50:00,165.22,165.59,165.12,165.18,51400.0,105.7318,105.9686,105.6678,105.7062,51400.0
2013-11-06 09:30:00,165.9,165.95,165.25,165.55,12100.0,106.167,106.199,105.751,105.943,12100.0
2013-11-06 09:40:00,165.31,165.66,165.29,165.57,22000.0,105.7894,106.0134,105.7766,105.9558,22000.0
2013-11-06 09:50:00,165.59,165.6,164.89,165.08,16900.0,105.9686,105.975,105.5207,105.6422,16900.0
2013-11-06 10:00:00,165.16,165.67,165.14,165.67,13300.0,105.6934,106.0198,105.6806,106.0198,13300.0
2013-11-06 10:10:00,165.53,166.0,165.52,165.96,9100.0,105.9302,106.231,105.9238,106.2054,9100.0
2013-11-06 10:20:00,166.05,166.31,165.85,165.91,19900.0,106.263,106.4294,106.135,106.1734,19900.0
2013-11-06 10:30:00,165.96,166.01,165.59,165.75,9200.0,106.2054,106.2374,105.9686,106.071,9200.0
2013-11-06 10:40:00,165.86,166.13,165.72,165.75,38300.0,106.1414,106.3142,106.0518,106.071,38300.0
2013-11-06 10:50:00,165.76,165.92,165.59,165.9,22500.0,106.0774,106.1798,105.9686,106.167,22500.0
2013-11-06 11:00:00,165.92,166.17,165.75,166.14,8000.0,106.1798,106.3398,106.071,106.3206,8000.0
2013-11-06 11:10:00,166.23,166.52,166.1,166.3,22800.0,106.3782,106.5638,106.295,106.423,22800.0
2013-11-06 11:20:00,166.4,166.53,166.17,166.53,13500.0,106.487,106.5702,106.3398,106.5702,13500.0
2013-11-06 11:30:00,166.42,166.57,166.31,166.43,16200.0,106.4998,106.5958,106.4294,106.5062,16200.0
2013-11-06 11:40:00,166.44,166.76,166.25,166.3,17600.0,106.5126,106.7174,106.391,106.423,17600.0
2013-11-06 11:50:00,166.4,166.77,166.39,166.43,9300.0,106.487,106.7238,106.4806,106.5062,9300.0
2013-11-06 12:00:00,166.38,166.47,166.28,166.39,6100.0,106.4742,106.5318,106.4102,106.4806,6100.0
2013-11-06 12:10:00,166.39,166.6,166.39,166.47,30800.0,106.4806,106.615,106.4806,106.5318,30800.0
2013-11-06 12:20:00,166.47,166.79,166.41,166.79,9200.0,106.5318,106.7366,106.4934,106.7366,9200.0
2013-11-06 12:30:00,166.74,166.81,166.4,166.44,33000.0,106.7046,106.7493,106.487,106.5126,33000.0
2013-11-06 12:40:00,166.46,166.54,166.39,166.49,23500.0,106.5254,106.5766,106.4806,106.5446,23500.0
2013-11-06 12:50:00,166.44,166.73,166.43,166.68,20900.0,106.5126,106.6982,106.5062,106.6662,20900.0
2013-11-06 13:00:00,166.63,166.69,166.59,166.66,4700.0,106.6342,106.6726,106.6086,106.6534,4700.0
2013-11-06 13:10:00,166.63,166.63,166.43,166.47,2700.0,106.6342,106.6342,106.5062,106.5318,2700.0
2013-11-06 13:20:00,166.52,166.6,166.46,166.52,13000.0,106.5638,106.615,106.5254,106.5638,13000.0
2013-11-06 13:30:00,166.46,166.47,166.27,166.28,5300.0,106.5254,106.5318,106.4038,106.4102,5300.0
2013-11-06 13:40:00,166.21,166.22,165.96,165.99,7300.0,106.3654,106.3718,106.2054,106.2246,7300.0
2013-11-06 13:50:00,165.94,166.1,165.69,165.89,51700.0,106.1926,106.295,106.0326,106.1606,51700.0
2013-11-06 14:00:00,165.89,165.9,165.55,165.55,4200.0,106.1606,106.167,105.943,105.943,4200.0
2013-11-06 14:10:00,165.6,165.64,165.2,165.25,8700.0,105.975,106.0006,105.719,105.751,8700.0
2013-11-06 14:20:00,165.21,165.24,165.07,165.07,11600.0,105.7254,105.7446,105.6358,105.6358,11600.0
2013-11-06 14:30:00,165.07,165.17,164.98,165.11,6400.0,105.6358,105.6998,105.5782,105.6614,6400.0
2013-11-06 14:40:00,165.09,165.18,164.96,164.99,5500.0,105.6486,105.7062,105.5654,105.5846,5500.0
2013-11-06 14:50:00,165.0,165.09,164.86,164.86,5300.0,105.591,105.6486,105.5015,105.5015,5300.0
2013-11-06 15:00:00,164.89,165.01,164.86,164.93,13800.0,105.5207,105.5974,105.5015,105.5463,13800.0
2013-11-06 15:10:00,164.93,165.0,164.63,164.67,27300.0,105.5463,105.591,105.3543,105.3799,27300.0
2013-11-06 15:20:00,164.63,164.69,164.43,164.49,16400.0,105.3543,105.3927,105.2263,105.2647,16400.0
2013-11-06 15:30:00,164.5,164.66,164.46,164.66,19000.0,105.2711,105.3735,105.2455,105.3735,19000.0
2013-11-06 15:40:00,164.68,165.05,164.62,165.05,30600.0,105.3863,105.623,105.3479,105.623,30600.0
2013-11-06 15:50:00,165.01,165.02,164.51,164.67,96500.0,105.5974,105.6038,105.2775,105.3799,96500.0
2013-11-07 09:30:00,164.7,165.12,163.86,164.36,24900.0,105.3991,105.6678,104.8615,105.1815,24900.0
2013-11-07 09:40:00,164.18,164.45,163.72,163.96,27400.0,105.0663,105.2391,104.7719,104.9255,27400.0
2013-11-07 09:50:00,163.8,164.12,163.59,163.62,24500.0,104.8231,105.0279,104.6887,104.7079,24500.0
2013-11-07 10:00:00,163.73,163.99,163.33,163.88,16600.0,104.7783,104.9447,104.5223,104.8743,16600.0
2013-11-07 10:10:00,163.81,164.09,163.32,163.41,39100.0,104.8295,105.0087,104.5159,104.5735,39100.0
2013-11-07 10:20:00,163.31,163.61,163.07,163.22,24700.0,104.5095,104.7015,104.356,104.4519,24700.0
2013-11-07 10:30:00,163.27,163.31,162.68,162.79,29500.0,104.4839,104.5095,104.1064,104.1768,29500.0
2013-11-07 10:40:00,162.81,162.95,162.5,162.5,19100.0,104.1896,104.2792,103.9912,103.9912,19100.0
2013-11-07 10:50:00,162.59,162.84,162.39,162.47,13500.0,104.0488,104.2088,103.9208,103.972,13500.0
2013-11-07 11:00:00,162.39,162.76,162.28,162.49,24900.0,103.9208,104.1576,103.8504,103.9848,24900.0
2013-11-07 11:10:00,162.45,162.66,162.26,162.64,19700.0,103.9592,104.0936,103.8376,104.0808,19700.0
2013-11-07 11:20:00,162.7,162.73,162.39,162.6,21800.0,104.1192,104.1384,103.9208,104.0552,21800.0
2013-11-07 11:30:00,162.66,162.72,162.11,162.17,45000.0,104.0936,104.132,103.7416,103.78,45000.0
2013-11-07 11:40:00,162.15,162.69,162.04,162.51,14000.0,103.7672,104.1128,103.6968,103.9976,14000.0
2013-11-07 11:50:00,162.65,162.67,162.13,162.32,13000.0,104.0872,104.1,103.7544,103.876,13000.0
2013-11-07 12:00:00,162.32,162.4,161.91,162.24,38400.0,103.876,103.9272,103.6136,103.8248,38400.0
2013-11-07 12:10:00,162.15,162.55,162.04,162.39,16300.0,103.7672,104.0232,103.6968,103.9208,16300.0
2013-11-07 12:20:00,162.5,162.52,162.01,162.3,15600.0,103.9912,104.004,103.6776,103.8632,15600.0
2013-11-07 12:30:00,162.35,162.35,161.97,162.01,12400.0,103.8952,103.8952,103.652,103.6776,12400.0
2013-11-07 12:40:00,161.96,162.27,161.83,161.92,10800.0,103.6456,103.844,103.5624,103.62,10800.0
2013-11-07 12:50:00,161.93,161.97,161.59,161.9,12900.0,103.6264,103.652,103.4088,103.6072,12900.0
2013-11-07 13:00:00,161.93,161.95,161.58,161.78,12900.0,103.6264,103.6392,103.4024,103.5304,12900.0
2013-11-07 13:10:00,161.82,161.97,161.69,161.78,12000.0,103.556,103.652,103.4728,103.5304,12000.0
2013-11-07 13:20:00,161.81,162.04,161.09,161.19,75200.0,103.5496,103.6968,103.0889,103.1529,75200.0
2013-11-07 13:30:00,161.27,161.75,161.17,161.26,25900.0,103.204,103.5112,103.1401,103.1977,25900.0
2013-11-07 13:40:00,161.36,161.45,160.75,160.75,14700.0,103.2616,103.3192,102.8713,102.8713,14700.0
2013-11-07 13:50:00,160.69,160.93,160.69,160.74,13700.0,102.8329,102.9865,102.8329,102.8649,13700.0
2013-11-07 14:00:00,160.78,160.78,160.13,160.56,30700.0,102.8905,102.8905,102.4745,102.7497,30700.0
2013-11-07 14:10:00,160.61,160.7,160.53,160.57,15900.0,102.7817,102.8393,102.7305,102.7561,15900.0
2013-11-07 14:20:00,160.59,161.11,160.59,161.11,14400.0,102.7689,103.1017,102.7689,103.1017,14400.0
2013-11-07 14:30:00,161.11,161.37,160.76,161.28,18600.0,103.1017,103.268,102.8777,103.2104,18600.0
2013-11-07 14:40:00,161.28,161.35,160.87,161.17,23900.0,103.2104,103.2552,102.9481,103.1401,23900.0
2013-11-07 14:50:00,161.17,161.47,161.14,161.32,15600.0,103.1401,103.332,103.1209,103.236,15600.0
2013-11-07 15:00:00,161.38,161.58,161.31,161.39,14100.0,103.2744,103.4024,103.2296,103.2808,14100.0
2013-11-07 15:10:00,161.36,161.6,161.34,161.42,15400.0,103.2616,103.4152,103.2488,103.3,15400.0
2013-11-07 15:20:00,161.48,161.72,161.12,161.12,20600.0,103.3384,103.492,103.1081,103.1081,20600.0
2013-11-07 15:30:00,161.12,161.44,161.1,161.37,25700.0,103.1081,103.3128,103.0953,103.268,25700.0
2013-11-07 15:40:00,161.36,161.55,161.23,161.35,34100.0,103.2616,103.3832,103.1785,103.2552,34100.0
2013-11-07 15:50:00,161.37,161.65,161.21,161.4,121600.0,103.268,103.4472,103.1657,103.2872,121600.0
2013-11-08 09:30:00,160.41,160.53,158.52,159.64,33700.0,102.6537,102.7305,101.4442,102.1609,33700.0
2013-11-08 09:40:00,159.56,159.81,158.68,158.89,25500.0,102.1097,102.2697,101.5466,101.681,25500.0
2013-11-08 09:50:00,158.79,159.27,158.39,158.46,19300.0,101.617,101.9242,101.361,101.4058,19300.0
2013-11-08 10:00:00,158.55,158.58,158.01,158.25,52400.0,101.4634,101.4826,101.1178,101.2714,52400.0
2013-11-08 10:10:00,158.49,158.49,157.64,158.13,60900.0,101.425,101.425,100.881,101.1946,60900.0
2013-11-08 10:20:00,158.04,158.36,157.91,158.16,35500.0,101.137,101.3418,101.0538,101.2138,35500.0
2013-11-08 10:30:00,158.24,158.35,157.9,158.0,45700.0,101.265,101.3354,101.0474,101.1114,45700.0
2013-11-08 10:40:00,157.99,158.02,157.53,157.53,32200.0,101.105,101.1242,100.8107,100.8107,32200.0
2013-11-08 10:50:00,157.53,157.67,157.24,157.24,50200.0,100.8107,100.9002,100.6251,100.6251,50200.0
2013-11-08 11:00:00,157.39,157.76,157.23,157.49,19500.0,100.7211,100.9578,100.6187,100.7851,19500.0
2013-11-08 11:10:00,157.48,157.67,157.23,157.55,25300.0,100.7787,100.9002,100.6187,100.8235,25300.0
2013-11-08 11:20:00,157.65,157.91,157.51,157.81,21300.0,100.8874,101.0538,100.7979,100.9898,21300.0
2013-11-08 11:30:00,157.78,158.16,157.77,158.02,35300.0,100.9706,101.2138,100.9642,101.1242,35300.0
2013-11-08 11:40:00,157.95,158.06,157.79,157.79,17000.0,101.0794,101.1498,100.977,100.977,17000.0
2013-11-08 11:50:00,157.82,158.12,157.73,157.86,13000.0,100.9962,101.1882,100.9386,101.0218,13000.0
2013-11-08 12:00:00,157.97,158.24,157.93,158.15,17300.0,101.0922,101.265,101.0666,101.2074,17300.0
2013-11-08 12:10:00,158.15,158.63,158.15,158.29,22600.0,101.2074,101.5146,101.2074,101.297,22600.0
2013-11-08 12:20:00,158.24,158.42,158.18,158.4,11700.0,101.265,101.3802,101.2266,101.3674,11700.0
2013-11-08 12:30:00,158.4,158.4,158.2,158.35,23200.0,101.3674,101.3674,101.2394,101.3354,23200.0
2013-11-08 12:40:00,158.37,158.55,158.26,158.55,12800.0,101.3482,101.4634,101.2778,101.4634,12800.0
2013-11-08 12:50:00,158.63,158.82,158.58,158.81,7600.0,101.5146,101.6362,101.4826,101.6298,7600.0
2013-11-08 13:00:00,158.86,159.02,158.81,158.94,10800.0,101.6618,101.7642,101.6298,101.713,10800.0
2013-11-08 13:10:00,159.05,159.06,158.86,158.86,19900.0,101.7834,101.7898,101.6618,101.6618,19900.0
2013-11-08 13:20:00,158.86,159.47,158.82,159.33,12200.0,101.6618,102.0521,101.6362,101.9626,12200.0
2013-11-08 13:30:00,159.36,159.4,159.12,159.4,7900.0,101.9818,102.0074,101.8282,102.0074,7900.0
2013-11-08 13:40:00,159.4,159.58,159.12,159.46,9300.0,102.0074,102.1225,101.8282,102.0457,9300.0
2013-11-08 13:50:00,159.44,159.47,159.19,159.32,11400.0,102.0329,102.0521,101.873,101.9562,11400.0
2013-11-08 14:00:00,159.28,159.6,159.22,159.25,10500.0,101.9306,102.1353,101.8922,101.9114,10500.0
2013-11-08 14:10:00,159.31,159.42,159.13,159.38,17100.0,101.9498,102.0202,101.8346,101.9946,17100.0
2013-11-08 14:20:00,159.36,159.6,159.3,159.46,11100.0,101.9818,102.1353,101.9434,102.0457,11100.0
2013-11-08 14:30:00,159.46,159.46,159.07,159.21,12100.0,102.0457,102.0457,101.7962,101.8858,12100.0
2013-11-08 14:40:00,159.18,159.27,159.03,159.06,10700.0,101.8666,101.9242,101.7706,101.7898,10700.0
2013-11-08 14:50:00,159.06,159.25,158.98,159.24,22500.0,101.7898,101.9114,101.7386,101.905,22500.0
2013-11-08 15:00:00,159.25,159.25,158.86,159.09,8500.0,101.9114,101.9114,101.6618,101.809,8500.0
2013-11-08 15:10:00,159.08,159.09,158.87,159.0,14700.0,101.8026,101.809,101.6682,101.7514,14700.0
2013-11-08 15:20:00,158.99,159.33,158.96,159.21,12000.0,101.745,101.9626,101.7258,101.8858,12000.0
2013-11-08 15:30:00,159.14,159.62,159.11,159.58,14400.0,101.841,102.1481,101.8218,102.1225,14400.0
2013-11-08 15:40:00,159.58,160.0,159.54,159.96,40600.0,102.1225,102.3913,102.0969,102.3657,40600.0
2013-11-08 15:50:00,160.0,160.08,159.64,159.89,60700.0,102.3913,102.4425,102.1609,102.3209,60700.0
2013-11-11 09:30:00,159.65,160.78,159.51,160.46,20200.0,102.1673,102.8905,102.0777,102.6857,20200.0
2013-11-11 09:40:00,160.57,160.58,160.22,160.45,10900.0,102.7561,102.7625,102.5321,102.6793,10900.0
2013-11-11 09:50:00,160.58,160.68,160.28,160.39,14200.0,102.7625,102.8265,102.5705,102.6409,14200.0
2013-11-11 10:00:00,160.59,160.6,160.02,160.31,30600.0,102.7689,102.7753,102.4041,102.5897,30600.0
2013-11-11 10:10:00,160.3,160.67,160.06,160.66,17000.0,102.5833,102.8201,102.4297,102.8137,17000.0
2013-11-11 10:20:00,160.68,160.77,160.35,160.69,11200.0,102.8265,102.8841,102.6153,102.8329,11200.0
2013-11-11 10:30:00,160.65,160.83,160.53,160.69,17300.0,102.8073,102.9225,102.7305,102.8329,17300.0
2013-11-11 10:40:00,160.84,161.15,160.59,160.93,15500.0,102.9289,103.1273,102.7689,102.9865,15500.0
2013-11-11 10:50:00,160.91,161.16,160.45,160.77,14500.0,102.9737,103.1337,102.6793,102.8841,14500.0
2013-11-11 11:00:00,160.86,160.87,160.38,160.81,9700.0,102.9417,102.9481,102.6345,102.9097,9700.0
2013-11-11 11:10:00,160.71,160.87,160.43,160.87,15500.0,102.8457,102.9481,102.6665,102.9481,15500.0
2013-11-11 11:20:00,160.86,160.9,160.48,160.48,17500.0,102.9417,102.9673,102.6985,102.6985,17500.0
2013-11-11 11:30:00,160.48,160.53,160.23,160.51,13400.0,102.6985,102.7305,102.5385,102.7177,13400.0
2013-11-11 11:40:00,160.6,160.66,160.29,160.51,8500.0,102.7753,102.8137,102.5769,102.7177,8500.0
2013-11-11 11:50:00,160.51,160.58,159.99,160.25,20900.0,102.7177,102.7625,102.3849,102.5513,20900.0
2013-11-11 12:00:00,160.2,160.24,159.74,160.03,13700.0,102.5193,102.5449,102.2249,102.4105,13700.0
2013-11-11 12:10:00,160.03,160.05,159.69,159.84,12200.0,102.4105,102.4233,102.1929,102.2889,12200.0
2013-11-11 12:20:00,159.81,160.12,159.8,159.91,6100.0,102.2697,102.4681,102.2633,102.3337,6100.0
2013-11-11 12:30:00,159.97,159.98,159.85,159.9,3500.0,102.3721,102.3785,102.2953,102.3273,3500.0
2013-11-11 12:40:00,159.93,159.99,159.7,159.87,11300.0,102.3465,102.3849,102.1993,102.3081,11300.0
2013-11-11 12:50:00,159.88,159.88,159.68,159.8,7300.0,102.3145,102.3145,102.1865,102.2633,7300.0
2013-11-11 13:00:00,159.81,160.06,159.65,159.87,9700.0,102.2697,102.4297,102.1673,102.3081,9700.0
2013-11-11 13:10:00,159.88,159.96,159.77,159.86,13000.0,102.3145,102.3657,102.2441,102.3017,13000.0
2013-11-11 13:20:00,159.86,159.92,159.68,159.73,14000.0,102.3017,102.3401,102.1865,102.2185,14000.0
2013-11-11 13:30:00,159.74,159.99,159.7,159.88,13900.0,102.2249,102.3849,102.1993,102.3145,13900.0
2013-11-11 13:40:00,159.88,160.1,159.7,159.97,8700.0,102.3145,102.4553,102.1993,102.3721,8700.0
2013-11-11 13:50:00,159.91,160.15,159.91,160.11,3900.0,102.3337,102.4873,102.3337,102.4617,3900.0
2013-11-11 14:00:00,159.96,160.11,159.84,159.84,9900.0,102.3657,102.4617,102.2889,102.2889,9900.0
2013-11-11 14:10:00,159.85,159.94,159.67,159.8,19700.0,102.2953,102.3529,102.1801,102.2633,19700.0
2013-11-11 14:20:00,159.77,159.87,159.67,159.84,17200.0,102.2441,102.3081,102.1801,102.2889,17200.0
2013-11-11 14:30:00,159.83,159.84,159.64,159.69,19000.0,102.2825,102.2889,102.1609,102.1929,19000.0
2013-11-11 14:40:00,159.71,159.74,159.63,159.72,9500.0,102.2057,102.2249,102.1545,102.2121,9500.0
2013-11-11 14:50:00,159.69,159.92,159.58,159.84,9600.0,102.1929,102.3401,102.1225,102.2889,9600.0
2013-11-11 15:00:00,159.85,159.89,159.65,159.68,10000.0,102.2953,102.3209,102.1673,102.1865,10000.0
2013-11-11 15:10:00,159.68,159.71,159.61,159.65,8600.0,102.1865,102.2057,102.1417,102.1673,8600.0
2013-11-11 15:20:00,159.67,159.71,159.54,159.6,17800.0,102.1801,102.2057,102.0969,102.1353,17800.0
2013-11-11 15:30:00,159.62,159.94,159.62,159.8,17200.0,102.1481,102.3529,102.1481,102.2633,17200.0
2013-11-11 15:40:00,159.79,160.01,159.79,159.91,28900.0,102.2569,102.3977,102.2569,102.3337,28900.0
2013-11-11 15:50:00,159.86,160.03,159.8,159.88,50800.0,102.3017,102.4105,102.2633,102.3145,50800.0
2013-11-12 09:30:00,159.42,159.77,158.47,158.74,22300.0,102.0202,102.2441,101.4122,101.585,22300.0
2013-11-12 09:40:00,158.98,159.33,158.56,158.78,18000.0,101.7386,101.9626,101.4698,101.6106,18000.0
2013-11-12 09:50:00,158.57,159.17,158.45,158.99,24700.0,101.4762,101.8602,101.3994,101.745,24700.0
2013-11-12 10:00:00,158.95,159.14,158.83,158.84,18700.0,101.7194,101.841,101.6426,101.649,18700.0
2013-11-12 10:10:00,158.91,159.08,158.69,159.06,23400.0,101.6938,101.8026,101.553,101.7898,23400.0
2013-11-12 10:20:00,159.04,159.08,158.86,159.08,11200.0,101.777,101.8026,101.6618,101.8026,11200.0
2013-11-12 10:30:00,159.15,159.27,158.98,158.99,14800.0,101.8474,101.9242,101.7386,101.745,14800.0
2013-11-12 10:40:00,159.06,159.11,158.8,158.94,12600.0,101.7898,101.8218,101.6234,101.713,12600.0
2013-11-12 10:50:00,158.89,159.14,158.86,159.1,18500.0,101.681,101.841,101.6618,101.8154,18500.0
2013-11-12 11:00:00,159.1,159.21,158.81,158.82,15300.0,101.8154,101.8858,101.6298,101.6362,15300.0
2013-11-12 11:10:00,158.85,159.15,158.67,158.88,10400.0,101.6554,101.8474,101.5402,101.6746,10400.0
2013-11-12 11:20:00,158.87,158.88,158.34,158.39,11000.0,101.6682,101.6746,101.329,101.361,11000.0
2013-11-12 11:30:00,158.36,158.62,158.21,158.21,13100.0,101.3418,101.5082,101.2458,101.2458,13100.0
2013-11-12 11:40:00,158.26,158.46,157.81,158.0,43700.0,101.2778,101.4058,100.9898,101.1114,43700.0
2013-11-12 11:50:00,157.97,158.21,157.83,158.09,13600.0,101.0922,101.2458,101.0026,101.169,13600.0
2013-11-12 12:00:00,158.07,158.15,157.82,157.86,10000.0,101.1562,101.2074,100.9962,101.0218,10000.0
2013-11-12 12:10:00,157.82,157.84,157.56,157.78,5700.0,100.9962,101.009,100.8299,100.9706,5700.0
2013-11-12 12:20:00,157.69,157.98,157.54,157.9,6700.0,100.913,101.0986,100.8171,101.0474,6700.0
2013-11-12 12:30:00,157.96,158.1,157.85,158.03,19800.0,101.0858,101.1754,101.0154,101.1306,19800.0
2013-11-12 12:40:00,157.92,158.19,157.92,158.19,6400.0,101.0602,101.233,101.0602,101.233,6400.0
2013-11-12 12:50:00,158.19,158.71,158.19,158.49,15300.0,101.233,101.5658,101.233,101.425,15300.0
2013-11-12 13:00:00,158.6,158.77,158.53,158.69,12400.0,101.4954,101.6042,101.4506,101.553,12400.0
2013-11-12 13:10:00,158.64,158.76,158.55,158.75,3800.0,101.521,101.5978,101.4634,101.5914,3800.0
2013-11-12 13:20:00,158.75,158.96,158.74,158.75,8100.0,101.5914,101.7258,101.585,101.5914,8100.0
2013-11-12 13:30:00,158.82,158.86,158.15,158.31,34800.0,101.6362,101.6618,101.2074,101.3098,34800.0
2013-11-12 13:40:00,158.27,158.81,158.22,158.81,12400.0,101.2842,101.6298,101.2522,101.6298,12400.0
2013-11-12 13:50:00,158.81,159.02,158.7,158.98,10900.0,101.6298,101.7642,101.5594,101.7386,10900.0
2013-11-12 14:00:00,159.02,159.02,158.72,158.72,3600.0,101.7642,101.7642,101.5722,101.5722,3600.0
2013-11-12 14:10:00,158.78,158.81,158.53,158.68,9000.0,101.6106,101.6298,101.4506,101.5466,9000.0
2013-11-12 14:20:00,158.7,158.77,158.41,158.41,4200.0,101.5594,101.6042,101.3738,101.3738,4200.0
2013-11-12 14:30:00,158.5,158.74,158.43,158.43,15700.0,101.4314,101.585,101.3866,101.3866,15700.0
2013-11-12 14:40:00,158.5,158.56,158.41,158.53,16100.0,101.4314,101.4698,101.3738,101.4506,16100.0
2013-11-12 14:50:00,158.51,158.61,158.45,158.59,17500.0,101.4378,101.5018,101.3994,101.489,17500.0
2013-11-12 15:00:00,158.61,158.74,158.61,158.74,18000.0,101.5018,101.585,101.5018,101.585,18000.0
2013-11-12 15:10:00,158.76,158.84,158.64,158.72,12600.0,101.5978,101.649,101.521,101.5722,12600.0
2013-11-12 15:20:00,158.71,158.75,158.54,158.61,16900.0,101.5658,101.5914,101.457,101.5018,16900.0
2013-11-12 15:30:00,158.63,158.92,158.63,158.69,15800.0,101.5146,101.7002,101.5146,101.553,15800.0
2013-11-12 15:40:00,158.64,158.93,158.64,158.85,19600.0,101.521,101.7066,101.521,101.6554,19600.0
2013-11-12 15:50:00,158.82,159.19,158.77,159.12,53000.0,101.6362,101.873,101.6042,101.8282,53000.0
2013-11-13 09:30:00,158.27,158.68,157.98,158.37,20500.0,101.2842,101.5466,101.0986,101.3482,20500.0
2013-11-13 09:40:00,158.39,158.94,158.16,158.26,9800.0,101.361,101.713,101.2138,101.2778,9800.0
2013-11-13 09:50:00,158.48,158.78,158.34,158.75,8300.0,101.4186,101.6106,101.329,101.5914,8300.0
2013-11-13 10:00:00,158.75,158.85,158.54,158.78,7700.0,101.5914,101.6554,101.457,101.6106,7700.0
2013-11-13 10:10:00,158.73,158.94,158.65,158.68,5700.0,101.5786,101.713,101.5274,101.5466,5700.0
2013-11-13 10:20:00,158.9,159.36,158.9,159.33,7700.0,101.6874,101.9818,101.6874,101.9626,7700.0
2013-11-13 10:30:00,159.48,159.75,159.29,159.75,8600.0,102.0585,102.2313,101.937,102.2313,8600.0
2013-11-13 10:40:00,159.72,159.84,159.47,159.47,11300.0,102.2121,102.2889,102.0521,102.0521,11300.0
2013-11-13 10:50:00,159.55,159.75,159.54,159.75,6900.0,102.1033,102.2313,102.0969,102.2313,6900.0
2013-11-13 11:00:00,159.71,159.75,159.55,159.55,4500.0,102.2057,102.2313,102.1033,102.1033,4500.0
2013-11-13 11:10:00,159.7,159.8,159.4,159.4,7200.0,102.1993,102.2633,102.0074,102.0074,7200.0
2013-11-13 11:20:00,159.4,159.5,159.26,159.33,6600.0,102.0074,102.0713,101.9178,101.9626,6600.0
2013-11-13 11:30:00,159.18,159.41,158.97,159.01,26600.0,101.8666,102.0138,101.7322,101.7578,26600.0
2013-11-13 11:40:00,158.96,159.09,158.87,159.04,8200.0,101.7258,101.809,101.6682,101.777,8200.0
2013-11-13 11:50:00,159.04,159.52,158.97,159.31,30700.0,101.777,102.0841,101.7322,101.9498,30700.0
2013-11-13 12:00:00,159.35,159.35,159.15,159.15,11400.0,101.9754,101.9754,101.8474,101.8474,11400.0
2013-11-13 12:10:00,159.15,159.3,159.08,159.25,9300.0,101.8474,101.9434,101.8026,101.9114,9300.0
2013-11-13 12:20:00,159.11,159.85,159.1,159.85,59800.0,101.8218,102.2953,101.8154,102.2953,59800.0
2013-11-13 12:30:00,159.84,160.15,159.84,159.9,9300.0,102.2889,102.4873,102.2889,102.3273,9300.0
2013-11-13 12:40:00,159.92,159.92,159.63,159.69,12500.0,102.3401,102.3401,102.1545,102.1929,12500.0
2013-11-13 12:50:00,159.64,159.67,159.49,159.49,6200.0,102.1609,102.1801,102.0649,102.0649,6200.0
2013-11-13 13:00:00,159.59,159.64,159.34,159.38,21400.0,102.1289,102.1609,101.969,101.9946,21400.0
2013-11-13 13:10:00,159.33,159.62,159.3,159.5,11600.0,101.9626,102.1481,101.9434,102.0713,11600.0
2013-11-13 13:20:00,159.47,159.64,159.38,159.64,6200.0,102.0521,102.1609,101.9946,102.1609,6200.0
2013-11-13 13:30:00,159.62,159.85,159.59,159.73,13500.0,102.1481,102.2953,102.1289,102.2185,13500.0
2013-11-13 13:40:00,159.65,159.86,159.6,159.84,6600.0,102.1673,102.3017,102.1353,102.2889,6600.0
2013-11-13 13:50:00,159.83,159.93,159.62,159.66,14200.0,102.2825,102.3465,102.1481,102.1737,14200.0
2013-11-13 14:00:00,159.63,159.77,159.52,159.72,7900.0,102.1545,102.2441,102.0841,102.2121,7900.0
2013-11-13 14:10:00,159.73,160.02,159.72,159.96,12500.0,102.2185,102.4041,102.2121,102.3657,12500.0
2013-11-13 14:20:00,159.97,160.01,159.84,159.91,5600.0,102.3721,102.3977,102.2889,102.3337,5600.0
2013-11-13 14:30:00,159.91,160.0,159.74,160.0,30100.0,102.3337,102.3913,102.2249,102.3913,30100.0
2013-11-13 14:40:00,159.92,160.0,159.36,159.41,13400.0,102.3401,102.3913,101.9818,102.0138,13400.0
2013-11-13 14:50:00,159.4,159.82,159.39,159.68,17900.0,102.0074,102.2761,102.001,102.1865,17900.0
2013-11-13 15:00:00,159.76,159.8,159.67,159.68,6400.0,102.2377,102.2633,102.1801,102.1865,6400.0
2013-11-13 15:10:00,159.64,159.75,159.5,159.56,8200.0,102.1609,102.2313,102.0713,102.1097,8200.0
2013-11-13 15:20:00,159.66,159.68,159.37,159.51,17100.0,102.1737,102.1865,101.9882,102.0777,17100.0
2013-11-13 15:30:00,159.5,159.61,159.39,159.58,20000.0,102.0713,102.1417,102.001,102.1225,20000.0
2013-11-13 15:40:00,159.59,159.95,159.52,159.91,48300.0,102.1289,102.3593,102.0841,102.3337,48300.0
2013-11-13 15:50:00,159.96,160.34,159.8,160.28,71900.0,102.3657,102.6089,102.2633,102.5705,71900.0
2013-11-14 09:30:00,160.74,162.28,160.39,161.84,51300.0,102.8649,103.8504,102.6409,103.5688,51300.0
2013-11-14 09:40:00,161.69,161.79,160.8,161.38,39500.0,103.4728,103.5368,102.9033,103.2744,39500.0
2013-11-14 09:50:00,161.31,161.41,160.85,160.98,20300.0,103.2296,103.2936,102.9353,103.0185,20300.0
2013-11-14 10:00:00,160.98,161.63,160.98,161.12,32300.0,103.0185,103.4344,103.0185,103.1081,32300.0
2013-11-14 10:10:00,161.04,161.85,160.97,161.52,35000.0,103.0569,103.5752,103.0121,103.364,35000.0
2013-11-14 10:20:00,161.5,162.09,161.41,161.42,28100.0,103.3512,103.7288,103.2936,103.3,28100.0
2013-11-14 10:30:00,161.43,162.12,161.41,162.12,35100.0,103.3064,103.748,103.2936,103.748,35100.0
2013-11-14 10:40:00,161.98,162.11,161.83,162.11,14300.0,103.6584,103.7416,103.5624,103.7416,14300.0
2013-11-14 10:50:00,161.99,162.24,161.97,161.98,13500.0,103.6648,103.8248,103.652,103.6584,13500.0
2013-11-14 11:00:00,161.97,162.49,161.93,162.35,10900.0,103.652,103.9848,103.6264,103.8952,10900.0
2013-11-14 11:10:00,162.29,162.86,162.1,162.86,11800.0,103.8568,104.2216,103.7352,104.2216,11800.0
2013-11-14 11:20:00,162.88,163.23,162.55,162.62,12700.0,104.2344,104.4583,104.0232,104.068,12700.0
2013-11-14 11:30:00,162.63,162.63,161.71,162.07,18500.0,104.0744,104.0744,103.4856,103.716,18500.0
2013-11-14 11:40:00,162.08,162.7,162.08,162.5,14800.0,103.7224,104.1192,103.7224,103.9912,14800.0
2013-11-14 11:50:00,162.58,162.74,162.53,162.7,12000.0,104.0424,104.1448,104.0104,104.1192,12000.0
2013-11-14 12:00:00,162.69,162.7,162.4,162.5,40100.0,104.1128,104.1192,103.9272,103.9912,40100.0
2013-11-14 12:10:00,162.46,162.68,162.45,162.54,9300.0,103.9656,104.1064,103.9592,104.0168,9300.0
2013-11-14 12:20:00,162.5,162.64,162.5,162.57,10200.0,103.9912,104.0808,103.9912,104.036,10200.0
2013-11-14 12:30:00,162.52,162.72,162.46,162.56,29800.0,104.004,104.132,103.9656,104.0296,29800.0
2013-11-14 12:40:00,162.54,162.58,162.45,162.5,12200.0,104.0168,104.0424,103.9592,103.9912,12200.0
2013-11-14 12:50:00,162.5,162.71,162.49,162.57,16600.0,103.9912,104.1256,103.9848,104.036,16600.0
2013-11-14 13:00:00,162.57,162.88,162.54,162.84,11200.0,104.036,104.2344,104.0168,104.2088,11200.0
2013-11-14 13:10:00,162.8,163.0,162.62,162.89,44000.0,104.1832,104.3112,104.068,104.2408,44000.0
2013-11-14 13:20:00,162.89,162.99,162.6,162.61,20100.0,104.2408,104.3048,104.0552,104.0616,20100.0
2013-11-14 13:30:00,162.65,162.65,162.42,162.5,17300.0,104.0872,104.0872,103.94,103.9912,17300.0
2013-11-14 13:40:00,162.51,162.76,162.47,162.63,9100.0,103.9976,104.1576,103.972,104.0744,9100.0
2013-11-14 13:50:00,162.6,162.6,162.35,162.59,13400.0,104.0552,104.0552,103.8952,104.0488,13400.0
2013-11-14 14:00:00,162.6,162.65,162.43,162.56,6800.0,104.0552,104.0872,103.9464,104.0296,6800.0
2013-11-14 14:10:00,162.56,162.7,162.47,162.7,8000.0,104.0296,104.1192,103.972,104.1192,8000.0
2013-11-14 14:20:00,162.68,162.68,162.47,162.54,1900.0,104.1064,104.1064,103.972,104.0168,1900.0
2013-11-14 14:30:00,162.46,162.66,162.43,162.62,11900.0,103.9656,104.0936,103.9464,104.068,11900.0
2013-11-14 14:40:00,162.61,162.7,162.55,162.62,21900.0,104.0616,104.1192,104.0232,104.068,21900.0
2013-11-14 14:50:00,162.56,162.6,162.44,162.54,19000.0,104.0296,104.0552,103.9528,104.0168,19000.0
2013-11-14 15:00:00,162.54,162.78,162.52,162.75,29000.0,104.0168,104.1704,104.004,104.1512,29000.0
2013-11-14 15:10:00,162.77,163.02,162.77,162.93,19700.0,104.164,104.324,104.164,104.2664,19700.0
2013-11-14 15:20:00,162.94,163.01,162.81,162.91,33600.0,104.2728,104.3176,104.1896,104.2536,33600.0
2013-11-14 15:30:00,162.88,162.9,162.74,162.87,21900.0,104.2344,104.2472,104.1448,104.228,21900.0
2013-11-14 15:40:00,162.87,163.07,162.73,162.73,36500.0,104.228,104.356,104.1384,104.1384,36500.0
2013-11-14 15:50:00,162.73,162.84,162.46,162.74,79700.0,104.1384,104.2088,103.9656,104.1448,79700.0
2013-11-15 09:30:00,162.68,163.02,161.91,162.63,72300.0,104.1064,104.324,103.6136,104.0744,72300.0
2013-11-15 09:40:00,162.42,162.64,162.15,162.15,20000.0,103.94,104.0808,103.7672,103.7672,20000.0
2013-11-15 09:50:00,162.16,162.28,161.59,161.89,17200.0,103.7736,103.8504,103.4088,103.6008,17200.0
2013-11-15 10:00:00,161.9,161.96,161.34,161.55,9000.0,103.6072,103.6456,103.2488,103.3832,9000.0
2013-11-15 10:10:00,161.48,161.77,161.35,161.58,11100.0,103.3384,103.524,103.2552,103.4024,11100.0
2013-11-15 10:20:00,161.55,161.61,161.33,161.47,13400.0,103.3832,103.4216,103.2424,103.332,13400.0
2013-11-15 10:30:00,161.52,162.03,161.47,161.95,12700.0,103.364,103.6904,103.332,103.6392,12700.0
2013-11-15 10:40:00,161.98,162.46,161.86,162.46,7200.0,103.6584,103.9656,103.5816,103.9656,7200.0
2013-11-15 10:50:00,162.49,162.5,162.05,162.34,8800.0,103.9848,103.9912,103.7032,103.8888,8800.0
2013-11-15 11:00:00,162.39,162.53,162.36,162.41,9200.0,103.9208,104.0104,103.9016,103.9336,9200.0
2013-11-15 11:10:00,162.4,162.51,162.27,162.28,14000.0,103.9272,103.9976,103.844,103.8504,14000.0
2013-11-15 11:20:00,162.27,162.36,162.05,162.31,5900.0,103.844,103.9016,103.7032,103.8696,5900.0
2013-11-15 11:30:00,162.24,162.24,162.07,162.11,6300.0,103.8248,103.8248,103.716,103.7416,6300.0
2013-11-15 11:40:00,162.08,162.09,161.86,162.04,9400.0,103.7224,103.7288,103.5816,103.6968,9400.0
2013-11-15 11:50:00,162.03,162.03,161.61,161.7,8300.0,103.6904,103.6904,103.4216,103.4792,8300.0
2013-11-15 12:00:00,161.69,161.81,161.63,161.74,8600.0,103.4728,103.5496,103.4344,103.5048,8600.0
2013-11-15 12:10:00,161.68,161.8,161.5,161.5,3800.0,103.4664,103.5432,103.3512,103.3512,3800.0
2013-11-15 12:20:00,161.49,161.5,161.22,161.23,6000.0,103.3448,103.3512,103.1721,103.1785,6000.0
2013-11-15 12:30:00,161.2,161.29,161.13,161.13,5900.0,103.1593,103.2168,103.1145,103.1145,5900.0
2013-11-15 12:40:00,161.11,161.31,161.11,161.16,11700.0,103.1017,103.2296,103.1017,103.1337,11700.0
2013-11-15 12:50:00,161.18,161.2,160.91,161.03,5300.0,103.1465,103.1593,102.9737,103.0505,5300.0
2013-11-15 13:00:00,160.99,161.28,160.99,161.25,5700.0,103.0249,103.2104,103.0249,103.1913,5700.0
2013-11-15 13:10:00,161.31,161.31,160.96,161.02,3800.0,103.2296,103.2296,103.0057,103.0441,3800.0
2013-11-15 13:20:00,161.1,161.24,161.0,161.24,2900.0,103.0953,103.1849,103.0313,103.1849,2900.0
2013-11-15 13:30:00,161.22,161.61,161.2,161.61,3500.0,103.1721,103.4216,103.1593,103.4216,3500.0
2013-11-15 13:40:00,161.56,161.59,161.23,161.32,3500.0,103.3896,103.4088,103.1785,103.236,3500.0
2013-11-15 13:50:00,161.2,161.21,161.04,161.05,6500.0,103.1593,103.1657,103.0569,103.0633,6500.0
2013-11-15 14:00:00,161.07,161.54,161.07,161.5,17000.0,103.0761,103.3768,103.0761,103.3512,17000.0
2013-11-15 14:10:00,161.48,161.49,161.36,161.38,5900.0,103.3384,103.3448,103.2616,103.2744,5900.0
2013-11-15 14:20:00,161.38,161.65,161.35,161.65,9900.0,103.2744,103.4472,103.2552,103.4472,9900.0
2013-11-15 14:30:00,161.72,161.99,161.67,161.96,24000.0,103.492,103.6648,103.46,103.6456,24000.0
2013-11-15 14:40:00,161.93,161.93,161.65,161.72,8200.0,103.6264,103.6264,103.4472,103.492,8200.0
2013-11-15 14:50:00,161.77,161.82,161.57,161.76,5700.0,103.524,103.556,103.396,103.5176,5700.0
2013-11-15 15:00:00,161.68,161.93,161.65,161.92,6300.0,103.4664,103.6264,103.4472,103.62,6300.0
2013-11-15 15:10:00,161.96,162.02,161.92,162.02,6000.0,103.6456,103.684,103.62,103.684,6000.0
2013-11-15 15:20:00,162.02,162.08,161.91,162.03,8800.0,103.684,103.7224,103.6136,103.6904,8800.0
2013-11-15 15:30:00,161.99,162.3,161.96,162.28,14200.0,103.6648,103.8632,103.6456,103.8504,14200.0
2013-11-15 15:40:00,162.26,162.58,162.25,162.52,28200.0,103.8376,104.0424,103.8312,104.004,28200.0
2013-11-15 15:50:00,162.51,162.6,162.28,162.34,91700.0,103.9976,104.0552,103.8504,103.8888,91700.0
2013-11-18 09:30:00,162.18,162.29,161.83,161.92,11900.0,103.7864,103.8568,103.5624,103.62,11900.0
2013-11-18 09:40:00,161.87,161.87,161.01,161.01,9800.0,103.588,103.588,103.0377,103.0377,9800.0
2013-11-18 09:50:00,161.19,161.3,160.71,160.8,15100.0,103.1529,103.2232,102.8457,102.9033,15100.0
2013-11-18 10:00:00,160.74,160.75,160.42,160.44,9600.0,102.8649,102.8713,102.6601,102.6729,9600.0
2013-11-18 10:10:00,160.46,160.68,160.35,160.47,16600.0,102.6857,102.8265,102.6153,102.6921,16600.0
2013-11-18 10:20:00,160.48,160.6,160.13,160.13,12500.0,102.6985,102.7753,102.4745,102.4745,12500.0
2013-11-18 10:30:00,160.24,160.24,159.61,159.97,25300.0,102.5449,102.5449,102.1417,102.3721,25300.0
2013-11-18 10:40:00,159.91,160.24,159.74,160.05,9900.0,102.3337,102.5449,102.2249,102.4233,9900.0
2013-11-18 10:50:00,160.05,160.11,159.9,159.95,5200.0,102.4233,102.4617,102.3273,102.3593,5200.0
2013-11-18 11:00:00,160.1,160.49,160.06,160.49,2800.0,102.4553,102.7049,102.4297,102.7049,2800.0
2013-11-18 11:10:00,160.51,160.83,160.5,160.61,5300.0,102.7177,102.9225,102.7113,102.7817,5300.0
2013-11-18 11:20:00,160.56,160.89,160.54,160.77,30200.0,102.7497,102.9609,102.7369,102.8841,30200.0
2013-11-18 11:30:00,160.8,160.81,160.4,160.4,5300.0,102.9033,102.9097,102.6473,102.6473,5300.0
2013-11-18 11:40:00,160.41,160.44,160.31,160.36,7000.0,102.6537,102.6729,102.5897,102.6217,7000.0
2013-11-18 11:50:00,160.29,160.51,160.11,160.5,24500.0,102.5769,102.7177,102.4617,102.7113,24500.0
2013-11-18 12:00:00,160.56,160.56,160.43,160.46,7400.0,102.7497,102.7497,102.6665,102.6857,7400.0
2013-11-18 12:10:00,160.39,160.39,160.17,160.24,4500.0,102.6409,102.6409,102.5001,102.5449,4500.0
2013-11-18 12:20:00,160.28,160.5,160.21,160.45,10000.0,102.5705,102.7113,102.5257,102.6793,10000.0
2013-11-18 12:30:00,160.49,160.53,160.24,160.24,5800.0,102.7049,102.7305,102.5449,102.5449,5800.0
2013-11-18 12:40:00,160.23,160.49,160.2,160.46,5900.0,102.5385,102.7049,102.5193,102.6857,5900.0
2013-11-18 12:50:00,160.47,160.56,160.42,160.56,6000.0,102.6921,102.7497,102.6601,102.7497,6000.0
2013-11-18 13:00:00,160.55,160.56,160.43,160.5,15100.0,102.7433,102.7497,102.6665,102.7113,15100.0
2013-11-18 13:10:00,160.51,160.59,160.5,160.52,23000.0,102.7177,102.7689,102.7113,102.7241,23000.0
2013-11-18 13:20:00,160.5,160.5,160.41,160.43,12400.0,102.7113,102.7113,102.6537,102.6665,12400.0
2013-11-18 13:30:00,160.46,160.55,160.39,160.42,7000.0,102.6857,102.7433,102.6409,102.6601,7000.0
2013-11-18 13:40:00,160.41,160.46,160.34,160.46,6200.0,102.6537,102.6857,102.6089,102.6857,6200.0
2013-11-18 13:50:00,160.4,160.55,160.4,160.55,8200.0,102.6473,102.7433,102.6473,102.7433,8200.0
2013-11-18 14:00:00,160.56,160.56,160.33,160.37,5200.0,102.7497,102.7497,102.6025,102.6281,5200.0
2013-11-18 14:10:00,160.37,160.37,160.15,160.27,9300.0,102.6281,102.6281,102.4873,102.5641,9300.0
2013-11-18 14:20:00,160.27,160.4,160.16,160.31,11300.0,102.5641,102.6473,102.4937,102.5897,11300.0
2013-11-18 14:30:00,160.32,160.34,160.02,160.02,6100.0,102.5961,102.6089,102.4041,102.4041,6100.0
2013-11-18 14:40:00,160.02,160.06,159.87,159.89,9300.0,102.4041,102.4297,102.3081,102.3209,9300.0
2013-11-18 14:50:00,159.85,160.01,159.81,159.88,10100.0,102.2953,102.3977,102.2697,102.3145,10100.0
2013-11-18 15:00:00,159.9,159.96,159.78,159.89,12600.0,102.3273,102.3657,102.2505,102.3209,12600.0
2013-11-18 15:10:00,159.89,160.03,159.61,159.79,18700.0,102.3209,102.4105,102.1417,102.2569,18700.0
2013-11-18 15:20:00,159.79,159.79,159.45,159.52,17600.0,102.2569,102.2569,102.0393,102.0841,17600.0
2013-11-18 15:30:00,159.51,159.51,159.31,159.44,30400.0,102.0777,102.0777,101.9498,102.0329,30400.0
2013-11-18 15:40:00,159.44,159.49,159.22,159.23,30900.0,102.0329,102.0649,101.8922,101.8986,30900.0
2013-11-18 15:50:00,159.25,159.65,159.13,159.47,62300.0,101.9114,102.1673,101.8346,102.0521,62300.0
2013-11-19 09:30:00,158.7,159.72,158.38,158.47,23800.0,101.5594,102.2121,101.3546,101.4122,23800.0
2013-11-19 09:40:00,158.46,158.66,158.0,158.02,18100.0,101.4058,101.5338,101.1114,101.1242,18100.0
2013-11-19 09:50:00,158.02,158.23,157.72,158.02,25200.0,101.1242,101.2586,100.9322,101.1242,25200.0
2013-11-19 10:00:00,158.08,158.3,157.9,158.01,20600.0,101.1626,101.3034,101.0474,101.1178,20600.0
2013-11-19 10:10:00,157.92,158.1,157.63,157.96,13300.0,101.0602,101.1754,100.8746,101.0858,13300.0
2013-11-19 10:20:00,157.9,158.1,157.85,158.1,45700.0,101.0474,101.1754,101.0154,101.1754,45700.0
2013-11-19 10:30:00,158.02,158.06,157.75,157.9,40200.0,101.1242,101.1498,100.9514,101.0474,40200.0
2013-11-19 10:40:00,157.94,158.11,157.9,158.04,34900.0,101.073,101.1818,101.0474,101.137,34900.0
2013-11-19 10:50:00,157.99,158.1,157.83,157.96,12600.0,101.105,101.1754,101.0026,101.0858,12600.0
2013-11-19 11:00:00,158.02,158.11,157.88,157.96,15900.0,101.1242,101.1818,101.0346,101.0858,15900.0
2013-11-19 11:10:00,157.93,157.96,157.72,157.86,8900.0,101.0666,101.0858,100.9322,101.0218,8900.0
2013-11-19 11:20:00,157.87,157.9,157.62,157.77,8900.0,101.0282,101.0474,100.8682,100.9642,8900.0
2013-11-19 11:30:00,157.74,157.78,157.61,157.61,6500.0,100.945,100.9706,100.8618,100.8618,6500.0
2013-11-19 11:40:00,157.62,157.65,157.35,157.51,13800.0,100.8682,100.8874,100.6955,100.7979,13800.0
2013-11-19 11:50:00,157.53,157.72,157.52,157.63,8900.0,100.8107,100.9322,100.8043,100.8746,8900.0
2013-11-19 12:00:00,157.7,158.1,157.7,158.05,14000.0,100.9194,101.1754,100.9194,101.1434,14000.0
2013-11-19 12:10:00,158.05,158.14,157.97,158.0,52100.0,101.1434,101.201,101.0922,101.1114,52100.0
2013-11-19 12:20:00,158.0,158.13,157.92,158.05,44500.0,101.1114,101.1946,101.0602,101.1434,44500.0
2013-11-19 12:30:00,158.04,158.14,157.95,157.95,20100.0,101.137,101.201,101.0794,101.0794,20100.0
2013-11-19 12:40:00,157.93,158.07,157.93,158.02,4200.0,101.0666,101.1562,101.0666,101.1242,4200.0
2013-11-19 12:50:00,158.03,158.09,157.95,158.0,8900.0,101.1306,101.169,101.0794,101.1114,8900.0
2013-11-19 13:00:00,158.05,158.08,157.91,157.97,25800.0,101.1434,101.1626,101.0538,101.0922,25800.0
2013-11-19 13:10:00,158.02,158.02,157.9,157.92,9500.0,101.1242,101.1242,101.0474,101.0602,9500.0
2013-11-19 13:20:00,157.92,157.94,157.8,157.8,16300.0,101.0602,101.073,100.9834,100.9834,16300.0
2013-11-19 13:30:00,157.83,157.95,157.68,157.68,11400.0,101.0026,101.0794,100.9066,100.9066,11400.0
2013-11-19 13:40:00,157.66,157.78,157.57,157.57,7500.0,100.8938,100.9706,100.8363,100.8363,7500.0
2013-11-19 13:50:00,157.57,157.57,157.18,157.18,9400.0,100.8363,100.8363,100.5867,100.5867,9400.0
2013-11-19 14:00:00,157.18,157.59,157.18,157.21,33700.0,100.5867,100.849,100.5867,100.6059,33700.0
2013-11-19 14:10:00,157.14,157.27,157.07,157.07,10600.0,100.5611,100.6443,100.5163,100.5163,10600.0
2013-11-19 14:20:00,156.98,157.0,156.75,156.76,15000.0,100.4587,100.4715,100.3115,100.3179,15000.0
2013-11-19 14:30:00,156.77,157.17,156.77,157.13,15400.0,100.3243,100.5803,100.3243,100.5547,15400.0
2013-11-19 14:40:00,157.1,157.12,156.95,156.99,8000.0,100.5355,100.5483,100.4395,100.4651,8000.0
2013-11-19 14:50:00,156.98,156.98,156.77,156.84,6600.0,100.4587,100.4587,100.3243,100.3691,6600.0
2013-11-19 15:00:00,156.83,157.0,156.74,156.97,13600.0,100.3627,100.4715,100.3051,100.4523,13600.0
2013-11-19 15:10:00,156.99,157.22,156.97,157.13,15600.0,100.4651,100.6123,100.4523,100.5547,15600.0
2013-11-19 15:20:00,157.12,157.13,156.85,156.89,17500.0,100.5483,100.5547,100.3755,100.4011,17500.0
2013-11-19 15:30:00,156.88,156.88,156.65,156.87,29000.0,100.3947,100.3947,100.2475,100.3883,29000.0
2013-11-19 15:40:00,156.86,157.02,156.75,156.96,36700.0,100.3819,100.4843,100.3115,100.4459,36700.0
2013-11-19 15:50:00,156.97,157.06,156.77,156.9,85400.0,100.4523,100.5099,100.3243,100.4075,85400.0
2013-11-20 09:30:00,156.92,157.48,156.77,156.79,17200.0,100.4203,100.7787,100.3243,100.3371,17200.0
2013-11-20 09:40:00,156.73,157.23,156.73,156.97,18700.0,100.2987,100.6187,100.2987,100.4523,18700.0
2013-11-20 09:50:00,157.08,157.1,156.85,157.04,39600.0,100.5227,100.5355,100.3755,100.4971,39600.0
2013-11-20 10:00:00,156.97,157.1,156.82,156.82,15000.0,100.4523,100.5355,100.3563,100.3563,15000.0
2013-11-20 10:10:00,156.9,157.41,156.86,157.38,30400.0,100.4075,100.7339,100.3819,100.7147,30400.0
2013-11-20 10:20:00,157.34,157.64,157.3,157.51,22000.0,100.6891,100.881,100.6635,100.7979,22000.0
2013-11-20 10:30:00,157.43,157.49,156.8,156.9,25500.0,100.7467,100.7851,100.3435,100.4075,25500.0
2013-11-20 10:40:00,156.96,157.09,156.8,157.02,18200.0,100.4459,100.5291,100.3435,100.4843,18200.0
2013-11-20 10:50:00,157.08,157.22,157.02,157.15,14000.0,100.5227,100.6123,100.4843,100.5675,14000.0
2013-11-20 11:00:00,157.07,157.09,156.68,156.73,9500.0,100.5163,100.5291,100.2667,100.2987,9500.0
2013-11-20 11:10:00,156.75,156.84,156.63,156.64,13400.0,100.3115,100.3691,100.2347,100.2411,13400.0
2013-11-20 11:20:00,156.61,156.82,156.59,156.78,6800.0,100.2219,100.3563,100.2091,100.3307,6800.0
2013-11-20 11:30:00,156.79,156.99,156.78,156.81,6700.0,100.3371,100.4651,100.3307,100.3499,6700.0
2013-11-20 11:40:00,156.84,157.01,156.81,157.0,6300.0,100.3691,100.4779,100.3499,100.4715,6300.0
2013-11-20 11:50:00,157.03,157.14,157.0,157.1,6900.0,100.4907,100.5611,100.4715,100.5355,6900.0
2013-11-20 12:00:00,157.13,157.15,157.06,157.1,3900.0,100.5547,100.5675,100.5099,100.5355,3900.0
2013-11-20 12:10:00,157.1,157.15,156.98,156.98,17100.0,100.5355,100.5675,100.4587,100.4587,17100.0
2013-11-20 12:20:00,156.95,157.08,156.92,157.08,5700.0,100.4395,100.5227,100.4203,100.5227,5700.0
2013-11-20 12:30:00,157.1,157.1,156.99,157.01,5600.0,100.5355,100.5355,100.4651,100.4779,5600.0
2013-11-20 12:40:00,156.96,157.02,156.92,157.0,7500.0,100.4459,100.4843,100.4203,100.4715,7500.0
2013-11-20 12:50:00,157.03,157.1,156.99,157.02,6900.0,100.4907,100.5355,100.4651,100.4843,6900.0
2013-11-20 13:00:00,156.96,156.98,156.92,156.94,2600.0,100.4459,100.4587,100.4203,100.4331,2600.0
2013-11-20 13:10:00,156.96,156.97,156.86,156.89,4500.0,100.4459,100.4523,100.3819,100.4011,4500.0
2013-11-20 13:20:00,156.88,156.93,156.56,156.59,6100.0,100.3947,100.4267,100.1899,100.2091,6100.0
2013-11-20 13:30:00,156.58,156.81,156.58,156.79,4800.0,100.2027,100.3499,100.2027,100.3371,4800.0
2013-11-20 13:40:00,156.82,156.97,156.82,156.89,3000.0,100.3563,100.4523,100.3563,100.4011,3000.0
2013-11-20 13:50:00,156.92,156.94,156.84,156.91,3600.0,100.4203,100.4331,100.3691,100.4139,3600.0
2013-11-20 14:00:00,156.91,156.91,156.18,156.24,24600.0,100.4139,100.4139,99.9467,99.9851,24600.0
2013-11-20 14:10:00,156.12,156.12,155.6,156.12,11500.0,99.9083,99.9083,99.5756,99.9083,11500.0
2013-11-20 14:20:00,156.08,156.14,155.76,155.87,9900.0,99.8827,99.9211,99.6779,99.7483,9900.0
2013-11-20 14:30:00,155.87,155.94,155.24,155.24,9600.0,99.7483,99.7931,99.3452,99.3452,9600.0
2013-11-20 14:40:00,155.23,155.33,154.87,155.28,17800.0,99.3388,99.4028,99.1084,99.3708,17800.0
2013-11-20 14:50:00,155.34,155.35,154.85,154.94,8100.0,99.4092,99.4156,99.0956,99.1532,8100.0
2013-11-20 15:00:00,155.04,155.08,154.03,154.19,24700.0,99.2172,99.2428,98.5708,98.6732,24700.0
2013-11-20 15:10:00,154.19,154.51,154.1,154.32,32900.0,98.6732,98.878,98.6156,98.7564,32900.0
2013-11-20 15:20:00,154.3,154.47,154.18,154.3,30900.0,98.7436,98.8524,98.6668,98.7436,30900.0
2013-11-20 15:30:00,154.36,154.36,153.95,154.09,34900.0,98.782,98.782,98.5196,98.6092,34900.0
2013-11-20 15:40:00,154.08,154.45,154.08,154.37,35400.0,98.6028,98.8396,98.6028,98.7884,35400.0
2013-11-20 15:50:00,154.33,154.74,154.28,154.58,68000.0,98.7628,99.0252,98.7308,98.9228,68000.0
2013-11-21 09:30:00,155.45,156.05,154.36,154.4,18400.0,99.4796,99.8635,98.782,98.8076,18400.0
2013-11-21 09:40:00,154.4,154.73,154.14,154.54,9800.0,98.8076,99.0188,98.6412,98.8972,9800.0
2013-11-21 09:50:00,154.55,154.76,154.33,154.48,8600.0,98.9036,99.038,98.7628,98.8588,8600.0
2013-11-21 10:00:00,154.49,154.67,154.42,154.45,5600.0,98.8652,98.9804,98.8204,98.8396,5600.0
2013-11-21 10:10:00,154.48,154.96,154.46,154.76,12300.0,98.8588,99.166,98.846,99.038,12300.0
2013-11-21 10:20:00,154.78,154.81,154.42,154.44,9800.0,99.0508,99.07,98.8204,98.8332,9800.0
2013-11-21 10:30:00,154.43,154.87,154.41,154.48,10300.0,98.8268,99.1084,98.814,98.8588,10300.0
2013-11-21 10:40:00,154.48,154.8,154.43,154.58,13900.0,98.8588,99.0636,98.8268,98.9228,13900.0
2013-11-21 10:50:00,154.66,154.88,154.6,154.78,21000.0,98.974,99.1148,98.9356,99.0508,21000.0
2013-11-21 11:00:00,154.77,154.9,154.6,154.74,15800.0,99.0444,99.1276,98.9356,99.0252,15800.0
2013-11-21 11:10:00,154.82,154.96,154.72,154.8,24100.0,99.0764,99.166,99.0124,99.0636,24100.0
2013-11-21 11:20:00,154.85,154.97,154.64,154.77,14800.0,99.0956,99.1724,98.9612,99.0444,14800.0
2013-11-21 11:30:00,154.86,155.05,154.67,154.77,23100.0,99.102,99.2236,98.9804,99.0444,23100.0
2013-11-21 11:40:00,154.73,154.87,154.47,154.83,22100.0,99.0188,99.1084,98.8524,99.0828,22100.0
2013-11-21 11:50:00,154.81,155.0,154.69,154.69,21100.0,99.07,99.1916,98.9932,98.9932,21100.0
2013-11-21 12:00:00,154.77,154.77,154.53,154.62,13800.0,99.0444,99.0444,98.8908,98.9484,13800.0
2013-11-21 12:10:00,154.62,154.72,154.45,154.6,11800.0,98.9484,99.0124,98.8396,98.9356,11800.0
2013-11-21 12:20:00,154.6,154.7,154.49,154.66,8000.0,98.9356,98.9996,98.8652,98.974,8000.0
2013-11-21 12:30:00,154.63,154.67,154.44,154.47,11700.0,98.9548,98.9804,98.8332,98.8524,11700.0
2013-11-21 12:40:00,154.48,154.48,154.2,154.39,15100.0,98.8588,98.8588,98.6796,98.8012,15100.0
2013-11-21 12:50:00,154.39,154.54,154.27,154.4,18600.0,98.8012,98.8972,98.7244,98.8076,18600.0
2013-11-21 13:00:00,154.36,154.5,154.16,154.25,10800.0,98.782,98.8716,98.654,98.7116,10800.0
2013-11-21 13:10:00,154.26,154.36,154.05,154.36,11600.0,98.718,98.782,98.5836,98.782,11600.0
2013-11-21 13:20:00,154.36,154.47,154.28,154.43,10500.0,98.782,98.8524,98.7308,98.8268,10500.0
2013-11-21 13:30:00,154.42,154.56,154.29,154.29,16400.0,98.8204,98.91,98.7372,98.7372,16400.0
2013-11-21 13:40:00,154.32,154.6,154.18,154.45,33300.0,98.7564,98.9356,98.6668,98.8396,33300.0
2013-11-21 13:50:00,154.48,154.6,154.4,154.54,7100.0,98.8588,98.9356,98.8076,98.8972,7100.0
2013-11-21 14:00:00,154.55,154.69,154.48,154.64,11300.0,98.9036,98.9932,98.8588,98.9612,11300.0
2013-11-21 14:10:00,154.61,154.94,154.58,154.82,10600.0,98.942,99.1532,98.9228,99.0764,10600.0
2013-11-21 14:20:00,154.84,154.93,154.68,154.88,10100.0,99.0892,99.1468,98.9868,99.1148,10100.0
2013-11-21 14:30:00,154.87,154.92,154.53,154.7,20000.0,99.1084,99.1404,98.8908,98.9996,20000.0
2013-11-21 14:40:00,154.59,154.89,154.52,154.81,10500.0,98.9292,99.1212,98.8844,99.07,10500.0
2013-11-21 14:50:00,154.76,154.91,154.76,154.77,13300.0,99.038,99.134,99.038,99.0444,13300.0
2013-11-21 15:00:00,154.81,155.0,154.81,154.82,12200.0,99.07,99.1916,99.07,99.0764,12200.0
2013-11-21 15:10:00,154.82,155.06,154.75,154.88,32900.0,99.0764,99.23,99.0316,99.1148,32900.0
2013-11-21 15:20:00,154.92,155.02,154.8,154.98,26900.0,99.1404,99.2044,99.0636,99.1788,26900.0
2013-11-21 15:30:00,155.07,155.08,154.75,154.99,23200.0,99.2364,99.2428,99.0316,99.1852,23200.0
2013-11-21 15:40:00,154.99,155.02,154.47,154.47,35900.0,99.1852,99.2044,98.8524,98.8524,35900.0
2013-11-21 15:50:00,154.47,154.83,154.39,154.71,90000.0,98.8524,99.0828,98.8012,99.006,90000.0
2013-11-22 09:30:00,154.82,155.03,154.06,154.5,11700.0,99.0764,99.2108,98.59,98.8716,11700.0
2013-11-22 09:40:00,154.54,154.86,154.33,154.33,10100.0,98.8972,99.102,98.7628,98.7628,10100.0
2013-11-22 09:50:00,154.34,154.45,154.11,154.21,9500.0,98.7692,98.8396,98.622,98.686,9500.0
2013-11-22 10:00:00,154.13,154.42,153.86,153.92,11900.0,98.6348,98.8204,98.4621,98.5004,11900.0
2013-11-22 10:10:00,154.01,154.26,153.97,154.25,7900.0,98.558,98.718,98.5324,98.7116,7900.0
2013-11-22 10:20:00,154.26,154.27,153.94,154.03,10800.0,98.718,98.7244,98.5132,98.5708,10800.0
2013-11-22 10:30:00,153.93,154.09,153.85,153.94,14600.0,98.5068,98.6092,98.4557,98.5132,14600.0
2013-11-22 10:40:00,153.87,153.93,153.54,153.86,10300.0,98.4685,98.5068,98.2573,98.4621,10300.0
2013-11-22 10:50:00,153.95,154.2,153.8,154.1,5100.0,98.5196,98.6796,98.4237,98.6156,5100.0
2013-11-22 11:00:00,154.09,154.2,153.99,153.99,6500.0,98.6092,98.6796,98.5452,98.5452,6500.0
2013-11-22 11:10:00,153.99,154.1,153.77,154.1,12000.0,98.5452,98.6156,98.4045,98.6156,12000.0
2013-11-22 11:20:00,154.05,154.19,153.99,154.16,6600.0,98.5836,98.6732,98.5452,98.654,6600.0
2013-11-22 11:30:00,154.13,154.22,153.95,153.95,8700.0,98.6348,98.6924,98.5196,98.5196,8700.0
2013-11-22 11:40:00,154.05,154.28,154.05,154.21,8600.0,98.5836,98.7308,98.5836,98.686,8600.0
2013-11-22 11:50:00,154.25,154.35,154.18,154.24,10900.0,98.7116,98.7756,98.6668,98.7052,10900.0
2013-11-22 12:00:00,154.24,154.31,154.09,154.29,4400.0,98.7052,98.75,98.6092,98.7372,4400.0
2013-11-22 12:10:00,154.3,154.36,154.18,154.33,8700.0,98.7436,98.782,98.6668,98.7628,8700.0
2013-11-22 12:20:00,154.32,154.5,154.32,154.39,11900.0,98.7564,98.8716,98.7564,98.8012,11900.0
2013-11-22 12:30:00,154.31,154.39,154.2,154.3,10900.0,98.75,98.8012,98.6796,98.7436,10900.0
2013-11-22 12:40:00,154.35,154.35,154.12,154.29,6700.0,98.7756,98.7756,98.6284,98.7372,6700.0
2013-11-22 12:50:00,154.32,154.58,154.32,154.47,8700.0,98.7564,98.9228,98.7564,98.8524,8700.0
2013-11-22 13:00:00,154.42,154.44,154.36,154.38,6900.0,98.8204,98.8332,98.782,98.7948,6900.0
2013-11-22 13:10:00,154.39,154.5,154.32,154.5,16900.0,98.8012,98.8716,98.7564,98.8716,16900.0
2013-11-22 13:20:00,154.47,154.52,154.38,154.44,6900.0,98.8524,98.8844,98.7948,98.8332,6900.0
2013-11-22 13:30:00,154.44,154.55,154.44,154.47,5200.0,98.8332,98.9036,98.8332,98.8524,5200.0
2013-11-22 13:40:00,154.43,154.49,154.08,154.42,27600.0,98.8268,98.8652,98.6028,98.8204,27600.0
2013-11-22 13:50:00,154.34,154.34,154.0,154.14,6900.0,98.7692,98.7692,98.5516,98.6412,6900.0
2013-11-22 14:00:00,154.26,154.52,154.26,154.52,8300.0,98.718,98.8844,98.718,98.8844,8300.0
2013-11-22 14:10:00,154.53,154.53,154.38,154.46,7400.0,98.8908,98.8908,98.7948,98.846,7400.0
2013-11-22 14:20:00,154.47,154.7,154.45,154.7,6700.0,98.8524,98.9996,98.8396,98.9996,6700.0
2013-11-22 14:30:00,154.68,154.74,154.46,154.47,6100.0,98.9868,99.0252,98.846,98.8524,6100.0
2013-11-22 14:40:00,154.45,154.51,154.41,154.43,5600.0,98.8396,98.878,98.814,98.8268,5600.0
2013-11-22 14:50:00,154.47,154.55,154.36,154.54,6200.0,98.8524,98.9036,98.782,98.8972,6200.0
2013-11-22 15:00:00,154.53,154.74,154.5,154.74,6500.0,98.8908,99.0252,98.8716,99.0252,6500.0
2013-11-22 15:10:00,154.7,155.12,154.69,154.96,10800.0,98.9996,99.2684,98.9932,99.166,10800.0
2013-11-22 15:20:00,154.94,154.95,154.65,154.7,13500.0,99.1532,99.1596,98.9676,98.9996,13500.0
2013-11-22 15:30:00,154.7,154.85,154.65,154.66,17700.0,98.9996,99.0956,98.9676,98.974,17700.0
2013-11-22 15:40:00,154.7,154.89,154.66,154.84,12500.0,98.9996,99.1212,98.974,99.0892,12500.0
2013-11-22 15:50:00,154.85,154.87,154.67,154.77,35700.0,99.0956,99.1084,98.9804,99.0444,35700.0
2013-11-25 09:30:00,155.24,155.66,155.01,155.24,9200.0,99.3452,99.614,99.198,99.3452,9200.0
2013-11-25 09:40:00,155.2,155.2,154.31,154.64,6100.0,99.3196,99.3196,98.75,98.9612,6100.0
2013-11-25 09:50:00,154.65,154.65,154.33,154.52,6500.0,98.9676,98.9676,98.7628,98.8844,6500.0
2013-11-25 10:00:00,154.5,154.7,154.26,154.69,8200.0,98.8716,98.9996,98.718,98.9932,8200.0
2013-11-25 10:10:00,154.62,154.87,154.42,154.59,7000.0,98.9484,99.1084,98.8204,98.9292,7000.0
2013-11-25 10:20:00,154.57,154.66,154.05,154.06,5200.0,98.9164,98.974,98.5836,98.59,5200.0
2013-11-25 10:30:00,154.05,154.17,153.84,154.04,9600.0,98.5836,98.6604,98.4493,98.5772,9600.0
2013-11-25 10:40:00,154.06,154.23,153.96,154.01,17600.0,98.59,98.6988,98.526,98.558,17600.0
2013-11-25 10:50:00,154.0,154.09,153.81,154.04,4300.0,98.5516,98.6092,98.4301,98.5772,4300.0
2013-11-25 11:00:00,154.03,154.04,153.83,153.93,4900.0,98.5708,98.5772,98.4429,98.5068,4900.0
2013-11-25 11:10:00,153.91,154.08,153.91,153.99,4200.0,98.494,98.6028,98.494,98.5452,4200.0
2013-11-25 11:20:00,154.04,154.22,154.0,154.09,13600.0,98.5772,98.6924,98.5516,98.6092,13600.0
2013-11-25 11:30:00,154.09,154.22,154.07,154.17,15900.0,98.6092,98.6924,98.5964,98.6604,15900.0
2013-11-25 11:40:00,154.16,154.22,154.11,154.18,6100.0,98.654,98.6924,98.622,98.6668,6100.0
2013-11-25 11:50:00,154.26,154.45,154.25,154.28,4500.0,98.718,98.8396,98.7116,98.7308,4500.0
2013-11-25 12:00:00,154.21,154.31,154.09,154.09,9300.0,98.686,98.75,98.6092,98.6092,9300.0
2013-11-25 12:10:00,154.09,154.19,154.05,154.18,4600.0,98.6092,98.6732,98.5836,98.6668,4600.0
2013-11-25 12:20:00,154.09,154.13,153.95,154.09,5700.0,98.6092,98.6348,98.5196,98.6092,5700.0
2013-11-25 12:30:00,154.09,154.34,154.0,154.34,3800.0,98.6092,98.7692,98.5516,98.7692,3800.0
2013-11-25 12:40:00,154.34,154.47,154.13,154.2,19400.0,98.7692,98.8524,98.6348,98.6796,19400.0
2013-11-25 12:50:00,154.14,154.29,154.08,154.19,6300.0,98.6412,98.7372,98.6028,98.6732,6300.0
2013-11-25 13:00:00,154.23,154.28,153.97,154.11,5700.0,98.6988,98.7308,98.5324,98.622,5700.0
2013-11-25 13:10:00,154.1,154.29,153.97,153.99,8900.0,98.6156,98.7372,98.5324,98.5452,8900.0
2013-11-25 13:20:00,154.01,154.1,153.71,153.76,31200.0,98.558,98.6156,98.3661,98.3981,31200.0
2013-11-25 13:30:00,153.79,153.94,153.78,153.86,7900.0,98.4173,98.5132,98.4109,98.4621,7900.0
2013-11-25 13:40:00,153.85,153.85,153.68,153.81,4100.0,98.4557,98.4557,98.3469,98.4301,4100.0
2013-11-25 13:50:00,153.86,153.96,153.82,153.96,4600.0,98.4621,98.526,98.4365,98.526,4600.0
2013-11-25 14:00:00,153.94,154.07,153.91,153.98,4400.0,98.5132,98.5964,98.494,98.5388,4400.0
2013-11-25 14:10:00,153.99,154.07,153.95,154.01,5600.0,98.5452,98.5964,98.5196,98.558,5600.0
2013-11-25 14:20:00,154.03,154.03,153.68,153.81,5900.0,98.5708,98.5708,98.3469,98.4301,5900.0
2013-11-25 14:30:00,153.84,153.96,153.75,153.83,8000.0,98.4493,98.526,98.3917,98.4429,8000.0
2013-11-25 14:40:00,153.84,154.05,153.84,153.95,5300.0,98.4493,98.5836,98.4493,98.5196,5300.0
2013-11-25 14:50:00,153.94,154.01,153.83,153.97,6000.0,98.5132,98.558,98.4429,98.5324,6000.0
2013-11-25 15:00:00,153.94,153.99,153.76,153.76,8700.0,98.5132,98.5452,98.3981,98.3981,8700.0
2013-11-25 15:10:00,153.76,153.95,153.76,153.95,6800.0,98.3981,98.5196,98.3981,98.5196,6800.0
2013-11-25 15:20:00,153.99,154.05,153.88,154.05,8100.0,98.5452,98.5836,98.4749,98.5836,8100.0
2013-11-25 15:30:00,154.02,154.02,153.72,153.86,10500.0,98.5644,98.5644,98.3725,98.4621,10500.0
2013-11-25 15:40:00,153.85,154.05,153.75,153.91,19000.0,98.4557,98.5836,98.3917,98.494,19000.0
2013-11-25 15:50:00,153.91,153.91,153.52,153.79,80300.0,98.494,98.494,98.2445,98.4173,80300.0
2013-11-26 09:30:00,153.86,154.35,153.59,153.83,10600.0,98.4621,98.7756,98.2893,98.4429,10600.0
2013-11-26 09:40:00,153.88,154.11,153.81,153.95,8600.0,98.4749,98.622,98.4301,98.5196,8600.0
2013-11-26 09:50:00,153.93,154.25,153.58,153.71,8400.0,98.5068,98.7116,98.2829,98.3661,8400.0
2013-11-26 10:00:00,153.75,154.28,153.75,153.98,7700.0,98.3917,98.7308,98.3917,98.5388,7700.0
2013-11-26 10:10:00,154.0,154.06,153.74,153.75,7500.0,98.5516,98.59,98.3853,98.3917,7500.0
2013-11-26 10:20:00,153.8,154.08,153.64,154.08,10000.0,98.4237,98.6028,98.3213,98.6028,10000.0
2013-11-26 10:30:00,153.95,153.96,153.6,153.61,6300.0,98.5196,98.526,98.2957,98.3021,6300.0
2013-11-26 10:40:00,153.64,153.87,153.59,153.65,8200.0,98.3213,98.4685,98.2893,98.3277,8200.0
2013-11-26 10:50:00,153.76,153.98,153.67,153.98,8000.0,98.3981,98.5388,98.3405,98.5388,8000.0
2013-11-26 11:00:00,153.97,154.07,153.81,153.81,9700.0,98.5324,98.5964,98.4301,98.4301,9700.0
2013-11-26 11:10:00,153.82,153.94,153.67,153.9,17800.0,98.4365,98.5132,98.3405,98.4876,17800.0
2013-11-26 11:20:00,153.9,153.9,153.51,153.67,7900.0,98.4876,98.4876,98.2381,98.3405,7900.0
2013-11-26 11:30:00,153.74,153.81,153.51,153.51,12200.0,98.3853,98.4301,98.2381,98.2381,12200.0
2013-11-26 11:40:00,153.52,153.52,153.15,153.34,8000.0,98.2445,98.2445,98.0077,98.1293,8000.0
2013-11-26 11:50:00,153.34,153.62,153.26,153.55,7100.0,98.1293,98.3085,98.0781,98.2637,7100.0
2013-11-26 12:00:00,153.58,153.72,153.47,153.72,6200.0,98.2829,98.3725,98.2125,98.3725,6200.0
2013-11-26 12:10:00,153.72,154.0,153.64,153.99,8000.0,98.3725,98.5516,98.3213,98.5452,8000.0
2013-11-26 12:20:00,154.02,154.02,153.75,153.89,10100.0,98.5644,98.5644,98.3917,98.4813,10100.0
2013-11-26 12:30:00,153.92,154.06,153.88,154.0,8500.0,98.5004,98.59,98.4749,98.5516,8500.0
2013-11-26 12:40:00,153.99,154.05,153.92,154.01,10900.0,98.5452,98.5836,98.5004,98.558,10900.0
2013-11-26 12:50:00,154.0,154.01,153.73,153.74,10300.0,98.5516,98.558,98.3789,98.3853,10300.0
2013-11-26 13:00:00,153.73,153.81,153.64,153.67,17700.0,98.3789,98.4301,98.3213,98.3405,17700.0
2013-11-26 13:10:00,153.71,153.88,153.63,153.88,18000.0,98.3661,98.4749,98.3149,98.4749,18000.0
2013-11-26 13:20:00,153.88,154.02,153.86,153.94,7900.0,98.4749,98.5644,98.4621,98.5132,7900.0
2013-11-26 13:30:00,153.93,154.05,153.77,153.77,5100.0,98.5068,98.5836,98.4045,98.4045,5100.0
2013-11-26 13:40:00,153.74,153.84,153.73,153.81,5300.0,98.3853,98.4493,98.3789,98.4301,5300.0
2013-11-26 13:50:00,153.81,153.85,153.7,153.76,9400.0,98.4301,98.4557,98.3597,98.3981,9400.0
2013-11-26 14:00:00,153.77,153.77,153.56,153.56,6400.0,98.4045,98.4045,98.2701,98.2701,6400.0
2013-11-26 14:10:00,153.57,153.61,153.48,153.57,5200.0,98.2765,98.3021,98.2189,98.2765,5200.0
2013-11-26 14:20:00,153.54,153.56,153.37,153.41,7500.0,98.2573,98.2701,98.1485,98.1741,7500.0
2013-11-26 14:30:00,153.42,153.44,153.37,153.4,7800.0,98.1805,98.1933,98.1485,98.1677,7800.0
2013-11-26 14:40:00,153.41,153.41,153.34,153.37,5200.0,98.1741,98.1741,98.1293,98.1485,5200.0
2013-11-26 14:50:00,153.37,153.47,153.35,153.35,7800.0,98.1485,98.2125,98.1357,98.1357,7800.0
2013-11-26 15:00:00,153.36,153.39,153.28,153.37,9500.0,98.1421,98.1613,98.0909,98.1485,9500.0
2013-11-26 15:10:00,153.39,153.42,153.3,153.32,12300.0,98.1613,98.1805,98.1037,98.1165,12300.0
2013-11-26 15:20:00,153.34,153.41,153.25,153.27,10500.0,98.1293,98.1741,98.0717,98.0845,10500.0
2013-11-26 15:30:00,153.25,153.31,153.22,153.24,14700.0,98.0717,98.1101,98.0525,98.0653,14700.0
2013-11-26 15:40:00,153.25,153.3,152.89,152.91,22600.0,98.0717,98.1037,97.8413,97.8541,22600.0
2013-11-26 15:50:00,152.92,152.94,152.6,152.64,76200.0,97.8605,97.8733,97.6557,97.6813,76200.0
2013-11-27 09:30:00,153.22,153.48,152.58,152.97,21500.0,98.0525,98.2189,97.6429,97.8925,21500.0
2013-11-27 09:40:00,152.88,153.24,152.4,152.97,10200.0,97.8349,98.0653,97.5277,97.8925,10200.0
2013-11-27 09:50:00,153.11,153.42,152.85,152.85,7200.0,97.9821,98.1805,97.8157,97.8157,7200.0
2013-11-27 10:00:00,152.86,153.43,152.85,153.11,14700.0,97.8221,98.1869,97.8157,97.9821,14700.0
2013-11-27 10:10:00,153.13,153.49,153.05,153.49,12100.0,97.9949,98.2253,97.9437,98.2253,12100.0
2013-11-27 10:20:00,153.36,153.71,153.21,153.71,7900.0,98.1421,98.3661,98.0461,98.3661,7900.0
2013-11-27 10:30:00,153.69,153.97,153.65,153.97,6900.0,98.3533,98.5324,98.3277,98.5324,6900.0
2013-11-27 10:40:00,153.97,154.18,153.92,154.11,8300.0,98.5324,98.6668,98.5004,98.622,8300.0
2013-11-27 10:50:00,154.09,154.09,153.72,153.93,4200.0,98.6092,98.6092,98.3725,98.5068,4200.0
2013-11-27 11:00:00,153.95,154.25,153.94,154.11,6800.0,98.5196,98.7116,98.5132,98.622,6800.0
2013-11-27 11:10:00,154.25,154.25,154.02,154.05,4000.0,98.7116,98.7116,98.5644,98.5836,4000.0
2013-11-27 11:20:00,154.05,154.22,154.05,154.14,6000.0,98.5836,98.6924,98.5836,98.6412,6000.0
2013-11-27 11:30:00,154.14,154.14,153.94,153.96,7800.0,98.6412,98.6412,98.5132,98.526,7800.0
2013-11-27 11:40:00,153.95,153.99,153.77,153.89,6600.0,98.5196,98.5452,98.4045,98.4813,6600.0
2013-11-27 11:50:00,153.88,153.95,153.73,153.94,4900.0,98.4749,98.5196,98.3789,98.5132,4900.0
2013-11-27 12:00:00,153.94,153.94,153.66,153.76,6200.0,98.5132,98.5132,98.3341,98.3981,6200.0
2013-11-27 12:10:00,153.75,153.75,153.4,153.4,3600.0,98.3917,98.3917,98.1677,98.1677,3600.0
2013-11-27 12:20:00,153.42,153.81,153.4,153.69,7300.0,98.1805,98.4301,98.1677,98.3533,7300.0
2013-11-27 12:30:00,153.76,153.85,153.69,153.82,3000.0,98.3981,98.4557,98.3533,98.4365,3000.0
2013-11-27 12:40:00,153.84,153.97,153.73,153.97,11100.0,98.4493,98.5324,98.3789,98.5324,11100.0
2013-11-27 12:50:00,153.97,154.06,153.84,153.96,12900.0,98.5324,98.59,98.4493,98.526,12900.0
2013-11-27 13:00:00,153.89,154.3,153.89,154.18,11900.0,98.4813,98.7436,98.4813,98.6668,11900.0
2013-11-27 13:10:00,154.25,154.42,154.07,154.2,11300.0,98.7116,98.8204,98.5964,98.6796,11300.0
2013-11-27 13:20:00,154.2,154.42,154.12,154.17,4600.0,98.6796,98.8204,98.6284,98.6604,4600.0
2013-11-27 13:30:00,154.24,154.29,154.12,154.12,5800.0,98.7052,98.7372,98.6284,98.6284,5800.0
2013-11-27 13:40:00,154.13,154.17,154.02,154.04,6500.0,98.6348,98.6604,98.5644,98.5772,6500.0
2013-11-27 13:50:00,154.03,154.03,153.84,153.96,5100.0,98.5708,98.5708,98.4493,98.526,5100.0
2013-11-27 14:00:00,153.96,153.98,153.84,153.84,3500.0,98.526,98.5388,98.4493,98.4493,3500.0
2013-11-27 14:10:00,153.86,153.98,153.65,153.94,7100.0,98.4621,98.5388,98.3277,98.5132,7100.0
2013-11-27 14:20:00,153.89,154.0,153.87,153.94,3100.0,98.4813,98.5516,98.4685,98.5132,3100.0
2013-11-27 14:30:00,154.01,154.1,153.98,154.09,10500.0,98.558,98.6156,98.5388,98.6092,10500.0
2013-11-27 14:40:00,154.09,154.18,154.07,154.14,8600.0,98.6092,98.6668,98.5964,98.6412,8600.0
2013-11-27 14:50:00,154.23,154.25,154.15,154.24,4300.0,98.6988,98.7116,98.6476,98.7052,4300.0
2013-11-27 15:00:00,154.15,154.32,154.15,154.17,3100.0,98.6476,98.7564,98.6476,98.6604,3100.0
2013-11-27 15:10:00,154.22,154.3,154.07,154.12,4300.0,98.6924,98.7436,98.5964,98.6284,4300.0
2013-11-27 15:20:00,154.13,154.31,154.11,154.21,14600.0,98.6348,98.75,98.622,98.686,14600.0
2013-11-27 15:30:00,154.14,154.26,154.04,154.05,11900.0,98.6412,98.718,98.5772,98.5836,11900.0
2013-11-27 15:40:00,154.04,154.16,154.02,154.11,9600.0,98.5772,98.654,98.5644,98.622,9600.0
2013-11-27 15:50:00,154.1,154.29,154.02,154.16,39700.0,98.6156,98.7372,98.5644,98.654,39700.0
2013-11-29 09:30:00,154.58,155.03,154.25,154.69,19100.0,98.9228,99.2108,98.7116,98.9932,19100.0
2013-11-29 09:40:00,154.92,154.98,154.25,154.49,11800.0,99.1404,99.1788,98.7116,98.8652,11800.0
2013-11-29 09:50:00,154.48,154.48,153.59,153.66,12300.0,98.8588,98.8588,98.2893,98.3341,12300.0
2013-11-29 10:00:00,153.72,153.91,153.66,153.66,5300.0,98.3725,98.494,98.3341,98.3341,5300.0
2013-11-29 10:10:00,153.65,153.65,153.28,153.4,3000.0,98.3277,98.3277,98.0909,98.1677,3000.0
2013-11-29 10:20:00,153.4,153.42,153.11,153.23,5900.0,98.1677,98.1805,97.9821,98.0589,5900.0
2013-11-29 10:30:00,153.22,153.42,153.19,153.37,7400.0,98.0525,98.1805,98.0333,98.1485,7400.0
2013-11-29 10:40:00,153.49,153.49,153.24,153.28,2900.0,98.2253,98.2253,98.0653,98.0909,2900.0
2013-11-29 10:50:00,153.22,153.29,153.06,153.12,4300.0,98.0525,98.0973,97.9501,97.9885,4300.0
2013-11-29 11:00:00,153.08,153.14,152.86,153.02,5900.0,97.9629,98.0013,97.8221,97.9245,5900.0
2013-11-29 11:10:00,153.02,153.06,152.87,152.87,3300.0,97.9245,97.9501,97.8285,97.8285,3300.0
2013-11-29 11:20:00,152.92,152.92,152.75,152.76,3400.0,97.8605,97.8605,97.7517,97.7581,3400.0
2013-11-29 11:30:00,152.83,153.03,152.8,152.94,9700.0,97.8029,97.9309,97.7837,97.8733,9700.0
2013-11-29 11:40:00,153.01,153.37,152.98,153.37,6000.0,97.9181,98.1485,97.8989,98.1485,6000.0
2013-11-29 11:50:00,153.37,153.57,153.3,153.35,4900.0,98.1485,98.2765,98.1037,98.1357,4900.0
2013-11-29 12:00:00,153.29,153.29,152.89,152.97,5400.0,98.0973,98.0973,97.8413,97.8925,5400.0
2013-11-29 12:10:00,152.96,153.29,152.96,153.26,3200.0,97.8861,98.0973,97.8861,98.0781,3200.0
2013-11-29 12:20:00,153.26,153.26,153.04,153.19,2000.0,98.0781,98.0781,97.9373,98.0333,2000.0
2013-11-29 12:30:00,153.18,153.26,153.11,153.21,3300.0,98.0269,98.0781,97.9821,98.0461,3300.0
2013-11-29 12:40:00,153.19,153.3,152.96,152.99,7300.0,98.0333,98.1037,97.8861,97.9053,7300.0
2013-11-29 12:50:00,153.0,153.2,152.63,152.77,41700.0,97.9117,98.0397,97.6749,97.7645,41700.0
2013-12-02 09:30:00,152.96,153.1,152.38,153.02,10300.0,97.8861,97.9757,97.5149,97.9245,10300.0
2013-12-02 09:40:00,152.99,153.06,152.26,152.51,6000.0,97.9053,97.9501,97.4381,97.5981,6000.0
2013-12-02 09:50:00,152.52,152.53,152.11,152.12,12300.0,97.6045,97.6109,97.3421,97.3485,12300.0
2013-12-02 10:00:00,152.04,152.27,151.7,151.76,15800.0,97.2974,97.4445,97.0798,97.1182,15800.0
2013-12-02 10:10:00,151.75,151.95,151.31,151.53,13500.0,97.1118,97.2398,96.8302,96.971,13500.0
2013-12-02 10:20:00,151.38,151.63,151.3,151.43,9800.0,96.875,97.035,96.8238,96.907,9800.0
2013-12-02 10:30:00,151.46,151.7,151.42,151.54,10200.0,96.9262,97.0798,96.9006,96.9774,10200.0
2013-12-02 10:40:00,151.59,151.78,151.52,151.57,8600.0,97.0094,97.131,96.9646,96.9966,8600.0
2013-12-02 10:50:00,151.48,151.66,151.37,151.63,18500.0,96.939,97.0542,96.8686,97.035,18500.0
2013-12-02 11:00:00,151.69,151.69,151.45,151.61,13900.0,97.0734,97.0734,96.9198,97.0222,13900.0
2013-12-02 11:10:00,151.64,151.83,151.51,151.63,12300.0,97.0414,97.163,96.9582,97.035,12300.0
2013-12-02 11:20:00,151.68,151.94,151.56,151.74,26100.0,97.067,97.2334,96.9902,97.1054,26100.0
2013-12-02 11:30:00,151.75,152.18,151.75,152.05,11700.0,97.1118,97.3869,97.1118,97.3038,11700.0
2013-12-02 11:40:00,152.05,152.11,151.92,152.11,7400.0,97.3038,97.3421,97.2206,97.3421,7400.0
2013-12-02 11:50:00,152.2,152.54,152.11,152.41,12000.0,97.3997,97.6173,97.3421,97.5341,12000.0
2013-12-02 12:00:00,152.41,152.52,152.23,152.52,15400.0,97.5341,97.6045,97.4189,97.6045,15400.0
2013-12-02 12:10:00,152.53,152.75,152.53,152.69,6500.0,97.6109,97.7517,97.6109,97.7133,6500.0
2013-12-02 12:20:00,152.74,153.43,152.71,153.41,13500.0,97.7453,98.1869,97.7261,98.1741,13500.0
2013-12-02 12:30:00,153.44,153.45,152.95,152.95,11600.0,98.1933,98.1997,97.8797,97.8797,11600.0
2013-12-02 12:40:00,152.91,153.32,152.89,153.32,3800.0,97.8541,98.1165,97.8413,98.1165,3800.0
2013-12-02 12:50:00,153.4,153.4,153.07,153.16,7200.0,98.1677,98.1677,97.9565,98.0141,7200.0
2013-12-02 13:00:00,153.05,153.17,152.85,152.85,2800.0,97.9437,98.0205,97.8157,97.8157,2800.0
2013-12-02 13:10:00,152.76,152.94,152.68,152.78,22400.0,97.7581,97.8733,97.7069,97.7709,22400.0
2013-12-02 13:20:00,152.79,153.06,152.79,152.89,12100.0,97.7773,97.9501,97.7773,97.8413,12100.0
2013-12-02 13:30:00,152.8,152.85,152.68,152.77,4900.0,97.7837,97.8157,97.7069,97.7645,4900.0
2013-12-02 13:40:00,152.69,152.76,152.57,152.63,6900.0,97.7133,97.7581,97.6365,97.6749,6900.0
2013-12-02 13:50:00,152.62,152.85,152.62,152.85,4900.0,97.6685,97.8157,97.6685,97.8157,4900.0
2013-12-02 14:00:00,152.85,152.97,152.67,152.72,10400.0,97.8157,97.8925,97.7005,97.7325,10400.0
2013-12-02 14:10:00,152.67,152.73,152.51,152.56,10000.0,97.7005,97.7389,97.5981,97.6301,10000.0
2013-12-02 14:20:00,152.58,152.67,152.55,152.65,3100.0,97.6429,97.7005,97.6237,97.6877,3100.0
2013-12-02 14:30:00,152.67,152.76,152.6,152.7,7000.0,97.7005,97.7581,97.6557,97.7197,7000.0
2013-12-02 14:40:00,152.7,153.04,152.69,153.04,23100.0,97.7197,97.9373,97.7133,97.9373,23100.0
2013-12-02 14:50:00,152.99,153.14,152.98,153.0,10900.0,97.9053,98.0013,97.8989,97.9117,10900.0
2013-12-02 15:00:00,152.99,153.37,152.96,153.37,25500.0,97.9053,98.1485,97.8861,98.1485,25500.0
2013-12-02 15:10:00,153.41,153.54,153.34,153.35,34100.0,98.1741,98.2573,98.1293,98.1357,34100.0
2013-12-02 15:20:00,153.28,153.35,153.05,153.05,8700.0,98.0909,98.1357,97.9437,97.9437,8700.0
2013-12-02 15:30:00,153.03,153.03,152.69,152.74,21200.0,97.9309,97.9309,97.7133,97.7453,21200.0
2013-12-02 15:40:00,152.7,152.96,152.55,152.87,28100.0,97.7197,97.8861,97.6237,97.8285,28100.0
2013-12-02 15:50:00,152.83,152.95,152.61,152.83,48500.0,97.8029,97.8797,97.6621,97.8029,48500.0
2013-12-03 09:30:00,151.64,153.04,151.53,151.57,32400.0,97.0414,97.9373,96.971,96.9966,32400.0
2013-12-03 09:40:00,151.43,151.72,150.92,150.92,13900.0,96.907,97.0926,96.5806,96.5806,13900.0
2013-12-03 09:50:00,151.03,151.31,150.78,151.16,10500.0,96.651,96.8302,96.491,96.7342,10500.0
2013-12-03 10:00:00,151.08,151.33,150.87,150.94,10800.0,96.683,96.843,96.5486,96.5934,10800.0
2013-12-03 10:10:00,150.86,151.08,150.68,150.73,19900.0,96.5422,96.683,96.427,96.459,19900.0
2013-12-03 10:20:00,150.83,150.93,150.53,150.65,17300.0,96.523,96.587,96.331,96.4078,17300.0
2013-12-03 10:30:00,150.71,150.81,150.52,150.7,26600.0,96.4462,96.5102,96.3246,96.4398,26600.0
2013-12-03 10:40:00,150.63,150.76,150.53,150.74,7700.0,96.395,96.4782,96.331,96.4654,7700.0
2013-12-03 10:50:00,150.74,150.82,150.62,150.69,8500.0,96.4654,96.5166,96.3886,96.4334,8500.0
2013-12-03 11:00:00,150.66,150.8,150.58,150.7,15100.0,96.4142,96.5038,96.363,96.4398,15100.0
2013-12-03 11:10:00,150.65,150.83,150.56,150.62,9200.0,96.4078,96.523,96.3502,96.3886,9200.0
2013-12-03 11:20:00,150.71,150.75,150.5,150.5,15000.0,96.4462,96.4718,96.3118,96.3118,15000.0
2013-12-03 11:30:00,150.5,150.77,150.48,150.64,5700.0,96.3118,96.4846,96.299,96.4014,5700.0
2013-12-03 11:40:00,150.62,151.19,150.6,151.19,45500.0,96.3886,96.7534,96.3758,96.7534,45500.0
2013-12-03 11:50:00,151.2,151.36,151.03,151.23,26000.0,96.7598,96.8622,96.651,96.779,26000.0
2013-12-03 12:00:00,151.29,151.44,151.07,151.37,39500.0,96.8174,96.9134,96.6766,96.8686,39500.0
2013-12-03 12:10:00,151.33,151.68,151.29,151.62,16000.0,96.843,97.067,96.8174,97.0286,16000.0
2013-12-03 12:20:00,151.68,151.94,151.6,151.61,17700.0,97.067,97.2334,97.0158,97.0222,17700.0
2013-12-03 12:30:00,151.62,151.81,151.62,151.81,4300.0,97.0286,97.1502,97.0286,97.1502,4300.0
2013-12-03 12:40:00,151.74,151.74,151.44,151.46,44600.0,97.1054,97.1054,96.9134,96.9262,44600.0
2013-12-03 12:50:00,151.43,151.43,151.09,151.17,5400.0,96.907,96.907,96.6894,96.7406,5400.0
2013-12-03 13:00:00,151.2,151.26,151.03,151.1,3800.0,96.7598,96.7982,96.651,96.6958,3800.0
2013-12-03 13:10:00,151.1,151.15,150.93,151.08,11400.0,96.6958,96.7278,96.587,96.683,11400.0
2013-12-03 13:20:00,151.06,151.06,150.68,150.68,3600.0,96.6702,96.6702,96.427,96.427,3600.0
2013-12-03 13:30:00,150.64,150.76,150.57,150.76,4500.0,96.4014,96.4782,96.3566,96.4782,4500.0
2013-12-03 13:40:00,150.73,150.74,150.57,150.74,15200.0,96.459,96.4654,96.3566,96.4654,15200.0
2013-12-03 13:50:00,150.69,150.94,150.69,150.76,9800.0,96.4334,96.5934,96.4334,96.4782,9800.0
2013-12-03 14:00:00,150.74,150.74,150.47,150.47,3100.0,96.4654,96.4654,96.2926,96.2926,3100.0
2013-12-03 14:10:00,150.52,150.63,150.36,150.36,8000.0,96.3246,96.395,96.2222,96.2222,8000.0
2013-12-03 14:20:00,150.4,150.54,150.38,150.49,1800.0,96.2478,96.3374,96.235,96.3054,1800.0
2013-12-03 14:30:00,150.47,150.89,150.39,150.89,5000.0,96.2926,96.5614,96.2414,96.5614,5000.0
2013-12-03 14:40:00,150.91,151.2,150.89,151.06,14700.0,96.5742,96.7598,96.5614,96.6702,14700.0
2013-12-03 14:50:00,151.03,151.07,150.81,151.02,13900.0,96.651,96.6766,96.5102,96.6446,13900.0
2013-12-03 15:00:00,151.05,151.05,150.85,151.01,13000.0,96.6638,96.6638,96.5358,96.6382,13000.0
2013-12-03 15:10:00,151.01,151.07,150.85,150.96,14700.0,96.6382,96.6766,96.5358,96.6062,14700.0
2013-12-03 15:20:00,150.99,150.99,150.55,150.59,22400.0,96.6254,96.6254,96.3438,96.3694,22400.0
2013-12-03 15:30:00,150.56,150.76,150.56,150.72,15500.0,96.3502,96.4782,96.3502,96.4526,15500.0
2013-12-03 15:40:00,150.72,150.87,150.5,150.87,38100.0,96.4526,96.5486,96.3118,96.5486,38100.0
2013-12-03 15:50:00,150.78,150.79,150.23,150.42,113400.0,96.491,96.4974,96.139,96.2606,113400.0
2013-12-04 09:30:00,149.02,149.99,148.5,149.33,25000.0,95.3647,95.9855,95.0319,95.5631,25000.0
2013-12-04 09:40:00,149.32,149.57,149.19,149.33,8600.0,95.5567,95.7167,95.4735,95.5631,8600.0
2013-12-04 09:50:00,149.38,149.56,148.92,149.19,21500.0,95.5951,95.7103,95.3007,95.4735,21500.0
2013-12-04 10:00:00,149.25,150.55,149.25,150.47,41500.0,95.5119,96.3438,95.5119,96.2926,41500.0
2013-12-04 10:10:00,150.34,151.2,150.22,151.18,33600.0,96.2094,96.7598,96.1326,96.747,33600.0
2013-12-04 10:20:00,151.22,151.31,151.0,151.16,23900.0,96.7726,96.8302,96.6318,96.7342,23900.0
2013-12-04 10:30:00,151.17,151.57,151.12,151.38,22600.0,96.7406,96.9966,96.7086,96.875,22600.0
2013-12-04 10:40:00,151.42,151.66,151.33,151.44,17400.0,96.9006,97.0542,96.843,96.9134,17400.0
2013-12-04 10:50:00,151.5,151.73,151.36,151.59,16600.0,96.9518,97.099,96.8622,97.0094,16600.0
2013-12-04 11:00:00,151.55,151.62,151.35,151.46,10000.0,96.9838,97.0286,96.8558,96.9262,10000.0
2013-12-04 11:10:00,151.41,151.62,151.17,151.3,14900.0,96.8942,97.0286,96.7406,96.8238,14900.0
2013-12-04 11:20:00,151.24,151.48,151.23,151.33,15700.0,96.7854,96.939,96.779,96.843,15700.0
2013-12-04 11:30:00,151.4,151.54,151.28,151.5,10000.0,96.8878,96.9774,96.811,96.9518,10000.0
2013-12-04 11:40:00,151.48,151.59,151.29,151.58,18200.0,96.939,97.0094,96.8174,97.003,18200.0
2013-12-04 11:50:00,151.57,151.59,151.38,151.4,11500.0,96.9966,97.0094,96.875,96.8878,11500.0
2013-12-04 12:00:00,151.39,151.47,151.23,151.37,12500.0,96.8814,96.9326,96.779,96.8686,12500.0
2013-12-04 12:10:00,151.4,151.41,151.24,151.27,10400.0,96.8878,96.8942,96.7854,96.8046,10400.0
2013-12-04 12:20:00,151.21,151.35,151.13,151.22,15100.0,96.7662,96.8558,96.715,96.7726,15100.0
2013-12-04 12:30:00,151.28,151.65,151.28,151.65,17400.0,96.811,97.0478,96.811,97.0478,17400.0
2013-12-04 12:40:00,151.67,151.9,151.6,151.9,8800.0,97.0606,97.2078,97.0158,97.2078,8800.0
2013-12-04 12:50:00,151.85,151.88,151.64,151.66,31100.0,97.1758,97.195,97.0414,97.0542,31100.0
2013-12-04 13:00:00,151.69,151.83,151.46,151.47,15500.0,97.0734,97.163,96.9262,96.9326,15500.0
2013-12-04 13:10:00,151.46,151.49,151.21,151.28,13700.0,96.9262,96.9454,96.7662,96.811,13700.0
2013-12-04 13:20:00,151.22,151.26,150.47,150.47,22000.0,96.7726,96.7982,96.2926,96.2926,22000.0
2013-12-04 13:30:00,150.43,150.68,150.15,150.68,38200.0,96.267,96.427,96.0879,96.427,38200.0
2013-12-04 13:40:00,150.65,150.96,150.5,150.84,58800.0,96.4078,96.6062,96.3118,96.5294,58800.0
2013-12-04 13:50:00,150.83,151.26,150.69,151.22,43500.0,96.523,96.7982,96.4334,96.7726,43500.0
2013-12-04 14:00:00,151.18,151.5,151.0,151.2,25200.0,96.747,96.9518,96.6318,96.7598,25200.0
2013-12-04 14:10:00,151.2,151.87,151.2,151.86,16200.0,96.7598,97.1886,96.7598,97.1822,16200.0
2013-12-04 14:20:00,151.87,151.98,151.61,151.85,46500.0,97.1886,97.259,97.0222,97.1758,46500.0
2013-12-04 14:30:00,151.92,152.34,151.9,152.28,19600.0,97.2206,97.4893,97.2078,97.4509,19600.0
2013-12-04 14:40:00,152.25,152.6,152.25,152.55,18300.0,97.4317,97.6557,97.4317,97.6237,18300.0
2013-12-04 14:50:00,152.58,152.76,152.25,152.34,24200.0,97.6429,97.7581,97.4317,97.4893,24200.0
2013-12-04 15:00:00,152.41,152.42,152.01,152.07,13700.0,97.5341,97.5405,97.2782,97.3165,13700.0
2013-12-04 15:10:00,152.09,152.97,152.09,152.92,23700.0,97.3293,97.8925,97.3293,97.8605,23700.0
2013-12-04 15:20:00,152.95,153.11,152.76,153.06,26100.0,97.8797,97.9821,97.7581,97.9501,26100.0
2013-12-04 15:30:00,153.02,153.06,152.72,152.72,38200.0,97.9245,97.9501,97.7325,97.7325,38200.0
2013-12-04 15:40:00,152.74,152.99,152.4,152.51,32900.0,97.7453,97.9053,97.5277,97.5981,32900.0
2013-12-04 15:50:00,152.54,152.54,151.77,151.9,71400.0,97.6173,97.6173,97.1246,97.2078,71400.0
2013-12-05 09:30:00,151.94,151.94,151.25,151.32,21400.0,97.2334,97.2334,96.7918,96.8366,21400.0
2013-12-05 09:40:00,151.14,151.42,150.57,150.97,14500.0,96.7214,96.9006,96.3566,96.6126,14500.0
2013-12-05 09:50:00,150.84,151.08,150.59,150.91,5500.0,96.5294,96.683,96.3694,96.5742,5500.0
2013-12-05 10:00:00,150.98,151.19,150.85,151.12,7800.0,96.619,96.7534,96.5358,96.7086,7800.0
2013-12-05 10:10:00,151.25,151.41,151.02,151.27,9200.0,96.7918,96.8942,96.6446,96.8046,9200.0
2013-12-05 10:20:00,151.28,151.45,150.96,151.45,5300.0,96.811,96.9198,96.6062,96.9198,5300.0
2013-12-05 10:30:00,151.38,151.7,151.27,151.7,6800.0,96.875,97.0798,96.8046,97.0798,6800.0
2013-12-05 10:40:00,151.62,151.64,151.27,151.54,9300.0,97.0286,97.0414,96.8046,96.9774,9300.0
2013-12-05 10:50:00,151.55,151.61,151.33,151.58,6800.0,96.9838,97.0222,96.843,97.003,6800.0
2013-12-05 11:00:00,151.45,151.77,151.39,151.69,8300.0,96.9198,97.1246,96.8814,97.0734,8300.0
2013-12-05 11:10:00,151.61,151.84,151.58,151.65,13800.0,97.0222,97.1694,97.003,97.0478,13800.0
2013-12-05 11:20:00,151.63,151.77,151.38,151.56,22900.0,97.035,97.1246,96.875,96.9902,22900.0
2013-12-05 11:30:00,151.59,151.8,151.55,151.64,10100.0,97.0094,97.1438,96.9838,97.0414,10100.0
2013-12-05 11:40:00,151.71,151.81,151.66,151.7,17500.0,97.0862,97.1502,97.0542,97.0798,17500.0
2013-12-05 11:50:00,151.64,151.91,151.56,151.64,19600.0,97.0414,97.2142,96.9902,97.0414,19600.0
2013-12-05 12:00:00,151.67,151.9,151.65,151.68,2600.0,97.0606,97.2078,97.0478,97.067,2600.0
2013-12-05 12:10:00,151.68,151.95,151.67,151.9,12800.0,97.067,97.2398,97.0606,97.2078,12800.0
2013-12-05 12:20:00,151.91,151.91,151.67,151.78,3900.0,97.2142,97.2142,97.0606,97.131,3900.0
2013-12-05 12:30:00,151.77,151.77,151.5,151.5,2600.0,97.1246,97.1246,96.9518,96.9518,2600.0
2013-12-05 12:40:00,151.54,151.73,151.54,151.67,8700.0,96.9774,97.099,96.9774,97.0606,8700.0
2013-12-05 12:50:00,151.71,151.88,151.71,151.75,4600.0,97.0862,97.195,97.0862,97.1118,4600.0
2013-12-05 13:00:00,151.7,151.75,151.55,151.69,4000.0,97.0798,97.1118,96.9838,97.0734,4000.0
2013-12-05 13:10:00,151.73,151.91,151.73,151.89,22700.0,97.099,97.2142,97.099,97.2014,22700.0
2013-12-05 13:20:00,151.87,151.99,151.7,151.97,32100.0,97.1886,97.2654,97.0798,97.2526,32100.0
2013-12-05 13:30:00,151.94,152.27,151.9,152.17,24800.0,97.2334,97.4445,97.2078,97.3805,24800.0
2013-12-05 13:40:00,152.17,152.32,151.98,152.21,35200.0,97.3805,97.4765,97.259,97.4061,35200.0
2013-12-05 13:50:00,152.21,152.42,152.16,152.28,7600.0,97.4061,97.5405,97.3741,97.4509,7600.0
2013-12-05 14:00:00,152.34,152.53,152.24,152.25,9200.0,97.4893,97.6109,97.4253,97.4317,9200.0
2013-12-05 14:10:00,152.21,152.21,151.84,152.06,6800.0,97.4061,97.4061,97.1694,97.3101,6800.0
2013-12-05 14:20:00,152.04,152.06,151.68,151.79,10100.0,97.2974,97.3101,97.067,97.1374,10100.0
2013-12-05 14:30:00,151.86,151.91,151.68,151.76,6900.0,97.1822,97.2142,97.067,97.1182,6900.0
2013-12-05 14:40:00,151.82,151.82,151.54,151.7,5400.0,97.1566,97.1566,96.9774,97.0798,5400.0
2013-12-05 14:50:00,151.68,151.68,151.33,151.44,14700.0,97.067,97.067,96.843,96.9134,14700.0
2013-12-05 15:00:00,151.42,151.47,151.29,151.46,12400.0,96.9006,96.9326,96.8174,96.9262,12400.0
2013-12-05 15:10:00,151.42,151.42,151.19,151.35,10200.0,96.9006,96.9006,96.7534,96.8558,10200.0
2013-12-05 15:20:00,151.35,151.41,151.21,151.29,7100.0,96.8558,96.8942,96.7662,96.8174,7100.0
2013-12-05 15:30:00,151.33,151.55,151.27,151.38,14400.0,96.843,96.9838,96.8046,96.875,14400.0
2013-12-05 15:40:00,151.41,151.45,151.08,151.11,24500.0,96.8942,96.9198,96.683,96.7022,24500.0
2013-12-05 15:50:00,151.08,151.34,150.94,151.16,41500.0,96.683,96.8494,96.5934,96.7342,41500.0
2013-12-06 09:30:00,151.84,152.99,151.84,152.65,40500.0,97.1694,97.9053,97.1694,97.6877,40500.0
2013-12-06 09:40:00,152.47,152.81,152.34,152.45,11300.0,97.5725,97.7901,97.4893,97.5597,11300.0
2013-12-06 09:50:00,152.31,152.98,152.15,152.79,19700.0,97.4701,97.8989,97.3677,97.7773,19700.0
2013-12-06 10:00:00,152.81,153.31,152.76,153.14,32100.0,97.7901,98.1101,97.7581,98.0013,32100.0
2013-12-06 10:10:00,153.15,153.35,152.8,153.35,14200.0,98.0077,98.1357,97.7837,98.1357,14200.0
2013-12-06 10:20:00,153.34,153.34,152.84,153.08,8700.0,98.1293,98.1293,97.8093,97.9629,8700.0
2013-12-06 10:30:00,153.08,153.14,152.83,153.0,24800.0,97.9629,98.0013,97.8029,97.9117,24800.0
2013-12-06 10:40:00,153.02,153.21,152.93,152.95,38300.0,97.9245,98.0461,97.8669,97.8797,38300.0
2013-12-06 10:50:00,152.98,153.13,152.88,153.12,34100.0,97.8989,97.9949,97.8349,97.9885,34100.0
2013-12-06 11:00:00,153.12,153.26,153.07,153.23,29000.0,97.9885,98.0781,97.9565,98.0589,29000.0
2013-12-06 11:10:00,153.25,153.33,153.07,153.16,19300.0,98.0717,98.1229,97.9565,98.0141,19300.0
2013-12-06 11:20:00,153.16,153.29,152.89,152.89,9300.0,98.0141,98.0973,97.8413,97.8413,9300.0
2013-12-06 11:30:00,152.99,153.12,152.7,152.7,11400.0,97.9053,97.9885,97.7197,97.7197,11400.0
2013-12-06 11:40:00,152.73,153.13,152.72,153.12,7400.0,97.7389,97.9949,97.7325,97.9885,7400.0
2013-12-06 11:50:00,153.13,153.13,152.87,153.08,8900.0,97.9949,97.9949,97.8285,97.9629,8900.0
2013-12-06 12:00:00,153.02,153.08,152.82,152.91,14400.0,97.9245,97.9629,97.7965,97.8541,14400.0
2013-12-06 12:10:00,152.91,152.93,152.79,152.93,6600.0,97.8541,97.8669,97.7773,97.8669,6600.0
2013-12-06 12:20:00,152.92,153.02,152.77,152.77,6800.0,97.8605,97.9245,97.7645,97.7645,6800.0
2013-12-06 12:30:00,152.77,152.77,152.55,152.72,11700.0,97.7645,97.7645,97.6237,97.7325,11700.0
2013-12-06 12:40:00,152.71,152.8,152.57,152.59,8400.0,97.7261,97.7837,97.6365,97.6493,8400.0
2013-12-06 12:50:00,152.6,152.77,152.52,152.76,27200.0,97.6557,97.7645,97.6045,97.7581,27200.0
2013-12-06 13:00:00,152.72,153.23,152.72,153.06,19600.0,97.7325,98.0589,97.7325,97.9501,19600.0
2013-12-06 13:10:00,153.06,153.24,153.06,153.2,21800.0,97.9501,98.0653,97.9501,98.0397,21800.0
2013-12-06 13:20:00,153.16,153.28,153.12,153.22,18100.0,98.0141,98.0909,97.9885,98.0525,18100.0
2013-12-06 13:30:00,153.3,153.54,153.23,153.51,17500.0,98.1037,98.2573,98.0589,98.2381,17500.0
2013-12-06 13:40:00,153.57,153.79,153.49,153.79,13200.0,98.2765,98.4173,98.2253,98.4173,13200.0
2013-12-06 13:50:00,153.81,153.89,153.68,153.78,11900.0,98.4301,98.4813,98.3469,98.4109,11900.0
2013-12-06 14:00:00,153.76,153.91,153.63,153.8,16600.0,98.3981,98.494,98.3149,98.4237,16600.0
2013-12-06 14:10:00,153.89,153.91,153.65,153.81,8100.0,98.4813,98.494,98.3277,98.4301,8100.0
2013-12-06 14:20:00,153.81,154.22,153.8,154.05,11700.0,98.4301,98.6924,98.4237,98.5836,11700.0
2013-12-06 14:30:00,154.01,154.01,153.78,153.83,9400.0,98.558,98.558,98.4109,98.4429,9400.0
2013-12-06 14:40:00,153.83,153.83,153.59,153.68,11800.0,98.4429,98.4429,98.2893,98.3469,11800.0
2013-12-06 14:50:00,153.76,153.81,153.62,153.81,9000.0,98.3981,98.4301,98.3085,98.4301,9000.0
2013-12-06 15:00:00,153.81,153.91,153.72,153.73,13800.0,98.4301,98.494,98.3725,98.3789,13800.0
2013-12-06 15:10:00,153.76,153.92,153.67,153.76,20200.0,98.3981,98.5004,98.3405,98.3981,20200.0
2013-12-06 15:20:00,153.76,153.88,153.72,153.81,21000.0,98.3981,98.4749,98.3725,98.4301,21000.0
2013-12-06 15:30:00,153.82,153.95,153.57,153.63,37200.0,98.4365,98.5196,98.2765,98.3149,37200.0
2013-12-06 15:40:00,153.61,153.94,153.6,153.94,39000.0,98.3021,98.5132,98.2957,98.5132,39000.0
2013-12-06 15:50:00,153.95,154.05,153.95,154.0,87100.0,98.5196,98.5836,98.5196,98.5516,87100.0
2013-12-09 09:30:00,154.0,154.19,153.5,153.78,25400.0,98.5516,98.6732,98.2317,98.4109,25400.0
2013-12-09 09:40:00,153.73,153.92,153.37,153.8,32300.0,98.3789,98.5004,98.1485,98.4237,32300.0
2013-12-09 09:50:00,153.67,154.11,153.3,153.92,24000.0,98.3405,98.622,98.1037,98.5004,24000.0
2013-12-09 10:00:00,153.95,154.49,153.8,154.0,25400.0,98.5196,98.8652,98.4237,98.5516,25400.0
2013-12-09 10:10:00,153.79,154.29,153.78,154.0,36800.0,98.4173,98.7372,98.4109,98.5516,36800.0
2013-12-09 10:20:00,153.96,154.08,153.51,153.58,21800.0,98.526,98.6028,98.2381,98.2829,21800.0
2013-12-09 10:30:00,153.57,153.96,153.45,153.57,50700.0,98.2765,98.526,98.1997,98.2765,50700.0
2013-12-09 10:40:00,153.53,153.72,153.46,153.65,35800.0,98.2509,98.3725,98.2061,98.3277,35800.0
2013-12-09 10:50:00,153.73,153.8,153.47,153.56,20300.0,98.3789,98.4237,98.2125,98.2701,20300.0
2013-12-09 11:00:00,153.64,153.75,153.49,153.56,8800.0,98.3213,98.3917,98.2253,98.2701,8800.0
2013-12-09 11:10:00,153.56,153.67,153.48,153.59,9100.0,98.2701,98.3405,98.2189,98.2893,9100.0
2013-12-09 11:20:00,153.67,153.98,153.54,153.85,59500.0,98.3405,98.5388,98.2573,98.4557,59500.0
2013-12-09 11:30:00,153.8,154.23,153.76,154.13,33200.0,98.4237,98.6988,98.3981,98.6348,33200.0
2013-12-09 11:40:00,154.1,154.19,154.05,154.1,17900.0,98.6156,98.6732,98.5836,98.6156,17900.0
2013-12-09 11:50:00,154.13,154.47,154.13,154.31,21200.0,98.6348,98.8524,98.6348,98.75,21200.0
2013-12-09 12:00:00,154.31,154.57,154.24,154.51,27900.0,98.75,98.9164,98.7052,98.878,27900.0
2013-12-09 12:10:00,154.5,154.75,154.43,154.53,34200.0,98.8716,99.0316,98.8268,98.8908,34200.0
2013-12-09 12:20:00,154.53,154.65,154.46,154.47,28000.0,98.8908,98.9676,98.846,98.8524,28000.0
2013-12-09 12:30:00,154.45,154.78,154.44,154.76,37900.0,98.8396,99.0508,98.8332,99.038,37900.0
2013-12-09 12:40:00,154.77,155.07,154.75,154.88,22900.0,99.0444,99.2364,99.0316,99.1148,22900.0
2013-12-09 12:50:00,154.83,155.11,154.83,155.02,33600.0,99.0828,99.262,99.0828,99.2044,33600.0
2013-12-09 13:00:00,154.99,155.09,154.89,155.06,14400.0,99.1852,99.2492,99.1212,99.23,14400.0
2013-12-09 13:10:00,155.09,155.2,155.0,155.08,12900.0,99.2492,99.3196,99.1916,99.2428,12900.0
2013-12-09 13:20:00,155.15,155.35,155.15,155.16,12900.0,99.2876,99.4156,99.2876,99.294,12900.0
2013-12-09 13:30:00,155.08,155.23,155.0,155.08,12900.0,99.2428,99.3388,99.1916,99.2428,12900.0
2013-12-09 13:40:00,155.06,155.19,154.98,155.04,13300.0,99.23,99.3132,99.1788,99.2172,13300.0
2013-12-09 13:50:00,155.0,155.13,155.0,155.07,8900.0,99.1916,99.2748,99.1916,99.2364,8900.0
2013-12-09 14:00:00,155.06,155.16,154.92,154.95,13100.0,99.23,99.294,99.1404,99.1596,13100.0
2013-12-09 14:10:00,154.93,155.1,154.92,154.99,26600.0,99.1468,99.2556,99.1404,99.1852,26600.0
2013-12-09 14:20:00,154.93,155.1,154.88,154.99,21800.0,99.1468,99.2556,99.1148,99.1852,21800.0
2013-12-09 14:30:00,155.0,155.06,154.91,154.95,15600.0,99.1916,99.23,99.134,99.1596,15600.0
2013-12-09 14:40:00,154.92,154.99,154.89,154.89,21500.0,99.1404,99.1852,99.1212,99.1212,21500.0
2013-12-09 14:50:00,154.89,155.0,154.88,154.92,30200.0,99.1212,99.1916,99.1148,99.1404,30200.0
2013-12-09 15:00:00,154.92,155.03,154.9,154.99,33000.0,99.1404,99.2108,99.1276,99.1852,33000.0
2013-12-09 15:10:00,155.01,155.02,154.91,154.96,14700.0,99.198,99.2044,99.134,99.166,14700.0
2013-12-09 15:20:00,155.0,155.03,154.87,154.96,32000.0,99.1916,99.2108,99.1084,99.166,32000.0
2013-12-09 15:30:00,155.0,155.09,154.92,155.07,30200.0,99.1916,99.2492,99.1404,99.2364,30200.0
2013-12-09 15:40:00,155.06,155.25,154.98,155.22,68500.0,99.23,99.3516,99.1788,99.3324,68500.0
2013-12-09 15:50:00,155.21,155.29,155.08,155.24,81700.0,99.326,99.3772,99.2428,99.3452,81700.0
2013-12-10 09:30:00,155.18,155.9,154.26,155.23,48800.0,99.3068,99.7675,98.718,99.3388,48800.0
2013-12-10 09:40:00,155.2,155.56,154.93,155.45,35000.0,99.3196,99.55,99.1468,99.4796,35000.0
2013-12-10 09:50:00,155.57,155.57,154.89,155.32,43600.0,99.5564,99.5564,99.1212,99.3964,43600.0
2013-12-10 10:00:00,155.25,155.62,155.02,155.59,112000.0,99.3516,99.5884,99.2044,99.5692,112000.0
2013-12-10 10:10:00,155.59,155.59,154.95,155.01,38600.0,99.5692,99.5692,99.1596,99.198,38600.0
2013-12-10 10:20:00,154.98,155.37,154.86,155.33,26100.0,99.1788,99.4284,99.102,99.4028,26100.0
2013-12-10 10:30:00,155.32,155.4,155.05,155.22,61900.0,99.3964,99.4476,99.2236,99.3324,61900.0
2013-12-10 10:40:00,155.28,155.29,154.97,154.99,17700.0,99.3708,99.3772,99.1724,99.1852,17700.0
2013-12-10 10:50:00,155.0,155.0,154.66,155.0,29600.0,99.1916,99.1916,98.974,99.1916,29600.0
2013-12-10 11:00:00,155.01,155.11,154.53,154.59,29500.0,99.198,99.262,98.8908,98.9292,29500.0
2013-12-10 11:10:00,154.59,154.68,154.32,154.68,22800.0,98.9292,98.9868,98.7564,98.9868,22800.0
2013-12-10 11:20:00,154.67,154.67,154.35,154.35,14900.0,98.9804,98.9804,98.7756,98.7756,14900.0
2013-12-10 11:30:00,154.31,154.43,154.11,154.29,31700.0,98.75,98.8268,98.622,98.7372,31700.0
2013-12-10 11:40:00,154.28,154.61,154.23,154.55,36800.0,98.7308,98.942,98.6988,98.9036,36800.0
2013-12-10 11:50:00,154.58,154.63,154.42,154.63,18600.0,98.9228,98.9548,98.8204,98.9548,18600.0
2013-12-10 12:00:00,154.52,154.68,154.37,154.45,16300.0,98.8844,98.9868,98.7884,98.8396,16300.0
2013-12-10 12:10:00,154.41,154.71,154.3,154.71,35100.0,98.814,99.006,98.7436,99.006,35100.0
2013-12-10 12:20:00,154.66,154.82,154.62,154.63,18200.0,98.974,99.0764,98.9484,98.9548,18200.0
2013-12-10 12:30:00,154.66,154.71,154.52,154.6,34300.0,98.974,99.006,98.8844,98.9356,34300.0
2013-12-10 12:40:00,154.6,154.67,154.55,154.66,20300.0,98.9356,98.9804,98.9036,98.974,20300.0
2013-12-10 12:50:00,154.72,154.75,154.54,154.56,29700.0,99.0124,99.0316,98.8972,98.91,29700.0
2013-12-10 13:00:00,154.56,154.66,154.49,154.5,28100.0,98.91,98.974,98.8652,98.8716,28100.0
2013-12-10 13:10:00,154.5,154.72,154.5,154.61,19100.0,98.8716,99.0124,98.8716,98.942,19100.0
2013-12-10 13:20:00,154.61,154.69,154.57,154.62,24400.0,98.942,98.9932,98.9164,98.9484,24400.0
2013-12-10 13:30:00,154.63,154.71,154.57,154.62,39600.0,98.9548,99.006,98.9164,98.9484,39600.0
2013-12-10 13:40:00,154.63,154.73,154.6,154.62,11600.0,98.9548,99.0188,98.9356,98.9484,11600.0
2013-12-10 13:50:00,154.62,154.68,154.59,154.63,34600.0,98.9484,98.9868,98.9292,98.9548,34600.0
2013-12-10 14:00:00,154.62,154.67,154.57,154.64,23900.0,98.9484,98.9804,98.9164,98.9612,23900.0
2013-12-10 14:10:00,154.64,154.74,154.6,154.69,13400.0,98.9612,99.0252,98.9356,98.9932,13400.0
2013-12-10 14:20:00,154.69,154.71,154.62,154.65,15600.0,98.9932,99.006,98.9484,98.9676,15600.0
2013-12-10 14:30:00,154.66,154.72,154.62,154.72,15400.0,98.974,99.0124,98.9484,99.0124,15400.0
2013-12-10 14:40:00,154.69,154.7,154.6,154.65,19800.0,98.9932,98.9996,98.9356,98.9676,19800.0
2013-12-10 14:50:00,154.66,154.83,154.63,154.82,13600.0,98.974,99.0828,98.9548,99.0764,13600.0
2013-12-10 15:00:00,154.79,155.02,154.79,154.98,21700.0,99.0572,99.2044,99.0572,99.1788,21700.0
2013-12-10 15:10:00,154.95,155.06,154.95,154.99,31200.0,99.1596,99.23,99.1596,99.1852,31200.0
2013-12-10 15:20:00,154.99,155.13,154.95,154.99,19800.0,99.1852,99.2748,99.1596,99.1852,19800.0
2013-12-10 15:30:00,154.99,155.01,154.93,154.98,48300.0,99.1852,99.198,99.1468,99.1788,48300.0
2013-12-10 15:40:00,155.0,155.02,154.96,154.97,54100.0,99.1916,99.2044,99.166,99.1724,54100.0
2013-12-10 15:50:00,154.97,155.01,154.7,154.71,134000.0,99.1724,99.198,98.9996,99.006,134000.0
2013-12-11 09:30:00,153.61,153.83,152.11,152.13,20600.0,99.2162,99.3583,98.2474,98.2603,20600.0
2013-12-11 09:40:00,152.11,152.35,151.74,151.9,16800.0,98.2474,98.4024,98.0084,98.1117,16800.0
2013-12-11 09:50:00,151.7,151.86,151.39,151.43,28400.0,97.9825,98.0859,97.7823,97.8081,28400.0
2013-12-11 10:00:00,151.4,151.54,150.94,151.27,30300.0,97.7888,97.8792,97.4917,97.7048,30300.0
2013-12-11 10:10:00,151.26,151.72,151.24,151.52,28400.0,97.6983,97.9955,97.6854,97.8663,28400.0
2013-12-11 10:20:00,151.41,151.6,151.15,151.15,31600.0,97.7952,97.9179,97.6273,97.6273,31600.0
2013-12-11 10:30:00,151.15,151.37,150.98,151.18,24800.0,97.6273,97.7694,97.5175,97.6467,24800.0
2013-12-11 10:40:00,151.21,151.37,151.06,151.14,29700.0,97.666,97.7694,97.5692,97.6208,29700.0
2013-12-11 10:50:00,151.09,151.35,150.91,151.29,25300.0,97.5885,97.7565,97.4723,97.7177,25300.0
2013-12-11 11:00:00,151.31,151.68,151.28,151.36,42000.0,97.7306,97.9696,97.7113,97.7629,42000.0
2013-12-11 11:10:00,151.38,151.52,150.95,151.09,24000.0,97.7758,97.8663,97.4981,97.5885,24000.0
2013-12-11 11:20:00,151.05,151.09,150.76,150.82,13500.0,97.5627,97.5885,97.3754,97.4141,13500.0
2013-12-11 11:30:00,150.81,150.84,150.59,150.65,18800.0,97.4077,97.4271,97.2656,97.3043,18800.0
2013-12-11 11:40:00,150.71,150.95,150.66,150.9,18500.0,97.3431,97.4981,97.3108,97.4658,18500.0
2013-12-11 11:50:00,150.91,151.04,150.76,151.0,26200.0,97.4723,97.5562,97.3754,97.5304,26200.0
2013-12-11 12:00:00,151.0,151.32,151.0,151.11,43000.0,97.5304,97.7371,97.5304,97.6015,43000.0
2013-12-11 12:10:00,151.16,151.21,150.8,150.92,16500.0,97.6338,97.666,97.4012,97.4787,16500.0
2013-12-11 12:20:00,150.91,150.95,150.7,150.91,17600.0,97.4723,97.4981,97.3366,97.4723,17600.0
2013-12-11 12:30:00,150.91,151.34,150.87,151.27,18200.0,97.4723,97.75,97.4464,97.7048,18200.0
2013-12-11 12:40:00,151.28,151.29,151.01,151.12,22900.0,97.7113,97.7177,97.5369,97.6079,22900.0
2013-12-11 12:50:00,151.16,151.28,151.08,151.08,11800.0,97.6338,97.7113,97.5821,97.5821,11800.0
2013-12-11 13:00:00,151.13,151.42,150.94,151.42,24700.0,97.6144,97.8017,97.4917,97.8017,24700.0
2013-12-11 13:10:00,151.43,151.54,151.21,151.3,15600.0,97.8081,97.8792,97.666,97.7242,15600.0
2013-12-11 13:20:00,151.22,151.25,151.09,151.17,16100.0,97.6725,97.6919,97.5885,97.6402,16100.0
2013-12-11 13:30:00,151.15,151.24,150.98,151.24,16100.0,97.6273,97.6854,97.5175,97.6854,16100.0
2013-12-11 13:40:00,151.18,151.34,151.1,151.26,29000.0,97.6467,97.75,97.595,97.6983,29000.0
2013-12-11 13:50:00,151.31,151.37,151.15,151.34,17000.0,97.7306,97.7694,97.6273,97.75,17000.0
2013-12-11 14:00:00,151.36,151.37,150.9,150.91,23100.0,97.7629,97.7694,97.4658,97.4723,23100.0
2013-12-11 14:10:00,150.91,150.91,150.64,150.69,39800.0,97.4723,97.4723,97.2979,97.3302,39800.0
2013-12-11 14:20:00,150.66,151.06,150.63,151.06,37300.0,97.3108,97.5692,97.2914,97.5692,37300.0
2013-12-11 14:30:00,151.02,151.09,150.91,150.95,29300.0,97.5433,97.5885,97.4723,97.4981,29300.0
2013-12-11 14:40:00,150.95,151.25,150.92,151.11,29500.0,97.4981,97.6919,97.4787,97.6015,29500.0
2013-12-11 14:50:00,151.09,151.15,150.86,150.97,34700.0,97.5885,97.6273,97.44,97.511,34700.0
2013-12-11 15:00:00,150.97,151.02,150.77,150.91,47300.0,97.511,97.5433,97.3819,97.4723,47300.0
2013-12-11 15:10:00,150.91,150.93,150.64,150.67,28100.0,97.4723,97.4852,97.2979,97.3173,28100.0
2013-12-11 15:20:00,150.68,150.82,150.52,150.56,25300.0,97.3237,97.4141,97.2204,97.2462,25300.0
2013-12-11 15:30:00,150.56,150.81,150.45,150.78,67200.0,97.2462,97.4077,97.1752,97.3883,67200.0
2013-12-11 15:40:00,150.8,150.96,150.79,150.92,128700.0,97.4012,97.5046,97.3948,97.4787,128700.0
2013-12-11 15:50:00,150.89,150.92,150.49,150.55,228800.0,97.4594,97.4787,97.201,97.2398,228800.0
2013-12-12 09:30:00,150.33,151.15,150.06,150.29,31800.0,97.0977,97.6273,96.9233,97.0718,31800.0
2013-12-12 09:40:00,150.28,150.35,150.03,150.18,70000.0,97.0654,97.1106,96.9039,97.0008,70000.0
2013-12-12 09:50:00,150.18,150.74,150.15,150.59,33200.0,97.0008,97.3625,96.9814,97.2656,33200.0
2013-12-12 10:00:00,150.31,150.86,150.25,150.49,36200.0,97.0847,97.44,97.046,97.201,36200.0
2013-12-12 10:10:00,150.42,150.5,150.07,150.08,25600.0,97.1558,97.2075,96.9297,96.9362,25600.0
2013-12-12 10:20:00,150.05,150.15,149.89,150.09,29700.0,96.9168,96.9814,96.8135,96.9426,29700.0
2013-12-12 10:30:00,149.97,150.08,149.73,150.08,27100.0,96.8651,96.9362,96.7101,96.9362,27100.0
2013-12-12 10:40:00,150.09,150.41,149.71,150.36,20600.0,96.9426,97.1493,96.6972,97.117,20600.0
2013-12-12 10:50:00,150.36,150.45,150.0,150.2,16400.0,97.117,97.1752,96.8845,97.0137,16400.0
2013-12-12 11:00:00,150.24,150.39,150.14,150.3,28000.0,97.0395,97.1364,96.9749,97.0783,28000.0
2013-12-12 11:10:00,150.27,150.32,150.06,150.14,13700.0,97.0589,97.0912,96.9233,96.9749,13700.0
2013-12-12 11:20:00,150.19,150.22,149.93,149.97,11700.0,97.0072,97.0266,96.8393,96.8651,11700.0
2013-12-12 11:30:00,150.04,150.68,150.04,150.68,16400.0,96.9103,97.3237,96.9103,97.3237,16400.0
2013-12-12 11:40:00,150.61,150.65,150.36,150.52,13000.0,97.2785,97.3043,97.117,97.2204,13000.0
2013-12-12 11:50:00,150.56,150.71,150.38,150.38,12400.0,97.2462,97.3431,97.13,97.13,12400.0
2013-12-12 12:00:00,150.38,150.72,150.19,150.5,19100.0,97.13,97.3496,97.0072,97.2075,19100.0
2013-12-12 12:10:00,150.59,150.65,150.36,150.46,11100.0,97.2656,97.3043,97.117,97.1816,11100.0
2013-12-12 12:20:00,150.38,150.44,149.93,150.27,10800.0,97.13,97.1687,96.8393,97.0589,10800.0
2013-12-12 12:30:00,150.28,150.35,150.05,150.05,15500.0,97.0654,97.1106,96.9168,96.9168,15500.0
2013-12-12 12:40:00,150.12,150.36,150.08,150.36,17400.0,96.962,97.117,96.9362,97.117,17400.0
2013-12-12 12:50:00,150.32,150.35,150.18,150.22,8200.0,97.0912,97.1106,97.0008,97.0266,8200.0
2013-12-12 13:00:00,150.17,150.34,150.15,150.24,9700.0,96.9943,97.1041,96.9814,97.0395,9700.0
2013-12-12 13:10:00,150.24,150.35,150.14,150.35,10600.0,97.0395,97.1106,96.9749,97.1106,10600.0
2013-12-12 13:20:00,150.31,150.51,150.28,150.35,12400.0,97.0847,97.2139,97.0654,97.1106,12400.0
2013-12-12 13:30:00,150.37,150.41,150.34,150.38,10400.0,97.1235,97.1493,97.1041,97.13,10400.0
2013-12-12 13:40:00,150.38,150.4,150.19,150.22,16000.0,97.13,97.1429,97.0072,97.0266,16000.0
2013-12-12 13:50:00,150.18,150.26,150.18,150.24,10300.0,97.0008,97.0524,97.0008,97.0395,10300.0
2013-12-12 14:00:00,150.23,150.4,150.23,150.4,17200.0,97.0331,97.1429,97.0331,97.1429,17200.0
2013-12-12 14:10:00,150.4,150.49,150.35,150.49,9900.0,97.1429,97.201,97.1106,97.201,9900.0
2013-12-12 14:20:00,150.51,150.64,150.37,150.37,18000.0,97.2139,97.2979,97.1235,97.1235,18000.0
2013-12-12 14:30:00,150.42,150.51,150.34,150.51,18600.0,97.1558,97.2139,97.1041,97.2139,18600.0
2013-12-12 14:40:00,150.56,150.59,150.37,150.37,14000.0,97.2462,97.2656,97.1235,97.1235,14000.0
2013-12-12 14:50:00,150.36,150.7,150.36,150.51,17900.0,97.117,97.3366,97.117,97.2139,17900.0
2013-12-12 15:00:00,150.52,150.57,150.17,150.29,22900.0,97.2204,97.2527,96.9943,97.0718,22900.0
2013-12-12 15:10:00,150.33,150.39,150.13,150.35,15100.0,97.0977,97.1364,96.9685,97.1106,15100.0
2013-12-12 15:20:00,150.31,150.46,150.24,150.3,27400.0,97.0847,97.1816,97.0395,97.0783,27400.0
2013-12-12 15:30:00,150.28,150.56,150.15,150.2,28700.0,97.0654,97.2462,96.9814,97.0137,28700.0
2013-12-12 15:40:00,150.13,150.27,150.0,150.14,54900.0,96.9685,97.0589,96.8845,96.9749,54900.0
2013-12-12 15:50:00,150.15,150.15,149.67,149.76,170600.0,96.9814,96.9814,96.6714,96.7295,170600.0
2013-12-13 09:30:00,150.09,151.9,150.03,151.83,49500.0,96.9426,98.1117,96.9039,98.0665,49500.0
2013-12-13 09:40:00,151.71,152.07,151.26,151.74,83800.0,97.989,98.2215,97.6983,98.0084,83800.0
2013-12-13 09:50:00,151.62,151.89,151.04,151.12,48800.0,97.9309,98.1053,97.5562,97.6079,48800.0
2013-12-13 10:00:00,151.04,151.33,150.65,150.77,31600.0,97.5562,97.7436,97.3043,97.3819,31600.0
2013-12-13 10:10:00,150.62,151.0,150.27,150.41,14400.0,97.285,97.5304,97.0589,97.1493,14400.0
2013-12-13 10:20:00,150.46,150.78,150.34,150.55,38000.0,97.1816,97.3883,97.1041,97.2398,38000.0
2013-12-13 10:30:00,150.55,150.84,150.55,150.71,18000.0,97.2398,97.4271,97.2398,97.3431,18000.0
2013-12-13 10:40:00,150.72,150.75,150.49,150.69,30200.0,97.3496,97.3689,97.201,97.3302,30200.0
2013-12-13 10:50:00,150.77,150.95,150.59,150.59,21300.0,97.3819,97.4981,97.2656,97.2656,21300.0
2013-12-13 11:00:00,150.68,150.81,150.38,150.41,8700.0,97.3237,97.4077,97.13,97.1493,8700.0
2013-12-13 11:10:00,150.48,150.83,150.41,150.66,9400.0,97.1945,97.4206,97.1493,97.3108,9400.0
2013-12-13 11:20:00,150.68,150.79,150.4,150.54,14800.0,97.3237,97.3948,97.1429,97.2333,14800.0
2013-12-13 11:30:00,150.42,150.53,150.13,150.36,18900.0,97.1558,97.2268,96.9685,97.117,18900.0
2013-12-13 11:40:00,150.43,150.66,150.38,150.49,9200.0,97.1622,97.3108,97.13,97.201,9200.0
2013-12-13 11:50:00,150.39,150.62,150.22,150.39,10100.0,97.1364,97.285,97.0266,97.1364,10100.0
2013-12-13 12:00:00,150.49,150.61,150.37,150.37,5600.0,97.201,97.2785,97.1235,97.1235,5600.0
2013-12-13 12:10:00,150.39,150.49,150.28,150.28,4100.0,97.1364,97.201,97.0654,97.0654,4100.0
2013-12-13 12:20:00,150.35,150.47,150.21,150.39,13900.0,97.1106,97.1881,97.0202,97.1364,13900.0
2013-12-13 12:30:00,150.29,150.37,150.18,150.18,7200.0,97.0718,97.1235,97.0008,97.0008,7200.0
2013-12-13 12:40:00,150.29,150.29,150.13,150.18,6300.0,97.0718,97.0718,96.9685,97.0008,6300.0
2013-12-13 12:50:00,150.15,150.21,149.96,150.06,14300.0,96.9814,97.0202,96.8587,96.9233,14300.0
2013-12-13 13:00:00,150.07,150.15,149.98,149.99,5700.0,96.9297,96.9814,96.8716,96.8781,5700.0
2013-12-13 13:10:00,149.99,150.03,149.81,149.85,10100.0,96.8781,96.9039,96.7618,96.7876,10100.0
2013-12-13 13:20:00,149.81,149.86,149.71,149.85,13100.0,96.7618,96.7941,96.6972,96.7876,13100.0
2013-12-13 13:30:00,149.88,149.91,149.77,149.8,11300.0,96.807,96.8264,96.736,96.7553,11300.0
2013-12-13 13:40:00,149.8,149.86,149.54,149.63,14900.0,96.7553,96.7941,96.5874,96.6455,14900.0
2013-12-13 13:50:00,149.67,149.8,149.53,149.61,12500.0,96.6714,96.7553,96.5809,96.6326,12500.0
2013-12-13 14:00:00,149.61,149.67,149.46,149.66,11400.0,96.6326,96.6714,96.5357,96.6649,11400.0
2013-12-13 14:10:00,149.74,149.76,149.59,149.59,16000.0,96.7166,96.7295,96.6197,96.6197,16000.0
2013-12-13 14:20:00,149.63,149.71,149.47,149.67,8200.0,96.6455,96.6972,96.5422,96.6714,8200.0
2013-12-13 14:30:00,149.58,149.88,149.58,149.78,19100.0,96.6132,96.807,96.6132,96.7424,19100.0
2013-12-13 14:40:00,149.71,149.83,149.65,149.65,10900.0,96.6972,96.7747,96.6584,96.6584,10900.0
2013-12-13 14:50:00,149.65,149.76,149.61,149.71,22100.0,96.6584,96.7295,96.6326,96.6972,22100.0
2013-12-13 15:00:00,149.67,149.75,149.57,149.65,17300.0,96.6714,96.723,96.6068,96.6584,17300.0
2013-12-13 15:10:00,149.68,149.68,149.42,149.47,41900.0,96.6778,96.6778,96.5099,96.5422,41900.0
2013-12-13 15:20:00,149.48,149.81,149.47,149.65,37600.0,96.5486,96.7618,96.5422,96.6584,37600.0
2013-12-13 15:30:00,149.65,149.78,149.38,149.45,43100.0,96.6584,96.7424,96.4841,96.5293,43100.0
2013-12-13 15:40:00,149.49,149.7,149.38,149.6,54500.0,96.5551,96.6907,96.4841,96.6262,54500.0
2013-12-13 15:50:00,149.59,149.76,149.53,149.58,116500.0,96.6197,96.7295,96.5809,96.6132,116500.0
2013-12-16 09:30:00,150.0,150.82,149.9,149.92,45900.0,96.8845,97.4141,96.8199,96.8328,45900.0
2013-12-16 09:40:00,150.14,150.52,149.8,150.31,9000.0,96.9749,97.2204,96.7553,97.0847,9000.0
2013-12-16 09:50:00,150.2,150.54,149.95,150.42,13100.0,97.0137,97.2333,96.8522,97.1558,13100.0
2013-12-16 10:00:00,150.34,150.55,150.17,150.17,11800.0,97.1041,97.2398,96.9943,96.9943,11800.0
2013-12-16 10:10:00,150.36,150.4,149.93,150.08,14800.0,97.117,97.1429,96.8393,96.9362,14800.0
2013-12-16 10:20:00,149.93,150.18,149.48,150.18,16200.0,96.8393,97.0008,96.5486,97.0008,16200.0
2013-12-16 10:30:00,150.05,150.18,149.7,149.8,13300.0,96.9168,97.0008,96.6907,96.7553,13300.0
2013-12-16 10:40:00,149.67,150.02,149.55,149.89,12700.0,96.6714,96.8974,96.5939,96.8135,12700.0
2013-12-16 10:50:00,149.86,150.24,149.85,150.1,11900.0,96.7941,97.0395,96.7876,96.9491,11900.0
2013-12-16 11:00:00,150.13,150.19,149.95,150.15,13900.0,96.9685,97.0072,96.8522,96.9814,13900.0
2013-12-16 11:10:00,150.07,150.3,150.06,150.16,11800.0,96.9297,97.0783,96.9233,96.9879,11800.0
2013-12-16 11:20:00,150.11,150.33,150.0,150.1,23600.0,96.9556,97.0977,96.8845,96.9491,23600.0
2013-12-16 11:30:00,150.12,150.38,150.06,150.1,7500.0,96.962,97.13,96.9233,96.9491,7500.0
2013-12-16 11:40:00,150.15,150.36,149.93,150.15,19400.0,96.9814,97.117,96.8393,96.9814,19400.0
2013-12-16 11:50:00,150.16,150.44,150.08,150.29,19800.0,96.9879,97.1687,96.9362,97.0718,19800.0
2013-12-16 12:00:00,150.32,150.37,150.12,150.37,26300.0,97.0912,97.1235,96.962,97.1235,26300.0
2013-12-16 12:10:00,150.35,150.54,150.31,150.53,22900.0,97.1106,97.2333,97.0847,97.2268,22900.0
2013-12-16 12:20:00,150.5,150.87,150.5,150.85,37400.0,97.2075,97.4464,97.2075,97.4335,37400.0
2013-12-16 12:30:00,150.86,151.03,150.75,150.75,25100.0,97.44,97.5498,97.3689,97.3689,25100.0
2013-12-16 12:40:00,150.76,150.96,150.73,150.8,28900.0,97.3754,97.5046,97.356,97.4012,28900.0
2013-12-16 12:50:00,150.82,150.95,150.76,150.94,22200.0,97.4141,97.4981,97.3754,97.4917,22200.0
2013-12-16 13:00:00,150.92,151.04,150.81,150.97,27400.0,97.4787,97.5562,97.4077,97.511,27400.0
2013-12-16 13:10:00,150.97,151.08,150.77,150.95,33100.0,97.511,97.5821,97.3819,97.4981,33100.0
2013-12-16 13:20:00,150.95,151.09,150.87,150.94,10400.0,97.4981,97.5885,97.4464,97.4917,10400.0
2013-12-16 13:30:00,150.97,151.05,150.83,150.96,18900.0,97.511,97.5627,97.4206,97.5046,18900.0
2013-12-16 13:40:00,150.88,151.18,150.87,151.01,14900.0,97.4529,97.6467,97.4464,97.5369,14900.0
2013-12-16 13:50:00,151.03,151.29,151.03,151.27,12200.0,97.5498,97.7177,97.5498,97.7048,12200.0
2013-12-16 14:00:00,151.22,151.5,151.21,151.49,12300.0,97.6725,97.8534,97.666,97.8469,12300.0
2013-12-16 14:10:00,151.46,151.59,151.41,151.45,13600.0,97.8275,97.9115,97.7952,97.8211,13600.0
2013-12-16 14:20:00,151.49,151.5,151.27,151.4,8600.0,97.8469,97.8534,97.7048,97.7888,8600.0
2013-12-16 14:30:00,151.39,151.39,151.02,151.13,11200.0,97.7823,97.7823,97.5433,97.6144,11200.0
2013-12-16 14:40:00,151.18,151.36,150.98,151.02,12800.0,97.6467,97.7629,97.5175,97.5433,12800.0
2013-12-16 14:50:00,151.0,151.23,150.98,151.1,11800.0,97.5304,97.679,97.5175,97.595,11800.0
2013-12-16 15:00:00,151.14,151.25,150.98,151.09,14800.0,97.6208,97.6919,97.5175,97.5885,14800.0
2013-12-16 15:10:00,151.09,151.25,150.96,151.1,19100.0,97.5885,97.6919,97.5046,97.595,19100.0
2013-12-16 15:20:00,151.1,151.1,150.88,150.94,14400.0,97.595,97.595,97.4529,97.4917,14400.0
2013-12-16 15:30:00,150.92,150.95,150.76,150.95,22300.0,97.4787,97.4981,97.3754,97.4981,22300.0
2013-12-16 15:40:00,150.89,151.16,150.86,151.12,38500.0,97.4594,97.6338,97.44,97.6079,38500.0
2013-12-16 15:50:00,151.12,151.2,150.95,151.1,147300.0,97.6079,97.6596,97.4981,97.595,147300.0
2013-12-17 09:30:00,149.84,150.15,148.22,148.94,80600.0,96.7812,96.9814,95.7348,96.1999,80600.0
2013-12-17 09:40:00,148.78,149.48,148.5,148.99,38700.0,96.0965,96.5486,95.9157,96.2322,38700.0
2013-12-17 09:50:00,148.99,150.11,148.9,149.67,43400.0,96.2322,96.9556,96.174,96.6714,43400.0
2013-12-17 10:00:00,149.58,150.04,149.58,149.93,24000.0,96.6132,96.9103,96.6132,96.8393,24000.0
2013-12-17 10:10:00,149.86,149.98,149.55,149.55,22100.0,96.7941,96.8716,96.5939,96.5939,22100.0
2013-12-17 10:20:00,149.64,149.79,149.47,149.47,21600.0,96.652,96.7489,96.5422,96.5422,21600.0
2013-12-17 10:30:00,149.5,149.67,149.44,149.62,18100.0,96.5616,96.6714,96.5228,96.6391,18100.0
2013-12-17 10:40:00,149.57,149.72,149.55,149.64,17700.0,96.6068,96.7037,96.5939,96.652,17700.0
2013-12-17 10:50:00,149.55,149.62,149.18,149.26,27600.0,96.5939,96.6391,96.3549,96.4065,27600.0
2013-12-17 11:00:00,149.26,149.26,148.94,149.04,26600.0,96.4065,96.4065,96.1999,96.2645,26600.0
2013-12-17 11:10:00,149.01,149.07,148.85,148.88,20700.0,96.2451,96.2838,96.1417,96.1611,20700.0
2013-12-17 11:20:00,148.85,149.0,148.71,148.88,21300.0,96.1417,96.2386,96.0513,96.1611,21300.0
2013-12-17 11:30:00,148.83,148.87,148.63,148.78,14100.0,96.1288,96.1546,95.9996,96.0965,14100.0
2013-12-17 11:40:00,148.73,148.92,148.7,148.88,19100.0,96.0642,96.1869,96.0448,96.1611,19100.0
2013-12-17 11:50:00,148.86,148.94,148.7,148.77,10400.0,96.1482,96.1999,96.0448,96.0901,10400.0
2013-12-17 12:00:00,148.78,148.82,148.64,148.68,13800.0,96.0965,96.1224,96.0061,96.0319,13800.0
2013-12-17 12:10:00,148.72,148.9,148.72,148.74,17300.0,96.0578,96.174,96.0578,96.0707,17300.0
2013-12-17 12:20:00,148.75,148.89,148.74,148.86,22400.0,96.0771,96.1676,96.0707,96.1482,22400.0
2013-12-17 12:30:00,148.89,149.13,148.85,149.13,23300.0,96.1676,96.3226,96.1417,96.3226,23300.0
2013-12-17 12:40:00,149.08,149.3,149.07,149.25,16200.0,96.2903,96.4324,96.2838,96.4001,16200.0
2013-12-17 12:50:00,149.28,149.44,149.28,149.44,15100.0,96.4195,96.5228,96.4195,96.5228,15100.0
2013-12-17 13:00:00,149.41,149.7,149.41,149.6,18100.0,96.5034,96.6907,96.5034,96.6262,18100.0
2013-12-17 13:10:00,149.6,149.69,149.49,149.69,15000.0,96.6262,96.6843,96.5551,96.6843,15000.0
2013-12-17 13:20:00,149.71,149.77,149.57,149.77,12000.0,96.6972,96.736,96.6068,96.736,12000.0
2013-12-17 13:30:00,149.77,150.04,149.76,149.9,16600.0,96.736,96.9103,96.7295,96.8199,16600.0
2013-12-17 13:40:00,149.9,150.06,149.81,149.86,22800.0,96.8199,96.9233,96.7618,96.7941,22800.0
2013-12-17 13:50:00,149.87,149.95,149.7,149.85,15900.0,96.8005,96.8522,96.6907,96.7876,15900.0
2013-12-17 14:00:00,149.85,150.01,149.72,150.01,14800.0,96.7876,96.891,96.7037,96.891,14800.0
2013-12-17 14:10:00,149.96,150.25,149.96,150.07,13700.0,96.8587,97.046,96.8587,96.9297,13700.0
2013-12-17 14:20:00,150.06,150.29,150.02,150.15,15000.0,96.9233,97.0718,96.8974,96.9814,15000.0
2013-12-17 14:30:00,150.21,150.21,149.94,149.96,15800.0,97.0202,97.0202,96.8458,96.8587,15800.0
2013-12-17 14:40:00,149.96,150.03,149.73,149.73,18800.0,96.8587,96.9039,96.7101,96.7101,18800.0
2013-12-17 14:50:00,149.81,149.81,149.53,149.61,21300.0,96.7618,96.7618,96.5809,96.6326,21300.0
2013-12-17 15:00:00,149.61,149.68,149.44,149.44,20600.0,96.6326,96.6778,96.5228,96.5228,20600.0
2013-12-17 15:10:00,149.44,149.55,149.34,149.55,33000.0,96.5228,96.5939,96.4582,96.5939,33000.0
2013-12-17 15:20:00,149.55,149.81,149.54,149.66,29700.0,96.5939,96.7618,96.5874,96.6649,29700.0
2013-12-17 15:30:00,149.69,149.72,149.57,149.62,40100.0,96.6843,96.7037,96.6068,96.6391,40100.0
2013-12-17 15:40:00,149.61,149.63,149.45,149.61,53300.0,96.6326,96.6455,96.5293,96.6326,53300.0
2013-12-17 15:50:00,149.57,149.61,149.46,149.54,70600.0,96.6068,96.6326,96.5357,96.5874,70600.0
2013-12-18 09:30:00,149.31,150.38,148.67,149.7,41000.0,96.4388,97.13,96.0255,96.6907,41000.0
2013-12-18 09:40:00,149.62,149.72,148.82,149.29,22900.0,96.6391,96.7037,96.1224,96.4259,22900.0
2013-12-18 09:50:00,149.18,149.59,149.0,149.57,22400.0,96.3549,96.6197,96.2386,96.6068,22400.0
2013-12-18 10:00:00,149.41,149.56,149.18,149.3,10300.0,96.5034,96.6003,96.3549,96.4324,10300.0
2013-12-18 10:10:00,149.26,149.66,149.26,149.44,17400.0,96.4065,96.6649,96.4065,96.5228,17400.0
2013-12-18 10:20:00,149.39,149.57,149.39,149.46,11200.0,96.4905,96.6068,96.4905,96.5357,11200.0
2013-12-18 10:30:00,149.44,149.6,149.33,149.47,12800.0,96.5228,96.6262,96.4518,96.5422,12800.0
2013-12-18 10:40:00,149.42,149.56,149.26,149.34,12000.0,96.5099,96.6003,96.4065,96.4582,12000.0
2013-12-18 10:50:00,149.29,149.5,149.25,149.35,16400.0,96.4259,96.5616,96.4001,96.4647,16400.0
2013-12-18 11:00:00,149.36,149.92,149.36,149.87,20100.0,96.4711,96.8328,96.4711,96.8005,20100.0
2013-12-18 11:10:00,149.92,149.93,149.53,149.53,6200.0,96.8328,96.8393,96.5809,96.5809,6200.0
2013-12-18 11:20:00,149.6,149.87,149.49,149.73,28400.0,96.6262,96.8005,96.5551,96.7101,28400.0
2013-12-18 11:30:00,149.73,149.82,149.43,149.65,62500.0,96.7101,96.7683,96.5164,96.6584,62500.0
2013-12-18 11:40:00,149.65,149.66,149.38,149.47,24000.0,96.6584,96.6649,96.4841,96.5422,24000.0
2013-12-18 11:50:00,149.47,149.49,148.93,148.99,60300.0,96.5422,96.5551,96.1934,96.2322,60300.0
2013-12-18 12:00:00,149.0,149.08,148.9,148.93,12700.0,96.2386,96.2903,96.174,96.1934,12700.0
2013-12-18 12:10:00,148.96,149.03,148.83,149.01,13400.0,96.2128,96.258,96.1288,96.2451,13400.0
2013-12-18 12:20:00,149.04,149.04,148.64,148.64,12400.0,96.2645,96.2645,96.0061,96.0061,12400.0
2013-12-18 12:30:00,148.66,148.92,148.6,148.84,11300.0,96.019,96.1869,95.9803,96.1353,11300.0
2013-12-18 12:40:00,148.85,149.12,148.85,149.05,16000.0,96.1417,96.3161,96.1417,96.2709,16000.0
2013-12-18 12:50:00,149.05,149.07,148.83,148.96,21300.0,96.2709,96.2838,96.1288,96.2128,21300.0
2013-12-18 13:00:00,148.89,148.91,148.6,148.69,16400.0,96.1676,96.1805,95.9803,96.0384,16400.0
2013-12-18 13:10:00,148.76,148.77,148.25,148.33,17700.0,96.0836,96.0901,95.7542,95.8059,17700.0
2013-12-18 13:20:00,148.32,148.56,148.32,148.48,10000.0,95.7994,95.9544,95.7994,95.9027,10000.0
2013-12-18 13:30:00,148.51,148.57,148.42,148.55,14000.0,95.9221,95.9609,95.864,95.948,14000.0
2013-12-18 13:40:00,148.51,148.55,148.3,148.3,12100.0,95.9221,95.948,95.7865,95.7865,12100.0
2013-12-18 13:50:00,148.3,148.71,148.15,148.4,29100.0,95.7865,96.0513,95.6896,95.8511,29100.0
2013-12-18 14:00:00,148.3,150.68,147.14,150.3,71100.0,95.7865,97.3237,95.0372,97.0783,71100.0
2013-12-18 14:10:00,150.13,150.13,149.18,149.76,22900.0,96.9685,96.9685,96.3549,96.7295,22900.0
2013-12-18 14:20:00,149.69,150.55,149.59,150.44,41500.0,96.6843,97.2398,96.6197,97.1687,41500.0
2013-12-18 14:30:00,150.51,151.62,150.3,151.39,44200.0,97.2139,97.9309,97.0783,97.7823,44200.0
2013-12-18 14:40:00,151.45,151.69,151.01,151.07,31700.0,97.8211,97.9761,97.5369,97.5756,31700.0
2013-12-18 14:50:00,151.13,151.33,150.74,151.08,21800.0,97.6144,97.7436,97.3625,97.5821,21800.0
2013-12-18 15:00:00,151.08,151.28,150.77,151.01,42100.0,97.5821,97.7113,97.3819,97.5369,42100.0
2013-12-18 15:10:00,151.02,151.75,151.02,151.54,35400.0,97.5433,98.0148,97.5433,97.8792,35400.0
2013-12-18 15:20:00,151.59,151.72,151.22,151.37,33800.0,97.9115,97.9955,97.6725,97.7694,33800.0
2013-12-18 15:30:00,151.37,151.8,151.03,151.8,48200.0,97.7694,98.0471,97.5498,98.0471,48200.0
2013-12-18 15:40:00,151.69,152.14,151.5,152.0,124000.0,97.9761,98.2667,97.8534,98.1763,124000.0
2013-12-18 15:50:00,152.0,152.4,151.82,152.15,181700.0,98.1763,98.4347,98.06,98.2732,181700.0
2013-12-19 09:30:00,151.47,151.65,150.77,150.86,17700.0,97.834,97.9502,97.3819,97.44,17700.0
2013-12-19 09:40:00,150.98,151.38,150.77,151.04,50100.0,97.5175,97.7758,97.3819,97.5562,50100.0
2013-12-19 09:50:00,151.23,151.27,150.86,151.06,35100.0,97.679,97.7048,97.44,97.5692,35100.0
2013-12-19 10:00:00,151.15,151.25,150.48,150.75,34800.0,97.6273,97.6919,97.1945,97.3689,34800.0
2013-12-19 10:10:00,150.75,150.81,150.37,150.75,45300.0,97.3689,97.4077,97.1235,97.3689,45300.0
2013-12-19 10:20:00,150.81,150.93,150.48,150.48,26200.0,97.4077,97.4852,97.1945,97.1945,26200.0
2013-12-19 10:30:00,150.65,151.0,150.46,150.91,18800.0,97.3043,97.5304,97.1816,97.4723,18800.0
2013-12-19 10:40:00,150.95,151.25,150.82,151.17,13500.0,97.4981,97.6919,97.4141,97.6402,13500.0
2013-12-19 10:50:00,151.2,151.38,151.02,151.38,21800.0,97.6596,97.7758,97.5433,97.7758,21800.0
2013-12-19 11:00:00,151.38,151.38,151.02,151.05,20100.0,97.7758,97.7758,97.5433,97.5627,20100.0
2013-12-19 11:10:00,151.04,151.51,151.04,151.24,10900.0,97.5562,97.8598,97.5562,97.6854,10900.0
2013-12-19 11:20:00,151.3,151.32,150.96,151.27,7300.0,97.7242,97.7371,97.5046,97.7048,7300.0
2013-12-19 11:30:00,151.12,151.29,150.86,151.03,25300.0,97.6079,97.7177,97.44,97.5498,25300.0
2013-12-19 11:40:00,151.22,151.34,151.1,151.1,8300.0,97.6725,97.75,97.595,97.595,8300.0
2013-12-19 11:50:00,151.1,151.12,150.9,151.07,10600.0,97.595,97.6079,97.4658,97.5756,10600.0
2013-12-19 12:00:00,151.07,151.07,150.81,150.85,34600.0,97.5756,97.5756,97.4077,97.4335,34600.0
2013-12-19 12:10:00,150.99,151.1,150.77,151.1,13700.0,97.524,97.595,97.3819,97.595,13700.0
2013-12-19 12:20:00,151.1,151.23,151.01,151.13,9500.0,97.595,97.679,97.5369,97.6144,9500.0
2013-12-19 12:30:00,151.12,151.22,150.9,150.9,10800.0,97.6079,97.6725,97.4658,97.4658,10800.0
2013-12-19 12:40:00,150.94,151.22,150.9,151.22,9800.0,97.4917,97.6725,97.4658,97.6725,9800.0
2013-12-19 12:50:00,151.23,151.3,150.96,151.25,15100.0,97.679,97.7242,97.5046,97.6919,15100.0
2013-12-19 13:00:00,151.22,151.3,151.16,151.16,13400.0,97.6725,97.7242,97.6338,97.6338,13400.0
2013-12-19 13:10:00,151.15,151.22,151.04,151.11,7800.0,97.6273,97.6725,97.5562,97.6015,7800.0
2013-12-19 13:20:00,151.17,151.26,151.1,151.12,8300.0,97.6402,97.6983,97.595,97.6079,8300.0
2013-12-19 13:30:00,151.21,151.38,151.13,151.13,10500.0,97.666,97.7758,97.6144,97.6144,10500.0
2013-12-19 13:40:00,151.2,151.32,151.12,151.3,9500.0,97.6596,97.7371,97.6079,97.7242,9500.0
2013-12-19 13:50:00,151.24,151.39,151.2,151.32,10900.0,97.6854,97.7823,97.6596,97.7371,10900.0
2013-12-19 14:00:00,151.23,151.45,151.23,151.3,23900.0,97.679,97.8211,97.679,97.7242,23900.0
2013-12-19 14:10:00,151.32,151.32,150.93,151.01,25300.0,97.7371,97.7371,97.4852,97.5369,25300.0
2013-12-19 14:20:00,150.93,151.11,150.93,150.98,12000.0,97.4852,97.6015,97.4852,97.5175,12000.0
2013-12-19 14:30:00,150.95,151.23,150.9,151.04,19200.0,97.4981,97.679,97.4658,97.5562,19200.0
2013-12-19 14:40:00,151.07,151.16,150.95,150.96,9400.0,97.5756,97.6338,97.4981,97.5046,9400.0
2013-12-19 14:50:00,151.03,151.23,150.92,151.18,14600.0,97.5498,97.679,97.4787,97.6467,14600.0
2013-12-19 15:00:00,151.13,151.31,151.12,151.12,12700.0,97.6144,97.7306,97.6079,97.6079,12700.0
2013-12-19 15:10:00,151.15,151.24,151.04,151.16,15700.0,97.6273,97.6854,97.5562,97.6338,15700.0
2013-12-19 15:20:00,151.19,151.19,150.97,151.0,22100.0,97.6531,97.6531,97.511,97.5304,22100.0
2013-12-19 15:30:00,151.0,151.24,150.93,151.23,34100.0,97.5304,97.6854,97.4852,97.679,34100.0
2013-12-19 15:40:00,151.25,151.3,150.88,150.9,46800.0,97.6919,97.7242,97.4529,97.4658,46800.0
2013-12-19 15:50:00,150.96,151.2,150.91,151.07,105000.0,97.5046,97.6596,97.4723,97.5756,105000.0
2013-12-20 09:30:00,151.16,151.75,151.0,151.38,148000.0,97.6338,98.0148,97.5304,97.7758,148000.0
2013-12-20 09:40:00,151.32,151.92,151.21,151.74,8600.0,97.7371,98.1246,97.666,98.0084,8600.0
2013-12-20 09:50:00,151.74,151.91,151.38,151.43,4500.0,98.0084,98.1182,97.7758,97.8081,4500.0
2013-12-20 10:00:00,151.43,151.49,151.22,151.35,9700.0,97.8081,97.8469,97.6725,97.7565,9700.0
2013-12-20 10:10:00,151.3,151.39,151.14,151.24,7000.0,97.7242,97.7823,97.6208,97.6854,7000.0
2013-12-20 10:20:00,151.23,151.31,151.09,151.22,15800.0,97.679,97.7306,97.5885,97.6725,15800.0
2013-12-20 10:30:00,151.26,151.38,151.14,151.37,11600.0,97.6983,97.7758,97.6208,97.7694,11600.0
2013-12-20 10:40:00,151.38,151.53,151.35,151.42,11600.0,97.7758,97.8727,97.7565,97.8017,11600.0
2013-12-20 10:50:00,151.37,151.37,151.16,151.24,18400.0,97.7694,97.7694,97.6338,97.6854,18400.0
2013-12-20 11:00:00,151.16,151.43,151.12,151.3,8700.0,97.6338,97.8081,97.6079,97.7242,8700.0
2013-12-20 11:10:00,151.3,151.45,151.23,151.23,12100.0,97.7242,97.8211,97.679,97.679,12100.0
2013-12-20 11:20:00,151.22,151.41,151.15,151.33,11400.0,97.6725,97.7952,97.6273,97.7436,11400.0
2013-12-20 11:30:00,151.42,151.49,151.19,151.28,18000.0,97.8017,97.8469,97.6531,97.7113,18000.0
2013-12-20 11:40:00,151.28,151.43,151.23,151.29,14100.0,97.7113,97.8081,97.679,97.7177,14100.0
2013-12-20 11:50:00,151.4,151.4,151.16,151.22,17300.0,97.7888,97.7888,97.6338,97.6725,17300.0
2013-12-20 12:00:00,151.22,151.38,151.22,151.34,10300.0,97.6725,97.7758,97.6725,97.75,10300.0
2013-12-20 12:10:00,151.29,151.48,151.2,151.21,16900.0,97.7177,97.8404,97.6596,97.666,16900.0
2013-12-20 12:20:00,151.21,151.48,151.21,151.46,23500.0,97.666,97.8404,97.666,97.8275,23500.0
2013-12-20 12:30:00,151.39,151.5,151.27,151.37,14600.0,97.7823,97.8534,97.7048,97.7694,14600.0
2013-12-20 12:40:00,151.37,151.47,151.34,151.44,8800.0,97.7694,97.834,97.75,97.8146,8800.0
2013-12-20 12:50:00,151.4,151.53,151.29,151.4,9700.0,97.7888,97.8727,97.7177,97.7888,9700.0
2013-12-20 13:00:00,151.38,151.54,151.35,151.46,7900.0,97.7758,97.8792,97.7565,97.8275,7900.0
2013-12-20 13:10:00,151.37,151.59,151.35,151.5,10500.0,97.7694,97.9115,97.7565,97.8534,10500.0
2013-12-20 13:20:00,151.51,151.66,151.5,151.53,7800.0,97.8598,97.9567,97.8534,97.8727,7800.0
2013-12-20 13:30:00,151.47,151.59,151.4,151.49,5700.0,97.834,97.9115,97.7888,97.8469,5700.0
2013-12-20 13:40:00,151.53,151.56,151.4,151.4,11900.0,97.8727,97.8921,97.7888,97.7888,11900.0
2013-12-20 13:50:00,151.45,151.71,151.4,151.71,11600.0,97.8211,97.989,97.7888,97.989,11600.0
2013-12-20 14:00:00,151.63,151.68,151.46,151.62,19900.0,97.9373,97.9696,97.8275,97.9309,19900.0
2013-12-20 14:10:00,151.59,151.67,151.5,151.55,12300.0,97.9115,97.9632,97.8534,97.8857,12300.0
2013-12-20 14:20:00,151.51,151.55,151.39,151.45,11800.0,97.8598,97.8857,97.7823,97.8211,11800.0
2013-12-20 14:30:00,151.44,151.46,151.33,151.35,20500.0,97.8146,97.8275,97.7436,97.7565,20500.0
2013-12-20 14:40:00,151.38,151.49,151.3,151.49,16600.0,97.7758,97.8469,97.7242,97.8469,16600.0
2013-12-20 14:50:00,151.49,151.56,151.44,151.54,9600.0,97.8469,97.8921,97.8146,97.8792,9600.0
2013-12-20 15:00:00,151.55,151.58,151.41,151.53,20200.0,97.8857,97.905,97.7952,97.8727,20200.0
2013-12-20 15:10:00,151.53,151.56,151.44,151.47,20800.0,97.8727,97.8921,97.8146,97.834,20800.0
2013-12-20 15:20:00,151.47,151.49,151.2,151.35,38600.0,97.834,97.8469,97.6596,97.7565,38600.0
2013-12-20 15:30:00,151.34,151.51,151.26,151.5,42800.0,97.75,97.8598,97.6983,97.8534,42800.0
2013-12-20 15:40:00,151.51,151.82,151.51,151.71,47100.0,97.8598,98.06,97.8598,97.989,47100.0
2013-12-20 15:50:00,151.71,151.86,151.62,151.81,124300.0,97.989,98.0859,97.9309,98.0536,124300.0
2013-12-23 09:30:00,152.21,153.31,152.21,152.47,48600.0,98.3119,99.0224,98.3119,98.4799,48600.0
2013-12-23 09:40:00,152.65,152.8,152.14,152.14,14600.0,98.5961,98.693,98.2667,98.2667,14600.0
2013-12-23 09:50:00,152.34,152.8,152.22,152.33,8600.0,98.3959,98.693,98.3184,98.3895,8600.0
2013-12-23 10:00:00,152.46,152.74,152.18,152.47,17300.0,98.4734,98.6543,98.2926,98.4799,17300.0
2013-12-23 10:10:00,152.37,152.43,152.11,152.24,15800.0,98.4153,98.454,98.2474,98.3313,15800.0
2013-12-23 10:20:00,152.24,152.61,152.13,152.61,8900.0,98.3313,98.5703,98.2603,98.5703,8900.0
2013-12-23 10:30:00,152.62,152.62,152.15,152.3,10800.0,98.5768,98.5768,98.2732,98.3701,10800.0
2013-12-23 10:40:00,152.3,152.6,152.18,152.37,16800.0,98.3701,98.5638,98.2926,98.4153,16800.0
2013-12-23 10:50:00,152.37,152.48,152.07,152.18,37100.0,98.4153,98.4863,98.2215,98.2926,37100.0
2013-12-23 11:00:00,152.1,152.31,152.06,152.06,10700.0,98.2409,98.3765,98.2151,98.2151,10700.0
2013-12-23 11:10:00,152.06,152.46,152.06,152.45,9700.0,98.2151,98.4734,98.2151,98.467,9700.0
2013-12-23 11:20:00,152.43,152.52,152.18,152.18,13500.0,98.454,98.5122,98.2926,98.2926,13500.0
2013-12-23 11:30:00,152.27,152.55,152.25,152.5,18800.0,98.3507,98.5315,98.3378,98.4993,18800.0
2013-12-23 11:40:00,152.5,152.57,152.37,152.37,20100.0,98.4993,98.5445,98.4153,98.4153,20100.0
2013-12-23 11:50:00,152.4,152.55,152.4,152.47,7000.0,98.4347,98.5315,98.4347,98.4799,7000.0
2013-12-23 12:00:00,152.48,152.48,152.26,152.36,7800.0,98.4863,98.4863,98.3442,98.4088,7800.0
2013-12-23 12:10:00,152.34,152.36,152.12,152.12,8200.0,98.3959,98.4088,98.2538,98.2538,8200.0
2013-12-23 12:20:00,152.21,152.26,152.07,152.22,9000.0,98.3119,98.3442,98.2215,98.3184,9000.0
2013-12-23 12:30:00,152.22,152.25,151.99,152.05,12200.0,98.3184,98.3378,98.1698,98.2086,12200.0
2013-12-23 12:40:00,152.05,152.05,151.78,151.85,17400.0,98.2086,98.2086,98.0342,98.0794,17400.0
2013-12-23 12:50:00,151.89,151.97,151.71,151.81,18000.0,98.1053,98.1569,97.989,98.0536,18000.0
2013-12-23 13:00:00,151.81,151.89,151.62,151.7,9900.0,98.0536,98.1053,97.9309,97.9825,9900.0
2013-12-23 13:10:00,151.63,151.81,151.58,151.67,13800.0,97.9373,98.0536,97.905,97.9632,13800.0
2013-12-23 13:20:00,151.67,151.75,151.6,151.7,21200.0,97.9632,98.0148,97.9179,97.9825,21200.0
2013-12-23 13:30:00,151.78,151.88,151.7,151.7,6300.0,98.0342,98.0988,97.9825,97.9825,6300.0
2013-12-23 13:40:00,151.67,151.74,151.43,151.43,15700.0,97.9632,98.0084,97.8081,97.8081,15700.0
2013-12-23 13:50:00,151.49,151.63,151.42,151.53,24400.0,97.8469,97.9373,97.8017,97.8727,24400.0
2013-12-23 14:00:00,151.6,151.61,151.4,151.49,13400.0,97.9179,97.9244,97.7888,97.8469,13400.0
2013-12-23 14:10:00,151.54,151.75,151.49,151.59,12600.0,97.8792,98.0148,97.8469,97.9115,12600.0
2013-12-23 14:20:00,151.66,151.75,151.48,151.5,11100.0,97.9567,98.0148,97.8404,97.8534,11100.0
2013-12-23 14:30:00,151.48,151.65,151.44,151.55,15400.0,97.8404,97.9502,97.8146,97.8857,15400.0
2013-12-23 14:40:00,151.6,151.71,151.5,151.69,12500.0,97.9179,97.989,97.8534,97.9761,12500.0
2013-12-23 14:50:00,151.65,151.78,151.54,151.7,15800.0,97.9502,98.0342,97.8792,97.9825,15800.0
2013-12-23 15:00:00,151.64,151.78,151.59,151.62,19000.0,97.9438,98.0342,97.9115,97.9309,19000.0
2013-12-23 15:10:00,151.63,151.8,151.61,151.75,17700.0,97.9373,98.0471,97.9244,98.0148,17700.0
2013-12-23 15:20:00,151.76,151.89,151.68,151.8,16000.0,98.0213,98.1053,97.9696,98.0471,16000.0
2013-12-23 15:30:00,151.87,152.05,151.74,151.85,25800.0,98.0923,98.2086,98.0084,98.0794,25800.0
2013-12-23 15:40:00,151.8,151.89,151.5,151.5,43300.0,98.0471,98.1053,97.8534,97.8534,43300.0
2013-12-23 15:50:00,151.51,151.68,151.5,151.6,98300.0,97.8598,97.9696,97.8534,97.9179,98300.0
2013-12-24 09:30:00,151.47,151.85,151.01,151.36,20000.0,97.834,98.0794,97.5369,97.7629,20000.0
2013-12-24 09:40:00,151.47,151.8,151.35,151.5,13300.0,97.834,98.0471,97.7565,97.8534,13300.0
2013-12-24 09:50:00,151.39,151.47,151.2,151.24,13600.0,97.7823,97.834,97.6596,97.6854,13600.0
2013-12-24 10:00:00,151.33,151.6,151.24,151.47,20000.0,97.7436,97.9179,97.6854,97.834,20000.0
2013-12-24 10:10:00,151.44,151.47,151.07,151.13,11800.0,97.8146,97.834,97.5756,97.6144,11800.0
2013-12-24 10:20:00,151.15,151.45,151.0,151.35,17300.0,97.6273,97.8211,97.5304,97.7565,17300.0
2013-12-24 10:30:00,151.34,151.36,151.15,151.24,16200.0,97.75,97.7629,97.6273,97.6854,16200.0
2013-12-24 10:40:00,151.28,151.63,151.19,151.32,22400.0,97.7113,97.9373,97.6531,97.7371,22400.0
2013-12-24 10:50:00,151.25,151.45,151.19,151.23,6800.0,97.6919,97.8211,97.6531,97.679,6800.0
2013-12-24 11:00:00,151.3,151.34,151.21,151.21,20200.0,97.7242,97.75,97.666,97.666,20200.0
2013-12-24 11:10:00,151.29,151.48,151.23,151.37,8400.0,97.7177,97.8404,97.679,97.7694,8400.0
2013-12-24 11:20:00,151.38,151.41,151.22,151.31,13500.0,97.7758,97.7952,97.6725,97.7306,13500.0
2013-12-24 11:30:00,151.31,151.39,151.19,151.26,11600.0,97.7306,97.7823,97.6531,97.6983,11600.0
2013-12-24 11:40:00,151.16,151.54,151.16,151.45,10500.0,97.6338,97.8792,97.6338,97.8211,10500.0
2013-12-24 11:50:00,151.45,151.47,151.18,151.32,15100.0,97.8211,97.834,97.6467,97.7371,15100.0
2013-12-24 12:00:00,151.3,151.39,151.25,151.33,7500.0,97.7242,97.7823,97.6919,97.7436,7500.0
2013-12-24 12:10:00,151.33,151.41,151.25,151.26,24500.0,97.7436,97.7952,97.6919,97.6983,24500.0
2013-12-24 12:20:00,151.31,151.35,151.21,151.31,25400.0,97.7306,97.7565,97.666,97.7306,25400.0
2013-12-24 12:30:00,151.36,151.36,151.21,151.3,10600.0,97.7629,97.7629,97.666,97.7242,10600.0
2013-12-24 12:40:00,151.34,151.54,151.27,151.54,16500.0,97.75,97.8792,97.7048,97.8792,16500.0
2013-12-24 12:50:00,151.53,151.77,151.49,151.59,30300.0,97.8727,98.0277,97.8469,97.9115,30300.0
2013-12-26 09:30:00,151.7,152.46,151.55,152.22,8600.0,97.9825,98.4734,97.8857,98.3184,8600.0
2013-12-26 09:40:00,152.41,152.5,152.07,152.11,7900.0,98.4411,98.4993,98.2215,98.2474,7900.0
2013-12-26 09:50:00,152.19,152.3,151.71,151.97,11000.0,98.299,98.3701,97.989,98.1569,11000.0
2013-12-26 10:00:00,152.01,152.19,151.76,151.76,5800.0,98.1828,98.299,98.0213,98.0213,5800.0
2013-12-26 10:10:00,151.79,151.85,151.32,151.61,18800.0,98.0407,98.0794,97.7371,97.9244,18800.0
2013-12-26 10:20:00,151.61,151.74,151.55,151.72,7900.0,97.9244,98.0084,97.8857,97.9955,7900.0
2013-12-26 10:30:00,151.68,151.77,151.6,151.64,6300.0,97.9696,98.0277,97.9179,97.9438,6300.0
2013-12-26 10:40:00,151.64,151.7,151.23,151.42,11200.0,97.9438,97.9825,97.679,97.8017,11200.0
2013-12-26 10:50:00,151.42,151.64,151.31,151.6,8500.0,97.8017,97.9438,97.7306,97.9179,8500.0
2013-12-26 11:00:00,151.61,151.61,151.25,151.55,10400.0,97.9244,97.9244,97.6919,97.8857,10400.0
2013-12-26 11:10:00,151.45,151.56,151.28,151.41,16700.0,97.8211,97.8921,97.7113,97.7952,16700.0
2013-12-26 11:20:00,151.27,151.66,151.27,151.66,3300.0,97.7048,97.9567,97.7048,97.9567,3300.0
2013-12-26 11:30:00,151.6,151.74,151.57,151.74,7300.0,97.9179,98.0084,97.8986,98.0084,7300.0
2013-12-26 11:40:00,151.74,151.75,151.47,151.54,7100.0,98.0084,98.0148,97.834,97.8792,7100.0
2013-12-26 11:50:00,151.47,151.49,151.23,151.31,8400.0,97.834,97.8469,97.679,97.7306,8400.0
2013-12-26 12:00:00,151.3,151.47,151.17,151.21,11900.0,97.7242,97.834,97.6402,97.666,11900.0
2013-12-26 12:10:00,151.17,151.25,150.94,151.12,15200.0,97.6402,97.6919,97.4917,97.6079,15200.0
2013-12-26 12:20:00,151.13,151.13,150.73,150.87,10000.0,97.6144,97.6144,97.356,97.4464,10000.0
2013-12-26 12:30:00,150.91,151.07,150.91,151.02,3700.0,97.4723,97.5756,97.4723,97.5433,3700.0
2013-12-26 12:40:00,151.09,151.25,151.02,151.25,8200.0,97.5885,97.6919,97.5433,97.6919,8200.0
2013-12-26 12:50:00,151.22,151.25,151.18,151.18,2100.0,97.6725,97.6919,97.6467,97.6467,2100.0
2013-12-26 13:00:00,151.19,151.41,151.16,151.39,8800.0,97.6531,97.7952,97.6338,97.7823,8800.0
2013-12-26 13:10:00,151.37,151.45,151.14,151.19,12700.0,97.7694,97.8211,97.6208,97.6531,12700.0
2013-12-26 13:20:00,151.2,151.27,151.13,151.21,6200.0,97.6596,97.7048,97.6144,97.666,6200.0
2013-12-26 13:30:00,151.15,151.22,151.05,151.15,16300.0,97.6273,97.6725,97.5627,97.6273,16300.0
2013-12-26 13:40:00,151.08,151.18,150.91,150.91,7800.0,97.5821,97.6467,97.4723,97.4723,7800.0
2013-12-26 13:50:00,150.97,151.18,150.97,151.18,11000.0,97.511,97.6467,97.511,97.6467,11000.0
2013-12-26 14:00:00,151.12,151.45,151.12,151.44,8300.0,97.6079,97.8211,97.6079,97.8146,8300.0
2013-12-26 14:10:00,151.44,151.51,151.34,151.34,11000.0,97.8146,97.8598,97.75,97.75,11000.0
2013-12-26 14:20:00,151.4,151.62,151.4,151.62,11600.0,97.7888,97.9309,97.7888,97.9309,11600.0
2013-12-26 14:30:00,151.61,151.68,151.43,151.43,12900.0,97.9244,97.9696,97.8081,97.8081,12900.0
2013-12-26 14:40:00,151.43,151.59,151.42,151.59,5800.0,97.8081,97.9115,97.8017,97.9115,5800.0
2013-12-26 14:50:00,151.53,151.64,151.39,151.53,9200.0,97.8727,97.9438,97.7823,97.8727,9200.0
2013-12-26 15:00:00,151.53,151.55,151.3,151.44,7000.0,97.8727,97.8857,97.7242,97.8146,7000.0
2013-12-26 15:10:00,151.53,151.58,151.44,151.44,13700.0,97.8727,97.905,97.8146,97.8146,13700.0
2013-12-26 15:20:00,151.55,151.58,151.37,151.43,8900.0,97.8857,97.905,97.7694,97.8081,8900.0
2013-12-26 15:30:00,151.45,151.45,151.24,151.27,17200.0,97.8211,97.8211,97.6854,97.7048,17200.0
2013-12-26 15:40:00,151.23,151.25,150.97,150.97,38500.0,97.679,97.6919,97.511,97.511,38500.0
2013-12-26 15:50:00,150.97,151.19,150.92,151.13,57700.0,97.511,97.6531,97.4787,97.6144,57700.0
2013-12-27 09:30:00,151.64,152.47,151.4,151.4,12400.0,97.9438,98.4799,97.7888,97.7888,12400.0
2013-12-27 09:40:00,151.26,152.02,151.23,151.6,9000.0,97.6983,98.1892,97.679,97.9179,9000.0
2013-12-27 09:50:00,151.51,151.72,151.28,151.64,9600.0,97.8598,97.9955,97.7113,97.9438,9600.0
2013-12-27 10:00:00,151.53,151.65,150.75,150.75,8800.0,97.8727,97.9502,97.3689,97.3689,8800.0
2013-12-27 10:10:00,150.74,151.28,150.7,151.28,18000.0,97.3625,97.7113,97.3366,97.7113,18000.0
2013-12-27 10:20:00,151.33,151.46,151.09,151.24,8900.0,97.7436,97.8275,97.5885,97.6854,8900.0
2013-12-27 10:30:00,151.21,151.21,150.86,151.11,7000.0,97.666,97.666,97.44,97.6015,7000.0
2013-12-27 10:40:00,151.09,151.2,150.69,150.69,8400.0,97.5885,97.6596,97.3302,97.3302,8400.0
2013-12-27 10:50:00,150.7,150.87,150.61,150.8,8300.0,97.3366,97.4464,97.2785,97.4012,8300.0
2013-12-27 11:00:00,150.8,151.25,150.8,151.13,10400.0,97.4012,97.6919,97.4012,97.6144,10400.0
2013-12-27 11:10:00,151.13,151.17,150.84,151.01,10700.0,97.6144,97.6402,97.4271,97.5369,10700.0
2013-12-27 11:20:00,151.11,151.22,150.94,151.06,6900.0,97.6015,97.6725,97.4917,97.5692,6900.0
2013-12-27 11:30:00,151.1,151.23,150.91,150.92,11100.0,97.595,97.679,97.4723,97.4787,11100.0
2013-12-27 11:40:00,151.02,151.02,150.77,150.88,5300.0,97.5433,97.5433,97.3819,97.4529,5300.0
2013-12-27 11:50:00,150.98,151.13,150.86,150.95,6600.0,97.5175,97.6144,97.44,97.4981,6600.0
2013-12-27 12:00:00,150.85,150.98,150.73,150.73,6200.0,97.4335,97.5175,97.356,97.356,6200.0
2013-12-27 12:10:00,150.81,151.02,150.73,150.95,6400.0,97.4077,97.5433,97.356,97.4981,6400.0
2013-12-27 12:20:00,150.96,151.15,150.82,150.82,9500.0,97.5046,97.6273,97.4141,97.4141,9500.0
2013-12-27 12:30:00,150.85,151.09,150.84,150.92,10100.0,97.4335,97.5885,97.4271,97.4787,10100.0
2013-12-27 12:40:00,150.96,151.01,150.84,150.88,11600.0,97.5046,97.5369,97.4271,97.4529,11600.0
2013-12-27 12:50:00,150.87,151.02,150.7,150.91,11700.0,97.4464,97.5433,97.3366,97.4723,11700.0
2013-12-27 13:00:00,150.92,151.07,150.83,150.91,11000.0,97.4787,97.5756,97.4206,97.4723,11000.0
2013-12-27 13:10:00,150.91,151.18,150.86,151.08,9400.0,97.4723,97.6467,97.44,97.5821,9400.0
2013-12-27 13:20:00,151.06,151.11,150.61,150.68,12100.0,97.5692,97.6015,97.2785,97.3237,12100.0
2013-12-27 13:30:00,150.76,150.89,150.67,150.67,2900.0,97.3754,97.4594,97.3173,97.3173,2900.0
2013-12-27 13:40:00,150.67,150.73,150.58,150.68,8000.0,97.3173,97.356,97.2591,97.3237,8000.0
2013-12-27 13:50:00,150.63,150.75,150.61,150.75,3400.0,97.2914,97.3689,97.2785,97.3689,3400.0
2013-12-27 14:00:00,150.75,150.93,150.7,150.92,6000.0,97.3689,97.4852,97.3366,97.4787,6000.0
2013-12-27 14:10:00,150.9,150.99,150.82,150.91,5500.0,97.4658,97.524,97.4141,97.4723,5500.0
2013-12-27 14:20:00,150.85,150.93,150.77,150.82,9200.0,97.4335,97.4852,97.3819,97.4141,9200.0
2013-12-27 14:30:00,150.88,150.89,150.63,150.67,10100.0,97.4529,97.4594,97.2914,97.3173,10100.0
2013-12-27 14:40:00,150.67,150.78,150.63,150.7,6000.0,97.3173,97.3883,97.2914,97.3366,6000.0
2013-12-27 14:50:00,150.78,150.8,150.63,150.63,10100.0,97.3883,97.4012,97.2914,97.2914,10100.0
2013-12-27 15:00:00,150.68,150.77,150.59,150.74,6500.0,97.3237,97.3819,97.2656,97.3625,6500.0
2013-12-27 15:10:00,150.76,150.76,150.58,150.68,10800.0,97.3754,97.3754,97.2591,97.3237,10800.0
2013-12-27 15:20:00,150.68,150.82,150.65,150.8,14100.0,97.3237,97.4141,97.3043,97.4012,14100.0
2013-12-27 15:30:00,150.78,150.81,150.6,150.69,20900.0,97.3883,97.4077,97.2721,97.3302,20900.0
2013-12-27 15:40:00,150.67,150.81,150.54,150.8,33600.0,97.3173,97.4077,97.2333,97.4012,33600.0
2013-12-27 15:50:00,150.82,151.3,150.76,151.12,98400.0,97.4141,97.7242,97.3754,97.6079,98400.0
2013-12-30 09:30:00,151.36,151.68,150.81,151.1,13300.0,97.7629,97.9696,97.4077,97.595,13300.0
2013-12-30 09:40:00,151.01,151.96,151.01,151.92,13700.0,97.5369,98.1505,97.5369,98.1246,13700.0
2013-12-30 09:50:00,151.86,151.98,151.56,151.93,10500.0,98.0859,98.1634,97.8921,98.1311,10500.0
2013-12-30 10:00:00,151.82,152.39,151.72,152.17,35300.0,98.06,98.4282,97.9955,98.2861,35300.0
2013-12-30 10:10:00,152.03,152.2,151.98,152.04,9400.0,98.1957,98.3055,98.1634,98.2021,9400.0
2013-12-30 10:20:00,151.96,152.08,151.84,151.84,7500.0,98.1505,98.228,98.073,98.073,7500.0
2013-12-30 10:30:00,151.85,152.3,151.81,152.25,11500.0,98.0794,98.3701,98.0536,98.3378,11500.0
2013-12-30 10:40:00,152.3,152.42,152.18,152.18,13700.0,98.3701,98.4476,98.2926,98.2926,13700.0
2013-12-30 10:50:00,152.27,152.67,152.18,152.67,21000.0,98.3507,98.6091,98.2926,98.6091,21000.0
2013-12-30 11:00:00,152.6,152.75,152.43,152.75,11700.0,98.5638,98.6607,98.454,98.6607,11700.0
2013-12-30 11:10:00,152.64,152.64,152.22,152.22,6200.0,98.5897,98.5897,98.3184,98.3184,6200.0
2013-12-30 11:20:00,152.23,152.28,151.99,152.07,7300.0,98.3249,98.3572,98.1698,98.2215,7300.0
2013-12-30 11:30:00,151.99,152.23,151.95,152.09,9100.0,98.1698,98.3249,98.144,98.2344,9100.0
2013-12-30 11:40:00,152.03,152.12,151.92,152.11,3000.0,98.1957,98.2538,98.1246,98.2474,3000.0
2013-12-30 11:50:00,152.2,152.21,151.97,152.14,2000.0,98.3055,98.3119,98.1569,98.2667,2000.0
2013-12-30 12:00:00,152.01,152.2,152.0,152.14,5800.0,98.1828,98.3055,98.1763,98.2667,5800.0
2013-12-30 12:10:00,152.12,152.12,151.93,151.95,11600.0,98.2538,98.2538,98.1311,98.144,11600.0
2013-12-30 12:20:00,152.0,152.0,151.74,151.74,4200.0,98.1763,98.1763,98.0084,98.0084,4200.0
2013-12-30 12:30:00,151.74,151.96,151.74,151.81,6100.0,98.0084,98.1505,98.0084,98.0536,6100.0
2013-12-30 12:40:00,151.77,151.89,151.66,151.77,9400.0,98.0277,98.1053,97.9567,98.0277,9400.0
2013-12-30 12:50:00,151.67,151.71,151.48,151.49,5700.0,97.9632,97.989,97.8404,97.8469,5700.0
2013-12-30 13:00:00,151.58,151.94,151.51,151.81,11600.0,97.905,98.1376,97.8598,98.0536,11600.0
2013-12-30 13:10:00,151.87,151.87,151.63,151.63,5300.0,98.0923,98.0923,97.9373,97.9373,5300.0
2013-12-30 13:20:00,151.72,151.77,151.65,151.75,4300.0,97.9955,98.0277,97.9502,98.0148,4300.0
2013-12-30 13:30:00,151.74,151.89,151.67,151.81,15600.0,98.0084,98.1053,97.9632,98.0536,15600.0
2013-12-30 13:40:00,151.81,151.97,151.69,151.95,8600.0,98.0536,98.1569,97.9761,98.144,8600.0
2013-12-30 13:50:00,151.95,152.07,151.89,151.99,19100.0,98.144,98.2215,98.1053,98.1698,19100.0
2013-12-30 14:00:00,151.86,152.01,151.74,151.83,13900.0,98.0859,98.1828,98.0084,98.0665,13900.0
2013-12-30 14:10:00,151.88,151.95,151.69,151.72,6500.0,98.0988,98.144,97.9761,97.9955,6500.0
2013-12-30 14:20:00,151.71,151.78,151.54,151.54,7000.0,97.989,98.0342,97.8792,97.8792,7000.0
2013-12-30 14:30:00,151.62,151.71,151.54,151.6,11100.0,97.9309,97.989,97.8792,97.9179,11100.0
2013-12-30 14:40:00,151.58,151.68,151.48,151.48,6200.0,97.905,97.9696,97.8404,97.8404,6200.0
2013-12-30 14:50:00,151.48,151.63,151.46,151.55,10300.0,97.8404,97.9373,97.8275,97.8857,10300.0
2013-12-30 15:00:00,151.54,151.55,151.4,151.52,10300.0,97.8792,97.8857,97.7888,97.8663,10300.0
2013-12-30 15:10:00,151.52,151.7,151.45,151.61,16600.0,97.8663,97.9825,97.8211,97.9244,16600.0
2013-12-30 15:20:00,151.6,151.75,151.6,151.63,20300.0,97.9179,98.0148,97.9179,97.9373,20300.0
2013-12-30 15:30:00,151.63,151.67,151.52,151.57,18000.0,97.9373,97.9632,97.8663,97.8986,18000.0
2013-12-30 15:40:00,151.6,151.67,151.53,151.57,28000.0,97.9179,97.9632,97.8727,97.8986,28000.0
2013-12-30 15:50:00,151.59,151.64,151.32,151.6,90200.0,97.9115,97.9438,97.7371,97.9179,90200.0
2013-12-31 09:30:00,151.74,152.16,151.38,151.47,9900.0,98.0084,98.2796,97.7758,97.834,9900.0
2013-12-31 09:40:00,151.56,151.56,151.12,151.42,14000.0,97.8921,97.8921,97.6079,97.8017,14000.0
2013-12-31 09:50:00,151.4,151.47,150.71,150.75,11900.0,97.7888,97.834,97.3431,97.3689,11900.0
2013-12-31 10:00:00,150.87,151.22,150.64,151.02,12400.0,97.4464,97.6725,97.2979,97.5433,12400.0
2013-12-31 10:10:00,151.07,151.19,150.83,150.83,17300.0,97.5756,97.6531,97.4206,97.4206,17300.0
2013-12-31 10:20:00,150.84,151.18,150.83,151.06,10800.0,97.4271,97.6467,97.4206,97.5692,10800.0
2013-12-31 10:30:00,150.9,151.09,150.84,150.92,4000.0,97.4658,97.5885,97.4271,97.4787,4000.0
2013-12-31 10:40:00,151.03,151.03,150.61,150.63,18900.0,97.5498,97.5498,97.2785,97.2914,18900.0
2013-12-31 10:50:00,150.66,150.99,150.66,150.88,13200.0,97.3108,97.524,97.3108,97.4529,13200.0
2013-12-31 11:00:00,150.89,151.15,150.88,151.06,13000.0,97.4594,97.6273,97.4529,97.5692,13000.0
2013-12-31 11:10:00,151.0,151.2,150.88,150.88,10500.0,97.5304,97.6596,97.4529,97.4529,10500.0
2013-12-31 11:20:00,150.99,151.13,150.88,151.06,7800.0,97.524,97.6144,97.4529,97.5692,7800.0
2013-12-31 11:30:00,151.07,151.48,151.05,151.36,5900.0,97.5756,97.8404,97.5627,97.7629,5900.0
2013-12-31 11:40:00,151.38,151.69,151.32,151.52,17000.0,97.7758,97.9761,97.7371,97.8663,17000.0
2013-12-31 11:50:00,151.54,151.54,151.35,151.41,12000.0,97.8792,97.8792,97.7565,97.7952,12000.0
2013-12-31 12:00:00,151.41,151.56,151.22,151.25,15600.0,97.7952,97.8921,97.6725,97.6919,15600.0
2013-12-31 12:10:00,151.3,151.38,151.13,151.13,5100.0,97.7242,97.7758,97.6144,97.6144,5100.0
2013-12-31 12:20:00,151.23,151.28,151.08,151.23,9000.0,97.679,97.7113,97.5821,97.679,9000.0
2013-12-31 12:30:00,151.28,151.35,151.08,151.17,10000.0,97.7113,97.7565,97.5821,97.6402,10000.0
2013-12-31 12:40:00,151.14,151.2,150.98,151.1,9600.0,97.6208,97.6596,97.5175,97.595,9600.0
2013-12-31 12:50:00,151.17,151.17,150.96,151.01,8400.0,97.6402,97.6402,97.5046,97.5369,8400.0
2013-12-31 13:00:00,151.02,151.05,150.95,150.96,13200.0,97.5433,97.5627,97.4981,97.5046,13200.0
2013-12-31 13:10:00,150.96,151.05,150.91,151.05,8800.0,97.5046,97.5627,97.4723,97.5627,8800.0
2013-12-31 13:20:00,151.05,151.09,150.93,150.93,2800.0,97.5627,97.5885,97.4852,97.4852,2800.0
2013-12-31 13:30:00,151.01,151.04,150.89,150.99,7300.0,97.5369,97.5562,97.4594,97.524,7300.0
2013-12-31 13:40:00,150.93,151.05,150.93,151.04,10200.0,97.4852,97.5627,97.4852,97.5562,10200.0
2013-12-31 13:50:00,150.98,151.03,150.86,150.91,6700.0,97.5175,97.5498,97.44,97.4723,6700.0
2013-12-31 14:00:00,150.86,150.9,150.72,150.9,6500.0,97.44,97.4658,97.3496,97.4658,6500.0
2013-12-31 14:10:00,150.8,150.84,150.52,150.52,14300.0,97.4012,97.4271,97.2204,97.2204,14300.0
2013-12-31 14:20:00,150.5,150.5,150.35,150.42,7900.0,97.2075,97.2075,97.1106,97.1558,7900.0
2013-12-31 14:30:00,150.42,150.47,150.07,150.13,15100.0,97.1558,97.1881,96.9297,96.9685,15100.0
2013-12-31 14:40:00,150.09,150.29,150.06,150.12,8300.0,96.9426,97.0718,96.9233,96.962,8300.0
2013-12-31 14:50:00,150.12,150.28,150.09,150.19,8300.0,96.962,97.0654,96.9426,97.0072,8300.0
2013-12-31 15:00:00,150.23,150.3,150.16,150.16,8600.0,97.0331,97.0783,96.9879,96.9879,8600.0
2013-12-31 15:10:00,150.21,150.43,150.17,150.43,10200.0,97.0202,97.1622,96.9943,97.1622,10200.0
2013-12-31 15:20:00,150.44,150.58,150.28,150.28,15900.0,97.1687,97.2591,97.0654,97.0654,15900.0
2013-12-31 15:30:00,150.37,150.53,150.31,150.31,20400.0,97.1235,97.2268,97.0847,97.0847,20400.0
2013-12-31 15:40:00,150.34,150.75,150.34,150.65,91000.0,97.1041,97.3689,97.1041,97.3043,91000.0
2013-12-31 15:50:00,150.66,150.76,150.25,150.44,217300.0,97.3108,97.3754,97.046,97.1687,217300.0
2014-01-02 09:30:00,150.41,150.49,149.21,149.22,40300.0,97.1493,97.201,96.3743,96.3807,40300.0
2014-01-02 09:40:00,149.59,149.78,148.77,149.63,29300.0,96.6197,96.7424,96.0901,96.6455,29300.0
2014-01-02 09:50:00,149.56,150.25,149.34,149.87,14300.0,96.6003,97.046,96.4582,96.8005,14300.0
2014-01-02 10:00:00,149.5,149.83,149.25,149.32,27700.0,96.5616,96.7747,96.4001,96.4453,27700.0
2014-01-02 10:10:00,149.3,149.82,149.29,149.64,22200.0,96.4324,96.7683,96.4259,96.652,22200.0
2014-01-02 10:20:00,149.68,149.87,149.51,149.55,22100.0,96.6778,96.8005,96.568,96.5939,22100.0
2014-01-02 10:30:00,149.56,149.68,149.43,149.59,14700.0,96.6003,96.6778,96.5164,96.6197,14700.0
2014-01-02 10:40:00,149.5,149.71,149.25,149.44,30300.0,96.5616,96.6972,96.4001,96.5228,30300.0
2014-01-02 10:50:00,149.59,149.91,149.23,149.91,19700.0,96.6197,96.8264,96.3872,96.8264,19700.0
2014-01-02 11:00:00,149.83,149.91,149.45,149.65,14800.0,96.7747,96.8264,96.5293,96.6584,14800.0
2014-01-02 11:10:00,149.55,149.73,149.55,149.6,13700.0,96.5939,96.7101,96.5939,96.6262,13700.0
2014-01-02 11:20:00,149.66,149.74,149.28,149.32,29000.0,96.6649,96.7166,96.4195,96.4453,29000.0
2014-01-02 11:30:00,149.33,149.38,148.95,149.38,15600.0,96.4518,96.4841,96.2063,96.4841,15600.0
2014-01-02 11:40:00,149.32,149.35,148.91,148.91,10800.0,96.4453,96.4647,96.1805,96.1805,10800.0
2014-01-02 11:50:00,148.91,149.0,148.66,148.83,20600.0,96.1805,96.2386,96.019,96.1288,20600.0
2014-01-02 12:00:00,148.85,149.0,148.7,148.92,15900.0,96.1417,96.2386,96.0448,96.1869,15900.0
2014-01-02 12:10:00,149.0,149.0,148.54,148.55,15200.0,96.2386,96.2386,95.9415,95.948,15200.0
2014-01-02 12:20:00,148.53,148.72,148.37,148.53,18000.0,95.935,96.0578,95.8317,95.935,18000.0
2014-01-02 12:30:00,148.51,148.69,148.33,148.53,10000.0,95.9221,96.0384,95.8059,95.935,10000.0
2014-01-02 12:40:00,148.52,148.65,148.24,148.53,17700.0,95.9286,96.0126,95.7477,95.935,17700.0
2014-01-02 12:50:00,148.51,148.68,148.41,148.65,15200.0,95.9221,96.0319,95.8575,96.0126,15200.0
2014-01-02 13:00:00,148.63,148.88,148.56,148.56,8300.0,95.9996,96.1611,95.9544,95.9544,8300.0
2014-01-02 13:10:00,148.57,148.59,148.32,148.32,9800.0,95.9609,95.9738,95.7994,95.7994,9800.0
2014-01-02 13:20:00,148.28,148.56,148.1,148.23,16500.0,95.7736,95.9544,95.6573,95.7413,16500.0
2014-01-02 13:30:00,148.27,148.44,148.1,148.41,13500.0,95.7671,95.8769,95.6573,95.8575,13500.0
2014-01-02 13:40:00,148.36,148.6,148.24,148.54,16400.0,95.8252,95.9803,95.7477,95.9415,16400.0
2014-01-02 13:50:00,148.59,148.71,148.36,148.6,10400.0,95.9738,96.0513,95.8252,95.9803,10400.0
2014-01-02 14:00:00,148.6,148.75,148.55,148.57,14400.0,95.9803,96.0771,95.948,95.9609,14400.0
2014-01-02 14:10:00,148.56,148.77,148.12,148.12,17100.0,95.9544,96.0901,95.6702,95.6702,17100.0
2014-01-02 14:20:00,148.06,148.48,148.03,148.43,14100.0,95.6315,95.9027,95.6121,95.8705,14100.0
2014-01-02 14:30:00,148.46,148.58,148.43,148.53,14100.0,95.8898,95.9673,95.8705,95.935,14100.0
2014-01-02 14:40:00,148.5,148.72,148.48,148.6,17900.0,95.9157,96.0578,95.9027,95.9803,17900.0
2014-01-02 14:50:00,148.55,148.55,148.35,148.37,10100.0,95.948,95.948,95.8188,95.8317,10100.0
2014-01-02 15:00:00,148.46,148.63,148.41,148.58,27900.0,95.8898,95.9996,95.8575,95.9673,27900.0
2014-01-02 15:10:00,148.5,148.97,148.5,148.91,18700.0,95.9157,96.2192,95.9157,96.1805,18700.0
2014-01-02 15:20:00,148.89,148.89,148.57,148.63,35200.0,96.1676,96.1676,95.9609,95.9996,35200.0
2014-01-02 15:30:00,148.59,148.79,148.48,148.62,22400.0,95.9738,96.103,95.9027,95.9932,22400.0
2014-01-02 15:40:00,148.62,149.09,148.56,148.96,50400.0,95.9932,96.2967,95.9544,96.2128,50400.0
2014-01-02 15:50:00,148.96,149.03,148.82,148.95,63500.0,96.2128,96.258,96.1224,96.2063,63500.0
2014-01-03 09:30:00,149.0,149.59,148.33,149.33,23300.0,96.2386,96.6197,95.8059,96.4518,23300.0
2014-01-03 09:40:00,148.92,149.35,148.91,149.22,16600.0,96.1869,96.4647,96.1805,96.3807,16600.0
2014-01-03 09:50:00,149.21,149.7,149.16,149.64,21000.0,96.3743,96.6907,96.342,96.652,21000.0
2014-01-03 10:00:00,149.65,149.97,149.43,149.71,24200.0,96.6584,96.8651,96.5164,96.6972,24200.0
2014-01-03 10:10:00,149.76,150.24,149.76,150.21,27700.0,96.7295,97.0395,96.7295,97.0202,27700.0
2014-01-03 10:20:00,150.08,150.32,149.95,150.3,15300.0,96.9362,97.0912,96.8522,97.0783,15300.0
2014-01-03 10:30:00,150.32,150.53,150.0,150.03,27100.0,97.0912,97.2268,96.8845,96.9039,27100.0
2014-01-03 10:40:00,150.02,150.47,150.0,150.11,17300.0,96.8974,97.1881,96.8845,96.9556,17300.0
2014-01-03 10:50:00,150.2,150.49,150.0,150.09,17800.0,97.0137,97.201,96.8845,96.9426,17800.0
2014-01-03 11:00:00,150.17,150.53,150.09,150.53,20600.0,96.9943,97.2268,96.9426,97.2268,20600.0
2014-01-03 11:10:00,150.48,150.49,150.05,150.19,15000.0,97.1945,97.201,96.9168,97.0072,15000.0
2014-01-03 11:20:00,150.19,150.23,149.75,149.75,25300.0,97.0072,97.0331,96.723,96.723,25300.0
2014-01-03 11:30:00,149.85,150.02,149.57,149.77,17100.0,96.7876,96.8974,96.6068,96.736,17100.0
2014-01-03 11:40:00,149.78,149.84,149.32,149.38,12700.0,96.7424,96.7812,96.4453,96.4841,12700.0
2014-01-03 11:50:00,149.42,149.68,149.31,149.68,14800.0,96.5099,96.6778,96.4388,96.6778,14800.0
2014-01-03 12:00:00,149.63,149.7,149.34,149.48,11900.0,96.6455,96.6907,96.4582,96.5486,11900.0
2014-01-03 12:10:00,149.59,149.64,149.47,149.59,9800.0,96.6197,96.652,96.5422,96.6197,9800.0
2014-01-03 12:20:00,149.54,149.8,149.44,149.78,9400.0,96.5874,96.7553,96.5228,96.7424,9400.0
2014-01-03 12:30:00,149.78,149.87,149.62,149.81,12400.0,96.7424,96.8005,96.6391,96.7618,12400.0
2014-01-03 12:40:00,149.8,149.92,149.74,149.8,9600.0,96.7553,96.8328,96.7166,96.7553,9600.0
2014-01-03 12:50:00,149.84,149.95,149.77,149.87,19000.0,96.7812,96.8522,96.736,96.8005,19000.0
2014-01-03 13:00:00,149.87,150.17,149.81,150.12,7400.0,96.8005,96.9943,96.7618,96.962,7400.0
2014-01-03 13:10:00,150.18,150.29,150.13,150.29,12700.0,97.0008,97.0718,96.9685,97.0718,12700.0
2014-01-03 13:20:00,150.29,150.38,150.19,150.28,8000.0,97.0718,97.13,97.0072,97.0654,8000.0
2014-01-03 13:30:00,150.28,150.39,150.14,150.32,11600.0,97.0654,97.1364,96.9749,97.0912,11600.0
2014-01-03 13:40:00,150.33,150.36,149.98,149.98,13500.0,97.0977,97.117,96.8716,96.8716,13500.0
2014-01-03 13:50:00,150.03,150.16,149.97,149.97,7600.0,96.9039,96.9879,96.8651,96.8651,7600.0
2014-01-03 14:00:00,150.03,150.23,149.99,149.99,10700.0,96.9039,97.0331,96.8781,96.8781,10700.0
2014-01-03 14:10:00,149.97,150.17,149.88,150.1,8700.0,96.8651,96.9943,96.807,96.9491,8700.0
2014-01-03 14:20:00,150.07,150.2,150.07,150.09,4700.0,96.9297,97.0137,96.9297,96.9426,4700.0
2014-01-03 14:30:00,150.12,150.16,150.03,150.08,9000.0,96.962,96.9879,96.9039,96.9362,9000.0
2014-01-03 14:40:00,150.08,150.35,150.04,150.33,12300.0,96.9362,97.1106,96.9103,97.0977,12300.0
2014-01-03 14:50:00,150.32,150.53,150.21,150.21,16100.0,97.0912,97.2268,97.0202,97.0202,16100.0
2014-01-03 15:00:00,150.27,150.4,150.17,150.32,8500.0,97.0589,97.1429,96.9943,97.0912,8500.0
2014-01-03 15:10:00,150.3,150.63,150.29,150.36,17300.0,97.0783,97.2914,97.0718,97.117,17300.0
2014-01-03 15:20:00,150.36,150.53,150.31,150.49,17600.0,97.117,97.2268,97.0847,97.201,17600.0
2014-01-03 15:30:00,150.55,150.71,150.47,150.6,23900.0,97.2398,97.3431,97.1881,97.2721,23900.0
2014-01-03 15:40:00,150.59,150.59,150.3,150.31,40100.0,97.2656,97.2656,97.0783,97.0847,40100.0
2014-01-03 15:50:00,150.32,150.34,149.87,150.05,76900.0,97.0912,97.1041,96.8005,96.9168,76900.0
2014-01-06 09:30:00,150.7,151.0,150.13,150.13,7600.0,97.3366,97.5304,96.9685,96.9685,7600.0
2014-01-06 09:40:00,150.1,150.11,149.51,150.11,4900.0,96.9491,96.9556,96.568,96.9556,4900.0
2014-01-06 09:50:00,149.98,150.0,149.69,149.73,2600.0,96.8716,96.8845,96.6843,96.7101,2600.0
2014-01-06 10:00:00,149.57,149.86,149.4,149.73,5000.0,96.6068,96.7941,96.497,96.7101,5000.0
2014-01-06 10:10:00,149.74,149.91,149.65,149.91,2700.0,96.7166,96.8264,96.6584,96.8264,2700.0
2014-01-06 10:20:00,149.96,149.96,149.39,149.57,4200.0,96.8587,96.8587,96.4905,96.6068,4200.0
2014-01-06 10:30:00,149.58,149.78,149.54,149.54,800.0,96.6132,96.7424,96.5874,96.5874,800.0
2014-01-06 10:40:00,149.44,149.58,149.24,149.24,6600.0,96.5228,96.6132,96.3936,96.3936,6600.0
2014-01-06 10:50:00,149.27,149.52,149.11,149.39,6700.0,96.413,96.5745,96.3097,96.4905,6700.0
2014-01-06 11:00:00,149.38,149.71,149.35,149.7,6400.0,96.4841,96.6972,96.4647,96.6907,6400.0
2014-01-06 11:10:00,149.69,149.72,149.3,149.56,5100.0,96.6843,96.7037,96.4324,96.6003,5100.0
2014-01-06 11:20:00,149.46,149.69,149.43,149.64,2600.0,96.5357,96.6843,96.5164,96.652,2600.0
2014-01-06 11:30:00,149.69,149.72,149.42,149.42,3800.0,96.6843,96.7037,96.5099,96.5099,3800.0
2014-01-06 11:40:00,149.53,149.56,149.35,149.43,4200.0,96.5809,96.6003,96.4647,96.5164,4200.0
2014-01-06 11:50:00,149.29,149.6,149.29,149.5,6700.0,96.4259,96.6262,96.4259,96.5616,6700.0
2014-01-06 12:00:00,149.56,149.78,149.49,149.76,2100.0,96.6003,96.7424,96.5551,96.7295,2100.0
2014-01-06 12:10:00,149.65,149.88,149.65,149.88,1000.0,96.6584,96.807,96.6584,96.807,1000.0
2014-01-06 12:20:00,149.9,149.97,149.77,149.77,1900.0,96.8199,96.8651,96.736,96.736,1900.0
2014-01-06 12:30:00,149.77,149.92,149.68,149.82,2100.0,96.736,96.8328,96.6778,96.7683,2100.0
2014-01-06 12:40:00,149.8,150.19,149.72,150.19,6000.0,96.7553,97.0072,96.7037,97.0072,6000.0
2014-01-06 12:50:00,150.2,150.23,150.02,150.22,6000.0,97.0137,97.0331,96.8974,97.0266,6000.0
2014-01-06 13:00:00,150.25,150.34,150.22,150.22,3900.0,97.046,97.1041,97.0266,97.0266,3900.0
2014-01-06 13:10:00,150.29,150.43,150.14,150.43,4300.0,97.0718,97.1622,96.9749,97.1622,4300.0
2014-01-06 13:20:00,150.41,150.53,150.33,150.53,4700.0,97.1493,97.2268,97.0977,97.2268,4700.0
2014-01-06 13:30:00,150.51,150.63,150.29,150.38,7200.0,97.2139,97.2914,97.0718,97.13,7200.0
2014-01-06 13:40:00,150.5,150.59,150.24,150.35,5500.0,97.2075,97.2656,97.0395,97.1106,5500.0
2014-01-06 13:50:00,150.35,150.79,150.35,150.77,8100.0,97.1106,97.3948,97.1106,97.3819,8100.0
2014-01-06 14:00:00,150.78,150.79,150.16,150.27,5900.0,97.3883,97.3948,96.9879,97.0589,5900.0
2014-01-06 14:10:00,150.22,150.41,150.17,150.23,8300.0,97.0266,97.1493,96.9943,97.0331,8300.0
2014-01-06 14:20:00,150.28,150.51,150.05,150.05,3900.0,97.0654,97.2139,96.9168,96.9168,3900.0
2014-01-06 14:30:00,149.89,150.06,149.8,150.04,8500.0,96.8135,96.9233,96.7553,96.9103,8500.0
2014-01-06 14:40:00,150.08,150.21,150.07,150.13,4700.0,96.9362,97.0202,96.9297,96.9685,4700.0
2014-01-06 14:50:00,150.26,150.27,150.08,150.22,6400.0,97.0524,97.0589,96.9362,97.0266,6400.0
2014-01-06 15:00:00,150.27,150.36,150.14,150.23,5800.0,97.0589,97.117,96.9749,97.0331,5800.0
2014-01-06 15:10:00,150.2,150.52,150.13,150.16,16000.0,97.0137,97.2204,96.9685,96.9879,16000.0
2014-01-06 15:20:00,150.2,150.42,150.19,150.24,6100.0,97.0137,97.1558,97.0072,97.0395,6100.0
2014-01-06 15:30:00,150.18,150.29,149.97,150.23,9800.0,97.0008,97.0718,96.8651,97.0331,9800.0
2014-01-06 15:40:00,150.25,150.26,150.15,150.15,13600.0,97.046,97.0524,96.9814,96.9814,13600.0
2014-01-06 15:50:00,150.12,150.21,149.97,149.99,26000.0,96.962,97.0202,96.8651,96.8781,26000.0
2014-01-07 09:30:00,150.03,150.87,149.55,150.44,11500.0,96.9039,97.4464,96.5939,97.1687,11500.0
2014-01-07 09:40:00,150.46,150.5,149.85,150.26,15400.0,97.1816,97.2075,96.7876,97.0524,15400.0
2014-01-07 09:50:00,150.2,150.71,150.07,150.59,20800.0,97.0137,97.3431,96.9297,97.2656,20800.0
2014-01-07 10:00:00,150.46,150.97,150.28,150.7,12600.0,97.1816,97.511,97.0654,97.3366,12600.0
2014-01-07 10:10:00,150.74,150.88,150.4,150.75,17600.0,97.3625,97.4529,97.1429,97.3689,17600.0
2014-01-07 10:20:00,150.67,150.81,150.41,150.63,14100.0,97.3173,97.4077,97.1493,97.2914,14100.0
2014-01-07 10:30:00,150.66,150.81,150.47,150.47,16400.0,97.3108,97.4077,97.1881,97.1881,16400.0
2014-01-07 10:40:00,150.47,150.79,150.34,150.35,14200.0,97.1881,97.3948,97.1041,97.1106,14200.0
2014-01-07 10:50:00,150.39,151.07,150.39,151.02,17300.0,97.1364,97.5756,97.1364,97.5433,17300.0
2014-01-07 11:00:00,150.99,151.18,150.85,151.14,6600.0,97.524,97.6467,97.4335,97.6208,6600.0
2014-01-07 11:10:00,151.19,151.46,151.19,151.45,4600.0,97.6531,97.8275,97.6531,97.8211,4600.0
2014-01-07 11:20:00,151.4,151.49,150.77,150.81,13000.0,97.7888,97.8469,97.3819,97.4077,13000.0
2014-01-07 11:30:00,150.86,150.97,150.59,150.87,8300.0,97.44,97.511,97.2656,97.4464,8300.0
2014-01-07 11:40:00,150.91,151.12,150.79,150.94,5500.0,97.4723,97.6079,97.3948,97.4917,5500.0
2014-01-07 11:50:00,150.94,150.94,150.69,150.73,4900.0,97.4917,97.4917,97.3302,97.356,4900.0
2014-01-07 12:00:00,150.81,151.02,150.72,151.02,12300.0,97.4077,97.5433,97.3496,97.5433,12300.0
2014-01-07 12:10:00,151.05,151.12,150.85,150.92,9100.0,97.5627,97.6079,97.4335,97.4787,9100.0
2014-01-07 12:20:00,151.02,151.02,150.75,150.82,4600.0,97.5433,97.5433,97.3689,97.4141,4600.0
2014-01-07 12:30:00,150.84,151.01,150.72,151.0,6900.0,97.4271,97.5369,97.3496,97.5304,6900.0
2014-01-07 12:40:00,150.94,151.03,150.67,150.95,21000.0,97.4917,97.5498,97.3173,97.4981,21000.0
2014-01-07 12:50:00,150.96,150.98,150.8,150.93,4600.0,97.5046,97.5175,97.4012,97.4852,4600.0
2014-01-07 13:00:00,150.79,150.91,150.76,150.82,2200.0,97.3948,97.4723,97.3754,97.4141,2200.0
2014-01-07 13:10:00,150.78,150.91,150.74,150.76,4300.0,97.3883,97.4723,97.3625,97.3754,4300.0
2014-01-07 13:20:00,150.72,150.76,150.48,150.49,4200.0,97.3496,97.3754,97.1945,97.201,4200.0
2014-01-07 13:30:00,150.51,150.56,150.33,150.44,4100.0,97.2139,97.2462,97.0977,97.1687,4100.0
2014-01-07 13:40:00,150.44,150.44,150.25,150.26,4100.0,97.1687,97.1687,97.046,97.0524,4100.0
2014-01-07 13:50:00,150.28,150.29,150.03,150.07,8400.0,97.0654,97.0718,96.9039,96.9297,8400.0
2014-01-07 14:00:00,150.02,150.18,149.77,150.05,12700.0,96.8974,97.0008,96.736,96.9168,12700.0
2014-01-07 14:10:00,150.05,150.12,149.95,149.98,7100.0,96.9168,96.962,96.8522,96.8716,7100.0
2014-01-07 14:20:00,149.99,150.28,149.99,150.26,4500.0,96.8781,97.0654,96.8781,97.0524,4500.0
2014-01-07 14:30:00,150.26,150.37,150.1,150.1,4700.0,97.0524,97.1235,96.9491,96.9491,4700.0
2014-01-07 14:40:00,150.19,150.29,150.19,150.23,1800.0,97.0072,97.0718,97.0072,97.0331,1800.0
2014-01-07 14:50:00,150.24,150.49,150.21,150.41,5100.0,97.0395,97.201,97.0202,97.1493,5100.0
2014-01-07 15:00:00,150.43,150.57,150.11,150.24,12700.0,97.1622,97.2527,96.9556,97.0395,12700.0
2014-01-07 15:10:00,150.27,150.41,150.19,150.36,20100.0,97.0589,97.1493,97.0072,97.117,20100.0
2014-01-07 15:20:00,150.39,150.39,150.15,150.25,12000.0,97.1364,97.1364,96.9814,97.046,12000.0
2014-01-07 15:30:00,150.21,150.28,150.01,150.13,16400.0,97.0202,97.0654,96.891,96.9685,16400.0
2014-01-07 15:40:00,150.13,150.38,149.99,150.05,25500.0,96.9685,97.13,96.8781,96.9168,25500.0
2014-01-07 15:50:00,150.06,150.19,149.82,149.86,52300.0,96.9233,97.0072,96.7683,96.7941,52300.0
2014-01-08 09:30:00,150.02,150.17,149.07,149.75,33300.0,96.8974,96.9943,96.2838,96.723,33300.0
2014-01-08 09:40:00,149.68,149.87,149.21,149.49,23000.0,96.6778,96.8005,96.3743,96.5551,23000.0
2014-01-08 09:50:00,149.56,149.72,149.11,149.69,8800.0,96.6003,96.7037,96.3097,96.6843,8800.0
2014-01-08 10:00:00,149.66,149.82,149.21,149.56,8200.0,96.6649,96.7683,96.3743,96.6003,8200.0
2014-01-08 10:10:00,149.61,149.98,149.61,149.75,5000.0,96.6326,96.8716,96.6326,96.723,5000.0
2014-01-08 10:20:00,149.97,150.57,149.97,150.38,13600.0,96.8651,97.2527,96.8651,97.13,13600.0
2014-01-08 10:30:00,150.38,150.66,150.12,150.12,13400.0,97.13,97.3108,96.962,96.962,13400.0
2014-01-08 10:40:00,150.12,150.17,149.85,149.93,6500.0,96.962,96.9943,96.7876,96.8393,6500.0
2014-01-08 10:50:00,150.09,150.29,149.99,150.01,5200.0,96.9426,97.0718,96.8781,96.891,5200.0
2014-01-08 11:00:00,150.06,150.11,149.65,149.65,5500.0,96.9233,96.9556,96.6584,96.6584,5500.0
2014-01-08 11:10:00,149.83,149.83,149.53,149.53,1400.0,96.7747,96.7747,96.5809,96.5809,1400.0
2014-01-08 11:20:00,149.55,149.73,149.55,149.67,4900.0,96.5939,96.7101,96.5939,96.6714,4900.0
2014-01-08 11:30:00,149.74,149.82,149.64,149.73,1000.0,96.7166,96.7683,96.652,96.7101,1000.0
2014-01-08 11:40:00,149.81,150.02,149.69,150.0,6200.0,96.7618,96.8974,96.6843,96.8845,6200.0
2014-01-08 11:50:00,150.01,150.11,149.9,149.92,5700.0,96.891,96.9556,96.8199,96.8328,5700.0
2014-01-08 12:00:00,149.95,150.06,149.79,149.85,3600.0,96.8522,96.9233,96.7489,96.7876,3600.0
2014-01-08 12:10:00,149.81,149.85,149.75,149.75,700.0,96.7618,96.7876,96.723,96.723,700.0
2014-01-08 12:20:00,149.88,149.96,149.82,149.9,3800.0,96.807,96.8587,96.7683,96.8199,3800.0
2014-01-08 12:30:00,149.89,149.9,149.5,149.59,6500.0,96.8135,96.8199,96.5616,96.6197,6500.0
2014-01-08 12:40:00,149.6,149.68,149.43,149.58,5100.0,96.6262,96.6778,96.5164,96.6132,5100.0
2014-01-08 12:50:00,149.65,149.8,149.65,149.71,2400.0,96.6584,96.7553,96.6584,96.6972,2400.0
2014-01-08 13:00:00,149.71,149.82,149.57,149.64,4400.0,96.6972,96.7683,96.6068,96.652,4400.0
2014-01-08 13:10:00,149.63,149.65,149.4,149.4,4700.0,96.6455,96.6584,96.497,96.497,4700.0
2014-01-08 13:20:00,149.42,149.49,149.28,149.31,15500.0,96.5099,96.5551,96.4195,96.4388,15500.0
2014-01-08 13:30:00,149.37,149.38,148.75,148.88,32600.0,96.4776,96.4841,96.0771,96.1611,32600.0
2014-01-08 13:40:00,148.84,149.25,148.83,149.19,8700.0,96.1353,96.4001,96.1288,96.3613,8700.0
2014-01-08 13:50:00,149.21,149.21,149.02,149.18,4900.0,96.3743,96.3743,96.2515,96.3549,4900.0
2014-01-08 14:00:00,149.1,149.31,148.9,149.09,11600.0,96.3032,96.4388,96.174,96.2967,11600.0
2014-01-08 14:10:00,149.08,149.27,149.04,149.19,5100.0,96.2903,96.413,96.2645,96.3613,5100.0
2014-01-08 14:20:00,149.28,149.36,148.88,149.24,19300.0,96.4195,96.4711,96.1611,96.3936,19300.0
2014-01-08 14:30:00,149.25,149.41,149.21,149.24,13300.0,96.4001,96.5034,96.3743,96.3936,13300.0
2014-01-08 14:40:00,149.16,149.5,149.16,149.5,10200.0,96.342,96.5616,96.342,96.5616,10200.0
2014-01-08 14:50:00,149.54,149.81,149.52,149.8,19800.0,96.5874,96.7618,96.5745,96.7553,19800.0
2014-01-08 15:00:00,149.83,150.02,149.58,149.63,14500.0,96.7747,96.8974,96.6132,96.6455,14500.0
2014-01-08 15:10:00,149.68,149.82,149.43,149.43,6900.0,96.6778,96.7683,96.5164,96.5164,6900.0
2014-01-08 15:20:00,149.36,149.58,149.33,149.55,15900.0,96.4711,96.6132,96.4518,96.5939,15900.0
2014-01-08 15:30:00,149.51,149.91,149.51,149.9,8100.0,96.568,96.8264,96.568,96.8199,8100.0
2014-01-08 15:40:00,149.89,150.22,149.76,150.13,29100.0,96.8135,97.0266,96.7295,96.9685,29100.0
2014-01-08 15:50:00,150.13,150.28,150.02,150.12,43900.0,96.9685,97.0654,96.8974,96.962,43900.0
2014-01-09 09:30:00,151.49,152.35,150.31,151.75,34500.0,97.8469,98.4024,97.0847,98.0148,34500.0
2014-01-09 09:40:00,151.87,151.87,151.28,151.55,16700.0,98.0923,98.0923,97.7113,97.8857,16700.0
2014-01-09 09:50:00,151.56,151.75,151.19,151.38,19000.0,97.8921,98.0148,97.6531,97.7758,19000.0
2014-01-09 10:00:00,151.45,151.76,151.24,151.53,26300.0,97.8211,98.0213,97.6854,97.8727,26300.0
2014-01-09 10:10:00,151.53,151.83,151.49,151.72,15500.0,97.8727,98.0665,97.8469,97.9955,15500.0
2014-01-09 10:20:00,151.76,151.99,151.73,151.8,16200.0,98.0213,98.1698,98.0019,98.0471,16200.0
2014-01-09 10:30:00,151.81,152.22,151.81,152.02,22300.0,98.0536,98.3184,98.0536,98.1892,22300.0
2014-01-09 10:40:00,151.94,151.94,151.3,151.62,60300.0,98.1376,98.1376,97.7242,97.9309,60300.0
2014-01-09 10:50:00,151.51,151.92,151.42,151.82,20000.0,97.8598,98.1246,97.8017,98.06,20000.0
2014-01-09 11:00:00,151.87,152.05,151.65,151.73,18200.0,98.0923,98.2086,97.9502,98.0019,18200.0
2014-01-09 11:10:00,151.69,152.04,151.65,151.95,17900.0,97.9761,98.2021,97.9502,98.144,17900.0
2014-01-09 11:20:00,151.94,152.16,151.78,152.16,31300.0,98.1376,98.2796,98.0342,98.2796,31300.0
2014-01-09 11:30:00,152.11,152.13,151.84,152.05,10200.0,98.2474,98.2603,98.073,98.2086,10200.0
2014-01-09 11:40:00,152.08,152.1,151.82,152.1,8400.0,98.228,98.2409,98.06,98.2409,8400.0
2014-01-09 11:50:00,152.09,152.19,151.95,152.19,18800.0,98.2344,98.299,98.144,98.299,18800.0
2014-01-09 12:00:00,152.19,152.28,151.93,151.96,23800.0,98.299,98.3572,98.1311,98.1505,23800.0
2014-01-09 12:10:00,151.95,151.95,151.8,151.84,4000.0,98.144,98.144,98.0471,98.073,4000.0
2014-01-09 12:20:00,151.83,151.83,151.63,151.74,6600.0,98.0665,98.0665,97.9373,98.0084,6600.0
2014-01-09 12:30:00,151.81,152.16,151.81,152.16,6500.0,98.0536,98.2796,98.0536,98.2796,6500.0
2014-01-09 12:40:00,152.16,152.22,152.01,152.03,11600.0,98.2796,98.3184,98.1828,98.1957,11600.0
2014-01-09 12:50:00,152.09,152.47,152.08,152.47,8600.0,98.2344,98.4799,98.228,98.4799,8600.0
2014-01-09 13:00:00,152.49,152.66,152.45,152.57,8100.0,98.4928,98.6026,98.467,98.5445,8100.0
2014-01-09 13:10:00,152.63,152.68,152.45,152.65,7300.0,98.5832,98.6155,98.467,98.5961,7300.0
2014-01-09 13:20:00,152.63,152.63,152.42,152.58,6700.0,98.5832,98.5832,98.4476,98.5509,6700.0
2014-01-09 13:30:00,152.6,152.6,152.24,152.38,6300.0,98.5638,98.5638,98.3313,98.4217,6300.0
2014-01-09 13:40:00,152.35,152.45,152.25,152.39,5200.0,98.4024,98.467,98.3378,98.4282,5200.0
2014-01-09 13:50:00,152.34,152.37,152.19,152.19,7100.0,98.3959,98.4153,98.299,98.299,7100.0
2014-01-09 14:00:00,152.21,152.29,151.81,151.89,16200.0,98.3119,98.3636,98.0536,98.1053,16200.0
2014-01-09 14:10:00,151.84,152.02,151.75,151.89,9700.0,98.073,98.1892,98.0148,98.1053,9700.0
2014-01-09 14:20:00,151.91,152.01,151.66,151.94,16700.0,98.1182,98.1828,97.9567,98.1376,16700.0
2014-01-09 14:30:00,152.05,152.17,151.91,152.17,7500.0,98.2086,98.2861,98.1182,98.2861,7500.0
2014-01-09 14:40:00,152.17,152.56,152.1,152.56,10800.0,98.2861,98.538,98.2409,98.538,10800.0
2014-01-09 14:50:00,152.56,152.8,152.56,152.65,18700.0,98.538,98.693,98.538,98.5961,18700.0
2014-01-09 15:00:00,152.62,152.65,152.46,152.56,24700.0,98.5768,98.5961,98.4734,98.538,24700.0
2014-01-09 15:10:00,152.6,152.93,152.53,152.81,26300.0,98.5638,98.777,98.5186,98.6995,26300.0
2014-01-09 15:20:00,152.8,152.8,152.42,152.66,22800.0,98.693,98.693,98.4476,98.6026,22800.0
2014-01-09 15:30:00,152.66,152.83,152.48,152.69,21000.0,98.6026,98.7124,98.4863,98.622,21000.0
2014-01-09 15:40:00,152.73,152.82,152.67,152.82,47100.0,98.6478,98.7059,98.6091,98.7059,47100.0
2014-01-09 15:50:00,152.77,153.11,152.77,153.05,76700.0,98.6736,98.8933,98.6736,98.8545,76700.0
2014-01-10 09:30:00,153.04,154.28,153.04,153.87,33500.0,98.848,99.649,98.848,99.3841,33500.0
2014-01-10 09:40:00,153.73,153.95,153.36,153.37,25000.0,99.2937,99.4358,99.0547,99.0612,25000.0
2014-01-10 09:50:00,153.58,154.16,153.58,153.67,7700.0,99.1968,99.5714,99.1968,99.255,7700.0
2014-01-10 10:00:00,153.62,154.13,153.41,153.56,17100.0,99.2227,99.5521,99.087,99.1839,17100.0
2014-01-10 10:10:00,153.63,154.08,153.5,154.07,8500.0,99.2291,99.5198,99.1452,99.5133,8500.0
2014-01-10 10:20:00,154.03,154.43,153.99,154.16,9800.0,99.4875,99.7458,99.4616,99.5714,9800.0
2014-01-10 10:30:00,154.13,154.28,154.0,154.14,12000.0,99.5521,99.649,99.4681,99.5585,12000.0
2014-01-10 10:40:00,154.1,154.39,154.04,154.22,7800.0,99.5327,99.72,99.4939,99.6102,7800.0
2014-01-10 10:50:00,154.25,154.6,154.15,154.45,12600.0,99.6296,99.8556,99.565,99.7588,12600.0
2014-01-10 11:00:00,154.33,154.52,153.93,154.23,8000.0,99.6812,99.804,99.4229,99.6167,8000.0
2014-01-10 11:10:00,154.23,154.31,153.88,153.89,4500.0,99.6167,99.6683,99.3906,99.3971,4500.0
2014-01-10 11:20:00,153.76,154.16,153.67,153.88,10000.0,99.3131,99.5714,99.255,99.3906,10000.0
2014-01-10 11:30:00,153.86,154.32,153.83,154.24,6400.0,99.3777,99.6748,99.3583,99.6231,6400.0
2014-01-10 11:40:00,154.22,154.31,154.1,154.19,8100.0,99.6102,99.6683,99.5327,99.5908,8100.0
2014-01-10 11:50:00,154.12,154.18,153.88,154.02,4400.0,99.5456,99.5844,99.3906,99.481,4400.0
2014-01-10 12:00:00,154.22,154.22,153.89,154.03,6200.0,99.6102,99.6102,99.3971,99.4875,6200.0
2014-01-10 12:10:00,154.0,154.13,153.8,154.07,11800.0,99.4681,99.5521,99.3389,99.5133,11800.0
2014-01-10 12:20:00,154.02,154.15,154.01,154.15,6200.0,99.481,99.565,99.4746,99.565,6200.0
2014-01-10 12:30:00,154.06,154.17,154.03,154.07,6300.0,99.5069,99.5779,99.4875,99.5133,6300.0
2014-01-10 12:40:00,154.05,154.44,154.05,154.24,12100.0,99.5004,99.7523,99.5004,99.6231,12100.0
2014-01-10 12:50:00,154.28,154.32,153.99,154.1,8100.0,99.649,99.6748,99.4616,99.5327,8100.0
2014-01-10 13:00:00,154.15,154.23,154.03,154.23,5100.0,99.565,99.6167,99.4875,99.6167,5100.0
2014-01-10 13:10:00,154.18,154.22,154.03,154.18,5100.0,99.5844,99.6102,99.4875,99.5844,5100.0
2014-01-10 13:20:00,154.17,154.24,154.12,154.18,2400.0,99.5779,99.6231,99.5456,99.5844,2400.0
2014-01-10 13:30:00,154.18,154.18,153.98,154.05,6800.0,99.5844,99.5844,99.4552,99.5004,6800.0
2014-01-10 13:40:00,154.09,154.27,153.92,154.01,7200.0,99.5262,99.6425,99.4164,99.4746,7200.0
2014-01-10 13:50:00,154.0,154.1,153.81,154.0,17300.0,99.4681,99.5327,99.3454,99.4681,17300.0
2014-01-10 14:00:00,154.0,154.19,153.92,154.14,9100.0,99.4681,99.5908,99.4164,99.5585,9100.0
2014-01-10 14:10:00,154.15,154.16,153.92,153.92,6700.0,99.565,99.5714,99.4164,99.4164,6700.0
2014-01-10 14:20:00,153.89,153.89,153.56,153.69,11500.0,99.3971,99.3971,99.1839,99.2679,11500.0
2014-01-10 14:30:00,153.72,153.91,153.66,153.83,7100.0,99.2872,99.41,99.2485,99.3583,7100.0
2014-01-10 14:40:00,153.87,153.98,153.85,153.85,6000.0,99.3841,99.4552,99.3712,99.3712,6000.0
2014-01-10 14:50:00,153.87,153.93,153.77,153.82,3200.0,99.3841,99.4229,99.3195,99.3518,3200.0
2014-01-10 15:00:00,153.83,154.09,153.79,154.01,7500.0,99.3583,99.5262,99.3325,99.4746,7500.0
2014-01-10 15:10:00,154.01,154.12,153.97,153.99,6100.0,99.4746,99.5456,99.4487,99.4616,6100.0
2014-01-10 15:20:00,154.02,154.16,153.96,154.13,15300.0,99.481,99.5714,99.4423,99.5521,15300.0
2014-01-10 15:30:00,154.14,154.24,154.09,154.13,18600.0,99.5585,99.6231,99.5262,99.5521,18600.0
2014-01-10 15:40:00,154.14,154.32,154.12,154.12,23300.0,99.5585,99.6748,99.5456,99.5456,23300.0
2014-01-10 15:50:00,154.18,154.27,153.96,154.26,66700.0,99.5844,99.6425,99.4423,99.636,66700.0
2014-01-13 09:30:00,153.52,154.49,153.52,153.87,14700.0,99.1581,99.7846,99.1581,99.3841,14700.0
2014-01-13 09:40:00,153.83,154.16,153.55,153.62,11600.0,99.3583,99.5714,99.1774,99.2227,11600.0
2014-01-13 09:50:00,153.55,154.04,153.53,153.83,8200.0,99.1774,99.4939,99.1645,99.3583,8200.0
2014-01-13 10:00:00,153.84,154.45,153.74,154.45,15400.0,99.3648,99.7588,99.3002,99.7588,15400.0
2014-01-13 10:10:00,154.43,154.54,154.22,154.51,2800.0,99.7458,99.8169,99.6102,99.7975,2800.0
2014-01-13 10:20:00,154.46,154.76,154.4,154.62,5000.0,99.7652,99.959,99.7265,99.8686,5000.0
2014-01-13 10:30:00,154.66,154.7,154.42,154.6,2500.0,99.8944,99.9202,99.7394,99.8556,2500.0
2014-01-13 10:40:00,154.64,154.69,154.32,154.42,7200.0,99.8815,99.9138,99.6748,99.7394,7200.0
2014-01-13 10:50:00,154.41,154.48,154.2,154.22,2500.0,99.7329,99.7781,99.5973,99.6102,2500.0
2014-01-13 11:00:00,154.23,154.41,154.06,154.17,4800.0,99.6167,99.7329,99.5069,99.5779,4800.0
2014-01-13 11:10:00,154.21,154.28,154.11,154.28,8100.0,99.6037,99.649,99.5391,99.649,8100.0
2014-01-13 11:20:00,154.18,154.81,154.16,154.81,24300.0,99.5844,99.9913,99.5714,99.9913,24300.0
2014-01-13 11:30:00,154.8,154.9,154.63,154.88,4400.0,99.9848,100.0494,99.875,100.0365,4400.0
2014-01-13 11:40:00,154.93,155.1,154.78,154.82,6900.0,100.0688,100.1786,99.9719,99.9977,6900.0
2014-01-13 11:50:00,154.82,154.83,154.39,154.41,9100.0,99.9977,100.0042,99.72,99.7329,9100.0
2014-01-13 12:00:00,154.4,154.49,154.18,154.49,5800.0,99.7265,99.7846,99.5844,99.7846,5800.0
2014-01-13 12:10:00,154.46,154.78,154.4,154.67,7600.0,99.7652,99.9719,99.7265,99.9009,7600.0
2014-01-13 12:20:00,154.56,154.56,154.26,154.27,3200.0,99.8298,99.8298,99.636,99.6425,3200.0
2014-01-13 12:30:00,154.26,154.31,154.07,154.18,5000.0,99.636,99.6683,99.5133,99.5844,5000.0
2014-01-13 12:40:00,154.1,154.25,154.05,154.21,3500.0,99.5327,99.6296,99.5004,99.6037,3500.0
2014-01-13 12:50:00,154.29,154.29,154.03,154.12,3700.0,99.6554,99.6554,99.4875,99.5456,3700.0
2014-01-13 13:00:00,154.01,154.3,154.0,154.27,13200.0,99.4746,99.6619,99.4681,99.6425,13200.0
2014-01-13 13:10:00,154.22,154.26,153.89,154.06,8800.0,99.6102,99.636,99.3971,99.5069,8800.0
2014-01-13 13:20:00,154.05,154.21,154.04,154.11,2700.0,99.5004,99.6037,99.4939,99.5391,2700.0
2014-01-13 13:30:00,154.04,154.07,153.9,154.04,7400.0,99.4939,99.5133,99.4035,99.4939,7400.0
2014-01-13 13:40:00,154.0,154.16,153.91,154.01,12200.0,99.4681,99.5714,99.41,99.4746,12200.0
2014-01-13 13:50:00,153.97,154.26,153.97,154.19,9500.0,99.4487,99.636,99.4487,99.5908,9500.0
2014-01-13 14:00:00,154.26,154.29,153.96,154.06,9400.0,99.636,99.6554,99.4423,99.5069,9400.0
2014-01-13 14:10:00,154.05,154.25,153.94,154.04,7400.0,99.5004,99.6296,99.4293,99.4939,7400.0
2014-01-13 14:20:00,154.04,154.26,153.92,154.26,12200.0,99.4939,99.636,99.4164,99.636,12200.0
2014-01-13 14:30:00,154.21,154.24,154.06,154.14,11000.0,99.6037,99.6231,99.5069,99.5585,11000.0
2014-01-13 14:40:00,154.15,154.22,154.02,154.08,9100.0,99.565,99.6102,99.481,99.5198,9100.0
2014-01-13 14:50:00,154.08,154.12,153.81,154.03,7900.0,99.5198,99.5456,99.3454,99.4875,7900.0
2014-01-13 15:00:00,153.99,154.05,153.77,154.01,15400.0,99.4616,99.5004,99.3195,99.4746,15400.0
2014-01-13 15:10:00,154.02,154.18,153.9,153.9,11500.0,99.481,99.5844,99.4035,99.4035,11500.0
2014-01-13 15:20:00,153.91,153.91,153.73,153.84,10400.0,99.41,99.41,99.2937,99.3648,10400.0
2014-01-13 15:30:00,153.84,153.88,153.52,153.68,19500.0,99.3648,99.3906,99.1581,99.2614,19500.0
2014-01-13 15:40:00,153.64,154.02,153.53,153.96,33000.0,99.2356,99.481,99.1645,99.4423,33000.0
2014-01-13 15:50:00,153.95,154.1,153.85,153.99,43200.0,99.4358,99.5327,99.3712,99.4616,43200.0
2014-01-14 09:30:00,155.22,155.33,154.28,154.34,19100.0,100.2561,100.3271,99.649,99.6877,19100.0
2014-01-14 09:40:00,154.22,155.03,154.22,154.76,18800.0,99.6102,100.1334,99.6102,99.959,18800.0
2014-01-14 09:50:00,154.65,155.14,154.45,154.89,11600.0,99.8879,100.2044,99.7588,100.0429,11600.0
2014-01-14 10:00:00,154.89,155.26,154.58,154.92,15200.0,100.0429,100.2819,99.8427,100.0623,15200.0
2014-01-14 10:10:00,154.88,155.35,154.75,155.21,18300.0,100.0365,100.3401,99.9525,100.2496,18300.0
2014-01-14 10:20:00,155.19,155.29,155.07,155.21,6100.0,100.2367,100.3013,100.1592,100.2496,6100.0
2014-01-14 10:30:00,155.18,155.52,155.11,155.25,6800.0,100.2303,100.4499,100.185,100.2755,6800.0
2014-01-14 10:40:00,155.25,155.68,155.15,155.68,4200.0,100.2755,100.5532,100.2109,100.5532,4200.0
2014-01-14 10:50:00,155.56,155.9,155.45,155.87,14400.0,100.4757,100.6953,100.4046,100.6759,14400.0
2014-01-14 11:00:00,155.87,155.99,155.6,155.62,8300.0,100.6759,100.7534,100.5015,100.5145,8300.0
2014-01-14 11:10:00,155.63,156.09,155.43,155.89,28000.0,100.5209,100.818,100.3917,100.6888,28000.0
2014-01-14 11:20:00,155.87,156.1,155.73,155.9,11100.0,100.6759,100.8245,100.5855,100.6953,11100.0
2014-01-14 11:30:00,155.93,156.03,155.68,155.79,8900.0,100.7147,100.7793,100.5532,100.6243,8900.0
2014-01-14 11:40:00,155.8,156.09,155.78,156.0,13600.0,100.6307,100.818,100.6178,100.7599,13600.0
2014-01-14 11:50:00,156.0,156.29,155.9,156.19,10600.0,100.7599,100.9472,100.6953,100.8826,10600.0
2014-01-14 12:00:00,156.29,156.49,156.21,156.39,11200.0,100.9472,101.0764,100.8955,101.0118,11200.0
2014-01-14 12:10:00,156.37,156.58,156.22,156.48,13900.0,100.9989,101.1345,100.902,101.0699,13900.0
2014-01-14 12:20:00,156.39,156.71,156.34,156.42,11700.0,101.0118,101.2185,100.9795,101.0312,11700.0
2014-01-14 12:30:00,156.42,156.5,156.24,156.47,7700.0,101.0312,101.0828,100.9149,101.0635,7700.0
2014-01-14 12:40:00,156.46,156.66,156.43,156.47,12300.0,101.057,101.1862,101.0376,101.0635,12300.0
2014-01-14 12:50:00,156.44,156.58,156.25,156.25,9600.0,101.0441,101.1345,100.9214,100.9214,9600.0
2014-01-14 13:00:00,156.27,156.39,156.14,156.23,8800.0,100.9343,101.0118,100.8503,100.9084,8800.0
2014-01-14 13:10:00,156.2,156.27,156.06,156.14,10900.0,100.8891,100.9343,100.7986,100.8503,10900.0
2014-01-14 13:20:00,156.09,156.12,155.88,155.99,9600.0,100.818,100.8374,100.6824,100.7534,9600.0
2014-01-14 13:30:00,155.97,155.97,155.69,155.74,13900.0,100.7405,100.7405,100.5597,100.592,13900.0
2014-01-14 13:40:00,155.73,155.77,155.44,155.44,7300.0,100.5855,100.6113,100.3982,100.3982,7300.0
2014-01-14 13:50:00,155.47,155.61,155.46,155.52,8300.0,100.4176,100.508,100.4111,100.4499,8300.0
2014-01-14 14:00:00,155.53,155.89,155.53,155.79,17800.0,100.4563,100.6888,100.4563,100.6243,17800.0
2014-01-14 14:10:00,155.83,155.85,155.67,155.7,9600.0,100.6501,100.663,100.5467,100.5661,9600.0
2014-01-14 14:20:00,155.7,155.89,155.7,155.84,7100.0,100.5661,100.6888,100.5661,100.6565,7100.0
2014-01-14 14:30:00,155.87,155.92,155.72,155.81,10000.0,100.6759,100.7082,100.579,100.6372,10000.0
2014-01-14 14:40:00,155.86,155.96,155.75,155.85,7000.0,100.6695,100.7341,100.5984,100.663,7000.0
2014-01-14 14:50:00,155.87,156.01,155.65,155.76,8400.0,100.6759,100.7664,100.5338,100.6049,8400.0
2014-01-14 15:00:00,155.75,155.87,155.71,155.78,9600.0,100.5984,100.6759,100.5726,100.6178,9600.0
2014-01-14 15:10:00,155.79,156.09,155.79,155.93,13700.0,100.6243,100.818,100.6243,100.7147,13700.0
2014-01-14 15:20:00,155.93,156.1,155.87,155.87,13200.0,100.7147,100.8245,100.6759,100.6759,13200.0
2014-01-14 15:30:00,155.87,155.95,155.59,155.77,23300.0,100.6759,100.7276,100.4951,100.6113,23300.0
2014-01-14 15:40:00,155.71,155.73,155.36,155.4,23900.0,100.5726,100.5855,100.3465,100.3724,23900.0
2014-01-14 15:50:00,155.38,155.73,155.29,155.73,39300.0,100.3594,100.5855,100.3013,100.5855,39300.0
2014-01-15 09:30:00,155.67,156.1,155.31,155.97,17200.0,100.5467,100.8245,100.3142,100.7405,17200.0
2014-01-15 09:40:00,156.03,156.05,155.7,155.72,20600.0,100.7793,100.7922,100.5661,100.579,20600.0
2014-01-15 09:50:00,155.65,155.69,155.43,155.47,9600.0,100.5338,100.5597,100.3917,100.4176,9600.0
2014-01-15 10:00:00,155.53,155.9,155.41,155.83,15100.0,100.4563,100.6953,100.3788,100.6501,15100.0
2014-01-15 10:10:00,155.82,155.94,155.69,155.78,24700.0,100.6436,100.7211,100.5597,100.6178,24700.0
2014-01-15 10:20:00,155.82,155.82,155.46,155.47,6800.0,100.6436,100.6436,100.4111,100.4176,6800.0
2014-01-15 10:30:00,155.54,155.64,155.09,155.19,17900.0,100.4628,100.5274,100.1721,100.2367,17900.0
2014-01-15 10:40:00,155.09,155.19,155.0,155.14,14700.0,100.1721,100.2367,100.114,100.2044,14700.0
2014-01-15 10:50:00,155.11,155.27,155.1,155.27,9600.0,100.185,100.2884,100.1786,100.2884,9600.0
2014-01-15 11:00:00,155.28,155.67,155.23,155.64,9100.0,100.2948,100.5467,100.2626,100.5274,9100.0
2014-01-15 11:10:00,155.65,155.93,155.65,155.73,31000.0,100.5338,100.7147,100.5338,100.5855,31000.0
2014-01-15 11:20:00,155.66,155.67,155.37,155.41,10600.0,100.5403,100.5467,100.353,100.3788,10600.0
2014-01-15 11:30:00,155.45,155.65,155.43,155.54,21400.0,100.4046,100.5338,100.3917,100.4628,21400.0
2014-01-15 11:40:00,155.53,155.53,155.39,155.39,3000.0,100.4563,100.4563,100.3659,100.3659,3000.0
2014-01-15 11:50:00,155.38,155.5,155.24,155.36,14900.0,100.3594,100.4369,100.269,100.3465,14900.0
2014-01-15 12:00:00,155.37,155.53,155.19,155.34,15100.0,100.353,100.4563,100.2367,100.3336,15100.0
2014-01-15 12:10:00,155.34,155.46,155.3,155.34,4900.0,100.3336,100.4111,100.3078,100.3336,4900.0
2014-01-15 12:20:00,155.41,155.53,155.25,155.37,13800.0,100.3788,100.4563,100.2755,100.353,13800.0
2014-01-15 12:30:00,155.24,155.25,155.02,155.02,7100.0,100.269,100.2755,100.1269,100.1269,7100.0
2014-01-15 12:40:00,155.06,155.21,155.0,155.09,5100.0,100.1527,100.2496,100.114,100.1721,5100.0
2014-01-15 12:50:00,155.09,155.13,154.94,155.01,6200.0,100.1721,100.198,100.0752,100.1205,6200.0
2014-01-15 13:00:00,155.06,155.11,154.99,155.02,6800.0,100.1527,100.185,100.1075,100.1269,6800.0
2014-01-15 13:10:00,155.02,155.11,154.97,155.09,17100.0,100.1269,100.185,100.0946,100.1721,17100.0
2014-01-15 13:20:00,155.08,155.21,155.03,155.12,10600.0,100.1657,100.2496,100.1334,100.1915,10600.0
2014-01-15 13:30:00,155.21,155.3,154.97,154.97,11000.0,100.2496,100.3078,100.0946,100.0946,11000.0
2014-01-15 13:40:00,154.95,155.13,154.93,154.98,11500.0,100.0817,100.198,100.0688,100.1011,11500.0
2014-01-15 13:50:00,155.0,155.08,154.95,155.06,17200.0,100.114,100.1657,100.0817,100.1527,17200.0
2014-01-15 14:00:00,155.09,155.12,154.92,155.03,21900.0,100.1721,100.1915,100.0623,100.1334,21900.0
2014-01-15 14:10:00,155.0,155.17,154.89,155.12,18200.0,100.114,100.2238,100.0429,100.1915,18200.0
2014-01-15 14:20:00,155.19,155.2,155.05,155.06,19200.0,100.2367,100.2432,100.1463,100.1527,19200.0
2014-01-15 14:30:00,155.06,155.06,154.89,155.06,14900.0,100.1527,100.1527,100.0429,100.1527,14900.0
2014-01-15 14:40:00,155.05,155.06,154.9,155.03,21800.0,100.1463,100.1527,100.0494,100.1334,21800.0
2014-01-15 14:50:00,154.99,155.12,154.93,155.01,17300.0,100.1075,100.1915,100.0688,100.1205,17300.0
2014-01-15 15:00:00,155.08,155.08,154.82,154.94,21500.0,100.1657,100.1657,99.9977,100.0752,21500.0
2014-01-15 15:10:00,154.9,154.99,154.79,154.94,31600.0,100.0494,100.1075,99.9784,100.0752,31600.0
2014-01-15 15:20:00,154.93,154.93,154.67,154.77,16600.0,100.0688,100.0688,99.9009,99.9654,16600.0
2014-01-15 15:30:00,154.79,155.16,154.79,155.14,24400.0,99.9784,100.2173,99.9784,100.2044,24400.0
2014-01-15 15:40:00,155.16,155.18,154.91,155.07,35400.0,100.2173,100.2303,100.0559,100.1592,35400.0
2014-01-15 15:50:00,155.08,155.15,154.96,155.05,45800.0,100.1657,100.2109,100.0882,100.1463,45800.0
2014-01-16 09:30:00,155.19,155.9,155.05,155.73,18800.0,100.2367,100.6953,100.1463,100.5855,18800.0
2014-01-16 09:40:00,155.68,156.09,155.24,155.8,22100.0,100.5532,100.818,100.269,100.6307,22100.0
2014-01-16 09:50:00,155.88,156.2,155.71,155.94,8900.0,100.6824,100.8891,100.5726,100.7211,8900.0
2014-01-16 10:00:00,155.92,156.19,155.82,156.06,5600.0,100.7082,100.8826,100.6436,100.7986,5600.0
2014-01-16 10:10:00,156.0,156.1,155.85,156.0,9500.0,100.7599,100.8245,100.663,100.7599,9500.0
2014-01-16 10:20:00,155.97,156.05,155.69,156.05,5600.0,100.7405,100.7922,100.5597,100.7922,5600.0
2014-01-16 10:30:00,156.05,156.05,155.64,155.75,7600.0,100.7922,100.7922,100.5274,100.5984,7600.0
2014-01-16 10:40:00,155.84,155.85,155.69,155.83,5500.0,100.6565,100.663,100.5597,100.6501,5500.0
2014-01-16 10:50:00,155.87,156.02,155.76,155.95,7400.0,100.6759,100.7728,100.6049,100.7276,7400.0
2014-01-16 11:00:00,155.91,156.03,155.75,155.98,5200.0,100.7018,100.7793,100.5984,100.747,5200.0
2014-01-16 11:10:00,156.04,156.13,155.99,156.03,5800.0,100.7857,100.8439,100.7534,100.7793,5800.0
2014-01-16 11:20:00,155.92,155.93,155.69,155.93,5700.0,100.7082,100.7147,100.5597,100.7147,5700.0
2014-01-16 11:30:00,156.08,156.21,155.82,155.9,6400.0,100.8116,100.8955,100.6436,100.6953,6400.0
2014-01-16 11:40:00,155.99,156.24,155.9,156.01,10800.0,100.7534,100.9149,100.6953,100.7664,10800.0
2014-01-16 11:50:00,156.01,156.09,155.91,156.0,3200.0,100.7664,100.818,100.7018,100.7599,3200.0
2014-01-16 12:00:00,155.95,156.09,155.77,155.98,18900.0,100.7276,100.818,100.6113,100.747,18900.0
2014-01-16 12:10:00,155.99,156.24,155.96,156.12,24500.0,100.7534,100.9149,100.7341,100.8374,24500.0
2014-01-16 12:20:00,156.08,156.24,156.05,156.16,5400.0,100.8116,100.9149,100.7922,100.8632,5400.0
2014-01-16 12:30:00,156.15,156.26,156.12,156.12,3600.0,100.8568,100.9278,100.8374,100.8374,3600.0
2014-01-16 12:40:00,156.13,156.25,156.09,156.15,2300.0,100.8439,100.9214,100.818,100.8568,2300.0
2014-01-16 12:50:00,156.19,156.19,155.92,155.92,10200.0,100.8826,100.8826,100.7082,100.7082,10200.0
2014-01-16 13:00:00,155.95,156.03,155.95,156.03,1800.0,100.7276,100.7793,100.7276,100.7793,1800.0
2014-01-16 13:10:00,156.03,156.07,155.88,156.07,8700.0,100.7793,100.8051,100.6824,100.8051,8700.0
2014-01-16 13:20:00,156.17,156.25,155.92,156.17,2400.0,100.8697,100.9214,100.7082,100.8697,2400.0
2014-01-16 13:30:00,156.07,156.07,155.9,156.02,1900.0,100.8051,100.8051,100.6953,100.7728,1900.0
2014-01-16 13:40:00,156.06,156.07,155.91,155.91,2900.0,100.7986,100.8051,100.7018,100.7018,2900.0
2014-01-16 13:50:00,155.89,156.03,155.8,155.81,2400.0,100.6888,100.7793,100.6307,100.6372,2400.0
2014-01-16 14:00:00,155.84,155.99,155.8,155.93,5400.0,100.6565,100.7534,100.6307,100.7147,5400.0
2014-01-16 14:10:00,155.95,155.99,155.72,155.72,10000.0,100.7276,100.7534,100.579,100.579,10000.0
2014-01-16 14:20:00,155.66,155.91,155.63,155.8,6500.0,100.5403,100.7018,100.5209,100.6307,6500.0
2014-01-16 14:30:00,155.88,155.89,155.61,155.78,8700.0,100.6824,100.6888,100.508,100.6178,8700.0
2014-01-16 14:40:00,155.77,155.86,155.7,155.86,3900.0,100.6113,100.6695,100.5661,100.6695,3900.0
2014-01-16 14:50:00,155.89,155.97,155.81,155.81,5600.0,100.6888,100.7405,100.6372,100.6372,5600.0
2014-01-16 15:00:00,155.82,155.93,155.79,155.93,8100.0,100.6436,100.7147,100.6243,100.7147,8100.0
2014-01-16 15:10:00,155.92,155.93,155.81,155.84,4000.0,100.7082,100.7147,100.6372,100.6565,4000.0
2014-01-16 15:20:00,155.86,155.9,155.75,155.9,6300.0,100.6695,100.6953,100.5984,100.6953,6300.0
2014-01-16 15:30:00,155.85,155.98,155.81,155.88,23800.0,100.663,100.747,100.6372,100.6824,23800.0
2014-01-16 15:40:00,155.93,155.98,155.76,155.81,10600.0,100.7147,100.747,100.6049,100.6372,10600.0
2014-01-16 15:50:00,155.77,156.07,155.75,155.99,32400.0,100.6113,100.8051,100.5984,100.7534,32400.0
2014-01-17 09:30:00,156.23,156.33,155.83,156.3,83700.0,100.9084,100.973,100.6501,100.9537,83700.0
2014-01-17 09:40:00,156.21,156.34,155.44,155.67,21600.0,100.8955,100.9795,100.3982,100.5467,21600.0
2014-01-17 09:50:00,155.5,155.94,155.42,155.85,4500.0,100.4369,100.7211,100.3853,100.663,4500.0
2014-01-17 10:00:00,155.78,156.11,155.63,155.72,13300.0,100.6178,100.8309,100.5209,100.579,13300.0
2014-01-17 10:10:00,155.74,155.92,155.54,155.54,9200.0,100.592,100.7082,100.4628,100.4628,9200.0
2014-01-17 10:20:00,155.6,155.84,155.48,155.64,21400.0,100.5015,100.6565,100.424,100.5274,21400.0
2014-01-17 10:30:00,155.71,155.82,155.6,155.6,1900.0,100.5726,100.6436,100.5015,100.5015,1900.0
2014-01-17 10:40:00,155.68,155.68,155.48,155.54,1200.0,100.5532,100.5532,100.424,100.4628,1200.0
2014-01-17 10:50:00,155.6,155.6,155.34,155.52,5700.0,100.5015,100.5015,100.3336,100.4499,5700.0
2014-01-17 11:00:00,155.5,155.5,155.26,155.29,2600.0,100.4369,100.4369,100.2819,100.3013,2600.0
2014-01-17 11:10:00,155.19,155.4,155.19,155.4,4200.0,100.2367,100.3724,100.2367,100.3724,4200.0
2014-01-17 11:20:00,155.41,155.5,155.26,155.39,48000.0,100.3788,100.4369,100.2819,100.3659,48000.0
2014-01-17 11:30:00,155.47,155.61,155.47,155.53,2100.0,100.4176,100.508,100.4176,100.4563,2100.0
2014-01-17 11:40:00,155.52,155.52,155.22,155.22,4200.0,100.4499,100.4499,100.2561,100.2561,4200.0
2014-01-17 11:50:00,155.19,155.26,155.1,155.2,2900.0,100.2367,100.2819,100.1786,100.2432,2900.0
2014-01-17 12:00:00,155.19,155.25,155.07,155.23,3700.0,100.2367,100.2755,100.1592,100.2626,3700.0
2014-01-17 12:10:00,155.29,155.45,155.27,155.39,1500.0,100.3013,100.4046,100.2884,100.3659,1500.0
2014-01-17 12:20:00,155.4,155.61,155.3,155.57,15200.0,100.3724,100.508,100.3078,100.4822,15200.0
2014-01-17 12:30:00,155.56,155.56,155.42,155.42,2400.0,100.4757,100.4757,100.3853,100.3853,2400.0
2014-01-17 12:40:00,155.5,155.56,155.49,155.56,1600.0,100.4369,100.4757,100.4305,100.4757,1600.0
2014-01-17 12:50:00,155.44,155.48,155.4,155.48,5000.0,100.3982,100.424,100.3724,100.424,5000.0
2014-01-17 13:00:00,155.44,155.54,155.36,155.54,11000.0,100.3982,100.4628,100.3465,100.4628,11000.0
2014-01-17 13:10:00,155.42,155.42,155.09,155.27,3300.0,100.3853,100.3853,100.1721,100.2884,3300.0
2014-01-17 13:20:00,155.22,155.34,155.19,155.19,1300.0,100.2561,100.3336,100.2367,100.2367,1300.0
2014-01-17 13:30:00,155.18,155.25,155.1,155.11,3200.0,100.2303,100.2755,100.1786,100.185,3200.0
2014-01-17 13:40:00,155.12,155.22,155.02,155.16,6100.0,100.1915,100.2561,100.1269,100.2173,6100.0
2014-01-17 13:50:00,155.16,155.43,155.16,155.4,8900.0,100.2173,100.3917,100.2173,100.3724,8900.0
2014-01-17 14:00:00,155.31,155.46,155.29,155.35,4400.0,100.3142,100.4111,100.3013,100.3401,4400.0
2014-01-17 14:10:00,155.44,155.47,155.24,155.36,2500.0,100.3982,100.4176,100.269,100.3465,2500.0
2014-01-17 14:20:00,155.29,155.31,155.18,155.31,1600.0,100.3013,100.3142,100.2303,100.3142,1600.0
2014-01-17 14:30:00,155.23,155.3,155.18,155.18,3800.0,100.2626,100.3078,100.2303,100.2303,3800.0
2014-01-17 14:40:00,155.21,155.36,155.17,155.36,9900.0,100.2496,100.3465,100.2238,100.3465,9900.0
2014-01-17 14:50:00,155.3,155.4,155.25,155.4,2500.0,100.3078,100.3724,100.2755,100.3724,2500.0
2014-01-17 15:00:00,155.39,155.39,155.21,155.21,2100.0,100.3659,100.3659,100.2496,100.2496,2100.0
2014-01-17 15:10:00,155.21,155.21,155.08,155.13,2400.0,100.2496,100.2496,100.1657,100.198,2400.0
2014-01-17 15:20:00,155.15,155.23,155.04,155.04,8700.0,100.2109,100.2626,100.1398,100.1398,8700.0
2014-01-17 15:30:00,155.0,155.08,154.78,154.89,12600.0,100.114,100.1657,99.9719,100.0429,12600.0
2014-01-17 15:40:00,154.89,155.14,154.89,155.12,14400.0,100.0429,100.2044,100.0429,100.1915,14400.0
2014-01-17 15:50:00,155.13,155.2,154.82,154.98,34800.0,100.198,100.2432,99.9977,100.1011,34800.0
2014-01-21 09:30:00,155.89,155.92,155.08,155.9,26300.0,100.6888,100.7082,100.1657,100.6953,26300.0
2014-01-21 09:40:00,155.77,156.61,155.66,156.52,12700.0,100.6113,101.1539,100.5403,101.0958,12700.0
2014-01-21 09:50:00,156.31,157.12,156.11,156.89,9000.0,100.9601,101.4833,100.8309,101.3347,9000.0
2014-01-21 10:00:00,156.87,157.41,156.78,157.41,8400.0,101.3218,101.6706,101.2637,101.6706,8400.0
2014-01-21 10:10:00,157.11,157.11,156.4,156.57,14700.0,101.4768,101.4768,101.0183,101.1281,14700.0
2014-01-21 10:20:00,156.66,156.78,156.42,156.5,5500.0,101.1862,101.2637,101.0312,101.0828,5500.0
2014-01-21 10:30:00,156.5,156.61,156.34,156.41,9900.0,101.0828,101.1539,100.9795,101.0247,9900.0
2014-01-21 10:40:00,156.37,156.37,155.71,155.72,16700.0,100.9989,100.9989,100.5726,100.579,16700.0
2014-01-21 10:50:00,155.72,155.77,155.5,155.57,14100.0,100.579,100.6113,100.4369,100.4822,14100.0
2014-01-21 11:00:00,155.52,155.59,154.95,155.14,91000.0,100.4499,100.4951,100.0817,100.2044,91000.0
2014-01-21 11:10:00,155.13,155.2,154.52,154.52,18900.0,100.198,100.2432,99.804,99.804,18900.0
2014-01-21 11:20:00,154.58,154.84,154.51,154.74,7800.0,99.8427,100.0107,99.7975,99.9461,7800.0
2014-01-21 11:30:00,154.8,154.93,154.71,154.86,22000.0,99.9848,100.0688,99.9267,100.0236,22000.0
2014-01-21 11:40:00,154.89,155.08,154.82,155.08,4900.0,100.0429,100.1657,99.9977,100.1657,4900.0
2014-01-21 11:50:00,155.09,155.1,154.8,155.0,11800.0,100.1721,100.1786,99.9848,100.114,11800.0
2014-01-21 12:00:00,154.96,155.09,154.68,154.76,11900.0,100.0882,100.1721,99.9073,99.959,11900.0
2014-01-21 12:10:00,154.8,154.81,154.66,154.66,8000.0,99.9848,99.9913,99.8944,99.8944,8000.0
2014-01-21 12:20:00,154.64,154.91,154.58,154.75,18400.0,99.8815,100.0559,99.8427,99.9525,18400.0
2014-01-21 12:30:00,154.71,154.8,154.7,154.8,6400.0,99.9267,99.9848,99.9202,99.9848,6400.0
2014-01-21 12:40:00,154.8,154.93,154.78,154.79,8100.0,99.9848,100.0688,99.9719,99.9784,8100.0
2014-01-21 12:50:00,154.83,154.94,154.8,154.86,4600.0,100.0042,100.0752,99.9848,100.0236,4600.0
2014-01-21 13:00:00,154.79,154.94,154.79,154.91,6500.0,99.9784,100.0752,99.9784,100.0559,6500.0
2014-01-21 13:10:00,154.98,154.99,154.75,154.77,5500.0,100.1011,100.1075,99.9525,99.9654,5500.0
2014-01-21 13:20:00,154.76,154.9,154.76,154.86,6900.0,99.959,100.0494,99.959,100.0236,6900.0
2014-01-21 13:30:00,154.87,155.17,154.86,155.14,8200.0,100.03,100.2238,100.0236,100.2044,8200.0
2014-01-21 13:40:00,155.19,155.23,155.05,155.1,39500.0,100.2367,100.2626,100.1463,100.1786,39500.0
2014-01-21 13:50:00,155.13,155.14,154.93,155.0,8000.0,100.198,100.2044,100.0688,100.114,8000.0
2014-01-21 14:00:00,154.97,155.31,154.97,155.3,11000.0,100.0946,100.3142,100.0946,100.3078,11000.0
2014-01-21 14:10:00,155.3,155.39,155.24,155.32,13200.0,100.3078,100.3659,100.269,100.3207,13200.0
2014-01-21 14:20:00,155.26,155.4,155.25,155.35,7700.0,100.2819,100.3724,100.2755,100.3401,7700.0
2014-01-21 14:30:00,155.35,155.51,155.23,155.4,21100.0,100.3401,100.4434,100.2626,100.3724,21100.0
2014-01-21 14:40:00,155.37,155.38,155.11,155.21,11800.0,100.353,100.3594,100.185,100.2496,11800.0
2014-01-21 14:50:00,155.2,155.27,155.09,155.27,17100.0,100.2432,100.2884,100.1721,100.2884,17100.0
2014-01-21 15:00:00,155.25,155.32,155.18,155.18,9000.0,100.2755,100.3207,100.2303,100.2303,9000.0
2014-01-21 15:10:00,155.18,155.28,155.12,155.16,10000.0,100.2303,100.2948,100.1915,100.2173,10000.0
2014-01-21 15:20:00,155.19,155.21,155.1,155.17,12500.0,100.2367,100.2496,100.1786,100.2238,12500.0
2014-01-21 15:30:00,155.17,155.37,155.07,155.37,30600.0,100.2238,100.353,100.1592,100.353,30600.0
2014-01-21 15:40:00,155.37,155.47,155.24,155.24,27300.0,100.353,100.4176,100.269,100.269,27300.0
2014-01-21 15:50:00,155.24,155.28,154.96,155.0,47500.0,100.269,100.2948,100.0882,100.114,47500.0
2014-01-22 09:30:00,155.1,156.33,155.02,155.97,24600.0,100.1786,100.973,100.1269,100.7405,24600.0
2014-01-22 09:40:00,156.0,156.09,155.69,155.81,3100.0,100.7599,100.818,100.5597,100.6372,3100.0
2014-01-22 09:50:00,155.96,156.2,155.65,155.73,12800.0,100.7341,100.8891,100.5338,100.5855,12800.0
2014-01-22 10:00:00,155.85,155.94,155.62,155.84,4100.0,100.663,100.7211,100.5145,100.6565,4100.0
2014-01-22 10:10:00,155.85,155.9,155.29,155.3,2100.0,100.663,100.6953,100.3013,100.3078,2100.0
2014-01-22 10:20:00,155.43,155.75,155.38,155.44,13900.0,100.3917,100.5984,100.3594,100.3982,13900.0
2014-01-22 10:30:00,155.31,155.32,155.08,155.28,18700.0,100.3142,100.3207,100.1657,100.2948,18700.0
2014-01-22 10:40:00,155.13,155.32,154.78,154.81,5600.0,100.198,100.3207,99.9719,99.9913,5600.0
2014-01-22 10:50:00,154.76,154.84,154.44,154.48,14100.0,99.959,100.0107,99.7523,99.7781,14100.0
2014-01-22 11:00:00,154.67,154.89,154.44,154.66,13100.0,99.9009,100.0429,99.7523,99.8944,13100.0
2014-01-22 11:10:00,154.72,154.95,154.59,154.85,6700.0,99.9331,100.0817,99.8492,100.0171,6700.0
2014-01-22 11:20:00,155.06,155.26,154.65,154.91,29700.0,100.1527,100.2819,99.8879,100.0559,29700.0
2014-01-22 11:30:00,154.88,155.07,154.52,154.52,8600.0,100.0365,100.1592,99.804,99.804,8600.0
2014-01-22 11:40:00,154.51,154.86,154.5,154.72,4100.0,99.7975,100.0236,99.791,99.9331,4100.0
2014-01-22 11:50:00,154.63,154.82,154.47,154.6,6200.0,99.875,99.9977,99.7717,99.8556,6200.0
2014-01-22 12:00:00,154.61,154.83,154.61,154.71,11600.0,99.8621,100.0042,99.8621,99.9267,11600.0
2014-01-22 12:10:00,154.69,154.96,154.69,154.87,10000.0,99.9138,100.0882,99.9138,100.03,10000.0
2014-01-22 12:20:00,154.85,154.99,154.82,154.97,3100.0,100.0171,100.1075,99.9977,100.0946,3100.0
2014-01-22 12:30:00,154.98,155.15,154.87,154.87,3200.0,100.1011,100.2109,100.03,100.03,3200.0
2014-01-22 12:40:00,154.8,154.97,154.78,154.79,3900.0,99.9848,100.0946,99.9719,99.9784,3900.0
2014-01-22 12:50:00,154.92,154.92,154.7,154.83,4600.0,100.0623,100.0623,99.9202,100.0042,4600.0
2014-01-22 13:00:00,154.9,154.9,154.67,154.77,1200.0,100.0494,100.0494,99.9009,99.9654,1200.0
2014-01-22 13:10:00,154.71,154.92,154.71,154.84,3500.0,99.9267,100.0623,99.9267,100.0107,3500.0
2014-01-22 13:20:00,154.79,154.87,154.78,154.78,500.0,99.9784,100.03,99.9719,99.9719,500.0
2014-01-22 13:30:00,154.65,154.85,154.58,154.58,4700.0,99.8879,100.0171,99.8427,99.8427,4700.0
2014-01-22 13:40:00,154.57,154.62,154.5,154.5,2700.0,99.8363,99.8686,99.791,99.791,2700.0
2014-01-22 13:50:00,154.42,154.67,154.33,154.6,7000.0,99.7394,99.9009,99.6812,99.8556,7000.0
2014-01-22 14:00:00,154.67,154.7,154.51,154.57,5200.0,99.9009,99.9202,99.7975,99.8363,5200.0
2014-01-22 14:10:00,154.54,154.69,154.49,154.54,6400.0,99.8169,99.9138,99.7846,99.8169,6400.0
2014-01-22 14:20:00,154.55,154.55,154.25,154.33,15600.0,99.8233,99.8233,99.6296,99.6812,15600.0
2014-01-22 14:30:00,154.37,154.55,154.15,154.28,5500.0,99.7071,99.8233,99.565,99.649,5500.0
2014-01-22 14:40:00,154.29,154.39,154.05,154.14,21500.0,99.6554,99.72,99.5004,99.5585,21500.0
2014-01-22 14:50:00,154.06,154.41,154.03,154.36,21100.0,99.5069,99.7329,99.4875,99.7006,21100.0
2014-01-22 15:00:00,154.38,154.64,154.34,154.64,3800.0,99.7135,99.8815,99.6877,99.8815,3800.0
2014-01-22 15:10:00,154.64,154.87,154.47,154.87,13200.0,99.8815,100.03,99.7717,100.03,13200.0
2014-01-22 15:20:00,154.93,154.99,154.69,154.75,12100.0,100.0688,100.1075,99.9138,99.9525,12100.0
2014-01-22 15:30:00,154.73,155.06,154.73,155.01,24600.0,99.9396,100.1527,99.9396,100.1205,24600.0
2014-01-22 15:40:00,155.05,155.29,155.03,155.23,39200.0,100.1463,100.3013,100.1334,100.2626,39200.0
2014-01-22 15:50:00,155.21,155.37,155.18,155.32,54100.0,100.2496,100.353,100.2303,100.3207,54100.0
2014-01-23 09:30:00,154.28,154.87,154.0,154.41,24900.0,99.649,100.03,99.4681,99.7329,24900.0
2014-01-23 09:40:00,154.41,155.14,154.28,155.14,24200.0,99.7329,100.2044,99.649,100.2044,24200.0
2014-01-23 09:50:00,155.0,155.32,154.8,154.84,8300.0,100.114,100.3207,99.9848,100.0107,8300.0
2014-01-23 10:00:00,155.07,155.36,154.58,154.89,6400.0,100.1592,100.3465,99.8427,100.0429,6400.0
2014-01-23 10:10:00,154.92,154.98,154.62,154.66,6100.0,100.0623,100.1011,99.8686,99.8944,6100.0
2014-01-23 10:20:00,154.77,154.95,154.53,154.95,13200.0,99.9654,100.0817,99.8104,100.0817,13200.0
2014-01-23 10:30:00,154.58,155.11,154.54,154.6,7100.0,99.8427,100.185,99.8169,99.8556,7100.0
2014-01-23 10:40:00,154.75,154.85,154.5,154.59,7500.0,99.9525,100.0171,99.791,99.8492,7500.0
2014-01-23 10:50:00,154.58,154.86,154.5,154.81,8700.0,99.8427,100.0236,99.791,99.9913,8700.0
2014-01-23 11:00:00,154.73,154.9,154.38,154.38,15800.0,99.9396,100.0494,99.7135,99.7135,15800.0
2014-01-23 11:10:00,154.63,154.94,154.45,154.94,2900.0,99.875,100.0752,99.7588,100.0752,2900.0
2014-01-23 11:20:00,154.86,154.92,154.71,154.86,4500.0,100.0236,100.0623,99.9267,100.0236,4500.0
2014-01-23 11:30:00,154.72,154.76,154.52,154.69,1900.0,99.9331,99.959,99.804,99.9138,1900.0
2014-01-23 11:40:00,154.77,154.83,154.5,154.5,4000.0,99.9654,100.0042,99.791,99.791,4000.0
2014-01-23 11:50:00,154.49,154.6,154.3,154.46,7800.0,99.7846,99.8556,99.6619,99.7652,7800.0
2014-01-23 12:00:00,154.47,154.62,154.25,154.33,11500.0,99.7717,99.8686,99.6296,99.6812,11500.0
2014-01-23 12:10:00,154.33,154.33,154.11,154.27,8100.0,99.6812,99.6812,99.5391,99.6425,8100.0
2014-01-23 12:20:00,154.32,154.4,154.0,154.07,9200.0,99.6748,99.7265,99.4681,99.5133,9200.0
2014-01-23 12:30:00,154.05,154.11,153.78,153.96,10100.0,99.5004,99.5391,99.326,99.4423,10100.0
2014-01-23 12:40:00,153.96,154.14,153.83,153.95,7400.0,99.4423,99.5585,99.3583,99.4358,7400.0
2014-01-23 12:50:00,153.96,154.01,153.63,153.83,17800.0,99.4423,99.4746,99.2291,99.3583,17800.0
2014-01-23 13:00:00,153.82,154.12,153.61,154.09,22300.0,99.3518,99.5456,99.2162,99.5262,22300.0
2014-01-23 13:10:00,154.15,154.28,154.09,154.22,7900.0,99.565,99.649,99.5262,99.6102,7900.0
2014-01-23 13:20:00,154.11,154.35,154.11,154.19,7500.0,99.5391,99.6942,99.5391,99.5908,7500.0
2014-01-23 13:30:00,154.06,154.29,154.04,154.2,8100.0,99.5069,99.6554,99.4939,99.5973,8100.0
2014-01-23 13:40:00,154.14,154.29,153.9,153.9,22100.0,99.5585,99.6554,99.4035,99.4035,22100.0
2014-01-23 13:50:00,153.97,154.01,153.65,153.74,10000.0,99.4487,99.4746,99.242,99.3002,10000.0
2014-01-23 14:00:00,153.76,154.1,153.74,153.93,6100.0,99.3131,99.5327,99.3002,99.4229,6100.0
2014-01-23 14:10:00,154.09,154.22,153.94,154.12,11800.0,99.5262,99.6102,99.4293,99.5456,11800.0
2014-01-23 14:20:00,154.14,154.25,154.07,154.17,6500.0,99.5585,99.6296,99.5133,99.5779,6500.0
2014-01-23 14:30:00,154.21,154.34,154.02,154.02,6800.0,99.6037,99.6877,99.481,99.481,6800.0
2014-01-23 14:40:00,154.03,154.29,153.94,154.13,11600.0,99.4875,99.6554,99.4293,99.5521,11600.0
2014-01-23 14:50:00,154.18,154.47,154.17,154.27,5200.0,99.5844,99.7717,99.5779,99.6425,5200.0
2014-01-23 15:00:00,154.24,154.29,154.02,154.11,10200.0,99.6231,99.6554,99.481,99.5391,10200.0
2014-01-23 15:10:00,154.12,154.26,154.08,154.19,8800.0,99.5456,99.636,99.5198,99.5908,8800.0
2014-01-23 15:20:00,154.12,154.23,154.07,154.23,7500.0,99.5456,99.6167,99.5133,99.6167,7500.0
2014-01-23 15:30:00,154.26,154.5,154.23,154.47,10500.0,99.636,99.791,99.6167,99.7717,10500.0
2014-01-23 15:40:00,154.46,154.55,154.14,154.14,15600.0,99.7652,99.8233,99.5585,99.5585,15600.0
2014-01-23 15:50:00,154.14,154.59,154.12,154.54,39700.0,99.5585,99.8492,99.5456,99.8169,39700.0
2014-01-24 09:30:00,153.99,153.99,153.2,153.2,14700.0,99.4616,99.4616,98.9514,98.9514,14700.0
2014-01-24 09:40:00,153.32,153.35,152.99,153.14,10600.0,99.0289,99.0483,98.8157,98.9126,10600.0
2014-01-24 09:50:00,153.23,153.54,153.11,153.29,9400.0,98.9708,99.171,98.8933,99.0095,9400.0
2014-01-24 10:00:00,153.33,153.43,153.11,153.34,4200.0,99.0353,99.0999,98.8933,99.0418,4200.0
2014-01-24 10:10:00,153.23,153.45,153.08,153.26,19100.0,98.9708,99.1129,98.8739,98.9901,19100.0
2014-01-24 10:20:00,153.42,153.44,153.12,153.24,10600.0,99.0935,99.1064,98.8997,98.9772,10600.0
2014-01-24 10:30:00,153.14,153.14,152.78,152.78,15200.0,98.9126,98.9126,98.6801,98.6801,15200.0
2014-01-24 10:40:00,152.83,153.01,152.52,152.71,6300.0,98.7124,98.8287,98.5122,98.6349,6300.0
2014-01-24 10:50:00,152.71,152.93,152.69,152.81,4800.0,98.6349,98.777,98.622,98.6995,4800.0
2014-01-24 11:00:00,152.84,153.21,152.84,152.97,5200.0,98.7189,98.9578,98.7189,98.8028,5200.0
2014-01-24 11:10:00,153.0,153.09,152.81,152.9,7900.0,98.8222,98.8803,98.6995,98.7576,7900.0
2014-01-24 11:20:00,152.82,152.96,152.73,152.82,18200.0,98.7059,98.7964,98.6478,98.7059,18200.0
2014-01-24 11:30:00,152.8,152.95,152.73,152.92,7000.0,98.693,98.7899,98.6478,98.7705,7000.0
2014-01-24 11:40:00,152.93,152.96,152.79,152.89,6800.0,98.777,98.7964,98.6866,98.7512,6800.0
2014-01-24 11:50:00,152.85,153.29,152.84,153.29,8100.0,98.7253,99.0095,98.7189,99.0095,8100.0
2014-01-24 12:00:00,153.28,153.41,152.85,153.04,17700.0,99.0031,99.087,98.7253,98.848,17700.0
2014-01-24 12:10:00,153.04,153.54,152.89,153.39,5900.0,98.848,99.171,98.7512,99.0741,5900.0
2014-01-24 12:20:00,153.46,153.52,153.26,153.29,3000.0,99.1193,99.1581,98.9901,99.0095,3000.0
2014-01-24 12:30:00,153.31,153.35,153.15,153.35,3700.0,99.0224,99.0483,98.9191,99.0483,3700.0
2014-01-24 12:40:00,153.26,153.31,153.02,153.06,4700.0,98.9901,99.0224,98.8351,98.861,4700.0
2014-01-24 12:50:00,153.02,153.25,152.91,153.02,4000.0,98.8351,98.9837,98.7641,98.8351,4000.0
2014-01-24 13:00:00,152.99,153.13,152.84,153.02,3100.0,98.8157,98.9062,98.7189,98.8351,3100.0
2014-01-24 13:10:00,153.02,153.02,152.83,152.83,4100.0,98.8351,98.8351,98.7124,98.7124,4100.0
2014-01-24 13:20:00,152.84,153.1,152.68,152.89,6300.0,98.7189,98.8868,98.6155,98.7512,6300.0
2014-01-24 13:30:00,152.73,152.82,152.57,152.57,2400.0,98.6478,98.7059,98.5445,98.5445,2400.0
2014-01-24 13:40:00,152.58,152.7,152.52,152.55,7600.0,98.5509,98.6284,98.5122,98.5315,7600.0
2014-01-24 13:50:00,152.66,152.88,152.63,152.7,5500.0,98.6026,98.7447,98.5832,98.6284,5500.0
2014-01-24 14:00:00,152.73,152.73,152.15,152.59,11300.0,98.6478,98.6478,98.2732,98.5574,11300.0
2014-01-24 14:10:00,152.63,152.75,152.45,152.75,13200.0,98.5832,98.6607,98.467,98.6607,13200.0
2014-01-24 14:20:00,152.71,152.89,152.61,152.73,7300.0,98.6349,98.7512,98.5703,98.6478,7300.0
2014-01-24 14:30:00,152.76,152.93,152.66,152.89,5800.0,98.6672,98.777,98.6026,98.7512,5800.0
2014-01-24 14:40:00,152.85,152.88,152.63,152.71,3800.0,98.7253,98.7447,98.5832,98.6349,3800.0
2014-01-24 14:50:00,152.72,152.83,152.57,152.71,5200.0,98.6414,98.7124,98.5445,98.6349,5200.0
2014-01-24 15:00:00,152.75,152.8,152.5,152.68,12700.0,98.6607,98.693,98.4993,98.6155,12700.0
2014-01-24 15:10:00,152.65,152.71,152.47,152.61,14100.0,98.5961,98.6349,98.4799,98.5703,14100.0
2014-01-24 15:20:00,152.58,152.67,152.5,152.67,9100.0,98.5509,98.6091,98.4993,98.6091,9100.0
2014-01-24 15:30:00,152.68,152.89,152.66,152.69,18100.0,98.6155,98.7512,98.6026,98.622,18100.0
2014-01-24 15:40:00,152.74,153.02,152.61,152.68,28300.0,98.6543,98.8351,98.5703,98.6155,28300.0
2014-01-24 15:50:00,152.65,152.92,152.45,152.5,63200.0,98.5961,98.7705,98.467,98.4993,63200.0
2014-01-27 09:30:00,152.58,153.47,152.58,153.47,10200.0,98.5509,99.1258,98.5509,99.1258,10200.0
2014-01-27 09:40:00,153.41,153.61,153.2,153.28,8600.0,99.087,99.2162,98.9514,99.0031,8600.0
2014-01-27 09:50:00,153.2,153.41,153.06,153.32,2700.0,98.9514,99.087,98.861,99.0289,2700.0
2014-01-27 10:00:00,153.18,153.26,152.98,153.04,4000.0,98.9385,98.9901,98.8093,98.848,4000.0
2014-01-27 10:10:00,153.0,153.0,152.63,152.63,3800.0,98.8222,98.8222,98.5832,98.5832,3800.0
2014-01-27 10:20:00,152.64,152.8,152.47,152.49,3200.0,98.5897,98.693,98.4799,98.4928,3200.0
2014-01-27 10:30:00,152.43,152.7,152.21,152.41,5800.0,98.454,98.6284,98.3119,98.4411,5800.0
2014-01-27 10:40:00,152.44,152.78,152.41,152.61,7600.0,98.4605,98.6801,98.4411,98.5703,7600.0
2014-01-27 10:50:00,152.59,152.68,152.21,152.25,4200.0,98.5574,98.6155,98.3119,98.3378,4200.0
2014-01-27 11:00:00,152.33,152.82,152.33,152.61,12000.0,98.3895,98.7059,98.3895,98.5703,12000.0
2014-01-27 11:10:00,152.66,152.7,152.36,152.36,14300.0,98.6026,98.6284,98.4088,98.4088,14300.0
2014-01-27 11:20:00,152.37,152.68,152.37,152.53,5800.0,98.4153,98.6155,98.4153,98.5186,5800.0
2014-01-27 11:30:00,152.52,152.53,152.32,152.46,11800.0,98.5122,98.5186,98.383,98.4734,11800.0
2014-01-27 11:40:00,152.39,152.63,152.27,152.27,5300.0,98.4282,98.5832,98.3507,98.3507,5300.0
2014-01-27 11:50:00,152.27,152.27,152.02,152.1,6200.0,98.3507,98.3507,98.1892,98.2409,6200.0
2014-01-27 12:00:00,152.16,152.61,152.05,152.49,11300.0,98.2796,98.5703,98.2086,98.4928,11300.0
2014-01-27 12:10:00,152.47,152.7,152.23,152.34,4500.0,98.4799,98.6284,98.3249,98.3959,4500.0
2014-01-27 12:20:00,152.21,152.21,151.85,152.0,5200.0,98.3119,98.3119,98.0794,98.1763,5200.0
2014-01-27 12:30:00,151.94,152.1,151.89,151.94,4300.0,98.1376,98.2409,98.1053,98.1376,4300.0
2014-01-27 12:40:00,151.92,152.12,151.91,152.08,4400.0,98.1246,98.2538,98.1182,98.228,4400.0
2014-01-27 12:50:00,152.11,152.11,151.95,152.03,2300.0,98.2474,98.2474,98.144,98.1957,2300.0
2014-01-27 13:00:00,152.02,152.29,151.84,152.24,12100.0,98.1892,98.3636,98.073,98.3313,12100.0
2014-01-27 13:10:00,152.29,152.5,152.25,152.5,6900.0,98.3636,98.4993,98.3378,98.4993,6900.0
2014-01-27 13:20:00,152.48,152.56,152.38,152.56,6300.0,98.4863,98.538,98.4217,98.538,6300.0
2014-01-27 13:30:00,152.55,152.63,152.48,152.62,5700.0,98.5315,98.5832,98.4863,98.5768,5700.0
2014-01-27 13:40:00,152.55,153.09,152.45,153.01,7400.0,98.5315,98.8803,98.467,98.8287,7400.0
2014-01-27 13:50:00,152.95,153.0,152.7,152.77,9100.0,98.7899,98.8222,98.6284,98.6736,9100.0
2014-01-27 14:00:00,152.79,153.18,152.79,152.81,33300.0,98.6866,98.9385,98.6866,98.6995,33300.0
2014-01-27 14:10:00,152.77,153.04,152.77,152.9,10700.0,98.6736,98.848,98.6736,98.7576,10700.0
2014-01-27 14:20:00,152.86,153.16,152.83,153.02,19300.0,98.7318,98.9255,98.7124,98.8351,19300.0
2014-01-27 14:30:00,153.06,153.37,153.06,153.32,8200.0,98.861,99.0612,98.861,99.0289,8200.0
2014-01-27 14:40:00,153.32,153.47,153.32,153.46,4100.0,99.0289,99.1258,99.0289,99.1193,4100.0
2014-01-27 14:50:00,153.46,153.63,153.38,153.53,10500.0,99.1193,99.2291,99.0676,99.1645,10500.0
2014-01-27 15:00:00,153.45,153.47,153.24,153.3,8500.0,99.1129,99.1258,98.9772,99.016,8500.0
2014-01-27 15:10:00,153.28,153.43,153.22,153.31,10900.0,99.0031,99.0999,98.9643,99.0224,10900.0
2014-01-27 15:20:00,153.26,153.26,152.94,152.98,36200.0,98.9901,98.9901,98.7834,98.8093,36200.0
2014-01-27 15:30:00,152.98,153.26,152.89,153.25,28700.0,98.8093,98.9901,98.7512,98.9837,28700.0
2014-01-27 15:40:00,153.26,153.29,152.83,153.0,44600.0,98.9901,99.0095,98.7124,98.8222,44600.0
2014-01-27 15:50:00,152.97,153.04,152.57,152.68,58600.0,98.8028,98.848,98.5445,98.6155,58600.0
2014-01-28 09:30:00,153.09,154.39,153.09,153.82,46600.0,98.8803,99.72,98.8803,99.3518,46600.0
2014-01-28 09:40:00,153.89,153.94,153.61,153.7,8200.0,99.3971,99.4293,99.2162,99.2743,8200.0
2014-01-28 09:50:00,153.82,154.07,153.74,153.99,7000.0,99.3518,99.5133,99.3002,99.4616,7000.0
2014-01-28 10:00:00,154.12,154.61,154.11,154.32,46800.0,99.5456,99.8621,99.5391,99.6748,46800.0
2014-01-28 10:10:00,154.28,154.37,153.97,154.06,5600.0,99.649,99.7071,99.4487,99.5069,5600.0
2014-01-28 10:20:00,154.07,154.23,153.88,154.07,4800.0,99.5133,99.6167,99.3906,99.5133,4800.0
2014-01-28 10:30:00,153.9,154.34,153.81,154.3,5700.0,99.4035,99.6877,99.3454,99.6619,5700.0
2014-01-28 10:40:00,154.25,154.51,154.16,154.37,5600.0,99.6296,99.7975,99.5714,99.7071,5600.0
2014-01-28 10:50:00,154.33,154.66,154.2,154.66,4300.0,99.6812,99.8944,99.5973,99.8944,4300.0
2014-01-28 11:00:00,154.56,154.69,154.28,154.28,6600.0,99.8298,99.9138,99.649,99.649,6600.0
2014-01-28 11:10:00,154.34,154.36,153.82,153.86,4400.0,99.6877,99.7006,99.3518,99.3777,4400.0
2014-01-28 11:20:00,153.85,154.0,153.8,153.86,20900.0,99.3712,99.4681,99.3389,99.3777,20900.0
2014-01-28 11:30:00,153.81,153.99,153.63,153.64,6000.0,99.3454,99.4616,99.2291,99.2356,6000.0
2014-01-28 11:40:00,153.75,153.77,153.37,153.37,2100.0,99.3066,99.3195,99.0612,99.0612,2100.0
2014-01-28 11:50:00,153.52,153.87,153.52,153.78,5900.0,99.1581,99.3841,99.1581,99.326,5900.0
2014-01-28 12:00:00,153.73,153.99,153.73,153.99,14200.0,99.2937,99.4616,99.2937,99.4616,14200.0
2014-01-28 12:10:00,154.03,154.03,153.84,153.94,2600.0,99.4875,99.4875,99.3648,99.4293,2600.0
2014-01-28 12:20:00,153.92,154.05,153.92,154.05,3500.0,99.4164,99.5004,99.4164,99.5004,3500.0
2014-01-28 12:30:00,154.06,154.45,154.06,154.33,5100.0,99.5069,99.7588,99.5069,99.6812,5100.0
2014-01-28 12:40:00,154.39,154.46,154.11,154.11,3800.0,99.72,99.7652,99.5391,99.5391,3800.0
2014-01-28 12:50:00,154.1,154.27,153.91,154.08,4400.0,99.5327,99.6425,99.41,99.5198,4400.0
2014-01-28 13:00:00,154.12,154.18,154.01,154.13,3000.0,99.5456,99.5844,99.4746,99.5521,3000.0
2014-01-28 13:10:00,154.07,154.28,154.06,154.22,3600.0,99.5133,99.649,99.5069,99.6102,3600.0
2014-01-28 13:20:00,154.29,154.34,154.17,154.25,16600.0,99.6554,99.6877,99.5779,99.6296,16600.0
2014-01-28 13:30:00,154.26,154.52,154.26,154.52,9000.0,99.636,99.804,99.636,99.804,9000.0
2014-01-28 13:40:00,154.52,154.74,154.52,154.57,6300.0,99.804,99.9461,99.804,99.8363,6300.0
2014-01-28 13:50:00,154.61,154.63,154.55,154.61,5300.0,99.8621,99.875,99.8233,99.8621,5300.0
2014-01-28 14:00:00,154.58,154.65,154.48,154.6,39400.0,99.8427,99.8879,99.7781,99.8556,39400.0
2014-01-28 14:10:00,154.55,154.62,154.48,154.56,24200.0,99.8233,99.8686,99.7781,99.8298,24200.0
2014-01-28 14:20:00,154.57,154.64,154.45,154.57,97900.0,99.8363,99.8815,99.7588,99.8363,97900.0
2014-01-28 14:30:00,154.58,154.83,154.56,154.83,9300.0,99.8427,100.0042,99.8298,100.0042,9300.0
2014-01-28 14:40:00,154.81,154.83,154.64,154.71,5800.0,99.9913,100.0042,99.8815,99.9267,5800.0
2014-01-28 14:50:00,154.66,155.12,154.65,155.12,28300.0,99.8944,100.1915,99.8879,100.1915,28300.0
2014-01-28 15:00:00,155.08,155.11,154.9,154.95,8300.0,100.1657,100.185,100.0494,100.0817,8300.0
2014-01-28 15:10:00,155.0,155.07,154.94,155.02,12600.0,100.114,100.1592,100.0752,100.1269,12600.0
2014-01-28 15:20:00,154.99,155.03,154.93,155.0,8700.0,100.1075,100.1334,100.0688,100.114,8700.0
2014-01-28 15:30:00,154.98,155.23,154.96,155.12,14100.0,100.1011,100.2626,100.0882,100.1915,14100.0
2014-01-28 15:40:00,155.12,155.15,154.98,155.0,16500.0,100.1915,100.2109,100.1011,100.114,16500.0
2014-01-28 15:50:00,154.95,154.99,154.68,154.73,40900.0,100.0817,100.1075,99.9073,99.9396,40900.0
2014-01-29 09:30:00,153.29,154.8,153.01,154.58,24000.0,99.0095,99.9848,98.8287,99.8427,24000.0
2014-01-29 09:40:00,154.6,155.36,154.57,155.19,19400.0,99.8556,100.3465,99.8363,100.2367,19400.0
2014-01-29 09:50:00,155.12,155.12,154.44,154.54,9700.0,100.1915,100.1915,99.7523,99.8169,9700.0
2014-01-29 10:00:00,154.51,154.75,154.24,154.29,11400.0,99.7975,99.9525,99.6231,99.6554,11400.0
2014-01-29 10:10:00,154.26,154.28,153.8,153.92,8500.0,99.636,99.649,99.3389,99.4164,8500.0
2014-01-29 10:20:00,153.99,154.02,153.53,153.54,20500.0,99.4616,99.481,99.1645,99.171,20500.0
2014-01-29 10:30:00,153.64,154.2,153.64,154.09,9100.0,99.2356,99.5973,99.2356,99.5262,9100.0
2014-01-29 10:40:00,154.06,154.32,153.82,154.15,40300.0,99.5069,99.6748,99.3518,99.565,40300.0
2014-01-29 10:50:00,154.08,154.52,154.07,154.09,11900.0,99.5198,99.804,99.5133,99.5262,11900.0
2014-01-29 11:00:00,154.14,154.4,154.14,154.28,7500.0,99.5585,99.7265,99.5585,99.649,7500.0
2014-01-29 11:10:00,154.32,154.4,154.11,154.14,7600.0,99.6748,99.7265,99.5391,99.5585,7600.0
2014-01-29 11:20:00,154.2,154.64,154.2,154.45,9500.0,99.5973,99.8815,99.5973,99.7588,9500.0
2014-01-29 11:30:00,154.47,154.63,154.39,154.41,6800.0,99.7717,99.875,99.72,99.7329,6800.0
2014-01-29 11:40:00,154.43,154.43,154.16,154.36,6500.0,99.7458,99.7458,99.5714,99.7006,6500.0
2014-01-29 11:50:00,154.35,154.35,154.24,154.28,7200.0,99.6942,99.6942,99.6231,99.649,7200.0
2014-01-29 12:00:00,154.34,154.43,154.16,154.29,22500.0,99.6877,99.7458,99.5714,99.6554,22500.0
2014-01-29 12:10:00,154.22,154.29,153.99,153.99,4200.0,99.6102,99.6554,99.4616,99.4616,4200.0
2014-01-29 12:20:00,154.03,154.12,153.84,153.84,23000.0,99.4875,99.5456,99.3648,99.3648,23000.0
2014-01-29 12:30:00,153.88,153.88,153.54,153.68,4300.0,99.3906,99.3906,99.171,99.2614,4300.0
2014-01-29 12:40:00,153.73,154.04,153.71,154.04,4500.0,99.2937,99.4939,99.2808,99.4939,4500.0
2014-01-29 12:50:00,154.05,154.08,153.94,154.0,3100.0,99.5004,99.5198,99.4293,99.4681,3100.0
2014-01-29 13:00:00,153.97,153.97,153.68,153.94,3900.0,99.4487,99.4487,99.2614,99.4293,3900.0
2014-01-29 13:10:00,153.94,153.95,153.75,153.88,6200.0,99.4293,99.4358,99.3066,99.3906,6200.0
2014-01-29 13:20:00,153.84,154.23,153.84,154.22,6100.0,99.3648,99.6167,99.3648,99.6102,6100.0
2014-01-29 13:30:00,154.24,154.64,154.24,154.64,6100.0,99.6231,99.8815,99.6231,99.8815,6100.0
2014-01-29 13:40:00,154.64,154.75,154.58,154.65,5300.0,99.8815,99.9525,99.8427,99.8879,5300.0
2014-01-29 13:50:00,154.66,154.85,154.62,154.7,8200.0,99.8944,100.0171,99.8686,99.9202,8200.0
2014-01-29 14:00:00,154.58,154.86,153.99,154.54,22400.0,99.8427,100.0236,99.4616,99.8169,22400.0
2014-01-29 14:10:00,154.41,154.42,153.84,153.97,8900.0,99.7329,99.7394,99.3648,99.4487,8900.0
2014-01-29 14:20:00,153.97,154.77,153.85,154.77,12600.0,99.4487,99.9654,99.3712,99.9654,12600.0
2014-01-29 14:30:00,154.69,154.9,154.47,154.77,10200.0,99.9138,100.0494,99.7717,99.9654,10200.0
2014-01-29 14:40:00,154.83,155.04,154.72,154.73,9300.0,100.0042,100.1398,99.9331,99.9396,9300.0
2014-01-29 14:50:00,154.74,154.76,154.21,154.25,10000.0,99.9461,99.959,99.6037,99.6296,10000.0
2014-01-29 15:00:00,154.23,154.34,154.05,154.16,13400.0,99.6167,99.6877,99.5004,99.5714,13400.0
2014-01-29 15:10:00,154.09,154.17,153.78,153.78,15200.0,99.5262,99.5779,99.326,99.326,15200.0
2014-01-29 15:20:00,153.81,154.42,153.76,154.19,20900.0,99.3454,99.7394,99.3131,99.5908,20900.0
2014-01-29 15:30:00,154.19,154.45,154.08,154.39,19900.0,99.5908,99.7588,99.5198,99.72,19900.0
2014-01-29 15:40:00,154.33,154.83,154.19,154.49,22800.0,99.6812,100.0042,99.5908,99.7846,22800.0
2014-01-29 15:50:00,154.44,154.62,154.33,154.49,39200.0,99.7523,99.8686,99.6812,99.7846,39200.0
2014-01-30 09:30:00,155.33,156.45,155.33,156.21,19800.0,100.3271,101.0505,100.3271,100.8955,19800.0
2014-01-30 09:40:00,156.19,156.2,155.41,155.41,13000.0,100.8826,100.8891,100.3788,100.3788,13000.0
2014-01-30 09:50:00,155.52,156.1,155.52,155.92,17700.0,100.4499,100.8245,100.4499,100.7082,17700.0
2014-01-30 10:00:00,155.96,156.21,155.74,156.0,11100.0,100.7341,100.8955,100.592,100.7599,11100.0
2014-01-30 10:10:00,156.08,156.27,155.87,156.0,6100.0,100.8116,100.9343,100.6759,100.7599,6100.0
2014-01-30 10:20:00,156.01,156.29,155.95,155.96,9000.0,100.7664,100.9472,100.7276,100.7341,9000.0
2014-01-30 10:30:00,155.93,156.53,155.93,156.53,5500.0,100.7147,101.1022,100.7147,101.1022,5500.0
2014-01-30 10:40:00,156.55,156.56,156.0,156.02,8300.0,101.1151,101.1216,100.7599,100.7728,8300.0
2014-01-30 10:50:00,156.01,156.47,155.93,156.2,11600.0,100.7664,101.0635,100.7147,100.8891,11600.0
2014-01-30 11:00:00,156.22,156.37,156.06,156.23,8300.0,100.902,100.9989,100.7986,100.9084,8300.0
2014-01-30 11:10:00,156.27,156.93,156.27,156.93,15600.0,100.9343,101.3606,100.9343,101.3606,15600.0
2014-01-30 11:20:00,156.94,157.24,156.94,156.95,12200.0,101.367,101.5608,101.367,101.3735,12200.0
2014-01-30 11:30:00,156.92,157.39,156.92,157.39,5400.0,101.3541,101.6577,101.3541,101.6577,5400.0
2014-01-30 11:40:00,157.28,157.62,157.28,157.62,13500.0,101.5866,101.8062,101.5866,101.8062,13500.0
2014-01-30 11:50:00,157.6,157.9,157.48,157.81,14600.0,101.7933,101.9871,101.7158,101.929,14600.0
2014-01-30 12:00:00,157.82,157.87,157.47,157.58,9400.0,101.9354,101.9677,101.7094,101.7804,9400.0
2014-01-30 12:10:00,157.59,157.68,157.46,157.52,9500.0,101.7869,101.845,101.7029,101.7417,9500.0
2014-01-30 12:20:00,157.47,157.51,157.34,157.51,7900.0,101.7094,101.7352,101.6254,101.7352,7900.0
2014-01-30 12:30:00,157.51,157.7,157.42,157.62,8300.0,101.7352,101.8579,101.6771,101.8062,8300.0
2014-01-30 12:40:00,157.57,157.82,157.49,157.78,5000.0,101.774,101.9354,101.7223,101.9096,5000.0
2014-01-30 12:50:00,157.8,157.85,157.47,157.47,5500.0,101.9225,101.9548,101.7094,101.7094,5500.0
2014-01-30 13:00:00,157.42,157.55,157.28,157.28,6800.0,101.6771,101.761,101.5866,101.5866,6800.0
2014-01-30 13:10:00,157.28,157.29,157.09,157.25,4900.0,101.5866,101.5931,101.4639,101.5673,4900.0
2014-01-30 13:20:00,157.25,157.38,156.9,156.93,6600.0,101.5673,101.6512,101.3412,101.3606,6600.0
2014-01-30 13:30:00,156.9,157.11,156.88,156.88,5700.0,101.3412,101.4768,101.3283,101.3283,5700.0
2014-01-30 13:40:00,156.88,157.06,156.8,156.94,8800.0,101.3283,101.4445,101.2766,101.367,8800.0
2014-01-30 13:50:00,156.92,156.95,156.81,156.92,8300.0,101.3541,101.3735,101.2831,101.3541,8300.0
2014-01-30 14:00:00,156.87,156.87,156.56,156.6,9300.0,101.3218,101.3218,101.1216,101.1474,9300.0
2014-01-30 14:10:00,156.62,156.68,156.53,156.61,10500.0,101.1603,101.1991,101.1022,101.1539,10500.0
2014-01-30 14:20:00,156.54,156.91,156.53,156.9,7800.0,101.1087,101.3477,101.1022,101.3412,7800.0
2014-01-30 14:30:00,156.89,157.0,156.82,156.99,10800.0,101.3347,101.4058,101.2895,101.3993,10800.0
2014-01-30 14:40:00,156.97,157.07,156.83,156.88,9900.0,101.3864,101.451,101.296,101.3283,9900.0
2014-01-30 14:50:00,156.82,156.99,156.8,156.97,8400.0,101.2895,101.3993,101.2766,101.3864,8400.0
2014-01-30 15:00:00,156.98,157.19,156.95,157.06,13900.0,101.3929,101.5285,101.3735,101.4445,13900.0
2014-01-30 15:10:00,157.06,157.31,157.06,157.21,11600.0,101.4445,101.606,101.4445,101.5414,11600.0
2014-01-30 15:20:00,157.19,157.21,157.02,157.07,13400.0,101.5285,101.5414,101.4187,101.451,13400.0
2014-01-30 15:30:00,157.05,157.16,156.95,157.13,19000.0,101.4381,101.5091,101.3735,101.4898,19000.0
2014-01-30 15:40:00,157.14,157.21,156.74,156.74,27100.0,101.4962,101.5414,101.2379,101.2379,27100.0
2014-01-30 15:50:00,156.74,156.9,156.71,156.81,61300.0,101.2379,101.3412,101.2185,101.2831,61300.0
2014-01-31 09:30:00,155.52,156.34,155.09,155.97,23400.0,100.4499,100.9795,100.1721,100.7405,23400.0
2014-01-31 09:40:00,155.95,156.74,155.31,156.74,17000.0,100.7276,101.2379,100.3142,101.2379,17000.0
2014-01-31 09:50:00,156.76,156.81,156.31,156.59,12500.0,101.2508,101.2831,100.9601,101.141,12500.0
2014-01-31 10:00:00,156.47,157.47,156.34,157.35,24700.0,101.0635,101.7094,100.9795,101.6319,24700.0
2014-01-31 10:10:00,157.36,158.08,157.11,158.08,53800.0,101.6383,102.1034,101.4768,102.1034,53800.0
2014-01-31 10:20:00,158.05,158.14,157.58,157.58,15600.0,102.084,102.1421,101.7804,101.7804,15600.0
2014-01-31 10:30:00,157.57,157.71,157.49,157.62,8900.0,101.774,101.8644,101.7223,101.8062,8900.0
2014-01-31 10:40:00,157.66,157.99,157.53,157.99,12600.0,101.8321,102.0452,101.7481,102.0452,12600.0
2014-01-31 10:50:00,158.0,158.01,157.66,157.78,11800.0,102.0517,102.0581,101.8321,101.9096,11800.0
2014-01-31 11:00:00,157.84,158.27,157.54,158.27,12100.0,101.9483,102.2261,101.7546,102.2261,12100.0
2014-01-31 11:10:00,158.25,158.25,157.69,157.77,8700.0,102.2132,102.2132,101.8515,101.9031,8700.0
2014-01-31 11:20:00,157.8,158.03,157.54,158.03,29200.0,101.9225,102.0711,101.7546,102.0711,29200.0
2014-01-31 11:30:00,157.99,158.0,157.76,157.87,9200.0,102.0452,102.0517,101.8967,101.9677,9200.0
2014-01-31 11:40:00,157.8,157.96,157.7,157.86,7400.0,101.9225,102.0259,101.8579,101.9613,7400.0
2014-01-31 11:50:00,157.83,157.97,157.72,157.84,4300.0,101.9419,102.0323,101.8708,101.9483,4300.0
2014-01-31 12:00:00,157.96,157.97,157.78,157.97,7300.0,102.0259,102.0323,101.9096,102.0323,7300.0
2014-01-31 12:10:00,158.0,158.05,157.74,157.88,6000.0,102.0517,102.084,101.8838,101.9742,6000.0
2014-01-31 12:20:00,157.89,158.04,157.62,158.04,14600.0,101.9806,102.0775,101.8062,102.0775,14600.0
2014-01-31 12:30:00,157.98,158.01,157.75,157.96,7500.0,102.0388,102.0581,101.8902,102.0259,7500.0
2014-01-31 12:40:00,157.91,158.18,157.85,158.11,8900.0,101.9936,102.1679,101.9548,102.1227,8900.0
2014-01-31 12:50:00,158.1,158.1,157.95,158.01,6600.0,102.1163,102.1163,102.0194,102.0581,6600.0
2014-01-31 13:00:00,158.02,158.11,157.87,158.03,13600.0,102.0646,102.1227,101.9677,102.0711,13600.0
2014-01-31 13:10:00,158.01,158.2,157.91,157.93,15000.0,102.0581,102.1809,101.9936,102.0065,15000.0
2014-01-31 13:20:00,158.01,158.39,158.01,158.28,14100.0,102.0581,102.3036,102.0581,102.2325,14100.0
2014-01-31 13:30:00,158.26,158.41,158.14,158.36,5000.0,102.2196,102.3165,102.1421,102.2842,5000.0
2014-01-31 13:40:00,158.32,158.49,158.32,158.46,3100.0,102.2584,102.3682,102.2584,102.3488,3100.0
2014-01-31 13:50:00,158.41,158.64,158.41,158.64,11200.0,102.3165,102.4651,102.3165,102.4651,11200.0
2014-01-31 14:00:00,158.61,158.71,158.46,158.53,7600.0,102.4457,102.5103,102.3488,102.394,7600.0
2014-01-31 14:10:00,158.61,158.65,158.44,158.44,3600.0,102.4457,102.4715,102.3359,102.3359,3600.0
2014-01-31 14:20:00,158.46,158.55,158.43,158.55,7900.0,102.3488,102.4069,102.3294,102.4069,7900.0
2014-01-31 14:30:00,158.52,158.69,158.42,158.58,7900.0,102.3876,102.4974,102.323,102.4263,7900.0
2014-01-31 14:40:00,158.6,158.73,158.53,158.7,7000.0,102.4392,102.5232,102.394,102.5038,7000.0
2014-01-31 14:50:00,158.62,158.62,158.2,158.31,8600.0,102.4521,102.4521,102.1809,102.2519,8600.0
2014-01-31 15:00:00,158.27,158.32,157.8,157.82,17300.0,102.2261,102.2584,101.9225,101.9354,17300.0
2014-01-31 15:10:00,157.81,158.17,157.8,157.96,12200.0,101.929,102.1615,101.9225,102.0259,12200.0
2014-01-31 15:20:00,157.93,157.96,157.73,157.81,14200.0,102.0065,102.0259,101.8773,101.929,14200.0
2014-01-31 15:30:00,157.8,158.0,157.76,157.78,22700.0,101.9225,102.0517,101.8967,101.9096,22700.0
2014-01-31 15:40:00,157.77,157.85,157.4,157.53,36300.0,101.9031,101.9548,101.6641,101.7481,36300.0
2014-01-31 15:50:00,157.55,157.57,157.18,157.44,84600.0,101.761,101.774,101.5221,101.69,84600.0
2014-02-03 09:30:00,157.35,157.41,156.23,156.91,21700.0,101.6319,101.6706,100.9084,101.3477,21700.0
2014-02-03 09:40:00,157.14,157.2,156.51,156.69,17900.0,101.4962,101.535,101.0893,101.2056,17900.0
2014-02-03 09:50:00,156.53,157.17,156.53,157.15,17200.0,101.1022,101.5156,101.1022,101.5027,17200.0
2014-02-03 10:00:00,157.01,157.01,156.28,156.97,15800.0,101.4122,101.4122,100.9407,101.3864,15800.0
2014-02-03 10:10:00,156.93,157.01,156.5,156.5,12200.0,101.3606,101.4122,101.0828,101.0828,12200.0
2014-02-03 10:20:00,156.5,156.78,156.5,156.55,10800.0,101.0828,101.2637,101.0828,101.1151,10800.0
2014-02-03 10:30:00,156.5,156.7,156.45,156.58,6000.0,101.0828,101.212,101.0505,101.1345,6000.0
2014-02-03 10:40:00,156.5,156.52,156.2,156.2,5700.0,101.0828,101.0958,100.8891,100.8891,5700.0
2014-02-03 10:50:00,156.17,156.17,155.67,155.67,7000.0,100.8697,100.8697,100.5467,100.5467,7000.0
2014-02-03 11:00:00,155.68,155.83,155.67,155.69,2500.0,100.5532,100.6501,100.5467,100.5597,2500.0
2014-02-03 11:10:00,155.8,155.92,155.48,155.56,10300.0,100.6307,100.7082,100.424,100.4757,10300.0
2014-02-03 11:20:00,155.54,155.72,155.54,155.57,4100.0,100.4628,100.579,100.4628,100.4822,4100.0
2014-02-03 11:30:00,155.56,155.83,155.37,155.56,17000.0,100.4757,100.6501,100.353,100.4757,17000.0
2014-02-03 11:40:00,155.61,155.61,155.12,155.22,13600.0,100.508,100.508,100.1915,100.2561,13600.0
2014-02-03 11:50:00,155.33,155.44,155.0,155.03,5100.0,100.3271,100.3982,100.114,100.1334,5100.0
2014-02-03 12:00:00,155.06,155.46,155.0,155.46,5000.0,100.1527,100.4111,100.114,100.4111,5000.0
2014-02-03 12:10:00,155.49,155.86,155.27,155.59,10500.0,100.4305,100.6695,100.2884,100.4951,10500.0
2014-02-03 12:20:00,155.56,155.74,155.33,155.7,5300.0,100.4757,100.592,100.3271,100.5661,5300.0
2014-02-03 12:30:00,155.75,155.95,155.48,155.54,4900.0,100.5984,100.7276,100.424,100.4628,4900.0
2014-02-03 12:40:00,155.65,155.82,155.57,155.78,2600.0,100.5338,100.6436,100.4822,100.6178,2600.0
2014-02-03 12:50:00,155.78,155.9,155.49,155.49,3500.0,100.6178,100.6953,100.4305,100.4305,3500.0
2014-02-03 13:00:00,155.55,156.03,155.33,155.88,34000.0,100.4692,100.7793,100.3271,100.6824,34000.0
2014-02-03 13:10:00,155.96,156.08,155.5,155.54,8000.0,100.7341,100.8116,100.4369,100.4628,8000.0
2014-02-03 13:20:00,155.58,155.73,155.38,155.58,5800.0,100.4886,100.5855,100.3594,100.4886,5800.0
2014-02-03 13:30:00,155.35,156.07,155.29,156.0,52700.0,100.3401,100.8051,100.3013,100.7599,52700.0
2014-02-03 13:40:00,155.89,156.1,155.85,155.91,36100.0,100.6888,100.8245,100.663,100.7018,36100.0
2014-02-03 13:50:00,155.79,156.11,155.68,155.9,18900.0,100.6243,100.8309,100.5532,100.6953,18900.0
2014-02-03 14:00:00,155.84,156.21,155.83,156.03,10100.0,100.6565,100.8955,100.6501,100.7793,10100.0
2014-02-03 14:10:00,156.01,156.53,156.01,156.43,8200.0,100.7664,101.1022,100.7664,101.0376,8200.0
2014-02-03 14:20:00,156.41,156.49,156.16,156.46,7000.0,101.0247,101.0764,100.8632,101.057,7000.0
2014-02-03 14:30:00,156.35,156.45,156.1,156.18,9400.0,100.986,101.0505,100.8245,100.8762,9400.0
2014-02-03 14:40:00,156.19,156.5,156.06,156.36,17200.0,100.8826,101.0828,100.7986,100.9924,17200.0
2014-02-03 14:50:00,156.3,156.33,155.99,155.99,13000.0,100.9537,100.973,100.7534,100.7534,13000.0
2014-02-03 15:00:00,155.99,156.25,155.89,156.17,6700.0,100.7534,100.9214,100.6888,100.8697,6700.0
2014-02-03 15:10:00,156.06,156.24,155.96,156.1,10800.0,100.7986,100.9149,100.7341,100.8245,10800.0
2014-02-03 15:20:00,156.16,156.16,155.78,156.16,17500.0,100.8632,100.8632,100.6178,100.8632,17500.0
2014-02-03 15:30:00,156.22,156.33,155.82,155.95,13100.0,100.902,100.973,100.6436,100.7276,13100.0
2014-02-03 15:40:00,155.98,155.98,155.38,155.38,19800.0,100.747,100.747,100.3594,100.3594,19800.0
2014-02-03 15:50:00,155.47,156.02,155.44,155.98,48200.0,100.4176,100.7728,100.3982,100.747,48200.0
2014-02-04 09:30:00,156.63,156.63,155.61,156.2,30300.0,101.1668,101.1668,100.508,100.8891,30300.0
2014-02-04 09:40:00,156.27,157.17,156.23,156.89,27700.0,100.9343,101.5156,100.9084,101.3347,27700.0
2014-02-04 09:50:00,156.99,157.31,156.89,157.03,25100.0,101.3993,101.606,101.3347,101.4252,25100.0
2014-02-04 10:00:00,156.96,157.29,156.84,157.14,57100.0,101.38,101.5931,101.3024,101.4962,57100.0
2014-02-04 10:10:00,157.15,157.41,156.94,157.18,16100.0,101.5027,101.6706,101.367,101.5221,16100.0
2014-02-04 10:20:00,157.19,157.56,157.01,157.38,11400.0,101.5285,101.7675,101.4122,101.6512,11400.0
2014-02-04 10:30:00,157.32,157.79,157.32,157.56,14600.0,101.6125,101.916,101.6125,101.7675,14600.0
2014-02-04 10:40:00,157.54,157.57,157.28,157.28,8800.0,101.7546,101.774,101.5866,101.5866,8800.0
2014-02-04 10:50:00,157.33,157.35,157.05,157.19,8500.0,101.6189,101.6319,101.4381,101.5285,8500.0
2014-02-04 11:00:00,157.19,157.55,157.19,157.5,8500.0,101.5285,101.761,101.5285,101.7287,8500.0
2014-02-04 11:10:00,157.46,157.46,157.23,157.23,6400.0,101.7029,101.7029,101.5543,101.5543,6400.0
2014-02-04 11:20:00,157.17,157.26,157.04,157.13,6600.0,101.5156,101.5737,101.4316,101.4898,6600.0
2014-02-04 11:30:00,157.15,157.17,156.91,157.04,12000.0,101.5027,101.5156,101.3477,101.4316,12000.0
2014-02-04 11:40:00,156.99,157.35,156.77,157.34,14900.0,101.3993,101.6319,101.2572,101.6254,14900.0
2014-02-04 11:50:00,157.31,157.65,157.25,157.6,10200.0,101.606,101.8256,101.5673,101.7933,10200.0
2014-02-04 12:00:00,157.68,158.11,157.63,157.81,11500.0,101.845,102.1227,101.8127,101.929,11500.0
2014-02-04 12:10:00,157.81,158.27,157.77,158.07,9900.0,101.929,102.2261,101.9031,102.0969,9900.0
2014-02-04 12:20:00,158.18,158.57,158.17,158.43,5700.0,102.1679,102.4198,102.1615,102.3294,5700.0
2014-02-04 12:30:00,158.4,158.54,158.26,158.33,11300.0,102.31,102.4005,102.2196,102.2648,11300.0
2014-02-04 12:40:00,158.31,158.57,158.26,158.46,6800.0,102.2519,102.4198,102.2196,102.3488,6800.0
2014-02-04 12:50:00,158.42,158.53,158.21,158.21,22000.0,102.323,102.394,102.1873,102.1873,22000.0
2014-02-04 13:00:00,158.19,158.6,158.13,158.6,6000.0,102.1744,102.4392,102.1357,102.4392,6000.0
2014-02-04 13:10:00,158.61,158.61,158.35,158.35,12700.0,102.4457,102.4457,102.2778,102.2778,12700.0
2014-02-04 13:20:00,158.33,158.44,158.2,158.37,7400.0,102.2648,102.3359,102.1809,102.2907,7400.0
2014-02-04 13:30:00,158.39,158.43,158.22,158.42,9700.0,102.3036,102.3294,102.1938,102.323,9700.0
2014-02-04 13:40:00,158.37,158.39,158.24,158.32,8300.0,102.2907,102.3036,102.2067,102.2584,8300.0
2014-02-04 13:50:00,158.33,158.33,157.75,157.93,9000.0,102.2648,102.2648,101.8902,102.0065,9000.0
2014-02-04 14:00:00,157.88,158.11,157.83,158.11,9500.0,101.9742,102.1227,101.9419,102.1227,9500.0
2014-02-04 14:10:00,158.06,158.43,158.06,158.19,10600.0,102.0904,102.3294,102.0904,102.1744,10600.0
2014-02-04 14:20:00,158.21,158.68,158.2,158.51,11900.0,102.1873,102.4909,102.1809,102.3811,11900.0
2014-02-04 14:30:00,158.53,158.67,158.35,158.39,11300.0,102.394,102.4844,102.2778,102.3036,11300.0
2014-02-04 14:40:00,158.43,158.66,158.42,158.48,12800.0,102.3294,102.478,102.323,102.3617,12800.0
2014-02-04 14:50:00,158.53,158.67,158.41,158.64,9800.0,102.394,102.4844,102.3165,102.4651,9800.0
2014-02-04 15:00:00,158.69,158.75,158.56,158.7,22800.0,102.4974,102.5361,102.4134,102.5038,22800.0
2014-02-04 15:10:00,158.69,158.81,158.59,158.68,15700.0,102.4974,102.5749,102.4328,102.4909,15700.0
2014-02-04 15:20:00,158.71,158.76,158.01,158.01,22200.0,102.5103,102.5426,102.0581,102.0581,22200.0
2014-02-04 15:30:00,158.03,158.34,157.9,158.34,29800.0,102.0711,102.2713,101.9871,102.2713,29800.0
2014-02-04 15:40:00,158.32,158.44,158.17,158.37,28500.0,102.2584,102.3359,102.1615,102.2907,28500.0
2014-02-04 15:50:00,158.37,158.71,158.31,158.58,90900.0,102.2907,102.5103,102.2519,102.4263,90900.0
2014-02-05 09:30:00,158.09,158.17,157.24,157.99,16800.0,102.1098,102.1615,101.5608,102.0452,16800.0
2014-02-05 09:40:00,157.6,158.32,157.6,158.28,15500.0,101.7933,102.2584,101.7933,102.2325,15500.0
2014-02-05 09:50:00,158.3,158.46,157.96,158.03,10800.0,102.2455,102.3488,102.0259,102.0711,10800.0
2014-02-05 10:00:00,158.1,158.77,158.02,158.6,58000.0,102.1163,102.549,102.0646,102.4392,58000.0
2014-02-05 10:10:00,158.36,158.36,157.88,157.88,14000.0,102.2842,102.2842,101.9742,101.9742,14000.0
2014-02-05 10:20:00,157.99,158.05,157.7,157.94,12200.0,102.0452,102.084,101.8579,102.0129,12200.0
2014-02-05 10:30:00,157.8,158.1,157.8,157.84,6500.0,101.9225,102.1163,101.9225,101.9483,6500.0
2014-02-05 10:40:00,157.85,157.89,157.62,157.78,8500.0,101.9548,101.9806,101.8062,101.9096,8500.0
2014-02-05 10:50:00,157.8,158.0,157.66,157.99,11700.0,101.9225,102.0517,101.8321,102.0452,11700.0
2014-02-05 11:00:00,157.9,157.97,157.47,157.53,16800.0,101.9871,102.0323,101.7094,101.7481,16800.0
2014-02-05 11:10:00,157.53,157.82,157.45,157.49,6500.0,101.7481,101.9354,101.6964,101.7223,6500.0
2014-02-05 11:20:00,157.56,157.89,157.46,157.76,9900.0,101.7675,101.9806,101.7029,101.8967,9900.0
2014-02-05 11:30:00,157.75,157.95,157.7,157.77,7400.0,101.8902,102.0194,101.8579,101.9031,7400.0
2014-02-05 11:40:00,157.85,158.15,157.72,158.0,14900.0,101.9548,102.1486,101.8708,102.0517,14900.0
2014-02-05 11:50:00,158.06,158.09,157.88,158.04,3500.0,102.0904,102.1098,101.9742,102.0775,3500.0
2014-02-05 12:00:00,158.02,158.24,157.97,158.1,6200.0,102.0646,102.2067,102.0323,102.1163,6200.0
2014-02-05 12:10:00,158.09,158.09,157.77,157.8,7600.0,102.1098,102.1098,101.9031,101.9225,7600.0
2014-02-05 12:20:00,157.8,157.84,157.7,157.77,9200.0,101.9225,101.9483,101.8579,101.9031,9200.0
2014-02-05 12:30:00,157.78,157.81,157.61,157.61,5400.0,101.9096,101.929,101.7998,101.7998,5400.0
2014-02-05 12:40:00,157.61,157.7,157.56,157.58,6700.0,101.7998,101.8579,101.7675,101.7804,6700.0
2014-02-05 12:50:00,157.61,157.76,157.51,157.76,10500.0,101.7998,101.8967,101.7352,101.8967,10500.0
2014-02-05 13:00:00,157.7,157.79,157.61,157.63,19000.0,101.8579,101.916,101.7998,101.8127,19000.0
2014-02-05 13:10:00,157.67,157.79,157.61,157.75,44400.0,101.8385,101.916,101.7998,101.8902,44400.0
2014-02-05 13:20:00,157.72,157.8,157.66,157.74,12100.0,101.8708,101.9225,101.8321,101.8838,12100.0
2014-02-05 13:30:00,157.74,157.97,157.72,157.83,6900.0,101.8838,102.0323,101.8708,101.9419,6900.0
2014-02-05 13:40:00,157.83,157.96,157.7,157.7,6200.0,101.9419,102.0259,101.8579,101.8579,6200.0
2014-02-05 13:50:00,157.76,157.84,157.63,157.75,9400.0,101.8967,101.9483,101.8127,101.8902,9400.0
2014-02-05 14:00:00,157.71,157.87,157.64,157.7,15800.0,101.8644,101.9677,101.8192,101.8579,15800.0
2014-02-05 14:10:00,157.7,157.7,157.51,157.52,14100.0,101.8579,101.8579,101.7352,101.7417,14100.0
2014-02-05 14:20:00,157.52,157.52,157.32,157.5,8000.0,101.7417,101.7417,101.6125,101.7287,8000.0
2014-02-05 14:30:00,157.5,157.64,157.34,157.36,9500.0,101.7287,101.8192,101.6254,101.6383,9500.0
2014-02-05 14:40:00,157.47,157.58,157.4,157.56,7600.0,101.7094,101.7804,101.6641,101.7675,7600.0
2014-02-05 14:50:00,157.5,157.5,157.24,157.33,5200.0,101.7287,101.7287,101.5608,101.6189,5200.0
2014-02-05 15:00:00,157.35,157.69,157.35,157.69,6100.0,101.6319,101.8515,101.6319,101.8515,6100.0
2014-02-05 15:10:00,157.67,157.77,157.6,157.67,8700.0,101.8385,101.9031,101.7933,101.8385,8700.0
2014-02-05 15:20:00,157.67,157.81,157.65,157.73,11200.0,101.8385,101.929,101.8256,101.8773,11200.0
2014-02-05 15:30:00,157.8,157.9,157.73,157.9,25500.0,101.9225,101.9871,101.8773,101.9871,25500.0
2014-02-05 15:40:00,157.96,158.1,157.82,157.97,56300.0,102.0259,102.1163,101.9354,102.0323,56300.0
2014-02-05 15:50:00,157.97,157.99,157.7,157.84,51200.0,102.0323,102.0452,101.8579,101.9483,51200.0
2014-02-06 09:30:00,157.89,158.09,157.34,157.56,15600.0,101.9806,102.1098,101.6254,101.7675,15600.0
2014-02-06 09:40:00,157.7,158.14,157.7,157.76,5000.0,101.8579,102.1421,101.8579,101.8967,5000.0
2014-02-06 09:50:00,157.84,158.14,157.69,158.04,12500.0,101.9483,102.1421,101.8515,102.0775,12500.0
2014-02-06 10:00:00,157.96,158.52,157.96,158.48,11400.0,102.0259,102.3876,102.0259,102.3617,11400.0
2014-02-06 10:10:00,158.51,158.51,158.25,158.41,18700.0,102.3811,102.3811,102.2132,102.3165,18700.0
2014-02-06 10:20:00,158.41,158.41,158.16,158.25,13200.0,102.3165,102.3165,102.155,102.2132,13200.0
2014-02-06 10:30:00,158.21,158.36,158.18,158.18,9600.0,102.1873,102.2842,102.1679,102.1679,9600.0
2014-02-06 10:40:00,158.2,158.33,158.14,158.26,5600.0,102.1809,102.2648,102.1421,102.2196,5600.0
2014-02-06 10:50:00,158.26,158.29,158.11,158.13,14600.0,102.2196,102.239,102.1227,102.1357,14600.0
2014-02-06 11:00:00,158.18,158.4,158.13,158.28,27200.0,102.1679,102.31,102.1357,102.2325,27200.0
2014-02-06 11:10:00,158.23,158.37,158.11,158.15,25200.0,102.2002,102.2907,102.1227,102.1486,25200.0
2014-02-06 11:20:00,158.14,158.22,157.9,157.96,57400.0,102.1421,102.1938,101.9871,102.0259,57400.0
2014-02-06 11:30:00,158.1,158.28,157.95,157.95,5800.0,102.1163,102.2325,102.0194,102.0194,5800.0
2014-02-06 11:40:00,158.05,158.26,158.05,158.18,10400.0,102.084,102.2196,102.084,102.1679,10400.0
2014-02-06 11:50:00,158.19,158.26,158.04,158.1,9400.0,102.1744,102.2196,102.0775,102.1163,9400.0
2014-02-06 12:00:00,158.18,158.23,158.09,158.09,9900.0,102.1679,102.2002,102.1098,102.1098,9900.0
2014-02-06 12:10:00,158.1,158.18,158.03,158.1,7100.0,102.1163,102.1679,102.0711,102.1163,7100.0
2014-02-06 12:20:00,158.01,158.18,157.94,158.08,6800.0,102.0581,102.1679,102.0129,102.1034,6800.0
2014-02-06 12:30:00,158.06,158.06,157.85,158.0,3300.0,102.0904,102.0904,101.9548,102.0517,3300.0
2014-02-06 12:40:00,157.93,158.15,157.87,157.87,5100.0,102.0065,102.1486,101.9677,101.9677,5100.0
2014-02-06 12:50:00,157.88,157.93,157.83,157.83,3400.0,101.9742,102.0065,101.9419,101.9419,3400.0
2014-02-06 13:00:00,157.79,157.91,157.7,157.84,14400.0,101.916,101.9936,101.8579,101.9483,14400.0
2014-02-06 13:10:00,157.75,157.81,157.56,157.6,5100.0,101.8902,101.929,101.7675,101.7933,5100.0
2014-02-06 13:20:00,157.59,157.69,157.43,157.43,5000.0,101.7869,101.8515,101.6835,101.6835,5000.0
2014-02-06 13:30:00,157.49,157.66,157.42,157.49,33900.0,101.7223,101.8321,101.6771,101.7223,33900.0
2014-02-06 13:40:00,157.49,157.5,157.26,157.32,15300.0,101.7223,101.7287,101.5737,101.6125,15300.0
2014-02-06 13:50:00,157.3,157.33,157.26,157.28,11500.0,101.5996,101.6189,101.5737,101.5866,11500.0
2014-02-06 14:00:00,157.29,157.55,157.29,157.43,12600.0,101.5931,101.761,101.5931,101.6835,12600.0
2014-02-06 14:10:00,157.5,157.86,157.5,157.79,6400.0,101.7287,101.9613,101.7287,101.916,6400.0
2014-02-06 14:20:00,157.79,157.93,157.77,157.85,18700.0,101.916,102.0065,101.9031,101.9548,18700.0
2014-02-06 14:30:00,157.92,158.02,157.85,158.02,7900.0,102.0,102.0646,101.9548,102.0646,7900.0
2014-02-06 14:40:00,157.99,158.01,157.85,157.85,8700.0,102.0452,102.0581,101.9548,101.9548,8700.0
2014-02-06 14:50:00,157.86,158.13,157.84,157.99,7800.0,101.9613,102.1357,101.9483,102.0452,7800.0
2014-02-06 15:00:00,158.01,158.34,158.01,158.21,32200.0,102.0581,102.2713,102.0581,102.1873,32200.0
2014-02-06 15:10:00,158.2,158.24,158.04,158.11,17800.0,102.1809,102.2067,102.0775,102.1227,17800.0
2014-02-06 15:20:00,158.1,158.13,157.98,158.05,15700.0,102.1163,102.1357,102.0388,102.084,15700.0
2014-02-06 15:30:00,158.06,158.15,157.94,158.12,12000.0,102.0904,102.1486,102.0129,102.1292,12000.0
2014-02-06 15:40:00,158.15,158.27,158.04,158.1,25200.0,102.1486,102.2261,102.0775,102.1163,25200.0
2014-02-06 15:50:00,158.13,158.4,158.07,158.38,79700.0,102.1357,102.31,102.0969,102.2971,79700.0
2014-02-07 09:30:00,158.83,159.5,158.28,159.5,33500.0,102.5878,103.0205,102.2325,103.0205,33500.0
2014-02-07 09:40:00,159.5,159.87,158.6,158.6,6400.0,103.0205,103.2595,102.4392,102.4392,6400.0
2014-02-07 09:50:00,158.62,159.17,158.45,158.82,12800.0,102.4521,102.8074,102.3423,102.5813,12800.0
2014-02-07 10:00:00,158.82,159.33,158.63,159.04,11200.0,102.5813,102.9107,102.4586,102.7234,11200.0
2014-02-07 10:10:00,159.03,159.16,158.12,158.38,30100.0,102.717,102.8009,102.1292,102.2971,30100.0
2014-02-07 10:20:00,158.29,158.46,158.14,158.29,13200.0,102.239,102.3488,102.1421,102.239,13200.0
2014-02-07 10:30:00,158.43,158.69,158.28,158.69,8500.0,102.3294,102.4974,102.2325,102.4974,8500.0
2014-02-07 10:40:00,158.7,159.14,158.37,159.14,33600.0,102.5038,102.788,102.2907,102.788,33600.0
2014-02-07 10:50:00,159.1,159.5,158.76,158.81,37000.0,102.7622,103.0205,102.5426,102.5749,37000.0
2014-02-07 11:00:00,158.73,158.81,158.53,158.77,21800.0,102.5232,102.5749,102.394,102.549,21800.0
2014-02-07 11:10:00,158.81,158.88,158.68,158.68,11600.0,102.5749,102.6201,102.4909,102.4909,11600.0
2014-02-07 11:20:00,158.66,158.73,158.61,158.62,4200.0,102.478,102.5232,102.4457,102.4521,4200.0
2014-02-07 11:30:00,158.6,158.67,158.5,158.67,6500.0,102.4392,102.4844,102.3746,102.4844,6500.0
2014-02-07 11:40:00,158.75,158.94,158.75,158.84,2300.0,102.5361,102.6588,102.5361,102.5942,2300.0
2014-02-07 11:50:00,158.9,159.05,158.82,158.95,7700.0,102.633,102.7299,102.5813,102.6653,7700.0
2014-02-07 12:00:00,158.88,159.0,158.74,158.74,7900.0,102.6201,102.6976,102.5296,102.5296,7900.0
2014-02-07 12:10:00,158.72,159.03,158.65,158.93,11800.0,102.5167,102.717,102.4715,102.6524,11800.0
2014-02-07 12:20:00,159.02,159.17,159.01,159.01,2800.0,102.7105,102.8074,102.704,102.704,2800.0
2014-02-07 12:30:00,159.05,159.1,158.94,159.08,3800.0,102.7299,102.7622,102.6588,102.7493,3800.0
2014-02-07 12:40:00,158.95,159.09,158.9,158.93,11200.0,102.6653,102.7557,102.633,102.6524,11200.0
2014-02-07 12:50:00,158.97,159.19,158.82,159.1,18200.0,102.6782,102.8203,102.5813,102.7622,18200.0
2014-02-07 13:00:00,159.13,159.13,159.05,159.06,4600.0,102.7815,102.7815,102.7299,102.7363,4600.0
2014-02-07 13:10:00,159.05,159.43,159.05,159.43,11400.0,102.7299,102.9753,102.7299,102.9753,11400.0
2014-02-07 13:20:00,159.39,159.46,159.33,159.46,1500.0,102.9495,102.9947,102.9107,102.9947,1500.0
2014-02-07 13:30:00,159.46,159.64,159.38,159.6,9600.0,102.9947,103.111,102.943,103.0851,9600.0
2014-02-07 13:40:00,159.59,159.94,159.56,159.87,10900.0,103.0787,103.3047,103.0593,103.2595,10900.0
2014-02-07 13:50:00,159.9,160.05,159.83,159.97,10700.0,103.2789,103.3758,103.2337,103.3241,10700.0
2014-02-07 14:00:00,159.94,160.04,159.77,159.82,23800.0,103.3047,103.3693,103.1949,103.2272,23800.0
2014-02-07 14:10:00,159.82,159.95,159.51,159.53,46400.0,103.2272,103.3112,103.027,103.0399,46400.0
2014-02-07 14:20:00,159.51,159.81,159.44,159.57,41700.0,103.027,103.2208,102.9818,103.0657,41700.0
2014-02-07 14:30:00,159.61,159.62,159.43,159.47,7900.0,103.0916,103.098,102.9753,103.0012,7900.0
2014-02-07 14:40:00,159.46,159.87,159.45,159.77,10100.0,102.9947,103.2595,102.9882,103.1949,10100.0
2014-02-07 14:50:00,159.75,159.95,159.72,159.91,5700.0,103.182,103.3112,103.1626,103.2853,5700.0
2014-02-07 15:00:00,159.91,160.04,159.66,159.9,36600.0,103.2853,103.3693,103.1239,103.2789,36600.0
2014-02-07 15:10:00,159.9,160.07,159.85,160.0,31300.0,103.2789,103.3887,103.2466,103.3435,31300.0
2014-02-07 15:20:00,159.99,160.21,159.94,160.21,13100.0,103.337,103.4791,103.3047,103.4791,13100.0
2014-02-07 15:30:00,160.21,160.3,160.14,160.29,15600.0,103.4791,103.5372,103.4339,103.5308,15600.0
2014-02-07 15:40:00,160.26,160.35,160.11,160.17,36600.0,103.5114,103.5695,103.4145,103.4533,36600.0
2014-02-07 15:50:00,160.18,160.35,160.03,160.22,48400.0,103.4597,103.5695,103.3629,103.4856,48400.0
2014-02-10 09:30:00,160.2,160.61,159.7,160.23,15900.0,103.4727,103.7375,103.1497,103.492,15900.0
2014-02-10 09:40:00,160.42,160.87,160.42,160.87,8600.0,103.6148,103.9054,103.6148,103.9054,8600.0
2014-02-10 09:50:00,160.94,160.97,160.26,160.58,8800.0,103.9506,103.97,103.5114,103.7181,8800.0
2014-02-10 10:00:00,160.62,161.11,160.58,161.0,21500.0,103.7439,104.0604,103.7181,103.9894,21500.0
2014-02-10 10:10:00,161.0,161.09,160.77,160.77,7300.0,103.9894,104.0475,103.8408,103.8408,7300.0
2014-02-10 10:20:00,160.95,160.97,160.51,160.72,13100.0,103.9571,103.97,103.6729,103.8085,13100.0
2014-02-10 10:30:00,160.82,160.96,160.6,160.65,13300.0,103.8731,103.9635,103.731,103.7633,13300.0
2014-02-10 10:40:00,160.72,160.86,160.65,160.85,5500.0,103.8085,103.899,103.7633,103.8925,5500.0
2014-02-10 10:50:00,160.85,161.21,160.85,161.17,12900.0,103.8925,104.125,103.8925,104.0992,12900.0
2014-02-10 11:00:00,161.19,161.19,160.81,161.05,17700.0,104.1121,104.1121,103.8667,104.0217,17700.0
2014-02-10 11:10:00,161.06,161.16,160.92,161.04,6600.0,104.0281,104.0927,103.9377,104.0152,6600.0
2014-02-10 11:20:00,161.1,161.18,160.91,161.14,6300.0,104.054,104.1056,103.9312,104.0798,6300.0
2014-02-10 11:30:00,161.13,161.24,161.05,161.07,9700.0,104.0733,104.1444,104.0217,104.0346,9700.0
2014-02-10 11:40:00,161.13,161.33,161.01,161.31,15400.0,104.0733,104.2025,103.9958,104.1896,15400.0
2014-02-10 11:50:00,161.37,161.49,161.32,161.43,13000.0,104.2284,104.3059,104.1961,104.2671,13000.0
2014-02-10 12:00:00,161.39,161.6,161.35,161.6,6800.0,104.2413,104.3769,104.2154,104.3769,6800.0
2014-02-10 12:10:00,161.65,161.86,161.53,161.71,23300.0,104.4092,104.5448,104.3317,104.448,23300.0
2014-02-10 12:20:00,161.74,161.87,161.45,161.45,36900.0,104.4673,104.5513,104.28,104.28,36900.0
2014-02-10 12:30:00,161.46,161.56,161.43,161.51,4000.0,104.2865,104.3511,104.2671,104.3188,4000.0
2014-02-10 12:40:00,161.43,161.49,161.32,161.47,7200.0,104.2671,104.3059,104.1961,104.2929,7200.0
2014-02-10 12:50:00,161.4,161.54,161.35,161.54,5300.0,104.2477,104.3382,104.2154,104.3382,5300.0
2014-02-10 13:00:00,161.48,161.51,161.34,161.34,7400.0,104.2994,104.3188,104.209,104.209,7400.0
2014-02-10 13:10:00,161.32,161.39,161.1,161.17,9100.0,104.1961,104.2413,104.054,104.0992,9100.0
2014-02-10 13:20:00,161.17,161.34,161.13,161.18,26500.0,104.0992,104.209,104.0733,104.1056,26500.0
2014-02-10 13:30:00,161.14,161.39,161.1,161.39,13000.0,104.0798,104.2413,104.054,104.2413,13000.0
2014-02-10 13:40:00,161.45,161.55,161.33,161.51,4600.0,104.28,104.3446,104.2025,104.3188,4600.0
2014-02-10 13:50:00,161.53,161.66,161.48,161.66,9600.0,104.3317,104.4157,104.2994,104.4157,9600.0
2014-02-10 14:00:00,161.7,161.9,161.61,161.83,7100.0,104.4415,104.5707,104.3834,104.5255,7100.0
2014-02-10 14:10:00,161.87,162.06,161.85,161.98,7300.0,104.5513,104.674,104.5384,104.6224,7300.0
2014-02-10 14:20:00,161.99,161.99,161.91,161.94,3800.0,104.6288,104.6288,104.5771,104.5965,3800.0
2014-02-10 14:30:00,161.98,161.99,161.84,161.95,10200.0,104.6224,104.6288,104.5319,104.603,10200.0
2014-02-10 14:40:00,161.93,161.98,161.8,161.91,8400.0,104.5901,104.6224,104.5061,104.5771,8400.0
2014-02-10 14:50:00,161.9,161.98,161.86,161.98,10700.0,104.5707,104.6224,104.5448,104.6224,10700.0
2014-02-10 15:00:00,161.94,162.02,161.88,161.92,8700.0,104.5965,104.6482,104.5578,104.5836,8700.0
2014-02-10 15:10:00,161.93,162.17,161.92,162.17,21800.0,104.5901,104.7451,104.5836,104.7451,21800.0
2014-02-10 15:20:00,162.2,162.21,161.97,162.03,10900.0,104.7645,104.7709,104.6159,104.6547,10900.0
2014-02-10 15:30:00,162.06,162.3,161.99,162.23,24100.0,104.674,104.829,104.6288,104.7838,24100.0
2014-02-10 15:40:00,162.23,162.36,161.88,162.1,26600.0,104.7838,104.8678,104.5578,104.6999,26600.0
2014-02-10 15:50:00,162.1,162.23,161.94,162.04,49900.0,104.6999,104.7838,104.5965,104.6611,49900.0
2014-02-11 09:30:00,161.62,162.11,161.25,162.11,13300.0,104.3898,104.7063,104.1509,104.7063,13300.0
2014-02-11 09:40:00,162.11,162.21,161.91,161.95,7400.0,104.7063,104.7709,104.5771,104.603,7400.0
2014-02-11 09:50:00,162.05,162.38,161.86,162.26,9400.0,104.6676,104.8807,104.5448,104.8032,9400.0
2014-02-11 10:00:00,162.29,162.42,161.9,162.23,9700.0,104.8226,104.9065,104.5707,104.7838,9700.0
2014-02-11 10:10:00,162.18,162.34,161.87,162.12,5300.0,104.7515,104.8549,104.5513,104.7128,5300.0
2014-02-11 10:20:00,162.14,162.6,162.14,162.46,7300.0,104.7257,105.0228,104.7257,104.9324,7300.0
2014-02-11 10:30:00,162.46,162.75,162.39,162.56,8200.0,104.9324,105.1197,104.8872,104.997,8200.0
2014-02-11 10:40:00,162.75,162.91,162.34,162.38,21200.0,105.1197,105.223,104.8549,104.8807,21200.0
2014-02-11 10:50:00,162.4,162.73,162.27,162.61,21500.0,104.8936,105.1068,104.8097,105.0293,21500.0
2014-02-11 11:00:00,162.71,162.96,162.67,162.72,5200.0,105.0939,105.2553,105.068,105.1003,5200.0
2014-02-11 11:10:00,162.82,163.03,162.71,162.97,13800.0,105.1649,105.3005,105.0939,105.2618,13800.0
2014-02-11 11:20:00,162.92,163.25,162.86,163.09,18500.0,105.2295,105.4426,105.1907,105.3393,18500.0
2014-02-11 11:30:00,163.04,163.26,163.01,163.2,36800.0,105.307,105.4491,105.2876,105.4103,36800.0
2014-02-11 11:40:00,163.24,163.5,163.24,163.5,5600.0,105.4362,105.6041,105.4362,105.6041,5600.0
2014-02-11 11:50:00,163.54,163.79,163.45,163.79,6700.0,105.63,105.7914,105.5718,105.7914,6700.0
2014-02-11 12:00:00,163.84,163.92,163.78,163.88,8200.0,105.8237,105.8754,105.785,105.8496,8200.0
2014-02-11 12:10:00,163.88,163.95,163.79,163.85,11100.0,105.8496,105.8948,105.7914,105.8302,11100.0
2014-02-11 12:20:00,163.9,164.06,163.9,163.97,6700.0,105.8625,105.9658,105.8625,105.9077,6700.0
2014-02-11 12:30:00,163.98,164.28,163.98,164.19,5000.0,105.9141,106.1079,105.9141,106.0498,5000.0
2014-02-11 12:40:00,164.12,164.81,164.0,164.21,10700.0,106.0046,106.4502,105.9271,106.0627,10700.0
2014-02-11 12:50:00,164.19,164.24,163.97,164.08,6800.0,106.0498,106.0821,105.9077,105.9787,6800.0
2014-02-11 13:00:00,164.12,164.28,163.93,164.16,29300.0,106.0046,106.1079,105.8819,106.0304,29300.0
2014-02-11 13:10:00,164.11,164.16,164.02,164.14,3700.0,105.9981,106.0304,105.94,106.0175,3700.0
2014-02-11 13:20:00,164.16,164.26,164.07,164.15,7100.0,106.0304,106.095,105.9723,106.024,7100.0
2014-02-11 13:30:00,164.25,164.29,164.1,164.15,7500.0,106.0885,106.1144,105.9917,106.024,7500.0
2014-02-11 13:40:00,164.1,164.19,164.07,164.19,6400.0,105.9917,106.0498,105.9723,106.0498,6400.0
2014-02-11 13:50:00,164.11,164.16,163.97,164.05,6100.0,105.9981,106.0304,105.9077,105.9594,6100.0
2014-02-11 14:00:00,163.99,164.05,163.74,163.74,10400.0,105.9206,105.9594,105.7591,105.7591,10400.0
2014-02-11 14:10:00,163.75,163.75,163.57,163.67,5300.0,105.7656,105.7656,105.6493,105.7139,5300.0
2014-02-11 14:20:00,163.67,163.77,163.67,163.73,10200.0,105.7139,105.7785,105.7139,105.7527,10200.0
2014-02-11 14:30:00,163.69,163.88,163.52,163.71,34000.0,105.7268,105.8496,105.617,105.7398,34000.0
2014-02-11 14:40:00,163.7,163.93,163.68,163.93,5300.0,105.7333,105.8819,105.7204,105.8819,5300.0
2014-02-11 14:50:00,163.88,163.96,163.79,163.94,5400.0,105.8496,105.9012,105.7914,105.8883,5400.0
2014-02-11 15:00:00,163.99,164.13,163.92,164.08,13900.0,105.9206,106.011,105.8754,105.9787,13900.0
2014-02-11 15:10:00,164.13,164.2,163.91,164.0,15900.0,106.011,106.0562,105.8689,105.9271,15900.0
2014-02-11 15:20:00,164.01,164.01,163.46,163.5,11400.0,105.9335,105.9335,105.5783,105.6041,11400.0
2014-02-11 15:30:00,163.56,163.61,163.48,163.49,11000.0,105.6429,105.6752,105.5912,105.5977,11000.0
2014-02-11 15:40:00,163.5,163.52,163.37,163.39,17300.0,105.6041,105.617,105.5202,105.5331,17300.0
2014-02-11 15:50:00,163.4,163.46,163.23,163.43,53700.0,105.5395,105.5783,105.4297,105.5589,53700.0
2014-02-12 09:30:00,163.67,163.67,163.05,163.07,7100.0,105.7139,105.7139,105.3135,105.3264,7100.0
2014-02-12 09:40:00,163.06,163.55,162.99,163.26,3900.0,105.3199,105.6364,105.2747,105.4491,3900.0
2014-02-12 09:50:00,163.27,163.66,163.02,163.39,4200.0,105.4556,105.7075,105.2941,105.5331,4200.0
2014-02-12 10:00:00,163.47,163.56,163.11,163.11,11600.0,105.5847,105.6429,105.3522,105.3522,11600.0
2014-02-12 10:10:00,163.11,163.11,162.39,162.39,6700.0,105.3522,105.3522,104.8872,104.8872,6700.0
2014-02-12 10:20:00,162.38,162.55,162.14,162.4,9500.0,104.8807,104.9905,104.7257,104.8936,9500.0
2014-02-12 10:30:00,162.41,162.47,162.2,162.44,6800.0,104.9001,104.9388,104.7645,104.9195,6800.0
2014-02-12 10:40:00,162.4,162.43,162.0,162.21,4700.0,104.8936,104.913,104.6353,104.7709,4700.0
2014-02-12 10:50:00,162.24,162.73,162.24,162.62,13200.0,104.7903,105.1068,104.7903,105.0357,13200.0
2014-02-12 11:00:00,162.62,162.81,162.56,162.78,5200.0,105.0357,105.1584,104.997,105.1391,5200.0
2014-02-12 11:10:00,162.87,162.95,162.77,162.81,3800.0,105.1972,105.2489,105.1326,105.1584,3800.0
2014-02-12 11:20:00,162.87,162.91,162.52,162.65,13300.0,105.1972,105.223,104.9711,105.0551,13300.0
2014-02-12 11:30:00,162.63,162.64,162.42,162.6,5100.0,105.0422,105.0486,104.9065,105.0228,5100.0
2014-02-12 11:40:00,162.6,162.6,162.17,162.17,9500.0,105.0228,105.0228,104.7451,104.7451,9500.0
2014-02-12 11:50:00,162.15,162.3,162.07,162.18,8400.0,104.7322,104.829,104.6805,104.7515,8400.0
2014-02-12 12:00:00,162.17,162.73,162.16,162.66,20300.0,104.7451,105.1068,104.7386,105.0616,20300.0
2014-02-12 12:10:00,162.6,162.81,162.51,162.81,8300.0,105.0228,105.1584,104.9647,105.1584,8300.0
2014-02-12 12:20:00,162.81,162.81,162.63,162.75,3700.0,105.1584,105.1584,105.0422,105.1197,3700.0
2014-02-12 12:30:00,162.81,162.91,162.69,162.78,4200.0,105.1584,105.223,105.0809,105.1391,4200.0
2014-02-12 12:40:00,162.77,162.98,162.77,162.93,3400.0,105.1326,105.2683,105.1326,105.236,3400.0
2014-02-12 12:50:00,162.92,163.07,162.88,162.98,3100.0,105.2295,105.3264,105.2037,105.2683,3100.0
2014-02-12 13:00:00,163.02,163.27,162.99,163.18,7800.0,105.2941,105.4556,105.2747,105.3974,7800.0
2014-02-12 13:10:00,163.13,163.38,163.1,163.38,11500.0,105.3651,105.5266,105.3458,105.5266,11500.0
2014-02-12 13:20:00,163.44,163.52,163.34,163.42,8000.0,105.5654,105.617,105.5008,105.5524,8000.0
2014-02-12 13:30:00,163.4,163.5,163.34,163.36,4100.0,105.5395,105.6041,105.5008,105.5137,4100.0
2014-02-12 13:40:00,163.38,163.46,163.31,163.38,8400.0,105.5266,105.5783,105.4814,105.5266,8400.0
2014-02-12 13:50:00,163.47,163.59,163.44,163.56,8800.0,105.5847,105.6622,105.5654,105.6429,8800.0
2014-02-12 14:00:00,163.56,163.68,163.55,163.61,5500.0,105.6429,105.7204,105.6364,105.6752,5500.0
2014-02-12 14:10:00,163.61,163.61,163.44,163.48,8800.0,105.6752,105.6752,105.5654,105.5912,8800.0
2014-02-12 14:20:00,163.49,163.59,163.49,163.53,8100.0,105.5977,105.6622,105.5977,105.6235,8100.0
2014-02-12 14:30:00,163.5,163.5,163.21,163.21,7100.0,105.6041,105.6041,105.4168,105.4168,7100.0
2014-02-12 14:40:00,163.2,163.31,163.11,163.17,8700.0,105.4103,105.4814,105.3522,105.391,8700.0
2014-02-12 14:50:00,163.15,163.28,163.05,163.22,12000.0,105.3781,105.462,105.3135,105.4233,12000.0
2014-02-12 15:00:00,163.22,163.29,163.16,163.28,25600.0,105.4233,105.4685,105.3845,105.462,25600.0
2014-02-12 15:10:00,163.26,163.37,163.13,163.34,16900.0,105.4491,105.5202,105.3651,105.5008,16900.0
2014-02-12 15:20:00,163.38,163.42,163.19,163.19,16000.0,105.5266,105.5524,105.4039,105.4039,16000.0
2014-02-12 15:30:00,163.19,163.27,163.07,163.09,11400.0,105.4039,105.4556,105.3264,105.3393,11400.0
2014-02-12 15:40:00,163.05,163.54,163.05,163.27,21400.0,105.3135,105.63,105.3135,105.4556,21400.0
2014-02-12 15:50:00,163.3,163.52,163.1,163.51,46300.0,105.4749,105.617,105.3458,105.6106,46300.0
2014-02-13 09:30:00,162.9,163.49,162.29,163.32,12100.0,105.2166,105.5977,104.8226,105.4879,12100.0
2014-02-13 09:40:00,162.84,163.49,162.84,163.35,21000.0,105.1778,105.5977,105.1778,105.5072,21000.0
2014-02-13 09:50:00,163.49,163.98,163.49,163.51,4100.0,105.5977,105.9141,105.5977,105.6106,4100.0
2014-02-13 10:00:00,163.53,163.76,163.46,163.72,6700.0,105.6235,105.7721,105.5783,105.7462,6700.0
2014-02-13 10:10:00,163.71,164.27,163.71,164.2,43100.0,105.7398,106.1015,105.7398,106.0562,43100.0
2014-02-13 10:20:00,164.28,164.34,164.14,164.22,10800.0,106.1079,106.1467,106.0175,106.0692,10800.0
2014-02-13 10:30:00,164.22,164.28,164.13,164.22,7200.0,106.0692,106.1079,106.011,106.0692,7200.0
2014-02-13 10:40:00,164.2,164.25,164.07,164.21,9900.0,106.0562,106.0885,105.9723,106.0627,9900.0
2014-02-13 10:50:00,164.13,164.37,164.07,164.37,7200.0,106.011,106.166,105.9723,106.166,7200.0
2014-02-13 11:00:00,164.31,164.35,164.13,164.28,11600.0,106.1273,106.1531,106.011,106.1079,11600.0
2014-02-13 11:10:00,164.24,164.59,164.22,164.59,4500.0,106.0821,106.3081,106.0692,106.3081,4500.0
2014-02-13 11:20:00,164.6,164.69,164.47,164.56,9100.0,106.3146,106.3727,106.2306,106.2888,9100.0
2014-02-13 11:30:00,164.57,164.62,164.37,164.39,5100.0,106.2952,106.3275,106.166,106.179,5100.0
2014-02-13 11:40:00,164.4,164.45,164.38,164.43,6100.0,106.1854,106.2177,106.1725,106.2048,6100.0
2014-02-13 11:50:00,164.47,164.53,164.29,164.29,4800.0,106.2306,106.2694,106.1144,106.1144,4800.0
2014-02-13 12:00:00,164.3,164.33,164.16,164.24,6600.0,106.1208,106.1402,106.0304,106.0821,6600.0
2014-02-13 12:10:00,164.18,164.31,164.18,164.25,8900.0,106.0433,106.1273,106.0433,106.0885,8900.0
2014-02-13 12:20:00,164.19,164.41,164.18,164.41,7000.0,106.0498,106.1919,106.0433,106.1919,7000.0
2014-02-13 12:30:00,164.44,164.47,164.35,164.45,4200.0,106.2113,106.2306,106.1531,106.2177,4200.0
2014-02-13 12:40:00,164.48,164.53,164.38,164.4,12800.0,106.2371,106.2694,106.1725,106.1854,12800.0
2014-02-13 12:50:00,164.38,164.48,164.32,164.41,7300.0,106.1725,106.2371,106.1338,106.1919,7300.0
2014-02-13 13:00:00,164.39,164.56,164.39,164.56,3300.0,106.179,106.2888,106.179,106.2888,3300.0
2014-02-13 13:10:00,164.56,164.71,164.52,164.67,9200.0,106.2888,106.3857,106.2629,106.3598,9200.0
2014-02-13 13:20:00,164.63,164.8,164.51,164.76,13200.0,106.334,106.4438,106.2565,106.4179,13200.0
2014-02-13 13:30:00,164.79,164.98,164.77,164.9,7100.0,106.4373,106.56,106.4244,106.5084,7100.0
2014-02-13 13:40:00,164.93,165.18,164.93,165.1,7200.0,106.5278,106.6892,106.5278,106.6376,7200.0
2014-02-13 13:50:00,165.12,165.18,165.0,165.09,4600.0,106.6505,106.6892,106.573,106.6311,4600.0
2014-02-13 14:00:00,165.16,165.19,165.04,165.06,6300.0,106.6763,106.6957,106.5988,106.6117,6300.0
2014-02-13 14:10:00,165.07,165.19,165.03,165.05,15500.0,106.6182,106.6957,106.5923,106.6053,15500.0
2014-02-13 14:20:00,165.03,165.05,164.91,164.92,7500.0,106.5923,106.6053,106.5148,106.5213,7500.0
2014-02-13 14:30:00,164.84,164.98,164.84,164.96,3300.0,106.4696,106.56,106.4696,106.5471,3300.0
2014-02-13 14:40:00,165.0,165.06,164.97,165.06,7200.0,106.573,106.6117,106.5536,106.6117,7200.0
2014-02-13 14:50:00,165.06,165.08,164.89,165.06,8700.0,106.6117,106.6246,106.5019,106.6117,8700.0
2014-02-13 15:00:00,165.01,165.12,164.77,164.78,9500.0,106.5794,106.6505,106.4244,106.4309,9500.0
2014-02-13 15:10:00,164.8,164.81,164.68,164.76,8900.0,106.4438,106.4502,106.3663,106.4179,8900.0
2014-02-13 15:20:00,164.72,164.76,164.6,164.69,11300.0,106.3921,106.4179,106.3146,106.3727,11300.0
2014-02-13 15:30:00,164.7,164.88,164.67,164.78,17000.0,106.3792,106.4955,106.3598,106.4309,17000.0
2014-02-13 15:40:00,164.77,164.89,164.65,164.68,22700.0,106.4244,106.5019,106.3469,106.3663,22700.0
2014-02-13 15:50:00,164.7,164.73,164.41,164.47,44400.0,106.3792,106.3986,106.1919,106.2306,44400.0
2014-02-14 09:30:00,164.19,164.96,164.07,164.78,8300.0,106.0498,106.5471,105.9723,106.4309,8300.0
2014-02-14 09:40:00,164.85,164.98,164.52,164.71,6700.0,106.4761,106.56,106.2629,106.3857,6700.0
2014-02-14 09:50:00,164.2,165.25,164.19,165.12,11600.0,106.0562,106.7344,106.0498,106.6505,11600.0
2014-02-14 10:00:00,165.12,165.12,164.94,165.06,13000.0,106.6505,106.6505,106.5342,106.6117,13000.0
2014-02-14 10:10:00,165.13,165.37,165.0,165.08,15400.0,106.6569,106.8119,106.573,106.6246,15400.0
2014-02-14 10:20:00,165.08,165.29,165.03,165.1,3800.0,106.6246,106.7603,106.5923,106.6376,3800.0
2014-02-14 10:30:00,165.1,165.33,165.03,165.21,6000.0,106.6376,106.7861,106.5923,106.7086,6000.0
2014-02-14 10:40:00,165.17,165.39,165.17,165.22,6500.0,106.6828,106.8249,106.6828,106.7151,6500.0
2014-02-14 10:50:00,165.32,165.34,165.12,165.12,11600.0,106.7797,106.7926,106.6505,106.6505,11600.0
2014-02-14 11:00:00,165.12,165.33,165.03,165.19,5000.0,106.6505,106.7861,106.5923,106.6957,5000.0
2014-02-14 11:10:00,165.26,165.37,165.14,165.14,2700.0,106.7409,106.8119,106.6634,106.6634,2700.0
2014-02-14 11:20:00,165.2,165.2,164.97,164.98,4500.0,106.7021,106.7021,106.5536,106.56,4500.0
2014-02-14 11:30:00,164.98,165.05,164.85,165.0,5200.0,106.56,106.6053,106.4761,106.573,5200.0
2014-02-14 11:40:00,165.0,165.05,164.78,164.83,5200.0,106.573,106.6053,106.4309,106.4632,5200.0
2014-02-14 11:50:00,164.83,164.9,164.64,164.74,5000.0,106.4632,106.5084,106.3404,106.405,5000.0
2014-02-14 12:00:00,164.74,164.74,164.52,164.59,4100.0,106.405,106.405,106.2629,106.3081,4100.0
2014-02-14 12:10:00,164.57,164.81,164.53,164.73,10900.0,106.2952,106.4502,106.2694,106.3986,10900.0
2014-02-14 12:20:00,164.75,164.82,164.7,164.78,9000.0,106.4115,106.4567,106.3792,106.4309,9000.0
2014-02-14 12:30:00,164.78,164.9,164.76,164.83,6600.0,106.4309,106.5084,106.4179,106.4632,6600.0
2014-02-14 12:40:00,164.91,165.18,164.91,165.18,8400.0,106.5148,106.6892,106.5148,106.6892,8400.0
2014-02-14 12:50:00,165.16,165.36,165.14,165.31,5100.0,106.6763,106.8055,106.6634,106.7732,5100.0
2014-02-14 13:00:00,165.32,165.4,165.23,165.35,5500.0,106.7797,106.8313,106.7215,106.799,5500.0
2014-02-14 13:10:00,165.41,165.58,165.41,165.44,3600.0,106.8378,106.9476,106.8378,106.8572,3600.0
2014-02-14 13:20:00,165.44,165.5,165.37,165.46,2700.0,106.8572,106.8959,106.8119,106.8701,2700.0
2014-02-14 13:30:00,165.5,165.56,165.37,165.56,6200.0,106.8959,106.9347,106.8119,106.9347,6200.0
2014-02-14 13:40:00,165.52,165.52,165.37,165.44,2100.0,106.9088,106.9088,106.8119,106.8572,2100.0
2014-02-14 13:50:00,165.47,165.56,165.45,165.51,1100.0,106.8765,106.9347,106.8636,106.9024,1100.0
2014-02-14 14:00:00,165.45,165.58,165.44,165.51,6100.0,106.8636,106.9476,106.8572,106.9024,6100.0
2014-02-14 14:10:00,165.56,165.64,165.52,165.57,4400.0,106.9347,106.9863,106.9088,106.9411,4400.0
2014-02-14 14:20:00,165.6,165.73,165.56,165.71,4700.0,106.9605,107.0445,106.9347,107.0316,4700.0
2014-02-14 14:30:00,165.65,165.74,165.63,165.73,5200.0,106.9928,107.0509,106.9799,107.0445,5200.0
2014-02-14 14:40:00,165.7,166.0,165.66,166.0,11700.0,107.0251,107.2189,106.9993,107.2189,11700.0
2014-02-14 14:50:00,165.99,166.1,165.85,165.85,20800.0,107.2124,107.2834,107.122,107.122,20800.0
2014-02-14 15:00:00,165.84,165.86,165.75,165.85,7900.0,107.1155,107.1284,107.0574,107.122,7900.0
2014-02-14 15:10:00,165.84,165.96,165.71,165.71,8100.0,107.1155,107.193,107.0316,107.0316,8100.0
2014-02-14 15:20:00,165.7,165.81,165.7,165.8,6100.0,107.0251,107.0961,107.0251,107.0897,6100.0
2014-02-14 15:30:00,165.87,165.9,165.8,165.9,11000.0,107.1349,107.1543,107.0897,107.1543,11000.0
2014-02-14 15:40:00,165.85,165.85,165.72,165.79,13900.0,107.122,107.122,107.038,107.0832,13900.0
2014-02-14 15:50:00,165.77,165.86,165.71,165.8,36200.0,107.0703,107.1284,107.0316,107.0897,36200.0
2014-02-18 09:30:00,165.41,165.83,164.82,165.35,14500.0,106.8378,107.1091,106.4567,106.799,14500.0
2014-02-18 09:40:00,165.27,165.8,165.08,165.8,7300.0,106.7474,107.0897,106.6246,107.0897,7300.0
2014-02-18 09:50:00,165.84,165.97,165.53,165.66,9400.0,107.1155,107.1995,106.9153,106.9993,9400.0
2014-02-18 10:00:00,165.59,165.83,165.52,165.78,9200.0,106.954,107.1091,106.9088,107.0768,9200.0
2014-02-18 10:10:00,165.69,165.84,165.46,165.63,36900.0,107.0186,107.1155,106.8701,106.9799,36900.0
2014-02-18 10:20:00,165.61,165.84,165.49,165.61,28200.0,106.967,107.1155,106.8895,106.967,28200.0
2014-02-18 10:30:00,165.57,165.65,165.47,165.51,14500.0,106.9411,106.9928,106.8765,106.9024,14500.0
2014-02-18 10:40:00,165.55,165.7,165.53,165.65,5600.0,106.9282,107.0251,106.9153,106.9928,5600.0
2014-02-18 10:50:00,165.7,165.77,165.7,165.73,5500.0,107.0251,107.0703,107.0251,107.0445,5500.0
2014-02-18 11:00:00,165.75,165.78,165.59,165.76,5900.0,107.0574,107.0768,106.954,107.0638,5900.0
2014-02-18 11:10:00,165.81,166.34,165.81,166.32,3800.0,107.0961,107.4385,107.0961,107.4255,3800.0
2014-02-18 11:20:00,166.3,166.34,166.1,166.28,7600.0,107.4126,107.4385,107.2834,107.3997,7600.0
2014-02-18 11:30:00,166.2,166.72,166.2,166.72,14300.0,107.348,107.6839,107.348,107.6839,14300.0
2014-02-18 11:40:00,166.71,166.85,166.64,166.64,7300.0,107.6774,107.7679,107.6322,107.6322,7300.0
2014-02-18 11:50:00,166.64,166.7,166.24,166.34,8600.0,107.6322,107.671,107.3739,107.4385,8600.0
2014-02-18 12:00:00,166.29,166.53,166.29,166.5,10400.0,107.4062,107.5612,107.4062,107.5418,10400.0
2014-02-18 12:10:00,166.5,166.56,166.46,166.52,1800.0,107.5418,107.5806,107.516,107.5547,1800.0
2014-02-18 12:20:00,166.52,166.63,166.47,166.5,17800.0,107.5547,107.6258,107.5224,107.5418,17800.0
2014-02-18 12:30:00,166.47,166.64,166.47,166.64,5500.0,107.5224,107.6322,107.5224,107.6322,5500.0
2014-02-18 12:40:00,166.64,166.64,166.38,166.42,16100.0,107.6322,107.6322,107.4643,107.4901,16100.0
2014-02-18 12:50:00,166.42,166.45,166.21,166.24,4600.0,107.4901,107.5095,107.3545,107.3739,4600.0
2014-02-18 13:00:00,166.22,166.31,166.12,166.14,6800.0,107.361,107.4191,107.2964,107.3093,6800.0
2014-02-18 13:10:00,166.17,166.29,166.17,166.22,7000.0,107.3287,107.4062,107.3287,107.361,7000.0
2014-02-18 13:20:00,166.18,166.18,166.11,166.12,4500.0,107.3351,107.3351,107.2899,107.2964,4500.0
2014-02-18 13:30:00,166.1,166.18,166.01,166.15,11400.0,107.2834,107.3351,107.2253,107.3157,11400.0
2014-02-18 13:40:00,166.18,166.3,166.11,166.25,7700.0,107.3351,107.4126,107.2899,107.3803,7700.0
2014-02-18 13:50:00,166.25,166.31,166.2,166.28,6100.0,107.3803,107.4191,107.348,107.3997,6100.0
2014-02-18 14:00:00,166.27,166.3,166.1,166.13,11000.0,107.3933,107.4126,107.2834,107.3028,11000.0
2014-02-18 14:10:00,166.17,166.36,166.15,166.28,7000.0,107.3287,107.4514,107.3157,107.3997,7000.0
2014-02-18 14:20:00,166.24,166.24,166.07,166.07,5300.0,107.3739,107.3739,107.2641,107.2641,5300.0
2014-02-18 14:30:00,166.03,166.23,166.03,166.12,7800.0,107.2382,107.3674,107.2382,107.2964,7800.0
2014-02-18 14:40:00,166.11,166.26,166.08,166.25,8600.0,107.2899,107.3868,107.2705,107.3803,8600.0
2014-02-18 14:50:00,166.24,166.33,166.2,166.3,15500.0,107.3739,107.432,107.348,107.4126,15500.0
2014-02-18 15:00:00,166.31,166.41,166.22,166.29,21200.0,107.4191,107.4837,107.361,107.4062,21200.0
2014-02-18 15:10:00,166.29,166.39,166.29,166.39,6400.0,107.4062,107.4708,107.4062,107.4708,6400.0
2014-02-18 15:20:00,166.4,166.73,166.36,166.68,13300.0,107.4772,107.6904,107.4514,107.6581,13300.0
2014-02-18 15:30:00,166.66,166.84,166.6,166.84,18900.0,107.6452,107.7614,107.6064,107.7614,18900.0
2014-02-18 15:40:00,166.84,166.96,166.82,166.92,40700.0,107.7614,107.8389,107.7485,107.8131,40700.0
2014-02-18 15:50:00,166.89,167.03,166.71,166.96,73900.0,107.7937,107.8841,107.6774,107.8389,73900.0
2014-02-19 09:30:00,166.87,167.48,166.03,167.47,16800.0,107.7808,108.1748,107.2382,108.1683,16800.0
2014-02-19 09:40:00,167.48,167.5,167.05,167.48,12000.0,108.1748,108.1877,107.8971,108.1748,12000.0
2014-02-19 09:50:00,167.48,167.58,167.16,167.16,6500.0,108.1748,108.2394,107.9681,107.9681,6500.0
2014-02-19 10:00:00,167.14,167.39,167.11,167.33,7300.0,107.9552,108.1167,107.9358,108.0779,7300.0
2014-02-19 10:10:00,167.22,167.73,167.22,167.56,7800.0,108.0069,108.3363,108.0069,108.2265,7800.0
2014-02-19 10:20:00,167.47,167.72,167.46,167.64,3900.0,108.1683,108.3298,108.1619,108.2781,3900.0
2014-02-19 10:30:00,167.71,167.87,167.41,167.43,24400.0,108.3233,108.4267,108.1296,108.1425,24400.0
2014-02-19 10:40:00,167.48,167.59,167.22,167.22,4700.0,108.1748,108.2458,108.0069,108.0069,4700.0
2014-02-19 10:50:00,167.19,167.44,167.19,167.38,4900.0,107.9875,108.149,107.9875,108.1102,4900.0
2014-02-19 11:00:00,167.39,167.45,167.07,167.18,4700.0,108.1167,108.1554,107.91,107.981,4700.0
2014-02-19 11:10:00,167.15,167.33,166.87,167.17,31800.0,107.9616,108.0779,107.7808,107.9746,31800.0
2014-02-19 11:20:00,167.25,167.53,167.25,167.32,6200.0,108.0262,108.2071,108.0262,108.0714,6200.0
2014-02-19 11:30:00,167.39,167.39,167.09,167.17,4800.0,108.1167,108.1167,107.9229,107.9746,4800.0
2014-02-19 11:40:00,167.2,167.57,167.11,167.42,4500.0,107.9939,108.2329,107.9358,108.136,4500.0
2014-02-19 11:50:00,167.37,167.64,167.18,167.19,11300.0,108.1037,108.2781,107.981,107.9875,11300.0
2014-02-19 12:00:00,167.19,167.57,167.05,167.42,7100.0,107.9875,108.2329,107.8971,108.136,7100.0
2014-02-19 12:10:00,167.4,167.43,167.04,167.04,8100.0,108.1231,108.1425,107.8906,107.8906,8100.0
2014-02-19 12:20:00,167.0,167.15,166.78,167.01,8100.0,107.8648,107.9616,107.7227,107.8712,8100.0
2014-02-19 12:30:00,167.01,167.31,167.0,167.23,7800.0,107.8712,108.065,107.8648,108.0133,7800.0
2014-02-19 12:40:00,167.22,167.22,167.05,167.08,7600.0,108.0069,108.0069,107.8971,107.9164,7600.0
2014-02-19 12:50:00,167.01,167.06,166.81,167.05,4800.0,107.8712,107.9035,107.742,107.8971,4800.0
2014-02-19 13:00:00,167.11,167.28,167.05,167.28,7100.0,107.9358,108.0456,107.8971,108.0456,7100.0
2014-02-19 13:10:00,167.31,167.6,167.29,167.5,9900.0,108.065,108.2523,108.0521,108.1877,9900.0
2014-02-19 13:20:00,167.54,167.85,167.54,167.6,8100.0,108.2135,108.4138,108.2135,108.2523,8100.0
2014-02-19 13:30:00,167.53,167.7,167.39,167.39,15800.0,108.2071,108.3169,108.1167,108.1167,15800.0
2014-02-19 13:40:00,167.38,167.59,167.28,167.59,11800.0,108.1102,108.2458,108.0456,108.2458,11800.0
2014-02-19 13:50:00,167.56,167.67,167.46,167.6,8800.0,108.2265,108.2975,108.1619,108.2523,8800.0
2014-02-19 14:00:00,167.53,167.62,167.23,167.46,9200.0,108.2071,108.2652,108.0133,108.1619,9200.0
2014-02-19 14:10:00,167.39,167.39,166.81,166.86,11500.0,108.1167,108.1167,107.742,107.7743,11500.0
2014-02-19 14:20:00,166.79,167.05,166.47,167.04,19500.0,107.7291,107.8971,107.5224,107.8906,19500.0
2014-02-19 14:30:00,167.04,167.33,166.89,167.33,8900.0,107.8906,108.0779,107.7937,108.0779,8900.0
2014-02-19 14:40:00,167.25,167.39,167.04,167.39,16900.0,108.0262,108.1167,107.8906,108.1167,16900.0
2014-02-19 14:50:00,167.39,167.52,167.21,167.49,14800.0,108.1167,108.2006,108.0004,108.1812,14800.0
2014-02-19 15:00:00,167.42,167.52,167.32,167.38,6200.0,108.136,108.2006,108.0714,108.1102,6200.0
2014-02-19 15:10:00,167.38,167.39,166.9,166.9,10700.0,108.1102,108.1167,107.8002,107.8002,10700.0
2014-02-19 15:20:00,166.85,166.86,166.52,166.53,11000.0,107.7679,107.7743,107.5547,107.5612,11000.0
2014-02-19 15:30:00,166.51,166.58,166.36,166.53,13800.0,107.5483,107.5935,107.4514,107.5612,13800.0
2014-02-19 15:40:00,166.5,166.58,166.16,166.31,18200.0,107.5418,107.5935,107.3222,107.4191,18200.0
2014-02-19 15:50:00,166.36,166.73,166.11,166.51,62100.0,107.4514,107.6904,107.2899,107.5483,62100.0
2014-02-20 09:30:00,166.72,167.73,166.69,167.3,10600.0,107.6839,108.3363,107.6645,108.0585,10600.0
2014-02-20 09:40:00,167.28,167.28,166.91,166.95,14400.0,108.0456,108.0456,107.8066,107.8325,14400.0
2014-02-20 09:50:00,166.95,167.01,166.26,166.5,9200.0,107.8325,107.8712,107.3868,107.5418,9200.0
2014-02-20 10:00:00,166.4,166.52,165.63,165.69,6800.0,107.4772,107.5547,106.9799,107.0186,6800.0
2014-02-20 10:10:00,165.74,166.57,165.74,166.48,10900.0,107.0509,107.587,107.0509,107.5289,10900.0
2014-02-20 10:20:00,166.41,166.56,166.14,166.39,29800.0,107.4837,107.5806,107.3093,107.4708,29800.0
2014-02-20 10:30:00,166.39,166.5,165.97,165.99,33800.0,107.4708,107.5418,107.1995,107.2124,33800.0
2014-02-20 10:40:00,165.97,166.0,165.62,165.91,20900.0,107.1995,107.2189,106.9734,107.1607,20900.0
2014-02-20 10:50:00,165.91,166.18,165.77,165.86,6700.0,107.1607,107.3351,107.0703,107.1284,6700.0
2014-02-20 11:00:00,165.92,166.11,165.86,165.96,7100.0,107.1672,107.2899,107.1284,107.193,7100.0
2014-02-20 11:10:00,166.19,166.27,165.9,166.12,39600.0,107.3416,107.3933,107.1543,107.2964,39600.0
2014-02-20 11:20:00,166.23,166.24,165.98,166.12,5800.0,107.3674,107.3739,107.2059,107.2964,5800.0
2014-02-20 11:30:00,166.11,166.4,166.11,166.37,21800.0,107.2899,107.4772,107.2899,107.4578,21800.0
2014-02-20 11:40:00,166.35,166.41,166.0,166.0,6100.0,107.4449,107.4837,107.2189,107.2189,6100.0
2014-02-20 11:50:00,165.97,166.23,165.81,165.94,4700.0,107.1995,107.3674,107.0961,107.1801,4700.0
2014-02-20 12:00:00,165.95,166.11,165.81,165.82,4700.0,107.1866,107.2899,107.0961,107.1026,4700.0
2014-02-20 12:10:00,165.74,166.22,165.67,166.22,14200.0,107.0509,107.361,107.0057,107.361,14200.0
2014-02-20 12:20:00,166.31,166.57,166.17,166.48,5200.0,107.4191,107.587,107.3287,107.5289,5200.0
2014-02-20 12:30:00,166.53,166.7,166.39,166.44,7400.0,107.5612,107.671,107.4708,107.5031,7400.0
2014-02-20 12:40:00,166.5,166.62,166.22,166.22,18500.0,107.5418,107.6193,107.361,107.361,18500.0
2014-02-20 12:50:00,166.22,166.22,165.92,165.93,4100.0,107.361,107.361,107.1672,107.1736,4100.0
2014-02-20 13:00:00,165.96,165.97,165.61,165.93,8200.0,107.193,107.1995,106.967,107.1736,8200.0
2014-02-20 13:10:00,165.97,166.13,165.86,166.01,12100.0,107.1995,107.3028,107.1284,107.2253,12100.0
2014-02-20 13:20:00,166.04,166.26,165.97,166.16,2900.0,107.2447,107.3868,107.1995,107.3222,2900.0
2014-02-20 13:30:00,166.23,166.32,166.15,166.27,4600.0,107.3674,107.4255,107.3157,107.3933,4600.0
2014-02-20 13:40:00,166.29,166.29,165.97,166.0,8200.0,107.4062,107.4062,107.1995,107.2189,8200.0
2014-02-20 13:50:00,166.03,166.05,165.86,165.86,6600.0,107.2382,107.2512,107.1284,107.1284,6600.0
2014-02-20 14:00:00,165.89,165.95,165.73,165.89,6400.0,107.1478,107.1866,107.0445,107.1478,6400.0
2014-02-20 14:10:00,165.9,166.16,165.81,166.05,6800.0,107.1543,107.3222,107.0961,107.2512,6800.0
2014-02-20 14:20:00,166.03,166.09,165.77,165.78,5200.0,107.2382,107.277,107.0703,107.0768,5200.0
2014-02-20 14:30:00,165.83,165.97,165.79,165.96,10800.0,107.1091,107.1995,107.0832,107.193,10800.0
2014-02-20 14:40:00,165.93,166.27,165.92,166.21,7700.0,107.1736,107.3933,107.1672,107.3545,7700.0
2014-02-20 14:50:00,166.25,166.34,166.13,166.27,13400.0,107.3803,107.4385,107.3028,107.3933,13400.0
2014-02-20 15:00:00,166.31,166.38,166.26,166.31,9000.0,107.4191,107.4643,107.3868,107.4191,9000.0
2014-02-20 15:10:00,166.37,166.53,166.37,166.52,11000.0,107.4578,107.5612,107.4578,107.5547,11000.0
2014-02-20 15:20:00,166.46,166.58,166.34,166.49,12100.0,107.516,107.5935,107.4385,107.5353,12100.0
2014-02-20 15:30:00,166.52,166.56,166.34,166.45,17000.0,107.5547,107.5806,107.4385,107.5095,17000.0
2014-02-20 15:40:00,166.44,166.73,166.36,166.73,26800.0,107.5031,107.6904,107.4514,107.6904,26800.0
2014-02-20 15:50:00,166.71,166.86,166.51,166.52,61700.0,107.6774,107.7743,107.5483,107.5547,61700.0
2014-02-21 09:30:00,166.54,167.0,164.52,165.29,69000.0,107.5676,107.8648,106.2629,106.7603,69000.0
2014-02-21 09:40:00,165.29,166.06,165.0,165.83,10500.0,106.7603,107.2576,106.573,107.1091,10500.0
2014-02-21 09:50:00,165.79,165.97,165.48,165.81,8300.0,107.0832,107.1995,106.883,107.0961,8300.0
2014-02-21 10:00:00,165.81,165.97,165.67,165.86,18200.0,107.0961,107.1995,107.0057,107.1284,18200.0
2014-02-21 10:10:00,165.79,166.14,165.78,165.89,11900.0,107.0832,107.3093,107.0768,107.1478,11900.0
2014-02-21 10:20:00,166.0,166.5,165.78,166.04,10400.0,107.2189,107.5418,107.0768,107.2447,10400.0
2014-02-21 10:30:00,166.13,166.41,166.0,166.2,26800.0,107.3028,107.4837,107.2189,107.348,26800.0
2014-02-21 10:40:00,166.09,167.19,166.09,166.9,23300.0,107.277,107.9875,107.277,107.8002,23300.0
2014-02-21 10:50:00,166.81,167.19,166.5,166.75,25800.0,107.742,107.9875,107.5418,107.7033,25800.0
2014-02-21 11:00:00,166.75,167.0,165.95,165.97,18500.0,107.7033,107.8648,107.1866,107.1995,18500.0
2014-02-21 11:10:00,165.93,166.99,165.85,166.25,16100.0,107.1736,107.8583,107.122,107.3803,16100.0
2014-02-21 11:20:00,165.95,166.84,165.81,166.81,14700.0,107.1866,107.7614,107.0961,107.742,14700.0
2014-02-21 11:30:00,166.81,166.99,166.51,166.75,22200.0,107.742,107.8583,107.5483,107.7033,22200.0
2014-02-21 11:40:00,166.97,166.98,166.59,166.84,23300.0,107.8454,107.8518,107.5999,107.7614,23300.0
2014-02-21 11:50:00,166.96,166.99,166.71,166.71,5200.0,107.8389,107.8583,107.6774,107.6774,5200.0
2014-02-21 12:00:00,166.73,167.49,166.73,167.22,18600.0,107.6904,108.1812,107.6904,108.0069,18600.0
2014-02-21 12:10:00,167.19,167.19,166.92,166.92,3800.0,107.9875,107.9875,107.8131,107.8131,3800.0
2014-02-21 12:20:00,166.93,167.11,166.87,166.87,15000.0,107.8195,107.9358,107.7808,107.7808,15000.0
2014-02-21 12:30:00,166.87,167.0,166.42,166.43,6000.0,107.7808,107.8648,107.4901,107.4966,6000.0
2014-02-21 12:40:00,166.4,166.43,166.16,166.19,12500.0,107.4772,107.4966,107.3222,107.3416,12500.0
2014-02-21 12:50:00,166.3,166.43,166.18,166.3,6600.0,107.4126,107.4966,107.3351,107.4126,6600.0
2014-02-21 13:00:00,166.25,166.44,166.15,166.19,5100.0,107.3803,107.5031,107.3157,107.3416,5100.0
2014-02-21 13:10:00,166.35,166.35,165.83,165.84,5300.0,107.4449,107.4449,107.1091,107.1155,5300.0
2014-02-21 13:20:00,165.92,166.15,165.85,165.93,26500.0,107.1672,107.3157,107.122,107.1736,26500.0
2014-02-21 13:30:00,166.04,166.1,165.68,165.81,7700.0,107.2447,107.2834,107.0122,107.0961,7700.0
2014-02-21 13:40:00,165.82,165.98,165.68,165.9,9600.0,107.1026,107.2059,107.0122,107.1543,9600.0
2014-02-21 13:50:00,165.93,166.1,165.81,166.1,8200.0,107.1736,107.2834,107.0961,107.2834,8200.0
2014-02-21 14:00:00,166.06,166.16,165.92,166.13,10400.0,107.2576,107.3222,107.1672,107.3028,10400.0
2014-02-21 14:10:00,166.08,166.28,165.93,166.05,7400.0,107.2705,107.3997,107.1736,107.2512,7400.0
2014-02-21 14:20:00,166.12,166.18,165.95,165.95,9000.0,107.2964,107.3351,107.1866,107.1866,9000.0
2014-02-21 14:30:00,165.98,165.99,165.67,165.85,11500.0,107.2059,107.2124,107.0057,107.122,11500.0
2014-02-21 14:40:00,165.85,165.99,165.73,165.89,15400.0,107.122,107.2124,107.0445,107.1478,15400.0
2014-02-21 14:50:00,165.84,166.19,165.84,165.99,12900.0,107.1155,107.3416,107.1155,107.2124,12900.0
2014-02-21 15:00:00,166.01,166.01,165.75,165.87,7200.0,107.2253,107.2253,107.0574,107.1349,7200.0
2014-02-21 15:10:00,165.87,165.87,165.53,165.68,14000.0,107.1349,107.1349,106.9153,107.0122,14000.0
2014-02-21 15:20:00,165.68,165.68,165.44,165.49,18900.0,107.0122,107.0122,106.8572,106.8895,18900.0
2014-02-21 15:30:00,165.54,165.91,165.54,165.82,21500.0,106.9217,107.1607,106.9217,107.1026,21500.0
2014-02-21 15:40:00,165.78,166.23,165.78,166.13,44900.0,107.0768,107.3674,107.0768,107.3028,44900.0
2014-02-21 15:50:00,166.1,166.59,166.06,166.43,114900.0,107.2834,107.5999,107.2576,107.4966,114900.0
2014-02-24 09:30:00,166.57,167.43,166.57,167.43,9900.0,107.587,108.1425,107.587,108.1425,9900.0
2014-02-24 09:40:00,167.3,167.41,167.04,167.22,6300.0,108.0585,108.1296,107.8906,108.0069,6300.0
2014-02-24 09:50:00,167.22,167.5,167.16,167.48,11600.0,108.0069,108.1877,107.9681,108.1748,11600.0
2014-02-24 10:00:00,167.48,167.5,167.01,167.27,38400.0,108.1748,108.1877,107.8712,108.0391,38400.0
2014-02-24 10:10:00,167.18,167.23,166.79,166.79,5100.0,107.981,108.0133,107.7291,107.7291,5100.0
2014-02-24 10:20:00,166.92,167.4,166.87,167.14,66500.0,107.8131,108.1231,107.7808,107.9552,66500.0
2014-02-24 10:30:00,167.17,167.38,167.07,167.22,4000.0,107.9746,108.1102,107.91,108.0069,4000.0
2014-02-24 10:40:00,167.3,167.36,166.97,166.97,15100.0,108.0585,108.0973,107.8454,107.8454,15100.0
2014-02-24 10:50:00,167.05,167.05,166.76,166.86,13500.0,107.8971,107.8971,107.7097,107.7743,13500.0
2014-02-24 11:00:00,166.85,166.94,166.6,166.88,33000.0,107.7679,107.826,107.6064,107.7872,33000.0
2014-02-24 11:10:00,166.86,167.15,166.78,166.8,17500.0,107.7743,107.9616,107.7227,107.7356,17500.0
2014-02-24 11:20:00,166.84,167.05,166.67,167.05,8000.0,107.7614,107.8971,107.6516,107.8971,8000.0
2014-02-24 11:30:00,167.05,167.35,166.91,167.21,10600.0,107.8971,108.0908,107.8066,108.0004,10600.0
2014-02-24 11:40:00,167.14,167.33,166.99,167.26,5500.0,107.9552,108.0779,107.8583,108.0327,5500.0
2014-02-24 11:50:00,167.26,167.39,167.19,167.25,7000.0,108.0327,108.1167,107.9875,108.0262,7000.0
2014-02-24 12:00:00,167.2,167.37,167.18,167.25,5000.0,107.9939,108.1037,107.981,108.0262,5000.0
2014-02-24 12:10:00,167.36,167.44,167.23,167.37,3700.0,108.0973,108.149,108.0133,108.1037,3700.0
2014-02-24 12:20:00,167.42,167.58,167.4,167.47,7000.0,108.136,108.2394,108.1231,108.1683,7000.0
2014-02-24 12:30:00,167.43,167.57,167.39,167.47,9100.0,108.1425,108.2329,108.1167,108.1683,9100.0
2014-02-24 12:40:00,167.56,167.56,167.36,167.46,4600.0,108.2265,108.2265,108.0973,108.1619,4600.0
2014-02-24 12:50:00,167.52,167.65,167.45,167.65,14300.0,108.2006,108.2846,108.1554,108.2846,14300.0
2014-02-24 13:00:00,167.66,167.76,167.54,167.54,3300.0,108.291,108.3556,108.2135,108.2135,3300.0
2014-02-24 13:10:00,167.49,167.67,167.45,167.63,4700.0,108.1812,108.2975,108.1554,108.2717,4700.0
2014-02-24 13:20:00,167.68,167.72,167.58,167.72,7600.0,108.304,108.3298,108.2394,108.3298,7600.0
2014-02-24 13:30:00,167.69,167.82,167.57,167.58,15800.0,108.3104,108.3944,108.2329,108.2394,15800.0
2014-02-24 13:40:00,167.65,167.66,167.47,167.52,4500.0,108.2846,108.291,108.1683,108.2006,4500.0
2014-02-24 13:50:00,167.57,167.58,167.26,167.26,9500.0,108.2329,108.2394,108.0327,108.0327,9500.0
2014-02-24 14:00:00,167.26,167.54,167.26,167.43,9000.0,108.0327,108.2135,108.0327,108.1425,9000.0
2014-02-24 14:10:00,167.47,167.47,167.2,167.2,7900.0,108.1683,108.1683,107.9939,107.9939,7900.0
2014-02-24 14:20:00,167.24,167.43,167.23,167.4,10600.0,108.0198,108.1425,108.0133,108.1231,10600.0
2014-02-24 14:30:00,167.41,167.44,167.29,167.44,5800.0,108.1296,108.149,108.0521,108.149,5800.0
2014-02-24 14:40:00,167.45,167.46,167.31,167.36,9500.0,108.1554,108.1619,108.065,108.0973,9500.0
2014-02-24 14:50:00,167.35,167.41,167.11,167.13,6500.0,108.0908,108.1296,107.9358,107.9487,6500.0
2014-02-24 15:00:00,167.11,167.27,167.06,167.27,30900.0,107.9358,108.0391,107.9035,108.0391,30900.0
2014-02-24 15:10:00,167.28,167.46,167.22,167.46,13900.0,108.0456,108.1619,108.0069,108.1619,13900.0
2014-02-24 15:20:00,167.47,167.59,167.24,167.24,19800.0,108.1683,108.2458,108.0198,108.0198,19800.0
2014-02-24 15:30:00,167.24,167.33,167.13,167.3,28400.0,108.0198,108.0779,107.9487,108.0585,28400.0
2014-02-24 15:40:00,167.31,167.31,166.99,167.02,54100.0,108.065,108.065,107.8583,107.8777,54100.0
2014-02-24 15:50:00,167.01,167.03,166.68,166.79,81400.0,107.8712,107.8841,107.6581,107.7291,81400.0
2014-02-25 09:30:00,166.75,167.39,166.6,166.83,13100.0,107.7033,108.1167,107.6064,107.755,13100.0
2014-02-25 09:40:00,167.06,167.42,166.9,167.25,3900.0,107.9035,108.136,107.8002,108.0262,3900.0
2014-02-25 09:50:00,167.32,167.4,166.81,167.36,5800.0,108.0714,108.1231,107.742,108.0973,5800.0
2014-02-25 10:00:00,167.28,167.3,166.78,166.97,12600.0,108.0456,108.0585,107.7227,107.8454,12600.0
2014-02-25 10:10:00,166.99,167.33,166.85,167.28,22500.0,107.8583,108.0779,107.7679,108.0456,22500.0
2014-02-25 10:20:00,167.25,167.67,167.17,167.47,26600.0,108.0262,108.2975,107.9746,108.1683,26600.0
2014-02-25 10:30:00,167.55,167.97,167.53,167.97,7300.0,108.22,108.4913,108.2071,108.4913,7300.0
2014-02-25 10:40:00,167.9,168.17,167.83,168.02,15400.0,108.4461,108.6205,108.4009,108.5236,15400.0
2014-02-25 10:50:00,167.94,168.6,167.94,168.33,45500.0,108.4719,108.8982,108.4719,108.7238,45500.0
2014-02-25 11:00:00,168.28,168.36,167.91,168.07,3500.0,108.6915,108.7432,108.4525,108.5559,3500.0
2014-02-25 11:10:00,168.14,168.54,168.14,168.32,1400.0,108.6011,108.8594,108.6011,108.7173,1400.0
2014-02-25 11:20:00,168.43,168.61,168.29,168.53,11000.0,108.7884,108.9047,108.698,108.853,11000.0
2014-02-25 11:30:00,168.55,168.63,168.22,168.24,8700.0,108.8659,108.9176,108.6528,108.6657,8700.0
2014-02-25 11:40:00,168.21,168.42,168.11,168.42,5300.0,108.6463,108.7819,108.5817,108.7819,5300.0
2014-02-25 11:50:00,168.35,168.38,167.95,167.95,5000.0,108.7367,108.7561,108.4784,108.4784,5000.0
2014-02-25 12:00:00,167.95,168.3,167.89,168.12,14200.0,108.4784,108.7044,108.4396,108.5882,14200.0
2014-02-25 12:10:00,168.07,168.21,167.97,168.19,2800.0,108.5559,108.6463,108.4913,108.6334,2800.0
2014-02-25 12:20:00,168.08,168.2,167.97,168.09,6500.0,108.5623,108.6398,108.4913,108.5688,6500.0
2014-02-25 12:30:00,168.07,168.23,168.03,168.05,4200.0,108.5559,108.6592,108.53,108.5429,4200.0
2014-02-25 12:40:00,168.15,168.17,167.93,168.17,4400.0,108.6075,108.6205,108.4654,108.6205,4400.0
2014-02-25 12:50:00,168.2,168.24,168.03,168.09,7700.0,108.6398,108.6657,108.53,108.5688,7700.0
2014-02-25 13:00:00,168.1,168.42,167.97,168.34,9200.0,108.5752,108.7819,108.4913,108.7303,9200.0
2014-02-25 13:10:00,168.23,168.57,168.23,168.52,5800.0,108.6592,108.8788,108.6592,108.8465,5800.0
2014-02-25 13:20:00,168.48,168.67,168.43,168.67,6600.0,108.8207,108.9434,108.7884,108.9434,6600.0
2014-02-25 13:30:00,168.57,168.74,168.57,168.58,5700.0,108.8788,108.9886,108.8788,108.8853,5700.0
2014-02-25 13:40:00,168.56,168.69,168.47,168.54,14600.0,108.8724,108.9563,108.8142,108.8594,14600.0
2014-02-25 13:50:00,168.54,168.64,168.53,168.53,4700.0,108.8594,108.924,108.853,108.853,4700.0
2014-02-25 14:00:00,168.51,168.6,168.15,168.41,10400.0,108.8401,108.8982,108.6075,108.7755,10400.0
2014-02-25 14:10:00,168.25,168.48,168.25,168.43,3500.0,108.6721,108.8207,108.6721,108.7884,3500.0
2014-02-25 14:20:00,168.36,168.67,168.11,168.67,36800.0,108.7432,108.9434,108.5817,108.9434,36800.0
2014-02-25 14:30:00,168.65,168.67,168.4,168.54,8100.0,108.9305,108.9434,108.769,108.8594,8100.0
2014-02-25 14:40:00,168.54,168.62,168.42,168.49,15700.0,108.8594,108.9111,108.7819,108.8271,15700.0
2014-02-25 14:50:00,168.49,168.62,168.26,168.28,53400.0,108.8271,108.9111,108.6786,108.6915,53400.0
2014-02-25 15:00:00,168.29,168.4,168.19,168.21,51300.0,108.698,108.769,108.6334,108.6463,51300.0
2014-02-25 15:10:00,168.21,168.35,167.96,167.96,37900.0,108.6463,108.7367,108.4848,108.4848,37900.0
2014-02-25 15:20:00,167.95,168.04,167.73,167.73,7600.0,108.4784,108.5365,108.3363,108.3363,7600.0
2014-02-25 15:30:00,167.59,167.81,167.57,167.74,11800.0,108.2458,108.3879,108.2329,108.3427,11800.0
2014-02-25 15:40:00,167.74,167.76,167.38,167.45,22200.0,108.3427,108.3556,108.1102,108.1554,22200.0
2014-02-25 15:50:00,167.49,167.71,167.36,167.7,41800.0,108.1812,108.3233,108.0973,108.3169,41800.0
2014-02-26 09:30:00,166.44,166.91,165.85,166.74,19800.0,107.5031,107.8066,107.122,107.6968,19800.0
2014-02-26 09:40:00,166.72,167.35,166.72,167.35,8000.0,107.6839,108.0908,107.6839,108.0908,8000.0
2014-02-26 09:50:00,167.42,167.5,167.03,167.11,12400.0,108.136,108.1877,107.8841,107.9358,12400.0
2014-02-26 10:00:00,167.16,167.46,166.71,166.93,28500.0,107.9681,108.1619,107.6774,107.8195,28500.0
2014-02-26 10:10:00,166.97,167.45,166.97,167.23,6000.0,107.8454,108.1554,107.8454,108.0133,6000.0
2014-02-26 10:20:00,167.23,168.05,167.23,168.03,25900.0,108.0133,108.5429,108.0133,108.53,25900.0
2014-02-26 10:30:00,168.03,168.67,167.88,168.65,34700.0,108.53,108.9434,108.4331,108.9305,34700.0
2014-02-26 10:40:00,168.65,168.68,167.79,168.08,83800.0,108.9305,108.9499,108.375,108.5623,83800.0
2014-02-26 10:50:00,167.99,168.28,167.95,168.18,6900.0,108.5042,108.6915,108.4784,108.6269,6900.0
2014-02-26 11:00:00,168.08,168.11,167.55,167.86,46000.0,108.5623,108.5817,108.22,108.4202,46000.0
2014-02-26 11:10:00,167.86,168.08,167.84,168.08,7600.0,108.4202,108.5623,108.4073,108.5623,7600.0
2014-02-26 11:20:00,168.11,168.2,167.87,168.16,19800.0,108.5817,108.6398,108.4267,108.614,19800.0
2014-02-26 11:30:00,168.08,168.1,167.6,167.89,12300.0,108.5623,108.5752,108.2523,108.4396,12300.0
2014-02-26 11:40:00,167.93,167.96,167.68,167.76,5800.0,108.4654,108.4848,108.304,108.3556,5800.0
2014-02-26 11:50:00,167.69,167.81,167.58,167.73,5300.0,108.3104,108.3879,108.2394,108.3363,5300.0
2014-02-26 12:00:00,167.69,167.78,167.46,167.56,11700.0,108.3104,108.3686,108.1619,108.2265,11700.0
2014-02-26 12:10:00,167.64,167.97,167.64,167.84,8400.0,108.2781,108.4913,108.2781,108.4073,8400.0
2014-02-26 12:20:00,167.81,167.87,167.48,167.68,8000.0,108.3879,108.4267,108.1748,108.304,8000.0
2014-02-26 12:30:00,167.68,167.84,167.56,167.74,20300.0,108.304,108.4073,108.2265,108.3427,20300.0
2014-02-26 12:40:00,167.73,167.79,167.36,167.36,6200.0,108.3363,108.375,108.0973,108.0973,6200.0
2014-02-26 12:50:00,167.31,167.4,167.02,167.15,13700.0,108.065,108.1231,107.8777,107.9616,13700.0
2014-02-26 13:00:00,167.19,167.35,166.99,167.29,8600.0,107.9875,108.0908,107.8583,108.0521,8600.0
2014-02-26 13:10:00,167.24,167.47,167.2,167.47,6400.0,108.0198,108.1683,107.9939,108.1683,6400.0
2014-02-26 13:20:00,167.44,167.52,167.26,167.33,6100.0,108.149,108.2006,108.0327,108.0779,6100.0
2014-02-26 13:30:00,167.38,167.51,167.31,167.39,8200.0,108.1102,108.1942,108.065,108.1167,8200.0
2014-02-26 13:40:00,167.53,167.6,167.26,167.26,7900.0,108.2071,108.2523,108.0327,108.0327,7900.0
2014-02-26 13:50:00,167.3,167.4,167.14,167.17,11900.0,108.0585,108.1231,107.9552,107.9746,11900.0
2014-02-26 14:00:00,167.22,167.31,166.96,167.0,12200.0,108.0069,108.065,107.8389,107.8648,12200.0
2014-02-26 14:10:00,167.02,167.26,167.02,167.23,12900.0,107.8777,108.0327,107.8777,108.0133,12900.0
2014-02-26 14:20:00,167.23,167.43,167.14,167.2,23500.0,108.0133,108.1425,107.9552,107.9939,23500.0
2014-02-26 14:30:00,167.3,167.39,167.0,167.17,15100.0,108.0585,108.1167,107.8648,107.9746,15100.0
2014-02-26 14:40:00,167.08,167.31,167.08,167.16,13900.0,107.9164,108.065,107.9164,107.9681,13900.0
2014-02-26 14:50:00,167.15,167.22,167.05,167.12,5600.0,107.9616,108.0069,107.8971,107.9423,5600.0
2014-02-26 15:00:00,167.12,167.21,166.87,166.95,8200.0,107.9423,108.0004,107.7808,107.8325,8200.0
2014-02-26 15:10:00,166.85,166.96,166.66,166.74,15400.0,107.7679,107.8389,107.6452,107.6968,15400.0
2014-02-26 15:20:00,166.78,166.87,166.64,166.76,11100.0,107.7227,107.7808,107.6322,107.7097,11100.0
2014-02-26 15:30:00,166.73,166.9,166.67,166.81,21000.0,107.6904,107.8002,107.6516,107.742,21000.0
2014-02-26 15:40:00,166.82,166.98,166.72,166.94,27400.0,107.7485,107.8518,107.6839,107.826,27400.0
2014-02-26 15:50:00,166.91,167.24,166.86,167.11,63600.0,107.8066,108.0198,107.7743,107.9358,63600.0
2014-02-27 09:30:00,167.24,168.23,167.11,168.19,21300.0,108.0198,108.6592,107.9358,108.6334,21300.0
2014-02-27 09:40:00,168.17,168.43,167.8,168.42,13400.0,108.6205,108.7884,108.3815,108.7819,13400.0
2014-02-27 09:50:00,168.41,168.42,167.61,168.0,7900.0,108.7755,108.7819,108.2588,108.5107,7900.0
2014-02-27 10:00:00,168.13,168.13,167.3,167.62,8300.0,108.5946,108.5946,108.0585,108.2652,8300.0
2014-02-27 10:10:00,167.62,167.9,167.31,167.39,9100.0,108.2652,108.4461,108.065,108.1167,9100.0
2014-02-27 10:20:00,167.47,167.53,167.04,167.04,5200.0,108.1683,108.2071,107.8906,107.8906,5200.0
2014-02-27 10:30:00,167.04,167.32,166.9,167.0,3900.0,107.8906,108.0714,107.8002,107.8648,3900.0
2014-02-27 10:40:00,166.97,167.66,166.89,167.6,9600.0,107.8454,108.291,107.7937,108.2523,9600.0
2014-02-27 10:50:00,167.65,167.66,167.06,167.28,7700.0,108.2846,108.291,107.9035,108.0456,7700.0
2014-02-27 11:00:00,167.19,167.41,167.04,167.13,70000.0,107.9875,108.1296,107.8906,107.9487,70000.0
2014-02-27 11:10:00,167.07,167.36,167.07,167.22,36700.0,107.91,108.0973,107.91,108.0069,36700.0
2014-02-27 11:20:00,167.16,167.34,167.07,167.2,47800.0,107.9681,108.0844,107.91,107.9939,47800.0
2014-02-27 11:30:00,167.06,167.4,166.84,167.34,28700.0,107.9035,108.1231,107.7614,108.0844,28700.0
2014-02-27 11:40:00,167.3,167.3,166.67,166.92,11100.0,108.0585,108.0585,107.6516,107.8131,11100.0
2014-02-27 11:50:00,166.96,167.08,166.64,166.71,14200.0,107.8389,107.9164,107.6322,107.6774,14200.0
2014-02-27 12:00:00,166.64,166.8,166.38,166.46,5200.0,107.6322,107.7356,107.4643,107.516,5200.0
2014-02-27 12:10:00,166.45,166.55,166.28,166.35,18700.0,107.5095,107.5741,107.3997,107.4449,18700.0
2014-02-27 12:20:00,166.39,166.42,166.14,166.25,17600.0,107.4708,107.4901,107.3093,107.3803,17600.0
2014-02-27 12:30:00,166.29,166.29,166.04,166.19,25600.0,107.4062,107.4062,107.2447,107.3416,25600.0
2014-02-27 12:40:00,166.19,166.28,165.96,165.96,5300.0,107.3416,107.3997,107.193,107.193,5300.0
2014-02-27 12:50:00,165.98,166.1,165.89,166.06,4300.0,107.2059,107.2834,107.1478,107.2576,4300.0
2014-02-27 13:00:00,166.11,166.11,165.93,166.02,8400.0,107.2899,107.2899,107.1736,107.2318,8400.0
2014-02-27 13:10:00,166.05,166.18,165.9,166.01,7400.0,107.2512,107.3351,107.1543,107.2253,7400.0
2014-02-27 13:20:00,166.02,166.28,165.99,166.14,7800.0,107.2318,107.3997,107.2124,107.3093,7800.0
2014-02-27 13:30:00,166.19,166.42,166.05,166.42,5000.0,107.3416,107.4901,107.2512,107.4901,5000.0
2014-02-27 13:40:00,166.43,166.47,166.32,166.44,3500.0,107.4966,107.5224,107.4255,107.5031,3500.0
2014-02-27 13:50:00,166.44,166.44,166.1,166.22,4200.0,107.5031,107.5031,107.2834,107.361,4200.0
2014-02-27 14:00:00,166.23,166.49,166.13,166.47,6300.0,107.3674,107.5353,107.3028,107.5224,6300.0
2014-02-27 14:10:00,166.38,166.56,166.38,166.43,4000.0,107.4643,107.5806,107.4643,107.4966,4000.0
2014-02-27 14:20:00,166.4,166.4,166.02,166.16,2400.0,107.4772,107.4772,107.2318,107.3222,2400.0
2014-02-27 14:30:00,166.15,166.35,166.05,166.07,4200.0,107.3157,107.4449,107.2512,107.2641,4200.0
2014-02-27 14:40:00,166.03,166.03,165.79,165.97,3300.0,107.2382,107.2382,107.0832,107.1995,3300.0
2014-02-27 14:50:00,166.02,166.25,166.02,166.21,5700.0,107.2318,107.3803,107.2318,107.3545,5700.0
2014-02-27 15:00:00,166.22,166.5,166.11,166.46,8500.0,107.361,107.5418,107.2899,107.516,8500.0
2014-02-27 15:10:00,166.44,166.51,166.32,166.39,5800.0,107.5031,107.5483,107.4255,107.4708,5800.0
2014-02-27 15:20:00,166.44,166.58,166.4,166.56,6800.0,107.5031,107.5935,107.4772,107.5806,6800.0
2014-02-27 15:30:00,166.54,166.54,166.41,166.43,8800.0,107.5676,107.5676,107.4837,107.4966,8800.0
2014-02-27 15:40:00,166.43,166.49,166.22,166.22,16200.0,107.4966,107.5353,107.361,107.361,16200.0
2014-02-27 15:50:00,166.24,166.59,166.16,166.58,35700.0,107.3739,107.5999,107.3222,107.5935,35700.0
2014-02-28 09:30:00,166.73,167.31,166.73,166.83,13400.0,107.6904,108.065,107.6904,107.755,13400.0
2014-02-28 09:40:00,167.23,167.79,166.9,167.09,9600.0,108.0133,108.375,107.8002,107.9229,9600.0
2014-02-28 09:50:00,166.99,167.78,166.99,167.56,13400.0,107.8583,108.3686,107.8583,108.2265,13400.0
2014-02-28 10:00:00,167.48,167.75,167.42,167.75,7700.0,108.1748,108.3492,108.136,108.3492,7700.0
2014-02-28 10:10:00,167.75,167.99,167.72,167.92,56400.0,108.3492,108.5042,108.3298,108.459,56400.0
2014-02-28 10:20:00,167.94,168.04,167.74,167.99,4000.0,108.4719,108.5365,108.3427,108.5042,4000.0
2014-02-28 10:30:00,167.91,168.07,167.72,167.83,20000.0,108.4525,108.5559,108.3298,108.4009,20000.0
2014-02-28 10:40:00,167.77,168.02,167.74,167.96,20900.0,108.3621,108.5236,108.3427,108.4848,20900.0
2014-02-28 10:50:00,167.96,168.36,167.93,168.36,5700.0,108.4848,108.7432,108.4654,108.7432,5700.0
2014-02-28 11:00:00,168.28,168.28,167.9,168.02,6800.0,108.6915,108.6915,108.4461,108.5236,6800.0
2014-02-28 11:10:00,168.0,168.47,168.0,168.47,20500.0,108.5107,108.8142,108.5107,108.8142,20500.0
2014-02-28 11:20:00,168.51,168.51,168.03,168.17,22900.0,108.8401,108.8401,108.53,108.6205,22900.0
2014-02-28 11:30:00,168.16,168.33,168.16,168.19,7800.0,108.614,108.7238,108.614,108.6334,7800.0
2014-02-28 11:40:00,168.19,168.4,168.08,168.36,11600.0,108.6334,108.769,108.5623,108.7432,11600.0
2014-02-28 11:50:00,168.31,168.56,168.21,168.45,17400.0,108.7109,108.8724,108.6463,108.8013,17400.0
2014-02-28 12:00:00,168.43,168.59,168.28,168.59,25600.0,108.7884,108.8917,108.6915,108.8917,25600.0
2014-02-28 12:10:00,168.59,168.79,168.55,168.7,38200.0,108.8917,109.0209,108.8659,108.9628,38200.0
2014-02-28 12:20:00,168.75,169.23,168.75,169.23,15800.0,108.9951,109.3051,108.9951,109.3051,15800.0
2014-02-28 12:30:00,169.18,169.29,169.17,169.26,4500.0,109.2728,109.3439,109.2664,109.3245,4500.0
2014-02-28 12:40:00,169.21,169.25,169.09,169.19,10300.0,109.2922,109.318,109.2147,109.2793,10300.0
2014-02-28 12:50:00,169.2,169.27,169.0,169.02,12100.0,109.2857,109.3309,109.1566,109.1695,12100.0
2014-02-28 13:00:00,168.99,169.02,168.7,168.7,9600.0,109.1501,109.1695,108.9628,108.9628,9600.0
2014-02-28 13:10:00,168.71,168.75,168.6,168.64,9000.0,108.9692,108.9951,108.8982,108.924,9000.0
2014-02-28 13:20:00,168.64,168.69,168.45,168.47,7600.0,108.924,108.9563,108.8013,108.8142,7600.0
2014-02-28 13:30:00,168.52,168.53,168.37,168.41,8400.0,108.8465,108.853,108.7496,108.7755,8400.0
2014-02-28 13:40:00,168.38,168.43,168.18,168.34,12300.0,108.7561,108.7884,108.6269,108.7303,12300.0
2014-02-28 13:50:00,168.35,168.38,168.18,168.22,18500.0,108.7367,108.7561,108.6269,108.6528,18500.0
2014-02-28 14:00:00,168.19,168.29,168.07,168.18,10100.0,108.6334,108.698,108.5559,108.6269,10100.0
2014-02-28 14:10:00,168.25,168.37,168.15,168.33,15500.0,108.6721,108.7496,108.6075,108.7238,15500.0
2014-02-28 14:20:00,168.34,168.8,168.31,168.77,12000.0,108.7303,109.0274,108.7109,109.008,12000.0
2014-02-28 14:30:00,168.79,169.01,168.74,168.91,17400.0,109.0209,109.163,108.9886,109.0984,17400.0
2014-02-28 14:40:00,168.88,169.03,168.84,168.93,12000.0,109.079,109.1759,109.0532,109.1113,12000.0
2014-02-28 14:50:00,168.89,169.05,168.79,169.03,17400.0,109.0855,109.1888,109.0209,109.1759,17400.0
2014-02-28 15:00:00,169.04,169.08,168.56,168.56,23400.0,109.1824,109.2082,108.8724,108.8724,23400.0
2014-02-28 15:10:00,168.53,168.97,168.42,168.82,31100.0,108.853,109.1372,108.7819,109.0403,31100.0
2014-02-28 15:20:00,168.74,169.38,168.73,169.37,25300.0,108.9886,109.402,108.9822,109.3955,25300.0
2014-02-28 15:30:00,169.31,169.5,169.25,169.25,24400.0,109.3568,109.4795,109.318,109.318,24400.0
2014-02-28 15:40:00,169.3,169.6,169.14,169.26,33300.0,109.3503,109.5441,109.247,109.3245,33300.0
2014-02-28 15:50:00,169.27,169.57,168.89,169.05,134200.0,109.3309,109.5247,109.0855,109.1888,134200.0
2014-03-03 09:30:00,168.2,168.83,168.2,168.75,25800.0,108.6398,109.0467,108.6398,108.9951,25800.0
2014-03-03 09:40:00,168.88,168.93,168.28,168.49,70000.0,109.079,109.1113,108.6915,108.8271,70000.0
2014-03-03 09:50:00,168.49,168.81,168.17,168.67,31500.0,108.8271,109.0338,108.6205,108.9434,31500.0
2014-03-03 10:00:00,168.67,168.73,167.76,167.78,11800.0,108.9434,108.9822,108.3556,108.3686,11800.0
2014-03-03 10:10:00,167.86,167.87,167.36,167.83,18800.0,108.4202,108.4267,108.0973,108.4009,18800.0
2014-03-03 10:20:00,167.79,167.85,167.28,167.46,15300.0,108.375,108.4138,108.0456,108.1619,15300.0
2014-03-03 10:30:00,167.29,167.31,167.03,167.08,12500.0,108.0521,108.065,107.8841,107.9164,12500.0
2014-03-03 10:40:00,167.07,167.27,166.97,167.2,10300.0,107.91,108.0391,107.8454,107.9939,10300.0
2014-03-03 10:50:00,167.26,167.49,167.02,167.39,6500.0,108.0327,108.1812,107.8777,108.1167,6500.0
2014-03-03 11:00:00,167.49,167.49,166.99,167.14,18700.0,108.1812,108.1812,107.8583,107.9552,18700.0
2014-03-03 11:10:00,167.17,167.65,167.0,167.65,6800.0,107.9746,108.2846,107.8648,108.2846,6800.0
2014-03-03 11:20:00,167.71,167.96,167.71,167.73,8600.0,108.3233,108.4848,108.3233,108.3363,8600.0
2014-03-03 11:30:00,167.78,168.04,167.55,167.92,14700.0,108.3686,108.5365,108.22,108.459,14700.0
2014-03-03 11:40:00,167.91,168.06,167.61,167.65,23500.0,108.4525,108.5494,108.2588,108.2846,23500.0
2014-03-03 11:50:00,167.68,167.88,167.57,167.79,13900.0,108.304,108.4331,108.2329,108.375,13900.0
2014-03-03 12:00:00,167.68,167.86,167.63,167.69,7400.0,108.304,108.4202,108.2717,108.3104,7400.0
2014-03-03 12:10:00,167.65,168.03,167.63,167.84,2800.0,108.2846,108.53,108.2717,108.4073,2800.0
2014-03-03 12:20:00,167.88,168.09,167.88,168.09,2300.0,108.4331,108.5688,108.4331,108.5688,2300.0
2014-03-03 12:30:00,168.16,168.2,167.97,168.14,10500.0,108.614,108.6398,108.4913,108.6011,10500.0
2014-03-03 12:40:00,168.12,168.16,168.02,168.16,3700.0,108.5882,108.614,108.5236,108.614,3700.0
2014-03-03 12:50:00,168.09,168.24,167.85,168.18,16300.0,108.5688,108.6657,108.4138,108.6269,16300.0
2014-03-03 13:00:00,168.17,168.39,168.16,168.23,22800.0,108.6205,108.7626,108.614,108.6592,22800.0
2014-03-03 13:10:00,168.2,168.26,168.1,168.16,1900.0,108.6398,108.6786,108.5752,108.614,1900.0
2014-03-03 13:20:00,168.23,168.48,168.16,168.18,7000.0,108.6592,108.8207,108.614,108.6269,7000.0
2014-03-03 13:30:00,168.16,168.36,168.02,168.22,3700.0,108.614,108.7432,108.5236,108.6528,3700.0
2014-03-03 13:40:00,168.3,168.42,168.13,168.17,9300.0,108.7044,108.7819,108.5946,108.6205,9300.0
2014-03-03 13:50:00,168.2,168.5,168.15,168.38,4600.0,108.6398,108.8336,108.6075,108.7561,4600.0
2014-03-03 14:00:00,168.5,168.67,168.5,168.5,5000.0,108.8336,108.9434,108.8336,108.8336,5000.0
2014-03-03 14:10:00,168.54,168.88,168.54,168.85,13300.0,108.8594,109.079,108.8594,109.0597,13300.0
2014-03-03 14:20:00,168.8,168.95,168.8,168.95,13800.0,109.0274,109.1243,109.0274,109.1243,13800.0
2014-03-03 14:30:00,168.84,168.98,168.69,168.79,19000.0,109.0532,109.1436,108.9563,109.0209,19000.0
2014-03-03 14:40:00,168.73,168.87,168.64,168.72,10900.0,108.9822,109.0726,108.924,108.9757,10900.0
2014-03-03 14:50:00,168.63,168.66,168.38,168.41,7300.0,108.9176,108.9369,108.7561,108.7755,7300.0
2014-03-03 15:00:00,168.43,168.6,168.35,168.48,11100.0,108.7884,108.8982,108.7367,108.8207,11100.0
2014-03-03 15:10:00,168.52,168.58,168.14,168.33,7900.0,108.8465,108.8853,108.6011,108.7238,7900.0
2014-03-03 15:20:00,168.24,168.33,168.11,168.33,15000.0,108.6657,108.7238,108.5817,108.7238,15000.0
2014-03-03 15:30:00,168.3,168.31,168.14,168.26,8900.0,108.7044,108.7109,108.6011,108.6786,8900.0
2014-03-03 15:40:00,168.2,168.53,168.17,168.33,22500.0,108.6398,108.853,108.6205,108.7238,22500.0
2014-03-03 15:50:00,168.36,168.7,168.3,168.68,40400.0,108.7432,108.9628,108.7044,108.9499,40400.0
2014-03-04 09:30:00,168.69,169.99,168.69,169.85,27600.0,108.9563,109.796,108.9563,109.7056,27600.0
2014-03-04 09:40:00,169.7,170.17,169.54,170.17,27300.0,109.6087,109.9122,109.5053,109.9122,27300.0
2014-03-04 09:50:00,170.11,170.57,170.1,170.51,5100.0,109.8735,110.1706,109.867,110.1319,5100.0
2014-03-04 10:00:00,170.51,170.51,169.93,170.34,12300.0,110.1319,110.1319,109.7572,110.0221,12300.0
2014-03-04 10:10:00,170.36,170.7,170.2,170.2,16400.0,110.035,110.2546,109.9316,109.9316,16400.0
2014-03-04 10:20:00,170.13,170.49,170.05,170.05,13200.0,109.8864,110.1189,109.8347,109.8347,13200.0
2014-03-04 10:30:00,170.22,170.3,169.8,169.84,25200.0,109.9445,109.9962,109.6733,109.6991,25200.0
2014-03-04 10:40:00,169.94,170.08,169.74,169.84,7100.0,109.7637,109.8541,109.6345,109.6991,7100.0
2014-03-04 10:50:00,169.93,170.14,169.81,170.14,2800.0,109.7572,109.8929,109.6797,109.8929,2800.0
2014-03-04 11:00:00,170.01,170.2,169.97,169.97,5200.0,109.8089,109.9316,109.7831,109.7831,5200.0
2014-03-04 11:10:00,169.94,170.12,169.81,170.11,5200.0,109.7637,109.88,109.6797,109.8735,5200.0
2014-03-04 11:20:00,170.1,170.42,170.05,170.26,3300.0,109.867,110.0737,109.8347,109.9704,3300.0
2014-03-04 11:30:00,170.43,170.49,169.94,169.99,12100.0,110.0802,110.1189,109.7637,109.796,12100.0
2014-03-04 11:40:00,170.07,170.18,169.98,170.13,3300.0,109.8477,109.9187,109.7895,109.8864,3300.0
2014-03-04 11:50:00,170.2,170.33,170.2,170.2,1600.0,109.9316,110.0156,109.9316,109.9316,1600.0
2014-03-04 12:00:00,170.23,170.31,170.05,170.11,3700.0,109.951,110.0027,109.8347,109.8735,3700.0
2014-03-04 12:10:00,170.08,170.64,170.07,170.64,13000.0,109.8541,110.2158,109.8477,110.2158,13000.0
2014-03-04 12:20:00,170.61,170.64,170.35,170.5,6200.0,110.1964,110.2158,110.0285,110.1254,6200.0
2014-03-04 12:30:00,170.38,170.48,170.21,170.43,14100.0,110.0479,110.1125,109.9381,110.0802,14100.0
2014-03-04 12:40:00,170.31,170.32,170.17,170.26,2400.0,110.0027,110.0091,109.9122,109.9704,2400.0
2014-03-04 12:50:00,170.2,170.22,170.02,170.22,5300.0,109.9316,109.9445,109.8154,109.9445,5300.0
2014-03-04 13:00:00,170.14,170.21,169.97,170.1,2300.0,109.8929,109.9381,109.7831,109.867,2300.0
2014-03-04 13:10:00,170.16,170.38,170.11,170.38,10600.0,109.9058,110.0479,109.8735,110.0479,10600.0
2014-03-04 13:20:00,170.25,170.35,170.14,170.26,2700.0,109.9639,110.0285,109.8929,109.9704,2700.0
2014-03-04 13:30:00,170.19,170.19,170.03,170.1,2500.0,109.9252,109.9252,109.8218,109.867,2500.0
2014-03-04 13:40:00,170.19,170.23,169.9,169.93,8700.0,109.9252,109.951,109.7379,109.7572,8700.0
2014-03-04 13:50:00,169.87,170.19,169.87,170.11,5900.0,109.7185,109.9252,109.7185,109.8735,5900.0
2014-03-04 14:00:00,170.11,170.11,169.91,170.09,2300.0,109.8735,109.8735,109.7443,109.8606,2300.0
2014-03-04 14:10:00,169.96,170.24,169.96,170.05,3400.0,109.7766,109.9575,109.7766,109.8347,3400.0
2014-03-04 14:20:00,170.01,170.17,169.91,169.98,2400.0,109.8089,109.9122,109.7443,109.7895,2400.0
2014-03-04 14:30:00,170.08,170.17,169.89,169.93,1500.0,109.8541,109.9122,109.7314,109.7572,1500.0
2014-03-04 14:40:00,170.01,170.01,169.8,169.87,3900.0,109.8089,109.8089,109.6733,109.7185,3900.0
2014-03-04 14:50:00,169.91,170.11,169.91,169.95,4600.0,109.7443,109.8735,109.7443,109.7702,4600.0
2014-03-04 15:00:00,169.98,170.2,169.96,169.97,6000.0,109.7895,109.9316,109.7766,109.7831,6000.0
2014-03-04 15:10:00,170.01,170.29,169.94,170.29,12500.0,109.8089,109.9898,109.7637,109.9898,12500.0
2014-03-04 15:20:00,170.28,170.4,170.1,170.24,12700.0,109.9833,110.0608,109.867,109.9575,12700.0
2014-03-04 15:30:00,170.2,170.5,170.09,170.41,9600.0,109.9316,110.1254,109.8606,110.0673,9600.0
2014-03-04 15:40:00,170.41,170.74,170.41,170.55,28100.0,110.0673,110.2804,110.0673,110.1577,28100.0
2014-03-04 15:50:00,170.54,171.05,170.5,170.87,55100.0,110.1512,110.4806,110.1254,110.3644,55100.0
2014-03-05 09:30:00,170.75,171.75,170.71,171.46,32700.0,110.2869,110.9328,110.261,110.7455,32700.0
2014-03-05 09:40:00,171.18,171.62,171.0,171.56,40400.0,110.5646,110.8488,110.4483,110.81,40400.0
2014-03-05 09:50:00,171.44,171.71,171.37,171.69,7600.0,110.7325,110.9069,110.6873,110.894,7600.0
2014-03-05 10:00:00,171.61,171.67,171.3,171.3,6700.0,110.8423,110.8811,110.6421,110.6421,6700.0
2014-03-05 10:10:00,171.23,171.64,171.21,171.44,5600.0,110.5969,110.8617,110.584,110.7325,5600.0
2014-03-05 10:20:00,171.45,172.11,171.45,172.08,13500.0,110.739,111.1653,110.739,111.1459,13500.0
2014-03-05 10:30:00,172.08,172.1,171.5,171.68,18600.0,111.1459,111.1588,110.7713,110.8876,18600.0
2014-03-05 10:40:00,171.64,171.96,171.54,171.63,38100.0,110.8617,111.0684,110.7971,110.8553,38100.0
2014-03-05 10:50:00,171.58,171.69,171.45,171.6,28300.0,110.823,110.894,110.739,110.8359,28300.0
2014-03-05 11:00:00,171.6,171.77,171.19,171.27,37200.0,110.8359,110.9457,110.5711,110.6227,37200.0
2014-03-05 11:10:00,171.22,171.4,170.93,171.02,17100.0,110.5904,110.7067,110.4031,110.4613,17100.0
2014-03-05 11:20:00,170.94,171.0,170.65,170.93,9500.0,110.4096,110.4483,110.2223,110.4031,9500.0
2014-03-05 11:30:00,170.92,170.92,170.4,170.4,13200.0,110.3967,110.3967,110.0608,110.0608,13200.0
2014-03-05 11:40:00,170.35,170.65,170.2,170.36,9700.0,110.0285,110.2223,109.9316,110.035,9700.0
2014-03-05 11:50:00,170.31,170.69,170.26,170.63,4700.0,110.0027,110.2481,109.9704,110.2094,4700.0
2014-03-05 12:00:00,170.31,170.5,170.12,170.14,5600.0,110.0027,110.1254,109.88,109.8929,5600.0
2014-03-05 12:10:00,170.14,170.52,170.14,170.51,6400.0,109.8929,110.1383,109.8929,110.1319,6400.0
2014-03-05 12:20:00,170.44,170.5,170.29,170.33,4600.0,110.0866,110.1254,109.9898,110.0156,4600.0
2014-03-05 12:30:00,170.33,170.6,170.24,170.47,7800.0,110.0156,110.19,109.9575,110.106,7800.0
2014-03-05 12:40:00,170.3,170.82,170.27,170.78,8600.0,109.9962,110.3321,109.9768,110.3062,8600.0
2014-03-05 12:50:00,170.79,170.84,170.65,170.77,5400.0,110.3127,110.345,110.2223,110.2998,5400.0
2014-03-05 13:00:00,170.8,170.93,170.8,170.88,3500.0,110.3192,110.4031,110.3192,110.3708,3500.0
2014-03-05 13:10:00,170.96,171.2,170.91,170.94,19300.0,110.4225,110.5775,110.3902,110.4096,19300.0
2014-03-05 13:20:00,170.9,170.95,170.81,170.81,2600.0,110.3838,110.416,110.3256,110.3256,2600.0
2014-03-05 13:30:00,170.85,170.85,170.65,170.66,6000.0,110.3515,110.3515,110.2223,110.2287,6000.0
2014-03-05 13:40:00,170.66,170.81,170.61,170.65,4300.0,110.2287,110.3256,110.1964,110.2223,4300.0
2014-03-05 13:50:00,170.6,170.6,170.41,170.52,3500.0,110.19,110.19,110.0673,110.1383,3500.0
2014-03-05 14:00:00,170.56,170.75,170.55,170.65,4200.0,110.1641,110.2869,110.1577,110.2223,4200.0
2014-03-05 14:10:00,170.72,170.73,170.47,170.64,3800.0,110.2675,110.274,110.106,110.2158,3800.0
2014-03-05 14:20:00,170.59,170.7,170.49,170.49,2800.0,110.1835,110.2546,110.1189,110.1189,2800.0
2014-03-05 14:30:00,170.56,170.56,170.37,170.38,2200.0,110.1641,110.1641,110.0414,110.0479,2200.0
2014-03-05 14:40:00,170.34,170.48,170.23,170.28,6700.0,110.0221,110.1125,109.951,109.9833,6700.0
2014-03-05 14:50:00,170.29,170.33,170.15,170.23,6100.0,109.9898,110.0156,109.8993,109.951,6100.0
2014-03-05 15:00:00,170.22,170.29,170.01,170.02,9800.0,109.9445,109.9898,109.8089,109.8154,9800.0
2014-03-05 15:10:00,170.03,170.11,170.0,170.09,5900.0,109.8218,109.8735,109.8024,109.8606,5900.0
2014-03-05 15:20:00,170.07,170.12,170.0,170.12,9000.0,109.8477,109.88,109.8024,109.88,9000.0
2014-03-05 15:30:00,170.14,170.27,170.07,170.27,9900.0,109.8929,109.9768,109.8477,109.9768,9900.0
2014-03-05 15:40:00,170.28,170.72,170.14,170.72,23100.0,109.9833,110.2675,109.8929,110.2675,23100.0
2014-03-05 15:50:00,170.67,171.26,170.6,171.19,80000.0,110.2352,110.6163,110.19,110.5711,80000.0
2014-03-06 09:30:00,171.09,171.41,170.12,170.52,14500.0,110.5065,110.7132,109.88,110.1383,14500.0
2014-03-06 09:40:00,170.63,171.05,170.26,170.26,41800.0,110.2094,110.4806,109.9704,109.9704,41800.0
2014-03-06 09:50:00,170.15,170.76,170.15,170.66,22100.0,109.8993,110.2933,109.8993,110.2287,22100.0
2014-03-06 10:00:00,170.67,170.67,169.86,169.86,38700.0,110.2352,110.2352,109.712,109.712,38700.0
2014-03-06 10:10:00,169.79,169.87,169.21,169.37,10600.0,109.6668,109.7185,109.2922,109.3955,10600.0
2014-03-06 10:20:00,169.56,170.0,169.36,170.0,53900.0,109.5183,109.8024,109.3891,109.8024,53900.0
2014-03-06 10:30:00,170.14,170.17,169.82,169.82,21000.0,109.8929,109.9122,109.6862,109.6862,21000.0
2014-03-06 10:40:00,169.92,170.0,169.81,169.92,7300.0,109.7508,109.8024,109.6797,109.7508,7300.0
2014-03-06 10:50:00,169.95,169.95,169.84,169.84,3700.0,109.7702,109.7702,109.6991,109.6991,3700.0
2014-03-06 11:00:00,169.94,169.95,169.68,169.86,28400.0,109.7637,109.7702,109.5958,109.712,28400.0
2014-03-06 11:10:00,169.86,169.92,169.71,169.77,9800.0,109.712,109.7508,109.6151,109.6539,9800.0
2014-03-06 11:20:00,169.86,169.92,169.67,169.92,13900.0,109.712,109.7508,109.5893,109.7508,13900.0
2014-03-06 11:30:00,169.93,169.97,169.85,169.85,5400.0,109.7572,109.7831,109.7056,109.7056,5400.0
2014-03-06 11:40:00,169.88,169.92,169.83,169.9,6400.0,109.7249,109.7508,109.6926,109.7379,6400.0
2014-03-06 11:50:00,169.85,169.93,169.74,169.74,16800.0,109.7056,109.7572,109.6345,109.6345,16800.0
2014-03-06 12:00:00,169.81,169.96,169.81,169.9,29800.0,109.6797,109.7766,109.6797,109.7379,29800.0
2014-03-06 12:10:00,169.96,169.97,169.54,169.59,7300.0,109.7766,109.7831,109.5053,109.5376,7300.0
2014-03-06 12:20:00,169.48,169.48,169.2,169.22,1800.0,109.4666,109.4666,109.2857,109.2986,1800.0
2014-03-06 12:30:00,169.29,169.4,169.22,169.22,3200.0,109.3439,109.4149,109.2986,109.2986,3200.0
2014-03-06 12:40:00,169.24,169.47,169.24,169.39,1700.0,109.3116,109.4601,109.3116,109.4085,1700.0
2014-03-06 12:50:00,169.41,169.53,169.38,169.38,2800.0,109.4214,109.4989,109.402,109.402,2800.0
2014-03-06 13:00:00,169.4,169.64,169.34,169.63,6300.0,109.4149,109.5699,109.3762,109.5635,6300.0
2014-03-06 13:10:00,169.67,169.69,169.42,169.64,5100.0,109.5893,109.6022,109.4278,109.5699,5100.0
2014-03-06 13:20:00,169.59,169.72,169.5,169.51,4700.0,109.5376,109.6216,109.4795,109.486,4700.0
2014-03-06 13:30:00,169.53,169.7,169.53,169.7,2100.0,109.4989,109.6087,109.4989,109.6087,2100.0
2014-03-06 13:40:00,169.5,169.67,169.41,169.5,3100.0,109.4795,109.5893,109.4214,109.4795,3100.0
2014-03-06 13:50:00,169.5,169.65,169.44,169.64,5300.0,109.4795,109.5764,109.4407,109.5699,5300.0
2014-03-06 14:00:00,169.6,169.62,169.39,169.51,4800.0,109.5441,109.557,109.4085,109.486,4800.0
2014-03-06 14:10:00,169.4,169.58,169.39,169.41,4800.0,109.4149,109.5312,109.4085,109.4214,4800.0
2014-03-06 14:20:00,169.48,169.53,169.41,169.52,6400.0,109.4666,109.4989,109.4214,109.4924,6400.0
2014-03-06 14:30:00,169.52,169.58,169.4,169.56,12400.0,109.4924,109.5312,109.4149,109.5183,12400.0
2014-03-06 14:40:00,169.6,169.6,169.49,169.49,4300.0,109.5441,109.5441,109.473,109.473,4300.0
2014-03-06 14:50:00,169.49,169.59,169.46,169.46,2100.0,109.473,109.5376,109.4537,109.4537,2100.0
2014-03-06 15:00:00,169.55,169.63,169.48,169.53,7200.0,109.5118,109.5635,109.4666,109.4989,7200.0
2014-03-06 15:10:00,169.46,169.59,169.46,169.56,7600.0,109.4537,109.5376,109.4537,109.5183,7600.0
2014-03-06 15:20:00,169.56,169.63,169.54,169.56,16500.0,109.5183,109.5635,109.5053,109.5183,16500.0
2014-03-06 15:30:00,169.56,169.8,169.56,169.8,13900.0,109.5183,109.6733,109.5183,109.6733,13900.0
2014-03-06 15:40:00,169.78,169.86,169.38,169.38,27800.0,109.6603,109.712,109.402,109.402,27800.0
2014-03-06 15:50:00,169.35,169.45,169.26,169.41,59600.0,109.3826,109.4472,109.3245,109.4214,59600.0
2014-03-07 09:30:00,168.82,168.82,167.5,168.25,54000.0,109.0403,109.0403,108.1877,108.6721,54000.0
2014-03-07 09:40:00,168.25,168.56,167.85,167.98,41200.0,108.6721,108.8724,108.4138,108.4977,41200.0
2014-03-07 09:50:00,167.87,168.27,167.29,167.33,19700.0,108.4267,108.685,108.0521,108.0779,19700.0
2014-03-07 10:00:00,167.32,168.06,167.2,167.84,46000.0,108.0714,108.5494,107.9939,108.4073,46000.0
2014-03-07 10:10:00,167.9,168.14,167.88,168.08,18400.0,108.4461,108.6011,108.4331,108.5623,18400.0
2014-03-07 10:20:00,168.01,168.21,167.89,168.08,6600.0,108.5171,108.6463,108.4396,108.5623,6600.0
2014-03-07 10:30:00,168.16,168.38,167.91,168.11,12500.0,108.614,108.7561,108.4525,108.5817,12500.0
2014-03-07 10:40:00,168.19,168.28,168.0,168.1,11900.0,108.6334,108.6915,108.5107,108.5752,11900.0
2014-03-07 10:50:00,168.06,168.16,167.81,167.91,3400.0,108.5494,108.614,108.3879,108.4525,3400.0
2014-03-07 11:00:00,167.9,167.9,167.57,167.72,11400.0,108.4461,108.4461,108.2329,108.3298,11400.0
2014-03-07 11:10:00,167.84,167.84,167.52,167.67,6300.0,108.4073,108.4073,108.2006,108.2975,6300.0
2014-03-07 11:20:00,167.68,167.71,167.5,167.61,5100.0,108.304,108.3233,108.1877,108.2588,5100.0
2014-03-07 11:30:00,167.58,167.9,167.58,167.82,3500.0,108.2394,108.4461,108.2394,108.3944,3500.0
2014-03-07 11:40:00,167.84,168.1,167.84,167.9,22500.0,108.4073,108.5752,108.4073,108.4461,22500.0
2014-03-07 11:50:00,167.92,167.98,167.65,167.7,43500.0,108.459,108.4977,108.2846,108.3169,43500.0
2014-03-07 12:00:00,167.7,167.71,167.26,167.31,23200.0,108.3169,108.3233,108.0327,108.065,23200.0
2014-03-07 12:10:00,167.33,167.57,167.33,167.52,3900.0,108.0779,108.2329,108.0779,108.2006,3900.0
2014-03-07 12:20:00,167.61,167.83,167.61,167.83,10800.0,108.2588,108.4009,108.2588,108.4009,10800.0
2014-03-07 12:30:00,167.81,168.02,167.74,167.98,4400.0,108.3879,108.5236,108.3427,108.4977,4400.0
2014-03-07 12:40:00,167.92,168.02,167.69,167.69,7800.0,108.459,108.5236,108.3104,108.3104,7800.0
2014-03-07 12:50:00,167.67,167.91,167.67,167.73,2300.0,108.2975,108.4525,108.2975,108.3363,2300.0
2014-03-07 13:00:00,167.63,167.66,167.31,167.52,5600.0,108.2717,108.291,108.065,108.2006,5600.0
2014-03-07 13:10:00,167.62,167.69,167.34,167.34,7500.0,108.2652,108.3104,108.0844,108.0844,7500.0
2014-03-07 13:20:00,167.34,167.36,166.9,166.99,21300.0,108.0844,108.0973,107.8002,107.8583,21300.0
2014-03-07 13:30:00,166.97,167.1,166.73,166.9,10800.0,107.8454,107.9293,107.6904,107.8002,10800.0
2014-03-07 13:40:00,166.91,167.07,166.81,166.85,17900.0,107.8066,107.91,107.742,107.7679,17900.0
2014-03-07 13:50:00,166.94,167.16,166.87,167.12,3900.0,107.826,107.9681,107.7808,107.9423,3900.0
2014-03-07 14:00:00,167.17,167.19,166.9,166.9,8100.0,107.9746,107.9875,107.8002,107.8002,8100.0
2014-03-07 14:10:00,166.89,167.0,166.74,166.89,14800.0,107.7937,107.8648,107.6968,107.7937,14800.0
2014-03-07 14:20:00,166.9,166.95,166.67,166.69,21900.0,107.8002,107.8325,107.6516,107.6645,21900.0
2014-03-07 14:30:00,166.69,167.02,166.66,166.94,7100.0,107.6645,107.8777,107.6452,107.826,7100.0
2014-03-07 14:40:00,166.98,167.3,166.98,167.27,9300.0,107.8518,108.0585,107.8518,108.0391,9300.0
2014-03-07 14:50:00,167.25,167.53,167.23,167.47,11300.0,108.0262,108.2071,108.0133,108.1683,11300.0
2014-03-07 15:00:00,167.5,167.56,167.32,167.54,11200.0,108.1877,108.2265,108.0714,108.2135,11200.0
2014-03-07 15:10:00,167.55,167.8,167.55,167.61,9700.0,108.22,108.3815,108.22,108.2588,9700.0
2014-03-07 15:20:00,167.6,167.7,167.36,167.49,8900.0,108.2523,108.3169,108.0973,108.1812,8900.0
2014-03-07 15:30:00,167.5,167.51,167.07,167.14,21400.0,108.1877,108.1942,107.91,107.9552,21400.0
2014-03-07 15:40:00,167.14,167.45,167.13,167.37,19500.0,107.9552,108.1554,107.9487,108.1037,19500.0
2014-03-07 15:50:00,167.35,167.61,167.25,167.44,56300.0,108.0908,108.2588,108.0262,108.149,56300.0
2014-03-10 09:30:00,167.58,167.83,166.74,166.74,9600.0,108.2394,108.4009,107.6968,107.6968,9600.0
2014-03-10 09:40:00,166.93,167.25,166.83,166.98,10900.0,107.8195,108.0262,107.755,107.8518,10900.0
2014-03-10 09:50:00,166.96,167.09,166.65,166.66,13100.0,107.8389,107.9229,107.6387,107.6452,13100.0
2014-03-10 10:00:00,166.82,166.82,166.46,166.58,13500.0,107.7485,107.7485,107.516,107.5935,13500.0
2014-03-10 10:10:00,166.46,166.85,166.33,166.78,59900.0,107.516,107.7679,107.432,107.7227,59900.0
2014-03-10 10:20:00,166.78,167.0,166.75,166.85,7100.0,107.7227,107.8648,107.7033,107.7679,7100.0
2014-03-10 10:30:00,166.88,167.08,166.72,166.89,7100.0,107.7872,107.9164,107.6839,107.7937,7100.0
2014-03-10 10:40:00,166.78,166.86,166.61,166.82,13900.0,107.7227,107.7743,107.6129,107.7485,13900.0
2014-03-10 10:50:00,166.77,166.97,166.75,166.85,4000.0,107.7162,107.8454,107.7033,107.7679,4000.0
2014-03-10 11:00:00,166.73,166.76,166.58,166.72,8800.0,107.6904,107.7097,107.5935,107.6839,8800.0
2014-03-10 11:10:00,166.68,166.72,166.64,166.69,5900.0,107.6581,107.6839,107.6322,107.6645,5900.0
2014-03-10 11:20:00,166.68,166.82,166.62,166.71,10400.0,107.6581,107.7485,107.6193,107.6774,10400.0
2014-03-10 11:30:00,166.72,166.78,166.47,166.5,4500.0,107.6839,107.7227,107.5224,107.5418,4500.0
2014-03-10 11:40:00,166.47,166.58,166.39,166.4,2500.0,107.5224,107.5935,107.4708,107.4772,2500.0
2014-03-10 11:50:00,166.44,166.48,166.06,166.23,7500.0,107.5031,107.5289,107.2576,107.3674,7500.0
2014-03-10 12:00:00,166.23,166.36,166.12,166.36,5500.0,107.3674,107.4514,107.2964,107.4514,5500.0
2014-03-10 12:10:00,166.29,166.49,166.28,166.33,11400.0,107.4062,107.5353,107.3997,107.432,11400.0
2014-03-10 12:20:00,166.35,166.41,166.24,166.4,10600.0,107.4449,107.4837,107.3739,107.4772,10600.0
2014-03-10 12:30:00,166.43,166.43,166.28,166.37,6900.0,107.4966,107.4966,107.3997,107.4578,6900.0
2014-03-10 12:40:00,166.32,166.32,166.25,166.25,6200.0,107.4255,107.4255,107.3803,107.3803,6200.0
2014-03-10 12:50:00,166.24,166.34,166.11,166.26,10100.0,107.3739,107.4385,107.2899,107.3868,10100.0
2014-03-10 13:00:00,166.23,166.32,166.18,166.26,6900.0,107.3674,107.4255,107.3351,107.3868,6900.0
2014-03-10 13:10:00,166.25,166.39,166.19,166.19,5100.0,107.3803,107.4708,107.3416,107.3416,5100.0
2014-03-10 13:20:00,166.17,166.47,166.17,166.47,8700.0,107.3287,107.5224,107.3287,107.5224,8700.0
2014-03-10 13:30:00,166.46,166.49,166.08,166.3,6900.0,107.516,107.5353,107.2705,107.4126,6900.0
2014-03-10 13:40:00,166.27,166.3,166.2,166.25,4500.0,107.3933,107.4126,107.348,107.3803,4500.0
2014-03-10 13:50:00,166.21,166.32,166.16,166.21,7900.0,107.3545,107.4255,107.3222,107.3545,7900.0
2014-03-10 14:00:00,166.25,166.29,166.07,166.21,3500.0,107.3803,107.4062,107.2641,107.3545,3500.0
2014-03-10 14:10:00,166.17,166.29,166.08,166.29,3400.0,107.3287,107.4062,107.2705,107.4062,3400.0
2014-03-10 14:20:00,166.31,166.43,166.17,166.25,2800.0,107.4191,107.4966,107.3287,107.3803,2800.0
2014-03-10 14:30:00,166.28,166.48,166.16,166.48,12000.0,107.3997,107.5289,107.3222,107.5289,12000.0
2014-03-10 14:40:00,166.4,166.51,166.33,166.51,4800.0,107.4772,107.5483,107.432,107.5483,4800.0
2014-03-10 14:50:00,166.49,166.53,166.38,166.41,6300.0,107.5353,107.5612,107.4643,107.4837,6300.0
2014-03-10 15:00:00,166.31,166.51,166.3,166.48,5900.0,107.4191,107.5483,107.4126,107.5289,5900.0
2014-03-10 15:10:00,166.52,166.52,166.26,166.43,6400.0,107.5547,107.5547,107.3868,107.4966,6400.0
2014-03-10 15:20:00,166.45,166.51,166.34,166.48,9800.0,107.5095,107.5483,107.4385,107.5289,9800.0
2014-03-10 15:30:00,166.54,166.78,166.44,166.76,15200.0,107.5676,107.7227,107.5031,107.7097,15200.0
2014-03-10 15:40:00,166.75,166.92,166.69,166.92,18600.0,107.7033,107.8131,107.6645,107.8131,18600.0
2014-03-10 15:50:00,166.92,167.16,166.89,167.11,44200.0,107.8131,107.9681,107.7937,107.9358,44200.0
2014-03-11 09:30:00,168.0,168.18,167.47,167.75,13100.0,108.5107,108.6269,108.1683,108.3492,13100.0
2014-03-11 09:40:00,167.74,167.74,167.29,167.31,3200.0,108.3427,108.3427,108.0521,108.065,3200.0
2014-03-11 09:50:00,167.37,167.39,166.95,166.95,5100.0,108.1037,108.1167,107.8325,107.8325,5100.0
2014-03-11 10:00:00,167.04,167.21,166.91,167.05,6300.0,107.8906,108.0004,107.8066,107.8971,6300.0
2014-03-11 10:10:00,167.01,167.31,166.93,167.27,30300.0,107.8712,108.065,107.8195,108.0391,30300.0
2014-03-11 10:20:00,167.27,167.42,167.21,167.36,14300.0,108.0391,108.136,108.0004,108.0973,14300.0
2014-03-11 10:30:00,167.46,167.83,167.4,167.7,8100.0,108.1619,108.4009,108.1231,108.3169,8100.0
2014-03-11 10:40:00,167.64,167.84,167.49,167.84,8300.0,108.2781,108.4073,108.1812,108.4073,8300.0
2014-03-11 10:50:00,167.82,167.87,167.58,167.81,17000.0,108.3944,108.4267,108.2394,108.3879,17000.0
2014-03-11 11:00:00,167.83,167.89,167.74,167.74,3100.0,108.4009,108.4396,108.3427,108.3427,3100.0
2014-03-11 11:10:00,167.79,168.0,167.79,167.89,21900.0,108.375,108.5107,108.375,108.4396,21900.0
2014-03-11 11:20:00,167.9,168.0,167.82,167.96,17100.0,108.4461,108.5107,108.3944,108.4848,17100.0
2014-03-11 11:30:00,167.98,167.98,167.81,167.81,2700.0,108.4977,108.4977,108.3879,108.3879,2700.0
2014-03-11 11:40:00,167.83,167.94,167.63,167.8,13600.0,108.4009,108.4719,108.2717,108.3815,13600.0
2014-03-11 11:50:00,167.8,167.89,167.59,167.86,7900.0,108.3815,108.4396,108.2458,108.4202,7900.0
2014-03-11 12:00:00,167.83,167.83,167.71,167.83,3600.0,108.4009,108.4009,108.3233,108.4009,3600.0
2014-03-11 12:10:00,167.84,167.9,167.48,167.55,3600.0,108.4073,108.4461,108.1748,108.22,3600.0
2014-03-11 12:20:00,167.62,167.72,167.52,167.62,2500.0,108.2652,108.3298,108.2006,108.2652,2500.0
2014-03-11 12:30:00,167.55,167.58,167.45,167.54,2500.0,108.22,108.2394,108.1554,108.2135,2500.0
2014-03-11 12:40:00,167.45,167.54,167.44,167.48,7000.0,108.1554,108.2135,108.149,108.1748,7000.0
2014-03-11 12:50:00,167.52,167.56,167.41,167.49,4200.0,108.2006,108.2265,108.1296,108.1812,4200.0
2014-03-11 13:00:00,167.37,167.51,167.27,167.42,24000.0,108.1037,108.1942,108.0391,108.136,24000.0
2014-03-11 13:10:00,167.47,167.53,167.37,167.42,10600.0,108.1683,108.2071,108.1037,108.136,10600.0
2014-03-11 13:20:00,167.47,167.48,167.2,167.34,26800.0,108.1683,108.1748,107.9939,108.0844,26800.0
2014-03-11 13:30:00,167.35,167.66,167.27,167.59,5200.0,108.0908,108.291,108.0391,108.2458,5200.0
2014-03-11 13:40:00,167.63,167.87,167.53,167.86,6900.0,108.2717,108.4267,108.2071,108.4202,6900.0
2014-03-11 13:50:00,167.84,167.84,167.62,167.68,5200.0,108.4073,108.4073,108.2652,108.304,5200.0
2014-03-11 14:00:00,167.64,167.65,167.5,167.6,2300.0,108.2781,108.2846,108.1877,108.2523,2300.0
2014-03-11 14:10:00,167.61,167.65,167.54,167.61,9300.0,108.2588,108.2846,108.2135,108.2588,9300.0
2014-03-11 14:20:00,167.66,167.74,167.47,167.58,11200.0,108.291,108.3427,108.1683,108.2394,11200.0
2014-03-11 14:30:00,167.55,167.66,167.55,167.59,5900.0,108.22,108.291,108.22,108.2458,5900.0
2014-03-11 14:40:00,167.59,167.71,167.5,167.61,15600.0,108.2458,108.3233,108.1877,108.2588,15600.0
2014-03-11 14:50:00,167.61,167.69,167.52,167.55,11000.0,108.2588,108.3104,108.2006,108.22,11000.0
2014-03-11 15:00:00,167.57,167.61,167.41,167.43,14200.0,108.2329,108.2588,108.1296,108.1425,14200.0
2014-03-11 15:10:00,167.45,167.72,167.4,167.6,19700.0,108.1554,108.3298,108.1231,108.2523,19700.0
2014-03-11 15:20:00,167.6,167.78,167.56,167.57,10400.0,108.2523,108.3686,108.2265,108.2329,10400.0
2014-03-11 15:30:00,167.56,167.86,167.56,167.6,21000.0,108.2265,108.4202,108.2265,108.2523,21000.0
2014-03-11 15:40:00,167.61,167.65,167.52,167.63,25700.0,108.2588,108.2846,108.2006,108.2717,25700.0
2014-03-11 15:50:00,167.64,167.98,167.62,167.78,43700.0,108.2781,108.4977,108.2652,108.3686,43700.0
2014-03-12 09:30:00,165.93,167.01,165.85,166.39,15000.0,108.0732,108.7766,108.0211,108.3728,15000.0
2014-03-12 09:40:00,166.38,166.51,166.08,166.31,6000.0,108.3663,108.451,108.1709,108.3207,6000.0
2014-03-12 09:50:00,166.33,166.93,166.2,166.71,10200.0,108.3337,108.7245,108.249,108.5812,10200.0
2014-03-12 10:00:00,166.65,166.65,166.27,166.54,7200.0,108.5421,108.5421,108.2946,108.4705,7200.0
2014-03-12 10:10:00,166.38,166.52,166.26,166.39,17700.0,108.3663,108.4575,108.2881,108.3728,17700.0
2014-03-12 10:20:00,166.48,166.71,166.46,166.5,4500.0,108.4314,108.5812,108.4184,108.4444,4500.0
2014-03-12 10:30:00,166.59,166.71,166.44,166.5,7100.0,108.5031,108.5812,108.4054,108.4444,7100.0
2014-03-12 10:40:00,166.48,166.59,166.41,166.51,10200.0,108.4314,108.5031,108.3858,108.451,10200.0
2014-03-12 10:50:00,166.5,166.71,166.47,166.68,4700.0,108.4444,108.5812,108.4249,108.5617,4700.0
2014-03-12 11:00:00,166.69,166.7,166.43,166.59,5500.0,108.5682,108.5747,108.3988,108.5031,5500.0
2014-03-12 11:10:00,166.59,166.59,166.33,166.45,15300.0,108.5031,108.5031,108.3337,108.4119,15300.0
2014-03-12 11:20:00,166.45,166.59,166.38,166.4,7300.0,108.4119,108.5031,108.3663,108.3793,7300.0
2014-03-12 11:30:00,166.43,166.43,166.15,166.35,11000.0,108.3988,108.3988,108.2165,108.3467,11000.0
2014-03-12 11:40:00,166.31,166.48,166.27,166.35,18100.0,108.3207,108.4314,108.2946,108.3467,18100.0
2014-03-12 11:50:00,166.35,166.58,166.32,166.4,12800.0,108.3467,108.4965,108.3272,108.3793,12800.0
2014-03-12 12:00:00,166.39,166.65,166.32,166.61,6400.0,108.3728,108.5421,108.3272,108.5161,6400.0
2014-03-12 12:10:00,166.55,166.56,166.38,166.54,11500.0,108.477,108.4835,108.3663,108.4705,11500.0
2014-03-12 12:20:00,166.54,166.59,166.39,166.4,5400.0,108.4705,108.5031,108.3728,108.3793,5400.0
2014-03-12 12:30:00,166.47,166.51,166.28,166.28,6100.0,108.4249,108.451,108.3011,108.3011,6100.0
2014-03-12 12:40:00,166.22,166.36,166.22,166.3,5000.0,108.2621,108.3533,108.2621,108.3142,5000.0
2014-03-12 12:50:00,166.28,166.46,166.28,166.46,13300.0,108.3011,108.4184,108.3011,108.4184,13300.0
2014-03-12 13:00:00,166.47,166.47,166.37,166.4,7000.0,108.4249,108.4249,108.3598,108.3793,7000.0
2014-03-12 13:10:00,166.4,166.46,166.26,166.41,6900.0,108.3793,108.4184,108.2881,108.3858,6900.0
2014-03-12 13:20:00,166.39,166.39,166.22,166.37,2400.0,108.3728,108.3728,108.2621,108.3598,2400.0
2014-03-12 13:30:00,166.27,166.39,166.23,166.39,4300.0,108.2946,108.3728,108.2686,108.3728,4300.0
2014-03-12 13:40:00,166.34,166.48,166.28,166.36,7300.0,108.3402,108.4314,108.3011,108.3533,7300.0
2014-03-12 13:50:00,166.39,166.51,166.32,166.46,11500.0,108.3728,108.451,108.3272,108.4184,11500.0
2014-03-12 14:00:00,166.44,166.53,166.4,166.46,10500.0,108.4054,108.464,108.3793,108.4184,10500.0
2014-03-12 14:10:00,166.46,166.57,166.46,166.54,8000.0,108.4184,108.49,108.4184,108.4705,8000.0
2014-03-12 14:20:00,166.55,166.7,166.54,166.67,7500.0,108.477,108.5747,108.4705,108.5552,7500.0
2014-03-12 14:30:00,166.61,166.68,166.5,166.5,4500.0,108.5161,108.5617,108.4444,108.4444,4500.0
2014-03-12 14:40:00,166.52,166.6,166.51,166.6,6600.0,108.4575,108.5096,108.451,108.5096,6600.0
2014-03-12 14:50:00,166.52,166.6,166.49,166.49,7200.0,108.4575,108.5096,108.4379,108.4379,7200.0
2014-03-12 15:00:00,166.5,166.64,166.5,166.56,8600.0,108.4444,108.5356,108.4444,108.4835,8600.0
2014-03-12 15:10:00,166.55,166.6,166.52,166.58,6900.0,108.477,108.5096,108.4575,108.4965,6900.0
2014-03-12 15:20:00,166.57,166.69,166.57,166.64,8600.0,108.49,108.5682,108.49,108.5356,8600.0
2014-03-12 15:30:00,166.62,166.69,166.46,166.69,19500.0,108.5226,108.5682,108.4184,108.5682,19500.0
2014-03-12 15:40:00,166.69,166.85,166.67,166.75,33100.0,108.5682,108.6724,108.5552,108.6073,33100.0
2014-03-12 15:50:00,166.75,166.86,166.69,166.79,93700.0,108.6073,108.6789,108.5682,108.6333,93700.0
2014-03-13 09:30:00,167.25,167.69,166.74,167.17,9100.0,108.9329,109.2195,108.6008,108.8808,9100.0
2014-03-13 09:40:00,166.93,167.35,166.93,167.01,5300.0,108.7245,108.9981,108.7245,108.7766,5300.0
2014-03-13 09:50:00,166.96,167.12,166.61,166.67,23500.0,108.744,108.8483,108.5161,108.5552,23500.0
2014-03-13 10:00:00,166.68,166.7,166.27,166.33,4400.0,108.5617,108.5747,108.2946,108.3337,4400.0
2014-03-13 10:10:00,166.23,166.23,166.0,166.11,5100.0,108.2686,108.2686,108.1188,108.1904,5100.0
2014-03-13 10:20:00,166.11,166.59,166.09,166.51,8300.0,108.1904,108.5031,108.1774,108.451,8300.0
2014-03-13 10:30:00,166.5,166.8,166.46,166.67,38500.0,108.4444,108.6398,108.4184,108.5552,38500.0
2014-03-13 10:40:00,166.66,166.87,166.47,166.5,5700.0,108.5486,108.6854,108.4249,108.4444,5700.0
2014-03-13 10:50:00,166.49,166.65,166.49,166.58,2800.0,108.4379,108.5421,108.4379,108.4965,2800.0
2014-03-13 11:00:00,166.59,166.63,166.5,166.59,5200.0,108.5031,108.5291,108.4444,108.5031,5200.0
2014-03-13 11:10:00,166.6,166.73,166.51,166.68,4500.0,108.5096,108.5942,108.451,108.5617,4500.0
2014-03-13 11:20:00,166.65,166.7,166.5,166.5,2700.0,108.5421,108.5747,108.4444,108.4444,2700.0
2014-03-13 11:30:00,166.5,166.74,166.48,166.73,3700.0,108.4444,108.6008,108.4314,108.5942,3700.0
2014-03-13 11:40:00,166.67,166.87,166.62,166.7,7000.0,108.5552,108.6854,108.5226,108.5747,7000.0
2014-03-13 11:50:00,166.69,166.98,166.69,166.92,7300.0,108.5682,108.7571,108.5682,108.718,7300.0
2014-03-13 12:00:00,166.92,167.01,166.75,167.01,6100.0,108.718,108.7766,108.6073,108.7766,6100.0
2014-03-13 12:10:00,167.02,167.02,166.81,166.81,1700.0,108.7831,108.7831,108.6463,108.6463,1700.0
2014-03-13 12:20:00,166.87,166.9,166.72,166.72,7800.0,108.6854,108.705,108.5877,108.5877,7800.0
2014-03-13 12:30:00,166.75,166.86,166.67,166.69,13500.0,108.6073,108.6789,108.5552,108.5682,13500.0
2014-03-13 12:40:00,166.72,167.08,166.72,167.07,4000.0,108.5877,108.8222,108.5877,108.8157,4000.0
2014-03-13 12:50:00,167.07,167.08,166.88,167.08,4000.0,108.8157,108.8222,108.6919,108.8222,4000.0
2014-03-13 13:00:00,167.09,167.15,166.79,167.1,12000.0,108.8287,108.8678,108.6333,108.8352,12000.0
2014-03-13 13:10:00,167.11,167.23,167.09,167.14,6300.0,108.8417,108.9199,108.8287,108.8613,6300.0
2014-03-13 13:20:00,167.18,167.57,167.12,167.45,13600.0,108.8873,109.1413,108.8483,109.0632,13600.0
2014-03-13 13:30:00,167.52,167.52,167.25,167.25,9800.0,109.1088,109.1088,108.9329,108.9329,9800.0
2014-03-13 13:40:00,167.23,167.61,167.21,167.61,12900.0,108.9199,109.1674,108.9069,109.1674,12900.0
2014-03-13 13:50:00,167.55,167.57,167.31,167.47,4900.0,109.1283,109.1413,108.972,109.0762,4900.0
2014-03-13 14:00:00,167.42,167.46,167.23,167.27,5900.0,109.0437,109.0697,108.9199,108.946,5900.0
2014-03-13 14:10:00,167.23,167.43,167.2,167.25,14000.0,108.9199,109.0502,108.9004,108.9329,14000.0
2014-03-13 14:20:00,167.25,167.38,167.2,167.37,14100.0,108.9329,109.0176,108.9004,109.0111,14100.0
2014-03-13 14:30:00,167.33,167.48,167.33,167.41,7200.0,108.985,109.0827,108.985,109.0371,7200.0
2014-03-13 14:40:00,167.48,167.55,167.22,167.36,22400.0,109.0827,109.1283,108.9134,109.0046,22400.0
2014-03-13 14:50:00,167.31,167.48,167.31,167.46,7300.0,108.972,109.0827,108.972,109.0697,7300.0
2014-03-13 15:00:00,167.45,167.5,167.21,167.27,14000.0,109.0632,109.0958,108.9069,108.946,14000.0
2014-03-13 15:10:00,167.3,167.41,167.09,167.09,18600.0,108.9655,109.0371,108.8287,108.8287,18600.0
2014-03-13 15:20:00,167.14,167.3,167.12,167.24,15100.0,108.8613,108.9655,108.8483,108.9264,15100.0
2014-03-13 15:30:00,167.3,167.34,167.09,167.09,18500.0,108.9655,108.9915,108.8287,108.8287,18500.0
2014-03-13 15:40:00,167.08,167.2,167.04,167.09,32000.0,108.8222,108.9004,108.7961,108.8287,32000.0
2014-03-13 15:50:00,167.09,167.27,166.87,167.18,80800.0,108.8287,108.946,108.6854,108.8873,80800.0
2014-03-14 09:30:00,166.43,167.59,166.43,167.3,18300.0,108.3988,109.1544,108.3988,108.9655,18300.0
2014-03-14 09:40:00,167.56,167.68,167.29,167.38,4300.0,109.1348,109.213,108.959,109.0176,4300.0
2014-03-14 09:50:00,167.39,167.81,167.27,167.66,16500.0,109.0241,109.2977,108.946,109.2,16500.0
2014-03-14 10:00:00,167.56,167.66,167.39,167.66,9600.0,109.1348,109.2,109.0241,109.2,9600.0
2014-03-14 10:10:00,167.6,167.91,167.4,167.91,29200.0,109.1609,109.3628,109.0306,109.3628,29200.0
2014-03-14 10:20:00,167.82,167.96,167.7,167.9,10400.0,109.3042,109.3954,109.226,109.3563,10400.0
2014-03-14 10:30:00,167.81,168.04,167.76,167.91,17800.0,109.2977,109.4475,109.2651,109.3628,17800.0
2014-03-14 10:40:00,167.92,168.1,167.83,167.91,13500.0,109.3693,109.4865,109.3107,109.3628,13500.0
2014-03-14 10:50:00,167.82,167.97,167.82,167.94,11800.0,109.3042,109.4019,109.3042,109.3823,11800.0
2014-03-14 11:00:00,167.94,167.99,167.82,167.91,9000.0,109.3823,109.4149,109.3042,109.3628,9000.0
2014-03-14 11:10:00,167.89,168.0,167.88,167.95,9500.0,109.3498,109.4214,109.3433,109.3888,9500.0
2014-03-14 11:20:00,167.89,167.89,167.66,167.85,11500.0,109.3498,109.3498,109.2,109.3237,11500.0
2014-03-14 11:30:00,167.83,168.1,167.75,168.1,10400.0,109.3107,109.4865,109.2586,109.4865,10400.0
2014-03-14 11:40:00,168.12,168.51,168.05,168.51,10500.0,109.4996,109.7536,109.454,109.7536,10500.0
2014-03-14 11:50:00,168.53,168.56,168.28,168.43,7100.0,109.7666,109.7862,109.6038,109.7015,7100.0
2014-03-14 12:00:00,168.48,168.5,168.31,168.32,4800.0,109.734,109.7471,109.6233,109.6298,4800.0
2014-03-14 12:10:00,168.33,168.52,168.32,168.32,10300.0,109.6363,109.7601,109.6298,109.6298,10300.0
2014-03-14 12:20:00,168.39,168.62,168.3,168.54,10400.0,109.6754,109.8252,109.6168,109.7731,10400.0
2014-03-14 12:30:00,168.41,168.47,168.21,168.38,13600.0,109.6885,109.7275,109.5582,109.6689,13600.0
2014-03-14 12:40:00,168.32,168.43,168.31,168.42,13000.0,109.6298,109.7015,109.6233,109.695,13000.0
2014-03-14 12:50:00,168.42,168.54,168.35,168.48,13900.0,109.695,109.7731,109.6494,109.734,13900.0
2014-03-14 13:00:00,168.49,168.55,168.37,168.53,13700.0,109.7406,109.7796,109.6624,109.7666,13700.0
2014-03-14 13:10:00,168.55,168.56,168.38,168.46,13800.0,109.7796,109.7862,109.6689,109.721,13800.0
2014-03-14 13:20:00,168.43,168.43,168.08,168.25,32300.0,109.7015,109.7015,109.4735,109.5842,32300.0
2014-03-14 13:30:00,168.28,168.53,168.18,168.38,53700.0,109.6038,109.7666,109.5387,109.6689,53700.0
2014-03-14 13:40:00,168.36,168.36,168.02,168.02,17800.0,109.6559,109.6559,109.4344,109.4344,17800.0
2014-03-14 13:50:00,168.03,168.09,167.77,167.82,12900.0,109.441,109.48,109.2716,109.3042,12900.0
2014-03-14 14:00:00,167.81,168.15,167.79,168.08,26400.0,109.2977,109.5191,109.2846,109.4735,26400.0
2014-03-14 14:10:00,168.08,168.08,167.88,167.94,19000.0,109.4735,109.4735,109.3433,109.3823,19000.0
2014-03-14 14:20:00,167.93,168.26,167.9,168.17,15800.0,109.3758,109.5908,109.3563,109.5321,15800.0
2014-03-14 14:30:00,168.16,168.19,167.98,167.98,16800.0,109.5256,109.5452,109.4084,109.4084,16800.0
2014-03-14 14:40:00,167.98,168.42,167.96,168.36,45300.0,109.4084,109.695,109.3954,109.6559,45300.0
2014-03-14 14:50:00,168.38,168.47,168.01,168.01,85100.0,109.6689,109.7275,109.4279,109.4279,85100.0
2014-03-14 15:00:00,168.03,168.14,167.8,167.8,36300.0,109.441,109.5126,109.2912,109.2912,36300.0
2014-03-14 15:10:00,167.77,168.07,167.76,168.07,17900.0,109.2716,109.467,109.2651,109.467,17900.0
2014-03-14 15:20:00,168.07,168.17,168.0,168.16,12100.0,109.467,109.5321,109.4214,109.5256,12100.0
2014-03-14 15:30:00,168.09,168.19,167.92,167.99,25000.0,109.48,109.5452,109.3693,109.4149,25000.0
2014-03-14 15:40:00,167.98,168.24,167.97,168.01,28200.0,109.4084,109.5777,109.4019,109.4279,28200.0
2014-03-14 15:50:00,168.02,168.22,167.88,168.18,55000.0,109.4344,109.5647,109.3433,109.5387,55000.0
2014-03-17 09:30:00,169.5,169.67,168.36,168.8,41500.0,110.3984,110.5091,109.6559,109.9425,41500.0
2014-03-17 09:40:00,168.82,169.38,168.75,169.36,18000.0,109.9555,110.3202,109.9099,110.3072,18000.0
2014-03-17 09:50:00,169.24,169.29,168.96,169.11,11400.0,110.229,110.2616,110.0467,110.1444,11400.0
2014-03-17 10:00:00,169.05,169.49,169.05,169.47,7100.0,110.1053,110.3919,110.1053,110.3789,7100.0
2014-03-17 10:10:00,169.51,169.58,169.38,169.55,5600.0,110.4049,110.4505,110.3202,110.431,5600.0
2014-03-17 10:20:00,169.62,169.62,169.31,169.31,8300.0,110.4765,110.4765,110.2746,110.2746,8300.0
2014-03-17 10:30:00,169.36,169.45,169.2,169.28,14400.0,110.3072,110.3658,110.203,110.2551,14400.0
2014-03-17 10:40:00,169.27,169.43,169.27,169.38,14400.0,110.2486,110.3528,110.2486,110.3202,14400.0
2014-03-17 10:50:00,169.4,169.56,169.38,169.4,14400.0,110.3333,110.4375,110.3202,110.3333,14400.0
2014-03-17 11:00:00,169.45,169.57,169.41,169.42,13900.0,110.3658,110.444,110.3398,110.3463,13900.0
2014-03-17 11:10:00,169.46,169.5,169.28,169.29,8400.0,110.3723,110.3984,110.2551,110.2616,8400.0
2014-03-17 11:20:00,169.28,169.28,168.7,168.74,16900.0,110.2551,110.2551,109.8773,109.9034,16900.0
2014-03-17 11:30:00,168.69,168.75,168.54,168.75,13600.0,109.8708,109.9099,109.7731,109.9099,13600.0
2014-03-17 11:40:00,168.72,168.78,168.6,168.78,10700.0,109.8904,109.9294,109.8122,109.9294,10700.0
2014-03-17 11:50:00,168.78,168.84,168.57,168.84,11500.0,109.9294,109.9685,109.7927,109.9685,11500.0
2014-03-17 12:00:00,168.85,168.85,168.55,168.56,11600.0,109.975,109.975,109.7796,109.7862,11600.0
2014-03-17 12:10:00,168.63,168.72,168.46,168.61,9800.0,109.8317,109.8904,109.721,109.8187,9800.0
2014-03-17 12:20:00,168.57,168.64,168.47,168.6,6100.0,109.7927,109.8383,109.7275,109.8122,6100.0
2014-03-17 12:30:00,168.65,168.66,168.43,168.47,6800.0,109.8448,109.8513,109.7015,109.7275,6800.0
2014-03-17 12:40:00,168.53,168.83,168.53,168.68,7600.0,109.7666,109.962,109.7666,109.8643,7600.0
2014-03-17 12:50:00,168.73,168.79,168.73,168.75,4800.0,109.8969,109.936,109.8969,109.9099,4800.0
2014-03-17 13:00:00,168.77,168.84,168.55,168.63,8100.0,109.9229,109.9685,109.7796,109.8317,8100.0
2014-03-17 13:10:00,168.65,168.67,168.32,168.32,11300.0,109.8448,109.8578,109.6298,109.6298,11300.0
2014-03-17 13:20:00,168.41,168.49,168.33,168.37,6200.0,109.6885,109.7406,109.6363,109.6624,6200.0
2014-03-17 13:30:00,168.38,168.52,168.29,168.31,5500.0,109.6689,109.7601,109.6103,109.6233,5500.0
2014-03-17 13:40:00,168.37,168.37,168.2,168.2,2500.0,109.6624,109.6624,109.5517,109.5517,2500.0
2014-03-17 13:50:00,168.18,168.18,167.84,167.93,9300.0,109.5387,109.5387,109.3172,109.3758,9300.0
2014-03-17 14:00:00,167.92,168.05,167.77,167.77,8200.0,109.3693,109.454,109.2716,109.2716,8200.0
2014-03-17 14:10:00,167.76,167.84,167.68,167.79,7500.0,109.2651,109.3172,109.213,109.2846,7500.0
2014-03-17 14:20:00,167.82,168.26,167.82,168.13,16600.0,109.3042,109.5908,109.3042,109.5061,16600.0
2014-03-17 14:30:00,168.09,168.09,167.8,167.8,4600.0,109.48,109.48,109.2912,109.2912,4600.0
2014-03-17 14:40:00,167.8,167.9,167.66,167.83,13100.0,109.2912,109.3563,109.2,109.3107,13100.0
2014-03-17 14:50:00,167.84,167.92,167.76,167.82,9800.0,109.3172,109.3693,109.2651,109.3042,9800.0
2014-03-17 15:00:00,167.83,168.07,167.81,168.07,9700.0,109.3107,109.467,109.2977,109.467,9700.0
2014-03-17 15:10:00,167.96,167.96,167.78,167.89,8100.0,109.3954,109.3954,109.2781,109.3498,8100.0
2014-03-17 15:20:00,167.89,167.95,167.83,167.94,8700.0,109.3498,109.3888,109.3107,109.3823,8700.0
2014-03-17 15:30:00,167.95,167.97,167.83,167.93,11900.0,109.3888,109.4019,109.3107,109.3758,11900.0
2014-03-17 15:40:00,167.93,167.93,167.69,167.87,24200.0,109.3758,109.3758,109.2195,109.3367,24200.0
2014-03-17 15:50:00,167.87,168.11,167.78,168.1,34000.0,109.3367,109.4931,109.2781,109.4865,34000.0
2014-03-18 09:30:00,167.96,168.15,167.17,167.88,14500.0,109.3954,109.5191,108.8808,109.3433,14500.0
2014-03-18 09:40:00,167.78,167.99,167.5,167.84,4100.0,109.2781,109.4149,109.0958,109.3172,4100.0
2014-03-18 09:50:00,168.01,168.17,167.92,167.99,5400.0,109.4279,109.5321,109.3693,109.4149,5400.0
2014-03-18 10:00:00,168.0,168.14,167.99,168.09,2300.0,109.4214,109.5126,109.4149,109.48,2300.0
2014-03-18 10:10:00,168.05,168.05,167.63,167.86,14300.0,109.454,109.454,109.1804,109.3302,14300.0
2014-03-18 10:20:00,167.92,167.97,167.76,167.9,6100.0,109.3693,109.4019,109.2651,109.3563,6100.0
2014-03-18 10:30:00,167.86,168.17,167.81,168.16,8000.0,109.3302,109.5321,109.2977,109.5256,8000.0
2014-03-18 10:40:00,168.18,168.19,167.96,167.99,18000.0,109.5387,109.5452,109.3954,109.4149,18000.0
2014-03-18 10:50:00,167.95,168.0,167.55,167.55,10700.0,109.3888,109.4214,109.1283,109.1283,10700.0
2014-03-18 11:00:00,167.54,167.87,167.53,167.77,20700.0,109.1218,109.3367,109.1153,109.2716,20700.0
2014-03-18 11:10:00,167.82,167.85,167.64,167.83,7300.0,109.3042,109.3237,109.1869,109.3107,7300.0
2014-03-18 11:20:00,167.83,167.99,167.77,167.96,7900.0,109.3107,109.4149,109.2716,109.3954,7900.0
2014-03-18 11:30:00,167.98,168.1,167.89,168.08,7500.0,109.4084,109.4865,109.3498,109.4735,7500.0
2014-03-18 11:40:00,168.09,168.09,167.81,167.84,4000.0,109.48,109.48,109.2977,109.3172,4000.0
2014-03-18 11:50:00,167.9,167.99,167.89,167.89,900.0,109.3563,109.4149,109.3498,109.3498,900.0
2014-03-18 12:00:00,167.97,167.97,167.81,167.94,2800.0,109.4019,109.4019,109.2977,109.3823,2800.0
2014-03-18 12:10:00,167.92,168.0,167.83,167.97,9900.0,109.3693,109.4214,109.3107,109.4019,9900.0
2014-03-18 12:20:00,167.92,168.04,167.82,168.02,3800.0,109.3693,109.4475,109.3042,109.4344,3800.0
2014-03-18 12:30:00,167.98,168.1,167.94,168.09,3800.0,109.4084,109.4865,109.3823,109.48,3800.0
2014-03-18 12:40:00,167.99,168.02,167.89,168.02,3400.0,109.4149,109.4344,109.3498,109.4344,3400.0
2014-03-18 12:50:00,167.94,168.08,167.89,168.03,2400.0,109.3823,109.4735,109.3498,109.441,2400.0
2014-03-18 13:00:00,167.99,168.06,167.98,168.0,2400.0,109.4149,109.4605,109.4084,109.4214,2400.0
2014-03-18 13:10:00,167.96,168.05,167.94,167.97,6300.0,109.3954,109.454,109.3823,109.4019,6300.0
2014-03-18 13:20:00,167.97,168.27,167.97,168.12,12000.0,109.4019,109.5973,109.4019,109.4996,12000.0
2014-03-18 13:30:00,168.13,168.29,168.13,168.29,14500.0,109.5061,109.6103,109.5061,109.6103,14500.0
2014-03-18 13:40:00,168.36,170.0,168.33,168.61,34200.0,109.6559,110.7241,109.6363,109.8187,34200.0
2014-03-18 13:50:00,168.64,168.74,168.52,168.52,6200.0,109.8383,109.9034,109.7601,109.7601,6200.0
2014-03-18 14:00:00,168.52,168.71,168.51,168.7,10600.0,109.7601,109.8839,109.7536,109.8773,10600.0
2014-03-18 14:10:00,168.72,168.81,168.71,168.74,4600.0,109.8904,109.949,109.8839,109.9034,4600.0
2014-03-18 14:20:00,168.74,168.78,168.71,168.73,8100.0,109.9034,109.9294,109.8839,109.8969,8100.0
2014-03-18 14:30:00,168.72,168.75,168.67,168.69,4000.0,109.8904,109.9099,109.8578,109.8708,4000.0
2014-03-18 14:40:00,168.71,168.9,168.68,168.9,6100.0,109.8839,110.0076,109.8643,110.0076,6100.0
2014-03-18 14:50:00,168.91,168.95,168.7,168.75,3900.0,110.0141,110.0402,109.8773,109.9099,3900.0
2014-03-18 15:00:00,168.72,168.75,168.33,168.33,7400.0,109.8904,109.9099,109.6363,109.6363,7400.0
2014-03-18 15:10:00,168.39,168.43,168.25,168.3,7300.0,109.6754,109.7015,109.5842,109.6168,7300.0
2014-03-18 15:20:00,168.33,168.38,168.27,168.35,13600.0,109.6363,109.6689,109.5973,109.6494,13600.0
2014-03-18 15:30:00,168.32,168.38,168.22,168.31,14300.0,109.6298,109.6689,109.5647,109.6233,14300.0
2014-03-18 15:40:00,168.33,168.43,168.25,168.31,20000.0,109.6363,109.7015,109.5842,109.6233,20000.0
2014-03-18 15:50:00,168.32,168.72,168.31,168.42,77700.0,109.6298,109.8904,109.6233,109.695,77700.0
2014-03-19 09:30:00,168.74,169.08,168.52,168.71,20700.0,109.9034,110.1248,109.7601,109.8839,20700.0
2014-03-19 09:40:00,168.78,168.84,168.64,168.67,4700.0,109.9294,109.9685,109.8383,109.8578,4700.0
2014-03-19 09:50:00,168.62,169.5,168.47,169.36,8800.0,109.8252,110.3984,109.7275,110.3072,8800.0
2014-03-19 10:00:00,169.25,169.47,169.21,169.39,14900.0,110.2356,110.3789,110.2095,110.3267,14900.0
2014-03-19 10:10:00,169.42,169.6,169.27,169.34,4600.0,110.3463,110.4635,110.2486,110.2942,4600.0
2014-03-19 10:20:00,169.33,169.36,169.18,169.34,4700.0,110.2877,110.3072,110.19,110.2942,4700.0
2014-03-19 10:30:00,169.24,169.28,169.07,169.08,17600.0,110.229,110.2551,110.1183,110.1248,17600.0
2014-03-19 10:40:00,169.02,169.08,168.9,168.99,20000.0,110.0858,110.1248,110.0076,110.0662,20000.0
2014-03-19 10:50:00,168.87,168.92,168.75,168.77,3900.0,109.9881,110.0206,109.9099,109.9229,3900.0
2014-03-19 11:00:00,168.77,168.8,168.52,168.59,3900.0,109.9229,109.9425,109.7601,109.8057,3900.0
2014-03-19 11:10:00,168.52,168.58,168.46,168.56,7800.0,109.7601,109.7992,109.721,109.7862,7800.0
2014-03-19 11:20:00,168.51,168.52,168.29,168.34,5200.0,109.7536,109.7601,109.6103,109.6429,5200.0
2014-03-19 11:30:00,168.26,168.39,168.17,168.2,4500.0,109.5908,109.6754,109.5321,109.5517,4500.0
2014-03-19 11:40:00,168.2,168.25,168.08,168.14,17100.0,109.5517,109.5842,109.4735,109.5126,17100.0
2014-03-19 11:50:00,168.08,168.15,167.78,167.83,15100.0,109.4735,109.5191,109.2781,109.3107,15100.0
2014-03-19 12:00:00,167.86,168.02,167.76,167.82,12300.0,109.3302,109.4344,109.2651,109.3042,12300.0
2014-03-19 12:10:00,167.82,167.89,167.74,167.89,3700.0,109.3042,109.3498,109.2521,109.3498,3700.0
2014-03-19 12:20:00,167.86,167.86,167.72,167.72,1100.0,109.3302,109.3302,109.239,109.239,1100.0
2014-03-19 12:30:00,167.71,167.72,167.23,167.39,10400.0,109.2325,109.239,108.9199,109.0241,10400.0
2014-03-19 12:40:00,167.41,167.68,167.34,167.68,4800.0,109.0371,109.213,108.9915,109.213,4800.0
2014-03-19 12:50:00,167.65,167.65,167.57,167.62,5000.0,109.1935,109.1935,109.1413,109.1739,5000.0
2014-03-19 13:00:00,167.64,167.74,167.63,167.71,3400.0,109.1869,109.2521,109.1804,109.2325,3400.0
2014-03-19 13:10:00,167.7,168.02,167.7,167.95,9600.0,109.226,109.4344,109.226,109.3888,9600.0
2014-03-19 13:20:00,167.92,167.97,167.79,167.79,4500.0,109.3693,109.4019,109.2846,109.2846,4500.0
2014-03-19 13:30:00,167.79,168.0,167.79,168.0,5000.0,109.2846,109.4214,109.2846,109.4214,5000.0
2014-03-19 13:40:00,167.96,168.09,167.96,168.04,5200.0,109.3954,109.48,109.3954,109.4475,5200.0
2014-03-19 13:50:00,168.02,168.12,167.94,168.09,5000.0,109.4344,109.4996,109.3823,109.48,5000.0
2014-03-19 14:00:00,168.09,168.42,167.58,167.74,56100.0,109.48,109.695,109.1479,109.2521,56100.0
2014-03-19 14:10:00,167.73,167.78,167.44,167.44,14500.0,109.2456,109.2781,109.0567,109.0567,14500.0
2014-03-19 14:20:00,167.39,167.67,166.68,166.68,37100.0,109.0241,109.2065,108.5617,108.5617,37100.0
2014-03-19 14:30:00,166.68,166.89,166.2,166.28,13900.0,108.5617,108.6985,108.249,108.3011,13900.0
2014-03-19 14:40:00,166.35,166.35,165.95,166.03,13400.0,108.3467,108.3467,108.0862,108.1383,13400.0
2014-03-19 14:50:00,166.09,166.57,166.0,166.55,12800.0,108.1774,108.49,108.1188,108.477,12800.0
2014-03-19 15:00:00,166.55,166.61,166.08,166.08,28700.0,108.477,108.5161,108.1709,108.1709,28700.0
2014-03-19 15:10:00,166.04,166.45,165.91,166.45,49500.0,108.1448,108.4119,108.0602,108.4119,49500.0
2014-03-19 15:20:00,166.5,166.67,166.44,166.65,28100.0,108.4444,108.5552,108.4054,108.5421,28100.0
2014-03-19 15:30:00,166.66,166.69,166.51,166.64,27500.0,108.5486,108.5682,108.451,108.5356,27500.0
2014-03-19 15:40:00,166.67,167.06,166.65,166.88,28700.0,108.5552,108.8092,108.5421,108.6919,28700.0
2014-03-19 15:50:00,166.83,167.04,166.78,166.93,86200.0,108.6594,108.7961,108.6268,108.7245,86200.0
2014-03-20 09:30:00,166.49,167.06,166.02,166.14,10200.0,108.4379,108.8092,108.1318,108.21,10200.0
2014-03-20 09:40:00,166.27,166.57,165.31,165.31,16000.0,108.2946,108.49,107.6694,107.6694,16000.0
2014-03-20 09:50:00,165.3,165.4,164.65,164.67,21900.0,107.6629,107.728,107.2395,107.2525,21900.0
2014-03-20 10:00:00,164.72,165.69,164.65,165.59,40500.0,107.2851,107.9169,107.2395,107.8517,40500.0
2014-03-20 10:10:00,165.5,165.88,165.4,165.68,29000.0,107.7931,108.0406,107.728,107.9104,29000.0
2014-03-20 10:20:00,165.69,165.69,165.41,165.59,5700.0,107.9169,107.9169,107.7345,107.8517,5700.0
2014-03-20 10:30:00,165.7,165.7,165.47,165.67,8300.0,107.9234,107.9234,107.7736,107.9038,8300.0
2014-03-20 10:40:00,165.69,165.96,165.69,165.82,5900.0,107.9169,108.0927,107.9169,108.0015,5900.0
2014-03-20 10:50:00,165.77,165.8,165.43,165.72,8700.0,107.969,107.9885,107.7475,107.9364,8700.0
2014-03-20 11:00:00,165.75,165.75,165.43,165.55,7400.0,107.9559,107.9559,107.7475,107.8257,7400.0
2014-03-20 11:10:00,165.61,165.61,165.3,165.48,11500.0,107.8648,107.8648,107.6629,107.7801,11500.0
2014-03-20 11:20:00,165.5,165.7,165.44,165.44,8000.0,107.7931,107.9234,107.754,107.754,8000.0
2014-03-20 11:30:00,165.48,165.7,165.44,165.7,12800.0,107.7801,107.9234,107.754,107.9234,12800.0
2014-03-20 11:40:00,165.7,165.92,165.61,165.8,4700.0,107.9234,108.0667,107.8648,107.9885,4700.0
2014-03-20 11:50:00,165.87,166.0,165.78,165.99,3700.0,108.0341,108.1188,107.9755,108.1123,3700.0
2014-03-20 12:00:00,166.0,166.46,165.97,166.41,12600.0,108.1188,108.4184,108.0992,108.3858,12600.0
2014-03-20 12:10:00,166.42,166.61,166.31,166.59,2700.0,108.3923,108.5161,108.3207,108.5031,2700.0
2014-03-20 12:20:00,166.56,166.71,166.45,166.68,9500.0,108.4835,108.5812,108.4119,108.5617,9500.0
2014-03-20 12:30:00,166.67,166.76,166.39,166.72,11600.0,108.5552,108.6138,108.3728,108.5877,11600.0
2014-03-20 12:40:00,166.77,166.83,166.6,166.83,4100.0,108.6203,108.6594,108.5096,108.6594,4100.0
2014-03-20 12:50:00,166.83,166.89,166.72,166.81,3200.0,108.6594,108.6985,108.5877,108.6463,3200.0
2014-03-20 13:00:00,166.82,167.13,166.81,167.13,5900.0,108.6529,108.8548,108.6463,108.8548,5900.0
2014-03-20 13:10:00,167.11,167.18,166.97,167.08,9100.0,108.8417,108.8873,108.7506,108.8222,9100.0
2014-03-20 13:20:00,166.99,167.15,166.94,166.99,7000.0,108.7636,108.8678,108.731,108.7636,7000.0
2014-03-20 13:30:00,167.01,167.19,166.86,166.86,9200.0,108.7766,108.8938,108.6789,108.6789,9200.0
2014-03-20 13:40:00,166.82,166.91,166.63,166.72,6000.0,108.6529,108.7115,108.5291,108.5877,6000.0
2014-03-20 13:50:00,166.7,166.85,166.62,166.76,7000.0,108.5747,108.6724,108.5226,108.6138,7000.0
2014-03-20 14:00:00,166.79,166.98,166.63,166.98,14300.0,108.6333,108.7571,108.5291,108.7571,14300.0
2014-03-20 14:10:00,166.96,167.34,166.89,167.34,11900.0,108.744,108.9915,108.6985,108.9915,11900.0
2014-03-20 14:20:00,167.37,167.44,167.34,167.38,6500.0,109.0111,109.0567,108.9915,109.0176,6500.0
2014-03-20 14:30:00,167.35,167.44,167.27,167.33,7700.0,108.9981,109.0567,108.946,108.985,7700.0
2014-03-20 14:40:00,167.26,167.37,167.22,167.32,9100.0,108.9394,109.0111,108.9134,108.9785,9100.0
2014-03-20 14:50:00,167.37,167.55,167.29,167.41,7600.0,109.0111,109.1283,108.959,109.0371,7600.0
2014-03-20 15:00:00,167.4,167.44,167.19,167.33,7000.0,109.0306,109.0567,108.8938,108.985,7000.0
2014-03-20 15:10:00,167.36,167.42,167.23,167.3,6700.0,109.0046,109.0437,108.9199,108.9655,6700.0
2014-03-20 15:20:00,167.26,167.27,167.1,167.1,10200.0,108.9394,108.946,108.8352,108.8352,10200.0
2014-03-20 15:30:00,167.14,167.3,167.02,167.1,13200.0,108.8613,108.9655,108.7831,108.8352,13200.0
2014-03-20 15:40:00,167.08,167.24,167.05,167.23,18200.0,108.8222,108.9264,108.8027,108.9199,18200.0
2014-03-20 15:50:00,167.22,167.63,167.09,167.57,52700.0,108.9134,109.1804,108.8287,109.1413,52700.0
2014-03-21 09:30:00,169.06,169.07,167.6,168.47,167200.0,110.1118,110.1183,109.1609,109.7275,167200.0
2014-03-21 09:40:00,168.34,168.78,168.21,168.58,30700.0,109.6429,109.9294,109.5582,109.7992,30700.0
2014-03-21 09:50:00,168.59,169.4,168.56,169.4,32400.0,109.8057,110.3333,109.7862,110.3333,32400.0
2014-03-21 10:00:00,169.23,169.89,169.0,169.0,14100.0,110.2225,110.6524,110.0727,110.0727,14100.0
2014-03-21 10:10:00,169.06,169.43,169.06,169.19,14800.0,110.1118,110.3528,110.1118,110.1965,14800.0
2014-03-21 10:20:00,169.17,169.48,168.87,169.27,9900.0,110.1835,110.3854,109.9881,110.2486,9900.0
2014-03-21 10:30:00,169.46,169.65,169.2,169.65,6600.0,110.3723,110.4961,110.203,110.4961,6600.0
2014-03-21 10:40:00,169.48,169.99,169.44,169.84,9100.0,110.3854,110.7175,110.3593,110.6198,9100.0
2014-03-21 10:50:00,169.8,170.0,169.76,169.82,6900.0,110.5938,110.7241,110.5677,110.6068,6900.0
2014-03-21 11:00:00,169.82,169.96,169.27,169.27,5600.0,110.6068,110.698,110.2486,110.2486,5600.0
2014-03-21 11:10:00,169.3,169.61,169.24,169.39,22100.0,110.2681,110.47,110.229,110.3267,22100.0
2014-03-21 11:20:00,169.39,169.56,169.26,169.4,34400.0,110.3267,110.4375,110.2421,110.3333,34400.0
2014-03-21 11:30:00,169.4,169.69,169.4,169.55,14100.0,110.3333,110.5221,110.3333,110.431,14100.0
2014-03-21 11:40:00,169.48,169.51,169.12,169.37,12500.0,110.3854,110.4049,110.1509,110.3137,12500.0
2014-03-21 11:50:00,169.34,169.34,169.13,169.14,3900.0,110.2942,110.2942,110.1574,110.1639,3900.0
2014-03-21 12:00:00,169.15,169.15,168.73,168.78,12800.0,110.1704,110.1704,109.8969,109.9294,12800.0
2014-03-21 12:10:00,168.74,168.91,168.68,168.87,4000.0,109.9034,110.0141,109.8643,109.9881,4000.0
2014-03-21 12:20:00,168.93,169.05,168.84,168.99,8300.0,110.0271,110.1053,109.9685,110.0662,8300.0
2014-03-21 12:30:00,168.98,168.98,168.71,168.82,8100.0,110.0597,110.0597,109.8839,109.9555,8100.0
2014-03-21 12:40:00,168.79,169.04,168.79,168.95,3900.0,109.936,110.0988,109.936,110.0402,3900.0
2014-03-21 12:50:00,168.89,168.94,168.77,168.83,4100.0,110.0011,110.0337,109.9229,109.962,4100.0
2014-03-21 13:00:00,168.87,169.11,168.84,169.11,6000.0,109.9881,110.1444,109.9685,110.1444,6000.0
2014-03-21 13:10:00,169.12,169.12,168.85,168.85,12200.0,110.1509,110.1509,109.975,109.975,12200.0
2014-03-21 13:20:00,168.84,168.94,168.71,168.86,12000.0,109.9685,110.0337,109.8839,109.9815,12000.0
2014-03-21 13:30:00,168.92,169.01,168.73,168.83,10900.0,110.0206,110.0792,109.8969,109.962,10900.0
2014-03-21 13:40:00,168.8,168.83,168.48,168.62,8300.0,109.9425,109.962,109.734,109.8252,8300.0
2014-03-21 13:50:00,168.67,168.91,168.61,168.74,9400.0,109.8578,110.0141,109.8187,109.9034,9400.0
2014-03-21 14:00:00,168.71,168.93,168.59,168.87,8600.0,109.8839,110.0271,109.8057,109.9881,8600.0
2014-03-21 14:10:00,168.87,168.87,168.62,168.62,10900.0,109.9881,109.9881,109.8252,109.8252,10900.0
2014-03-21 14:20:00,168.62,168.69,168.55,168.68,20500.0,109.8252,109.8708,109.7796,109.8643,20500.0
2014-03-21 14:30:00,168.63,168.95,168.59,168.91,17000.0,109.8317,110.0402,109.8057,110.0141,17000.0
2014-03-21 14:40:00,168.86,168.89,168.75,168.82,9400.0,109.9815,110.0011,109.9099,109.9555,9400.0
2014-03-21 14:50:00,168.76,168.97,168.75,168.77,6000.0,109.9164,110.0532,109.9099,109.9229,6000.0
2014-03-21 15:00:00,168.74,168.95,168.73,168.88,10100.0,109.9034,110.0402,109.8969,109.9946,10100.0
2014-03-21 15:10:00,168.89,168.98,168.77,168.92,12100.0,110.0011,110.0597,109.9229,110.0206,12100.0
2014-03-21 15:20:00,168.92,169.38,168.86,169.38,22500.0,110.0206,110.3202,109.9815,110.3202,22500.0
2014-03-21 15:30:00,169.32,169.34,169.1,169.14,30100.0,110.2812,110.2942,110.1379,110.1639,30100.0
2014-03-21 15:40:00,169.18,169.36,169.06,169.3,44300.0,110.19,110.3072,110.1118,110.2681,44300.0
2014-03-21 15:50:00,169.28,169.45,169.03,169.21,185400.0,110.2551,110.3658,110.0923,110.2095,185400.0
2014-03-24 09:30:00,169.2,169.36,167.78,167.78,29600.0,110.203,110.3072,109.2781,109.2781,29600.0
2014-03-24 09:40:00,167.77,168.51,167.7,168.51,22800.0,109.2716,109.7536,109.226,109.7536,22800.0
2014-03-24 09:50:00,168.47,168.78,168.19,168.44,17100.0,109.7275,109.9294,109.5452,109.708,17100.0
2014-03-24 10:00:00,168.23,168.31,167.55,167.85,43400.0,109.5712,109.6233,109.1283,109.3237,43400.0
2014-03-24 10:10:00,167.75,168.21,167.75,168.02,34700.0,109.2586,109.5582,109.2586,109.4344,34700.0
2014-03-24 10:20:00,168.02,168.19,167.95,168.1,16900.0,109.4344,109.5452,109.3888,109.4865,16900.0
2014-03-24 10:30:00,168.11,168.37,167.89,168.36,11500.0,109.4931,109.6624,109.3498,109.6559,11500.0
2014-03-24 10:40:00,168.33,168.35,167.96,167.96,6100.0,109.6363,109.6494,109.3954,109.3954,6100.0
2014-03-24 10:50:00,167.94,168.11,167.74,167.8,15400.0,109.3823,109.4931,109.2521,109.2912,15400.0
2014-03-24 11:00:00,167.68,167.95,167.68,167.84,10900.0,109.213,109.3888,109.213,109.3172,10900.0
2014-03-24 11:10:00,167.97,168.01,167.76,167.81,7500.0,109.4019,109.4279,109.2651,109.2977,7500.0
2014-03-24 11:20:00,167.88,167.99,167.66,167.76,7900.0,109.3433,109.4149,109.2,109.2651,7900.0
2014-03-24 11:30:00,167.75,167.87,167.68,167.79,8300.0,109.2586,109.3367,109.213,109.2846,8300.0
2014-03-24 11:40:00,167.8,167.92,167.67,167.7,12700.0,109.2912,109.3693,109.2065,109.226,12700.0
2014-03-24 11:50:00,167.7,167.89,167.7,167.82,3500.0,109.226,109.3498,109.226,109.3042,3500.0
2014-03-24 12:00:00,167.79,167.84,167.64,167.8,5100.0,109.2846,109.3172,109.1869,109.2912,5100.0
2014-03-24 12:10:00,167.8,167.91,167.63,167.71,8800.0,109.2912,109.3628,109.1804,109.2325,8800.0
2014-03-24 12:20:00,167.71,167.78,167.59,167.59,9100.0,109.2325,109.2781,109.1544,109.1544,9100.0
2014-03-24 12:30:00,167.6,167.8,167.52,167.7,6200.0,109.1609,109.2912,109.1088,109.226,6200.0
2014-03-24 12:40:00,167.74,167.8,167.57,167.61,3400.0,109.2521,109.2912,109.1413,109.1674,3400.0
2014-03-24 12:50:00,167.61,167.78,167.61,167.72,3000.0,109.1674,109.2781,109.1674,109.239,3000.0
2014-03-24 13:00:00,167.72,168.0,167.67,167.92,6100.0,109.239,109.4214,109.2065,109.3693,6100.0
2014-03-24 13:10:00,167.84,167.84,167.66,167.74,3800.0,109.3172,109.3172,109.2,109.2521,3800.0
2014-03-24 13:20:00,167.82,167.92,167.7,167.84,2700.0,109.3042,109.3693,109.226,109.3172,2700.0
2014-03-24 13:30:00,167.85,167.91,167.66,167.69,4500.0,109.3237,109.3628,109.2,109.2195,4500.0
2014-03-24 13:40:00,167.75,167.81,167.61,167.61,5200.0,109.2586,109.2977,109.1674,109.1674,5200.0
2014-03-24 13:50:00,167.68,167.73,167.62,167.66,8100.0,109.213,109.2456,109.1739,109.2,8100.0
2014-03-24 14:00:00,167.67,168.08,167.67,168.07,6700.0,109.2065,109.4735,109.2065,109.467,6700.0
2014-03-24 14:10:00,168.05,168.06,167.82,167.82,5000.0,109.454,109.4605,109.3042,109.3042,5000.0
2014-03-24 14:20:00,167.82,167.94,167.76,167.86,5700.0,109.3042,109.3823,109.2651,109.3302,5700.0
2014-03-24 14:30:00,167.84,167.96,167.81,167.95,10900.0,109.3172,109.3954,109.2977,109.3888,10900.0
2014-03-24 14:40:00,167.99,168.12,167.92,168.01,5300.0,109.4149,109.4996,109.3693,109.4279,5300.0
2014-03-24 14:50:00,167.92,168.08,167.85,167.89,4400.0,109.3693,109.4735,109.3237,109.3498,4400.0
2014-03-24 15:00:00,167.85,168.05,167.78,167.84,10400.0,109.3237,109.454,109.2781,109.3172,10400.0
2014-03-24 15:10:00,167.83,167.87,167.7,167.76,6700.0,109.3107,109.3367,109.226,109.2651,6700.0
2014-03-24 15:20:00,167.77,168.04,167.77,167.98,4700.0,109.2716,109.4475,109.2716,109.4084,4700.0
2014-03-24 15:30:00,168.05,168.2,168.0,168.13,11900.0,109.454,109.5517,109.4214,109.5061,11900.0
2014-03-24 15:40:00,168.08,168.14,167.84,167.91,26000.0,109.4735,109.5126,109.3172,109.3628,26000.0
2014-03-24 15:50:00,167.91,168.02,167.71,167.91,69800.0,109.3628,109.4344,109.2325,109.3628,69800.0
2014-03-25 09:30:00,168.53,168.99,168.41,168.63,15300.0,109.7666,110.0662,109.6885,109.8317,15300.0
2014-03-25 09:40:00,168.59,168.82,168.14,168.5,26400.0,109.8057,109.9555,109.5126,109.7471,26400.0
2014-03-25 09:50:00,168.47,168.5,168.14,168.42,13000.0,109.7275,109.7471,109.5126,109.695,13000.0
2014-03-25 10:00:00,168.52,168.59,168.09,168.37,11500.0,109.7601,109.8057,109.48,109.6624,11500.0
2014-03-25 10:10:00,168.4,168.56,168.28,168.47,33900.0,109.6819,109.7862,109.6038,109.7275,33900.0
2014-03-25 10:20:00,168.52,168.57,168.1,168.29,35400.0,109.7601,109.7927,109.4865,109.6103,35400.0
2014-03-25 10:30:00,168.3,168.45,168.21,168.25,31600.0,109.6168,109.7145,109.5582,109.5842,31600.0
2014-03-25 10:40:00,168.26,168.46,168.13,168.2,45700.0,109.5908,109.721,109.5061,109.5517,45700.0
2014-03-25 10:50:00,168.2,168.33,168.04,168.1,26200.0,109.5517,109.6363,109.4475,109.4865,26200.0
2014-03-25 11:00:00,168.16,168.21,167.98,167.98,23600.0,109.5256,109.5582,109.4084,109.4084,23600.0
2014-03-25 11:10:00,167.98,168.15,167.88,168.14,15500.0,109.4084,109.5191,109.3433,109.5126,15500.0
2014-03-25 11:20:00,168.07,168.08,167.84,167.89,16600.0,109.467,109.4735,109.3172,109.3498,16600.0
2014-03-25 11:30:00,167.81,167.93,167.64,167.67,31000.0,109.2977,109.3758,109.1869,109.2065,31000.0
2014-03-25 11:40:00,167.61,167.73,167.35,167.66,19800.0,109.1674,109.2456,108.9981,109.2,19800.0
2014-03-25 11:50:00,167.64,167.87,167.64,167.87,6900.0,109.1869,109.3367,109.1869,109.3367,6900.0
2014-03-25 12:00:00,167.85,167.98,167.75,167.92,3400.0,109.3237,109.4084,109.2586,109.3693,3400.0
2014-03-25 12:10:00,167.88,168.04,167.88,167.95,5200.0,109.3433,109.4475,109.3433,109.3888,5200.0
2014-03-25 12:20:00,167.93,167.93,167.78,167.9,6700.0,109.3758,109.3758,109.2781,109.3563,6700.0
2014-03-25 12:30:00,168.0,168.07,167.93,168.03,7000.0,109.4214,109.467,109.3758,109.441,7000.0
2014-03-25 12:40:00,168.06,168.07,167.89,167.95,6800.0,109.4605,109.467,109.3498,109.3888,6800.0
2014-03-25 12:50:00,167.92,168.06,167.89,167.98,8500.0,109.3693,109.4605,109.3498,109.4084,8500.0
2014-03-25 13:00:00,167.96,168.12,167.86,168.08,4200.0,109.3954,109.4996,109.3302,109.4735,4200.0
2014-03-25 13:10:00,168.06,168.08,167.91,168.06,2900.0,109.4605,109.4735,109.3628,109.4605,2900.0
2014-03-25 13:20:00,168.07,168.17,168.04,168.13,4900.0,109.467,109.5321,109.4475,109.5061,4900.0
2014-03-25 13:30:00,168.19,168.25,168.09,168.25,3800.0,109.5452,109.5842,109.48,109.5842,3800.0
2014-03-25 13:40:00,168.28,168.34,168.19,168.24,5000.0,109.6038,109.6429,109.5452,109.5777,5000.0
2014-03-25 13:50:00,168.26,168.31,168.15,168.31,3600.0,109.5908,109.6233,109.5191,109.6233,3600.0
2014-03-25 14:00:00,168.32,168.49,168.29,168.42,4800.0,109.6298,109.7406,109.6103,109.695,4800.0
2014-03-25 14:10:00,168.52,168.7,168.52,168.6,5800.0,109.7601,109.8773,109.7601,109.8122,5800.0
2014-03-25 14:20:00,168.57,168.86,168.56,168.62,9400.0,109.7927,109.9815,109.7862,109.8252,9400.0
2014-03-25 14:30:00,168.65,168.93,168.59,168.93,4100.0,109.8448,110.0271,109.8057,110.0271,4100.0
2014-03-25 14:40:00,168.87,168.95,168.77,168.9,4100.0,109.9881,110.0402,109.9229,110.0076,4100.0
2014-03-25 14:50:00,168.9,168.96,168.84,168.9,8000.0,110.0076,110.0467,109.9685,110.0076,8000.0
2014-03-25 15:00:00,168.89,168.98,168.87,168.98,8100.0,110.0011,110.0597,109.9881,110.0597,8100.0
2014-03-25 15:10:00,168.98,169.15,168.97,169.06,11000.0,110.0597,110.1704,110.0532,110.1118,11000.0
2014-03-25 15:20:00,169.09,169.18,168.97,169.01,12500.0,110.1314,110.19,110.0532,110.0792,12500.0
2014-03-25 15:30:00,169.01,169.12,168.9,168.94,16700.0,110.0792,110.1509,110.0076,110.0337,16700.0
2014-03-25 15:40:00,168.96,169.04,168.82,168.98,26600.0,110.0467,110.0988,109.9555,110.0597,26600.0
2014-03-25 15:50:00,168.98,169.19,168.83,168.95,78200.0,110.0597,110.1965,109.962,110.0402,78200.0
2014-03-26 09:30:00,169.15,169.77,168.09,168.09,14900.0,110.1704,110.5742,109.48,109.48,14900.0
2014-03-26 09:40:00,168.0,168.26,167.7,168.09,10800.0,109.4214,109.5908,109.226,109.48,10800.0
2014-03-26 09:50:00,168.08,168.08,167.38,167.47,10100.0,109.4735,109.4735,109.0176,109.0762,10100.0
2014-03-26 10:00:00,167.52,167.62,167.11,167.28,49000.0,109.1088,109.1739,108.8417,108.9525,49000.0
2014-03-26 10:10:00,167.33,167.72,167.33,167.72,11700.0,108.985,109.239,108.985,109.239,11700.0
2014-03-26 10:20:00,167.72,167.74,167.48,167.61,15700.0,109.239,109.2521,109.0827,109.1674,15700.0
2014-03-26 10:30:00,167.6,167.81,167.55,167.71,6000.0,109.1609,109.2977,109.1283,109.2325,6000.0
2014-03-26 10:40:00,167.71,167.81,167.63,167.75,5100.0,109.2325,109.2977,109.1804,109.2586,5100.0
2014-03-26 10:50:00,167.75,167.75,167.51,167.72,7700.0,109.2586,109.2586,109.1023,109.239,7700.0
2014-03-26 11:00:00,167.76,167.8,167.66,167.68,3000.0,109.2651,109.2912,109.2,109.213,3000.0
2014-03-26 11:10:00,167.7,167.91,167.7,167.85,5200.0,109.226,109.3628,109.226,109.3237,5200.0
2014-03-26 11:20:00,167.89,168.08,167.88,168.07,5000.0,109.3498,109.4735,109.3433,109.467,5000.0
2014-03-26 11:30:00,168.05,168.13,167.98,167.98,6400.0,109.454,109.5061,109.4084,109.4084,6400.0
2014-03-26 11:40:00,167.97,167.97,167.74,167.89,4100.0,109.4019,109.4019,109.2521,109.3498,4100.0
2014-03-26 11:50:00,167.89,167.91,167.67,167.77,2400.0,109.3498,109.3628,109.2065,109.2716,2400.0
2014-03-26 12:00:00,167.77,167.84,167.63,167.79,8800.0,109.2716,109.3172,109.1804,109.2846,8800.0
2014-03-26 12:10:00,167.87,168.02,167.81,167.98,3300.0,109.3367,109.4344,109.2977,109.4084,3300.0
2014-03-26 12:20:00,168.04,168.18,167.92,168.17,5000.0,109.4475,109.5387,109.3693,109.5321,5000.0
2014-03-26 12:30:00,168.13,168.33,168.07,168.21,8300.0,109.5061,109.6363,109.467,109.5582,8300.0
2014-03-26 12:40:00,168.19,168.3,168.16,168.16,30000.0,109.5452,109.6168,109.5256,109.5256,30000.0
2014-03-26 12:50:00,168.19,168.19,168.08,168.1,2200.0,109.5452,109.5452,109.4735,109.4865,2200.0
2014-03-26 13:00:00,168.16,168.16,167.9,167.97,3100.0,109.5256,109.5256,109.3563,109.4019,3100.0
2014-03-26 13:10:00,167.95,168.1,167.86,168.03,6200.0,109.3888,109.4865,109.3302,109.441,6200.0
2014-03-26 13:20:00,168.05,168.09,167.65,167.69,3800.0,109.454,109.48,109.1935,109.2195,3800.0
2014-03-26 13:30:00,167.68,167.73,167.56,167.56,6500.0,109.213,109.2456,109.1348,109.1348,6500.0
2014-03-26 13:40:00,167.61,167.61,167.36,167.47,15600.0,109.1674,109.1674,109.0046,109.0762,15600.0
2014-03-26 13:50:00,167.47,167.54,167.28,167.5,16100.0,109.0762,109.1218,108.9525,109.0958,16100.0
2014-03-26 14:00:00,167.44,167.54,167.35,167.52,14100.0,109.0567,109.1218,108.9981,109.1088,14100.0
2014-03-26 14:10:00,167.52,167.57,167.38,167.48,34200.0,109.1088,109.1413,109.0176,109.0827,34200.0
2014-03-26 14:20:00,167.52,167.74,167.51,167.66,10900.0,109.1088,109.2521,109.1023,109.2,10900.0
2014-03-26 14:30:00,167.67,167.75,167.6,167.71,8600.0,109.2065,109.2586,109.1609,109.2325,8600.0
2014-03-26 14:40:00,167.72,167.78,167.65,167.76,18300.0,109.239,109.2781,109.1935,109.2651,18300.0
2014-03-26 14:50:00,167.78,168.06,167.76,168.06,5700.0,109.2781,109.4605,109.2651,109.4605,5700.0
2014-03-26 15:00:00,168.06,168.09,167.81,167.93,5400.0,109.4605,109.48,109.2977,109.3758,5400.0
2014-03-26 15:10:00,167.89,167.91,167.75,167.88,18900.0,109.3498,109.3628,109.2586,109.3433,18900.0
2014-03-26 15:20:00,167.87,167.88,167.72,167.81,23000.0,109.3367,109.3433,109.239,109.2977,23000.0
2014-03-26 15:30:00,167.81,167.93,167.76,167.88,24200.0,109.2977,109.3758,109.2651,109.3433,24200.0
2014-03-26 15:40:00,167.87,167.94,167.76,167.86,42200.0,109.3367,109.3823,109.2651,109.3302,42200.0
2014-03-26 15:50:00,167.86,167.96,167.66,167.86,102400.0,109.3302,109.3954,109.2,109.3302,102400.0
2014-03-27 09:30:00,167.66,167.66,166.51,166.54,28700.0,109.2,109.2,108.451,108.4705,28700.0
2014-03-27 09:40:00,166.55,167.09,166.55,167.08,26500.0,108.477,108.8287,108.477,108.8222,26500.0
2014-03-27 09:50:00,167.0,167.16,166.8,166.8,47900.0,108.7701,108.8743,108.6398,108.6398,47900.0
2014-03-27 10:00:00,166.87,166.87,166.32,166.57,27200.0,108.6854,108.6854,108.3272,108.49,27200.0
2014-03-27 10:10:00,166.51,166.85,166.41,166.81,12300.0,108.451,108.6724,108.3858,108.6463,12300.0
2014-03-27 10:20:00,166.85,167.01,166.63,166.96,10000.0,108.6724,108.7766,108.5291,108.744,10000.0
2014-03-27 10:30:00,166.97,167.21,166.82,166.9,21700.0,108.7506,108.9069,108.6529,108.705,21700.0
2014-03-27 10:40:00,166.96,167.01,166.78,167.0,12600.0,108.744,108.7766,108.6268,108.7701,12600.0
2014-03-27 10:50:00,166.9,167.11,166.67,166.91,34300.0,108.705,108.8417,108.5552,108.7115,34300.0
2014-03-27 11:00:00,166.9,167.21,166.87,166.91,9300.0,108.705,108.9069,108.6854,108.7115,9300.0
2014-03-27 11:10:00,166.98,167.0,166.8,166.91,10700.0,108.7571,108.7701,108.6398,108.7115,10700.0
2014-03-27 11:20:00,167.0,167.08,166.84,166.93,5600.0,108.7701,108.8222,108.6659,108.7245,5600.0
2014-03-27 11:30:00,166.94,166.97,166.6,166.74,8600.0,108.731,108.7506,108.5096,108.6008,8600.0
2014-03-27 11:40:00,166.69,166.76,166.59,166.75,7400.0,108.5682,108.6138,108.5031,108.6073,7400.0
2014-03-27 11:50:00,166.73,167.15,166.62,167.15,6900.0,108.5942,108.8678,108.5226,108.8678,6900.0
2014-03-27 12:00:00,167.18,167.23,166.87,167.11,6000.0,108.8873,108.9199,108.6854,108.8417,6000.0
2014-03-27 12:10:00,167.17,167.39,167.1,167.31,7600.0,108.8808,109.0241,108.8352,108.972,7600.0
2014-03-27 12:20:00,167.21,167.39,167.14,167.3,4300.0,108.9069,109.0241,108.8613,108.9655,4300.0
2014-03-27 12:30:00,167.34,167.41,167.19,167.2,6200.0,108.9915,109.0371,108.8938,108.9004,6200.0
2014-03-27 12:40:00,167.18,167.26,167.12,167.23,3600.0,108.8873,108.9394,108.8483,108.9199,3600.0
2014-03-27 12:50:00,167.28,167.42,167.09,167.42,5200.0,108.9525,109.0437,108.8287,109.0437,5200.0
2014-03-27 13:00:00,167.4,167.71,167.4,167.66,6800.0,109.0306,109.2325,109.0306,109.2,6800.0
2014-03-27 13:10:00,167.58,167.8,167.49,167.76,8800.0,109.1479,109.2912,109.0892,109.2651,8800.0
2014-03-27 13:20:00,167.77,168.0,167.72,167.98,10400.0,109.2716,109.4214,109.239,109.4084,10400.0
2014-03-27 13:30:00,168.0,168.0,167.67,167.86,8600.0,109.4214,109.4214,109.2065,109.3302,8600.0
2014-03-27 13:40:00,167.85,167.99,167.62,167.65,5200.0,109.3237,109.4149,109.1739,109.1935,5200.0
2014-03-27 13:50:00,167.58,167.66,167.51,167.52,4500.0,109.1479,109.2,109.1023,109.1088,4500.0
2014-03-27 14:00:00,167.47,167.64,167.4,167.5,12600.0,109.0762,109.1869,109.0306,109.0958,12600.0
2014-03-27 14:10:00,167.58,167.58,167.33,167.36,8900.0,109.1479,109.1479,108.985,109.0046,8900.0
2014-03-27 14:20:00,167.46,167.68,167.46,167.62,4700.0,109.0697,109.213,109.0697,109.1739,4700.0
2014-03-27 14:30:00,167.62,167.69,167.33,167.62,9400.0,109.1739,109.2195,108.985,109.1739,9400.0
2014-03-27 14:40:00,167.67,167.7,167.56,167.61,5300.0,109.2065,109.226,109.1348,109.1674,5300.0
2014-03-27 14:50:00,167.62,167.66,167.43,167.5,9100.0,109.1739,109.2,109.0502,109.0958,9100.0
2014-03-27 15:00:00,167.47,167.55,167.33,167.38,9200.0,109.0762,109.1283,108.985,109.0176,9200.0
2014-03-27 15:10:00,167.4,167.56,167.33,167.43,12400.0,109.0306,109.1348,108.985,109.0502,12400.0
2014-03-27 15:20:00,167.47,167.72,167.4,167.61,6700.0,109.0762,109.239,109.0306,109.1674,6700.0
2014-03-27 15:30:00,167.63,167.74,167.46,167.71,11800.0,109.1804,109.2521,109.0697,109.2325,11800.0
2014-03-27 15:40:00,167.78,167.8,167.6,167.77,15500.0,109.2781,109.2912,109.1609,109.2716,15500.0
2014-03-27 15:50:00,167.71,167.88,167.53,167.6,51800.0,109.2325,109.3433,109.1153,109.1609,51800.0
2014-03-28 09:30:00,168.06,168.65,167.95,168.65,10300.0,109.4605,109.8448,109.3888,109.8448,10300.0
2014-03-28 09:40:00,168.7,168.97,168.34,168.9,7000.0,109.8773,110.0532,109.6429,110.0076,7000.0
2014-03-28 09:50:00,168.88,169.0,168.53,168.69,7600.0,109.9946,110.0727,109.7666,109.8708,7600.0
2014-03-28 10:00:00,168.77,169.13,168.59,168.78,8600.0,109.9229,110.1574,109.8057,109.9294,8600.0
2014-03-28 10:10:00,168.89,169.1,168.85,168.96,21200.0,110.0011,110.1379,109.975,110.0467,21200.0
2014-03-28 10:20:00,169.09,169.09,168.9,168.95,3400.0,110.1314,110.1314,110.0076,110.0402,3400.0
2014-03-28 10:30:00,168.98,169.07,168.74,168.8,14900.0,110.0597,110.1183,109.9034,109.9425,14900.0
2014-03-28 10:40:00,168.85,169.02,168.7,169.02,8200.0,109.975,110.0858,109.8773,110.0858,8200.0
2014-03-28 10:50:00,169.19,169.26,168.92,169.01,6000.0,110.1965,110.2421,110.0206,110.0792,6000.0
2014-03-28 11:00:00,169.01,169.02,168.72,168.78,8900.0,110.0792,110.0858,109.8904,109.9294,8900.0
2014-03-28 11:10:00,168.84,168.91,168.78,168.9,6100.0,109.9685,110.0141,109.9294,110.0076,6100.0
2014-03-28 11:20:00,168.93,168.93,168.58,168.74,12700.0,110.0271,110.0271,109.7992,109.9034,12700.0
2014-03-28 11:30:00,168.72,168.77,168.53,168.54,4800.0,109.8904,109.9229,109.7666,109.7731,4800.0
2014-03-28 11:40:00,168.46,168.67,168.45,168.58,7400.0,109.721,109.8578,109.7145,109.7992,7400.0
2014-03-28 11:50:00,168.63,168.88,168.56,168.82,8200.0,109.8317,109.9946,109.7862,109.9555,8200.0
2014-03-28 12:00:00,168.81,169.03,168.74,168.82,8100.0,109.949,110.0923,109.9034,109.9555,8100.0
2014-03-28 12:10:00,168.85,169.03,168.78,168.91,7200.0,109.975,110.0923,109.9294,110.0141,7200.0
2014-03-28 12:20:00,168.98,169.23,168.96,169.0,6500.0,110.0597,110.2225,110.0467,110.0727,6500.0
2014-03-28 12:30:00,169.03,169.15,168.97,169.15,7300.0,110.0923,110.1704,110.0532,110.1704,7300.0
2014-03-28 12:40:00,169.04,169.17,169.02,169.12,9400.0,110.0988,110.1835,110.0858,110.1509,9400.0
2014-03-28 12:50:00,169.03,169.1,168.91,168.91,5100.0,110.0923,110.1379,110.0141,110.0141,5100.0
2014-03-28 13:00:00,168.95,169.0,168.88,168.94,3500.0,110.0402,110.0727,109.9946,110.0337,3500.0
2014-03-28 13:10:00,168.9,168.93,168.62,168.65,2600.0,110.0076,110.0271,109.8252,109.8448,2600.0
2014-03-28 13:20:00,168.65,168.86,168.59,168.76,4800.0,109.8448,109.9815,109.8057,109.9164,4800.0
2014-03-28 13:30:00,168.82,168.82,168.66,168.74,4000.0,109.9555,109.9555,109.8513,109.9034,4000.0
2014-03-28 13:40:00,168.67,168.8,168.54,168.76,6300.0,109.8578,109.9425,109.7731,109.9164,6300.0
2014-03-28 13:50:00,168.81,168.81,168.58,168.64,6600.0,109.949,109.949,109.7992,109.8383,6600.0
2014-03-28 14:00:00,168.67,168.77,168.45,168.52,9300.0,109.8578,109.9229,109.7145,109.7601,9300.0
2014-03-28 14:10:00,168.52,168.58,168.18,168.18,12800.0,109.7601,109.7992,109.5387,109.5387,12800.0
2014-03-28 14:20:00,168.23,168.38,168.23,168.24,6500.0,109.5712,109.6689,109.5712,109.5777,6500.0
2014-03-28 14:30:00,168.25,168.28,168.12,168.12,6300.0,109.5842,109.6038,109.4996,109.4996,6300.0
2014-03-28 14:40:00,168.13,168.15,167.93,168.03,7300.0,109.5061,109.5191,109.3758,109.441,7300.0
2014-03-28 14:50:00,168.04,168.16,167.82,167.87,8900.0,109.4475,109.5256,109.3042,109.3367,8900.0
2014-03-28 15:00:00,167.93,168.03,167.79,167.81,6500.0,109.3758,109.441,109.2846,109.2977,6500.0
2014-03-28 15:10:00,167.83,167.84,167.61,167.73,7300.0,109.3107,109.3172,109.1674,109.2456,7300.0
2014-03-28 15:20:00,167.75,167.82,167.61,167.69,9600.0,109.2586,109.3042,109.1674,109.2195,9600.0
2014-03-28 15:30:00,167.65,167.96,167.65,167.89,10700.0,109.1935,109.3954,109.1935,109.3498,10700.0
2014-03-28 15:40:00,167.92,168.01,167.82,167.82,20300.0,109.3693,109.4279,109.3042,109.3042,20300.0
2014-03-28 15:50:00,167.86,168.05,167.75,168.03,37900.0,109.3302,109.454,109.2586,109.441,37900.0
2014-03-31 09:30:00,168.59,168.84,167.46,167.97,12700.0,109.8057,109.9685,109.0697,109.4019,12700.0
2014-03-31 09:40:00,167.68,168.03,167.62,167.64,4300.0,109.213,109.441,109.1739,109.1869,4300.0
2014-03-31 09:50:00,167.8,168.27,167.55,168.04,6000.0,109.2912,109.5973,109.1283,109.4475,6000.0
2014-03-31 10:00:00,168.22,168.73,168.2,168.7,9700.0,109.5647,109.8969,109.5517,109.8773,9700.0
2014-03-31 10:10:00,168.81,168.98,168.57,168.96,6100.0,109.949,110.0597,109.7927,110.0467,6100.0
2014-03-31 10:20:00,168.82,168.92,168.67,168.68,3900.0,109.9555,110.0206,109.8578,109.8643,3900.0
2014-03-31 10:30:00,168.76,169.0,168.74,168.91,5000.0,109.9164,110.0727,109.9034,110.0141,5000.0
2014-03-31 10:40:00,168.91,169.21,168.91,169.21,2400.0,110.0141,110.2095,110.0141,110.2095,2400.0
2014-03-31 10:50:00,169.29,169.5,168.96,168.97,17000.0,110.2616,110.3984,110.0467,110.0532,17000.0
2014-03-31 11:00:00,169.0,169.04,168.73,169.04,17300.0,110.0727,110.0988,109.8969,110.0988,17300.0
2014-03-31 11:10:00,169.03,169.52,169.03,169.52,3200.0,110.0923,110.4114,110.0923,110.4114,3200.0
2014-03-31 11:20:00,169.42,169.47,169.02,169.1,6000.0,110.3463,110.3789,110.0858,110.1379,6000.0
2014-03-31 11:30:00,169.08,169.14,169.0,169.13,5000.0,110.1248,110.1639,110.0727,110.1574,5000.0
2014-03-31 11:40:00,169.1,169.15,168.99,169.1,3300.0,110.1379,110.1704,110.0662,110.1379,3300.0
2014-03-31 11:50:00,168.99,169.16,168.9,169.16,4200.0,110.0662,110.1769,110.0076,110.1769,4200.0
2014-03-31 12:00:00,169.16,169.45,169.16,169.29,6100.0,110.1769,110.3658,110.1769,110.2616,6100.0
2014-03-31 12:10:00,169.3,169.4,169.17,169.4,4400.0,110.2681,110.3333,110.1835,110.3333,4400.0
2014-03-31 12:20:00,169.43,169.55,169.25,169.26,4500.0,110.3528,110.431,110.2356,110.2421,4500.0
2014-03-31 12:30:00,169.24,169.29,169.04,169.07,4200.0,110.229,110.2616,110.0988,110.1183,4200.0
2014-03-31 12:40:00,169.08,169.31,168.99,169.31,3800.0,110.1248,110.2746,110.0662,110.2746,3800.0
2014-03-31 12:50:00,169.36,169.38,169.23,169.32,3900.0,110.3072,110.3202,110.2225,110.2812,3900.0
2014-03-31 13:00:00,169.39,169.44,169.16,169.26,24600.0,110.3267,110.3593,110.1769,110.2421,24600.0
2014-03-31 13:10:00,169.26,169.27,168.83,169.02,40000.0,110.2421,110.2486,109.962,110.0858,40000.0
2014-03-31 13:20:00,168.97,169.11,168.9,168.94,3600.0,110.0532,110.1444,110.0076,110.0337,3600.0
2014-03-31 13:30:00,168.94,169.03,168.77,168.89,4900.0,110.0337,110.0923,109.9229,110.0011,4900.0
2014-03-31 13:40:00,168.86,168.94,168.81,168.83,3700.0,109.9815,110.0337,109.949,109.962,3700.0
2014-03-31 13:50:00,168.83,168.86,168.71,168.79,6900.0,109.962,109.9815,109.8839,109.936,6900.0
2014-03-31 14:00:00,168.77,168.8,168.69,168.79,5500.0,109.9229,109.9425,109.8708,109.936,5500.0
2014-03-31 14:10:00,168.78,168.93,168.78,168.84,7700.0,109.9294,110.0271,109.9294,109.9685,7700.0
2014-03-31 14:20:00,168.88,168.91,168.75,168.91,3900.0,109.9946,110.0141,109.9099,110.0141,3900.0
2014-03-31 14:30:00,168.85,169.03,168.82,168.98,5900.0,109.975,110.0923,109.9555,110.0597,5900.0
2014-03-31 14:40:00,169.01,169.03,168.68,168.68,7300.0,110.0792,110.0923,109.8643,109.8643,7300.0
2014-03-31 14:50:00,168.67,168.7,168.5,168.54,12700.0,109.8578,109.8773,109.7471,109.7731,12700.0
2014-03-31 15:00:00,168.53,168.58,168.35,168.46,10700.0,109.7666,109.7992,109.6494,109.721,10700.0
2014-03-31 15:10:00,168.46,168.47,168.16,168.19,10000.0,109.721,109.7275,109.5256,109.5452,10000.0
2014-03-31 15:20:00,168.21,168.24,168.07,168.08,9200.0,109.5582,109.5777,109.467,109.4735,9200.0
2014-03-31 15:30:00,168.1,168.46,168.06,168.42,16800.0,109.4865,109.721,109.4605,109.695,16800.0
2014-03-31 15:40:00,168.46,168.52,168.32,168.44,23400.0,109.721,109.7601,109.6298,109.708,23400.0
2014-03-31 15:50:00,168.44,168.55,168.31,168.49,63100.0,109.708,109.7796,109.6233,109.7406,63100.0
2014-04-01 09:30:00,168.69,169.08,168.26,168.26,13300.0,109.8708,110.1248,109.5908,109.5908,13300.0
2014-04-01 09:40:00,168.26,168.84,168.0,168.71,12300.0,109.5908,109.9685,109.4214,109.8839,12300.0
2014-04-01 09:50:00,168.66,168.66,168.24,168.49,8000.0,109.8513,109.8513,109.5777,109.7406,8000.0
2014-04-01 10:00:00,168.39,168.66,168.27,168.65,9200.0,109.6754,109.8513,109.5973,109.8448,9200.0
2014-04-01 10:10:00,168.66,168.66,168.33,168.5,9900.0,109.8513,109.8513,109.6363,109.7471,9900.0
2014-04-01 10:20:00,168.48,168.48,168.13,168.13,9700.0,109.734,109.734,109.5061,109.5061,9700.0
2014-04-01 10:30:00,168.16,168.25,167.85,167.95,8900.0,109.5256,109.5842,109.3237,109.3888,8900.0
2014-04-01 10:40:00,167.95,168.03,167.85,167.87,4500.0,109.3888,109.441,109.3237,109.3367,4500.0
2014-04-01 10:50:00,167.88,168.06,167.56,167.56,7300.0,109.3433,109.4605,109.1348,109.1348,7300.0
2014-04-01 11:00:00,167.51,167.81,167.41,167.7,35500.0,109.1023,109.2977,109.0371,109.226,35500.0
2014-04-01 11:10:00,167.65,167.91,167.65,167.91,2900.0,109.1935,109.3628,109.1935,109.3628,2900.0
2014-04-01 11:20:00,167.84,167.89,167.66,167.72,13700.0,109.3172,109.3498,109.2,109.239,13700.0
2014-04-01 11:30:00,167.84,167.87,167.73,167.87,3600.0,109.3172,109.3367,109.2456,109.3367,3600.0
2014-04-01 11:40:00,167.92,168.14,167.85,168.01,6100.0,109.3693,109.5126,109.3237,109.4279,6100.0
2014-04-01 11:50:00,167.98,168.01,167.9,167.94,3900.0,109.4084,109.4279,109.3563,109.3823,3900.0
2014-04-01 12:00:00,167.82,167.82,167.57,167.62,5500.0,109.3042,109.3042,109.1413,109.1739,5500.0
2014-04-01 12:10:00,167.69,167.69,167.44,167.63,2400.0,109.2195,109.2195,109.0567,109.1804,2400.0
2014-04-01 12:20:00,167.64,167.73,167.59,167.67,5300.0,109.1869,109.2456,109.1544,109.2065,5300.0
2014-04-01 12:30:00,167.75,167.88,167.75,167.88,1300.0,109.2586,109.3433,109.2586,109.3433,1300.0
2014-04-01 12:40:00,167.96,168.14,167.87,168.14,4500.0,109.3954,109.5126,109.3367,109.5126,4500.0
2014-04-01 12:50:00,168.14,168.14,167.97,168.1,5100.0,109.5126,109.5126,109.4019,109.4865,5100.0
2014-04-01 13:00:00,168.04,168.12,167.96,168.12,3600.0,109.4475,109.4996,109.3954,109.4996,3600.0
2014-04-01 13:10:00,168.13,168.24,168.06,168.22,3600.0,109.5061,109.5777,109.4605,109.5647,3600.0
2014-04-01 13:20:00,168.23,168.26,168.11,168.15,8500.0,109.5712,109.5908,109.4931,109.5191,8500.0
2014-04-01 13:30:00,168.19,168.21,168.08,168.08,3800.0,109.5452,109.5582,109.4735,109.4735,3800.0
2014-04-01 13:40:00,168.15,168.23,168.15,168.23,2000.0,109.5191,109.5712,109.5191,109.5712,2000.0
2014-04-01 13:50:00,168.2,168.4,168.13,168.33,6200.0,109.5517,109.6819,109.5061,109.6363,6200.0
2014-04-01 14:00:00,168.36,168.37,168.26,168.29,4300.0,109.6559,109.6624,109.5908,109.6103,4300.0
2014-04-01 14:10:00,168.32,168.37,168.18,168.24,4700.0,109.6298,109.6624,109.5387,109.5777,4700.0
2014-04-01 14:20:00,168.24,168.3,168.11,168.12,6400.0,109.5777,109.6168,109.4931,109.4996,6400.0
2014-04-01 14:30:00,168.17,168.19,168.03,168.06,8900.0,109.5321,109.5452,109.441,109.4605,8900.0
2014-04-01 14:40:00,168.06,168.35,168.06,168.31,8300.0,109.4605,109.6494,109.4605,109.6233,8300.0
2014-04-01 14:50:00,168.32,168.53,168.32,168.52,12900.0,109.6298,109.7666,109.6298,109.7601,12900.0
2014-04-01 15:00:00,168.53,168.53,168.33,168.33,8600.0,109.7666,109.7666,109.6363,109.6363,8600.0
2014-04-01 15:10:00,168.32,168.41,168.2,168.4,7000.0,109.6298,109.6885,109.5517,109.6819,7000.0
2014-04-01 15:20:00,168.41,168.65,168.35,168.65,8300.0,109.6885,109.8448,109.6494,109.8448,8300.0
2014-04-01 15:30:00,168.65,168.65,168.43,168.64,13800.0,109.8448,109.8448,109.7015,109.8383,13800.0
2014-04-01 15:40:00,168.63,169.14,168.48,169.11,21300.0,109.8317,110.1639,109.734,110.1444,21300.0
2014-04-01 15:50:00,169.09,169.61,169.0,169.41,84900.0,110.1314,110.47,110.0727,110.3398,84900.0
2014-04-02 09:30:00,169.1,169.49,168.79,169.26,14100.0,110.1379,110.3919,109.936,110.2421,14100.0
2014-04-02 09:40:00,169.25,169.61,169.06,169.18,7500.0,110.2356,110.47,110.1118,110.19,7500.0
2014-04-02 09:50:00,169.12,169.55,169.12,169.13,4500.0,110.1509,110.431,110.1509,110.1574,4500.0
2014-04-02 10:00:00,169.07,169.27,168.87,168.92,7700.0,110.1183,110.2486,109.9881,110.0206,7700.0
2014-04-02 10:10:00,168.9,169.02,168.66,169.02,7100.0,110.0076,110.0858,109.8513,110.0858,7100.0
2014-04-02 10:20:00,169.03,169.22,168.86,169.13,9500.0,110.0923,110.216,109.9815,110.1574,9500.0
2014-04-02 10:30:00,169.13,169.45,169.09,169.3,7800.0,110.1574,110.3658,110.1314,110.2681,7800.0
2014-04-02 10:40:00,169.33,169.45,169.08,169.11,7500.0,110.2877,110.3658,110.1248,110.1444,7500.0
2014-04-02 10:50:00,169.08,169.08,168.9,169.0,8000.0,110.1248,110.1248,110.0076,110.0727,8000.0
2014-04-02 11:00:00,169.0,169.03,168.77,168.86,12400.0,110.0727,110.0923,109.9229,109.9815,12400.0
2014-04-02 11:10:00,168.94,168.94,168.49,168.81,15200.0,110.0337,110.0337,109.7406,109.949,15200.0
2014-04-02 11:20:00,168.93,169.28,168.8,169.18,3800.0,110.0271,110.2551,109.9425,110.19,3800.0
2014-04-02 11:30:00,169.22,169.22,168.56,168.88,11800.0,110.216,110.216,109.7862,109.9946,11800.0
2014-04-02 11:40:00,168.88,169.24,168.81,169.22,4600.0,109.9946,110.229,109.949,110.216,4600.0
2014-04-02 11:50:00,169.13,169.39,169.12,169.39,4800.0,110.1574,110.3267,110.1509,110.3267,4800.0
2014-04-02 12:00:00,169.41,169.41,169.21,169.33,6700.0,110.3398,110.3398,110.2095,110.2877,6700.0
2014-04-02 12:10:00,169.32,169.61,169.32,169.6,6200.0,110.2812,110.47,110.2812,110.4635,6200.0
2014-04-02 12:20:00,169.55,169.95,169.5,169.86,8000.0,110.431,110.6915,110.3984,110.6329,8000.0
2014-04-02 12:30:00,169.8,169.9,169.68,169.86,4000.0,110.5938,110.6589,110.5156,110.6329,4000.0
2014-04-02 12:40:00,169.86,169.86,169.58,169.78,9000.0,110.6329,110.6329,110.4505,110.5808,9000.0
2014-04-02 12:50:00,169.77,169.84,169.68,169.68,5800.0,110.5742,110.6198,110.5156,110.5156,5800.0
2014-04-02 13:00:00,169.68,169.77,169.55,169.62,4800.0,110.5156,110.5742,110.431,110.4765,4800.0
2014-04-02 13:10:00,169.53,169.69,169.53,169.68,4100.0,110.4179,110.5221,110.4179,110.5156,4100.0
2014-04-02 13:20:00,169.59,169.73,169.56,169.72,3500.0,110.457,110.5482,110.4375,110.5417,3500.0
2014-04-02 13:30:00,169.71,169.71,169.49,169.52,4800.0,110.5352,110.5352,110.3919,110.4114,4800.0
2014-04-02 13:40:00,169.46,169.66,169.42,169.57,7700.0,110.3723,110.5026,110.3463,110.444,7700.0
2014-04-02 13:50:00,169.56,169.59,169.4,169.55,4300.0,110.4375,110.457,110.3333,110.431,4300.0
2014-04-02 14:00:00,169.52,169.63,169.42,169.55,13900.0,110.4114,110.4831,110.3463,110.431,13900.0
2014-04-02 14:10:00,169.52,169.57,169.32,169.52,13800.0,110.4114,110.444,110.2812,110.4114,13800.0
2014-04-02 14:20:00,169.5,169.5,169.27,169.27,10700.0,110.3984,110.3984,110.2486,110.2486,10700.0
2014-04-02 14:30:00,169.23,169.37,169.04,169.27,3700.0,110.2225,110.3137,110.0988,110.2486,3700.0
2014-04-02 14:40:00,169.21,169.26,169.17,169.19,2200.0,110.2095,110.2421,110.1835,110.1965,2200.0
2014-04-02 14:50:00,169.21,169.36,169.14,169.36,5000.0,110.2095,110.3072,110.1639,110.3072,5000.0
2014-04-02 15:00:00,169.3,169.56,169.3,169.53,5800.0,110.2681,110.4375,110.2681,110.4179,5800.0
2014-04-02 15:10:00,169.56,169.81,169.52,169.75,10500.0,110.4375,110.6003,110.4114,110.5612,10500.0
2014-04-02 15:20:00,169.76,170.0,169.68,170.0,8100.0,110.5677,110.7241,110.5156,110.7241,8100.0
2014-04-02 15:30:00,170.05,170.13,169.98,170.05,14500.0,110.7566,110.8087,110.711,110.7566,14500.0
2014-04-02 15:40:00,170.04,170.1,169.93,170.05,16100.0,110.7501,110.7892,110.6785,110.7566,16100.0
2014-04-02 15:50:00,170.05,170.06,169.88,169.9,54400.0,110.7566,110.7631,110.6459,110.6589,54400.0
2014-04-03 09:30:00,169.84,169.84,169.18,169.18,7600.0,110.6198,110.6198,110.19,110.19,7600.0
2014-04-03 09:40:00,169.21,169.29,169.07,169.23,4000.0,110.2095,110.2616,110.1183,110.2225,4000.0
2014-04-03 09:50:00,169.08,169.18,168.76,168.84,5000.0,110.1248,110.19,109.9164,109.9685,5000.0
2014-04-03 10:00:00,168.85,169.1,168.58,168.93,5600.0,109.975,110.1379,109.7992,110.0271,5600.0
2014-04-03 10:10:00,168.92,169.45,168.92,169.36,21100.0,110.0206,110.3658,110.0206,110.3072,21100.0
2014-04-03 10:20:00,169.4,169.4,168.86,169.17,3300.0,110.3333,110.3333,109.9815,110.1835,3300.0
2014-04-03 10:30:00,169.0,169.08,168.89,168.89,2600.0,110.0727,110.1248,110.0011,110.0011,2600.0
2014-04-03 10:40:00,168.84,168.99,168.83,168.98,1900.0,109.9685,110.0662,109.962,110.0597,1900.0
2014-04-03 10:50:00,169.0,169.1,168.85,169.03,2200.0,110.0727,110.1379,109.975,110.0923,2200.0
2014-04-03 11:00:00,169.05,169.16,169.03,169.03,7100.0,110.1053,110.1769,110.0923,110.0923,7100.0
2014-04-03 11:10:00,169.02,169.1,168.83,168.92,9200.0,110.0858,110.1379,109.962,110.0206,9200.0
2014-04-03 11:20:00,168.93,169.0,168.74,168.9,3800.0,110.0271,110.0727,109.9034,110.0076,3800.0
2014-04-03 11:30:00,168.89,169.01,168.83,168.94,3700.0,110.0011,110.0792,109.962,110.0337,3700.0
2014-04-03 11:40:00,169.0,169.0,168.81,168.88,4800.0,110.0727,110.0727,109.949,109.9946,4800.0
2014-04-03 11:50:00,168.96,169.05,168.9,169.05,1400.0,110.0467,110.1053,110.0076,110.1053,1400.0
2014-04-03 12:00:00,168.96,169.26,168.91,169.11,1800.0,110.0467,110.2421,110.0141,110.1444,1800.0
2014-04-03 12:10:00,169.07,169.08,168.78,168.88,2400.0,110.1183,110.1248,109.9294,109.9946,2400.0
2014-04-03 12:20:00,168.8,168.89,168.75,168.78,1400.0,109.9425,110.0011,109.9099,109.9294,1400.0
2014-04-03 12:30:00,168.77,168.94,168.64,168.89,6800.0,109.9229,110.0337,109.8383,110.0011,6800.0
2014-04-03 12:40:00,168.81,169.03,168.76,168.98,4600.0,109.949,110.0923,109.9164,110.0597,4600.0
2014-04-03 12:50:00,168.86,168.99,168.86,168.89,2100.0,109.9815,110.0662,109.9815,110.0011,2100.0
2014-04-03 13:00:00,168.9,169.1,168.87,168.99,2000.0,110.0076,110.1379,109.9881,110.0662,2000.0
2014-04-03 13:10:00,168.96,169.23,168.96,169.23,9900.0,110.0467,110.2225,110.0467,110.2225,9900.0
2014-04-03 13:20:00,169.19,169.38,169.19,169.27,8500.0,110.1965,110.3202,110.1965,110.2486,8500.0
2014-04-03 13:30:00,169.25,169.33,169.09,169.23,10300.0,110.2356,110.2877,110.1314,110.2225,10300.0
2014-04-03 13:40:00,169.2,169.3,169.16,169.22,5200.0,110.203,110.2681,110.1769,110.216,5200.0
2014-04-03 13:50:00,169.08,169.12,169.01,169.01,2500.0,110.1248,110.1509,110.0792,110.0792,2500.0
2014-04-03 14:00:00,169.04,169.04,168.8,168.87,3600.0,110.0988,110.0988,109.9425,109.9881,3600.0
2014-04-03 14:10:00,168.87,169.0,168.77,168.79,1400.0,109.9881,110.0727,109.9229,109.936,1400.0
2014-04-03 14:20:00,168.77,168.87,168.73,168.73,6800.0,109.9229,109.9881,109.8969,109.8969,6800.0
2014-04-03 14:30:00,168.78,168.78,168.59,168.59,6900.0,109.9294,109.9294,109.8057,109.8057,6900.0
2014-04-03 14:40:00,168.71,168.85,168.66,168.81,3200.0,109.8839,109.975,109.8513,109.949,3200.0
2014-04-03 14:50:00,168.8,169.09,168.76,168.96,22700.0,109.9425,110.1314,109.9164,110.0467,22700.0
2014-04-03 15:00:00,169.02,169.06,168.96,169.01,3100.0,110.0858,110.1118,110.0467,110.0792,3100.0
2014-04-03 15:10:00,169.05,169.18,168.96,169.08,6200.0,110.1053,110.19,110.0467,110.1248,6200.0
2014-04-03 15:20:00,169.08,169.14,168.96,169.14,9800.0,110.1248,110.1639,110.0467,110.1639,9800.0
2014-04-03 15:30:00,169.18,169.3,169.11,169.25,22000.0,110.19,110.2681,110.1444,110.2356,22000.0
2014-04-03 15:40:00,169.23,169.48,169.2,169.44,20400.0,110.2225,110.3854,110.203,110.3593,20400.0
2014-04-03 15:50:00,169.43,169.66,169.16,169.22,66900.0,110.3528,110.5026,110.1769,110.216,66900.0
2014-04-04 09:30:00,170.34,170.44,168.98,169.37,16300.0,110.9455,111.0106,110.0597,110.3137,16300.0
2014-04-04 09:40:00,169.54,169.89,169.54,169.63,4500.0,110.4244,110.6524,110.4244,110.4831,4500.0
2014-04-04 09:50:00,169.81,170.0,169.77,169.82,4000.0,110.6003,110.7241,110.5742,110.6068,4000.0
2014-04-04 10:00:00,169.8,169.99,169.75,169.81,4300.0,110.5938,110.7175,110.5612,110.6003,4300.0
2014-04-04 10:10:00,169.91,170.1,169.75,169.82,5100.0,110.6654,110.7892,110.5612,110.6068,5100.0
2014-04-04 10:20:00,169.94,169.98,169.73,169.86,3300.0,110.685,110.711,110.5482,110.6329,3300.0
2014-04-04 10:30:00,169.84,170.02,169.74,169.74,3600.0,110.6198,110.7371,110.5547,110.5547,3600.0
2014-04-04 10:40:00,169.85,169.98,169.8,169.97,3400.0,110.6264,110.711,110.5938,110.7045,3400.0
2014-04-04 10:50:00,169.99,170.19,169.87,170.04,5200.0,110.7175,110.8478,110.6394,110.7501,5200.0
2014-04-04 11:00:00,170.03,170.24,169.89,170.06,10900.0,110.7436,110.8804,110.6524,110.7631,10900.0
2014-04-04 11:10:00,170.09,170.23,169.93,170.08,4300.0,110.7827,110.8739,110.6785,110.7762,4300.0
2014-04-04 11:20:00,170.0,170.23,169.93,170.23,5900.0,110.7241,110.8739,110.6785,110.8739,5900.0
2014-04-04 11:30:00,170.2,170.35,170.0,170.05,3900.0,110.8543,110.952,110.7241,110.7566,3900.0
2014-04-04 11:40:00,170.0,170.16,169.87,169.99,20200.0,110.7241,110.8283,110.6394,110.7175,20200.0
2014-04-04 11:50:00,170.0,170.18,169.89,170.14,17100.0,110.7241,110.8413,110.6524,110.8152,17100.0
2014-04-04 12:00:00,170.16,170.21,169.86,169.96,9600.0,110.8283,110.8608,110.6329,110.698,9600.0
2014-04-04 12:10:00,169.95,170.17,169.91,169.98,5500.0,110.6915,110.8348,110.6654,110.711,5500.0
2014-04-04 12:20:00,169.94,170.08,169.81,169.81,8400.0,110.685,110.7762,110.6003,110.6003,8400.0
2014-04-04 12:30:00,169.88,170.0,169.67,169.73,4900.0,110.6459,110.7241,110.5091,110.5482,4900.0
2014-04-04 12:40:00,169.66,169.75,169.55,169.62,4800.0,110.5026,110.5612,110.431,110.4765,4800.0
2014-04-04 12:50:00,169.56,169.72,169.42,169.46,4100.0,110.4375,110.5417,110.3463,110.3723,4100.0
2014-04-04 13:00:00,169.54,169.6,169.35,169.51,4900.0,110.4244,110.4635,110.3007,110.4049,4900.0
2014-04-04 13:10:00,169.58,169.77,169.52,169.77,5700.0,110.4505,110.5742,110.4114,110.5742,5700.0
2014-04-04 13:20:00,169.72,169.72,169.47,169.58,3900.0,110.5417,110.5417,110.3789,110.4505,3900.0
2014-04-04 13:30:00,169.5,169.58,169.28,169.53,5400.0,110.3984,110.4505,110.2551,110.4179,5400.0
2014-04-04 13:40:00,169.47,169.5,169.24,169.35,4600.0,110.3789,110.3984,110.229,110.3007,4600.0
2014-04-04 13:50:00,169.33,169.46,169.1,169.27,8000.0,110.2877,110.3723,110.1379,110.2486,8000.0
2014-04-04 14:00:00,169.32,169.34,169.0,169.12,4700.0,110.2812,110.2942,110.0727,110.1509,4700.0
2014-04-04 14:10:00,169.06,169.56,169.06,169.43,6800.0,110.1118,110.4375,110.1118,110.3528,6800.0
2014-04-04 14:20:00,169.49,169.53,169.29,169.36,3100.0,110.3919,110.4179,110.2616,110.3072,3100.0
2014-04-04 14:30:00,169.27,169.42,169.19,169.32,8800.0,110.2486,110.3463,110.1965,110.2812,8800.0
2014-04-04 14:40:00,169.42,169.44,169.16,169.4,10900.0,110.3463,110.3593,110.1769,110.3333,10900.0
2014-04-04 14:50:00,169.39,169.53,169.3,169.53,18600.0,110.3267,110.4179,110.2681,110.4179,18600.0
2014-04-04 15:00:00,169.47,169.5,169.32,169.5,15200.0,110.3789,110.3984,110.2812,110.3984,15200.0
2014-04-04 15:10:00,169.53,169.65,169.45,169.61,8200.0,110.4179,110.4961,110.3658,110.47,8200.0
2014-04-04 15:20:00,169.7,169.9,169.61,169.85,9600.0,110.5287,110.6589,110.47,110.6264,9600.0
2014-04-04 15:30:00,169.76,169.76,169.49,169.64,16100.0,110.5677,110.5677,110.3919,110.4896,16100.0
2014-04-04 15:40:00,169.59,169.68,169.47,169.68,17700.0,110.457,110.5156,110.3789,110.5156,17700.0
2014-04-04 15:50:00,169.67,169.8,169.49,169.58,27200.0,110.5091,110.5938,110.3919,110.4505,27200.0
2014-04-07 09:30:00,169.61,169.82,168.9,169.82,10700.0,110.47,110.6068,110.0076,110.6068,10700.0
2014-04-07 09:40:00,169.71,169.99,169.51,169.71,13200.0,110.5352,110.7175,110.4049,110.5352,13200.0
2014-04-07 09:50:00,169.88,170.44,169.88,170.44,6300.0,110.6459,111.0106,110.6459,111.0106,6300.0
2014-04-07 10:00:00,170.29,170.92,170.29,170.84,7400.0,110.9129,111.3233,110.9129,111.2712,7400.0
2014-04-07 10:10:00,170.93,170.93,170.21,170.41,11800.0,111.3298,111.3298,110.8608,110.9911,11800.0
2014-04-07 10:20:00,170.4,170.44,170.16,170.28,7000.0,110.9846,111.0106,110.8283,110.9064,7000.0
2014-04-07 10:30:00,170.34,170.35,170.0,170.16,6600.0,110.9455,110.952,110.7241,110.8283,6600.0
2014-04-07 10:40:00,170.15,170.16,169.76,169.76,6300.0,110.8217,110.8283,110.5677,110.5677,6300.0
2014-04-07 10:50:00,169.76,170.02,169.67,169.93,9200.0,110.5677,110.7371,110.5091,110.6785,9200.0
2014-04-07 11:00:00,169.89,170.06,169.8,169.8,6400.0,110.6524,110.7631,110.5938,110.5938,6400.0
2014-04-07 11:10:00,169.79,170.06,169.79,170.06,9200.0,110.5873,110.7631,110.5873,110.7631,9200.0
2014-04-07 11:20:00,170.08,170.13,169.97,170.12,5400.0,110.7762,110.8087,110.7045,110.8022,5400.0
2014-04-07 11:30:00,170.05,170.5,170.05,170.35,15600.0,110.7566,111.0497,110.7566,110.952,15600.0
2014-04-07 11:40:00,170.38,170.45,170.27,170.45,10600.0,110.9716,111.0171,110.8999,111.0171,10600.0
2014-04-07 11:50:00,170.42,170.42,170.2,170.29,8700.0,110.9976,110.9976,110.8543,110.9129,8700.0
2014-04-07 12:00:00,170.24,170.35,170.2,170.31,8400.0,110.8804,110.952,110.8543,110.926,8400.0
2014-04-07 12:10:00,170.36,170.36,170.14,170.19,12800.0,110.9585,110.9585,110.8152,110.8478,12800.0
2014-04-07 12:20:00,170.2,170.44,170.15,170.42,10400.0,110.8543,111.0106,110.8217,110.9976,10400.0
2014-04-07 12:30:00,170.37,170.55,170.23,170.48,6200.0,110.965,111.0823,110.8739,111.0367,6200.0
2014-04-07 12:40:00,170.49,170.53,170.32,170.47,9300.0,111.0432,111.0692,110.9325,111.0302,9300.0
2014-04-07 12:50:00,170.47,170.72,170.37,170.67,7300.0,111.0302,111.193,110.965,111.1604,7300.0
2014-04-07 13:00:00,170.69,170.79,170.55,170.55,8800.0,111.1735,111.2386,111.0823,111.0823,8800.0
2014-04-07 13:10:00,170.61,170.61,170.35,170.35,5400.0,111.1214,111.1214,110.952,110.952,5400.0
2014-04-07 13:20:00,170.41,170.58,170.33,170.4,8900.0,110.9911,111.1018,110.939,110.9846,8900.0
2014-04-07 13:30:00,170.46,170.52,170.19,170.21,7500.0,111.0237,111.0627,110.8478,110.8608,7500.0
2014-04-07 13:40:00,170.19,170.25,170.08,170.17,5400.0,110.8478,110.8869,110.7762,110.8348,5400.0
2014-04-07 13:50:00,170.14,170.14,169.78,169.78,9500.0,110.8152,110.8152,110.5808,110.5808,9500.0
2014-04-07 14:00:00,169.77,169.97,169.69,169.91,7500.0,110.5742,110.7045,110.5221,110.6654,7500.0
2014-04-07 14:10:00,169.89,169.92,169.71,169.81,8700.0,110.6524,110.6719,110.5352,110.6003,8700.0
2014-04-07 14:20:00,169.77,169.81,169.7,169.73,8400.0,110.5742,110.6003,110.5287,110.5482,8400.0
2014-04-07 14:30:00,169.77,169.87,169.77,169.87,4400.0,110.5742,110.6394,110.5742,110.6394,4400.0
2014-04-07 14:40:00,169.87,170.1,169.82,170.05,13100.0,110.6394,110.7892,110.6068,110.7566,13100.0
2014-04-07 14:50:00,170.03,170.2,169.99,170.06,8800.0,110.7436,110.8543,110.7175,110.7631,8800.0
2014-04-07 15:00:00,170.09,170.15,169.91,170.09,9200.0,110.7827,110.8217,110.6654,110.7827,9200.0
2014-04-07 15:10:00,170.12,170.23,170.04,170.05,16100.0,110.8022,110.8739,110.7501,110.7566,16100.0
2014-04-07 15:20:00,170.09,170.35,170.0,170.3,13200.0,110.7827,110.952,110.7241,110.9194,13200.0
2014-04-07 15:30:00,170.22,170.37,170.13,170.18,11100.0,110.8673,110.965,110.8087,110.8413,11100.0
2014-04-07 15:40:00,170.15,170.2,170.03,170.03,19900.0,110.8217,110.8543,110.7436,110.7436,19900.0
2014-04-07 15:50:00,170.05,170.05,169.63,169.73,67800.0,110.7566,110.7566,110.4831,110.5482,67800.0
2014-04-08 09:30:00,169.63,169.73,168.96,169.56,10900.0,110.4831,110.5482,110.0467,110.4375,10900.0
2014-04-08 09:40:00,169.61,169.9,169.51,169.56,6700.0,110.47,110.6589,110.4049,110.4375,6700.0
2014-04-08 09:50:00,169.49,169.77,169.49,169.56,3200.0,110.3919,110.5742,110.3919,110.4375,3200.0
2014-04-08 10:00:00,169.59,169.59,169.26,169.48,11600.0,110.457,110.457,110.2421,110.3854,11600.0
2014-04-08 10:10:00,169.47,169.63,169.24,169.24,2800.0,110.3789,110.4831,110.229,110.229,2800.0
2014-04-08 10:20:00,169.17,169.17,168.81,168.97,6800.0,110.1835,110.1835,109.949,110.0532,6800.0
2014-04-08 10:30:00,168.91,169.2,168.88,168.92,7100.0,110.0141,110.203,109.9946,110.0206,7100.0
2014-04-08 10:40:00,168.89,169.33,168.86,169.26,18600.0,110.0011,110.2877,109.9815,110.2421,18600.0
2014-04-08 10:50:00,169.33,169.73,169.33,169.69,8300.0,110.2877,110.5482,110.2877,110.5221,8300.0
2014-04-08 11:00:00,169.54,170.09,169.54,169.99,16000.0,110.4244,110.7827,110.4244,110.7175,16000.0
2014-04-08 11:10:00,169.95,170.38,169.84,170.22,8100.0,110.6915,110.9716,110.6198,110.8673,8100.0
2014-04-08 11:20:00,170.23,170.46,170.2,170.45,7000.0,110.8739,111.0237,110.8543,111.0171,7000.0
2014-04-08 11:30:00,170.37,170.52,170.3,170.41,8400.0,110.965,111.0627,110.9194,110.9911,8400.0
2014-04-08 11:40:00,170.4,170.43,170.21,170.3,6000.0,110.9846,111.0041,110.8608,110.9194,6000.0
2014-04-08 11:50:00,170.3,170.76,170.29,170.65,20300.0,110.9194,111.2191,110.9129,111.1474,20300.0
2014-04-08 12:00:00,170.7,170.78,170.51,170.57,7500.0,111.18,111.2321,111.0562,111.0953,7500.0
2014-04-08 12:10:00,170.56,170.57,170.11,170.11,7200.0,111.0888,111.0953,110.7957,110.7957,7200.0
2014-04-08 12:20:00,170.05,170.16,170.0,170.09,11300.0,110.7566,110.8283,110.7241,110.7827,11300.0
2014-04-08 12:30:00,170.04,170.08,169.96,169.96,3300.0,110.7501,110.7762,110.698,110.698,3300.0
2014-04-08 12:40:00,169.92,170.01,169.74,169.91,8300.0,110.6719,110.7306,110.5547,110.6654,8300.0
2014-04-08 12:50:00,169.84,169.88,169.77,169.84,7400.0,110.6198,110.6459,110.5742,110.6198,7400.0
2014-04-08 13:00:00,169.83,169.87,169.66,169.74,11500.0,110.6133,110.6394,110.5026,110.5547,11500.0
2014-04-08 13:10:00,169.76,169.84,169.43,169.68,31200.0,110.5677,110.6198,110.3528,110.5156,31200.0
2014-04-08 13:20:00,169.68,169.94,169.66,169.92,13300.0,110.5156,110.685,110.5026,110.6719,13300.0
2014-04-08 13:30:00,169.88,170.03,169.88,170.01,3000.0,110.6459,110.7436,110.6459,110.7306,3000.0
2014-04-08 13:40:00,170.02,170.12,169.94,169.94,2800.0,110.7371,110.8022,110.685,110.685,2800.0
2014-04-08 13:50:00,170.07,170.59,169.98,170.54,9400.0,110.7696,111.1083,110.711,111.0758,9400.0
2014-04-08 14:00:00,170.5,170.5,170.35,170.35,5400.0,111.0497,111.0497,110.952,110.952,5400.0
2014-04-08 14:10:00,170.35,170.54,170.33,170.41,7700.0,110.952,111.0758,110.939,110.9911,7700.0
2014-04-08 14:20:00,170.47,170.57,170.4,170.57,3900.0,111.0302,111.0953,110.9846,111.0953,3900.0
2014-04-08 14:30:00,170.51,170.63,170.51,170.63,6100.0,111.0562,111.1344,111.0562,111.1344,6100.0
2014-04-08 14:40:00,170.63,170.7,170.55,170.58,12200.0,111.1344,111.18,111.0823,111.1018,12200.0
2014-04-08 14:50:00,170.56,170.73,170.56,170.73,9500.0,111.0888,111.1995,111.0888,111.1995,9500.0
2014-04-08 15:00:00,170.73,170.81,170.63,170.77,12400.0,111.1995,111.2516,111.1344,111.2256,12400.0
2014-04-08 15:10:00,170.73,171.16,170.71,171.13,16700.0,111.1995,111.4796,111.1865,111.46,16700.0
2014-04-08 15:20:00,171.15,171.28,171.1,171.21,14200.0,111.4731,111.5577,111.4405,111.5121,14200.0
2014-04-08 15:30:00,171.2,171.31,171.15,171.28,11600.0,111.5056,111.5773,111.4731,111.5577,11600.0
2014-04-08 15:40:00,171.32,171.32,171.07,171.25,18300.0,111.5838,111.5838,111.421,111.5382,18300.0
2014-04-08 15:50:00,171.23,171.46,171.23,171.37,53600.0,111.5252,111.675,111.5252,111.6164,53600.0
2014-04-09 09:30:00,171.33,171.36,170.11,170.62,12800.0,111.5903,111.6098,110.7957,111.1279,12800.0
2014-04-09 09:40:00,170.77,170.82,170.14,170.21,10400.0,111.2256,111.2581,110.8152,110.8608,10400.0
2014-04-09 09:50:00,170.17,170.59,170.11,170.29,10900.0,110.8348,111.1083,110.7957,110.9129,10900.0
2014-04-09 10:00:00,170.24,170.55,170.16,170.55,13600.0,110.8804,111.0823,110.8283,111.0823,13600.0
2014-04-09 10:10:00,170.6,170.7,170.23,170.58,15000.0,111.1148,111.18,110.8739,111.1018,15000.0
2014-04-09 10:20:00,170.6,170.76,170.41,170.67,6500.0,111.1148,111.2191,110.9911,111.1604,6500.0
2014-04-09 10:30:00,170.76,170.9,170.65,170.65,13400.0,111.2191,111.3102,111.1474,111.1474,13400.0
2014-04-09 10:40:00,170.61,170.69,170.06,170.06,5300.0,111.1214,111.1735,110.7631,110.7631,5300.0
2014-04-09 10:50:00,170.12,170.4,170.09,170.23,6600.0,110.8022,110.9846,110.7827,110.8739,6600.0
2014-04-09 11:00:00,170.17,170.2,169.92,170.1,4600.0,110.8348,110.8543,110.6719,110.7892,4600.0
2014-04-09 11:10:00,170.05,170.18,169.85,169.96,11100.0,110.7566,110.8413,110.6264,110.698,11100.0
2014-04-09 11:20:00,169.9,169.98,169.69,169.69,6400.0,110.6589,110.711,110.5221,110.5221,6400.0
2014-04-09 11:30:00,169.67,169.73,169.51,169.62,8300.0,110.5091,110.5482,110.4049,110.4765,8300.0
2014-04-09 11:40:00,169.69,170.14,169.64,169.86,10600.0,110.5221,110.8152,110.4896,110.6329,10600.0
2014-04-09 11:50:00,169.88,169.97,169.81,169.82,3000.0,110.6459,110.7045,110.6003,110.6068,3000.0
2014-04-09 12:00:00,169.81,169.98,169.76,169.82,5200.0,110.6003,110.711,110.5677,110.6068,5200.0
2014-04-09 12:10:00,169.93,169.94,169.71,169.76,2500.0,110.6785,110.685,110.5352,110.5677,2500.0
2014-04-09 12:20:00,169.84,169.86,169.64,169.74,6600.0,110.6198,110.6329,110.4896,110.5547,6600.0
2014-04-09 12:30:00,169.73,169.73,169.5,169.5,4700.0,110.5482,110.5482,110.3984,110.3984,4700.0
2014-04-09 12:40:00,169.45,169.72,169.45,169.72,6700.0,110.3658,110.5417,110.3658,110.5417,6700.0
2014-04-09 12:50:00,169.72,169.78,169.48,169.55,4200.0,110.5417,110.5808,110.3854,110.431,4200.0
2014-04-09 13:00:00,169.55,169.73,169.52,169.63,2300.0,110.431,110.5482,110.4114,110.4831,2300.0
2014-04-09 13:10:00,169.61,169.61,169.24,169.25,7200.0,110.47,110.47,110.229,110.2356,7200.0
2014-04-09 13:20:00,169.25,169.34,169.09,169.24,7400.0,110.2356,110.2942,110.1314,110.229,7400.0
2014-04-09 13:30:00,169.23,169.38,169.18,169.38,2900.0,110.2225,110.3202,110.19,110.3202,2900.0
2014-04-09 13:40:00,169.36,169.45,169.21,169.21,4000.0,110.3072,110.3658,110.2095,110.2095,4000.0
2014-04-09 13:50:00,169.19,169.31,169.1,169.23,5000.0,110.1965,110.2746,110.1379,110.2225,5000.0
2014-04-09 14:00:00,169.33,170.45,169.33,170.16,17300.0,110.2877,111.0171,110.2877,110.8283,17300.0
2014-04-09 14:10:00,170.19,170.47,170.16,170.42,14000.0,110.8478,111.0302,110.8283,110.9976,14000.0
2014-04-09 14:20:00,170.45,170.67,170.38,170.39,6900.0,111.0171,111.1604,110.9716,110.9781,6900.0
2014-04-09 14:30:00,170.4,170.54,170.34,170.45,9300.0,110.9846,111.0758,110.9455,111.0171,9300.0
2014-04-09 14:40:00,170.43,170.43,170.07,170.07,10400.0,111.0041,111.0041,110.7696,110.7696,10400.0
2014-04-09 14:50:00,170.06,170.26,169.89,170.02,14800.0,110.7631,110.8934,110.6524,110.7371,14800.0
2014-04-09 15:00:00,169.94,170.09,169.84,170.05,8900.0,110.685,110.7827,110.6198,110.7566,8900.0
2014-04-09 15:10:00,170.0,170.19,169.95,169.95,5500.0,110.7241,110.8478,110.6915,110.6915,5500.0
2014-04-09 15:20:00,169.97,169.99,169.84,169.94,10400.0,110.7045,110.7175,110.6198,110.685,10400.0
2014-04-09 15:30:00,169.94,170.02,169.81,170.0,19100.0,110.685,110.7371,110.6003,110.7241,19100.0
2014-04-09 15:40:00,169.98,170.19,169.97,170.17,15800.0,110.711,110.8478,110.7045,110.8348,15800.0
2014-04-09 15:50:00,170.18,170.25,170.09,170.16,31600.0,110.8413,110.8869,110.7827,110.8283,31600.0
2014-04-10 09:30:00,170.61,170.95,170.01,170.69,9800.0,111.1214,111.3428,110.7306,111.1735,9800.0
2014-04-10 09:40:00,170.71,171.24,170.5,171.12,10500.0,111.1865,111.5317,111.0497,111.4535,10500.0
2014-04-10 09:50:00,171.05,171.27,170.91,170.92,15800.0,111.4079,111.5512,111.3167,111.3233,15800.0
2014-04-10 10:00:00,170.92,171.09,170.6,171.05,8500.0,111.3233,111.434,111.1148,111.4079,8500.0
2014-04-10 10:10:00,171.03,171.12,170.72,170.79,10800.0,111.3949,111.4535,111.193,111.2386,10800.0
2014-04-10 10:20:00,170.77,171.25,170.77,171.24,9100.0,111.2256,111.5382,111.2256,111.5317,9100.0
2014-04-10 10:30:00,171.24,171.36,171.2,171.23,5600.0,111.5317,111.6098,111.5056,111.5252,5600.0
2014-04-10 10:40:00,171.21,171.22,171.0,171.0,17900.0,111.5121,111.5187,111.3754,111.3754,17900.0
2014-04-10 10:50:00,171.0,171.01,170.55,170.55,9100.0,111.3754,111.3819,111.0823,111.0823,9100.0
2014-04-10 11:00:00,170.54,170.66,170.37,170.47,9700.0,111.0758,111.1539,110.965,111.0302,9700.0
2014-04-10 11:10:00,170.48,170.55,170.32,170.34,6100.0,111.0367,111.0823,110.9325,110.9455,6100.0
2014-04-10 11:20:00,170.27,170.3,169.85,169.86,8500.0,110.8999,110.9194,110.6264,110.6329,8500.0
2014-04-10 11:30:00,169.97,170.19,169.97,170.1,2800.0,110.7045,110.8478,110.7045,110.7892,2800.0
2014-04-10 11:40:00,170.18,170.7,170.17,170.7,8500.0,110.8413,111.18,110.8348,111.18,8500.0
2014-04-10 11:50:00,170.65,170.71,170.54,170.59,6400.0,111.1474,111.1865,111.0758,111.1083,6400.0
2014-04-10 12:00:00,170.59,170.67,170.13,170.3,8200.0,111.1083,111.1604,110.8087,110.9194,8200.0
2014-04-10 12:10:00,170.33,170.41,170.17,170.28,8700.0,110.939,110.9911,110.8348,110.9064,8700.0
2014-04-10 12:20:00,170.24,170.33,170.14,170.24,14600.0,110.8804,110.939,110.8152,110.8804,14600.0
2014-04-10 12:30:00,170.29,170.35,170.06,170.09,7000.0,110.9129,110.952,110.7631,110.7827,7000.0
2014-04-10 12:40:00,170.1,170.18,169.83,169.91,9700.0,110.7892,110.8413,110.6133,110.6654,9700.0
2014-04-10 12:50:00,169.88,169.88,169.54,169.63,6700.0,110.6459,110.6459,110.4244,110.4831,6700.0
2014-04-10 13:00:00,169.66,170.08,169.59,170.06,9200.0,110.5026,110.7762,110.457,110.7631,9200.0
2014-04-10 13:10:00,170.08,170.08,169.62,169.67,8500.0,110.7762,110.7762,110.4765,110.5091,8500.0
2014-04-10 13:20:00,169.64,169.73,169.54,169.68,8600.0,110.4896,110.5482,110.4244,110.5156,8600.0
2014-04-10 13:30:00,169.75,169.81,169.56,169.78,19900.0,110.5612,110.6003,110.4375,110.5808,19900.0
2014-04-10 13:40:00,169.74,169.87,169.59,169.81,5700.0,110.5547,110.6394,110.457,110.6003,5700.0
2014-04-10 13:50:00,169.82,170.15,169.68,170.15,15400.0,110.6068,110.8217,110.5156,110.8217,15400.0
2014-04-10 14:00:00,170.14,170.4,170.1,170.3,9300.0,110.8152,110.9846,110.7892,110.9194,9300.0
2014-04-10 14:10:00,170.32,170.49,170.24,170.36,13500.0,110.9325,111.0432,110.8804,110.9585,13500.0
2014-04-10 14:20:00,170.37,170.37,170.11,170.16,15400.0,110.965,110.965,110.7957,110.8283,15400.0
2014-04-10 14:30:00,170.09,170.13,169.86,170.02,13200.0,110.7827,110.8087,110.6329,110.7371,13200.0
2014-04-10 14:40:00,170.0,170.04,169.5,169.54,36600.0,110.7241,110.7501,110.3984,110.4244,36600.0
2014-04-10 14:50:00,169.53,169.65,169.52,169.59,7800.0,110.4179,110.4961,110.4114,110.457,7800.0
2014-04-10 15:00:00,169.57,169.6,169.12,169.16,18300.0,110.444,110.4635,110.1509,110.1769,18300.0
2014-04-10 15:10:00,169.08,169.53,169.08,169.52,10900.0,110.1248,110.4179,110.1248,110.4114,10900.0
2014-04-10 15:20:00,169.51,169.63,169.32,169.53,18500.0,110.4049,110.4831,110.2812,110.4179,18500.0
2014-04-10 15:30:00,169.51,169.9,169.41,169.9,15200.0,110.4049,110.6589,110.3398,110.6589,15200.0
2014-04-10 15:40:00,169.89,169.9,169.67,169.78,36200.0,110.6524,110.6589,110.5091,110.5808,36200.0
2014-04-10 15:50:00,169.75,169.79,169.35,169.35,68800.0,110.5612,110.5873,110.3007,110.3007,68800.0
2014-04-11 09:30:00,168.41,170.42,168.41,169.77,34800.0,109.6885,110.9976,109.6885,110.5742,34800.0
2014-04-11 09:40:00,169.79,169.79,169.03,169.12,11200.0,110.5873,110.5873,110.0923,110.1509,11200.0
2014-04-11 09:50:00,169.11,169.55,168.83,169.25,19800.0,110.1444,110.431,109.962,110.2356,19800.0
2014-04-11 10:00:00,169.25,169.56,169.19,169.56,10200.0,110.2356,110.4375,110.1965,110.4375,10200.0
2014-04-11 10:10:00,169.67,169.86,169.45,169.86,5500.0,110.5091,110.6329,110.3658,110.6329,5500.0
2014-04-11 10:20:00,169.85,169.97,169.64,169.84,8500.0,110.6264,110.7045,110.4896,110.6198,8500.0
2014-04-11 10:30:00,169.78,169.88,169.41,169.42,7700.0,110.5808,110.6459,110.3398,110.3463,7700.0
2014-04-11 10:40:00,169.36,169.63,169.36,169.52,7800.0,110.3072,110.4831,110.3072,110.4114,7800.0
2014-04-11 10:50:00,169.46,169.75,169.34,169.75,8700.0,110.3723,110.5612,110.2942,110.5612,8700.0
2014-04-11 11:00:00,169.64,169.69,169.07,169.07,8900.0,110.4896,110.5221,110.1183,110.1183,8900.0
2014-04-11 11:10:00,169.09,169.53,169.03,169.42,12600.0,110.1314,110.4179,110.0923,110.3463,12600.0
2014-04-11 11:20:00,169.42,169.43,169.23,169.38,4800.0,110.3463,110.3528,110.2225,110.3202,4800.0
2014-04-11 11:30:00,169.38,169.42,169.03,169.26,8500.0,110.3202,110.3463,110.0923,110.2421,8500.0
2014-04-11 11:40:00,169.25,169.25,168.84,168.91,4400.0,110.2356,110.2356,109.9685,110.0141,4400.0
2014-04-11 11:50:00,168.83,168.88,168.72,168.77,4800.0,109.962,109.9946,109.8904,109.9229,4800.0
2014-04-11 12:00:00,168.81,168.88,168.6,168.8,8200.0,109.949,109.9946,109.8122,109.9425,8200.0
2014-04-11 12:10:00,168.8,168.88,168.63,168.7,4000.0,109.9425,109.9946,109.8317,109.8773,4000.0
2014-04-11 12:20:00,168.67,168.76,168.55,168.74,3800.0,109.8578,109.9164,109.7796,109.9034,3800.0
2014-04-11 12:30:00,168.81,168.81,168.65,168.65,4200.0,109.949,109.949,109.8448,109.8448,4200.0
2014-04-11 12:40:00,168.74,168.8,168.64,168.78,3400.0,109.9034,109.9425,109.8383,109.9294,3400.0
2014-04-11 12:50:00,168.78,168.78,168.52,168.71,5100.0,109.9294,109.9294,109.7601,109.8839,5100.0
2014-04-11 13:00:00,168.75,168.9,168.52,168.68,4900.0,109.9099,110.0076,109.7601,109.8643,4900.0
2014-04-11 13:10:00,168.69,168.81,168.61,168.69,4200.0,109.8708,109.949,109.8187,109.8708,4200.0
2014-04-11 13:20:00,168.79,168.81,168.65,168.72,2000.0,109.936,109.949,109.8448,109.8904,2000.0
2014-04-11 13:30:00,168.67,168.85,168.63,168.79,3600.0,109.8578,109.975,109.8317,109.936,3600.0
2014-04-11 13:40:00,168.9,169.21,168.9,169.13,4500.0,110.0076,110.2095,110.0076,110.1574,4500.0
2014-04-11 13:50:00,169.12,169.16,169.03,169.08,6200.0,110.1509,110.1769,110.0923,110.1248,6200.0
2014-04-11 14:00:00,169.01,169.08,168.91,168.93,6300.0,110.0792,110.1248,110.0141,110.0271,6300.0
2014-04-11 14:10:00,168.9,168.94,168.54,168.54,6900.0,110.0076,110.0337,109.7731,109.7731,6900.0
2014-04-11 14:20:00,168.59,168.79,168.52,168.75,6700.0,109.8057,109.936,109.7601,109.9099,6700.0
2014-04-11 14:30:00,168.71,168.73,168.55,168.55,3700.0,109.8839,109.8969,109.7796,109.7796,3700.0
2014-04-11 14:40:00,168.53,168.63,168.45,168.45,10200.0,109.7666,109.8317,109.7145,109.7145,10200.0
2014-04-11 14:50:00,168.48,168.82,168.4,168.77,10600.0,109.734,109.9555,109.6819,109.9229,10600.0
2014-04-11 15:00:00,168.71,168.75,168.58,168.73,8500.0,109.8839,109.9099,109.7992,109.8969,8500.0
2014-04-11 15:10:00,168.74,168.87,168.67,168.85,9200.0,109.9034,109.9881,109.8578,109.975,9200.0
2014-04-11 15:20:00,168.89,169.05,168.89,169.0,10300.0,110.0011,110.1053,110.0011,110.0727,10300.0
2014-04-11 15:30:00,169.0,169.1,168.88,169.04,14700.0,110.0727,110.1379,109.9946,110.0988,14700.0
2014-04-11 15:40:00,169.07,169.17,168.8,168.92,16900.0,110.1183,110.1835,109.9425,110.0206,16900.0
2014-04-11 15:50:00,168.91,168.93,168.55,168.55,60600.0,110.0141,110.0271,109.7796,109.7796,60600.0
2014-04-14 09:30:00,169.49,169.71,168.51,169.53,10600.0,110.3919,110.5352,109.7536,110.4179,10600.0
2014-04-14 09:40:00,169.35,169.71,169.22,169.22,4900.0,110.3007,110.5352,110.216,110.216,4900.0
2014-04-14 09:50:00,169.25,169.38,169.05,169.17,3800.0,110.2356,110.3202,110.1053,110.1835,3800.0
2014-04-14 10:00:00,169.12,169.23,168.87,169.13,6800.0,110.1509,110.2225,109.9881,110.1574,6800.0
2014-04-14 10:10:00,169.04,169.14,168.77,169.13,4800.0,110.0988,110.1639,109.9229,110.1574,4800.0
2014-04-14 10:20:00,169.06,169.06,168.72,168.75,4700.0,110.1118,110.1118,109.8904,109.9099,4700.0
2014-04-14 10:30:00,168.76,169.03,168.75,168.88,6400.0,109.9164,110.0923,109.9099,109.9946,6400.0
2014-04-14 10:40:00,168.98,169.1,168.85,168.85,6600.0,110.0597,110.1379,109.975,109.975,6600.0
2014-04-14 10:50:00,168.83,168.83,168.59,168.77,9500.0,109.962,109.962,109.8057,109.9229,9500.0
2014-04-14 11:00:00,168.78,169.06,168.65,168.96,12600.0,109.9294,110.1118,109.8448,110.0467,12600.0
2014-04-14 11:10:00,168.94,169.26,168.85,169.26,7800.0,110.0337,110.2421,109.975,110.2421,7800.0
2014-04-14 11:20:00,169.19,169.4,169.04,169.12,10200.0,110.1965,110.3333,110.0988,110.1509,10200.0
2014-04-14 11:30:00,169.12,169.47,169.03,169.32,5300.0,110.1509,110.3789,110.0923,110.2812,5300.0
2014-04-14 11:40:00,169.38,169.48,169.25,169.25,5300.0,110.3202,110.3854,110.2356,110.2356,5300.0
2014-04-14 11:50:00,169.32,169.43,169.28,169.28,3800.0,110.2812,110.3528,110.2551,110.2551,3800.0
2014-04-14 12:00:00,169.34,169.43,169.29,169.38,3900.0,110.2942,110.3528,110.2616,110.3202,3900.0
2014-04-14 12:10:00,169.34,169.43,169.28,169.35,3800.0,110.2942,110.3528,110.2551,110.3007,3800.0
2014-04-14 12:20:00,169.35,169.35,169.21,169.27,4000.0,110.3007,110.3007,110.2095,110.2486,4000.0
2014-04-14 12:30:00,169.29,169.36,169.2,169.27,3700.0,110.2616,110.3072,110.203,110.2486,3700.0
2014-04-14 12:40:00,169.26,169.34,169.17,169.17,2400.0,110.2421,110.2942,110.1835,110.1835,2400.0
2014-04-14 12:50:00,169.19,169.23,169.14,169.16,4000.0,110.1965,110.2225,110.1639,110.1769,4000.0
2014-04-14 13:00:00,169.23,169.23,169.07,169.11,3400.0,110.2225,110.2225,110.1183,110.1444,3400.0
2014-04-14 13:10:00,169.09,169.09,168.77,168.95,10700.0,110.1314,110.1314,109.9229,110.0402,10700.0
2014-04-14 13:20:00,168.99,169.12,168.98,168.98,5200.0,110.0662,110.1509,110.0597,110.0597,5200.0
2014-04-14 13:30:00,168.97,169.18,168.93,169.14,3900.0,110.0532,110.19,110.0271,110.1639,3900.0
2014-04-14 13:40:00,169.16,169.27,169.08,169.08,3200.0,110.1769,110.2486,110.1248,110.1248,3200.0
2014-04-14 13:50:00,169.06,169.13,169.0,169.05,1700.0,110.1118,110.1574,110.0727,110.1053,1700.0
2014-04-14 14:00:00,169.01,169.21,168.98,169.16,5900.0,110.0792,110.2095,110.0597,110.1769,5900.0
2014-04-14 14:10:00,169.21,169.28,169.05,169.05,10400.0,110.2095,110.2551,110.1053,110.1053,10400.0
2014-04-14 14:20:00,169.06,169.14,168.97,168.99,8400.0,110.1118,110.1639,110.0532,110.0662,8400.0
2014-04-14 14:30:00,168.91,168.96,168.77,168.92,13900.0,110.0141,110.0467,109.9229,110.0206,13900.0
2014-04-14 14:40:00,168.87,168.94,168.83,168.94,6800.0,109.9881,110.0337,109.962,110.0337,6800.0
2014-04-14 14:50:00,168.94,169.03,168.87,168.87,7600.0,110.0337,110.0923,109.9881,109.9881,7600.0
2014-04-14 15:00:00,168.85,168.88,168.58,168.74,11600.0,109.975,109.9946,109.7992,109.9034,11600.0
2014-04-14 15:10:00,168.72,168.74,168.21,168.36,10100.0,109.8904,109.9034,109.5582,109.6559,10100.0
2014-04-14 15:20:00,168.38,168.52,168.27,168.51,15600.0,109.6689,109.7601,109.5973,109.7536,15600.0
2014-04-14 15:30:00,168.52,168.88,168.52,168.85,19200.0,109.7601,109.9946,109.7601,109.975,19200.0
2014-04-14 15:40:00,168.88,169.18,168.8,169.15,40400.0,109.9946,110.19,109.9425,110.1704,40400.0
2014-04-14 15:50:00,169.15,169.7,169.12,169.48,122900.0,110.1704,110.5287,110.1509,110.3854,122900.0
2014-04-15 09:30:00,169.75,170.18,169.18,170.18,6700.0,110.5612,110.8413,110.19,110.8413,6700.0
2014-04-15 09:40:00,170.4,170.88,169.72,170.83,10600.0,110.9846,111.2972,110.5417,111.2646,10600.0
2014-04-15 09:50:00,171.04,171.12,170.69,170.69,10100.0,111.4014,111.4535,111.1735,111.1735,10100.0
2014-04-15 10:00:00,170.59,170.93,170.58,170.67,4000.0,111.1083,111.3298,111.1018,111.1604,4000.0
2014-04-15 10:10:00,170.68,170.82,170.24,170.24,6500.0,111.1669,111.2581,110.8804,110.8804,6500.0
2014-04-15 10:20:00,170.22,170.31,169.91,170.29,22400.0,110.8673,110.926,110.6654,110.9129,22400.0
2014-04-15 10:30:00,170.24,170.37,170.1,170.35,12200.0,110.8804,110.965,110.7892,110.952,12200.0
2014-04-15 10:40:00,170.35,170.53,170.26,170.42,12200.0,110.952,111.0692,110.8934,110.9976,12200.0
2014-04-15 10:50:00,170.49,170.62,170.1,170.27,9900.0,111.0432,111.1279,110.7892,110.8999,9900.0
2014-04-15 11:00:00,170.28,170.28,170.02,170.06,10700.0,110.9064,110.9064,110.7371,110.7631,10700.0
2014-04-15 11:10:00,170.07,170.29,170.07,170.23,6700.0,110.7696,110.9129,110.7696,110.8739,6700.0
2014-04-15 11:20:00,170.25,170.5,170.19,170.45,4600.0,110.8869,111.0497,110.8478,111.0171,4600.0
2014-04-15 11:30:00,170.5,170.67,170.5,170.6,7600.0,111.0497,111.1604,111.0497,111.1148,7600.0
2014-04-15 11:40:00,170.56,170.7,170.38,170.51,7500.0,111.0888,111.18,110.9716,111.0562,7500.0
2014-04-15 11:50:00,170.44,170.69,170.44,170.69,2800.0,111.0106,111.1735,111.0106,111.1735,2800.0
2014-04-15 12:00:00,170.6,170.68,170.23,170.6,8100.0,111.1148,111.1669,110.8739,111.1148,8100.0
2014-04-15 12:10:00,170.59,170.59,170.44,170.54,5000.0,111.1083,111.1083,111.0106,111.0758,5000.0
2014-04-15 12:20:00,170.63,170.67,170.4,170.48,9300.0,111.1344,111.1604,110.9846,111.0367,9300.0
2014-04-15 12:30:00,170.41,170.7,170.41,170.57,8300.0,110.9911,111.18,110.9911,111.0953,8300.0
2014-04-15 12:40:00,170.55,170.66,170.35,170.47,8800.0,111.0823,111.1539,110.952,111.0302,8800.0
2014-04-15 12:50:00,170.46,170.5,170.33,170.45,6800.0,111.0237,111.0497,110.939,111.0171,6800.0
2014-04-15 13:00:00,170.45,170.65,170.32,170.48,11400.0,111.0171,111.1474,110.9325,111.0367,11400.0
2014-04-15 13:10:00,170.47,170.6,170.37,170.5,16700.0,111.0302,111.1148,110.965,111.0497,16700.0
2014-04-15 13:20:00,170.6,170.65,170.49,170.59,12800.0,111.1148,111.1474,111.0432,111.1083,12800.0
2014-04-15 13:30:00,170.64,170.86,170.5,170.55,20500.0,111.1409,111.2842,111.0497,111.0823,20500.0
2014-04-15 13:40:00,170.62,170.63,170.23,170.28,21200.0,111.1279,111.1344,110.8739,110.9064,21200.0
2014-04-15 13:50:00,170.27,170.48,170.24,170.4,39700.0,110.8999,111.0367,110.8804,110.9846,39700.0
2014-04-15 14:00:00,170.43,170.59,170.36,170.46,23400.0,111.0041,111.1083,110.9585,111.0237,23400.0
2014-04-15 14:10:00,170.46,170.63,170.31,170.36,20100.0,111.0237,111.1344,110.926,110.9585,20100.0
2014-04-15 14:20:00,170.37,170.45,170.3,170.34,13500.0,110.965,111.0171,110.9194,110.9455,13500.0
2014-04-15 14:30:00,170.39,170.88,170.34,170.86,22200.0,110.9781,111.2972,110.9455,111.2842,22200.0
2014-04-15 14:40:00,170.86,170.86,170.54,170.59,23600.0,111.2842,111.2842,111.0758,111.1083,23600.0
2014-04-15 14:50:00,170.61,170.72,170.55,170.56,8700.0,111.1214,111.193,111.0823,111.0888,8700.0
2014-04-15 15:00:00,170.59,170.77,170.59,170.73,19600.0,111.1083,111.2256,111.1083,111.1995,19600.0
2014-04-15 15:10:00,170.74,171.26,170.74,171.2,10100.0,111.206,111.5447,111.206,111.5056,10100.0
2014-04-15 15:20:00,171.13,171.15,170.88,171.06,10800.0,111.46,111.4731,111.2972,111.4144,10800.0
2014-04-15 15:30:00,171.02,171.03,170.77,170.77,20200.0,111.3884,111.3949,111.2256,111.2256,20200.0
2014-04-15 15:40:00,170.74,170.84,170.56,170.81,28600.0,111.206,111.2712,111.0888,111.2516,28600.0
2014-04-15 15:50:00,170.79,170.99,170.76,170.9,60300.0,111.2386,111.3689,111.2191,111.3102,60300.0
2014-04-16 09:30:00,171.5,171.8,171.19,171.66,15200.0,111.701,111.8964,111.4991,111.8052,15200.0
2014-04-16 09:40:00,171.59,171.88,171.47,171.47,7800.0,111.7596,111.9485,111.6815,111.6815,7800.0
2014-04-16 09:50:00,171.53,171.67,171.41,171.47,3900.0,111.7206,111.8118,111.6424,111.6815,3900.0
2014-04-16 10:00:00,171.28,171.52,171.02,171.35,2700.0,111.5577,111.7141,111.3884,111.6033,2700.0
2014-04-16 10:10:00,171.3,171.46,171.15,171.31,3300.0,111.5708,111.675,111.4731,111.5773,3300.0
2014-04-16 10:20:00,171.32,171.32,171.04,171.05,4100.0,111.5838,111.5838,111.4014,111.4079,4100.0
2014-04-16 10:30:00,171.02,171.34,171.02,171.17,8600.0,111.3884,111.5968,111.3884,111.4861,8600.0
2014-04-16 10:40:00,171.16,171.38,171.13,171.2,4500.0,111.4796,111.6229,111.46,111.5056,4500.0
2014-04-16 10:50:00,171.2,171.23,170.94,171.01,9000.0,111.5056,111.5252,111.3363,111.3819,9000.0
2014-04-16 11:00:00,170.94,171.05,170.8,171.02,6400.0,111.3363,111.4079,111.2451,111.3884,6400.0
2014-04-16 11:10:00,171.01,171.01,170.88,170.92,7900.0,111.3819,111.3819,111.2972,111.3233,7900.0
2014-04-16 11:20:00,170.9,170.9,170.6,170.65,15600.0,111.3102,111.3102,111.1148,111.1474,15600.0
2014-04-16 11:30:00,170.65,170.82,170.62,170.8,8400.0,111.1474,111.2581,111.1279,111.2451,8400.0
2014-04-16 11:40:00,170.8,170.87,170.75,170.81,5000.0,111.2451,111.2907,111.2125,111.2516,5000.0
2014-04-16 11:50:00,170.85,170.94,170.68,170.94,9500.0,111.2777,111.3363,111.1669,111.3363,9500.0
2014-04-16 12:00:00,170.96,171.04,170.94,170.98,6200.0,111.3493,111.4014,111.3363,111.3623,6200.0
2014-04-16 12:10:00,171.02,171.2,170.98,171.17,7300.0,111.3884,111.5056,111.3623,111.4861,7300.0
2014-04-16 12:20:00,171.2,171.24,171.06,171.11,6600.0,111.5056,111.5317,111.4144,111.447,6600.0
2014-04-16 12:30:00,171.11,171.31,171.05,171.22,13000.0,111.447,111.5773,111.4079,111.5187,13000.0
2014-04-16 12:40:00,171.25,171.27,171.08,171.13,9300.0,111.5382,111.5512,111.4275,111.46,9300.0
2014-04-16 12:50:00,171.11,171.31,171.1,171.25,10400.0,111.447,111.5773,111.4405,111.5382,10400.0
2014-04-16 13:00:00,171.25,171.49,171.25,171.42,11300.0,111.5382,111.6945,111.5382,111.6489,11300.0
2014-04-16 13:10:00,171.46,171.5,171.36,171.49,5300.0,111.675,111.701,111.6098,111.6945,5300.0
2014-04-16 13:20:00,171.49,171.62,171.47,171.57,28900.0,111.6945,111.7792,111.6815,111.7466,28900.0
2014-04-16 13:30:00,171.59,171.86,171.52,171.86,124200.0,111.7596,111.9355,111.7141,111.9355,124200.0
2014-04-16 13:40:00,171.84,172.05,171.84,171.98,15100.0,111.9225,112.0593,111.9225,112.0137,15100.0
2014-04-16 13:50:00,172.0,172.15,171.94,172.14,7100.0,112.0267,112.1244,111.9876,112.1179,7100.0
2014-04-16 14:00:00,172.16,172.16,171.91,171.98,6800.0,112.1309,112.1309,111.9681,112.0137,6800.0
2014-04-16 14:10:00,172.0,172.05,171.85,171.92,5500.0,112.0267,112.0593,111.929,111.9746,5500.0
2014-04-16 14:20:00,171.87,172.11,171.87,172.11,4200.0,111.942,112.0983,111.942,112.0983,4200.0
2014-04-16 14:30:00,172.1,172.33,172.08,172.22,7300.0,112.0918,112.2416,112.0788,112.17,7300.0
2014-04-16 14:40:00,172.22,172.28,172.11,172.23,7100.0,112.17,112.2091,112.0983,112.1765,7100.0
2014-04-16 14:50:00,172.22,172.47,172.18,172.41,12100.0,112.17,112.3328,112.1439,112.2937,12100.0
2014-04-16 15:00:00,172.39,172.48,172.29,172.48,7100.0,112.2807,112.3393,112.2156,112.3393,7100.0
2014-04-16 15:10:00,172.44,172.53,172.37,172.53,7900.0,112.3133,112.3719,112.2677,112.3719,7900.0
2014-04-16 15:20:00,172.49,172.54,172.33,172.33,13600.0,112.3458,112.3784,112.2416,112.2416,13600.0
2014-04-16 15:30:00,172.29,172.3,172.07,172.12,22400.0,112.2156,112.2221,112.0723,112.1048,22400.0
2014-04-16 15:40:00,172.12,172.17,172.05,172.07,11800.0,112.1048,112.1374,112.0593,112.0723,11800.0
2014-04-16 15:50:00,172.08,172.24,171.92,172.07,52100.0,112.0788,112.183,111.9746,112.0723,52100.0
2014-04-17 09:30:00,171.52,172.07,171.52,171.8,42800.0,111.7141,112.0723,111.7141,111.8964,42800.0
2014-04-17 09:40:00,171.7,171.8,171.28,171.52,4800.0,111.8313,111.8964,111.5577,111.7141,4800.0
2014-04-17 09:50:00,171.48,171.53,171.16,171.16,4400.0,111.688,111.7206,111.4796,111.4796,4400.0
2014-04-17 10:00:00,171.12,171.38,170.82,171.25,8300.0,111.4535,111.6229,111.2581,111.5382,8300.0
2014-04-17 10:10:00,171.39,171.58,171.27,171.48,2600.0,111.6294,111.7531,111.5512,111.688,2600.0
2014-04-17 10:20:00,171.51,171.53,171.22,171.43,17800.0,111.7075,111.7206,111.5187,111.6554,17800.0
2014-04-17 10:30:00,171.5,171.55,171.24,171.26,5400.0,111.701,111.7336,111.5317,111.5447,5400.0
2014-04-17 10:40:00,171.32,171.56,171.23,171.32,3800.0,111.5838,111.7401,111.5252,111.5838,3800.0
2014-04-17 10:50:00,171.36,171.55,171.33,171.49,4300.0,111.6098,111.7336,111.5903,111.6945,4300.0
2014-04-17 11:00:00,171.56,171.56,171.3,171.5,3900.0,111.7401,111.7401,111.5708,111.701,3900.0
2014-04-17 11:10:00,171.49,171.6,171.27,171.3,4300.0,111.6945,111.7662,111.5512,111.5708,4300.0
2014-04-17 11:20:00,171.4,171.51,171.31,171.43,3400.0,111.6359,111.7075,111.5773,111.6554,3400.0
2014-04-17 11:30:00,171.38,171.4,171.29,171.29,900.0,111.6229,111.6359,111.5643,111.5643,900.0
2014-04-17 11:40:00,171.36,171.44,171.32,171.38,1800.0,111.6098,111.6619,111.5838,111.6229,1800.0
2014-04-17 11:50:00,171.34,171.64,171.3,171.64,1600.0,111.5968,111.7922,111.5708,111.7922,1600.0
2014-04-17 12:00:00,171.63,171.63,171.29,171.32,3400.0,111.7857,111.7857,111.5643,111.5838,3400.0
2014-04-17 12:10:00,171.36,171.45,171.09,171.09,1900.0,111.6098,111.6685,111.434,111.434,1900.0
2014-04-17 12:20:00,171.01,171.11,170.84,171.06,4300.0,111.3819,111.447,111.2712,111.4144,4300.0
2014-04-17 12:30:00,171.11,171.11,170.88,171.02,2700.0,111.447,111.447,111.2972,111.3884,2700.0
2014-04-17 12:40:00,171.05,171.08,170.91,170.96,3100.0,111.4079,111.4275,111.3167,111.3493,3100.0
2014-04-17 12:50:00,170.91,170.95,170.76,170.92,5000.0,111.3167,111.3428,111.2191,111.3233,5000.0
2014-04-17 13:00:00,170.93,171.13,170.92,170.99,8100.0,111.3298,111.46,111.3233,111.3689,8100.0
2014-04-17 13:10:00,171.06,171.3,170.96,171.03,2800.0,111.4144,111.5708,111.3493,111.3949,2800.0
2014-04-17 13:20:00,170.99,171.13,170.98,171.0,3400.0,111.3689,111.46,111.3623,111.3754,3400.0
2014-04-17 13:30:00,171.03,171.12,170.93,171.03,6000.0,111.3949,111.4535,111.3298,111.3949,6000.0
2014-04-17 13:40:00,171.06,171.23,171.03,171.2,4300.0,111.4144,111.5252,111.3949,111.5056,4300.0
2014-04-17 13:50:00,171.21,171.35,171.14,171.25,3100.0,111.5121,111.6033,111.4666,111.5382,3100.0
2014-04-17 14:00:00,171.3,171.4,171.03,171.03,21500.0,111.5708,111.6359,111.3949,111.3949,21500.0
2014-04-17 14:10:00,171.05,171.23,171.0,171.23,13400.0,111.4079,111.5252,111.3754,111.5252,13400.0
2014-04-17 14:20:00,171.22,171.4,171.22,171.34,4200.0,111.5187,111.6359,111.5187,111.5968,4200.0
2014-04-17 14:30:00,171.36,171.42,171.33,171.33,2400.0,111.6098,111.6489,111.5903,111.5903,2400.0
2014-04-17 14:40:00,171.36,171.36,171.26,171.26,4800.0,111.6098,111.6098,111.5447,111.5447,4800.0
2014-04-17 14:50:00,171.29,171.4,171.29,171.38,2700.0,111.5643,111.6359,111.5643,111.6229,2700.0
2014-04-17 15:00:00,171.42,171.72,171.36,171.64,9100.0,111.6489,111.8443,111.6098,111.7922,9100.0
2014-04-17 15:10:00,171.65,171.83,171.65,171.73,5700.0,111.7987,111.916,111.7987,111.8508,5700.0
2014-04-17 15:20:00,171.75,171.89,171.71,171.86,6100.0,111.8639,111.955,111.8378,111.9355,6100.0
2014-04-17 15:30:00,171.85,171.85,171.64,171.73,7100.0,111.929,111.929,111.7922,111.8508,7100.0
2014-04-17 15:40:00,171.76,171.9,171.68,171.88,9600.0,111.8704,111.9616,111.8183,111.9485,9600.0
2014-04-17 15:50:00,171.9,172.41,171.87,172.23,52400.0,111.9616,112.2937,111.942,112.1765,52400.0
2014-04-21 09:30:00,172.63,172.99,172.45,172.77,11200.0,112.437,112.6715,112.3198,112.5282,11200.0
2014-04-21 09:40:00,172.73,172.73,172.14,172.19,5800.0,112.5021,112.5021,112.1179,112.1504,5800.0
2014-04-21 09:50:00,172.25,172.27,171.96,172.09,5300.0,112.1895,112.2025,112.0006,112.0853,5300.0
2014-04-21 10:00:00,172.21,172.5,172.19,172.5,11100.0,112.1635,112.3523,112.1504,112.3523,11100.0
2014-04-21 10:10:00,172.49,172.74,172.39,172.64,3300.0,112.3458,112.5087,112.2807,112.4435,3300.0
2014-04-21 10:20:00,172.67,173.0,172.67,173.0,4900.0,112.4631,112.678,112.4631,112.678,4900.0
2014-04-21 10:30:00,172.98,173.08,172.7,172.85,9300.0,112.665,112.7301,112.4826,112.5803,9300.0
2014-04-21 10:40:00,172.81,172.93,172.77,172.82,3600.0,112.5543,112.6324,112.5282,112.5608,3600.0
2014-04-21 10:50:00,172.87,172.9,172.63,172.64,3500.0,112.5933,112.6129,112.437,112.4435,3500.0
2014-04-21 11:00:00,172.62,172.69,172.48,172.62,4000.0,112.4305,112.4761,112.3393,112.4305,4000.0
2014-04-21 11:10:00,172.61,172.75,172.58,172.72,5300.0,112.424,112.5152,112.4045,112.4956,5300.0
2014-04-21 11:20:00,172.69,172.77,172.56,172.69,5700.0,112.4761,112.5282,112.3914,112.4761,5700.0
2014-04-21 11:30:00,172.69,172.75,172.6,172.68,1600.0,112.4761,112.5152,112.4175,112.4696,1600.0
2014-04-21 11:40:00,172.73,172.73,172.46,172.49,3800.0,112.5021,112.5021,112.3263,112.3458,3800.0
2014-04-21 11:50:00,172.44,172.44,172.01,172.27,14000.0,112.3133,112.3133,112.0332,112.2025,14000.0
2014-04-21 12:00:00,172.26,172.4,172.19,172.27,3900.0,112.196,112.2872,112.1504,112.2025,3900.0
2014-04-21 12:10:00,172.28,172.34,172.16,172.27,3100.0,112.2091,112.2481,112.1309,112.2025,3100.0
2014-04-21 12:20:00,172.33,172.33,172.2,172.23,3000.0,112.2416,112.2416,112.1569,112.1765,3000.0
2014-04-21 12:30:00,172.21,172.24,172.09,172.24,3200.0,112.1635,112.183,112.0853,112.183,3200.0
2014-04-21 12:40:00,172.29,172.44,172.29,172.32,9900.0,112.2156,112.3133,112.2156,112.2351,9900.0
2014-04-21 12:50:00,172.47,172.68,172.47,172.56,1400.0,112.3328,112.4696,112.3328,112.3914,1400.0
2014-04-21 13:00:00,172.6,172.68,172.55,172.58,3400.0,112.4175,112.4696,112.3849,112.4045,3400.0
2014-04-21 13:10:00,172.61,172.68,172.42,172.52,18900.0,112.424,112.4696,112.3002,112.3654,18900.0
2014-04-21 13:20:00,172.47,172.59,172.47,172.51,2000.0,112.3328,112.411,112.3328,112.3589,2000.0
2014-04-21 13:30:00,172.56,172.56,172.44,172.53,3800.0,112.3914,112.3914,112.3133,112.3719,3800.0
2014-04-21 13:40:00,172.49,172.59,172.35,172.59,8700.0,112.3458,112.411,112.2546,112.411,8700.0
2014-04-21 13:50:00,172.59,172.66,172.51,172.57,3700.0,112.411,112.4566,112.3589,112.3979,3700.0
2014-04-21 14:00:00,172.62,172.72,172.49,172.49,4600.0,112.4305,112.4956,112.3458,112.3458,4600.0
2014-04-21 14:10:00,172.54,172.54,172.39,172.48,3500.0,112.3784,112.3784,112.2807,112.3393,3500.0
2014-04-21 14:20:00,172.48,172.68,172.48,172.57,6800.0,112.3393,112.4696,112.3393,112.3979,6800.0
2014-04-21 14:30:00,172.63,172.86,172.58,172.86,7500.0,112.437,112.5868,112.4045,112.5868,7500.0
2014-04-21 14:40:00,172.88,173.2,172.84,173.2,14100.0,112.5998,112.8083,112.5738,112.8083,14100.0
2014-04-21 14:50:00,173.16,173.24,173.02,173.05,7800.0,112.7822,112.8343,112.691,112.7106,7800.0
2014-04-21 15:00:00,173.02,173.08,172.99,173.03,6800.0,112.691,112.7301,112.6715,112.6975,6800.0
2014-04-21 15:10:00,173.01,173.1,172.96,173.07,9200.0,112.6845,112.7431,112.652,112.7236,9200.0
2014-04-21 15:20:00,173.09,173.11,172.98,173.02,8600.0,112.7366,112.7496,112.665,112.691,8600.0
2014-04-21 15:30:00,173.01,173.06,172.93,172.96,9100.0,112.6845,112.7171,112.6324,112.652,9100.0
2014-04-21 15:40:00,172.96,173.11,172.93,173.0,26700.0,112.652,112.7496,112.6324,112.678,26700.0
2014-04-21 15:50:00,173.01,173.1,172.81,173.07,66600.0,112.6845,112.7431,112.5543,112.7236,66600.0
2014-04-22 09:30:00,172.89,172.89,172.42,172.59,10700.0,112.6064,112.6064,112.3002,112.411,10700.0
2014-04-22 09:40:00,172.74,173.23,172.74,172.92,5500.0,112.5087,112.8278,112.5087,112.6259,5500.0
2014-04-22 09:50:00,173.09,173.54,173.09,173.5,1400.0,112.7366,113.0297,112.7366,113.0037,1400.0
2014-04-22 10:00:00,173.29,173.56,173.25,173.42,4800.0,112.8669,113.0427,112.8408,112.9516,4800.0
2014-04-22 10:10:00,173.48,173.48,172.96,173.09,6500.0,112.9906,112.9906,112.652,112.7366,6500.0
2014-04-22 10:20:00,172.86,173.02,172.31,172.31,1800.0,112.5868,112.691,112.2286,112.2286,1800.0
2014-04-22 10:30:00,172.31,172.43,172.09,172.15,14800.0,112.2286,112.3068,112.0853,112.1244,14800.0
2014-04-22 10:40:00,172.18,172.18,171.74,171.82,6800.0,112.1439,112.1439,111.8573,111.9094,6800.0
2014-04-22 10:50:00,171.82,172.43,171.74,172.36,9000.0,111.9094,112.3068,111.8573,112.2612,9000.0
2014-04-22 11:00:00,172.4,172.58,172.13,172.53,8000.0,112.2872,112.4045,112.1114,112.3719,8000.0
2014-04-22 11:10:00,172.58,172.73,172.39,172.73,4600.0,112.4045,112.5021,112.2807,112.5021,4600.0
2014-04-22 11:20:00,172.75,172.76,172.53,172.53,9000.0,112.5152,112.5217,112.3719,112.3719,9000.0
2014-04-22 11:30:00,172.6,172.72,172.48,172.6,8100.0,112.4175,112.4956,112.3393,112.4175,8100.0
2014-04-22 11:40:00,172.67,172.74,172.47,172.63,8600.0,112.4631,112.5087,112.3328,112.437,8600.0
2014-04-22 11:50:00,172.61,172.61,172.42,172.46,4200.0,112.424,112.424,112.3002,112.3263,4200.0
2014-04-22 12:00:00,172.55,172.59,172.38,172.51,8300.0,112.3849,112.411,112.2742,112.3589,8300.0
2014-04-22 12:10:00,172.51,172.52,172.37,172.45,8500.0,112.3589,112.3654,112.2677,112.3198,8500.0
2014-04-22 12:20:00,172.45,172.6,172.35,172.4,6900.0,112.3198,112.4175,112.2546,112.2872,6900.0
2014-04-22 12:30:00,172.41,172.65,172.37,172.59,6200.0,112.2937,112.45,112.2677,112.411,6200.0
2014-04-22 12:40:00,172.62,172.65,172.55,172.59,2500.0,112.4305,112.45,112.3849,112.411,2500.0
2014-04-22 12:50:00,172.54,172.63,172.53,172.63,1500.0,112.3784,112.437,112.3719,112.437,1500.0
2014-04-22 13:00:00,172.68,172.72,172.63,172.72,2300.0,112.4696,112.4956,112.437,112.4956,2300.0
2014-04-22 13:10:00,172.74,172.81,172.71,172.77,8200.0,112.5087,112.5543,112.4891,112.5282,8200.0
2014-04-22 13:20:00,172.78,172.99,172.78,172.95,4500.0,112.5347,112.6715,112.5347,112.6454,4500.0
2014-04-22 13:30:00,173.01,173.16,172.97,173.1,3400.0,112.6845,112.7822,112.6585,112.7431,3400.0
2014-04-22 13:40:00,173.13,173.14,173.07,173.08,2100.0,112.7627,112.7692,112.7236,112.7301,2100.0
2014-04-22 13:50:00,173.14,173.24,173.07,173.07,4700.0,112.7692,112.8343,112.7236,112.7236,4700.0
2014-04-22 14:00:00,173.06,173.08,172.77,172.77,3100.0,112.7171,112.7301,112.5282,112.5282,3100.0
2014-04-22 14:10:00,172.79,172.94,172.79,172.94,5200.0,112.5412,112.6389,112.5412,112.6389,5200.0
2014-04-22 14:20:00,172.97,172.97,172.87,172.87,1100.0,112.6585,112.6585,112.5933,112.5933,1100.0
2014-04-22 14:30:00,172.86,173.04,172.86,173.03,1600.0,112.5868,112.7041,112.5868,112.6975,1600.0
2014-04-22 14:40:00,173.07,173.11,173.05,173.11,2500.0,112.7236,112.7496,112.7106,112.7496,2500.0
2014-04-22 14:50:00,173.13,173.16,173.0,173.12,3000.0,112.7627,112.7822,112.678,112.7562,3000.0
2014-04-22 15:00:00,173.1,173.12,172.9,172.94,6100.0,112.7431,112.7562,112.6129,112.6389,6100.0
2014-04-22 15:10:00,172.92,173.19,172.89,173.15,5500.0,112.6259,112.8018,112.6064,112.7757,5500.0
2014-04-22 15:20:00,173.19,173.33,173.13,173.13,7000.0,112.8018,112.8929,112.7627,112.7627,7000.0
2014-04-22 15:30:00,173.18,173.36,173.13,173.21,6400.0,112.7952,112.9125,112.7627,112.8148,6400.0
2014-04-22 15:40:00,173.21,173.33,173.16,173.31,12500.0,112.8148,112.8929,112.7822,112.8799,12500.0
2014-04-22 15:50:00,173.31,173.5,173.26,173.28,34900.0,112.8799,113.0037,112.8473,112.8604,34900.0
2014-04-23 09:30:00,173.47,173.47,172.68,172.73,9900.0,112.9841,112.9841,112.4696,112.5021,9900.0
2014-04-23 09:40:00,172.74,172.98,172.28,172.83,3200.0,112.5087,112.665,112.2091,112.5673,3200.0
2014-04-23 09:50:00,172.72,172.72,172.4,172.4,1600.0,112.4956,112.4956,112.2872,112.2872,1600.0
2014-04-23 10:00:00,172.4,172.76,172.31,172.69,4800.0,112.2872,112.5217,112.2286,112.4761,4800.0
2014-04-23 10:10:00,172.82,173.02,172.67,172.95,8700.0,112.5608,112.691,112.4631,112.6454,8700.0
2014-04-23 10:20:00,172.93,173.1,172.77,172.77,5500.0,112.6324,112.7431,112.5282,112.5282,5500.0
2014-04-23 10:30:00,172.75,172.95,172.64,172.87,6200.0,112.5152,112.6454,112.4435,112.5933,6200.0
2014-04-23 10:40:00,172.94,173.22,172.75,172.75,2900.0,112.6389,112.8213,112.5152,112.5152,2900.0
2014-04-23 10:50:00,172.7,172.86,172.64,172.68,3000.0,112.4826,112.5868,112.4435,112.4696,3000.0
2014-04-23 11:00:00,172.63,172.74,172.43,172.51,6500.0,112.437,112.5087,112.3068,112.3589,6500.0
2014-04-23 11:10:00,172.51,172.65,172.51,172.65,5400.0,112.3589,112.45,112.3589,112.45,5400.0
2014-04-23 11:20:00,172.68,172.88,172.68,172.88,3800.0,112.4696,112.5998,112.4696,112.5998,3800.0
2014-04-23 11:30:00,172.94,173.11,172.94,173.02,5500.0,112.6389,112.7496,112.6389,112.691,5500.0
2014-04-23 11:40:00,173.1,173.14,173.03,173.03,2600.0,112.7431,112.7692,112.6975,112.6975,2600.0
2014-04-23 11:50:00,173.04,173.13,173.03,173.04,2700.0,112.7041,112.7627,112.6975,112.7041,2700.0
2014-04-23 12:00:00,173.1,173.29,173.09,173.18,3800.0,112.7431,112.8669,112.7366,112.7952,3800.0
2014-04-23 12:10:00,173.17,173.31,173.13,173.29,3100.0,112.7887,112.8799,112.7627,112.8669,3100.0
2014-04-23 12:20:00,173.29,173.29,173.08,173.29,11700.0,112.8669,112.8669,112.7301,112.8669,11700.0
2014-04-23 12:30:00,173.25,173.32,173.12,173.17,26900.0,112.8408,112.8864,112.7562,112.7887,26900.0
2014-04-23 12:40:00,173.18,173.18,173.02,173.09,24900.0,112.7952,112.7952,112.691,112.7366,24900.0
2014-04-23 12:50:00,173.08,173.09,172.99,172.99,1600.0,112.7301,112.7366,112.6715,112.6715,1600.0
2014-04-23 13:00:00,173.0,173.0,172.8,172.85,3000.0,112.678,112.678,112.5477,112.5803,3000.0
2014-04-23 13:10:00,172.88,173.06,172.88,173.03,12200.0,112.5998,112.7171,112.5998,112.6975,12200.0
2014-04-23 13:20:00,173.04,173.37,173.03,173.34,29900.0,112.7041,112.919,112.6975,112.8995,29900.0
2014-04-23 13:30:00,173.34,173.36,173.2,173.22,9600.0,112.8995,112.9125,112.8083,112.8213,9600.0
2014-04-23 13:40:00,173.29,173.35,173.25,173.35,4500.0,112.8669,112.906,112.8408,112.906,4500.0
2014-04-23 13:50:00,173.35,173.35,173.23,173.26,3000.0,112.906,112.906,112.8278,112.8473,3000.0
2014-04-23 14:00:00,173.25,173.38,173.2,173.31,6500.0,112.8408,112.9255,112.8083,112.8799,6500.0
2014-04-23 14:10:00,173.32,173.34,173.14,173.22,11300.0,112.8864,112.8995,112.7692,112.8213,11300.0
2014-04-23 14:20:00,173.26,173.38,173.25,173.25,5600.0,112.8473,112.9255,112.8408,112.8408,5600.0
2014-04-23 14:30:00,173.25,173.25,173.16,173.18,19100.0,112.8408,112.8408,112.7822,112.7952,19100.0
2014-04-23 14:40:00,173.18,173.18,173.06,173.09,9700.0,112.7952,112.7952,112.7171,112.7366,9700.0
2014-04-23 14:50:00,173.13,173.23,173.11,173.23,4700.0,112.7627,112.8278,112.7496,112.8278,4700.0
2014-04-23 15:00:00,173.22,173.3,173.0,173.3,13000.0,112.8213,112.8734,112.678,112.8734,13000.0
2014-04-23 15:10:00,173.24,173.3,173.19,173.19,3400.0,112.8343,112.8734,112.8018,112.8018,3400.0
2014-04-23 15:20:00,173.17,173.37,173.12,173.12,7700.0,112.7887,112.919,112.7562,112.7562,7700.0
2014-04-23 15:30:00,173.13,173.19,173.05,173.14,10300.0,112.7627,112.8018,112.7106,112.7692,10300.0
2014-04-23 15:40:00,173.14,173.17,172.84,172.96,29400.0,112.7692,112.7887,112.5738,112.652,29400.0
2014-04-23 15:50:00,172.97,173.38,172.74,173.3,128500.0,112.6585,112.9255,112.5087,112.8734,128500.0
2014-04-24 09:30:00,173.51,173.51,172.77,173.32,5600.0,113.0102,113.0102,112.5282,112.8864,5600.0
2014-04-24 09:40:00,173.37,173.68,173.32,173.55,3800.0,112.919,113.1209,112.8864,113.0362,3800.0
2014-04-24 09:50:00,173.63,173.74,173.53,173.74,6700.0,113.0883,113.16,113.0232,113.16,6700.0
2014-04-24 10:00:00,173.59,173.9,173.53,173.57,6400.0,113.0623,113.2642,113.0232,113.0493,6400.0
2014-04-24 10:10:00,173.53,173.77,173.48,173.69,10200.0,113.0232,113.1795,112.9906,113.1274,10200.0
2014-04-24 10:20:00,173.56,173.62,173.38,173.51,2100.0,113.0427,113.0818,112.9255,113.0102,2100.0
2014-04-24 10:30:00,173.5,173.6,173.48,173.6,2700.0,113.0037,113.0688,112.9906,113.0688,2700.0
2014-04-24 10:40:00,173.61,173.67,173.5,173.53,3100.0,113.0753,113.1144,113.0037,113.0232,3100.0
2014-04-24 10:50:00,173.45,173.63,173.36,173.36,8000.0,112.9711,113.0883,112.9125,112.9125,8000.0
2014-04-24 11:00:00,173.42,173.73,173.33,173.41,19300.0,112.9516,113.1535,112.8929,112.945,19300.0
2014-04-24 11:10:00,173.43,173.58,173.42,173.47,2500.0,112.9581,113.0558,112.9516,112.9841,2500.0
2014-04-24 11:20:00,173.45,173.67,173.45,173.57,2600.0,112.9711,113.1144,112.9711,113.0493,2600.0
2014-04-24 11:30:00,173.5,173.82,173.5,173.82,3100.0,113.0037,113.2121,113.0037,113.2121,3100.0
2014-04-24 11:40:00,173.81,173.97,173.71,173.97,3100.0,113.2056,113.3098,113.1404,113.3098,3100.0
2014-04-24 11:50:00,173.93,173.93,173.77,173.83,2200.0,113.2837,113.2837,113.1795,113.2186,2200.0
2014-04-24 12:00:00,173.88,173.94,173.88,173.91,1800.0,113.2512,113.2902,113.2512,113.2707,1800.0
2014-04-24 12:10:00,173.87,173.87,173.75,173.76,1100.0,113.2447,113.2447,113.1665,113.173,1100.0
2014-04-24 12:20:00,173.82,173.82,173.67,173.67,1600.0,113.2121,113.2121,113.1144,113.1144,1600.0
2014-04-24 12:30:00,173.57,173.65,173.47,173.47,2800.0,113.0493,113.1014,112.9841,112.9841,2800.0
2014-04-24 12:40:00,173.5,173.56,173.5,173.5,8600.0,113.0037,113.0427,113.0037,113.0037,8600.0
2014-04-24 12:50:00,173.51,173.72,173.29,173.63,15000.0,113.0102,113.147,112.8669,113.0883,15000.0
2014-04-24 13:00:00,173.66,173.72,173.5,173.59,7100.0,113.1079,113.147,113.0037,113.0623,7100.0
2014-04-24 13:10:00,173.57,173.63,173.46,173.63,7100.0,113.0493,113.0883,112.9776,113.0883,7100.0
2014-04-24 13:20:00,173.64,173.73,173.5,173.51,12100.0,113.0948,113.1535,113.0037,113.0102,12100.0
2014-04-24 13:30:00,173.5,173.6,173.4,173.43,9500.0,113.0037,113.0688,112.9385,112.9581,9500.0
2014-04-24 13:40:00,173.4,173.55,173.39,173.52,4600.0,112.9385,113.0362,112.932,113.0167,4600.0
2014-04-24 13:50:00,173.56,173.56,173.4,173.44,1800.0,113.0427,113.0427,112.9385,112.9646,1800.0
2014-04-24 14:00:00,173.48,173.6,173.35,173.49,3100.0,112.9906,113.0688,112.906,112.9972,3100.0
2014-04-24 14:10:00,173.46,173.61,173.41,173.55,2800.0,112.9776,113.0753,112.945,113.0362,2800.0
2014-04-24 14:20:00,173.55,173.62,173.48,173.57,5600.0,113.0362,113.0818,112.9906,113.0493,5600.0
2014-04-24 14:30:00,173.58,173.6,173.55,173.6,2200.0,113.0558,113.0688,113.0362,113.0688,2200.0
2014-04-24 14:40:00,173.6,173.62,173.55,173.57,4400.0,113.0688,113.0818,113.0362,113.0493,4400.0
2014-04-24 14:50:00,173.58,173.68,173.53,173.65,6800.0,113.0558,113.1209,113.0232,113.1014,6800.0
2014-04-24 15:00:00,173.63,173.67,173.55,173.6,7000.0,113.0883,113.1144,113.0362,113.0688,7000.0
2014-04-24 15:10:00,173.55,173.65,173.55,173.65,5300.0,113.0362,113.1014,113.0362,113.1014,5300.0
2014-04-24 15:20:00,173.6,173.72,173.54,173.68,8600.0,113.0688,113.147,113.0297,113.1209,8600.0
2014-04-24 15:30:00,173.75,173.82,173.64,173.75,6500.0,113.1665,113.2121,113.0948,113.1665,6500.0
2014-04-24 15:40:00,173.75,173.96,173.72,173.86,11300.0,113.1665,113.3033,113.147,113.2381,11300.0
2014-04-24 15:50:00,173.88,174.01,173.77,174.0,38100.0,113.2512,113.3358,113.1795,113.3293,38100.0
2014-04-25 09:30:00,174.08,174.22,173.63,174.16,11100.0,113.3814,113.4726,113.0883,113.4335,11100.0
2014-04-25 09:40:00,174.04,174.2,173.57,173.65,10900.0,113.3554,113.4596,113.0493,113.1014,10900.0
2014-04-25 09:50:00,173.8,173.95,173.43,173.56,4600.0,113.1991,113.2968,112.9581,113.0427,4600.0
2014-04-25 10:00:00,173.56,173.66,173.35,173.63,5100.0,113.0427,113.1079,112.906,113.0883,5100.0
2014-04-25 10:10:00,173.84,173.91,173.71,173.86,2900.0,113.2251,113.2707,113.1404,113.2381,2900.0
2014-04-25 10:20:00,173.78,173.78,173.43,173.6,3200.0,113.186,113.186,112.9581,113.0688,3200.0
2014-04-25 10:30:00,173.64,173.81,173.51,173.79,24500.0,113.0948,113.2056,113.0102,113.1925,24500.0
2014-04-25 10:40:00,173.78,173.79,173.58,173.7,2400.0,113.186,113.1925,113.0558,113.1339,2400.0
2014-04-25 10:50:00,173.65,173.8,173.64,173.7,20700.0,113.1014,113.1991,113.0948,113.1339,20700.0
2014-04-25 11:00:00,173.75,173.76,173.55,173.72,27200.0,113.1665,113.173,113.0362,113.147,27200.0
2014-04-25 11:10:00,173.61,173.82,173.61,173.75,4000.0,113.0753,113.2121,113.0753,113.1665,4000.0
2014-04-25 11:20:00,173.73,173.77,173.53,173.68,3000.0,113.1535,113.1795,113.0232,113.1209,3000.0
2014-04-25 11:30:00,173.62,173.76,173.56,173.71,8700.0,113.0818,113.173,113.0427,113.1404,8700.0
2014-04-25 11:40:00,173.62,173.73,173.62,173.69,900.0,113.0818,113.1535,113.0818,113.1274,900.0
2014-04-25 11:50:00,173.81,174.01,173.81,173.84,2300.0,113.2056,113.3358,113.2056,113.2251,2300.0
2014-04-25 12:00:00,173.82,173.83,173.75,173.83,1800.0,113.2121,113.2186,113.1665,113.2186,1800.0
2014-04-25 12:10:00,173.85,173.85,173.68,173.69,1800.0,113.2316,113.2316,113.1209,113.1274,1800.0
2014-04-25 12:20:00,173.65,173.89,173.62,173.66,2500.0,113.1014,113.2577,113.0818,113.1079,2500.0
2014-04-25 12:30:00,173.67,173.78,173.63,173.66,2000.0,113.1144,113.186,113.0883,113.1079,2000.0
2014-04-25 12:40:00,173.64,173.68,173.57,173.66,4600.0,113.0948,113.1209,113.0493,113.1079,4600.0
2014-04-25 12:50:00,173.63,173.7,173.56,173.63,3500.0,113.0883,113.1339,113.0427,113.0883,3500.0
2014-04-25 13:00:00,173.54,173.55,173.38,173.46,4500.0,113.0297,113.0362,112.9255,112.9776,4500.0
2014-04-25 13:10:00,173.41,173.5,173.3,173.5,13300.0,112.945,113.0037,112.8734,113.0037,13300.0
2014-04-25 13:20:00,173.44,173.51,173.34,173.4,7300.0,112.9646,113.0102,112.8995,112.9385,7300.0
2014-04-25 13:30:00,173.38,173.4,173.19,173.24,4900.0,112.9255,112.9385,112.8018,112.8343,4900.0
2014-04-25 13:40:00,173.3,173.46,173.24,173.41,7100.0,112.8734,112.9776,112.8343,112.945,7100.0
2014-04-25 13:50:00,173.4,173.4,173.34,173.35,6700.0,112.9385,112.9385,112.8995,112.906,6700.0
2014-04-25 14:00:00,173.3,173.4,173.29,173.37,5500.0,112.8734,112.9385,112.8669,112.919,5500.0
2014-04-25 14:10:00,173.34,173.44,173.25,173.38,18000.0,112.8995,112.9646,112.8408,112.9255,18000.0
2014-04-25 14:20:00,173.37,173.39,173.26,173.35,4000.0,112.919,112.932,112.8473,112.906,4000.0
2014-04-25 14:30:00,173.26,173.42,173.17,173.38,9400.0,112.8473,112.9516,112.7887,112.9255,9400.0
2014-04-25 14:40:00,173.35,173.35,173.2,173.25,10400.0,112.906,112.906,112.8083,112.8408,10400.0
2014-04-25 14:50:00,173.28,173.37,173.25,173.27,5800.0,112.8604,112.919,112.8408,112.8539,5800.0
2014-04-25 15:00:00,173.24,173.35,173.21,173.23,5200.0,112.8343,112.906,112.8148,112.8278,5200.0
2014-04-25 15:10:00,173.24,173.51,173.18,173.47,16400.0,112.8343,113.0102,112.7952,112.9841,16400.0
2014-04-25 15:20:00,173.47,173.64,173.44,173.64,7600.0,112.9841,113.0948,112.9646,113.0948,7600.0
2014-04-25 15:30:00,173.63,173.71,173.39,173.4,14400.0,113.0883,113.1404,112.932,112.9385,14400.0
2014-04-25 15:40:00,173.4,173.59,173.32,173.58,19100.0,112.9385,113.0623,112.8864,113.0558,19100.0
2014-04-25 15:50:00,173.56,173.57,173.32,173.55,56400.0,113.0427,113.0493,112.8864,113.0362,56400.0
2014-04-28 09:30:00,174.27,174.85,173.54,174.85,9500.0,113.5052,113.8829,113.0297,113.8829,9500.0
2014-04-28 09:40:00,174.88,175.03,174.7,174.74,5500.0,113.9025,114.0002,113.7852,113.8113,5500.0
2014-04-28 09:50:00,174.74,174.93,174.71,174.78,6600.0,113.8113,113.935,113.7918,113.8374,6600.0
2014-04-28 10:00:00,174.81,175.1,174.73,174.8,5300.0,113.8569,114.0458,113.8048,113.8504,5300.0
2014-04-28 10:10:00,174.8,174.81,174.36,174.55,10200.0,113.8504,113.8569,113.5638,113.6875,10200.0
2014-04-28 10:20:00,174.57,174.64,174.47,174.55,900.0,113.7006,113.7462,113.6354,113.6875,900.0
2014-04-28 10:30:00,174.47,174.79,174.47,174.56,3600.0,113.6354,113.8439,113.6354,113.6941,3600.0
2014-04-28 10:40:00,174.72,174.76,174.63,174.76,2000.0,113.7983,113.8243,113.7397,113.8243,2000.0
2014-04-28 10:50:00,174.68,174.9,174.68,174.75,3900.0,113.7722,113.9155,113.7722,113.8178,3900.0
2014-04-28 11:00:00,174.75,174.95,174.69,174.91,18300.0,113.8178,113.9481,113.7787,113.922,18300.0
2014-04-28 11:10:00,174.91,174.92,174.64,174.65,6800.0,113.922,113.9285,113.7462,113.7527,6800.0
2014-04-28 11:20:00,174.7,174.7,174.47,174.55,9000.0,113.7852,113.7852,113.6354,113.6875,9000.0
2014-04-28 11:30:00,174.59,174.71,174.54,174.59,7200.0,113.7136,113.7918,113.681,113.7136,7200.0
2014-04-28 11:40:00,174.61,174.65,174.49,174.59,8500.0,113.7266,113.7527,113.6485,113.7136,8500.0
2014-04-28 11:50:00,174.61,174.65,174.16,174.34,7700.0,113.7266,113.7527,113.4335,113.5508,7700.0
2014-04-28 12:00:00,174.34,174.6,174.23,174.47,6900.0,113.5508,113.7201,113.4791,113.6354,6900.0
2014-04-28 12:10:00,174.55,174.89,174.55,174.87,9100.0,113.6875,113.909,113.6875,113.896,9100.0
2014-04-28 12:20:00,174.92,174.95,174.68,174.88,6500.0,113.9285,113.9481,113.7722,113.9025,6500.0
2014-04-28 12:30:00,174.92,174.92,174.58,174.7,1900.0,113.9285,113.9285,113.7071,113.7852,1900.0
2014-04-28 12:40:00,174.72,174.76,174.59,174.63,6500.0,113.7983,113.8243,113.7136,113.7397,6500.0
2014-04-28 12:50:00,174.59,174.59,174.33,174.37,4300.0,113.7136,113.7136,113.5443,113.5703,4300.0
2014-04-28 13:00:00,174.32,174.32,174.18,174.24,18900.0,113.5377,113.5377,113.4466,113.4856,18900.0
2014-04-28 13:10:00,174.29,174.33,173.91,173.91,11100.0,113.5182,113.5443,113.2707,113.2707,11100.0
2014-04-28 13:20:00,173.91,173.91,173.66,173.86,4400.0,113.2707,113.2707,113.1079,113.2381,4400.0
2014-04-28 13:30:00,173.87,174.01,173.68,174.01,12500.0,113.2447,113.3358,113.1209,113.3358,12500.0
2014-04-28 13:40:00,174.01,174.14,173.96,174.12,5800.0,113.3358,113.4205,113.3033,113.4075,5800.0
2014-04-28 13:50:00,174.15,174.58,174.15,174.35,15500.0,113.427,113.7071,113.427,113.5573,15500.0
2014-04-28 14:00:00,174.4,174.45,174.29,174.45,4100.0,113.5898,113.6224,113.5182,113.6224,4100.0
2014-04-28 14:10:00,174.46,174.57,174.46,174.5,8600.0,113.6289,113.7006,113.6289,113.655,8600.0
2014-04-28 14:20:00,174.5,174.74,174.45,174.66,12500.0,113.655,113.8113,113.6224,113.7592,12500.0
2014-04-28 14:30:00,174.69,174.79,174.58,174.74,6100.0,113.7787,113.8439,113.7071,113.8113,6100.0
2014-04-28 14:40:00,174.64,174.82,174.54,174.81,5600.0,113.7462,113.8634,113.681,113.8569,5600.0
2014-04-28 14:50:00,174.83,174.93,174.76,174.77,3200.0,113.8699,113.935,113.8243,113.8308,3200.0
2014-04-28 15:00:00,174.8,174.94,174.7,174.94,15400.0,113.8504,113.9416,113.7852,113.9416,15400.0
2014-04-28 15:10:00,174.89,175.22,174.82,175.22,6100.0,113.909,114.1239,113.8634,114.1239,6100.0
2014-04-28 15:20:00,175.25,175.39,175.17,175.23,19500.0,114.1435,114.2347,114.0914,114.1304,19500.0
2014-04-28 15:30:00,175.24,175.36,175.17,175.26,10600.0,114.137,114.2151,114.0914,114.15,10600.0
2014-04-28 15:40:00,175.32,175.37,175.11,175.19,19700.0,114.1891,114.2216,114.0523,114.1044,19700.0
2014-04-28 15:50:00,175.18,175.61,175.18,175.51,112000.0,114.0979,114.3779,114.0979,114.3128,112000.0
2014-04-29 09:30:00,176.3,176.72,175.75,176.22,19800.0,114.8274,115.1009,114.4691,114.7752,19800.0
2014-04-29 09:40:00,176.1,176.43,176.06,176.29,8700.0,114.6971,114.912,114.671,114.8208,8700.0
2014-04-29 09:50:00,176.28,176.29,175.86,175.87,12600.0,114.8143,114.8208,114.5408,114.5473,12600.0
2014-04-29 10:00:00,175.87,176.19,175.81,175.86,21500.0,114.5473,114.7557,114.5082,114.5408,21500.0
2014-04-29 10:10:00,175.84,176.09,175.68,176.0,38100.0,114.5277,114.6906,114.4235,114.632,38100.0
2014-04-29 10:20:00,175.97,176.05,175.61,175.61,10600.0,114.6124,114.6645,114.3779,114.3779,10600.0
2014-04-29 10:30:00,175.67,175.94,175.66,175.71,9600.0,114.417,114.5929,114.4105,114.4431,9600.0
2014-04-29 10:40:00,175.65,175.68,175.17,175.53,10800.0,114.404,114.4235,114.0914,114.3258,10800.0
2014-04-29 10:50:00,175.54,175.65,175.38,175.56,10200.0,114.3324,114.404,114.2281,114.3454,10200.0
2014-04-29 11:00:00,175.56,175.82,175.56,175.73,7100.0,114.3454,114.5147,114.3454,114.4561,7100.0
2014-04-29 11:10:00,175.75,175.89,175.63,175.67,5100.0,114.4691,114.5603,114.391,114.417,5100.0
2014-04-29 11:20:00,175.64,175.77,175.56,175.73,6400.0,114.3975,114.4822,114.3454,114.4561,6400.0
2014-04-29 11:30:00,175.67,175.94,175.67,175.88,8300.0,114.417,114.5929,114.417,114.5538,8300.0
2014-04-29 11:40:00,175.82,175.88,175.75,175.78,8300.0,114.5147,114.5538,114.4691,114.4887,8300.0
2014-04-29 11:50:00,175.77,175.79,175.66,175.72,8400.0,114.4822,114.4952,114.4105,114.4496,8400.0
2014-04-29 12:00:00,175.77,175.93,175.72,175.92,6800.0,114.4822,114.5864,114.4496,114.5799,6800.0
2014-04-29 12:10:00,175.85,175.9,175.59,175.9,8800.0,114.5343,114.5668,114.3649,114.5668,8800.0
2014-04-29 12:20:00,175.89,175.93,175.59,175.76,3100.0,114.5603,114.5864,114.3649,114.4756,3100.0
2014-04-29 12:30:00,175.76,175.83,175.61,175.61,13800.0,114.4756,114.5212,114.3779,114.3779,13800.0
2014-04-29 12:40:00,175.65,175.74,175.6,175.61,7900.0,114.404,114.4626,114.3714,114.3779,7900.0
2014-04-29 12:50:00,175.62,175.67,175.57,175.66,10900.0,114.3845,114.417,114.3519,114.4105,10900.0
2014-04-29 13:00:00,175.6,175.62,175.5,175.54,10300.0,114.3714,114.3845,114.3063,114.3324,10300.0
2014-04-29 13:10:00,175.51,175.53,175.27,175.34,5800.0,114.3128,114.3258,114.1565,114.2021,5800.0
2014-04-29 13:20:00,175.41,175.53,175.32,175.39,15400.0,114.2477,114.3258,114.1891,114.2347,15400.0
2014-04-29 13:30:00,175.44,175.62,175.28,175.62,10200.0,114.2672,114.3845,114.163,114.3845,10200.0
2014-04-29 13:40:00,175.6,175.69,175.54,175.67,4900.0,114.3714,114.43,114.3324,114.417,4900.0
2014-04-29 13:50:00,175.66,175.8,175.64,175.71,3300.0,114.4105,114.5017,114.3975,114.4431,3300.0
2014-04-29 14:00:00,175.68,175.82,175.68,175.78,4900.0,114.4235,114.5147,114.4235,114.4887,4900.0
2014-04-29 14:10:00,175.81,175.81,175.54,175.69,18500.0,114.5082,114.5082,114.3324,114.43,18500.0
2014-04-29 14:20:00,175.69,175.79,175.59,175.67,6500.0,114.43,114.4952,114.3649,114.417,6500.0
2014-04-29 14:30:00,175.67,175.78,175.64,175.78,3000.0,114.417,114.4887,114.3975,114.4887,3000.0
2014-04-29 14:40:00,175.79,175.79,175.65,175.73,5200.0,114.4952,114.4952,114.404,114.4561,5200.0
2014-04-29 14:50:00,175.69,175.93,175.58,175.93,8900.0,114.43,114.5864,114.3584,114.5864,8900.0
2014-04-29 15:00:00,175.86,175.97,175.82,175.97,12800.0,114.5408,114.6124,114.5147,114.6124,12800.0
2014-04-29 15:10:00,175.94,176.02,175.84,176.0,14300.0,114.5929,114.645,114.5277,114.632,14300.0
2014-04-29 15:20:00,176.0,176.13,175.98,176.11,17300.0,114.632,114.7166,114.6189,114.7036,17300.0
2014-04-29 15:30:00,176.11,176.11,175.88,175.9,20500.0,114.7036,114.7036,114.5538,114.5668,20500.0
2014-04-29 15:40:00,175.88,175.99,175.81,175.92,26400.0,114.5538,114.6254,114.5082,114.5799,26400.0
2014-04-29 15:50:00,175.9,175.99,175.82,175.95,50800.0,114.5668,114.6254,114.5147,114.5994,50800.0
2014-04-30 09:30:00,175.8,175.9,175.15,175.31,4200.0,114.5017,114.5668,114.0783,114.1825,4200.0
2014-04-30 09:40:00,175.35,175.87,175.35,175.79,7500.0,114.2086,114.5473,114.2086,114.4952,7500.0
2014-04-30 09:50:00,175.84,175.84,175.53,175.53,6900.0,114.5277,114.5277,114.3258,114.3258,6900.0
2014-04-30 10:00:00,175.52,175.58,175.4,175.4,4800.0,114.3193,114.3584,114.2412,114.2412,4800.0
2014-04-30 10:10:00,175.45,175.7,175.41,175.54,9700.0,114.2737,114.4366,114.2477,114.3324,9700.0
2014-04-30 10:20:00,175.48,175.52,175.33,175.52,3200.0,114.2933,114.3193,114.1956,114.3193,3200.0
2014-04-30 10:30:00,175.55,175.69,175.55,175.61,2400.0,114.3389,114.43,114.3389,114.3779,2400.0
2014-04-30 10:40:00,175.58,175.76,175.58,175.64,2800.0,114.3584,114.4756,114.3584,114.3975,2800.0
2014-04-30 10:50:00,175.67,175.89,175.63,175.82,5900.0,114.417,114.5603,114.391,114.5147,5900.0
2014-04-30 11:00:00,175.84,175.93,175.59,175.75,15900.0,114.5277,114.5864,114.3649,114.4691,15900.0
2014-04-30 11:10:00,175.78,175.85,175.59,175.59,34200.0,114.4887,114.5343,114.3649,114.3649,34200.0
2014-04-30 11:20:00,175.65,175.67,175.53,175.59,7300.0,114.404,114.417,114.3258,114.3649,7300.0
2014-04-30 11:30:00,175.56,175.63,175.51,175.57,3600.0,114.3454,114.391,114.3128,114.3519,3600.0
2014-04-30 11:40:00,175.58,175.58,175.29,175.42,4800.0,114.3584,114.3584,114.1695,114.2542,4800.0
2014-04-30 11:50:00,175.46,175.64,175.36,175.45,6400.0,114.2802,114.3975,114.2151,114.2737,6400.0
2014-04-30 12:00:00,175.48,175.48,175.29,175.36,2600.0,114.2933,114.2933,114.1695,114.2151,2600.0
2014-04-30 12:10:00,175.35,175.46,175.31,175.46,3200.0,114.2086,114.2802,114.1825,114.2802,3200.0
2014-04-30 12:20:00,175.45,175.49,175.38,175.45,3600.0,114.2737,114.2998,114.2281,114.2737,3600.0
2014-04-30 12:30:00,175.39,175.44,175.25,175.25,5200.0,114.2347,114.2672,114.1435,114.1435,5200.0
2014-04-30 12:40:00,175.28,175.39,175.26,175.33,3300.0,114.163,114.2347,114.15,114.1956,3300.0
2014-04-30 12:50:00,175.41,175.41,175.22,175.25,8600.0,114.2477,114.2477,114.1239,114.1435,8600.0
2014-04-30 13:00:00,175.25,175.26,175.11,175.14,3900.0,114.1435,114.15,114.0523,114.0718,3900.0
2014-04-30 13:10:00,175.17,175.17,174.91,174.91,4200.0,114.0914,114.0914,113.922,113.922,4200.0
2014-04-30 13:20:00,174.89,174.9,174.68,174.68,7600.0,113.909,113.9155,113.7722,113.7722,7600.0
2014-04-30 13:30:00,174.68,174.8,174.68,174.8,2100.0,113.7722,113.8504,113.7722,113.8504,2100.0
2014-04-30 13:40:00,174.77,174.9,174.77,174.79,3300.0,113.8308,113.9155,113.8308,113.8439,3300.0
2014-04-30 13:50:00,174.8,174.85,174.66,174.79,3800.0,113.8504,113.8829,113.7592,113.8439,3800.0
2014-04-30 14:00:00,174.77,174.98,174.35,174.73,11800.0,113.8308,113.9676,113.5573,113.8048,11800.0
2014-04-30 14:10:00,174.65,174.89,174.54,174.8,4600.0,113.7527,113.909,113.681,113.8504,4600.0
2014-04-30 14:20:00,174.79,175.2,174.79,175.17,3400.0,113.8439,114.1109,113.8439,114.0914,3400.0
2014-04-30 14:30:00,175.18,175.26,175.12,175.16,4200.0,114.0979,114.15,114.0588,114.0849,4200.0
2014-04-30 14:40:00,175.14,175.4,175.14,175.34,6500.0,114.0718,114.2412,114.0718,114.2021,6500.0
2014-04-30 14:50:00,175.37,175.49,175.3,175.41,6900.0,114.2216,114.2998,114.176,114.2477,6900.0
2014-04-30 15:00:00,175.38,175.42,175.23,175.23,6400.0,114.2281,114.2542,114.1304,114.1304,6400.0
2014-04-30 15:10:00,175.27,175.28,175.0,175.18,8800.0,114.1565,114.163,113.9806,114.0979,8800.0
2014-04-30 15:20:00,175.2,175.38,175.03,175.34,7300.0,114.1109,114.2281,114.0002,114.2021,7300.0
2014-04-30 15:30:00,175.4,175.43,175.14,175.22,17100.0,114.2412,114.2607,114.0718,114.1239,17100.0
2014-04-30 15:40:00,175.19,175.33,175.1,175.33,28600.0,114.1044,114.1956,114.0458,114.1956,28600.0
2014-04-30 15:50:00,175.35,175.69,175.35,175.5,44900.0,114.2086,114.43,114.2086,114.3063,44900.0
2014-05-01 09:30:00,175.27,175.5,173.88,174.27,19700.0,114.1565,114.3063,113.2512,113.5052,19700.0
2014-05-01 09:40:00,174.43,174.43,173.3,173.86,30400.0,113.6094,113.6094,112.8734,113.2381,30400.0
2014-05-01 09:50:00,173.83,174.4,173.63,173.78,26600.0,113.2186,113.5898,113.0883,113.186,26600.0
2014-05-01 10:00:00,173.8,174.46,173.8,174.22,21300.0,113.1991,113.6289,113.1991,113.4726,21300.0
2014-05-01 10:10:00,174.23,174.43,174.12,174.43,11700.0,113.4791,113.6094,113.4075,113.6094,11700.0
2014-05-01 10:20:00,174.4,174.4,174.1,174.34,9400.0,113.5898,113.5898,113.3945,113.5508,9400.0
2014-05-01 10:30:00,174.31,174.33,173.73,173.93,28800.0,113.5312,113.5443,113.1535,113.2837,28800.0
2014-05-01 10:40:00,174.03,174.03,173.68,173.85,14500.0,113.3489,113.3489,113.1209,113.2316,14500.0
2014-05-01 10:50:00,173.84,174.18,173.81,174.03,6400.0,113.2251,113.4466,113.2056,113.3489,6400.0
2014-05-01 11:00:00,173.97,174.18,173.89,173.89,11200.0,113.3098,113.4466,113.2577,113.2577,11200.0
2014-05-01 11:10:00,173.91,173.92,173.74,173.81,13500.0,113.2707,113.2772,113.16,113.2056,13500.0
2014-05-01 11:20:00,173.78,173.85,173.75,173.77,12900.0,113.186,113.2316,113.1665,113.1795,12900.0
2014-05-01 11:30:00,173.77,173.89,173.59,173.65,17000.0,113.1795,113.2577,113.0623,113.1014,17000.0
2014-05-01 11:40:00,173.66,174.07,173.66,173.96,5800.0,113.1079,113.3749,113.1079,113.3033,5800.0
2014-05-01 11:50:00,174.01,174.34,173.95,174.34,4800.0,113.3358,113.5508,113.2968,113.5508,4800.0
2014-05-01 12:00:00,174.3,174.81,174.3,174.81,16000.0,113.5247,113.8569,113.5247,113.8569,16000.0
2014-05-01 12:10:00,174.87,174.95,174.77,174.81,8400.0,113.896,113.9481,113.8308,113.8569,8400.0
2014-05-01 12:20:00,174.78,175.0,174.73,174.94,5100.0,113.8374,113.9806,113.8048,113.9416,5100.0
2014-05-01 12:30:00,174.87,174.97,174.74,174.79,15500.0,113.896,113.9611,113.8113,113.8439,15500.0
2014-05-01 12:40:00,174.86,175.06,174.83,175.0,11700.0,113.8895,114.0197,113.8699,113.9806,11700.0
2014-05-01 12:50:00,175.0,175.0,174.88,174.91,3100.0,113.9806,113.9806,113.9025,113.922,3100.0
2014-05-01 13:00:00,174.95,175.04,174.87,174.94,5900.0,113.9481,114.0067,113.896,113.9416,5900.0
2014-05-01 13:10:00,174.95,175.16,174.9,175.14,3100.0,113.9481,114.0849,113.9155,114.0718,3100.0
2014-05-01 13:20:00,175.09,175.51,175.09,175.27,5200.0,114.0393,114.3128,114.0393,114.1565,5200.0
2014-05-01 13:30:00,175.36,175.37,175.15,175.16,15400.0,114.2151,114.2216,114.0783,114.0849,15400.0
2014-05-01 13:40:00,175.17,175.21,174.84,174.84,8500.0,114.0914,114.1174,113.8764,113.8764,8500.0
2014-05-01 13:50:00,174.84,174.86,174.47,174.62,7100.0,113.8764,113.8895,113.6354,113.7331,7100.0
2014-05-01 14:00:00,174.65,174.95,174.65,174.84,7400.0,113.7527,113.9481,113.7527,113.8764,7400.0
2014-05-01 14:10:00,174.83,174.85,174.69,174.75,3600.0,113.8699,113.8829,113.7787,113.8178,3600.0
2014-05-01 14:20:00,174.77,174.9,174.68,174.85,4400.0,113.8308,113.9155,113.7722,113.8829,4400.0
2014-05-01 14:30:00,174.82,174.88,174.65,174.72,8100.0,113.8634,113.9025,113.7527,113.7983,8100.0
2014-05-01 14:40:00,174.65,174.67,174.33,174.56,7800.0,113.7527,113.7657,113.5443,113.6941,7800.0
2014-05-01 14:50:00,174.59,174.66,174.47,174.48,7400.0,113.7136,113.7592,113.6354,113.642,7400.0
2014-05-01 15:00:00,174.52,174.54,174.38,174.42,8000.0,113.668,113.681,113.5768,113.6029,8000.0
2014-05-01 15:10:00,174.46,174.85,174.32,174.67,12900.0,113.6289,113.8829,113.5377,113.7657,12900.0
2014-05-01 15:20:00,174.67,174.72,174.57,174.62,7000.0,113.7657,113.7983,113.7006,113.7331,7000.0
2014-05-01 15:30:00,174.65,174.87,174.6,174.78,13700.0,113.7527,113.896,113.7201,113.8374,13700.0
2014-05-01 15:40:00,174.84,175.39,174.81,175.25,25200.0,113.8764,114.2347,113.8569,114.1435,25200.0
2014-05-01 15:50:00,175.31,176.49,175.22,176.19,102300.0,114.1825,114.9511,114.1239,114.7557,102300.0
2014-05-02 09:30:00,172.4,172.51,170.28,170.29,57300.0,112.2872,112.3589,110.9064,110.9129,57300.0
2014-05-02 09:40:00,170.34,170.99,169.49,170.2,41800.0,110.9455,111.3689,110.3919,110.8543,41800.0
2014-05-02 09:50:00,170.12,171.99,170.06,171.25,38300.0,110.8022,112.0202,110.7631,111.5382,38300.0
2014-05-02 10:00:00,171.34,171.85,171.06,171.68,24400.0,111.5968,111.929,111.4144,111.8183,24400.0
2014-05-02 10:10:00,171.67,172.25,171.53,171.74,22800.0,111.8118,112.1895,111.7206,111.8573,22800.0
2014-05-02 10:20:00,171.63,171.9,171.36,171.79,9000.0,111.7857,111.9616,111.6098,111.8899,9000.0
2014-05-02 10:30:00,171.85,171.85,171.62,171.85,22400.0,111.929,111.929,111.7792,111.929,22400.0
2014-05-02 10:40:00,171.73,171.85,171.46,171.7,18400.0,111.8508,111.929,111.675,111.8313,18400.0
2014-05-02 10:50:00,171.63,172.07,171.45,171.92,16100.0,111.7857,112.0723,111.6685,111.9746,16100.0
2014-05-02 11:00:00,171.87,172.01,171.39,171.39,17100.0,111.942,112.0332,111.6294,111.6294,17100.0
2014-05-02 11:10:00,171.41,171.46,170.93,171.0,20900.0,111.6424,111.675,111.3298,111.3754,20900.0
2014-05-02 11:20:00,171.0,171.21,170.9,171.14,17400.0,111.3754,111.5121,111.3102,111.4666,17400.0
2014-05-02 11:30:00,171.13,171.73,171.12,171.4,18400.0,111.46,111.8508,111.4535,111.6359,18400.0
2014-05-02 11:40:00,171.43,171.47,171.27,171.41,8600.0,111.6554,111.6815,111.5512,111.6424,8600.0
2014-05-02 11:50:00,171.41,171.6,170.91,170.94,21400.0,111.6424,111.7662,111.3167,111.3363,21400.0
2014-05-02 12:00:00,170.95,171.0,170.9,170.95,48000.0,111.3428,111.3754,111.3102,111.3428,48000.0
2014-05-02 12:10:00,170.93,171.35,170.9,170.94,29100.0,111.3298,111.6033,111.3102,111.3363,29100.0
2014-05-02 12:20:00,170.96,170.98,170.54,170.59,24500.0,111.3493,111.3623,111.0758,111.1083,24500.0
2014-05-02 12:30:00,170.6,170.65,170.34,170.52,12200.0,111.1148,111.1474,110.9455,111.0627,12200.0
2014-05-02 12:40:00,170.55,170.57,170.2,170.4,12800.0,111.0823,111.0953,110.8543,110.9846,12800.0
2014-05-02 12:50:00,170.35,170.71,170.17,170.54,13100.0,110.952,111.1865,110.8348,111.0758,13100.0
2014-05-02 13:00:00,170.53,170.62,170.33,170.42,16300.0,111.0692,111.1279,110.939,110.9976,16300.0
2014-05-02 13:10:00,170.38,170.66,170.36,170.61,16700.0,110.9716,111.1539,110.9585,111.1214,16700.0
2014-05-02 13:20:00,170.58,170.64,170.46,170.53,8500.0,111.1018,111.1409,111.0237,111.0692,8500.0
2014-05-02 13:30:00,170.53,170.83,170.53,170.68,12100.0,111.0692,111.2646,111.0692,111.1669,12100.0
2014-05-02 13:40:00,170.62,171.0,170.59,170.93,10300.0,111.1279,111.3754,111.1083,111.3298,10300.0
2014-05-02 13:50:00,170.9,170.95,170.65,170.67,12900.0,111.3102,111.3428,111.1474,111.1604,12900.0
2014-05-02 14:00:00,170.67,170.92,170.62,170.75,18100.0,111.1604,111.3233,111.1279,111.2125,18100.0
2014-05-02 14:10:00,170.71,170.97,170.71,170.87,14600.0,111.1865,111.3558,111.1865,111.2907,14600.0
2014-05-02 14:20:00,170.84,170.85,170.52,170.52,11900.0,111.2712,111.2777,111.0627,111.0627,11900.0
2014-05-02 14:30:00,170.56,170.59,170.42,170.45,17200.0,111.0888,111.1083,110.9976,111.0171,17200.0
2014-05-02 14:40:00,170.41,170.42,170.15,170.2,33600.0,110.9911,110.9976,110.8217,110.8543,33600.0
2014-05-02 14:50:00,170.17,170.17,170.01,170.06,12700.0,110.8348,110.8348,110.7306,110.7631,12700.0
2014-05-02 15:00:00,170.1,170.17,170.01,170.01,21600.0,110.7892,110.8348,110.7306,110.7306,21600.0
2014-05-02 15:10:00,170.01,170.22,170.0,170.11,24400.0,110.7306,110.8673,110.7241,110.7957,24400.0
2014-05-02 15:20:00,170.12,170.14,170.0,170.01,56000.0,110.8022,110.8152,110.7241,110.7306,56000.0
2014-05-02 15:30:00,170.04,170.05,169.81,169.84,30600.0,110.7501,110.7566,110.6003,110.6198,30600.0
2014-05-02 15:40:00,169.83,170.22,169.64,170.14,46400.0,110.6133,110.8673,110.4896,110.8152,46400.0
2014-05-02 15:50:00,170.16,170.75,170.15,170.52,81500.0,110.8283,111.2125,110.8217,111.0627,81500.0
2014-05-05 09:30:00,170.19,171.02,170.08,171.0,20900.0,110.8478,111.3884,110.7762,111.3754,20900.0
2014-05-05 09:40:00,170.91,171.23,170.43,171.11,14400.0,111.3167,111.5252,111.0041,111.447,14400.0
2014-05-05 09:50:00,171.11,171.31,170.93,171.14,11400.0,111.447,111.5773,111.3298,111.4666,11400.0
2014-05-05 10:00:00,171.22,171.36,170.97,171.06,30800.0,111.5187,111.6098,111.3558,111.4144,30800.0
2014-05-05 10:10:00,171.05,171.15,170.9,171.09,27500.0,111.4079,111.4731,111.3102,111.434,27500.0
2014-05-05 10:20:00,171.08,171.21,170.99,171.09,15800.0,111.4275,111.5121,111.3689,111.434,15800.0
2014-05-05 10:30:00,171.11,171.41,171.11,171.24,13600.0,111.447,111.6424,111.447,111.5317,13600.0
2014-05-05 10:40:00,171.19,171.37,171.12,171.12,12100.0,111.4991,111.6164,111.4535,111.4535,12100.0
2014-05-05 10:50:00,171.12,171.34,171.12,171.25,17100.0,111.4535,111.5968,111.4535,111.5382,17100.0
2014-05-05 11:00:00,171.29,171.38,171.2,171.26,9600.0,111.5643,111.6229,111.5056,111.5447,9600.0
2014-05-05 11:10:00,171.28,171.36,171.0,171.26,42600.0,111.5577,111.6098,111.3754,111.5447,42600.0
2014-05-05 11:20:00,171.31,171.37,171.16,171.37,6900.0,111.5773,111.6164,111.4796,111.6164,6900.0
2014-05-05 11:30:00,171.42,171.5,171.31,171.31,10600.0,111.6489,111.701,111.5773,111.5773,10600.0
2014-05-05 11:40:00,171.38,171.42,171.16,171.16,35000.0,111.6229,111.6489,111.4796,111.4796,35000.0
2014-05-05 11:50:00,171.22,171.29,171.19,171.27,11000.0,111.5187,111.5643,111.4991,111.5512,11000.0
2014-05-05 12:00:00,171.3,171.33,171.08,171.14,39700.0,111.5708,111.5903,111.4275,111.4666,39700.0
2014-05-05 12:10:00,171.15,171.27,171.15,171.27,5700.0,111.4731,111.5512,111.4731,111.5512,5700.0
2014-05-05 12:20:00,171.29,171.3,171.16,171.16,8000.0,111.5643,111.5708,111.4796,111.4796,8000.0
2014-05-05 12:30:00,171.18,171.23,171.08,171.2,5200.0,111.4926,111.5252,111.4275,111.5056,5200.0
2014-05-05 12:40:00,171.19,171.23,171.14,171.14,7500.0,111.4991,111.5252,111.4666,111.4666,7500.0
2014-05-05 12:50:00,171.16,171.3,171.16,171.2,12200.0,111.4796,111.5708,111.4796,111.5056,12200.0
2014-05-05 13:00:00,171.19,171.25,171.15,171.19,14500.0,111.4991,111.5382,111.4731,111.4991,14500.0
2014-05-05 13:10:00,171.19,171.19,170.92,171.05,7100.0,111.4991,111.4991,111.3233,111.4079,7100.0
2014-05-05 13:20:00,171.08,171.19,171.08,171.18,8900.0,111.4275,111.4991,111.4275,111.4926,8900.0
2014-05-05 13:30:00,171.18,171.19,170.99,171.18,20200.0,111.4926,111.4991,111.3689,111.4926,20200.0
2014-05-05 13:40:00,171.16,171.19,170.99,171.18,18600.0,111.4796,111.4991,111.3689,111.4926,18600.0
2014-05-05 13:50:00,171.2,171.31,171.14,171.14,4900.0,111.5056,111.5773,111.4666,111.4666,4900.0
2014-05-05 14:00:00,171.15,171.28,171.13,171.22,13100.0,111.4731,111.5577,111.46,111.5187,13100.0
2014-05-05 14:10:00,171.23,171.26,171.17,171.26,10100.0,111.5252,111.5447,111.4861,111.5447,10100.0
2014-05-05 14:20:00,171.26,171.34,171.2,171.3,21000.0,111.5447,111.5968,111.5056,111.5708,21000.0
2014-05-05 14:30:00,171.31,171.35,171.28,171.32,7700.0,111.5773,111.6033,111.5577,111.5838,7700.0
2014-05-05 14:40:00,171.32,171.42,171.29,171.42,12000.0,111.5838,111.6489,111.5643,111.6489,12000.0
2014-05-05 14:50:00,171.47,171.55,171.43,171.55,11800.0,111.6815,111.7336,111.6554,111.7336,11800.0
2014-05-05 15:00:00,171.57,171.57,171.44,171.54,7500.0,111.7466,111.7466,111.6619,111.7271,7500.0
2014-05-05 15:10:00,171.56,171.72,171.54,171.72,10700.0,111.7401,111.8443,111.7271,111.8443,10700.0
2014-05-05 15:20:00,171.71,171.97,171.71,171.97,18300.0,111.8378,112.0071,111.8378,112.0071,18300.0
2014-05-05 15:30:00,172.0,172.0,171.67,171.69,48400.0,112.0267,112.0267,111.8118,111.8248,48400.0
2014-05-05 15:40:00,171.68,171.71,171.48,171.64,27200.0,111.8183,111.8378,111.688,111.7922,27200.0
2014-05-05 15:50:00,171.63,171.95,171.51,171.9,117100.0,111.7857,111.9941,111.7075,111.9616,117100.0
2014-05-06 09:30:00,171.07,171.07,170.21,170.95,9900.0,111.421,111.421,110.8608,111.3428,9900.0
2014-05-06 09:40:00,170.96,171.12,170.6,170.77,4600.0,111.3493,111.4535,111.1148,111.2256,4600.0
2014-05-06 09:50:00,170.76,170.76,170.37,170.47,14000.0,111.2191,111.2191,110.965,111.0302,14000.0
2014-05-06 10:00:00,170.49,170.59,170.31,170.31,20100.0,111.0432,111.1083,110.926,110.926,20100.0
2014-05-06 10:10:00,170.31,170.55,170.3,170.36,26300.0,110.926,111.0823,110.9194,110.9585,26300.0
2014-05-06 10:20:00,170.3,170.5,170.3,170.44,10000.0,110.9194,111.0497,110.9194,111.0106,10000.0
2014-05-06 10:30:00,170.44,170.56,170.31,170.33,24000.0,111.0106,111.0888,110.926,110.939,24000.0
2014-05-06 10:40:00,170.31,170.36,170.07,170.2,22200.0,110.926,110.9585,110.7696,110.8543,22200.0
2014-05-06 10:50:00,170.24,170.99,170.24,170.94,19100.0,110.8804,111.3689,110.8804,111.3363,19100.0
2014-05-06 11:00:00,170.92,171.01,170.81,170.93,5800.0,111.3233,111.3819,111.2516,111.3298,5800.0
2014-05-06 11:10:00,170.97,171.28,170.97,171.21,7300.0,111.3558,111.5577,111.3558,111.5121,7300.0
2014-05-06 11:20:00,171.29,171.73,171.29,171.73,9800.0,111.5643,111.8508,111.5643,111.8508,9800.0
2014-05-06 11:30:00,171.74,171.77,171.45,171.65,12100.0,111.8573,111.8769,111.6685,111.7987,12100.0
2014-05-06 11:40:00,171.63,171.63,171.42,171.53,5200.0,111.7857,111.7857,111.6489,111.7206,5200.0
2014-05-06 11:50:00,171.51,171.56,171.41,171.42,4300.0,111.7075,111.7401,111.6424,111.6489,4300.0
2014-05-06 12:00:00,171.42,171.56,171.37,171.56,6300.0,111.6489,111.7401,111.6164,111.7401,6300.0
2014-05-06 12:10:00,171.57,171.71,171.46,171.46,3300.0,111.7466,111.8378,111.675,111.675,3300.0
2014-05-06 12:20:00,171.46,171.54,171.39,171.46,2300.0,111.675,111.7271,111.6294,111.675,2300.0
2014-05-06 12:30:00,171.39,171.5,171.23,171.24,4400.0,111.6294,111.701,111.5252,111.5317,4400.0
2014-05-06 12:40:00,171.19,171.19,171.05,171.05,4500.0,111.4991,111.4991,111.4079,111.4079,4500.0
2014-05-06 12:50:00,171.05,171.09,170.92,170.92,2300.0,111.4079,111.434,111.3233,111.3233,2300.0
2014-05-06 13:00:00,170.95,171.04,170.6,170.6,9700.0,111.3428,111.4014,111.1148,111.1148,9700.0
2014-05-06 13:10:00,170.59,170.78,170.59,170.64,3400.0,111.1083,111.2321,111.1083,111.1409,3400.0
2014-05-06 13:20:00,170.65,170.65,170.42,170.42,5300.0,111.1474,111.1474,110.9976,110.9976,5300.0
2014-05-06 13:30:00,170.43,170.67,170.43,170.54,6300.0,111.0041,111.1604,111.0041,111.0758,6300.0
2014-05-06 13:40:00,170.53,170.62,170.41,170.5,5900.0,111.0692,111.1279,110.9911,111.0497,5900.0
2014-05-06 13:50:00,170.52,170.68,170.44,170.44,2500.0,111.0627,111.1669,111.0106,111.0106,2500.0
2014-05-06 14:00:00,170.46,170.61,170.39,170.61,5700.0,111.0237,111.1214,110.9781,111.1214,5700.0
2014-05-06 14:10:00,170.61,170.79,170.59,170.79,1800.0,111.1214,111.2386,111.1083,111.2386,1800.0
2014-05-06 14:20:00,170.78,170.78,170.36,170.47,7000.0,111.2321,111.2321,110.9585,111.0302,7000.0
2014-05-06 14:30:00,170.46,170.6,170.4,170.6,3600.0,111.0237,111.1148,110.9846,111.1148,3600.0
2014-05-06 14:40:00,170.6,170.73,170.59,170.66,3400.0,111.1148,111.1995,111.1083,111.1539,3400.0
2014-05-06 14:50:00,170.64,170.7,170.4,170.4,4000.0,111.1409,111.18,110.9846,110.9846,4000.0
2014-05-06 15:00:00,170.4,170.46,170.31,170.4,5600.0,110.9846,111.0237,110.926,110.9846,5600.0
2014-05-06 15:10:00,170.45,170.7,170.45,170.62,6800.0,111.0171,111.18,111.0171,111.1279,6800.0
2014-05-06 15:20:00,170.61,170.7,170.5,170.53,16800.0,111.1214,111.18,111.0497,111.0692,16800.0
2014-05-06 15:30:00,170.46,170.7,170.45,170.7,10900.0,111.0237,111.18,111.0171,111.18,10900.0
2014-05-06 15:40:00,170.7,170.86,170.58,170.85,20900.0,111.18,111.2842,111.1018,111.2777,20900.0
2014-05-06 15:50:00,170.86,170.89,170.69,170.86,49000.0,111.2842,111.3037,111.1735,111.2842,49000.0
2014-05-07 09:30:00,171.36,171.99,171.07,171.84,7100.0,111.6098,112.0202,111.421,111.9225,7100.0
2014-05-07 09:40:00,172.0,172.26,171.36,171.73,10600.0,112.0267,112.196,111.6098,111.8508,10600.0
2014-05-07 09:50:00,171.89,172.63,171.77,172.59,15800.0,111.955,112.437,111.8769,112.411,15800.0
2014-05-07 10:00:00,172.6,172.6,172.05,172.06,22400.0,112.4175,112.4175,112.0593,112.0658,22400.0
2014-05-07 10:10:00,172.1,172.2,171.59,171.76,16600.0,112.0918,112.1569,111.7596,111.8704,16600.0
2014-05-07 10:20:00,171.73,171.92,171.55,171.88,9000.0,111.8508,111.9746,111.7336,111.9485,9000.0
2014-05-07 10:30:00,171.95,172.05,171.77,171.92,19300.0,111.9941,112.0593,111.8769,111.9746,19300.0
2014-05-07 10:40:00,171.92,172.22,171.87,172.14,20200.0,111.9746,112.17,111.942,112.1179,20200.0
2014-05-07 10:50:00,172.28,172.58,172.24,172.25,45600.0,112.2091,112.4045,112.183,112.1895,45600.0
2014-05-07 11:00:00,172.32,172.47,172.24,172.42,13400.0,112.2351,112.3328,112.183,112.3002,13400.0
2014-05-07 11:10:00,172.47,172.47,171.99,172.04,15400.0,112.3328,112.3328,112.0202,112.0527,15400.0
2014-05-07 11:20:00,172.0,172.14,171.94,172.11,9000.0,112.0267,112.1179,111.9876,112.0983,9000.0
2014-05-07 11:30:00,172.14,172.47,172.13,172.44,7800.0,112.1179,112.3328,112.1114,112.3133,7800.0
2014-05-07 11:40:00,172.39,172.52,172.35,172.52,12400.0,112.2807,112.3654,112.2546,112.3654,12400.0
2014-05-07 11:50:00,172.55,172.71,172.52,172.67,29100.0,112.3849,112.4891,112.3654,112.4631,29100.0
2014-05-07 12:00:00,172.63,172.78,172.41,172.74,7300.0,112.437,112.5347,112.2937,112.5087,7300.0
2014-05-07 12:10:00,172.71,172.73,172.45,172.59,8100.0,112.4891,112.5021,112.3198,112.411,8100.0
2014-05-07 12:20:00,172.71,172.71,172.2,172.21,7800.0,112.4891,112.4891,112.1569,112.1635,7800.0
2014-05-07 12:30:00,172.26,172.39,171.99,172.04,18200.0,112.196,112.2807,112.0202,112.0527,18200.0
2014-05-07 12:40:00,172.03,172.03,171.79,171.84,4500.0,112.0462,112.0462,111.8899,111.9225,4500.0
2014-05-07 12:50:00,171.87,171.91,171.71,171.81,7500.0,111.942,111.9681,111.8378,111.9029,7500.0
2014-05-07 13:00:00,171.78,172.05,171.73,171.91,14100.0,111.8834,112.0593,111.8508,111.9681,14100.0
2014-05-07 13:10:00,171.84,172.06,171.77,171.93,3600.0,111.9225,112.0658,111.8769,111.9811,3600.0
2014-05-07 13:20:00,171.9,171.92,171.73,171.73,7300.0,111.9616,111.9746,111.8508,111.8508,7300.0
2014-05-07 13:30:00,171.78,171.9,171.67,171.74,6800.0,111.8834,111.9616,111.8118,111.8573,6800.0
2014-05-07 13:40:00,171.71,171.85,171.56,171.72,8400.0,111.8378,111.929,111.7401,111.8443,8400.0
2014-05-07 13:50:00,171.71,171.81,171.65,171.65,3000.0,111.8378,111.9029,111.7987,111.7987,3000.0
2014-05-07 14:00:00,171.71,171.8,171.56,171.8,2700.0,111.8378,111.8964,111.7401,111.8964,2700.0
2014-05-07 14:10:00,171.75,171.91,171.71,171.89,2700.0,111.8639,111.9681,111.8378,111.955,2700.0
2014-05-07 14:20:00,171.93,172.04,171.86,172.0,23400.0,111.9811,112.0527,111.9355,112.0267,23400.0
2014-05-07 14:30:00,172.03,172.24,171.99,172.24,8300.0,112.0462,112.183,112.0202,112.183,8300.0
2014-05-07 14:40:00,172.24,172.35,172.19,172.24,15400.0,112.183,112.2546,112.1504,112.183,15400.0
2014-05-07 14:50:00,172.23,172.23,172.02,172.19,6600.0,112.1765,112.1765,112.0397,112.1504,6600.0
2014-05-07 15:00:00,172.2,172.26,172.03,172.26,6500.0,112.1569,112.196,112.0462,112.196,6500.0
2014-05-07 15:10:00,172.2,172.2,171.99,172.13,11000.0,112.1569,112.1569,112.0202,112.1114,11000.0
2014-05-07 15:20:00,172.07,172.25,171.98,172.17,12500.0,112.0723,112.1895,112.0137,112.1374,12500.0
2014-05-07 15:30:00,172.19,172.32,172.09,172.32,13900.0,112.1504,112.2351,112.0853,112.2351,13900.0
2014-05-07 15:40:00,172.35,172.95,172.33,172.95,93600.0,112.2546,112.6454,112.2416,112.6454,93600.0
2014-05-07 15:50:00,172.94,173.35,172.78,173.19,120000.0,112.6389,112.906,112.5347,112.8018,120000.0
2014-05-08 09:30:00,172.33,172.85,171.73,171.97,19900.0,112.2416,112.5803,111.8508,112.0071,19900.0
2014-05-08 09:40:00,171.9,172.61,171.9,172.47,11900.0,111.9616,112.424,111.9616,112.3328,11900.0
2014-05-08 09:50:00,172.47,172.64,172.15,172.15,9300.0,112.3328,112.4435,112.1244,112.1244,9300.0
2014-05-08 10:00:00,172.21,172.46,172.08,172.08,14900.0,112.1635,112.3263,112.0788,112.0788,14900.0
2014-05-08 10:10:00,172.08,172.16,171.72,171.72,16500.0,112.0788,112.1309,111.8443,111.8443,16500.0
2014-05-08 10:20:00,171.77,171.8,171.16,171.16,12900.0,111.8769,111.8964,111.4796,111.4796,12900.0
2014-05-08 10:30:00,171.15,171.26,171.08,171.12,13600.0,111.4731,111.5447,111.4275,111.4535,13600.0
2014-05-08 10:40:00,171.17,171.35,171.15,171.27,21000.0,111.4861,111.6033,111.4731,111.5512,21000.0
2014-05-08 10:50:00,171.23,171.36,171.21,171.3,8800.0,111.5252,111.6098,111.5121,111.5708,8800.0
2014-05-08 11:00:00,171.26,171.38,171.12,171.18,9600.0,111.5447,111.6229,111.4535,111.4926,9600.0
2014-05-08 11:10:00,171.14,171.16,170.76,170.76,32500.0,111.4666,111.4796,111.2191,111.2191,32500.0
2014-05-08 11:20:00,170.8,170.97,170.78,170.9,7100.0,111.2451,111.3558,111.2321,111.3102,7100.0
2014-05-08 11:30:00,170.93,171.3,170.92,171.27,12200.0,111.3298,111.5708,111.3233,111.5512,12200.0
2014-05-08 11:40:00,171.25,171.36,171.14,171.31,8600.0,111.5382,111.6098,111.4666,111.5773,8600.0
2014-05-08 11:50:00,171.34,171.49,171.28,171.32,7300.0,111.5968,111.6945,111.5577,111.5838,7300.0
2014-05-08 12:00:00,171.29,171.29,170.84,170.87,8900.0,111.5643,111.5643,111.2712,111.2907,8900.0
2014-05-08 12:10:00,170.83,170.9,170.44,170.53,40400.0,111.2646,111.3102,111.0106,111.0692,40400.0
2014-05-08 12:20:00,170.54,170.59,170.43,170.53,24200.0,111.0758,111.1083,111.0041,111.0692,24200.0
2014-05-08 12:30:00,170.51,170.59,170.35,170.38,21100.0,111.0562,111.1083,110.952,110.9716,21100.0
2014-05-08 12:40:00,170.39,170.39,170.19,170.26,7400.0,110.9781,110.9781,110.8478,110.8934,7400.0
2014-05-08 12:50:00,170.21,170.41,170.2,170.32,8600.0,110.8608,110.9911,110.8543,110.9325,8600.0
2014-05-08 13:00:00,170.33,170.41,170.29,170.3,23000.0,110.939,110.9911,110.9129,110.9194,23000.0
2014-05-08 13:10:00,170.3,170.64,170.3,170.59,5500.0,110.9194,111.1409,110.9194,111.1083,5500.0
2014-05-08 13:20:00,170.62,170.81,170.46,170.76,2600.0,111.1279,111.2516,111.0237,111.2191,2600.0
2014-05-08 13:30:00,170.76,171.16,170.75,171.11,3700.0,111.2191,111.4796,111.2125,111.447,3700.0
2014-05-08 13:40:00,171.08,171.39,171.06,171.35,10200.0,111.4275,111.6294,111.4144,111.6033,10200.0
2014-05-08 13:50:00,171.31,171.52,171.23,171.52,10500.0,111.5773,111.7141,111.5252,111.7141,10500.0
2014-05-08 14:00:00,171.54,171.55,171.25,171.39,12000.0,111.7271,111.7336,111.5382,111.6294,12000.0
2014-05-08 14:10:00,171.39,171.63,171.29,171.63,8100.0,111.6294,111.7857,111.5643,111.7857,8100.0
2014-05-08 14:20:00,171.62,171.62,171.51,171.62,4400.0,111.7792,111.7792,111.7075,111.7792,4400.0
2014-05-08 14:30:00,171.6,171.6,171.5,171.55,8200.0,111.7662,111.7662,111.701,111.7336,8200.0
2014-05-08 14:40:00,171.55,171.62,171.52,171.52,5800.0,111.7336,111.7792,111.7141,111.7141,5800.0
2014-05-08 14:50:00,171.6,171.6,171.36,171.39,24900.0,111.7662,111.7662,111.6098,111.6294,24900.0
2014-05-08 15:00:00,171.4,171.41,170.94,170.95,16000.0,111.6359,111.6424,111.3363,111.3428,16000.0
2014-05-08 15:10:00,170.92,171.24,170.83,171.23,13400.0,111.3233,111.5317,111.2646,111.5252,13400.0
2014-05-08 15:20:00,171.27,171.4,171.12,171.4,15300.0,111.5512,111.6359,111.4535,111.6359,15300.0
2014-05-08 15:30:00,171.36,171.41,171.25,171.25,12000.0,111.6098,111.6424,111.5382,111.5382,12000.0
2014-05-08 15:40:00,171.2,171.52,171.2,171.39,14500.0,111.5056,111.7141,111.5056,111.6294,14500.0
2014-05-08 15:50:00,171.39,171.58,171.3,171.49,39600.0,111.6294,111.7531,111.5708,111.6945,39600.0
2014-05-09 09:30:00,171.46,172.75,171.46,171.89,14300.0,111.675,112.5152,111.675,111.955,14300.0
2014-05-09 09:40:00,171.84,171.96,171.28,171.46,4300.0,111.9225,112.0006,111.5577,111.675,4300.0
2014-05-09 09:50:00,171.47,171.91,171.47,171.74,6300.0,111.6815,111.9681,111.6815,111.8573,6300.0
2014-05-09 10:00:00,171.76,171.82,171.49,171.53,5200.0,111.8704,111.9094,111.6945,111.7206,5200.0
2014-05-09 10:10:00,171.66,171.77,171.55,171.77,4600.0,111.8052,111.8769,111.7336,111.8769,4600.0
2014-05-09 10:20:00,171.78,171.87,171.65,171.7,2200.0,111.8834,111.942,111.7987,111.8313,2200.0
2014-05-09 10:30:00,171.71,171.85,171.55,171.68,4300.0,111.8378,111.929,111.7336,111.8183,4300.0
2014-05-09 10:40:00,171.73,171.84,171.57,171.79,3200.0,111.8508,111.9225,111.7466,111.8899,3200.0
2014-05-09 10:50:00,171.8,171.96,171.69,171.79,10400.0,111.8964,112.0006,111.8248,111.8899,10400.0
2014-05-09 11:00:00,171.61,171.66,171.3,171.3,9100.0,111.7727,111.8052,111.5708,111.5708,9100.0
2014-05-09 11:10:00,171.36,171.4,171.07,171.07,20200.0,111.6098,111.6359,111.421,111.421,20200.0
2014-05-09 11:20:00,171.11,171.31,171.06,171.31,7000.0,111.447,111.5773,111.4144,111.5773,7000.0
2014-05-09 11:30:00,171.25,171.36,171.21,171.32,3500.0,111.5382,111.6098,111.5121,111.5838,3500.0
2014-05-09 11:40:00,171.39,171.39,170.96,171.06,21400.0,111.6294,111.6294,111.3493,111.4144,21400.0
2014-05-09 11:50:00,170.96,171.16,170.95,171.09,17900.0,111.3493,111.4796,111.3428,111.434,17900.0
2014-05-09 12:00:00,171.08,171.2,170.92,171.07,18900.0,111.4275,111.5056,111.3233,111.421,18900.0
2014-05-09 12:10:00,171.07,171.07,170.82,170.97,21700.0,111.421,111.421,111.2581,111.3558,21700.0
2014-05-09 12:20:00,170.95,170.95,170.71,170.71,11900.0,111.3428,111.3428,111.1865,111.1865,11900.0
2014-05-09 12:30:00,170.71,170.8,170.6,170.77,8400.0,111.1865,111.2451,111.1148,111.2256,8400.0
2014-05-09 12:40:00,170.8,170.96,170.78,170.91,11000.0,111.2451,111.3493,111.2321,111.3167,11000.0
2014-05-09 12:50:00,170.98,171.08,170.92,170.95,2300.0,111.3623,111.4275,111.3233,111.3428,2300.0
2014-05-09 13:00:00,171.0,171.05,170.93,170.97,2200.0,111.3754,111.4079,111.3298,111.3558,2200.0
2014-05-09 13:10:00,170.95,171.06,170.92,170.98,2600.0,111.3428,111.4144,111.3233,111.3623,2600.0
2014-05-09 13:20:00,170.93,171.06,170.81,170.92,3500.0,111.3298,111.4144,111.2516,111.3233,3500.0
2014-05-09 13:30:00,170.93,170.99,170.85,170.94,5000.0,111.3298,111.3689,111.2777,111.3363,5000.0
2014-05-09 13:40:00,170.97,170.97,170.83,170.93,7100.0,111.3558,111.3558,111.2646,111.3298,7100.0
2014-05-09 13:50:00,170.97,171.11,170.97,171.04,4500.0,111.3558,111.447,111.3558,111.4014,4500.0
2014-05-09 14:00:00,171.03,171.14,170.98,170.99,7100.0,111.3949,111.4666,111.3623,111.3689,7100.0
2014-05-09 14:10:00,171.0,171.12,170.95,171.04,5400.0,111.3754,111.4535,111.3428,111.4014,5400.0
2014-05-09 14:20:00,170.96,171.06,170.89,171.06,5700.0,111.3493,111.4144,111.3037,111.4144,5700.0
2014-05-09 14:30:00,171.09,171.24,171.05,171.11,4000.0,111.434,111.5317,111.4079,111.447,4000.0
2014-05-09 14:40:00,171.11,171.14,171.04,171.05,5400.0,111.447,111.4666,111.4014,111.4079,5400.0
2014-05-09 14:50:00,171.14,171.32,171.14,171.32,2600.0,111.4666,111.5838,111.4666,111.5838,2600.0
2014-05-09 15:00:00,171.38,171.38,171.25,171.31,6000.0,111.6229,111.6229,111.5382,111.5773,6000.0
2014-05-09 15:10:00,171.34,171.34,171.22,171.25,2700.0,111.5968,111.5968,111.5187,111.5382,2700.0
2014-05-09 15:20:00,171.28,171.44,171.27,171.44,6900.0,111.5577,111.6619,111.5512,111.6619,6900.0
2014-05-09 15:30:00,171.42,171.49,171.35,171.49,8400.0,111.6489,111.6945,111.6033,111.6945,8400.0
2014-05-09 15:40:00,171.48,171.69,171.47,171.67,10500.0,111.688,111.8248,111.6815,111.8118,10500.0
2014-05-09 15:50:00,171.66,171.69,171.53,171.64,29400.0,111.8052,111.8248,111.7206,111.7922,29400.0
2014-05-12 09:30:00,171.88,171.91,171.61,171.66,20500.0,111.9485,111.9681,111.7727,111.8052,20500.0
2014-05-12 09:40:00,171.6,171.85,171.16,171.7,3600.0,111.7662,111.929,111.4796,111.8313,3600.0
2014-05-12 09:50:00,171.71,171.86,171.51,171.55,3500.0,111.8378,111.9355,111.7075,111.7336,3500.0
2014-05-12 10:00:00,171.69,171.92,171.3,171.43,23900.0,111.8248,111.9746,111.5708,111.6554,23900.0
2014-05-12 10:10:00,171.36,171.68,171.36,171.54,12900.0,111.6098,111.8183,111.6098,111.7271,12900.0
2014-05-12 10:20:00,171.56,171.66,171.38,171.66,8100.0,111.7401,111.8052,111.6229,111.8052,8100.0
2014-05-12 10:30:00,171.68,171.84,171.57,171.8,7600.0,111.8183,111.9225,111.7466,111.8964,7600.0
2014-05-12 10:40:00,171.84,171.92,171.73,171.77,24900.0,111.9225,111.9746,111.8508,111.8769,24900.0
2014-05-12 10:50:00,171.77,171.91,171.63,171.63,9300.0,111.8769,111.9681,111.7857,111.7857,9300.0
2014-05-12 11:00:00,171.61,171.83,171.56,171.76,9800.0,111.7727,111.916,111.7401,111.8704,9800.0
2014-05-12 11:10:00,171.83,171.92,171.78,171.9,9900.0,111.916,111.9746,111.8834,111.9616,9900.0
2014-05-12 11:20:00,171.86,172.16,171.78,172.16,37300.0,111.9355,112.1309,111.8834,112.1309,37300.0
2014-05-12 11:30:00,172.26,172.47,172.25,172.47,16300.0,112.196,112.3328,112.1895,112.3328,16300.0
2014-05-12 11:40:00,172.51,172.57,172.27,172.29,4200.0,112.3589,112.3979,112.2025,112.2156,4200.0
2014-05-12 11:50:00,172.26,172.33,172.2,172.2,3100.0,112.196,112.2416,112.1569,112.1569,3100.0
2014-05-12 12:00:00,172.21,172.26,172.09,172.13,4300.0,112.1635,112.196,112.0853,112.1114,4300.0
2014-05-12 12:10:00,172.12,172.13,171.96,172.12,3700.0,112.1048,112.1114,112.0006,112.1048,3700.0
2014-05-12 12:20:00,172.1,172.12,172.01,172.03,3200.0,112.0918,112.1048,112.0332,112.0462,3200.0
2014-05-12 12:30:00,172.04,172.12,171.87,171.88,8700.0,112.0527,112.1048,111.942,111.9485,8700.0
2014-05-12 12:40:00,171.9,171.99,171.89,171.97,2900.0,111.9616,112.0202,111.955,112.0071,2900.0
2014-05-12 12:50:00,171.93,172.0,171.92,172.0,2300.0,111.9811,112.0267,111.9746,112.0267,2300.0
2014-05-12 13:00:00,171.97,172.0,171.9,171.99,5000.0,112.0071,112.0267,111.9616,112.0202,5000.0
2014-05-12 13:10:00,171.94,171.97,171.8,171.81,6500.0,111.9876,112.0071,111.8964,111.9029,6500.0
2014-05-12 13:20:00,171.8,171.85,171.76,171.81,1700.0,111.8964,111.929,111.8704,111.9029,1700.0
2014-05-12 13:30:00,171.76,171.82,171.67,171.72,3400.0,111.8704,111.9094,111.8118,111.8443,3400.0
2014-05-12 13:40:00,171.71,171.78,171.64,171.78,3600.0,111.8378,111.8834,111.7922,111.8834,3600.0
2014-05-12 13:50:00,171.74,171.91,171.74,171.85,6400.0,111.8573,111.9681,111.8573,111.929,6400.0
2014-05-12 14:00:00,171.82,171.96,171.77,171.96,2400.0,111.9094,112.0006,111.8769,112.0006,2400.0
2014-05-12 14:10:00,171.94,171.96,171.81,171.82,5600.0,111.9876,112.0006,111.9029,111.9094,5600.0
2014-05-12 14:20:00,171.77,171.88,171.77,171.87,3600.0,111.8769,111.9485,111.8769,111.942,3600.0
2014-05-12 14:30:00,171.85,171.87,171.78,171.82,4100.0,111.929,111.942,111.8834,111.9094,4100.0
2014-05-12 14:40:00,171.8,171.88,171.79,171.83,3600.0,111.8964,111.9485,111.8899,111.916,3600.0
2014-05-12 14:50:00,171.84,171.95,171.83,171.89,7200.0,111.9225,111.9941,111.916,111.955,7200.0
2014-05-12 15:00:00,171.89,171.9,171.72,171.72,6600.0,111.955,111.9616,111.8443,111.8443,6600.0
2014-05-12 15:10:00,171.73,171.75,171.67,171.74,6000.0,111.8508,111.8639,111.8118,111.8573,6000.0
2014-05-12 15:20:00,171.73,171.77,171.65,171.66,9800.0,111.8508,111.8769,111.7987,111.8052,9800.0
2014-05-12 15:30:00,171.68,171.7,171.55,171.65,20300.0,111.8183,111.8313,111.7336,111.7987,20300.0
2014-05-12 15:40:00,171.66,171.73,171.54,171.73,22900.0,111.8052,111.8508,111.7271,111.8508,22900.0
2014-05-12 15:50:00,171.72,171.89,171.7,171.86,60200.0,111.8443,111.955,111.8313,111.9355,60200.0
2014-05-13 09:30:00,172.04,173.65,171.62,173.21,73400.0,112.0527,113.1014,111.7792,112.8148,73400.0
2014-05-13 09:40:00,173.33,173.54,173.24,173.37,5400.0,112.8929,113.0297,112.8343,112.919,5400.0
2014-05-13 09:50:00,173.42,173.58,173.02,173.22,6600.0,112.9516,113.0558,112.691,112.8213,6600.0
2014-05-13 10:00:00,173.24,173.24,172.81,172.81,6800.0,112.8343,112.8343,112.5543,112.5543,6800.0
2014-05-13 10:10:00,172.87,172.94,172.39,172.39,11800.0,112.5933,112.6389,112.2807,112.2807,11800.0
2014-05-13 10:20:00,172.46,172.75,172.42,172.62,5500.0,112.3263,112.5152,112.3002,112.4305,5500.0
2014-05-13 10:30:00,172.66,172.84,172.51,172.63,6000.0,112.4566,112.5738,112.3589,112.437,6000.0
2014-05-13 10:40:00,172.66,172.75,172.29,172.29,7900.0,112.4566,112.5152,112.2156,112.2156,7900.0
2014-05-13 10:50:00,172.28,172.41,172.15,172.37,7900.0,112.2091,112.2937,112.1244,112.2677,7900.0
2014-05-13 11:00:00,172.31,172.41,172.03,172.03,7400.0,112.2286,112.2937,112.0462,112.0462,7400.0
2014-05-13 11:10:00,171.95,172.21,171.85,172.11,4500.0,111.9941,112.1635,111.929,112.0983,4500.0
2014-05-13 11:20:00,172.16,172.28,172.11,172.18,3900.0,112.1309,112.2091,112.0983,112.1439,3900.0
2014-05-13 11:30:00,172.19,172.41,172.15,172.23,3800.0,112.1504,112.2937,112.1244,112.1765,3800.0
2014-05-13 11:40:00,172.33,172.46,172.18,172.34,8000.0,112.2416,112.3263,112.1439,112.2481,8000.0
2014-05-13 11:50:00,172.27,172.42,172.25,172.3,4700.0,112.2025,112.3002,112.1895,112.2221,4700.0
2014-05-13 12:00:00,172.28,172.29,171.95,171.96,3300.0,112.2091,112.2156,111.9941,112.0006,3300.0
2014-05-13 12:10:00,172.05,172.05,171.81,171.86,1700.0,112.0593,112.0593,111.9029,111.9355,1700.0
2014-05-13 12:20:00,171.9,172.05,171.9,171.92,3400.0,111.9616,112.0593,111.9616,111.9746,3400.0
2014-05-13 12:30:00,171.85,171.94,171.82,171.93,1000.0,111.929,111.9876,111.9094,111.9811,1000.0
2014-05-13 12:40:00,171.89,171.93,171.69,171.73,3800.0,111.955,111.9811,111.8248,111.8508,3800.0
2014-05-13 12:50:00,171.68,171.72,171.54,171.56,5300.0,111.8183,111.8443,111.7271,111.7401,5300.0
2014-05-13 13:00:00,171.52,171.53,171.34,171.34,24500.0,111.7141,111.7206,111.5968,111.5968,24500.0
2014-05-13 13:10:00,171.36,171.43,171.34,171.41,2800.0,111.6098,111.6554,111.5968,111.6424,2800.0
2014-05-13 13:20:00,171.5,171.51,171.38,171.42,8700.0,111.701,111.7075,111.6229,111.6489,8700.0
2014-05-13 13:30:00,171.47,171.59,171.34,171.34,2800.0,111.6815,111.7596,111.5968,111.5968,2800.0
2014-05-13 13:40:00,171.34,171.34,171.11,171.23,18500.0,111.5968,111.5968,111.447,111.5252,18500.0
2014-05-13 13:50:00,171.2,171.2,171.08,171.15,2300.0,111.5056,111.5056,111.4275,111.4731,2300.0
2014-05-13 14:00:00,171.16,171.18,170.84,170.87,7100.0,111.4796,111.4926,111.2712,111.2907,7100.0
2014-05-13 14:10:00,170.95,171.03,170.88,170.99,6600.0,111.3428,111.3949,111.2972,111.3689,6600.0
2014-05-13 14:20:00,171.0,171.03,170.87,170.88,6700.0,111.3754,111.3949,111.2907,111.2972,6700.0
2014-05-13 14:30:00,170.88,170.94,170.6,170.65,16000.0,111.2972,111.3363,111.1148,111.1474,16000.0
2014-05-13 14:40:00,170.65,170.66,170.56,170.61,14200.0,111.1474,111.1539,111.0888,111.1214,14200.0
2014-05-13 14:50:00,170.61,170.61,170.42,170.44,6200.0,111.1214,111.1214,110.9976,111.0106,6200.0
2014-05-13 15:00:00,170.47,170.54,170.4,170.5,16000.0,111.0302,111.0758,110.9846,111.0497,16000.0
2014-05-13 15:10:00,170.51,170.56,170.4,170.4,16800.0,111.0562,111.0888,110.9846,110.9846,16800.0
2014-05-13 15:20:00,170.41,170.43,170.23,170.4,17400.0,110.9911,111.0041,110.8739,110.9846,17400.0
2014-05-13 15:30:00,170.4,170.48,170.28,170.34,22600.0,110.9846,111.0367,110.9064,110.9455,22600.0
2014-05-13 15:40:00,170.33,170.5,168.29,170.25,74000.0,110.939,111.0497,109.6103,110.8869,74000.0
2014-05-13 15:50:00,170.26,170.43,170.24,170.43,74600.0,110.8934,111.0041,110.8804,111.0041,74600.0
2014-05-14 09:30:00,170.71,170.71,169.88,170.31,8500.0,111.1865,111.1865,110.6459,110.926,8500.0
2014-05-14 09:40:00,170.24,170.44,169.9,170.18,8200.0,110.8804,111.0106,110.6589,110.8413,8200.0
2014-05-14 09:50:00,170.18,170.43,169.96,170.43,6800.0,110.8413,111.0041,110.698,111.0041,6800.0
2014-05-14 10:00:00,170.43,170.56,170.23,170.23,15500.0,111.0041,111.0888,110.8739,110.8739,15500.0
2014-05-14 10:10:00,170.29,170.29,170.0,170.04,5300.0,110.9129,110.9129,110.7241,110.7501,5300.0
2014-05-14 10:20:00,170.09,170.69,170.02,170.69,5300.0,110.7827,111.1735,110.7371,111.1735,5300.0
2014-05-14 10:30:00,170.67,171.15,170.64,171.15,6600.0,111.1604,111.4731,111.1409,111.4731,6600.0
2014-05-14 10:40:00,171.06,171.18,170.72,170.98,10400.0,111.4144,111.4926,111.193,111.3623,10400.0
2014-05-14 10:50:00,170.98,171.1,170.84,170.91,4200.0,111.3623,111.4405,111.2712,111.3167,4200.0
2014-05-14 11:00:00,170.92,171.07,170.88,170.94,4200.0,111.3233,111.421,111.2972,111.3363,4200.0
2014-05-14 11:10:00,170.94,171.03,170.91,170.98,4300.0,111.3363,111.3949,111.3167,111.3623,4300.0
2014-05-14 11:20:00,171.0,171.34,170.96,171.34,3700.0,111.3754,111.5968,111.3493,111.5968,3700.0
2014-05-14 11:30:00,171.34,171.5,171.15,171.5,8400.0,111.5968,111.701,111.4731,111.701,8400.0
2014-05-14 11:40:00,171.48,171.87,171.48,171.61,19900.0,111.688,111.942,111.688,111.7727,19900.0
2014-05-14 11:50:00,171.6,171.6,171.07,171.19,4800.0,111.7662,111.7662,111.421,111.4991,4800.0
2014-05-14 12:00:00,171.2,171.58,171.2,171.58,11800.0,111.5056,111.7531,111.5056,111.7531,11800.0
2014-05-14 12:10:00,171.52,171.53,171.34,171.37,3200.0,111.7141,111.7206,111.5968,111.6164,3200.0
2014-05-14 12:20:00,171.33,171.4,171.29,171.3,4200.0,111.5903,111.6359,111.5643,111.5708,4200.0
2014-05-14 12:30:00,171.34,171.62,171.33,171.62,3000.0,111.5968,111.7792,111.5903,111.7792,3000.0
2014-05-14 12:40:00,171.6,171.6,171.49,171.55,5900.0,111.7662,111.7662,111.6945,111.7336,5900.0
2014-05-14 12:50:00,171.54,171.58,171.52,171.54,2700.0,111.7271,111.7531,111.7141,111.7271,2700.0
2014-05-14 13:00:00,171.52,171.61,171.5,171.51,5900.0,111.7141,111.7727,111.701,111.7075,5900.0
2014-05-14 13:10:00,171.44,171.57,171.33,171.57,3100.0,111.6619,111.7466,111.5903,111.7466,3100.0
2014-05-14 13:20:00,171.56,171.64,171.49,171.55,9100.0,111.7401,111.7922,111.6945,111.7336,9100.0
2014-05-14 13:30:00,171.55,171.83,171.55,171.82,4700.0,111.7336,111.916,111.7336,111.9094,4700.0
2014-05-14 13:40:00,171.81,171.82,171.76,171.81,4400.0,111.9029,111.9094,111.8704,111.9029,4400.0
2014-05-14 13:50:00,171.82,171.87,171.8,171.87,5100.0,111.9094,111.942,111.8964,111.942,5100.0
2014-05-14 14:00:00,171.85,171.91,171.78,171.78,5300.0,111.929,111.9681,111.8834,111.8834,5300.0
2014-05-14 14:10:00,171.78,171.92,171.77,171.86,2600.0,111.8834,111.9746,111.8769,111.9355,2600.0
2014-05-14 14:20:00,171.89,171.9,171.71,171.71,4900.0,111.955,111.9616,111.8378,111.8378,4900.0
2014-05-14 14:30:00,171.74,171.81,171.73,171.81,1700.0,111.8573,111.9029,111.8508,111.9029,1700.0
2014-05-14 14:40:00,171.73,171.73,171.53,171.55,7600.0,111.8508,111.8508,111.7206,111.7336,7600.0
2014-05-14 14:50:00,171.54,171.7,171.51,171.7,4900.0,111.7271,111.8313,111.7075,111.8313,4900.0
2014-05-14 15:00:00,171.65,171.69,171.46,171.58,8000.0,111.7987,111.8248,111.675,111.7531,8000.0
2014-05-14 15:10:00,171.51,171.6,171.31,171.43,9400.0,111.7075,111.7662,111.5773,111.6554,9400.0
2014-05-14 15:20:00,171.4,171.75,171.4,171.74,8300.0,111.6359,111.8639,111.6359,111.8573,8300.0
2014-05-14 15:30:00,171.71,171.74,171.31,171.37,14000.0,111.8378,111.8573,111.5773,111.6164,14000.0
2014-05-14 15:40:00,171.39,171.59,171.31,171.57,43100.0,111.6294,111.7596,111.5773,111.7466,43100.0
2014-05-14 15:50:00,171.59,171.65,171.47,171.56,119800.0,111.7596,111.7987,111.6815,111.7401,119800.0
2014-05-15 09:30:00,171.27,171.81,171.05,171.3,11600.0,111.5512,111.9029,111.4079,111.5708,11600.0
2014-05-15 09:40:00,171.26,171.43,170.4,170.78,15000.0,111.5447,111.6554,110.9846,111.2321,15000.0
2014-05-15 09:50:00,170.7,170.76,170.42,170.55,4100.0,111.18,111.2191,110.9976,111.0823,4100.0
2014-05-15 10:00:00,170.37,170.7,170.16,170.16,4600.0,110.965,111.18,110.8283,110.8283,4600.0
2014-05-15 10:10:00,170.16,170.49,170.09,170.48,4800.0,110.8283,111.0432,110.7827,111.0367,4800.0
2014-05-15 10:20:00,170.43,170.61,170.39,170.61,4400.0,111.0041,111.1214,110.9781,111.1214,4400.0
2014-05-15 10:30:00,170.61,170.73,170.52,170.58,5300.0,111.1214,111.1995,111.0627,111.1018,5300.0
2014-05-15 10:40:00,170.54,170.81,170.43,170.56,9200.0,111.0758,111.2516,111.0041,111.0888,9200.0
2014-05-15 10:50:00,170.64,170.7,170.21,170.32,11900.0,111.1409,111.18,110.8608,110.9325,11900.0
2014-05-15 11:00:00,170.37,170.5,170.15,170.19,3700.0,110.965,111.0497,110.8217,110.8478,3700.0
2014-05-15 11:10:00,170.2,170.22,170.0,170.17,6000.0,110.8543,110.8673,110.7241,110.8348,6000.0
2014-05-15 11:20:00,170.21,170.21,169.9,169.9,12300.0,110.8608,110.8608,110.6589,110.6589,12300.0
2014-05-15 11:30:00,169.83,170.21,169.83,170.19,3900.0,110.6133,110.8608,110.6133,110.8478,3900.0
2014-05-15 11:40:00,170.2,170.2,169.88,169.88,4800.0,110.8543,110.8543,110.6459,110.6459,4800.0
2014-05-15 11:50:00,169.91,169.97,169.75,169.77,10100.0,110.6654,110.7045,110.5612,110.5742,10100.0
2014-05-15 12:00:00,169.76,169.93,169.66,169.72,6000.0,110.5677,110.6785,110.5026,110.5417,6000.0
2014-05-15 12:10:00,169.68,169.74,169.5,169.64,3900.0,110.5156,110.5547,110.3984,110.4896,3900.0
2014-05-15 12:20:00,169.64,169.67,169.46,169.65,2800.0,110.4896,110.5091,110.3723,110.4961,2800.0
2014-05-15 12:30:00,169.6,169.77,169.54,169.75,4500.0,110.4635,110.5742,110.4244,110.5612,4500.0
2014-05-15 12:40:00,169.74,169.76,169.7,169.76,1300.0,110.5547,110.5677,110.5287,110.5677,1300.0
2014-05-15 12:50:00,169.76,170.06,169.76,170.06,4300.0,110.5677,110.7631,110.5677,110.7631,4300.0
2014-05-15 13:00:00,170.1,170.1,170.0,170.0,2500.0,110.7892,110.7892,110.7241,110.7241,2500.0
2014-05-15 13:10:00,170.0,170.09,169.98,170.02,3400.0,110.7241,110.7827,110.711,110.7371,3400.0
2014-05-15 13:20:00,170.06,170.11,170.0,170.01,3500.0,110.7631,110.7957,110.7241,110.7306,3500.0
2014-05-15 13:30:00,169.98,169.98,169.79,169.8,5000.0,110.711,110.711,110.5873,110.5938,5000.0
2014-05-15 13:40:00,169.79,169.93,169.78,169.87,3900.0,110.5873,110.6785,110.5808,110.6394,3900.0
2014-05-15 13:50:00,169.82,170.08,169.78,169.99,6500.0,110.6068,110.7762,110.5808,110.7175,6500.0
2014-05-15 14:00:00,169.96,170.07,169.91,170.05,8700.0,110.698,110.7696,110.6654,110.7566,8700.0
2014-05-15 14:10:00,170.06,170.12,169.93,170.0,8100.0,110.7631,110.8022,110.6785,110.7241,8100.0
2014-05-15 14:20:00,169.97,170.0,169.81,169.85,12400.0,110.7045,110.7241,110.6003,110.6264,12400.0
2014-05-15 14:30:00,169.86,169.88,169.55,169.55,15100.0,110.6329,110.6459,110.431,110.431,15100.0
2014-05-15 14:40:00,169.49,169.53,169.41,169.5,5600.0,110.3919,110.4179,110.3398,110.3984,5600.0
2014-05-15 14:50:00,169.49,169.49,168.94,169.06,27200.0,110.3919,110.3919,110.0337,110.1118,27200.0
2014-05-15 15:00:00,169.09,169.34,169.09,169.13,2800.0,110.1314,110.2942,110.1314,110.1574,2800.0
2014-05-15 15:10:00,169.17,169.26,169.1,169.13,6700.0,110.1835,110.2421,110.1379,110.1574,6700.0
2014-05-15 15:20:00,169.19,169.23,169.07,169.23,6000.0,110.1965,110.2225,110.1183,110.2225,6000.0
2014-05-15 15:30:00,169.24,169.78,169.18,169.77,19700.0,110.229,110.5808,110.19,110.5742,19700.0
2014-05-15 15:40:00,169.76,169.79,169.59,169.69,21700.0,110.5677,110.5873,110.457,110.5221,21700.0
2014-05-15 15:50:00,169.66,170.66,169.65,170.55,59700.0,110.5026,111.1539,110.4961,111.0823,59700.0
2014-05-16 09:30:00,170.27,170.37,169.62,170.11,61100.0,110.8999,110.965,110.4765,110.7957,61100.0
2014-05-16 09:40:00,170.36,171.05,170.36,170.73,8100.0,110.9585,111.4079,110.9585,111.1995,8100.0
2014-05-16 09:50:00,170.73,171.06,170.63,170.82,4200.0,111.1995,111.4144,111.1344,111.2581,4200.0
2014-05-16 10:00:00,170.71,171.01,170.65,170.7,4500.0,111.1865,111.3819,111.1474,111.18,4500.0
2014-05-16 10:10:00,170.75,170.86,170.55,170.77,4400.0,111.2125,111.2842,111.0823,111.2256,4400.0
2014-05-16 10:20:00,170.73,170.75,170.58,170.65,3400.0,111.1995,111.2125,111.1018,111.1474,3400.0
2014-05-16 10:30:00,170.74,170.94,170.69,170.83,3800.0,111.206,111.3363,111.1735,111.2646,3800.0
2014-05-16 10:40:00,170.94,171.14,170.93,171.14,2000.0,111.3363,111.4666,111.3298,111.4666,2000.0
2014-05-16 10:50:00,171.16,171.35,171.15,171.28,3200.0,111.4796,111.6033,111.4731,111.5577,3200.0
2014-05-16 11:00:00,171.3,171.39,171.18,171.35,4300.0,111.5708,111.6294,111.4926,111.6033,4300.0
2014-05-16 11:10:00,171.32,171.4,171.26,171.26,2200.0,111.5838,111.6359,111.5447,111.5447,2200.0
2014-05-16 11:20:00,171.3,171.36,171.15,171.27,5200.0,111.5708,111.6098,111.4731,111.5512,5200.0
2014-05-16 11:30:00,171.21,171.23,171.13,171.17,3100.0,111.5121,111.5252,111.46,111.4861,3100.0
2014-05-16 11:40:00,171.06,171.12,170.9,171.05,4000.0,111.4144,111.4535,111.3102,111.4079,4000.0
2014-05-16 11:50:00,171.05,171.19,171.0,171.19,3600.0,111.4079,111.4991,111.3754,111.4991,3600.0
2014-05-16 12:00:00,171.14,171.23,171.07,171.11,3400.0,111.4666,111.5252,111.421,111.447,3400.0
2014-05-16 12:10:00,171.02,171.2,170.95,171.2,14300.0,111.3884,111.5056,111.3428,111.5056,14300.0
2014-05-16 12:20:00,171.2,171.3,171.19,171.27,2500.0,111.5056,111.5708,111.4991,111.5512,2500.0
2014-05-16 12:30:00,171.27,171.36,171.24,171.28,1500.0,111.5512,111.6098,111.5317,111.5577,1500.0
2014-05-16 12:40:00,171.23,171.28,171.18,171.28,3500.0,111.5252,111.5577,111.4926,111.5577,3500.0
2014-05-16 12:50:00,171.35,171.43,171.33,171.4,7300.0,111.6033,111.6554,111.5903,111.6359,7300.0
2014-05-16 13:00:00,171.33,171.36,171.29,171.3,3000.0,111.5903,111.6098,111.5643,111.5708,3000.0
2014-05-16 13:10:00,171.4,171.47,171.32,171.38,2200.0,111.6359,111.6815,111.5838,111.6229,2200.0
2014-05-16 13:20:00,171.33,171.44,171.33,171.4,3200.0,111.5903,111.6619,111.5903,111.6359,3200.0
2014-05-16 13:30:00,171.42,171.42,171.23,171.3,4100.0,111.6489,111.6489,111.5252,111.5708,4100.0
2014-05-16 13:40:00,171.3,171.3,171.16,171.21,3700.0,111.5708,111.5708,111.4796,111.5121,3700.0
2014-05-16 13:50:00,171.29,171.33,171.17,171.22,3200.0,111.5643,111.5903,111.4861,111.5187,3200.0
2014-05-16 14:00:00,171.24,171.24,171.01,171.01,3200.0,111.5317,111.5317,111.3819,111.3819,3200.0
2014-05-16 14:10:00,171.03,171.03,170.84,170.84,5300.0,111.3949,111.3949,111.2712,111.2712,5300.0
2014-05-16 14:20:00,170.86,170.9,170.81,170.9,4500.0,111.2842,111.3102,111.2516,111.3102,4500.0
2014-05-16 14:30:00,170.92,170.98,170.91,170.94,5500.0,111.3233,111.3623,111.3167,111.3363,5500.0
2014-05-16 14:40:00,170.92,171.06,170.92,171.04,8900.0,111.3233,111.4144,111.3233,111.4014,8900.0
2014-05-16 14:50:00,171.03,171.45,171.01,171.45,4000.0,111.3949,111.6685,111.3819,111.6685,4000.0
2014-05-16 15:00:00,171.46,171.62,171.43,171.61,11200.0,111.675,111.7792,111.6554,111.7727,11200.0
2014-05-16 15:10:00,171.62,171.65,171.51,171.6,5600.0,111.7792,111.7987,111.7075,111.7662,5600.0
2014-05-16 15:20:00,171.63,171.63,171.52,171.61,7300.0,111.7857,111.7857,111.7141,111.7727,7300.0
2014-05-16 15:30:00,171.62,171.74,171.62,171.63,14900.0,111.7792,111.8573,111.7792,111.7857,14900.0
2014-05-16 15:40:00,171.64,171.96,171.62,171.92,18800.0,111.7922,112.0006,111.7792,111.9746,18800.0
2014-05-16 15:50:00,171.87,172.47,171.87,172.39,112000.0,111.942,112.3328,111.942,112.2807,112000.0
2014-05-19 09:30:00,171.77,171.77,170.51,170.91,13800.0,111.8769,111.8769,111.0562,111.3167,13800.0
2014-05-19 09:40:00,170.94,171.65,170.87,171.59,7000.0,111.3363,111.7987,111.2907,111.7596,7000.0
2014-05-19 09:50:00,171.56,171.85,171.38,171.78,4400.0,111.7401,111.929,111.6229,111.8834,4400.0
2014-05-19 10:00:00,171.82,171.97,171.4,171.53,9200.0,111.9094,112.0071,111.6359,111.7206,9200.0
2014-05-19 10:10:00,171.54,171.54,171.29,171.4,7400.0,111.7271,111.7271,111.5643,111.6359,7400.0
2014-05-19 10:20:00,171.47,171.47,171.06,171.22,5100.0,111.6815,111.6815,111.4144,111.5187,5100.0
2014-05-19 10:30:00,171.18,171.26,171.05,171.16,3500.0,111.4926,111.5447,111.4079,111.4796,3500.0
2014-05-19 10:40:00,171.21,171.27,171.02,171.17,10500.0,111.5121,111.5512,111.3884,111.4861,10500.0
2014-05-19 10:50:00,171.21,171.33,171.14,171.33,3600.0,111.5121,111.5903,111.4666,111.5903,3600.0
2014-05-19 11:00:00,171.3,171.6,171.3,171.6,2700.0,111.5708,111.7662,111.5708,111.7662,2700.0
2014-05-19 11:10:00,171.81,171.88,171.67,171.7,5600.0,111.9029,111.9485,111.8118,111.8313,5600.0
2014-05-19 11:20:00,171.7,171.7,171.55,171.67,3000.0,111.8313,111.8313,111.7336,111.8118,3000.0
2014-05-19 11:30:00,171.73,171.79,171.57,171.7,8400.0,111.8508,111.8899,111.7466,111.8313,8400.0
2014-05-19 11:40:00,171.73,171.82,171.59,171.59,4300.0,111.8508,111.9094,111.7596,111.7596,4300.0
2014-05-19 11:50:00,171.62,171.71,171.57,171.64,6300.0,111.7792,111.8378,111.7466,111.7922,6300.0
2014-05-19 12:00:00,171.62,171.99,171.62,171.92,6000.0,111.7792,112.0202,111.7792,111.9746,6000.0
2014-05-19 12:10:00,171.99,172.04,171.9,172.04,6000.0,112.0202,112.0527,111.9616,112.0527,6000.0
2014-05-19 12:20:00,172.01,172.01,171.93,171.97,11100.0,112.0332,112.0332,111.9811,112.0071,11100.0
2014-05-19 12:30:00,171.95,171.98,171.88,171.97,8400.0,111.9941,112.0137,111.9485,112.0071,8400.0
2014-05-19 12:40:00,171.98,172.11,171.96,172.05,7000.0,112.0137,112.0983,112.0006,112.0593,7000.0
2014-05-19 12:50:00,172.06,172.07,172.02,172.03,5800.0,112.0658,112.0723,112.0397,112.0462,5800.0
2014-05-19 13:00:00,171.99,172.05,171.84,171.84,7100.0,112.0202,112.0593,111.9225,111.9225,7100.0
2014-05-19 13:10:00,171.88,171.99,171.85,171.85,4000.0,111.9485,112.0202,111.929,111.929,4000.0
2014-05-19 13:20:00,171.77,171.79,171.59,171.66,7000.0,111.8769,111.8899,111.7596,111.8052,7000.0
2014-05-19 13:30:00,171.65,171.72,171.56,171.63,4200.0,111.7987,111.8443,111.7401,111.7857,4200.0
2014-05-19 13:40:00,171.62,171.73,171.5,171.51,4200.0,111.7792,111.8508,111.701,111.7075,4200.0
2014-05-19 13:50:00,171.53,171.55,171.4,171.48,5200.0,111.7206,111.7336,111.6359,111.688,5200.0
2014-05-19 14:00:00,171.5,171.58,171.45,171.49,2500.0,111.701,111.7531,111.6685,111.6945,2500.0
2014-05-19 14:10:00,171.44,171.48,171.35,171.39,4500.0,111.6619,111.688,111.6033,111.6294,4500.0
2014-05-19 14:20:00,171.41,171.59,171.38,171.41,4900.0,111.6424,111.7596,111.6229,111.6424,4900.0
2014-05-19 14:30:00,171.42,171.45,171.34,171.45,5000.0,111.6489,111.6685,111.5968,111.6685,5000.0
2014-05-19 14:40:00,171.41,171.52,171.36,171.47,2800.0,111.6424,111.7141,111.6098,111.6815,2800.0
2014-05-19 14:50:00,171.46,171.58,171.44,171.58,5400.0,111.675,111.7531,111.6619,111.7531,5400.0
2014-05-19 15:00:00,171.61,171.68,171.55,171.68,5800.0,111.7727,111.8183,111.7336,111.8183,5800.0
2014-05-19 15:10:00,171.7,171.78,171.6,171.73,8600.0,111.8313,111.8834,111.7662,111.8508,8600.0
2014-05-19 15:20:00,171.75,171.95,171.75,171.94,16500.0,111.8639,111.9941,111.8639,111.9876,16500.0
2014-05-19 15:30:00,171.97,172.18,171.93,172.15,17000.0,112.0071,112.1439,111.9811,112.1244,17000.0
2014-05-19 15:40:00,172.11,172.22,172.08,172.08,23600.0,112.0983,112.17,112.0788,112.0788,23600.0
2014-05-19 15:50:00,172.07,172.19,171.92,171.92,34900.0,112.0723,112.1504,111.9746,111.9746,34900.0
2014-05-20 09:30:00,172.19,172.62,171.43,171.85,19200.0,112.1504,112.4305,111.6554,111.929,19200.0
2014-05-20 09:40:00,171.85,171.99,171.39,171.49,6600.0,111.929,112.0202,111.6294,111.6945,6600.0
2014-05-20 09:50:00,171.47,171.84,171.47,171.5,10700.0,111.6815,111.9225,111.6815,111.701,10700.0
2014-05-20 10:00:00,171.6,171.86,171.51,171.86,9500.0,111.7662,111.9355,111.7075,111.9355,9500.0
2014-05-20 10:10:00,171.86,171.86,171.51,171.56,9100.0,111.9355,111.9355,111.7075,111.7401,9100.0
2014-05-20 10:20:00,171.62,171.62,171.32,171.35,4700.0,111.7792,111.7792,111.5838,111.6033,4700.0
2014-05-20 10:30:00,171.41,171.56,171.15,171.15,6400.0,111.6424,111.7401,111.4731,111.4731,6400.0
2014-05-20 10:40:00,171.11,171.18,170.9,170.99,8000.0,111.447,111.4926,111.3102,111.3689,8000.0
2014-05-20 10:50:00,170.97,171.21,170.96,171.01,6400.0,111.3558,111.5121,111.3493,111.3819,6400.0
2014-05-20 11:00:00,171.01,171.1,170.91,171.07,4900.0,111.3819,111.4405,111.3167,111.421,4900.0
2014-05-20 11:10:00,171.05,171.05,170.73,170.75,7600.0,111.4079,111.4079,111.1995,111.2125,7600.0
2014-05-20 11:20:00,170.75,170.81,170.45,170.47,14900.0,111.2125,111.2516,111.0171,111.0302,14900.0
2014-05-20 11:30:00,170.46,170.54,170.15,170.46,22200.0,111.0237,111.0758,110.8217,111.0237,22200.0
2014-05-20 11:40:00,170.46,170.53,170.4,170.5,4800.0,111.0237,111.0692,110.9846,111.0497,4800.0
2014-05-20 11:50:00,170.43,170.44,170.23,170.23,4800.0,111.0041,111.0106,110.8739,110.8739,4800.0
2014-05-20 12:00:00,170.23,170.23,170.04,170.1,5200.0,110.8739,110.8739,110.7501,110.7892,5200.0
2014-05-20 12:10:00,170.1,170.36,170.04,170.36,6400.0,110.7892,110.9585,110.7501,110.9585,6400.0
2014-05-20 12:20:00,170.36,170.68,170.36,170.61,4600.0,110.9585,111.1669,110.9585,111.1214,4600.0
2014-05-20 12:30:00,170.55,170.8,170.44,170.53,5400.0,111.0823,111.2451,111.0106,111.0692,5400.0
2014-05-20 12:40:00,170.58,170.62,170.43,170.5,2700.0,111.1018,111.1279,111.0041,111.0497,2700.0
2014-05-20 12:50:00,170.49,170.65,170.47,170.57,4500.0,111.0432,111.1474,111.0302,111.0953,4500.0
2014-05-20 13:00:00,170.5,170.67,170.49,170.59,4800.0,111.0497,111.1604,111.0432,111.1083,4800.0
2014-05-20 13:10:00,170.59,170.65,170.46,170.56,3600.0,111.1083,111.1474,111.0237,111.0888,3600.0
2014-05-20 13:20:00,170.52,170.85,170.5,170.74,4900.0,111.0627,111.2777,111.0497,111.206,4900.0
2014-05-20 13:30:00,170.64,170.85,170.62,170.76,2800.0,111.1409,111.2777,111.1279,111.2191,2800.0
2014-05-20 13:40:00,170.7,170.7,170.55,170.62,7600.0,111.18,111.18,111.0823,111.1279,7600.0
2014-05-20 13:50:00,170.61,170.72,170.58,170.65,7500.0,111.1214,111.193,111.1018,111.1474,7500.0
2014-05-20 14:00:00,170.68,170.85,170.68,170.75,3600.0,111.1669,111.2777,111.1669,111.2125,3600.0
2014-05-20 14:10:00,170.75,170.85,170.7,170.83,6600.0,111.2125,111.2777,111.18,111.2646,6600.0
2014-05-20 14:20:00,170.83,170.87,170.7,170.71,5500.0,111.2646,111.2907,111.18,111.1865,5500.0
2014-05-20 14:30:00,170.68,170.76,170.52,170.52,9000.0,111.1669,111.2191,111.0627,111.0627,9000.0
2014-05-20 14:40:00,170.55,170.75,170.49,170.74,5700.0,111.0823,111.2125,111.0432,111.206,5700.0
2014-05-20 14:50:00,170.73,170.75,170.6,170.6,4700.0,111.1995,111.2125,111.1148,111.1148,4700.0
2014-05-20 15:00:00,170.62,170.79,170.6,170.64,8800.0,111.1279,111.2386,111.1148,111.1409,8800.0
2014-05-20 15:10:00,170.65,170.75,170.54,170.72,7600.0,111.1474,111.2125,111.0758,111.193,7600.0
2014-05-20 15:20:00,170.75,171.01,170.69,170.89,14400.0,111.2125,111.3819,111.1735,111.3037,14400.0
2014-05-20 15:30:00,170.89,171.06,170.83,170.96,13000.0,111.3037,111.4144,111.2646,111.3493,13000.0
2014-05-20 15:40:00,170.94,171.09,170.89,170.93,25700.0,111.3363,111.434,111.3037,111.3298,25700.0
2014-05-20 15:50:00,170.93,170.98,170.72,170.79,39200.0,111.3298,111.3623,111.193,111.2386,39200.0
2014-05-21 09:30:00,170.87,171.29,170.47,171.29,9500.0,111.2907,111.5643,111.0302,111.5643,9500.0
2014-05-21 09:40:00,171.31,171.51,171.16,171.25,3000.0,111.5773,111.7075,111.4796,111.5382,3000.0
2014-05-21 09:50:00,171.05,171.06,170.47,170.56,5900.0,111.4079,111.4144,111.0302,111.0888,5900.0
2014-05-21 10:00:00,170.68,171.0,170.67,170.73,5600.0,111.1669,111.3754,111.1604,111.1995,5600.0
2014-05-21 10:10:00,170.75,170.77,170.55,170.62,5700.0,111.2125,111.2256,111.0823,111.1279,5700.0
2014-05-21 10:20:00,170.55,170.58,170.32,170.54,2800.0,111.0823,111.1018,110.9325,111.0758,2800.0
2014-05-21 10:30:00,170.56,170.56,170.36,170.4,2800.0,111.0888,111.0888,110.9585,110.9846,2800.0
2014-05-21 10:40:00,170.42,170.59,170.42,170.47,3600.0,110.9976,111.1083,110.9976,111.0302,3600.0
2014-05-21 10:50:00,170.49,170.62,170.43,170.53,5800.0,111.0432,111.1279,111.0041,111.0692,5800.0
2014-05-21 11:00:00,170.45,170.72,170.41,170.72,2400.0,111.0171,111.193,110.9911,111.193,2400.0
2014-05-21 11:10:00,170.74,170.95,170.74,170.86,4900.0,111.206,111.3428,111.206,111.2842,4900.0
2014-05-21 11:20:00,170.88,170.88,170.73,170.84,2600.0,111.2972,111.2972,111.1995,111.2712,2600.0
2014-05-21 11:30:00,170.84,170.88,170.77,170.84,1000.0,111.2712,111.2972,111.2256,111.2712,1000.0
2014-05-21 11:40:00,170.85,170.87,170.74,170.83,3200.0,111.2777,111.2907,111.206,111.2646,3200.0
2014-05-21 11:50:00,170.8,170.87,170.62,170.77,5600.0,111.2451,111.2907,111.1279,111.2256,5600.0
2014-05-21 12:00:00,170.78,170.78,170.54,170.54,5200.0,111.2321,111.2321,111.0758,111.0758,5200.0
2014-05-21 12:10:00,170.51,170.53,170.4,170.46,3000.0,111.0562,111.0692,110.9846,111.0237,3000.0
2014-05-21 12:20:00,170.46,170.53,170.28,170.28,1800.0,111.0237,111.0692,110.9064,110.9064,1800.0
2014-05-21 12:30:00,170.3,170.31,170.16,170.23,4300.0,110.9194,110.926,110.8283,110.8739,4300.0
2014-05-21 12:40:00,170.19,170.28,170.17,170.28,1700.0,110.8478,110.9064,110.8348,110.9064,1700.0
2014-05-21 12:50:00,170.28,170.28,170.11,170.27,7500.0,110.9064,110.9064,110.7957,110.8999,7500.0
2014-05-21 13:00:00,170.28,170.32,170.26,170.31,1700.0,110.9064,110.9325,110.8934,110.926,1700.0
2014-05-21 13:10:00,170.28,170.32,170.25,170.32,2600.0,110.9064,110.9325,110.8869,110.9325,2600.0
2014-05-21 13:20:00,170.3,170.3,170.2,170.2,2800.0,110.9194,110.9194,110.8543,110.8543,2800.0
2014-05-21 13:30:00,170.2,170.24,170.16,170.23,4200.0,110.8543,110.8804,110.8283,110.8739,4200.0
2014-05-21 13:40:00,170.25,170.32,170.22,170.28,1700.0,110.8869,110.9325,110.8673,110.9064,1700.0
2014-05-21 13:50:00,170.24,170.33,170.22,170.29,4900.0,110.8804,110.939,110.8673,110.9129,4900.0
2014-05-21 14:00:00,170.3,170.53,170.21,170.38,4200.0,110.9194,111.0692,110.8608,110.9716,4200.0
2014-05-21 14:10:00,170.35,170.35,170.19,170.29,3400.0,110.952,110.952,110.8478,110.9129,3400.0
2014-05-21 14:20:00,170.35,170.52,170.35,170.5,2600.0,110.952,111.0627,110.952,111.0497,2600.0
2014-05-21 14:30:00,170.51,170.72,170.49,170.69,2900.0,111.0562,111.193,111.0432,111.1735,2900.0
2014-05-21 14:40:00,170.65,170.72,170.63,170.7,3600.0,111.1474,111.193,111.1344,111.18,3600.0
2014-05-21 14:50:00,170.69,170.72,170.66,170.67,2300.0,111.1735,111.193,111.1539,111.1604,2300.0
2014-05-21 15:00:00,170.7,170.87,170.68,170.68,4000.0,111.18,111.2907,111.1669,111.1669,4000.0
2014-05-21 15:10:00,170.71,170.79,170.63,170.71,6100.0,111.1865,111.2386,111.1344,111.1865,6100.0
2014-05-21 15:20:00,170.64,170.75,170.64,170.72,4500.0,111.1409,111.2125,111.1409,111.193,4500.0
2014-05-21 15:30:00,170.74,170.77,170.6,170.6,8000.0,111.206,111.2256,111.1148,111.1148,8000.0
2014-05-21 15:40:00,170.55,170.6,170.37,170.37,16900.0,111.0823,111.1148,110.965,110.965,16900.0
2014-05-21 15:50:00,170.41,170.45,170.3,170.34,43300.0,110.9911,111.0171,110.9194,110.9455,43300.0
2014-05-22 09:30:00,170.6,170.84,170.13,170.46,15100.0,111.1148,111.2712,110.8087,111.0237,15100.0
2014-05-22 09:40:00,170.39,170.39,170.14,170.31,4600.0,110.9781,110.9781,110.8152,110.926,4600.0
2014-05-22 09:50:00,170.44,170.49,169.89,170.07,10400.0,111.0106,111.0432,110.6524,110.7696,10400.0
2014-05-22 10:00:00,170.11,170.23,170.02,170.12,3600.0,110.7957,110.8739,110.7371,110.8022,3600.0
2014-05-22 10:10:00,170.15,170.15,169.92,169.95,2300.0,110.8217,110.8217,110.6719,110.6915,2300.0
2014-05-22 10:20:00,169.92,170.05,169.77,169.94,6300.0,110.6719,110.7566,110.5742,110.685,6300.0
2014-05-22 10:30:00,169.97,170.47,169.97,170.47,9200.0,110.7045,111.0302,110.7045,111.0302,9200.0
2014-05-22 10:40:00,170.47,170.47,170.13,170.22,3800.0,111.0302,111.0302,110.8087,110.8673,3800.0
2014-05-22 10:50:00,170.18,170.47,170.18,170.34,8000.0,110.8413,111.0302,110.8413,110.9455,8000.0
2014-05-22 11:00:00,170.33,170.52,170.29,170.46,2700.0,110.939,111.0627,110.9129,111.0237,2700.0
2014-05-22 11:10:00,170.52,170.64,170.42,170.64,5800.0,111.0627,111.1409,110.9976,111.1409,5800.0
2014-05-22 11:20:00,170.64,170.97,170.61,170.97,4900.0,111.1409,111.3558,111.1214,111.3558,4900.0
2014-05-22 11:30:00,171.04,171.05,170.92,170.92,5300.0,111.4014,111.4079,111.3233,111.3233,5300.0
2014-05-22 11:40:00,170.85,170.86,170.74,170.81,3800.0,111.2777,111.2842,111.206,111.2516,3800.0
2014-05-22 11:50:00,170.81,170.86,170.66,170.77,5400.0,111.2516,111.2842,111.1539,111.2256,5400.0
2014-05-22 12:00:00,170.74,170.85,170.72,170.81,18300.0,111.206,111.2777,111.193,111.2516,18300.0
2014-05-22 12:10:00,170.86,170.87,170.77,170.77,1800.0,111.2842,111.2907,111.2256,111.2256,1800.0
2014-05-22 12:20:00,170.78,170.79,170.62,170.65,3000.0,111.2321,111.2386,111.1279,111.1474,3000.0
2014-05-22 12:30:00,170.6,170.61,170.55,170.55,1800.0,111.1148,111.1214,111.0823,111.0823,1800.0
2014-05-22 12:40:00,170.6,170.6,170.47,170.55,1800.0,111.1148,111.1148,111.0302,111.0823,1800.0
2014-05-22 12:50:00,170.51,170.64,170.5,170.54,6300.0,111.0562,111.1409,111.0497,111.0758,6300.0
2014-05-22 13:00:00,170.56,170.71,170.54,170.59,1900.0,111.0888,111.1865,111.0758,111.1083,1900.0
2014-05-22 13:10:00,170.64,170.71,170.62,170.62,2700.0,111.1409,111.1865,111.1279,111.1279,2700.0
2014-05-22 13:20:00,170.59,170.78,170.59,170.78,2700.0,111.1083,111.2321,111.1083,111.2321,2700.0
2014-05-22 13:30:00,170.77,170.77,170.52,170.52,4700.0,111.2256,111.2256,111.0627,111.0627,4700.0
2014-05-22 13:40:00,170.52,170.59,170.35,170.35,5000.0,111.0627,111.1083,110.952,110.952,5000.0
2014-05-22 13:50:00,170.4,170.46,170.33,170.33,1500.0,110.9846,111.0237,110.939,110.939,1500.0
2014-05-22 14:00:00,170.35,170.4,170.29,170.29,3800.0,110.952,110.9846,110.9129,110.9129,3800.0
2014-05-22 14:10:00,170.3,170.56,170.3,170.52,4300.0,110.9194,111.0888,110.9194,111.0627,4300.0
2014-05-22 14:20:00,170.49,170.52,170.44,170.52,1500.0,111.0432,111.0627,111.0106,111.0627,1500.0
2014-05-22 14:30:00,170.52,170.52,170.31,170.31,4300.0,111.0627,111.0627,110.926,110.926,4300.0
2014-05-22 14:40:00,170.35,170.4,170.33,170.38,1300.0,110.952,110.9846,110.939,110.9716,1300.0
2014-05-22 14:50:00,170.38,170.41,170.32,170.39,10100.0,110.9716,110.9911,110.9325,110.9781,10100.0
2014-05-22 15:00:00,170.4,170.44,170.27,170.43,9500.0,110.9846,111.0106,110.8999,111.0041,9500.0
2014-05-22 15:10:00,170.37,170.41,170.29,170.34,7200.0,110.965,110.9911,110.9129,110.9455,7200.0
2014-05-22 15:20:00,170.31,170.36,170.22,170.26,7700.0,110.926,110.9585,110.8673,110.8934,7700.0
2014-05-22 15:30:00,170.25,170.3,170.17,170.21,11000.0,110.8869,110.9194,110.8348,110.8608,11000.0
2014-05-22 15:40:00,170.21,170.23,169.82,169.85,30800.0,110.8608,110.8739,110.6068,110.6264,30800.0
2014-05-22 15:50:00,169.83,169.87,169.62,169.72,59100.0,110.6133,110.6394,110.4765,110.5417,59100.0
2014-05-23 09:30:00,170.48,171.47,170.12,171.43,38900.0,111.0367,111.6815,110.8022,111.6554,38900.0
2014-05-23 09:40:00,171.44,171.48,170.96,171.32,8500.0,111.6619,111.688,111.3493,111.5838,8500.0
2014-05-23 09:50:00,171.19,171.27,170.79,170.86,6600.0,111.4991,111.5512,111.2386,111.2842,6600.0
2014-05-23 10:00:00,170.9,171.08,170.55,170.74,31300.0,111.3102,111.4275,111.0823,111.206,31300.0
2014-05-23 10:10:00,170.72,170.94,170.63,170.69,18000.0,111.193,111.3363,111.1344,111.1735,18000.0
2014-05-23 10:20:00,170.58,170.74,170.53,170.53,4100.0,111.1018,111.206,111.0692,111.0692,4100.0
2014-05-23 10:30:00,170.66,170.94,170.65,170.94,18400.0,111.1539,111.3363,111.1474,111.3363,18400.0
2014-05-23 10:40:00,170.97,171.22,170.93,171.22,6100.0,111.3558,111.5187,111.3298,111.5187,6100.0
2014-05-23 10:50:00,171.19,171.21,170.91,170.91,3100.0,111.4991,111.5121,111.3167,111.3167,3100.0
2014-05-23 11:00:00,170.95,171.08,170.81,171.04,5400.0,111.3428,111.4275,111.2516,111.4014,5400.0
2014-05-23 11:10:00,171.12,171.18,171.0,171.05,5400.0,111.4535,111.4926,111.3754,111.4079,5400.0
2014-05-23 11:20:00,171.12,171.12,170.61,170.61,10800.0,111.4535,111.4535,111.1214,111.1214,10800.0
2014-05-23 11:30:00,170.67,171.42,170.64,171.29,19000.0,111.1604,111.6489,111.1409,111.5643,19000.0
2014-05-23 11:40:00,171.4,171.57,171.33,171.47,5500.0,111.6359,111.7466,111.5903,111.6815,5500.0
2014-05-23 11:50:00,171.45,171.46,171.34,171.44,1400.0,111.6685,111.675,111.5968,111.6619,1400.0
2014-05-23 12:00:00,171.41,171.5,171.3,171.33,2200.0,111.6424,111.701,111.5708,111.5903,2200.0
2014-05-23 12:10:00,171.34,171.5,171.32,171.44,2300.0,111.5968,111.701,111.5838,111.6619,2300.0
2014-05-23 12:20:00,171.46,171.52,171.36,171.44,1900.0,111.675,111.7141,111.6098,111.6619,1900.0
2014-05-23 12:30:00,171.47,171.49,171.34,171.35,1200.0,111.6815,111.6945,111.5968,111.6033,1200.0
2014-05-23 12:40:00,171.35,171.42,171.32,171.42,700.0,111.6033,111.6489,111.5838,111.6489,700.0
2014-05-23 12:50:00,171.42,171.42,171.22,171.22,2300.0,111.6489,111.6489,111.5187,111.5187,2300.0
2014-05-23 13:00:00,171.22,171.22,170.93,170.93,3200.0,111.5187,111.5187,111.3298,111.3298,3200.0
2014-05-23 13:10:00,170.89,170.89,170.72,170.78,3300.0,111.3037,111.3037,111.193,111.2321,3300.0
2014-05-23 13:20:00,170.67,170.85,170.67,170.85,2700.0,111.1604,111.2777,111.1604,111.2777,2700.0
2014-05-23 13:30:00,170.77,170.86,170.77,170.81,1100.0,111.2256,111.2842,111.2256,111.2516,1100.0
2014-05-23 13:40:00,170.81,170.94,170.77,170.9,1600.0,111.2516,111.3363,111.2256,111.3102,1600.0
2014-05-23 13:50:00,170.88,170.88,170.83,170.84,700.0,111.2972,111.2972,111.2646,111.2712,700.0
2014-05-23 14:00:00,170.83,170.91,170.83,170.91,1200.0,111.2646,111.3167,111.2646,111.3167,1200.0
2014-05-23 14:10:00,170.89,170.93,170.85,170.85,1900.0,111.3037,111.3298,111.2777,111.2777,1900.0
2014-05-23 14:20:00,170.88,171.1,170.88,171.03,3000.0,111.2972,111.4405,111.2972,111.3949,3000.0
2014-05-23 14:30:00,171.03,171.06,171.01,171.05,2700.0,111.3949,111.4144,111.3819,111.4079,2700.0
2014-05-23 14:40:00,171.05,171.13,171.03,171.03,3000.0,111.4079,111.46,111.3949,111.3949,3000.0
2014-05-23 14:50:00,171.03,171.03,170.92,170.92,1800.0,111.3949,111.3949,111.3233,111.3233,1800.0
2014-05-23 15:00:00,170.89,171.09,170.89,171.07,2500.0,111.3037,111.434,111.3037,111.421,2500.0
2014-05-23 15:10:00,171.09,171.11,171.06,171.11,2200.0,111.434,111.447,111.4144,111.447,2200.0
2014-05-23 15:20:00,171.1,171.11,171.0,171.02,3100.0,111.4405,111.447,111.3754,111.3884,3100.0
2014-05-23 15:30:00,171.07,171.18,171.06,171.13,5400.0,111.421,111.4926,111.4144,111.46,5400.0
2014-05-23 15:40:00,171.13,171.47,171.06,171.37,13100.0,111.46,111.6815,111.4144,111.6164,13100.0
2014-05-23 15:50:00,171.38,171.48,171.26,171.39,39800.0,111.6229,111.688,111.5447,111.6294,39800.0
2014-05-27 09:30:00,171.69,172.41,171.69,172.36,9300.0,111.8248,112.2937,111.8248,112.2612,9300.0
2014-05-27 09:40:00,172.04,172.16,171.86,171.86,2200.0,112.0527,112.1309,111.9355,111.9355,2200.0
2014-05-27 09:50:00,172.06,172.18,171.85,172.06,2300.0,112.0658,112.1439,111.929,112.0658,2300.0
2014-05-27 10:00:00,172.15,172.15,171.44,171.48,5400.0,112.1244,112.1244,111.6619,111.688,5400.0
2014-05-27 10:10:00,171.5,171.76,171.39,171.62,6000.0,111.701,111.8704,111.6294,111.7792,6000.0
2014-05-27 10:20:00,171.78,171.78,171.53,171.56,3900.0,111.8834,111.8834,111.7206,111.7401,3900.0
2014-05-27 10:30:00,171.72,171.76,171.66,171.71,2400.0,111.8443,111.8704,111.8052,111.8378,2400.0
2014-05-27 10:40:00,171.66,171.8,171.57,171.63,7400.0,111.8052,111.8964,111.7466,111.7857,7400.0
2014-05-27 10:50:00,171.65,171.69,171.54,171.67,16100.0,111.7987,111.8248,111.7271,111.8118,16100.0
2014-05-27 11:00:00,171.67,171.91,171.67,171.84,5800.0,111.8118,111.9681,111.8118,111.9225,5800.0
2014-05-27 11:10:00,171.84,172.1,171.83,172.03,27500.0,111.9225,112.0918,111.916,112.0462,27500.0
2014-05-27 11:20:00,172.1,172.12,172.0,172.03,10000.0,112.0918,112.1048,112.0267,112.0462,10000.0
2014-05-27 11:30:00,172.0,172.01,171.89,171.91,14800.0,112.0267,112.0332,111.955,111.9681,14800.0
2014-05-27 11:40:00,171.89,171.91,171.81,171.84,5100.0,111.955,111.9681,111.9029,111.9225,5100.0
2014-05-27 11:50:00,171.84,171.87,171.74,171.79,4600.0,111.9225,111.942,111.8573,111.8899,4600.0
2014-05-27 12:00:00,171.74,171.8,171.65,171.74,4600.0,111.8573,111.8964,111.7987,111.8573,4600.0
2014-05-27 12:10:00,171.73,171.8,171.72,171.78,1500.0,111.8508,111.8964,111.8443,111.8834,1500.0
2014-05-27 12:20:00,171.82,171.85,171.7,171.76,4200.0,111.9094,111.929,111.8313,111.8704,4200.0
2014-05-27 12:30:00,171.75,171.75,171.71,171.74,2400.0,111.8639,111.8639,111.8378,111.8573,2400.0
2014-05-27 12:40:00,171.73,171.9,171.68,171.9,11200.0,111.8508,111.9616,111.8183,111.9616,11200.0
2014-05-27 12:50:00,171.88,171.9,171.85,171.88,12200.0,111.9485,111.9616,111.929,111.9485,12200.0
2014-05-27 13:00:00,171.9,171.9,171.85,171.85,5700.0,111.9616,111.9616,111.929,111.929,5700.0
2014-05-27 13:10:00,171.86,171.87,171.8,171.82,6200.0,111.9355,111.942,111.8964,111.9094,6200.0
2014-05-27 13:20:00,171.83,171.95,171.83,171.91,12900.0,111.916,111.9941,111.916,111.9681,12900.0
2014-05-27 13:30:00,171.91,171.95,171.89,171.94,22400.0,111.9681,111.9941,111.955,111.9876,22400.0
2014-05-27 13:40:00,171.95,172.06,171.88,171.93,23400.0,111.9941,112.0658,111.9485,111.9811,23400.0
2014-05-27 13:50:00,171.91,171.98,171.91,171.97,2800.0,111.9681,112.0137,111.9681,112.0071,2800.0
2014-05-27 14:00:00,171.97,172.0,171.97,172.0,3400.0,112.0071,112.0267,112.0071,112.0267,3400.0
2014-05-27 14:10:00,172.01,172.02,171.96,171.97,5900.0,112.0332,112.0397,112.0006,112.0071,5900.0
2014-05-27 14:20:00,171.97,172.0,171.95,171.95,4200.0,112.0071,112.0267,111.9941,111.9941,4200.0
2014-05-27 14:30:00,171.92,171.98,171.8,171.8,7100.0,111.9746,112.0137,111.8964,111.8964,7100.0
2014-05-27 14:40:00,171.78,171.85,171.64,171.64,6200.0,111.8834,111.929,111.7922,111.7922,6200.0
2014-05-27 14:50:00,171.64,171.8,171.64,171.8,5400.0,111.7922,111.8964,111.7922,111.8964,5400.0
2014-05-27 15:00:00,171.81,171.92,171.8,171.92,4500.0,111.9029,111.9746,111.8964,111.9746,4500.0
2014-05-27 15:10:00,171.92,171.95,171.84,171.93,3800.0,111.9746,111.9941,111.9225,111.9811,3800.0
2014-05-27 15:20:00,171.93,171.98,171.92,171.95,4300.0,111.9811,112.0137,111.9746,111.9941,4300.0
2014-05-27 15:30:00,171.95,171.97,171.92,171.97,7600.0,111.9941,112.0071,111.9746,112.0071,7600.0
2014-05-27 15:40:00,171.98,172.49,171.96,172.46,48700.0,112.0137,112.3458,112.0006,112.3263,48700.0
2014-05-27 15:50:00,172.46,172.49,172.28,172.38,32500.0,112.3263,112.3458,112.2091,112.2742,32500.0
2014-05-28 09:30:00,172.22,172.22,170.71,171.22,20800.0,112.17,112.17,111.1865,111.5187,20800.0
2014-05-28 09:40:00,171.16,171.16,170.24,170.62,11500.0,111.4796,111.4796,110.8804,111.1279,11500.0
2014-05-28 09:50:00,170.63,170.77,170.45,170.6,8200.0,111.1344,111.2256,111.0171,111.1148,8200.0
2014-05-28 10:00:00,170.58,170.62,170.3,170.51,8100.0,111.1018,111.1279,110.9194,111.0562,8100.0
2014-05-28 10:10:00,170.49,170.61,170.17,170.4,8800.0,111.0432,111.1214,110.8348,110.9846,8800.0
2014-05-28 10:20:00,170.38,170.58,170.18,170.58,6000.0,110.9716,111.1018,110.8413,111.1018,6000.0
2014-05-28 10:30:00,170.5,170.86,170.5,170.58,9100.0,111.0497,111.2842,111.0497,111.1018,9100.0
2014-05-28 10:40:00,170.57,170.83,170.57,170.8,6400.0,111.0953,111.2646,111.0953,111.2451,6400.0
2014-05-28 10:50:00,170.82,170.92,170.76,170.9,5500.0,111.2581,111.3233,111.2191,111.3102,5500.0
2014-05-28 11:00:00,170.88,171.15,170.88,171.11,10500.0,111.2972,111.4731,111.2972,111.447,10500.0
2014-05-28 11:10:00,171.11,171.2,171.02,171.12,9000.0,111.447,111.5056,111.3884,111.4535,9000.0
2014-05-28 11:20:00,171.17,171.17,171.05,171.14,7400.0,111.4861,111.4861,111.4079,111.4666,7400.0
2014-05-28 11:30:00,171.13,171.2,170.95,171.11,10500.0,111.46,111.5056,111.3428,111.447,10500.0
2014-05-28 11:40:00,171.11,171.17,170.61,170.61,29500.0,111.447,111.4861,111.1214,111.1214,29500.0
2014-05-28 11:50:00,170.61,170.72,170.48,170.61,7800.0,111.1214,111.193,111.0367,111.1214,7800.0
2014-05-28 12:00:00,170.57,170.72,170.52,170.65,6300.0,111.0953,111.193,111.0627,111.1474,6300.0
2014-05-28 12:10:00,170.57,170.69,170.56,170.69,3300.0,111.0953,111.1735,111.0888,111.1735,3300.0
2014-05-28 12:20:00,170.68,170.81,170.64,170.67,2500.0,111.1669,111.2516,111.1409,111.1604,2500.0
2014-05-28 12:30:00,170.71,170.73,170.63,170.72,5100.0,111.1865,111.1995,111.1344,111.193,5100.0
2014-05-28 12:40:00,170.66,170.66,170.59,170.66,1900.0,111.1539,111.1539,111.1083,111.1539,1900.0
2014-05-28 12:50:00,170.59,170.6,170.51,170.51,3000.0,111.1083,111.1148,111.0562,111.0562,3000.0
2014-05-28 13:00:00,170.5,170.64,170.5,170.53,2500.0,111.0497,111.1409,111.0497,111.0692,2500.0
2014-05-28 13:10:00,170.53,170.53,170.21,170.22,8300.0,111.0692,111.0692,110.8608,110.8673,8300.0
2014-05-28 13:20:00,170.2,170.33,170.2,170.26,7900.0,110.8543,110.939,110.8543,110.8934,7900.0
2014-05-28 13:30:00,170.26,170.4,170.26,170.32,8300.0,110.8934,110.9846,110.8934,110.9325,8300.0
2014-05-28 13:40:00,170.31,170.31,170.18,170.22,11100.0,110.926,110.926,110.8413,110.8673,11100.0
2014-05-28 13:50:00,170.28,170.43,170.26,170.42,8800.0,110.9064,111.0041,110.8934,110.9976,8800.0
2014-05-28 14:00:00,170.42,170.63,170.41,170.61,7100.0,110.9976,111.1344,110.9911,111.1214,7100.0
2014-05-28 14:10:00,170.57,170.68,170.47,170.65,6800.0,111.0953,111.1669,111.0302,111.1474,6800.0
2014-05-28 14:20:00,170.65,170.77,170.64,170.65,10100.0,111.1474,111.2256,111.1409,111.1474,10100.0
2014-05-28 14:30:00,170.7,170.97,170.7,170.97,10600.0,111.18,111.3558,111.18,111.3558,10600.0
2014-05-28 14:40:00,170.96,170.99,170.76,170.81,16400.0,111.3493,111.3689,111.2191,111.2516,16400.0
2014-05-28 14:50:00,170.81,170.84,170.75,170.81,6200.0,111.2516,111.2712,111.2125,111.2516,6200.0
2014-05-28 15:00:00,170.83,170.98,170.83,170.92,5300.0,111.2646,111.3623,111.2646,111.3233,5300.0
2014-05-28 15:10:00,170.94,171.12,170.94,171.05,5100.0,111.3363,111.4535,111.3363,111.4079,5100.0
2014-05-28 15:20:00,171.07,171.07,170.8,170.83,6900.0,111.421,111.421,111.2451,111.2646,6900.0
2014-05-28 15:30:00,170.8,170.88,170.78,170.82,13600.0,111.2451,111.2972,111.2321,111.2581,13600.0
2014-05-28 15:40:00,170.81,170.81,170.53,170.54,20000.0,111.2516,111.2516,111.0692,111.0758,20000.0
2014-05-28 15:50:00,170.54,170.55,170.34,170.5,49800.0,111.0758,111.0823,110.9455,111.0497,49800.0
2014-05-29 09:30:00,170.57,171.28,170.1,170.7,12000.0,111.0953,111.5577,110.7892,111.18,12000.0
2014-05-29 09:40:00,170.59,170.7,170.27,170.44,7800.0,111.1083,111.18,110.8999,111.0106,7800.0
2014-05-29 09:50:00,170.72,170.8,170.36,170.45,12500.0,111.193,111.2451,110.9585,111.0171,12500.0
2014-05-29 10:00:00,170.44,170.58,170.12,170.29,20000.0,111.0106,111.1018,110.8022,110.9129,20000.0
2014-05-29 10:10:00,170.29,170.43,170.03,170.38,17000.0,110.9129,111.0041,110.7436,110.9716,17000.0
2014-05-29 10:20:00,170.4,170.43,170.18,170.38,7300.0,110.9846,111.0041,110.8413,110.9716,7300.0
2014-05-29 10:30:00,170.33,170.45,170.17,170.33,6000.0,110.939,111.0171,110.8348,110.939,6000.0
2014-05-29 10:40:00,170.29,170.61,170.24,170.61,10500.0,110.9129,111.1214,110.8804,111.1214,10500.0
2014-05-29 10:50:00,170.59,170.73,170.53,170.58,7400.0,111.1083,111.1995,111.0692,111.1018,7400.0
2014-05-29 11:00:00,170.54,170.72,170.42,170.72,6300.0,111.0758,111.193,110.9976,111.193,6300.0
2014-05-29 11:10:00,170.69,170.69,170.46,170.46,8800.0,111.1735,111.1735,111.0237,111.0237,8800.0
2014-05-29 11:20:00,170.53,170.63,170.38,170.63,10900.0,111.0692,111.1344,110.9716,111.1344,10900.0
2014-05-29 11:30:00,170.63,170.73,170.53,170.63,11800.0,111.1344,111.1995,111.0692,111.1344,11800.0
2014-05-29 11:40:00,170.62,170.63,170.33,170.4,12600.0,111.1279,111.1344,110.939,110.9846,12600.0
2014-05-29 11:50:00,170.39,170.42,170.06,170.14,14200.0,110.9781,110.9976,110.7631,110.8152,14200.0
2014-05-29 12:00:00,170.12,170.13,169.98,170.02,14000.0,110.8022,110.8087,110.711,110.7371,14000.0
2014-05-29 12:10:00,170.02,170.16,170.0,170.16,9600.0,110.7371,110.8283,110.7241,110.8283,9600.0
2014-05-29 12:20:00,170.16,170.24,170.15,170.2,5300.0,110.8283,110.8804,110.8217,110.8543,5300.0
2014-05-29 12:30:00,170.17,170.25,170.15,170.15,5200.0,110.8348,110.8869,110.8217,110.8217,5200.0
2014-05-29 12:40:00,170.17,170.27,170.17,170.27,3800.0,110.8348,110.8999,110.8348,110.8999,3800.0
2014-05-29 12:50:00,170.21,170.22,170.04,170.06,7300.0,110.8608,110.8673,110.7501,110.7631,7300.0
2014-05-29 13:00:00,170.08,170.15,170.04,170.14,4500.0,110.7762,110.8217,110.7501,110.8152,4500.0
2014-05-29 13:10:00,170.14,170.15,170.05,170.11,4900.0,110.8152,110.8217,110.7566,110.7957,4900.0
2014-05-29 13:20:00,170.12,170.14,170.05,170.06,8600.0,110.8022,110.8152,110.7566,110.7631,8600.0
2014-05-29 13:30:00,170.05,170.13,169.98,170.12,8500.0,110.7566,110.8087,110.711,110.8022,8500.0
2014-05-29 13:40:00,170.08,170.16,170.03,170.03,13000.0,110.7762,110.8283,110.7436,110.7436,13000.0
2014-05-29 13:50:00,170.09,170.17,170.01,170.06,13400.0,110.7827,110.8348,110.7306,110.7631,13400.0
2014-05-29 14:00:00,170.06,170.27,170.06,170.25,15300.0,110.7631,110.8999,110.7631,110.8869,15300.0
2014-05-29 14:10:00,170.25,170.32,170.11,170.12,17100.0,110.8869,110.9325,110.7957,110.8022,17100.0
2014-05-29 14:20:00,170.12,170.14,169.97,170.0,15600.0,110.8022,110.8152,110.7045,110.7241,15600.0
2014-05-29 14:30:00,169.99,170.21,169.92,170.21,26600.0,110.7175,110.8608,110.6719,110.8608,26600.0
2014-05-29 14:40:00,170.21,170.21,170.09,170.12,13700.0,110.8608,110.8608,110.7827,110.8022,13700.0
2014-05-29 14:50:00,170.11,170.21,170.07,170.11,12300.0,110.7957,110.8608,110.7696,110.7957,12300.0
2014-05-29 15:00:00,170.15,170.21,170.14,170.18,17500.0,110.8217,110.8608,110.8152,110.8413,17500.0
2014-05-29 15:10:00,170.18,170.21,170.08,170.1,11400.0,110.8413,110.8608,110.7762,110.7892,11400.0
2014-05-29 15:20:00,170.09,170.17,170.01,170.16,17300.0,110.7827,110.8348,110.7306,110.8283,17300.0
2014-05-29 15:30:00,170.16,170.21,169.96,170.0,25500.0,110.8283,110.8608,110.698,110.7241,25500.0
2014-05-29 15:40:00,169.98,169.99,169.85,169.89,29900.0,110.711,110.7175,110.6264,110.6524,29900.0
2014-05-29 15:50:00,169.89,170.06,169.87,169.94,57400.0,110.6524,110.7631,110.6394,110.685,57400.0
2014-05-30 09:30:00,170.0,171.31,169.96,171.21,28600.0,110.7241,111.5773,110.698,111.5121,28600.0
2014-05-30 09:40:00,171.06,171.72,171.0,171.72,10700.0,111.4144,111.8443,111.3754,111.8443,10700.0
2014-05-30 09:50:00,171.63,171.99,171.36,171.59,13100.0,111.7857,112.0202,111.6098,111.7596,13100.0
2014-05-30 10:00:00,171.61,172.08,171.56,171.91,13400.0,111.7727,112.0788,111.7401,111.9681,13400.0
2014-05-30 10:10:00,171.85,171.92,171.62,171.82,12800.0,111.929,111.9746,111.7792,111.9094,12800.0
2014-05-30 10:20:00,171.8,172.13,171.74,171.87,7300.0,111.8964,112.1114,111.8573,111.942,7300.0
2014-05-30 10:30:00,171.88,171.88,171.72,171.8,3500.0,111.9485,111.9485,111.8443,111.8964,3500.0
2014-05-30 10:40:00,171.82,172.21,171.82,172.19,11200.0,111.9094,112.1635,111.9094,112.1504,11200.0
2014-05-30 10:50:00,172.13,172.13,171.91,172.06,6300.0,112.1114,112.1114,111.9681,112.0658,6300.0
2014-05-30 11:00:00,172.1,172.14,171.82,171.89,6300.0,112.0918,112.1179,111.9094,111.955,6300.0
2014-05-30 11:10:00,171.87,172.21,171.82,172.05,13500.0,111.942,112.1635,111.9094,112.0593,13500.0
2014-05-30 11:20:00,171.99,172.03,171.84,171.99,11700.0,112.0202,112.0462,111.9225,112.0202,11700.0
2014-05-30 11:30:00,171.98,172.05,171.94,172.03,5400.0,112.0137,112.0593,111.9876,112.0462,5400.0
2014-05-30 11:40:00,172.05,172.14,171.89,172.14,4000.0,112.0593,112.1179,111.955,112.1179,4000.0
2014-05-30 11:50:00,172.1,172.11,171.86,172.11,3500.0,112.0918,112.0983,111.9355,112.0983,3500.0
2014-05-30 12:00:00,172.07,172.09,171.7,171.75,3600.0,112.0723,112.0853,111.8313,111.8639,3600.0
2014-05-30 12:10:00,171.72,171.9,171.67,171.9,6800.0,111.8443,111.9616,111.8118,111.9616,6800.0
2014-05-30 12:20:00,171.9,172.18,171.9,172.11,6000.0,111.9616,112.1439,111.9616,112.0983,6000.0
2014-05-30 12:30:00,172.09,172.2,172.03,172.03,7800.0,112.0853,112.1569,112.0462,112.0462,7800.0
2014-05-30 12:40:00,172.1,172.13,172.0,172.0,5900.0,112.0918,112.1114,112.0267,112.0267,5900.0
2014-05-30 12:50:00,172.02,172.06,171.83,171.93,9700.0,112.0397,112.0658,111.916,111.9811,9700.0
2014-05-30 13:00:00,171.97,172.13,171.97,172.04,8700.0,112.0071,112.1114,112.0071,112.0527,8700.0
2014-05-30 13:10:00,172.02,172.06,171.91,172.05,6300.0,112.0397,112.0658,111.9681,112.0593,6300.0
2014-05-30 13:20:00,172.05,172.1,171.87,171.87,8200.0,112.0593,112.0918,111.942,111.942,8200.0
2014-05-30 13:30:00,171.87,171.92,171.77,171.86,9100.0,111.942,111.9746,111.8769,111.9355,9100.0
2014-05-30 13:40:00,171.89,171.9,171.78,171.84,10600.0,111.955,111.9616,111.8834,111.9225,10600.0
2014-05-30 13:50:00,171.87,172.15,171.87,172.07,9000.0,111.942,112.1244,111.942,112.0723,9000.0
2014-05-30 14:00:00,172.03,172.34,171.98,172.22,14200.0,112.0462,112.2481,112.0137,112.17,14200.0
2014-05-30 14:10:00,172.24,172.36,172.23,172.3,11600.0,112.183,112.2612,112.1765,112.2221,11600.0
2014-05-30 14:20:00,172.33,172.5,172.24,172.49,11200.0,112.2416,112.3523,112.183,112.3458,11200.0
2014-05-30 14:30:00,172.5,172.55,172.29,172.31,14100.0,112.3523,112.3849,112.2156,112.2286,14100.0
2014-05-30 14:40:00,172.27,172.38,172.19,172.21,17300.0,112.2025,112.2742,112.1504,112.1635,17300.0
2014-05-30 14:50:00,172.24,172.26,171.97,171.97,12200.0,112.183,112.196,112.0071,112.0071,12200.0
2014-05-30 15:00:00,172.04,172.09,171.8,171.82,16100.0,112.0527,112.0853,111.8964,111.9094,16100.0
2014-05-30 15:10:00,171.82,171.83,171.7,171.82,9100.0,111.9094,111.916,111.8313,111.9094,9100.0
2014-05-30 15:20:00,171.82,171.99,171.76,171.85,20700.0,111.9094,112.0202,111.8704,111.929,20700.0
2014-05-30 15:30:00,171.83,171.93,171.74,171.76,19900.0,111.916,111.9811,111.8573,111.8704,19900.0
2014-05-30 15:40:00,171.77,172.21,171.7,172.21,36700.0,111.8769,112.1635,111.8313,112.1635,36700.0
2014-05-30 15:50:00,172.17,172.31,171.91,171.97,172800.0,112.1374,112.2286,111.9681,112.0071,172800.0
2014-06-02 09:30:00,172.21,172.21,171.83,172.18,15100.0,112.1635,112.1635,111.916,112.1439,15100.0
2014-06-02 09:40:00,172.2,172.24,172.01,172.17,12400.0,112.1569,112.183,112.0332,112.1374,12400.0
2014-06-02 09:50:00,172.18,172.42,172.18,172.33,10000.0,112.1439,112.3002,112.1439,112.2416,10000.0
2014-06-02 10:00:00,172.24,172.33,171.79,171.93,11500.0,112.183,112.2416,111.8899,111.9811,11500.0
2014-06-02 10:10:00,172.02,172.22,171.88,171.98,20300.0,112.0397,112.17,111.9485,112.0137,20300.0
2014-06-02 10:20:00,171.92,172.06,171.8,172.02,7000.0,111.9746,112.0658,111.8964,112.0397,7000.0
2014-06-02 10:30:00,172.06,172.15,171.77,171.84,16400.0,112.0658,112.1244,111.8769,111.9225,16400.0
2014-06-02 10:40:00,171.87,171.93,171.71,171.8,9200.0,111.942,111.9811,111.8378,111.8964,9200.0
2014-06-02 10:50:00,171.84,172.06,171.77,171.95,7600.0,111.9225,112.0658,111.8769,111.9941,7600.0
2014-06-02 11:00:00,171.98,172.55,171.96,172.53,13700.0,112.0137,112.3849,112.0006,112.3719,13700.0
2014-06-02 11:10:00,172.53,172.57,172.28,172.28,4100.0,112.3719,112.3979,112.2091,112.2091,4100.0
2014-06-02 11:20:00,172.27,172.38,172.14,172.15,10100.0,112.2025,112.2742,112.1179,112.1244,10100.0
2014-06-02 11:30:00,172.19,172.19,171.81,171.81,5500.0,112.1504,112.1504,111.9029,111.9029,5500.0
2014-06-02 11:40:00,171.83,171.96,171.76,171.84,9400.0,111.916,112.0006,111.8704,111.9225,9400.0
2014-06-02 11:50:00,171.85,171.97,171.85,171.93,3500.0,111.929,112.0071,111.929,111.9811,3500.0
2014-06-02 12:00:00,171.96,171.96,171.84,171.84,3600.0,112.0006,112.0006,111.9225,111.9225,3600.0
2014-06-02 12:10:00,171.84,171.92,171.84,171.91,3300.0,111.9225,111.9746,111.9225,111.9681,3300.0
2014-06-02 12:20:00,171.9,172.05,171.9,171.99,4000.0,111.9616,112.0593,111.9616,112.0202,4000.0
2014-06-02 12:30:00,172.05,172.25,172.05,172.22,4000.0,112.0593,112.1895,112.0593,112.17,4000.0
2014-06-02 12:40:00,172.2,172.36,172.2,172.32,7900.0,112.1569,112.2612,112.1569,112.2351,7900.0
2014-06-02 12:50:00,172.29,172.42,172.26,172.42,9700.0,112.2156,112.3002,112.196,112.3002,9700.0
2014-06-02 13:00:00,172.39,172.46,172.36,172.43,4100.0,112.2807,112.3263,112.2612,112.3068,4100.0
2014-06-02 13:10:00,172.43,172.47,172.31,172.31,9600.0,112.3068,112.3328,112.2286,112.2286,9600.0
2014-06-02 13:20:00,172.35,172.59,172.35,172.56,4200.0,112.2546,112.411,112.2546,112.3914,4200.0
2014-06-02 13:30:00,172.53,172.76,172.46,172.76,6500.0,112.3719,112.5217,112.3263,112.5217,6500.0
2014-06-02 13:40:00,172.77,172.8,172.66,172.66,4800.0,112.5282,112.5477,112.4566,112.4566,4800.0
2014-06-02 13:50:00,172.7,172.7,172.6,172.61,5800.0,112.4826,112.4826,112.4175,112.424,5800.0
2014-06-02 14:00:00,172.67,172.78,172.64,172.69,6300.0,112.4631,112.5347,112.4435,112.4761,6300.0
2014-06-02 14:10:00,172.68,172.8,172.67,172.77,4000.0,112.4696,112.5477,112.4631,112.5282,4000.0
2014-06-02 14:20:00,172.72,172.76,172.65,172.76,7800.0,112.4956,112.5217,112.45,112.5217,7800.0
2014-06-02 14:30:00,172.78,172.8,172.64,172.69,8500.0,112.5347,112.5477,112.4435,112.4761,8500.0
2014-06-02 14:40:00,172.62,172.65,172.4,172.41,4800.0,112.4305,112.45,112.2872,112.2937,4800.0
2014-06-02 14:50:00,172.39,172.44,172.3,172.3,4900.0,112.2807,112.3133,112.2221,112.2221,4900.0
2014-06-02 15:00:00,172.26,172.28,172.12,172.21,5300.0,112.196,112.2091,112.1048,112.1635,5300.0
2014-06-02 15:10:00,172.21,172.35,172.14,172.35,7000.0,112.1635,112.2546,112.1179,112.2546,7000.0
2014-06-02 15:20:00,172.31,172.32,172.11,172.15,7700.0,112.2286,112.2351,112.0983,112.1244,7700.0
2014-06-02 15:30:00,172.19,172.36,172.19,172.21,10000.0,112.1504,112.2612,112.1504,112.1635,10000.0
2014-06-02 15:40:00,172.2,172.28,172.08,172.2,20400.0,112.1569,112.2091,112.0788,112.1569,20400.0
2014-06-02 15:50:00,172.2,172.23,172.02,172.12,41100.0,112.1569,112.1765,112.0397,112.1048,41100.0
2014-06-03 09:30:00,172.27,172.33,171.92,171.97,15500.0,112.2025,112.2416,111.9746,112.0071,15500.0
2014-06-03 09:40:00,171.97,172.49,171.97,172.4,2700.0,112.0071,112.3458,112.0071,112.2872,2700.0
2014-06-03 09:50:00,172.45,172.69,172.37,172.42,11400.0,112.3198,112.4761,112.2677,112.3002,11400.0
2014-06-03 10:00:00,172.42,172.42,172.06,172.16,6700.0,112.3002,112.3002,112.0658,112.1309,6700.0
2014-06-03 10:10:00,172.17,172.18,171.84,171.84,6900.0,112.1374,112.1439,111.9225,111.9225,6900.0
2014-06-03 10:20:00,171.86,171.98,171.75,171.88,7500.0,111.9355,112.0137,111.8639,111.9485,7500.0
2014-06-03 10:30:00,171.89,172.12,171.83,171.97,4500.0,111.955,112.1048,111.916,112.0071,4500.0
2014-06-03 10:40:00,171.99,172.01,171.73,171.79,5800.0,112.0202,112.0332,111.8508,111.8899,5800.0
2014-06-03 10:50:00,171.83,171.95,171.76,171.79,6300.0,111.916,111.9941,111.8704,111.8899,6300.0
2014-06-03 11:00:00,171.82,172.13,171.79,171.99,10300.0,111.9094,112.1114,111.8899,112.0202,10300.0
2014-06-03 11:10:00,172.0,172.0,171.77,171.95,8200.0,112.0267,112.0267,111.8769,111.9941,8200.0
2014-06-03 11:20:00,171.94,171.94,171.78,171.85,7500.0,111.9876,111.9876,111.8834,111.929,7500.0
2014-06-03 11:30:00,171.82,171.98,171.76,171.86,2700.0,111.9094,112.0137,111.8704,111.9355,2700.0
2014-06-03 11:40:00,171.77,171.85,171.59,171.85,7800.0,111.8769,111.929,111.7596,111.929,7800.0
2014-06-03 11:50:00,171.92,171.95,171.71,171.71,6500.0,111.9746,111.9941,111.8378,111.8378,6500.0
2014-06-03 12:00:00,171.8,171.81,171.74,171.74,2000.0,111.8964,111.9029,111.8573,111.8573,2000.0
2014-06-03 12:10:00,171.77,171.85,171.76,171.84,5600.0,111.8769,111.929,111.8704,111.9225,5600.0
2014-06-03 12:20:00,171.83,171.83,171.75,171.82,3100.0,111.916,111.916,111.8639,111.9094,3100.0
2014-06-03 12:30:00,171.79,171.79,171.56,171.56,3600.0,111.8899,111.8899,111.7401,111.7401,3600.0
2014-06-03 12:40:00,171.62,171.65,171.54,171.64,4800.0,111.7792,111.7987,111.7271,111.7922,4800.0
2014-06-03 12:50:00,171.61,171.61,171.53,171.56,1700.0,111.7727,111.7727,111.7206,111.7401,1700.0
2014-06-03 13:00:00,171.59,171.59,171.49,171.52,7600.0,111.7596,111.7596,111.6945,111.7141,7600.0
2014-06-03 13:10:00,171.53,171.53,171.36,171.36,5500.0,111.7206,111.7206,111.6098,111.6098,5500.0
2014-06-03 13:20:00,171.37,171.43,171.35,171.39,5600.0,111.6164,111.6554,111.6033,111.6294,5600.0
2014-06-03 13:30:00,171.38,171.39,171.19,171.29,17200.0,111.6229,111.6294,111.4991,111.5643,17200.0
2014-06-03 13:40:00,171.3,171.31,171.19,171.2,2000.0,111.5708,111.5773,111.4991,111.5056,2000.0
2014-06-03 13:50:00,171.23,171.34,171.21,171.28,10700.0,111.5252,111.5968,111.5121,111.5577,10700.0
2014-06-03 14:00:00,171.3,171.31,171.13,171.14,8500.0,111.5708,111.5773,111.46,111.4666,8500.0
2014-06-03 14:10:00,171.09,171.09,170.92,170.96,8300.0,111.434,111.434,111.3233,111.3493,8300.0
2014-06-03 14:20:00,170.96,171.03,170.91,171.0,11500.0,111.3493,111.3949,111.3167,111.3754,11500.0
2014-06-03 14:30:00,171.02,171.02,170.85,170.97,6600.0,111.3884,111.3884,111.2777,111.3558,6600.0
2014-06-03 14:40:00,170.97,171.01,170.87,170.87,6900.0,111.3558,111.3819,111.2907,111.2907,6900.0
2014-06-03 14:50:00,170.86,171.02,170.86,170.9,8900.0,111.2842,111.3884,111.2842,111.3102,8900.0
2014-06-03 15:00:00,170.86,171.36,170.8,170.92,20700.0,111.2842,111.6098,111.2451,111.3233,20700.0
2014-06-03 15:10:00,170.92,171.04,170.92,170.93,4700.0,111.3233,111.4014,111.3233,111.3298,4700.0
2014-06-03 15:20:00,170.93,170.96,170.82,170.87,6700.0,111.3298,111.3493,111.2581,111.2907,6700.0
2014-06-03 15:30:00,170.88,170.93,170.85,170.89,11400.0,111.2972,111.3298,111.2777,111.3037,11400.0
2014-06-03 15:40:00,170.89,171.02,170.87,170.89,24700.0,111.3037,111.3884,111.2907,111.3037,24700.0
2014-06-03 15:50:00,170.9,171.01,170.88,171.0,40000.0,111.3102,111.3819,111.2972,111.3754,40000.0
2014-06-04 09:30:00,170.56,171.17,170.22,170.84,15100.0,111.0888,111.4861,110.8673,111.2712,15100.0
2014-06-04 09:40:00,170.78,171.12,170.63,171.08,10100.0,111.2321,111.4535,111.1344,111.4275,10100.0
2014-06-04 09:50:00,171.08,171.11,170.59,170.75,11000.0,111.4275,111.447,111.1083,111.2125,11000.0
2014-06-04 10:00:00,170.85,170.92,170.47,170.52,7400.0,111.2777,111.3233,111.0302,111.0627,7400.0
2014-06-04 10:10:00,170.59,170.66,170.39,170.51,11100.0,111.1083,111.1539,110.9781,111.0562,11100.0
2014-06-04 10:20:00,170.39,170.46,170.35,170.45,2200.0,110.9781,111.0237,110.952,111.0171,2200.0
2014-06-04 10:30:00,170.46,170.53,170.31,170.45,10900.0,111.0237,111.0692,110.926,111.0171,10900.0
2014-06-04 10:40:00,170.45,170.59,170.4,170.49,23800.0,111.0171,111.1083,110.9846,111.0432,23800.0
2014-06-04 10:50:00,170.49,170.63,170.44,170.53,3100.0,111.0432,111.1344,111.0106,111.0692,3100.0
2014-06-04 11:00:00,170.53,170.92,170.52,170.84,9200.0,111.0692,111.3233,111.0627,111.2712,9200.0
2014-06-04 11:10:00,170.89,171.19,170.89,171.12,13300.0,111.3037,111.4991,111.3037,111.4535,13300.0
2014-06-04 11:20:00,171.13,171.46,171.0,171.46,23500.0,111.46,111.675,111.3754,111.675,23500.0
2014-06-04 11:30:00,171.43,171.56,171.36,171.36,12900.0,111.6554,111.7401,111.6098,111.6098,12900.0
2014-06-04 11:40:00,171.34,171.39,171.28,171.39,2600.0,111.5968,111.6294,111.5577,111.6294,2600.0
2014-06-04 11:50:00,171.39,171.5,171.25,171.3,7600.0,111.6294,111.701,111.5382,111.5708,7600.0
2014-06-04 12:00:00,171.29,171.34,171.17,171.24,3800.0,111.5643,111.5968,111.4861,111.5317,3800.0
2014-06-04 12:10:00,171.24,171.32,171.19,171.19,9900.0,111.5317,111.5838,111.4991,111.4991,9900.0
2014-06-04 12:20:00,171.14,171.35,171.14,171.28,6400.0,111.4666,111.6033,111.4666,111.5577,6400.0
2014-06-04 12:30:00,171.33,171.39,171.27,171.3,22300.0,111.5903,111.6294,111.5512,111.5708,22300.0
2014-06-04 12:40:00,171.3,171.53,171.28,171.43,10100.0,111.5708,111.7206,111.5577,111.6554,10100.0
2014-06-04 12:50:00,171.47,171.64,171.44,171.63,2300.0,111.6815,111.7922,111.6619,111.7857,2300.0
2014-06-04 13:00:00,171.65,171.8,171.64,171.65,4100.0,111.7987,111.8964,111.7922,111.7987,4100.0
2014-06-04 13:10:00,171.61,171.84,171.52,171.77,2900.0,111.7727,111.9225,111.7141,111.8769,2900.0
2014-06-04 13:20:00,171.75,171.91,171.74,171.78,7900.0,111.8639,111.9681,111.8573,111.8834,7900.0
2014-06-04 13:30:00,171.83,171.94,171.83,171.84,1600.0,111.916,111.9876,111.916,111.9225,1600.0
2014-06-04 13:40:00,171.92,171.96,171.85,171.91,7500.0,111.9746,112.0006,111.929,111.9681,7500.0
2014-06-04 13:50:00,171.88,171.97,171.86,171.91,5300.0,111.9485,112.0071,111.9355,111.9681,5300.0
2014-06-04 14:00:00,171.89,172.0,171.82,171.87,8400.0,111.955,112.0267,111.9094,111.942,8400.0
2014-06-04 14:10:00,171.92,171.99,171.9,171.96,4400.0,111.9746,112.0202,111.9616,112.0006,4400.0
2014-06-04 14:20:00,171.87,172.0,171.83,171.95,7400.0,111.942,112.0267,111.916,111.9941,7400.0
2014-06-04 14:30:00,171.94,172.03,171.89,171.92,10100.0,111.9876,112.0462,111.955,111.9746,10100.0
2014-06-04 14:40:00,171.88,171.98,171.86,171.91,7300.0,111.9485,112.0137,111.9355,111.9681,7300.0
2014-06-04 14:50:00,171.93,171.96,171.86,171.93,4100.0,111.9811,112.0006,111.9355,111.9811,4100.0
2014-06-04 15:00:00,171.89,171.95,171.83,171.92,2700.0,111.955,111.9941,111.916,111.9746,2700.0
2014-06-04 15:10:00,171.96,171.99,171.89,171.93,8100.0,112.0006,112.0202,111.955,111.9811,8100.0
2014-06-04 15:20:00,171.93,171.98,171.86,171.89,10500.0,111.9811,112.0137,111.9355,111.955,10500.0
2014-06-04 15:30:00,171.91,171.98,171.89,171.94,11600.0,111.9681,112.0137,111.955,111.9876,11600.0
2014-06-04 15:40:00,171.93,172.16,171.91,172.14,32000.0,111.9811,112.1309,111.9681,112.1179,32000.0
2014-06-04 15:50:00,172.13,172.35,171.97,172.06,136100.0,112.1114,112.2546,112.0071,112.0658,136100.0
2014-06-05 09:30:00,172.11,172.5,171.93,172.5,3300.0,112.0983,112.3523,111.9811,112.3523,3300.0
2014-06-05 09:40:00,172.37,172.5,172.13,172.36,2800.0,112.2677,112.3523,112.1114,112.2612,2800.0
2014-06-05 09:50:00,172.39,172.4,171.98,172.08,1200.0,112.2807,112.2872,112.0137,112.0788,1200.0
2014-06-05 10:00:00,172.02,172.12,171.77,171.77,2300.0,112.0397,112.1048,111.8769,111.8769,2300.0
2014-06-05 10:10:00,171.78,171.92,171.74,171.76,2800.0,111.8834,111.9746,111.8573,111.8704,2800.0
2014-06-05 10:20:00,171.81,172.08,171.77,171.98,2500.0,111.9029,112.0788,111.8769,112.0137,2500.0
2014-06-05 10:30:00,172.12,172.34,172.02,172.34,2200.0,112.1048,112.2481,112.0397,112.2481,2200.0
2014-06-05 10:40:00,172.42,172.72,172.31,172.55,9500.0,112.3002,112.4956,112.2286,112.3849,9500.0
2014-06-05 10:50:00,172.57,172.99,172.53,172.99,3400.0,112.3979,112.6715,112.3719,112.6715,3400.0
2014-06-05 11:00:00,172.91,172.97,172.68,172.86,4400.0,112.6194,112.6585,112.4696,112.5868,4400.0
2014-06-05 11:10:00,172.93,173.22,172.84,173.1,11500.0,112.6324,112.8213,112.5738,112.7431,11500.0
2014-06-05 11:20:00,173.08,173.19,172.92,173.19,3600.0,112.7301,112.8018,112.6259,112.8018,3600.0
2014-06-05 11:30:00,173.16,173.45,173.04,173.15,7800.0,112.7822,112.9711,112.7041,112.7757,7800.0
2014-06-05 11:40:00,173.25,173.54,173.17,173.32,5700.0,112.8408,113.0297,112.7887,112.8864,5700.0
2014-06-05 11:50:00,173.4,173.63,173.3,173.62,12400.0,112.9385,113.0883,112.8734,113.0818,12400.0
2014-06-05 12:00:00,173.59,173.99,173.59,173.99,4400.0,113.0623,113.3228,113.0623,113.3228,4400.0
2014-06-05 12:10:00,173.93,174.08,173.81,173.89,7600.0,113.2837,113.3814,113.2056,113.2577,7600.0
2014-06-05 12:20:00,173.94,174.0,173.91,173.91,3800.0,113.2902,113.3293,113.2707,113.2707,3800.0
2014-06-05 12:30:00,173.91,174.12,173.84,174.01,3600.0,113.2707,113.4075,113.2251,113.3358,3600.0
2014-06-05 12:40:00,173.96,174.02,173.68,173.81,3900.0,113.3033,113.3423,113.1209,113.2056,3900.0
2014-06-05 12:50:00,173.87,173.9,173.74,173.78,2100.0,113.2447,113.2642,113.16,113.186,2100.0
2014-06-05 13:00:00,173.75,173.79,173.53,173.67,18000.0,113.1665,113.1925,113.0232,113.1144,18000.0
2014-06-05 13:10:00,173.72,173.95,173.72,173.84,7800.0,113.147,113.2968,113.147,113.2251,7800.0
2014-06-05 13:20:00,173.8,173.83,173.71,173.8,3600.0,113.1991,113.2186,113.1404,113.1991,3600.0
2014-06-05 13:30:00,173.86,173.88,173.77,173.85,1700.0,113.2381,113.2512,113.1795,113.2316,1700.0
2014-06-05 13:40:00,173.86,174.06,173.85,173.99,2600.0,113.2381,113.3684,113.2316,113.3228,2600.0
2014-06-05 13:50:00,174.01,174.24,173.91,174.24,5700.0,113.3358,113.4856,113.2707,113.4856,5700.0
2014-06-05 14:00:00,174.24,174.27,174.02,174.1,2700.0,113.4856,113.5052,113.3423,113.3945,2700.0
2014-06-05 14:10:00,174.06,174.21,174.03,174.2,3500.0,113.3684,113.4661,113.3489,113.4596,3500.0
2014-06-05 14:20:00,174.22,174.49,174.22,174.49,4700.0,113.4726,113.6485,113.4726,113.6485,4700.0
2014-06-05 14:30:00,174.49,174.6,174.37,174.37,6800.0,113.6485,113.7201,113.5703,113.5703,6800.0
2014-06-05 14:40:00,174.4,174.56,174.38,174.5,6400.0,113.5898,113.6941,113.5768,113.655,6400.0
2014-06-05 14:50:00,174.53,174.61,174.42,174.45,6900.0,113.6745,113.7266,113.6029,113.6224,6900.0
2014-06-05 15:00:00,174.43,174.57,174.38,174.57,12100.0,113.6094,113.7006,113.5768,113.7006,12100.0
2014-06-05 15:10:00,174.58,174.62,174.52,174.62,15900.0,113.7071,113.7331,113.668,113.7331,15900.0
2014-06-05 15:20:00,174.61,174.62,174.3,174.36,13800.0,113.7266,113.7331,113.5247,113.5638,13800.0
2014-06-05 15:30:00,174.31,174.45,174.27,174.45,21600.0,113.5312,113.6224,113.5052,113.6224,21600.0
2014-06-05 15:40:00,174.44,174.59,174.4,174.49,30600.0,113.6159,113.7136,113.5898,113.6485,30600.0
2014-06-05 15:50:00,174.45,174.78,174.35,174.6,67600.0,113.6224,113.8374,113.5573,113.7201,67600.0
2014-06-06 09:30:00,174.64,175.0,174.14,174.14,10400.0,113.7462,113.9806,113.4205,113.4205,10400.0
2014-06-06 09:40:00,174.0,174.06,173.59,173.8,7000.0,113.3293,113.3684,113.0623,113.1991,7000.0
2014-06-06 09:50:00,173.75,173.75,173.01,173.33,16100.0,113.1665,113.1665,112.6845,112.8929,16100.0
2014-06-06 10:00:00,173.2,173.57,173.05,173.57,8300.0,112.8083,113.0493,112.7106,113.0493,8300.0
2014-06-06 10:10:00,173.64,173.81,173.45,173.49,9600.0,113.0948,113.2056,112.9711,112.9972,9600.0
2014-06-06 10:20:00,173.47,173.5,173.34,173.4,13200.0,112.9841,113.0037,112.8995,112.9385,13200.0
2014-06-06 10:30:00,173.36,173.53,173.33,173.52,6000.0,112.9125,113.0232,112.8929,113.0167,6000.0
2014-06-06 10:40:00,173.45,173.59,173.33,173.57,7200.0,112.9711,113.0623,112.8929,113.0493,7200.0
2014-06-06 10:50:00,173.58,173.79,173.56,173.71,4900.0,113.0558,113.1925,113.0427,113.1404,4900.0
2014-06-06 11:00:00,173.68,173.71,173.52,173.59,4300.0,113.1209,113.1404,113.0167,113.0623,4300.0
2014-06-06 11:10:00,173.52,173.52,173.3,173.3,6000.0,113.0167,113.0167,112.8734,112.8734,6000.0
2014-06-06 11:20:00,173.26,173.28,173.08,173.11,6700.0,112.8473,112.8604,112.7301,112.7496,6700.0
2014-06-06 11:30:00,173.11,173.22,173.07,173.07,7300.0,112.7496,112.8213,112.7236,112.7236,7300.0
2014-06-06 11:40:00,173.07,173.15,173.03,173.03,3100.0,112.7236,112.7757,112.6975,112.6975,3100.0
2014-06-06 11:50:00,172.98,173.11,172.89,172.99,8200.0,112.665,112.7496,112.6064,112.6715,8200.0
2014-06-06 12:00:00,173.02,173.12,172.9,173.1,2600.0,112.691,112.7562,112.6129,112.7431,2600.0
2014-06-06 12:10:00,173.09,173.09,172.87,172.94,2400.0,112.7366,112.7366,112.5933,112.6389,2400.0
2014-06-06 12:20:00,172.88,172.97,172.82,172.88,2000.0,112.5998,112.6585,112.5608,112.5998,2000.0
2014-06-06 12:30:00,172.85,173.04,172.85,173.01,3100.0,112.5803,112.7041,112.5803,112.6845,3100.0
2014-06-06 12:40:00,173.0,173.0,172.82,172.88,2200.0,112.678,112.678,112.5608,112.5998,2200.0
2014-06-06 12:50:00,172.92,172.92,172.74,172.77,2100.0,112.6259,112.6259,112.5087,112.5282,2100.0
2014-06-06 13:00:00,172.8,172.82,172.68,172.69,2100.0,112.5477,112.5608,112.4696,112.4761,2100.0
2014-06-06 13:10:00,172.67,172.68,172.49,172.68,5000.0,112.4631,112.4696,112.3458,112.4696,5000.0
2014-06-06 13:20:00,172.67,172.81,172.63,172.79,2500.0,112.4631,112.5543,112.437,112.5412,2500.0
2014-06-06 13:30:00,172.76,172.76,172.49,172.57,3900.0,112.5217,112.5217,112.3458,112.3979,3900.0
2014-06-06 13:40:00,172.55,172.58,172.47,172.55,4700.0,112.3849,112.4045,112.3328,112.3849,4700.0
2014-06-06 13:50:00,172.57,172.58,172.45,172.51,6600.0,112.3979,112.4045,112.3198,112.3589,6600.0
2014-06-06 14:00:00,172.52,172.52,172.31,172.31,3400.0,112.3654,112.3654,112.2286,112.2286,3400.0
2014-06-06 14:10:00,172.31,172.39,172.24,172.39,3600.0,112.2286,112.2807,112.183,112.2807,3600.0
2014-06-06 14:20:00,172.41,172.52,172.31,172.45,5000.0,112.2937,112.3654,112.2286,112.3198,5000.0
2014-06-06 14:30:00,172.43,172.5,172.3,172.48,3700.0,112.3068,112.3523,112.2221,112.3393,3700.0
2014-06-06 14:40:00,172.43,172.45,172.31,172.39,5300.0,112.3068,112.3198,112.2286,112.2807,5300.0
2014-06-06 14:50:00,172.39,172.54,172.31,172.54,4800.0,112.2807,112.3784,112.2286,112.3784,4800.0
2014-06-06 15:00:00,172.59,172.65,172.44,172.53,5700.0,112.411,112.45,112.3133,112.3719,5700.0
2014-06-06 15:10:00,172.51,172.59,172.47,172.58,5500.0,112.3589,112.411,112.3328,112.4045,5500.0
2014-06-06 15:20:00,172.59,172.74,172.53,172.73,14200.0,112.411,112.5087,112.3719,112.5021,14200.0
2014-06-06 15:30:00,172.78,172.84,172.66,172.67,16600.0,112.5347,112.5738,112.4566,112.4631,16600.0
2014-06-06 15:40:00,172.67,172.68,172.47,172.5,18000.0,112.4631,112.4696,112.3328,112.3523,18000.0
2014-06-06 15:50:00,172.52,172.84,172.48,172.81,30100.0,112.3654,112.5738,112.3393,112.5543,30100.0
2014-06-09 09:30:00,172.65,173.56,172.65,173.56,8700.0,112.45,113.0427,112.45,113.0427,8700.0
2014-06-09 09:40:00,173.37,173.84,173.37,173.65,11300.0,112.919,113.2251,112.919,113.1014,11300.0
2014-06-09 09:50:00,173.69,173.69,173.26,173.27,6000.0,113.1274,113.1274,112.8473,112.8539,6000.0
2014-06-09 10:00:00,173.15,173.23,172.72,172.72,9200.0,112.7757,112.8278,112.4956,112.4956,9200.0
2014-06-09 10:10:00,172.69,173.01,172.59,172.76,6900.0,112.4761,112.6845,112.411,112.5217,6900.0
2014-06-09 10:20:00,172.94,172.96,172.51,172.66,6900.0,112.6389,112.652,112.3589,112.4566,6900.0
2014-06-09 10:30:00,172.7,172.8,172.61,172.72,3600.0,112.4826,112.5477,112.424,112.4956,3600.0
2014-06-09 10:40:00,172.67,172.8,172.63,172.77,3200.0,112.4631,112.5477,112.437,112.5282,3200.0
2014-06-09 10:50:00,172.73,172.92,172.66,172.72,5100.0,112.5021,112.6259,112.4566,112.4956,5100.0
2014-06-09 11:00:00,172.72,172.74,172.53,172.57,5600.0,112.4956,112.5087,112.3719,112.3979,5600.0
2014-06-09 11:10:00,172.57,172.57,172.01,172.06,8700.0,112.3979,112.3979,112.0332,112.0658,8700.0
2014-06-09 11:20:00,172.12,172.38,172.08,172.21,5100.0,112.1048,112.2742,112.0788,112.1635,5100.0
2014-06-09 11:30:00,172.25,172.25,171.85,171.86,8800.0,112.1895,112.1895,111.929,111.9355,8800.0
2014-06-09 11:40:00,171.89,172.05,171.87,171.87,11300.0,111.955,112.0593,111.942,111.942,11300.0
2014-06-09 11:50:00,171.86,171.91,171.56,171.58,5300.0,111.9355,111.9681,111.7401,111.7531,5300.0
2014-06-09 12:00:00,171.56,171.6,171.34,171.41,8200.0,111.7401,111.7662,111.5968,111.6424,8200.0
2014-06-09 12:10:00,171.44,171.49,171.28,171.34,9600.0,111.6619,111.6945,111.5577,111.5968,9600.0
2014-06-09 12:20:00,171.39,171.61,171.39,171.55,9700.0,111.6294,111.7727,111.6294,111.7336,9700.0
2014-06-09 12:30:00,171.51,171.61,171.49,171.49,8200.0,111.7075,111.7727,111.6945,111.6945,8200.0
2014-06-09 12:40:00,171.5,171.56,171.32,171.38,4700.0,111.701,111.7401,111.5838,111.6229,4700.0
2014-06-09 12:50:00,171.38,171.38,171.15,171.15,5300.0,111.6229,111.6229,111.4731,111.4731,5300.0
2014-06-09 13:00:00,171.17,171.38,171.12,171.38,3300.0,111.4861,111.6229,111.4535,111.6229,3300.0
2014-06-09 13:10:00,171.47,171.66,171.35,171.66,5700.0,111.6815,111.8052,111.6033,111.8052,5700.0
2014-06-09 13:20:00,171.56,171.66,171.28,171.28,11300.0,111.7401,111.8052,111.5577,111.5577,11300.0
2014-06-09 13:30:00,171.28,171.43,171.21,171.21,5700.0,111.5577,111.6554,111.5121,111.5121,5700.0
2014-06-09 13:40:00,171.21,171.21,170.85,170.94,5300.0,111.5121,111.5121,111.2777,111.3363,5300.0
2014-06-09 13:50:00,170.93,170.97,170.84,170.87,8400.0,111.3298,111.3558,111.2712,111.2907,8400.0
2014-06-09 14:00:00,170.87,171.0,170.68,171.0,12000.0,111.2907,111.3754,111.1669,111.3754,12000.0
2014-06-09 14:10:00,171.04,171.12,170.96,171.05,15700.0,111.4014,111.4535,111.3493,111.4079,15700.0
2014-06-09 14:20:00,171.08,171.37,171.06,171.23,7600.0,111.4275,111.6164,111.4144,111.5252,7600.0
2014-06-09 14:30:00,171.18,171.22,170.89,170.92,8600.0,111.4926,111.5187,111.3037,111.3233,8600.0
2014-06-09 14:40:00,170.92,171.1,170.92,171.01,7700.0,111.3233,111.4405,111.3233,111.3819,7700.0
2014-06-09 14:50:00,171.02,171.24,170.97,171.2,7200.0,111.3884,111.5317,111.3558,111.5056,7200.0
2014-06-09 15:00:00,171.2,171.22,171.07,171.07,7900.0,111.5056,111.5187,111.421,111.421,7900.0
2014-06-09 15:10:00,171.08,171.28,171.05,171.28,11000.0,111.4275,111.5577,111.4079,111.5577,11000.0
2014-06-09 15:20:00,171.27,171.46,171.26,171.38,15300.0,111.5512,111.675,111.5447,111.6229,15300.0
2014-06-09 15:30:00,171.43,171.47,171.17,171.21,16100.0,111.6554,111.6815,111.4861,111.5121,16100.0
2014-06-09 15:40:00,171.19,171.35,171.16,171.35,33200.0,111.4991,111.6033,111.4796,111.6033,33200.0
2014-06-09 15:50:00,171.35,171.39,171.13,171.31,62700.0,111.6033,111.6294,111.46,111.5773,62700.0
2014-06-10 09:30:00,171.0,171.76,171.0,171.62,11800.0,111.3754,111.8704,111.3754,111.7792,11800.0
2014-06-10 09:40:00,171.61,171.82,171.24,171.69,11700.0,111.7727,111.9094,111.5317,111.8248,11700.0
2014-06-10 09:50:00,171.65,171.66,171.16,171.16,10300.0,111.7987,111.8052,111.4796,111.4796,10300.0
2014-06-10 10:00:00,171.23,171.29,171.01,171.19,24000.0,111.5252,111.5643,111.3819,111.4991,24000.0
2014-06-10 10:10:00,171.31,171.65,171.31,171.45,13900.0,111.5773,111.7987,111.5773,111.6685,13900.0
2014-06-10 10:20:00,171.47,171.56,171.3,171.43,13900.0,111.6815,111.7401,111.5708,111.6554,13900.0
2014-06-10 10:30:00,171.5,171.59,171.36,171.36,5900.0,111.701,111.7596,111.6098,111.6098,5900.0
2014-06-10 10:40:00,171.33,171.42,171.28,171.3,7500.0,111.5903,111.6489,111.5577,111.5708,7500.0
2014-06-10 10:50:00,171.3,171.32,171.12,171.12,7200.0,111.5708,111.5838,111.4535,111.4535,7200.0
2014-06-10 11:00:00,171.16,171.21,171.06,171.18,10100.0,111.4796,111.5121,111.4144,111.4926,10100.0
2014-06-10 11:10:00,171.15,171.19,171.02,171.04,12700.0,111.4731,111.4991,111.3884,111.4014,12700.0
2014-06-10 11:20:00,171.04,171.28,171.04,171.21,7800.0,111.4014,111.5577,111.4014,111.5121,7800.0
2014-06-10 11:30:00,171.2,171.27,171.07,171.27,10900.0,111.5056,111.5512,111.421,111.5512,10900.0
2014-06-10 11:40:00,171.3,171.39,171.21,171.36,13800.0,111.5708,111.6294,111.5121,111.6098,13800.0
2014-06-10 11:50:00,171.39,171.51,171.13,171.21,14400.0,111.6294,111.7075,111.46,111.5121,14400.0
2014-06-10 12:00:00,171.15,171.41,171.15,171.39,11500.0,111.4731,111.6424,111.4731,111.6294,11500.0
2014-06-10 12:10:00,171.37,171.42,171.2,171.42,8100.0,111.6164,111.6489,111.5056,111.6489,8100.0
2014-06-10 12:20:00,171.4,171.7,171.37,171.7,11200.0,111.6359,111.8313,111.6164,111.8313,11200.0
2014-06-10 12:30:00,171.67,171.87,171.64,171.87,6500.0,111.8118,111.942,111.7922,111.942,6500.0
2014-06-10 12:40:00,171.86,172.18,171.86,172.0,17300.0,111.9355,112.1439,111.9355,112.0267,17300.0
2014-06-10 12:50:00,171.97,172.03,171.78,171.88,9300.0,112.0071,112.0462,111.8834,111.9485,9300.0
2014-06-10 13:00:00,171.88,172.02,171.83,171.95,7700.0,111.9485,112.0397,111.916,111.9941,7700.0
2014-06-10 13:10:00,171.91,171.91,171.7,171.71,9000.0,111.9681,111.9681,111.8313,111.8378,9000.0
2014-06-10 13:20:00,171.72,171.73,171.42,171.5,7800.0,111.8443,111.8508,111.6489,111.701,7800.0
2014-06-10 13:30:00,171.49,171.66,171.49,171.62,8800.0,111.6945,111.8052,111.6945,111.7792,8800.0
2014-06-10 13:40:00,171.62,171.62,171.49,171.6,5900.0,111.7792,111.7792,111.6945,111.7662,5900.0
2014-06-10 13:50:00,171.62,171.69,171.49,171.69,7600.0,111.7792,111.8248,111.6945,111.8248,7600.0
2014-06-10 14:00:00,171.71,171.81,171.69,171.8,6300.0,111.8378,111.9029,111.8248,111.8964,6300.0
2014-06-10 14:10:00,171.81,172.21,171.81,172.03,9700.0,111.9029,112.1635,111.9029,112.0462,9700.0
2014-06-10 14:20:00,172.03,172.03,171.78,171.78,6600.0,112.0462,112.0462,111.8834,111.8834,6600.0
2014-06-10 14:30:00,171.72,171.73,171.58,171.58,6400.0,111.8443,111.8508,111.7531,111.7531,6400.0
2014-06-10 14:40:00,171.6,171.77,171.6,171.65,9800.0,111.7662,111.8769,111.7662,111.7987,9800.0
2014-06-10 14:50:00,171.64,171.71,171.6,171.61,12000.0,111.7922,111.8378,111.7662,111.7727,12000.0
2014-06-10 15:00:00,171.57,171.69,171.55,171.63,8200.0,111.7466,111.8248,111.7336,111.7857,8200.0
2014-06-10 15:10:00,171.59,171.65,171.46,171.65,11900.0,111.7596,111.7987,111.675,111.7987,11900.0
2014-06-10 15:20:00,171.64,171.75,171.52,171.53,20100.0,111.7922,111.8639,111.7141,111.7206,20100.0
2014-06-10 15:30:00,171.52,171.55,171.38,171.39,17100.0,111.7141,111.7336,111.6229,111.6294,17100.0
2014-06-10 15:40:00,171.39,171.39,171.29,171.32,29400.0,111.6294,111.6294,111.5643,111.5838,29400.0
2014-06-10 15:50:00,171.31,171.62,171.3,171.6,58100.0,111.5773,111.7792,111.5708,111.7662,58100.0
2014-06-11 09:30:00,169.91,170.57,169.84,170.14,24400.0,111.5772,112.0106,111.5312,111.7282,24400.0
2014-06-11 09:40:00,169.86,170.21,169.55,169.66,10500.0,111.5443,111.7742,111.3408,111.413,10500.0
2014-06-11 09:50:00,169.41,169.89,169.41,169.88,8400.0,111.2488,111.564,111.2488,111.5575,8400.0
2014-06-11 10:00:00,169.83,169.83,169.48,169.59,15000.0,111.5246,111.5246,111.2948,111.367,15000.0
2014-06-11 10:10:00,169.51,169.59,169.41,169.58,12000.0,111.3145,111.367,111.2488,111.3605,12000.0
2014-06-11 10:20:00,169.57,169.79,169.28,169.79,11900.0,111.3539,111.4984,111.1635,111.4984,11900.0
2014-06-11 10:30:00,169.8,169.9,169.43,169.66,37800.0,111.5049,111.5706,111.262,111.413,37800.0
2014-06-11 10:40:00,169.66,169.85,169.5,169.6,9600.0,111.413,111.5378,111.3079,111.3736,9600.0
2014-06-11 10:50:00,169.54,169.68,169.36,169.56,6700.0,111.3342,111.4261,111.216,111.3473,6700.0
2014-06-11 11:00:00,169.51,169.7,169.51,169.51,14700.0,111.3145,111.4393,111.3145,111.3145,14700.0
2014-06-11 11:10:00,169.51,169.55,169.38,169.53,7700.0,111.3145,111.3408,111.2291,111.3276,7700.0
2014-06-11 11:20:00,169.51,169.51,169.31,169.51,4000.0,111.3145,111.3145,111.1832,111.3145,4000.0
2014-06-11 11:30:00,169.59,169.59,169.18,169.48,38500.0,111.367,111.367,111.0978,111.2948,38500.0
2014-06-11 11:40:00,169.5,169.62,169.47,169.61,11800.0,111.3079,111.3867,111.2882,111.3802,11800.0
2014-06-11 11:50:00,169.61,169.89,169.59,169.89,4800.0,111.3802,111.564,111.367,111.564,4800.0
2014-06-11 12:00:00,169.85,169.93,169.75,169.92,5300.0,111.5378,111.5903,111.4721,111.5837,5300.0
2014-06-11 12:10:00,169.86,170.02,169.86,170.02,3700.0,111.5443,111.6494,111.5443,111.6494,3700.0
2014-06-11 12:20:00,169.97,170.13,169.93,169.93,6100.0,111.6166,111.7216,111.5903,111.5903,6100.0
2014-06-11 12:30:00,169.98,170.03,169.86,169.98,4000.0,111.6231,111.656,111.5443,111.6231,4000.0
2014-06-11 12:40:00,170.0,170.12,170.0,170.08,8300.0,111.6363,111.7151,111.6363,111.6888,8300.0
2014-06-11 12:50:00,170.14,170.19,170.08,170.19,2900.0,111.7282,111.761,111.6888,111.761,2900.0
2014-06-11 13:00:00,170.17,170.17,170.0,170.0,4700.0,111.7479,111.7479,111.6363,111.6363,4700.0
2014-06-11 13:10:00,170.02,170.04,169.86,169.9,2600.0,111.6494,111.6625,111.5443,111.5706,2600.0
2014-06-11 13:20:00,169.94,169.96,169.87,169.9,3500.0,111.5969,111.61,111.5509,111.5706,3500.0
2014-06-11 13:30:00,169.91,169.91,169.78,169.79,7900.0,111.5772,111.5772,111.4918,111.4984,7900.0
2014-06-11 13:40:00,169.8,169.86,169.77,169.78,4100.0,111.5049,111.5443,111.4852,111.4918,4100.0
2014-06-11 13:50:00,169.75,169.9,169.73,169.74,5800.0,111.4721,111.5706,111.459,111.4655,5800.0
2014-06-11 14:00:00,169.74,169.8,169.74,169.77,5400.0,111.4655,111.5049,111.4655,111.4852,5400.0
2014-06-11 14:10:00,169.74,169.77,169.61,169.62,6100.0,111.4655,111.4852,111.3802,111.3867,6100.0
2014-06-11 14:20:00,169.66,169.8,169.53,169.76,18400.0,111.413,111.5049,111.3276,111.4787,18400.0
2014-06-11 14:30:00,169.82,169.82,169.71,169.77,2300.0,111.5181,111.5181,111.4458,111.4852,2300.0
2014-06-11 14:40:00,169.77,169.79,169.66,169.66,5000.0,111.4852,111.4984,111.413,111.413,5000.0
2014-06-11 14:50:00,169.64,169.79,169.6,169.75,6900.0,111.3999,111.4984,111.3736,111.4721,6900.0
2014-06-11 15:00:00,169.76,169.79,169.73,169.79,8500.0,111.4787,111.4984,111.459,111.4984,8500.0
2014-06-11 15:10:00,169.75,169.85,169.72,169.75,12400.0,111.4721,111.5378,111.4524,111.4721,12400.0
2014-06-11 15:20:00,169.75,169.75,169.67,169.75,8100.0,111.4721,111.4721,111.4196,111.4721,8100.0
2014-06-11 15:30:00,169.75,169.85,169.75,169.84,15600.0,111.4721,111.5378,111.4721,111.5312,15600.0
2014-06-11 15:40:00,169.83,170.06,169.83,169.94,19400.0,111.5246,111.6757,111.5246,111.5969,19400.0
2014-06-11 15:50:00,169.94,169.94,169.73,169.9,52600.0,111.5969,111.5969,111.459,111.5706,52600.0
2014-06-12 09:30:00,170.06,170.35,169.46,169.75,7100.0,111.6757,111.8661,111.2817,111.4721,7100.0
2014-06-12 09:40:00,169.6,170.11,169.54,169.85,3300.0,111.3736,111.7085,111.3342,111.5378,3300.0
2014-06-12 09:50:00,169.74,169.74,169.25,169.26,6200.0,111.4655,111.4655,111.1438,111.1503,6200.0
2014-06-12 10:00:00,169.25,169.58,169.08,169.08,11700.0,111.1438,111.3605,111.0321,111.0321,11700.0
2014-06-12 10:10:00,169.02,169.26,168.92,169.22,5500.0,110.9927,111.1503,110.9271,111.1241,5500.0
2014-06-12 10:20:00,169.15,169.15,168.75,168.97,13500.0,111.0781,111.0781,110.8154,110.9599,13500.0
2014-06-12 10:30:00,168.97,169.05,168.68,168.8,16300.0,110.9599,111.0124,110.7694,110.8483,16300.0
2014-06-12 10:40:00,168.84,168.93,168.67,168.82,7000.0,110.8745,110.9336,110.7629,110.8614,7000.0
2014-06-12 10:50:00,168.82,168.97,168.74,168.97,5400.0,110.8614,110.9599,110.8088,110.9599,5400.0
2014-06-12 11:00:00,168.9,169.1,168.88,169.09,7900.0,110.9139,111.0453,110.9008,111.0387,7900.0
2014-06-12 11:10:00,169.13,169.55,169.06,169.44,11700.0,111.065,111.3408,111.019,111.2685,11700.0
2014-06-12 11:20:00,169.45,169.45,169.19,169.44,11200.0,111.2751,111.2751,111.1044,111.2685,11200.0
2014-06-12 11:30:00,169.41,169.49,169.34,169.4,2200.0,111.2488,111.3014,111.2029,111.2423,2200.0
2014-06-12 11:40:00,169.51,169.71,169.36,169.7,14000.0,111.3145,111.4458,111.216,111.4393,14000.0
2014-06-12 11:50:00,169.67,169.71,169.49,169.49,1600.0,111.4196,111.4458,111.3014,111.3014,1600.0
2014-06-12 12:00:00,169.44,169.44,169.23,169.23,5700.0,111.2685,111.2685,111.1306,111.1306,5700.0
2014-06-12 12:10:00,169.24,169.25,169.15,169.18,2600.0,111.1372,111.1438,111.0781,111.0978,2600.0
2014-06-12 12:20:00,169.26,169.4,169.23,169.4,1500.0,111.1503,111.2423,111.1306,111.2423,1500.0
2014-06-12 12:30:00,169.34,169.4,169.32,169.36,1300.0,111.2029,111.2423,111.1897,111.216,1300.0
2014-06-12 12:40:00,169.4,169.42,169.36,169.36,1800.0,111.2423,111.2554,111.216,111.216,1800.0
2014-06-12 12:50:00,169.36,169.48,169.27,169.41,6500.0,111.216,111.2948,111.1569,111.2488,6500.0
2014-06-12 13:00:00,169.42,169.5,169.34,169.43,2200.0,111.2554,111.3079,111.2029,111.262,2200.0
2014-06-12 13:10:00,169.49,169.51,169.42,169.42,3100.0,111.3014,111.3145,111.2554,111.2554,3100.0
2014-06-12 13:20:00,169.41,169.5,169.38,169.46,3400.0,111.2488,111.3079,111.2291,111.2817,3400.0
2014-06-12 13:30:00,169.49,169.63,169.43,169.43,2800.0,111.3014,111.3933,111.262,111.262,2800.0
2014-06-12 13:40:00,169.41,169.57,169.41,169.52,12900.0,111.2488,111.3539,111.2488,111.3211,12900.0
2014-06-12 13:50:00,169.53,169.61,169.31,169.4,12100.0,111.3276,111.3802,111.1832,111.2423,12100.0
2014-06-12 14:00:00,169.3,169.48,169.3,169.47,5300.0,111.1766,111.2948,111.1766,111.2882,5300.0
2014-06-12 14:10:00,169.47,169.71,169.43,169.71,6000.0,111.2882,111.4458,111.262,111.4458,6000.0
2014-06-12 14:20:00,169.67,169.73,169.49,169.58,8900.0,111.4196,111.459,111.3014,111.3605,8900.0
2014-06-12 14:30:00,169.68,169.68,169.46,169.5,3800.0,111.4261,111.4261,111.2817,111.3079,3800.0
2014-06-12 14:40:00,169.51,169.6,169.45,169.48,5900.0,111.3145,111.3736,111.2751,111.2948,5900.0
2014-06-12 14:50:00,169.48,169.53,169.41,169.5,3500.0,111.2948,111.3276,111.2488,111.3079,3500.0
2014-06-12 15:00:00,169.45,169.59,169.44,169.45,4100.0,111.2751,111.367,111.2685,111.2751,4100.0
2014-06-12 15:10:00,169.4,169.53,169.31,169.43,14900.0,111.2423,111.3276,111.1832,111.262,14900.0
2014-06-12 15:20:00,169.5,169.59,169.36,169.36,3900.0,111.3079,111.367,111.216,111.216,3900.0
2014-06-12 15:30:00,169.4,169.44,169.19,169.21,6700.0,111.2423,111.2685,111.1044,111.1175,6700.0
2014-06-12 15:40:00,169.16,169.51,169.16,169.44,16500.0,111.0847,111.3145,111.0847,111.2685,16500.0
2014-06-12 15:50:00,169.44,169.52,169.33,169.42,29900.0,111.2685,111.3211,111.1963,111.2554,29900.0
2014-06-13 09:30:00,169.38,169.8,168.38,168.69,6900.0,111.2291,111.5049,110.5724,110.776,6900.0
2014-06-13 09:40:00,168.62,168.62,168.22,168.44,10400.0,110.73,110.73,110.4674,110.6118,10400.0
2014-06-13 09:50:00,168.61,168.79,168.47,168.48,6000.0,110.7235,110.8417,110.6315,110.6381,6000.0
2014-06-13 10:00:00,168.41,168.89,168.38,168.82,17700.0,110.5921,110.9074,110.5724,110.8614,17700.0
2014-06-13 10:10:00,168.95,169.11,168.93,168.99,20400.0,110.9468,111.0518,110.9336,110.973,20400.0
2014-06-13 10:20:00,168.98,169.21,168.98,169.11,4700.0,110.9665,111.1175,110.9665,111.0518,4700.0
2014-06-13 10:30:00,169.18,169.47,169.17,169.42,6500.0,111.0978,111.2882,111.0912,111.2554,6500.0
2014-06-13 10:40:00,169.48,169.51,169.41,169.45,1100.0,111.2948,111.3145,111.2488,111.2751,1100.0
2014-06-13 10:50:00,169.4,169.71,169.4,169.71,14500.0,111.2423,111.4458,111.2423,111.4458,14500.0
2014-06-13 11:00:00,169.68,170.01,169.68,169.92,11200.0,111.4261,111.6428,111.4261,111.5837,11200.0
2014-06-13 11:10:00,169.92,169.95,169.83,169.85,2100.0,111.5837,111.6034,111.5246,111.5378,2100.0
2014-06-13 11:20:00,169.93,169.95,169.78,169.94,5100.0,111.5903,111.6034,111.4918,111.5969,5100.0
2014-06-13 11:30:00,169.86,169.86,169.58,169.58,3800.0,111.5443,111.5443,111.3605,111.3605,3800.0
2014-06-13 11:40:00,169.59,169.7,169.45,169.56,6800.0,111.367,111.4393,111.2751,111.3473,6800.0
2014-06-13 11:50:00,169.55,169.55,169.4,169.53,4300.0,111.3408,111.3408,111.2423,111.3276,4300.0
2014-06-13 12:00:00,169.56,169.68,169.51,169.6,4100.0,111.3473,111.4261,111.3145,111.3736,4100.0
2014-06-13 12:10:00,169.52,169.56,169.36,169.47,5900.0,111.3211,111.3473,111.216,111.2882,5900.0
2014-06-13 12:20:00,169.48,169.54,169.32,169.32,5100.0,111.2948,111.3342,111.1897,111.1897,5100.0
2014-06-13 12:30:00,169.37,169.4,169.17,169.21,6700.0,111.2226,111.2423,111.0912,111.1175,6700.0
2014-06-13 12:40:00,169.25,169.34,169.15,169.15,3900.0,111.1438,111.2029,111.0781,111.0781,3900.0
2014-06-13 12:50:00,169.18,169.28,169.14,169.27,5400.0,111.0978,111.1635,111.0715,111.1569,5400.0
2014-06-13 13:00:00,169.31,169.36,169.16,169.33,4200.0,111.1832,111.216,111.0847,111.1963,4200.0
2014-06-13 13:10:00,169.29,169.36,169.16,169.33,6500.0,111.17,111.216,111.0847,111.1963,6500.0
2014-06-13 13:20:00,169.29,169.36,169.18,169.35,4000.0,111.17,111.216,111.0978,111.2094,4000.0
2014-06-13 13:30:00,169.34,169.49,169.31,169.49,8600.0,111.2029,111.3014,111.1832,111.3014,8600.0
2014-06-13 13:40:00,169.52,169.54,169.45,169.53,5700.0,111.3211,111.3342,111.2751,111.3276,5700.0
2014-06-13 13:50:00,169.51,169.51,169.44,169.44,5800.0,111.3145,111.3145,111.2685,111.2685,5800.0
2014-06-13 14:00:00,169.45,169.56,169.42,169.55,24600.0,111.2751,111.3473,111.2554,111.3408,24600.0
2014-06-13 14:10:00,169.52,169.65,169.49,169.63,8100.0,111.3211,111.4064,111.3014,111.3933,8100.0
2014-06-13 14:20:00,169.62,169.68,169.58,169.66,8000.0,111.3867,111.4261,111.3605,111.413,8000.0
2014-06-13 14:30:00,169.65,169.8,169.6,169.75,10900.0,111.4064,111.5049,111.3736,111.4721,10900.0
2014-06-13 14:40:00,169.75,169.75,169.59,169.63,8800.0,111.4721,111.4721,111.367,111.3933,8800.0
2014-06-13 14:50:00,169.61,169.61,169.45,169.47,10000.0,111.3802,111.3802,111.2751,111.2882,10000.0
2014-06-13 15:00:00,169.49,169.65,169.49,169.62,7700.0,111.3014,111.4064,111.3014,111.3867,7700.0
2014-06-13 15:10:00,169.59,169.6,169.48,169.5,16400.0,111.367,111.3736,111.2948,111.3079,16400.0
2014-06-13 15:20:00,169.5,169.5,169.37,169.37,15300.0,111.3079,111.3079,111.2226,111.2226,15300.0
2014-06-13 15:30:00,169.38,169.5,169.3,169.41,17000.0,111.2291,111.3079,111.1766,111.2488,17000.0
2014-06-13 15:40:00,169.41,169.43,169.24,169.34,27200.0,111.2488,111.262,111.1372,111.2029,27200.0
2014-06-13 15:50:00,169.33,169.49,169.21,169.49,61600.0,111.1963,111.3014,111.1175,111.3014,61600.0
2014-06-16 09:30:00,169.39,170.17,169.15,170.17,9700.0,111.2357,111.7479,111.0781,111.7479,9700.0
2014-06-16 09:40:00,170.16,170.75,169.96,169.96,6500.0,111.7413,112.1288,111.61,111.61,6500.0
2014-06-16 09:50:00,169.95,170.48,169.84,170.24,8400.0,111.6034,111.9515,111.5312,111.7939,8400.0
2014-06-16 10:00:00,170.26,170.73,170.26,170.53,6300.0,111.807,112.1157,111.807,111.9843,6300.0
2014-06-16 10:10:00,170.5,170.58,170.09,170.38,7600.0,111.9646,112.0171,111.6954,111.8858,7600.0
2014-06-16 10:20:00,170.5,170.71,170.24,170.47,7300.0,111.9646,112.1025,111.7939,111.9449,7300.0
2014-06-16 10:30:00,170.47,170.47,169.95,170.02,5400.0,111.9449,111.9449,111.6034,111.6494,5400.0
2014-06-16 10:40:00,169.94,170.08,169.79,169.79,4500.0,111.5969,111.6888,111.4984,111.4984,4500.0
2014-06-16 10:50:00,169.77,169.85,169.64,169.75,5200.0,111.4852,111.5378,111.3999,111.4721,5200.0
2014-06-16 11:00:00,169.76,169.84,169.45,169.6,2400.0,111.4787,111.5312,111.2751,111.3736,2400.0
2014-06-16 11:10:00,169.59,169.66,169.38,169.41,5100.0,111.367,111.413,111.2291,111.2488,5100.0
2014-06-16 11:20:00,169.45,169.65,169.35,169.6,11600.0,111.2751,111.4064,111.2094,111.3736,11600.0
2014-06-16 11:30:00,169.58,169.59,169.4,169.43,8700.0,111.3605,111.367,111.2423,111.262,8700.0
2014-06-16 11:40:00,169.43,169.54,169.32,169.37,8200.0,111.262,111.3342,111.1897,111.2226,8200.0
2014-06-16 11:50:00,169.27,169.37,169.14,169.32,4700.0,111.1569,111.2226,111.0715,111.1897,4700.0
2014-06-16 12:00:00,169.33,169.44,169.28,169.44,4800.0,111.1963,111.2685,111.1635,111.2685,4800.0
2014-06-16 12:10:00,169.48,169.58,169.42,169.45,4200.0,111.2948,111.3605,111.2554,111.2751,4200.0
2014-06-16 12:20:00,169.4,169.64,169.4,169.59,2800.0,111.2423,111.3999,111.2423,111.367,2800.0
2014-06-16 12:30:00,169.62,169.62,169.51,169.54,10500.0,111.3867,111.3867,111.3145,111.3342,10500.0
2014-06-16 12:40:00,169.54,169.61,169.52,169.59,2300.0,111.3342,111.3802,111.3211,111.367,2300.0
2014-06-16 12:50:00,169.59,169.77,169.59,169.76,2400.0,111.367,111.4852,111.367,111.4787,2400.0
2014-06-16 13:00:00,169.65,169.93,169.64,169.93,3600.0,111.4064,111.5903,111.3999,111.5903,3600.0
2014-06-16 13:10:00,169.89,170.02,169.87,170.02,6000.0,111.564,111.6494,111.5509,111.6494,6000.0
2014-06-16 13:20:00,169.95,169.95,169.67,169.71,7800.0,111.6034,111.6034,111.4196,111.4458,7800.0
2014-06-16 13:30:00,169.71,169.78,169.34,169.34,11500.0,111.4458,111.4918,111.2029,111.2029,11500.0
2014-06-16 13:40:00,169.33,169.41,169.16,169.16,13500.0,111.1963,111.2488,111.0847,111.0847,13500.0
2014-06-16 13:50:00,169.16,169.41,169.03,169.41,9500.0,111.0847,111.2488,110.9993,111.2488,9500.0
2014-06-16 14:00:00,169.41,169.56,169.38,169.47,6600.0,111.2488,111.3473,111.2291,111.2882,6600.0
2014-06-16 14:10:00,169.47,169.64,169.47,169.53,8900.0,111.2882,111.3999,111.2882,111.3276,8900.0
2014-06-16 14:20:00,169.49,169.68,169.49,169.65,7600.0,111.3014,111.4261,111.3014,111.4064,7600.0
2014-06-16 14:30:00,169.61,169.63,169.54,169.54,5600.0,111.3802,111.3933,111.3342,111.3342,5600.0
2014-06-16 14:40:00,169.54,169.59,169.51,169.54,5100.0,111.3342,111.367,111.3145,111.3342,5100.0
2014-06-16 14:50:00,169.52,169.52,169.04,169.05,5600.0,111.3211,111.3211,111.0059,111.0124,5600.0
2014-06-16 15:00:00,169.02,169.07,168.9,168.93,7100.0,110.9927,111.0256,110.9139,110.9336,7100.0
2014-06-16 15:10:00,168.84,168.92,168.68,168.92,15200.0,110.8745,110.9271,110.7694,110.9271,15200.0
2014-06-16 15:20:00,168.93,169.08,168.91,169.05,8000.0,110.9336,111.0321,110.9205,111.0124,8000.0
2014-06-16 15:30:00,169.05,169.07,168.96,169.01,6800.0,111.0124,111.0256,110.9533,110.9862,6800.0
2014-06-16 15:40:00,169.03,169.03,168.78,168.87,16100.0,110.9993,110.9993,110.8351,110.8942,16100.0
2014-06-16 15:50:00,168.91,169.13,168.91,168.99,36700.0,110.9205,111.065,110.9205,110.973,36700.0
2014-06-17 09:30:00,168.32,168.81,167.83,167.91,8900.0,110.533,110.8548,110.2113,110.2638,8900.0
2014-06-17 09:40:00,167.88,168.28,167.8,168.15,10700.0,110.2441,110.5068,110.1916,110.4214,10700.0
2014-06-17 09:50:00,168.14,168.34,167.92,168.27,19500.0,110.4148,110.5462,110.2704,110.5002,19500.0
2014-06-17 10:00:00,168.47,169.09,168.39,168.96,9100.0,110.6315,111.0387,110.579,110.9533,9100.0
2014-06-17 10:10:00,169.03,169.34,168.86,168.86,16200.0,110.9993,111.2029,110.8877,110.8877,16200.0
2014-06-17 10:20:00,168.77,168.85,168.63,168.8,8200.0,110.8285,110.8811,110.7366,110.8483,8200.0
2014-06-17 10:30:00,168.8,168.91,168.64,168.91,4700.0,110.8483,110.9205,110.7432,110.9205,4700.0
2014-06-17 10:40:00,168.96,168.96,168.46,168.59,6100.0,110.9533,110.9533,110.625,110.7103,6100.0
2014-06-17 10:50:00,168.51,168.74,168.37,168.7,4900.0,110.6578,110.8088,110.5659,110.7826,4900.0
2014-06-17 11:00:00,168.64,168.82,168.63,168.68,7500.0,110.7432,110.8614,110.7366,110.7694,7500.0
2014-06-17 11:10:00,168.67,168.92,168.64,168.72,12900.0,110.7629,110.9271,110.7432,110.7957,12900.0
2014-06-17 11:20:00,168.75,169.21,168.73,169.21,13100.0,110.8154,111.1175,110.8023,111.1175,13100.0
2014-06-17 11:30:00,169.21,169.46,169.09,169.24,6800.0,111.1175,111.2817,111.0387,111.1372,6800.0
2014-06-17 11:40:00,169.17,169.17,168.94,169.11,7200.0,111.0912,111.0912,110.9402,111.0518,7200.0
2014-06-17 11:50:00,169.11,169.23,168.94,169.23,2500.0,111.0518,111.1306,110.9402,111.1306,2500.0
2014-06-17 12:00:00,169.1,169.14,169.01,169.1,3400.0,111.0453,111.0715,110.9862,111.0453,3400.0
2014-06-17 12:10:00,169.07,169.24,169.07,169.09,2000.0,111.0256,111.1372,111.0256,111.0387,2000.0
2014-06-17 12:20:00,169.0,169.16,168.95,169.12,2500.0,110.9796,111.0847,110.9468,111.0584,2500.0
2014-06-17 12:30:00,169.11,169.29,169.11,169.24,2500.0,111.0518,111.17,111.0518,111.1372,2500.0
2014-06-17 12:40:00,169.28,169.61,169.27,169.57,4200.0,111.1635,111.3802,111.1569,111.3539,4200.0
2014-06-17 12:50:00,169.6,169.71,169.51,169.71,3600.0,111.3736,111.4458,111.3145,111.4458,3600.0
2014-06-17 13:00:00,169.72,169.72,169.53,169.64,2700.0,111.4524,111.4524,111.3276,111.3999,2700.0
2014-06-17 13:10:00,169.68,169.68,169.56,169.58,3000.0,111.4261,111.4261,111.3473,111.3605,3000.0
2014-06-17 13:20:00,169.55,169.74,169.52,169.59,5600.0,111.3408,111.4655,111.3211,111.367,5600.0
2014-06-17 13:30:00,169.61,169.75,169.61,169.68,3800.0,111.3802,111.4721,111.3802,111.4261,3800.0
2014-06-17 13:40:00,169.68,169.7,169.61,169.64,2400.0,111.4261,111.4393,111.3802,111.3999,2400.0
2014-06-17 13:50:00,169.61,169.61,169.45,169.48,6200.0,111.3802,111.3802,111.2751,111.2948,6200.0
2014-06-17 14:00:00,169.46,169.46,169.23,169.23,4900.0,111.2817,111.2817,111.1306,111.1306,4900.0
2014-06-17 14:10:00,169.2,169.26,169.15,169.26,2300.0,111.1109,111.1503,111.0781,111.1503,2300.0
2014-06-17 14:20:00,169.25,169.41,169.25,169.36,3100.0,111.1438,111.2488,111.1438,111.216,3100.0
2014-06-17 14:30:00,169.35,169.46,169.28,169.46,17300.0,111.2094,111.2817,111.1635,111.2817,17300.0
2014-06-17 14:40:00,169.47,169.53,169.39,169.52,7500.0,111.2882,111.3276,111.2357,111.3211,7500.0
2014-06-17 14:50:00,169.51,169.77,169.51,169.76,3100.0,111.3145,111.4852,111.3145,111.4787,3100.0
2014-06-17 15:00:00,169.77,169.77,169.44,169.62,8900.0,111.4852,111.4852,111.2685,111.3867,8900.0
2014-06-17 15:10:00,169.64,169.64,169.36,169.43,3000.0,111.3999,111.3999,111.216,111.262,3000.0
2014-06-17 15:20:00,169.41,169.44,169.28,169.41,5700.0,111.2488,111.2685,111.1635,111.2488,5700.0
2014-06-17 15:30:00,169.42,169.55,169.34,169.48,8400.0,111.2554,111.3408,111.2029,111.2948,8400.0
2014-06-17 15:40:00,169.49,169.83,169.49,169.65,20800.0,111.3014,111.5246,111.3014,111.4064,20800.0
2014-06-17 15:50:00,169.66,169.85,169.5,169.74,43100.0,111.413,111.5378,111.3079,111.4655,43100.0
2014-06-18 09:30:00,169.48,170.24,168.63,169.41,16100.0,111.2948,111.7939,110.7366,111.2488,16100.0
2014-06-18 09:40:00,169.38,169.76,169.32,169.52,7500.0,111.2291,111.4787,111.1897,111.3211,7500.0
2014-06-18 09:50:00,169.62,170.03,169.49,169.65,19200.0,111.3867,111.656,111.3014,111.4064,19200.0
2014-06-18 10:00:00,169.75,169.98,169.51,169.52,12100.0,111.4721,111.6231,111.3145,111.3211,12100.0
2014-06-18 10:10:00,169.64,169.83,169.41,169.41,6000.0,111.3999,111.5246,111.2488,111.2488,6000.0
2014-06-18 10:20:00,169.41,169.46,169.12,169.13,6800.0,111.2488,111.2817,111.0584,111.065,6800.0
2014-06-18 10:30:00,169.14,169.39,169.0,169.2,6200.0,111.0715,111.2357,110.9796,111.1109,6200.0
2014-06-18 10:40:00,169.18,169.18,168.94,169.03,4200.0,111.0978,111.0978,110.9402,110.9993,4200.0
2014-06-18 10:50:00,169.03,169.07,168.62,168.69,5700.0,110.9993,111.0256,110.73,110.776,5700.0
2014-06-18 11:00:00,168.65,168.87,168.56,168.84,6200.0,110.7497,110.8942,110.6906,110.8745,6200.0
2014-06-18 11:10:00,168.81,168.85,168.64,168.81,13900.0,110.8548,110.8811,110.7432,110.8548,13900.0
2014-06-18 11:20:00,168.81,168.98,168.81,168.87,4700.0,110.8548,110.9665,110.8548,110.8942,4700.0
2014-06-18 11:30:00,168.88,169.33,168.88,169.22,4000.0,110.9008,111.1963,110.9008,111.1241,4000.0
2014-06-18 11:40:00,169.21,169.22,169.08,169.11,11800.0,111.1175,111.1241,111.0321,111.0518,11800.0
2014-06-18 11:50:00,169.12,169.12,168.77,168.77,6300.0,111.0584,111.0584,110.8285,110.8285,6300.0
2014-06-18 12:00:00,168.84,168.92,168.81,168.87,6800.0,110.8745,110.9271,110.8548,110.8942,6800.0
2014-06-18 12:10:00,168.87,168.95,168.78,168.87,10400.0,110.8942,110.9468,110.8351,110.8942,10400.0
2014-06-18 12:20:00,168.87,168.88,168.71,168.79,6600.0,110.8942,110.9008,110.7891,110.8417,6600.0
2014-06-18 12:30:00,168.81,168.94,168.78,168.94,10300.0,110.8548,110.9402,110.8351,110.9402,10300.0
2014-06-18 12:40:00,168.91,168.92,168.8,168.91,5500.0,110.9205,110.9271,110.8483,110.9205,5500.0
2014-06-18 12:50:00,168.95,169.03,168.93,169.01,3700.0,110.9468,110.9993,110.9336,110.9862,3700.0
2014-06-18 13:00:00,169.0,169.05,168.94,168.94,6700.0,110.9796,111.0124,110.9402,110.9402,6700.0
2014-06-18 13:10:00,168.96,169.13,168.94,169.13,7200.0,110.9533,111.065,110.9402,111.065,7200.0
2014-06-18 13:20:00,169.16,169.41,169.16,169.39,6000.0,111.0847,111.2488,111.0847,111.2357,6000.0
2014-06-18 13:30:00,169.34,169.42,169.09,169.42,10500.0,111.2029,111.2554,111.0387,111.2554,10500.0
2014-06-18 13:40:00,169.37,169.45,169.34,169.39,6400.0,111.2226,111.2751,111.2029,111.2357,6400.0
2014-06-18 13:50:00,169.39,169.67,169.37,169.45,11000.0,111.2357,111.4196,111.2226,111.2751,11000.0
2014-06-18 14:00:00,169.42,169.89,169.22,169.41,25800.0,111.2554,111.564,111.1241,111.2488,25800.0
2014-06-18 14:10:00,169.47,170.01,169.47,169.95,14200.0,111.2882,111.6428,111.2882,111.6034,14200.0
2014-06-18 14:20:00,169.96,170.19,169.93,170.19,7400.0,111.61,111.761,111.5903,111.761,7400.0
2014-06-18 14:30:00,170.14,170.41,170.04,170.41,12600.0,111.7282,111.9055,111.6625,111.9055,12600.0
2014-06-18 14:40:00,170.33,170.41,170.19,170.41,9300.0,111.853,111.9055,111.761,111.9055,9300.0
2014-06-18 14:50:00,170.4,170.83,170.39,170.54,9600.0,111.8989,112.1813,111.8924,111.9909,9600.0
2014-06-18 15:00:00,170.65,171.04,170.65,170.94,9800.0,112.0631,112.3192,112.0631,112.2536,9800.0
2014-06-18 15:10:00,170.89,170.94,170.7,170.93,7100.0,112.2207,112.2536,112.096,112.247,7100.0
2014-06-18 15:20:00,170.91,171.12,170.77,171.12,14700.0,112.2339,112.3718,112.1419,112.3718,14700.0
2014-06-18 15:30:00,171.03,171.07,170.86,171.07,17900.0,112.3127,112.3389,112.201,112.3389,17900.0
2014-06-18 15:40:00,171.07,171.24,171.04,171.06,21600.0,112.3389,112.4506,112.3192,112.3324,21600.0
2014-06-18 15:50:00,171.08,171.1,170.79,170.82,50300.0,112.3455,112.3586,112.1551,112.1748,50300.0
2014-06-19 09:30:00,170.87,170.87,170.03,170.7,9900.0,112.2076,112.2076,111.656,112.096,9900.0
2014-06-19 09:40:00,170.73,170.75,170.55,170.55,2700.0,112.1157,112.1288,111.9974,111.9974,2700.0
2014-06-19 09:50:00,170.44,171.0,170.43,170.91,5700.0,111.9252,112.293,111.9186,112.2339,5700.0
2014-06-19 10:00:00,170.9,171.33,170.86,171.23,9800.0,112.2273,112.5097,112.201,112.444,9800.0
2014-06-19 10:10:00,171.19,171.27,171.1,171.24,1900.0,112.4177,112.4703,112.3586,112.4506,1900.0
2014-06-19 10:20:00,171.21,171.4,171.04,171.25,5700.0,112.4309,112.5556,112.3192,112.4571,5700.0
2014-06-19 10:30:00,171.25,171.42,171.16,171.42,1700.0,112.4571,112.5688,112.398,112.5688,1700.0
2014-06-19 10:40:00,171.42,171.43,171.27,171.29,2600.0,112.5688,112.5753,112.4703,112.4834,2600.0
2014-06-19 10:50:00,171.33,171.5,171.28,171.5,2400.0,112.5097,112.6213,112.4768,112.6213,2400.0
2014-06-19 11:00:00,171.56,171.71,171.47,171.52,4900.0,112.6607,112.7592,112.6016,112.6344,4900.0
2014-06-19 11:10:00,171.47,171.59,171.34,171.59,3700.0,112.6016,112.6804,112.5162,112.6804,3700.0
2014-06-19 11:20:00,171.6,171.72,171.46,171.51,6000.0,112.687,112.7658,112.595,112.6279,6000.0
2014-06-19 11:30:00,171.47,171.59,171.43,171.59,2300.0,112.6016,112.6804,112.5753,112.6804,2300.0
2014-06-19 11:40:00,171.66,171.94,171.66,171.94,2500.0,112.7264,112.9102,112.7264,112.9102,2500.0
2014-06-19 11:50:00,172.0,172.0,171.86,171.86,3600.0,112.9496,112.9496,112.8577,112.8577,3600.0
2014-06-19 12:00:00,171.85,172.03,171.85,172.03,1800.0,112.8511,112.9693,112.8511,112.9693,1800.0
2014-06-19 12:10:00,172.02,172.03,171.82,171.82,3200.0,112.9628,112.9693,112.8314,112.8314,3200.0
2014-06-19 12:20:00,171.77,171.9,171.74,171.74,3900.0,112.7986,112.884,112.7789,112.7789,3900.0
2014-06-19 12:30:00,171.81,171.99,171.81,171.96,2900.0,112.8249,112.9431,112.8249,112.9234,2900.0
2014-06-19 12:40:00,172.01,172.19,172.01,172.12,3400.0,112.9562,113.0744,112.9562,113.0284,3400.0
2014-06-19 12:50:00,172.09,172.21,172.05,172.11,4400.0,113.0087,113.0875,112.9825,113.0219,4400.0
2014-06-19 13:00:00,172.14,172.15,171.93,171.93,2900.0,113.0416,113.0481,112.9037,112.9037,2900.0
2014-06-19 13:10:00,171.9,171.9,171.3,171.37,19400.0,112.884,112.884,112.49,112.5359,19400.0
2014-06-19 13:20:00,171.38,171.47,171.25,171.25,7400.0,112.5425,112.6016,112.4571,112.4571,7400.0
2014-06-19 13:30:00,171.21,171.21,170.69,170.69,12500.0,112.4309,112.4309,112.0894,112.0894,12500.0
2014-06-19 13:40:00,170.68,170.76,170.57,170.74,14700.0,112.0828,112.1354,112.0106,112.1222,14700.0
2014-06-19 13:50:00,170.74,170.79,170.49,170.55,11100.0,112.1222,112.1551,111.958,111.9974,11100.0
2014-06-19 14:00:00,170.52,170.62,170.46,170.47,9600.0,111.9777,112.0434,111.9383,111.9449,9600.0
2014-06-19 14:10:00,170.45,170.66,170.44,170.46,11400.0,111.9318,112.0697,111.9252,111.9383,11400.0
2014-06-19 14:20:00,170.48,170.55,170.43,170.46,13100.0,111.9515,111.9974,111.9186,111.9383,13100.0
2014-06-19 14:30:00,170.43,170.53,170.43,170.45,15700.0,111.9186,111.9843,111.9186,111.9318,15700.0
2014-06-19 14:40:00,170.43,170.53,170.42,170.53,13300.0,111.9186,111.9843,111.9121,111.9843,13300.0
2014-06-19 14:50:00,170.53,170.54,170.43,170.48,14900.0,111.9843,111.9909,111.9186,111.9515,14900.0
2014-06-19 15:00:00,170.55,170.81,170.54,170.81,9900.0,111.9974,112.1682,111.9909,112.1682,9900.0
2014-06-19 15:10:00,170.79,171.07,170.78,171.06,7000.0,112.1551,112.3389,112.1485,112.3324,7000.0
2014-06-19 15:20:00,171.05,171.36,171.05,171.25,10500.0,112.3258,112.5294,112.3258,112.4571,10500.0
2014-06-19 15:30:00,171.29,171.34,171.08,171.16,14600.0,112.4834,112.5162,112.3455,112.398,14600.0
2014-06-19 15:40:00,171.17,171.34,170.94,170.98,31700.0,112.4046,112.5162,112.2536,112.2798,31700.0
2014-06-19 15:50:00,170.99,171.45,170.98,171.32,46800.0,112.2864,112.5885,112.2798,112.5031,46800.0
2014-06-20 09:30:00,171.73,171.9,171.09,171.09,158700.0,112.7723,112.884,112.3521,112.3521,158700.0
2014-06-20 09:40:00,171.13,171.18,170.76,171.18,7400.0,112.3783,112.4112,112.1354,112.4112,7400.0
2014-06-20 09:50:00,171.07,171.47,171.04,171.14,6100.0,112.3389,112.6016,112.3192,112.3849,6100.0
2014-06-20 10:00:00,171.25,171.37,170.85,170.94,17600.0,112.4571,112.5359,112.1945,112.2536,17600.0
2014-06-20 10:10:00,171.06,171.13,170.87,171.13,6300.0,112.3324,112.3783,112.2076,112.3783,6300.0
2014-06-20 10:20:00,171.17,171.42,171.05,171.42,3700.0,112.4046,112.5688,112.3258,112.5688,3700.0
2014-06-20 10:30:00,171.29,171.51,171.19,171.47,3100.0,112.4834,112.6279,112.4177,112.6016,3100.0
2014-06-20 10:40:00,171.42,171.43,171.22,171.36,3900.0,112.5688,112.5753,112.4374,112.5294,3900.0
2014-06-20 10:50:00,171.39,171.59,171.38,171.45,2500.0,112.5491,112.6804,112.5425,112.5885,2500.0
2014-06-20 11:00:00,171.32,171.44,171.21,171.21,2700.0,112.5031,112.5819,112.4309,112.4309,2700.0
2014-06-20 11:10:00,171.28,171.39,171.28,171.35,3700.0,112.4768,112.5491,112.4768,112.5228,3700.0
2014-06-20 11:20:00,171.43,171.52,171.39,171.52,7100.0,112.5753,112.6344,112.5491,112.6344,7100.0
2014-06-20 11:30:00,171.55,171.64,171.51,171.59,11200.0,112.6541,112.7132,112.6279,112.6804,11200.0
2014-06-20 11:40:00,171.54,171.61,171.47,171.55,3300.0,112.6476,112.6935,112.6016,112.6541,3300.0
2014-06-20 11:50:00,171.54,171.56,171.34,171.51,7500.0,112.6476,112.6607,112.5162,112.6279,7500.0
2014-06-20 12:00:00,171.52,171.52,171.31,171.4,6200.0,112.6344,112.6344,112.4965,112.5556,6200.0
2014-06-20 12:10:00,171.42,171.42,171.25,171.31,8200.0,112.5688,112.5688,112.4571,112.4965,8200.0
2014-06-20 12:20:00,171.31,171.37,171.27,171.37,10100.0,112.4965,112.5359,112.4703,112.5359,10100.0
2014-06-20 12:30:00,171.37,171.43,171.33,171.41,13000.0,112.5359,112.5753,112.5097,112.5622,13000.0
2014-06-20 12:40:00,171.37,171.43,171.26,171.31,3200.0,112.5359,112.5753,112.4637,112.4965,3200.0
2014-06-20 12:50:00,171.36,171.44,171.31,171.37,3200.0,112.5294,112.5819,112.4965,112.5359,3200.0
2014-06-20 13:00:00,171.36,171.46,171.36,171.44,8400.0,112.5294,112.595,112.5294,112.5819,8400.0
2014-06-20 13:10:00,171.52,171.55,171.49,171.51,3200.0,112.6344,112.6541,112.6147,112.6279,3200.0
2014-06-20 13:20:00,171.54,171.6,171.48,171.6,6000.0,112.6476,112.687,112.6082,112.687,6000.0
2014-06-20 13:30:00,171.57,171.76,171.51,171.76,35900.0,112.6673,112.792,112.6279,112.792,35900.0
2014-06-20 13:40:00,171.79,171.86,171.7,171.74,6000.0,112.8117,112.8577,112.7526,112.7789,6000.0
2014-06-20 13:50:00,171.75,171.95,171.75,171.93,11600.0,112.7855,112.9168,112.7855,112.9037,11600.0
2014-06-20 14:00:00,171.9,171.9,171.83,171.84,3800.0,112.884,112.884,112.838,112.8446,3800.0
2014-06-20 14:10:00,171.84,171.87,171.6,171.62,8300.0,112.8446,112.8643,112.687,112.7001,8300.0
2014-06-20 14:20:00,171.63,171.63,171.44,171.52,7100.0,112.7067,112.7067,112.5819,112.6344,7100.0
2014-06-20 14:30:00,171.5,171.5,171.28,171.28,10400.0,112.6213,112.6213,112.4768,112.4768,10400.0
2014-06-20 14:40:00,171.28,171.28,170.97,171.04,47800.0,112.4768,112.4768,112.2733,112.3192,47800.0
2014-06-20 14:50:00,171.14,171.31,171.0,171.3,26400.0,112.3849,112.4965,112.293,112.49,26400.0
2014-06-20 15:00:00,171.37,171.63,171.36,171.63,3400.0,112.5359,112.7067,112.5294,112.7067,3400.0
2014-06-20 15:10:00,171.62,171.96,171.61,171.96,7900.0,112.7001,112.9234,112.6935,112.9234,7900.0
2014-06-20 15:20:00,171.96,172.11,171.83,172.11,8200.0,112.9234,113.0219,112.838,113.0219,8200.0
2014-06-20 15:30:00,172.11,172.37,172.09,172.23,14900.0,113.0219,113.1926,113.0087,113.1007,14900.0
2014-06-20 15:40:00,172.27,172.32,172.01,172.16,24700.0,113.1269,113.1598,112.9562,113.0547,24700.0
2014-06-20 15:50:00,172.21,172.35,172.07,172.28,62700.0,113.0875,113.1795,112.9956,113.1335,62700.0
2014-06-23 09:30:00,172.14,172.99,172.13,172.93,13700.0,113.0416,113.5998,113.035,113.5604,13700.0
2014-06-23 09:40:00,172.81,172.81,172.5,172.68,12300.0,113.4816,113.4816,113.278,113.3962,12300.0
2014-06-23 09:50:00,172.63,172.7,172.46,172.46,6200.0,113.3634,113.4093,113.2517,113.2517,6200.0
2014-06-23 10:00:00,172.53,172.81,172.49,172.67,4900.0,113.2977,113.4816,113.2714,113.3896,4900.0
2014-06-23 10:10:00,172.63,172.67,172.29,172.57,3800.0,113.3634,113.3896,113.1401,113.3239,3800.0
2014-06-23 10:20:00,172.51,172.51,172.3,172.39,2200.0,113.2845,113.2845,113.1466,113.2057,2200.0
2014-06-23 10:30:00,172.44,172.5,172.21,172.34,6100.0,113.2386,113.278,113.0875,113.1729,6100.0
2014-06-23 10:40:00,172.34,172.38,172.0,172.02,10300.0,113.1729,113.1992,112.9496,112.9628,10300.0
2014-06-23 10:50:00,171.96,172.19,171.96,172.0,9000.0,112.9234,113.0744,112.9234,112.9496,9000.0
2014-06-23 11:00:00,172.01,172.06,171.81,171.9,7500.0,112.9562,112.989,112.8249,112.884,7500.0
2014-06-23 11:10:00,171.92,171.92,171.67,171.69,5000.0,112.8971,112.8971,112.7329,112.7461,5000.0
2014-06-23 11:20:00,171.69,171.73,171.58,171.58,2500.0,112.7461,112.7723,112.6738,112.6738,2500.0
2014-06-23 11:30:00,171.55,171.7,171.52,171.63,4500.0,112.6541,112.7526,112.6344,112.7067,4500.0
2014-06-23 11:40:00,171.59,171.61,171.52,171.57,4500.0,112.6804,112.6935,112.6344,112.6673,4500.0
2014-06-23 11:50:00,171.65,171.77,171.63,171.76,4200.0,112.7198,112.7986,112.7067,112.792,4200.0
2014-06-23 12:00:00,171.76,171.86,171.76,171.85,4200.0,112.792,112.8577,112.792,112.8511,4200.0
2014-06-23 12:10:00,171.83,171.93,171.77,171.87,5600.0,112.838,112.9037,112.7986,112.8643,5600.0
2014-06-23 12:20:00,171.89,171.91,171.82,171.86,5200.0,112.8774,112.8905,112.8314,112.8577,5200.0
2014-06-23 12:30:00,171.87,171.93,171.81,171.92,5100.0,112.8643,112.9037,112.8249,112.8971,5100.0
2014-06-23 12:40:00,171.9,172.03,171.8,172.02,8000.0,112.884,112.9693,112.8183,112.9628,8000.0
2014-06-23 12:50:00,171.99,172.03,171.95,171.96,4300.0,112.9431,112.9693,112.9168,112.9234,4300.0
2014-06-23 13:00:00,171.97,171.99,171.86,171.97,2700.0,112.9299,112.9431,112.8577,112.9299,2700.0
2014-06-23 13:10:00,171.94,171.95,171.72,171.72,3000.0,112.9102,112.9168,112.7658,112.7658,3000.0
2014-06-23 13:20:00,171.7,171.74,171.64,171.69,4400.0,112.7526,112.7789,112.7132,112.7461,4400.0
2014-06-23 13:30:00,171.68,171.85,171.67,171.78,7400.0,112.7395,112.8511,112.7329,112.8052,7400.0
2014-06-23 13:40:00,171.74,171.74,171.47,171.47,5500.0,112.7789,112.7789,112.6016,112.6016,5500.0
2014-06-23 13:50:00,171.46,171.67,171.46,171.59,8400.0,112.595,112.7329,112.595,112.6804,8400.0
2014-06-23 14:00:00,171.6,171.74,171.6,171.66,5900.0,112.687,112.7789,112.687,112.7264,5900.0
2014-06-23 14:10:00,171.66,171.76,171.6,171.7,9100.0,112.7264,112.792,112.687,112.7526,9100.0
2014-06-23 14:20:00,171.7,171.78,171.69,171.71,8800.0,112.7526,112.8052,112.7461,112.7592,8800.0
2014-06-23 14:30:00,171.73,171.75,171.66,171.68,13800.0,112.7723,112.7855,112.7264,112.7395,13800.0
2014-06-23 14:40:00,171.67,171.74,171.6,171.6,7200.0,112.7329,112.7789,112.687,112.687,7200.0
2014-06-23 14:50:00,171.61,171.69,171.59,171.66,6800.0,112.6935,112.7461,112.6804,112.7264,6800.0
2014-06-23 15:00:00,171.68,171.68,171.44,171.55,8500.0,112.7395,112.7395,112.5819,112.6541,8500.0
2014-06-23 15:10:00,171.57,171.65,171.52,171.56,13000.0,112.6673,112.7198,112.6344,112.6607,13000.0
2014-06-23 15:20:00,171.64,171.73,171.46,171.5,17200.0,112.7132,112.7723,112.595,112.6213,17200.0
2014-06-23 15:30:00,171.47,171.47,171.22,171.24,8800.0,112.6016,112.6016,112.4374,112.4506,8800.0
2014-06-23 15:40:00,171.27,171.31,171.16,171.18,21300.0,112.4703,112.4965,112.398,112.4112,21300.0
2014-06-23 15:50:00,171.2,171.33,171.18,171.24,54600.0,112.4243,112.5097,112.4112,112.4506,54600.0
2014-06-24 09:30:00,171.0,171.22,170.63,170.86,6200.0,112.293,112.4374,112.05,112.201,6200.0
2014-06-24 09:40:00,170.86,171.47,170.86,171.24,4100.0,112.201,112.6016,112.201,112.4506,4100.0
2014-06-24 09:50:00,171.28,171.34,171.09,171.15,4300.0,112.4768,112.5162,112.3521,112.3915,4300.0
2014-06-24 10:00:00,171.3,171.42,171.13,171.17,11300.0,112.49,112.5688,112.3783,112.4046,11300.0
2014-06-24 10:10:00,171.22,171.5,171.1,171.44,6900.0,112.4374,112.6213,112.3586,112.5819,6900.0
2014-06-24 10:20:00,171.4,171.51,171.28,171.47,6700.0,112.5556,112.6279,112.4768,112.6016,6700.0
2014-06-24 10:30:00,171.42,171.73,171.42,171.73,3500.0,112.5688,112.7723,112.5688,112.7723,3500.0
2014-06-24 10:40:00,171.76,171.86,171.7,171.79,2000.0,112.792,112.8577,112.7526,112.8117,2000.0
2014-06-24 10:50:00,171.52,171.55,171.39,171.54,2000.0,112.6344,112.6541,112.5491,112.6476,2000.0
2014-06-24 11:00:00,171.58,171.65,171.53,171.53,1200.0,112.6738,112.7198,112.641,112.641,1200.0
2014-06-24 11:10:00,171.53,171.65,171.19,171.65,12300.0,112.641,112.7198,112.4177,112.7198,12300.0
2014-06-24 11:20:00,171.65,171.72,171.57,171.61,1400.0,112.7198,112.7658,112.6673,112.6935,1400.0
2014-06-24 11:30:00,171.63,171.74,171.63,171.74,3100.0,112.7067,112.7789,112.7067,112.7789,3100.0
2014-06-24 11:40:00,171.74,171.75,171.67,171.75,900.0,112.7789,112.7855,112.7329,112.7855,900.0
2014-06-24 11:50:00,171.79,171.83,171.72,171.75,3400.0,112.8117,112.838,112.7658,112.7855,3400.0
2014-06-24 12:00:00,171.79,171.92,171.75,171.92,8100.0,112.8117,112.8971,112.7855,112.8971,8100.0
2014-06-24 12:10:00,171.95,172.04,171.95,171.99,2900.0,112.9168,112.9759,112.9168,112.9431,2900.0
2014-06-24 12:20:00,171.99,172.0,171.9,171.91,2800.0,112.9431,112.9496,112.884,112.8905,2800.0
2014-06-24 12:30:00,171.94,171.97,171.8,171.83,2400.0,112.9102,112.9299,112.8183,112.838,2400.0
2014-06-24 12:40:00,171.8,171.8,171.71,171.73,2700.0,112.8183,112.8183,112.7592,112.7723,2700.0
2014-06-24 12:50:00,171.72,171.8,171.71,171.8,7500.0,112.7658,112.8183,112.7592,112.8183,7500.0
2014-06-24 13:00:00,171.79,171.79,171.64,171.72,10600.0,112.8117,112.8117,112.7132,112.7658,10600.0
2014-06-24 13:10:00,171.74,171.84,171.7,171.73,6400.0,112.7789,112.8446,112.7526,112.7723,6400.0
2014-06-24 13:20:00,171.73,171.82,171.71,171.74,4800.0,112.7723,112.8314,112.7592,112.7789,4800.0
2014-06-24 13:30:00,171.7,171.8,171.59,171.65,23000.0,112.7526,112.8183,112.6804,112.7198,23000.0
2014-06-24 13:40:00,171.65,171.65,171.45,171.52,3800.0,112.7198,112.7198,112.5885,112.6344,3800.0
2014-06-24 13:50:00,171.54,171.57,171.39,171.45,4500.0,112.6476,112.6673,112.5491,112.5885,4500.0
2014-06-24 14:00:00,171.44,171.44,171.22,171.23,6200.0,112.5819,112.5819,112.4374,112.444,6200.0
2014-06-24 14:10:00,171.27,171.41,171.26,171.39,5000.0,112.4703,112.5622,112.4637,112.5491,5000.0
2014-06-24 14:20:00,171.43,171.45,171.26,171.34,3500.0,112.5753,112.5885,112.4637,112.5162,3500.0
2014-06-24 14:30:00,171.29,171.36,171.18,171.27,4300.0,112.4834,112.5294,112.4112,112.4703,4300.0
2014-06-24 14:40:00,171.29,171.31,171.19,171.28,4200.0,112.4834,112.4965,112.4177,112.4768,4200.0
2014-06-24 14:50:00,171.29,171.33,171.26,171.28,6400.0,112.4834,112.5097,112.4637,112.4768,6400.0
2014-06-24 15:00:00,171.24,171.32,171.11,171.11,9600.0,112.4506,112.5031,112.3652,112.3652,9600.0
2014-06-24 15:10:00,171.1,171.2,171.03,171.12,10600.0,112.3586,112.4243,112.3127,112.3718,10600.0
2014-06-24 15:20:00,171.07,171.3,171.01,171.24,14900.0,112.3389,112.49,112.2995,112.4506,14900.0
2014-06-24 15:30:00,171.21,171.3,170.89,170.98,19500.0,112.4309,112.49,112.2207,112.2798,19500.0
2014-06-24 15:40:00,171.01,171.14,170.88,171.07,26400.0,112.2995,112.3849,112.2142,112.3389,26400.0
2014-06-24 15:50:00,171.05,171.07,170.87,170.95,47300.0,112.3258,112.3389,112.2076,112.2601,47300.0
2014-06-25 09:30:00,170.53,171.34,170.53,170.92,8300.0,111.9843,112.5162,111.9843,112.2404,8300.0
2014-06-25 09:40:00,171.01,171.26,170.78,171.14,5900.0,112.2995,112.4637,112.1485,112.3849,5900.0
2014-06-25 09:50:00,171.01,171.18,170.75,170.81,7400.0,112.2995,112.4112,112.1288,112.1682,7400.0
2014-06-25 10:00:00,170.9,170.98,170.44,170.81,26600.0,112.2273,112.2798,111.9252,112.1682,26600.0
2014-06-25 10:10:00,170.9,171.16,170.86,171.15,4900.0,112.2273,112.398,112.201,112.3915,4900.0
2014-06-25 10:20:00,171.18,171.25,171.05,171.14,4500.0,112.4112,112.4571,112.3258,112.3849,4500.0
2014-06-25 10:30:00,171.05,171.17,170.78,170.8,9800.0,112.3258,112.4046,112.1485,112.1616,9800.0
2014-06-25 10:40:00,170.8,170.82,170.68,170.68,9900.0,112.1616,112.1748,112.0828,112.0828,9900.0
2014-06-25 10:50:00,170.69,170.75,170.53,170.62,12200.0,112.0894,112.1288,111.9843,112.0434,12200.0
2014-06-25 11:00:00,170.68,170.68,170.45,170.45,9300.0,112.0828,112.0828,111.9318,111.9318,9300.0
2014-06-25 11:10:00,170.42,170.52,170.22,170.33,10500.0,111.9121,111.9777,111.7807,111.853,10500.0
2014-06-25 11:20:00,170.33,170.46,170.15,170.18,10100.0,111.853,111.9383,111.7348,111.7545,10100.0
2014-06-25 11:30:00,170.26,170.31,170.09,170.09,6000.0,111.807,111.8398,111.6954,111.6954,6000.0
2014-06-25 11:40:00,170.13,170.25,170.09,170.13,3900.0,111.7216,111.8004,111.6954,111.7216,3900.0
2014-06-25 11:50:00,170.17,170.29,170.15,170.22,7800.0,111.7479,111.8267,111.7348,111.7807,7800.0
2014-06-25 12:00:00,170.26,170.31,170.18,170.26,12400.0,111.807,111.8398,111.7545,111.807,12400.0
2014-06-25 12:10:00,170.25,170.25,170.09,170.17,6600.0,111.8004,111.8004,111.6954,111.7479,6600.0
2014-06-25 12:20:00,170.14,170.27,169.99,170.27,19000.0,111.7282,111.8136,111.6297,111.8136,19000.0
2014-06-25 12:30:00,170.28,170.31,170.03,170.22,33900.0,111.8201,111.8398,111.656,111.7807,33900.0
2014-06-25 12:40:00,170.22,170.37,170.09,170.09,14100.0,111.7807,111.8792,111.6954,111.6954,14100.0
2014-06-25 12:50:00,170.12,170.24,170.08,170.13,3400.0,111.7151,111.7939,111.6888,111.7216,3400.0
2014-06-25 13:00:00,170.18,170.18,170.0,170.03,10700.0,111.7545,111.7545,111.6363,111.656,10700.0
2014-06-25 13:10:00,170.03,170.12,169.83,169.83,4900.0,111.656,111.7151,111.5246,111.5246,4900.0
2014-06-25 13:20:00,169.85,169.86,169.62,169.66,14400.0,111.5378,111.5443,111.3867,111.413,14400.0
2014-06-25 13:30:00,169.58,169.74,169.43,169.52,20800.0,111.3605,111.4655,111.262,111.3211,20800.0
2014-06-25 13:40:00,169.52,169.52,169.39,169.49,16600.0,111.3211,111.3211,111.2357,111.3014,16600.0
2014-06-25 13:50:00,169.49,169.53,169.36,169.47,14100.0,111.3014,111.3276,111.216,111.2882,14100.0
2014-06-25 14:00:00,169.49,169.8,169.46,169.75,14900.0,111.3014,111.5049,111.2817,111.4721,14900.0
2014-06-25 14:10:00,169.72,169.8,169.64,169.8,7100.0,111.4524,111.5049,111.3999,111.5049,7100.0
2014-06-25 14:20:00,169.77,169.85,169.77,169.8,3900.0,111.4852,111.5378,111.4852,111.5049,3900.0
2014-06-25 14:30:00,169.74,169.87,169.72,169.72,4200.0,111.4655,111.5509,111.4524,111.4524,4200.0
2014-06-25 14:40:00,169.67,169.74,169.67,169.74,4800.0,111.4196,111.4655,111.4196,111.4655,4800.0
2014-06-25 14:50:00,169.76,169.88,169.75,169.87,11300.0,111.4787,111.5575,111.4721,111.5509,11300.0
2014-06-25 15:00:00,169.86,169.87,169.69,169.69,4100.0,111.5443,111.5509,111.4327,111.4327,4100.0
2014-06-25 15:10:00,169.71,169.75,169.68,169.71,7100.0,111.4458,111.4721,111.4261,111.4458,7100.0
2014-06-25 15:20:00,169.74,169.74,169.61,169.65,8200.0,111.4655,111.4655,111.3802,111.4064,8200.0
2014-06-25 15:30:00,169.65,169.71,169.61,169.69,12900.0,111.4064,111.4458,111.3802,111.4327,12900.0
2014-06-25 15:40:00,169.67,169.77,169.59,169.67,21700.0,111.4196,111.4852,111.367,111.4196,21700.0
2014-06-25 15:50:00,169.69,169.78,169.63,169.67,55200.0,111.4327,111.4918,111.3933,111.4196,55200.0
2014-06-26 09:30:00,169.94,170.2,169.62,170.05,11400.0,111.5969,111.7676,111.3867,111.6691,11400.0
2014-06-26 09:40:00,169.89,170.04,169.56,169.73,10900.0,111.564,111.6625,111.3473,111.459,10900.0
2014-06-26 09:50:00,169.7,169.75,169.33,169.33,5400.0,111.4393,111.4721,111.1963,111.1963,5400.0
2014-06-26 10:00:00,169.32,169.78,169.29,169.69,6500.0,111.1897,111.4918,111.17,111.4327,6500.0
2014-06-26 10:10:00,169.86,169.92,169.69,169.69,6700.0,111.5443,111.5837,111.4327,111.4327,6700.0
2014-06-26 10:20:00,169.7,169.83,169.62,169.78,2400.0,111.4393,111.5246,111.3867,111.4918,2400.0
2014-06-26 10:30:00,169.81,169.81,169.58,169.68,2900.0,111.5115,111.5115,111.3605,111.4261,2900.0
2014-06-26 10:40:00,169.61,169.87,169.58,169.82,5500.0,111.3802,111.5509,111.3605,111.5181,5500.0
2014-06-26 10:50:00,169.67,169.85,169.62,169.68,4700.0,111.4196,111.5378,111.3867,111.4261,4700.0
2014-06-26 11:00:00,169.65,169.82,169.54,169.67,5000.0,111.4064,111.5181,111.3342,111.4196,5000.0
2014-06-26 11:10:00,169.67,169.73,169.55,169.56,1500.0,111.4196,111.459,111.3408,111.3473,1500.0
2014-06-26 11:20:00,169.62,169.75,169.43,169.56,4500.0,111.3867,111.4721,111.262,111.3473,4500.0
2014-06-26 11:30:00,169.6,169.75,169.52,169.72,11400.0,111.3736,111.4721,111.3211,111.4524,11400.0
2014-06-26 11:40:00,169.66,169.78,169.64,169.77,4800.0,111.413,111.4918,111.3999,111.4852,4800.0
2014-06-26 11:50:00,169.75,169.79,169.6,169.71,11400.0,111.4721,111.4984,111.3736,111.4458,11400.0
2014-06-26 12:00:00,169.68,169.8,169.63,169.72,3100.0,111.4261,111.5049,111.3933,111.4524,3100.0
2014-06-26 12:10:00,169.73,169.81,169.68,169.76,6400.0,111.459,111.5115,111.4261,111.4787,6400.0
2014-06-26 12:20:00,169.82,169.85,169.54,169.73,13900.0,111.5181,111.5378,111.3342,111.459,13900.0
2014-06-26 12:30:00,169.75,169.76,169.67,169.72,2000.0,111.4721,111.4787,111.4196,111.4524,2000.0
2014-06-26 12:40:00,169.69,169.74,169.61,169.69,6100.0,111.4327,111.4655,111.3802,111.4327,6100.0
2014-06-26 12:50:00,169.66,169.72,169.5,169.56,2500.0,111.413,111.4524,111.3079,111.3473,2500.0
2014-06-26 13:00:00,169.58,169.73,169.56,169.65,2900.0,111.3605,111.459,111.3473,111.4064,2900.0
2014-06-26 13:10:00,169.66,169.66,169.62,169.62,1000.0,111.413,111.413,111.3867,111.3867,1000.0
2014-06-26 13:20:00,169.66,169.73,169.51,169.51,8300.0,111.413,111.459,111.3145,111.3145,8300.0
2014-06-26 13:30:00,169.58,169.68,169.58,169.68,1600.0,111.3605,111.4261,111.3605,111.4261,1600.0
2014-06-26 13:40:00,169.73,169.73,169.6,169.65,5800.0,111.459,111.459,111.3736,111.4064,5800.0
2014-06-26 13:50:00,169.7,169.74,169.64,169.71,4600.0,111.4393,111.4655,111.3999,111.4458,4600.0
2014-06-26 14:00:00,169.71,169.74,169.62,169.74,10700.0,111.4458,111.4655,111.3867,111.4655,10700.0
2014-06-26 14:10:00,169.7,169.73,169.6,169.61,3400.0,111.4393,111.459,111.3736,111.3802,3400.0
2014-06-26 14:20:00,169.65,169.8,169.62,169.62,8600.0,111.4064,111.5049,111.3867,111.3867,8600.0
2014-06-26 14:30:00,169.6,169.75,169.6,169.7,5200.0,111.3736,111.4721,111.3736,111.4393,5200.0
2014-06-26 14:40:00,169.69,169.75,169.62,169.7,9200.0,111.4327,111.4721,111.3867,111.4393,9200.0
2014-06-26 14:50:00,169.69,169.71,169.53,169.63,3500.0,111.4327,111.4458,111.3276,111.3933,3500.0
2014-06-26 15:00:00,169.63,169.65,169.55,169.63,9700.0,111.3933,111.4064,111.3408,111.3933,9700.0
2014-06-26 15:10:00,169.64,169.64,169.41,169.45,8700.0,111.3999,111.3999,111.2488,111.2751,8700.0
2014-06-26 15:20:00,169.44,169.47,169.3,169.33,17000.0,111.2685,111.2882,111.1766,111.1963,17000.0
2014-06-26 15:30:00,169.3,169.39,169.29,169.33,20700.0,111.1766,111.2357,111.17,111.1963,20700.0
2014-06-26 15:40:00,169.31,169.38,169.27,169.32,27500.0,111.1832,111.2291,111.1569,111.1897,27500.0
2014-06-26 15:50:00,169.35,169.39,169.24,169.35,79000.0,111.2094,111.2357,111.1372,111.2094,79000.0
2014-06-27 09:30:00,169.24,170.24,169.24,170.0,20500.0,111.1372,111.7939,111.1372,111.6363,20500.0
2014-06-27 09:40:00,170.1,170.61,169.79,170.61,11700.0,111.7019,112.0368,111.4984,112.0368,11700.0
2014-06-27 09:50:00,170.53,171.1,170.49,170.75,12500.0,111.9843,112.3586,111.958,112.1288,12500.0
2014-06-27 10:00:00,170.78,170.81,170.54,170.79,6600.0,112.1485,112.1682,111.9909,112.1551,6600.0
2014-06-27 10:10:00,170.76,171.19,170.61,171.0,9200.0,112.1354,112.4177,112.0368,112.293,9200.0
2014-06-27 10:20:00,170.96,171.2,170.9,171.2,6900.0,112.2667,112.4243,112.2273,112.4243,6900.0
2014-06-27 10:30:00,171.25,171.47,171.18,171.28,5300.0,112.4571,112.6016,112.4112,112.4768,5300.0
2014-06-27 10:40:00,171.17,171.51,171.14,171.41,5500.0,112.4046,112.6279,112.3849,112.5622,5500.0
2014-06-27 10:50:00,171.49,171.61,171.44,171.56,8400.0,112.6147,112.6935,112.5819,112.6607,8400.0
2014-06-27 11:00:00,171.54,171.59,171.45,171.5,12500.0,112.6476,112.6804,112.5885,112.6213,12500.0
2014-06-27 11:10:00,171.54,171.57,171.42,171.53,8100.0,112.6476,112.6673,112.5688,112.641,8100.0
2014-06-27 11:20:00,171.56,171.74,171.55,171.74,8700.0,112.6607,112.7789,112.6541,112.7789,8700.0
2014-06-27 11:30:00,171.72,171.83,171.6,171.83,24300.0,112.7658,112.838,112.687,112.838,24300.0
2014-06-27 11:40:00,171.76,171.83,171.67,171.72,9200.0,112.792,112.838,112.7329,112.7658,9200.0
2014-06-27 11:50:00,171.78,171.78,171.47,171.49,6100.0,112.8052,112.8052,112.6016,112.6147,6100.0
2014-06-27 12:00:00,171.48,171.58,171.46,171.58,2700.0,112.6082,112.6738,112.595,112.6738,2700.0
2014-06-27 12:10:00,171.53,171.63,171.51,171.63,5000.0,112.641,112.7067,112.6279,112.7067,5000.0
2014-06-27 12:20:00,171.58,171.58,171.47,171.53,4400.0,112.6738,112.6738,112.6016,112.641,4400.0
2014-06-27 12:30:00,171.53,171.53,171.34,171.35,4800.0,112.641,112.641,112.5162,112.5228,4800.0
2014-06-27 12:40:00,171.4,171.48,171.32,171.46,3000.0,112.5556,112.6082,112.5031,112.595,3000.0
2014-06-27 12:50:00,171.44,171.52,171.38,171.41,4500.0,112.5819,112.6344,112.5425,112.5622,4500.0
2014-06-27 13:00:00,171.42,171.44,171.3,171.3,5300.0,112.5688,112.5819,112.49,112.49,5300.0
2014-06-27 13:10:00,171.28,171.33,171.05,171.16,4800.0,112.4768,112.5097,112.3258,112.398,4800.0
2014-06-27 13:20:00,171.16,171.36,171.16,171.36,1300.0,112.398,112.5294,112.398,112.5294,1300.0
2014-06-27 13:30:00,171.33,171.37,171.28,171.3,1600.0,112.5097,112.5359,112.4768,112.49,1600.0
2014-06-27 13:40:00,171.38,171.4,171.27,171.3,5700.0,112.5425,112.5556,112.4703,112.49,5700.0
2014-06-27 13:50:00,171.34,171.42,171.28,171.33,3200.0,112.5162,112.5688,112.4768,112.5097,3200.0
2014-06-27 14:00:00,171.36,171.54,171.36,171.54,2500.0,112.5294,112.6476,112.5294,112.6476,2500.0
2014-06-27 14:10:00,171.57,171.67,171.56,171.57,4600.0,112.6673,112.7329,112.6607,112.6673,4600.0
2014-06-27 14:20:00,171.59,171.85,171.59,171.85,5000.0,112.6804,112.8511,112.6804,112.8511,5000.0
2014-06-27 14:30:00,171.85,172.04,171.85,172.04,5600.0,112.8511,112.9759,112.8511,112.9759,5600.0
2014-06-27 14:40:00,172.03,172.07,171.95,172.04,5600.0,112.9693,112.9956,112.9168,112.9759,5600.0
2014-06-27 14:50:00,172.01,172.03,171.83,171.83,5600.0,112.9562,112.9693,112.838,112.838,5600.0
2014-06-27 15:00:00,171.82,171.95,171.82,171.9,9000.0,112.8314,112.9168,112.8314,112.884,9000.0
2014-06-27 15:10:00,171.91,172.04,171.9,171.98,6400.0,112.8905,112.9759,112.884,112.9365,6400.0
2014-06-27 15:20:00,171.99,172.08,171.9,172.02,7800.0,112.9431,113.0022,112.884,112.9628,7800.0
2014-06-27 15:30:00,172.06,172.37,172.06,172.35,12200.0,112.989,113.1926,112.989,113.1795,12200.0
2014-06-27 15:40:00,172.37,172.41,172.14,172.28,39300.0,113.1926,113.2189,113.0416,113.1335,39300.0
2014-06-27 15:50:00,172.27,172.34,172.08,172.19,67100.0,113.1269,113.1729,113.0022,113.0744,67100.0
2014-06-30 09:30:00,171.29,172.12,171.29,171.37,16800.0,112.4834,113.0284,112.4834,112.5359,16800.0
2014-06-30 09:40:00,171.37,171.7,171.21,171.32,8100.0,112.5359,112.7526,112.4309,112.5031,8100.0
2014-06-30 09:50:00,171.38,171.43,170.9,171.3,5700.0,112.5425,112.5753,112.2273,112.49,5700.0
2014-06-30 10:00:00,171.28,171.47,171.02,171.02,7700.0,112.4768,112.6016,112.3061,112.3061,7700.0
2014-06-30 10:10:00,170.71,170.96,170.66,170.71,12900.0,112.1025,112.2667,112.0697,112.1025,12900.0
2014-06-30 10:20:00,170.69,170.97,170.68,170.89,11600.0,112.0894,112.2733,112.0828,112.2207,11600.0
2014-06-30 10:30:00,170.96,170.98,170.32,170.5,15400.0,112.2667,112.2798,111.8464,111.9646,15400.0
2014-06-30 10:40:00,170.51,170.7,170.47,170.5,8800.0,111.9712,112.096,111.9449,111.9646,8800.0
2014-06-30 10:50:00,170.5,170.65,170.41,170.5,4900.0,111.9646,112.0631,111.9055,111.9646,4900.0
2014-06-30 11:00:00,170.53,170.74,170.53,170.65,5400.0,111.9843,112.1222,111.9843,112.0631,5400.0
2014-06-30 11:10:00,170.78,170.87,170.62,170.82,4200.0,112.1485,112.2076,112.0434,112.1748,4200.0
2014-06-30 11:20:00,170.82,171.16,170.82,171.06,7600.0,112.1748,112.398,112.1748,112.3324,7600.0
2014-06-30 11:30:00,171.14,171.35,171.05,171.35,8300.0,112.3849,112.5228,112.3258,112.5228,8300.0
2014-06-30 11:40:00,171.3,171.37,171.17,171.17,4200.0,112.49,112.5359,112.4046,112.4046,4200.0
2014-06-30 11:50:00,171.19,171.19,170.88,171.12,8400.0,112.4177,112.4177,112.2142,112.3718,8400.0
2014-06-30 12:00:00,171.08,171.21,171.06,171.21,3000.0,112.3455,112.4309,112.3324,112.4309,3000.0
2014-06-30 12:10:00,171.2,171.22,170.86,170.88,4500.0,112.4243,112.4374,112.201,112.2142,4500.0
2014-06-30 12:20:00,170.95,171.13,170.95,170.99,4700.0,112.2601,112.3783,112.2601,112.2864,4700.0
2014-06-30 12:30:00,171.08,171.23,171.02,171.21,2600.0,112.3455,112.444,112.3061,112.4309,2600.0
2014-06-30 12:40:00,171.23,171.23,170.99,171.11,2300.0,112.444,112.444,112.2864,112.3652,2300.0
2014-06-30 12:50:00,171.14,171.14,170.92,170.96,4100.0,112.3849,112.3849,112.2404,112.2667,4100.0
2014-06-30 13:00:00,170.9,171.09,170.9,171.09,3000.0,112.2273,112.3521,112.2273,112.3521,3000.0
2014-06-30 13:10:00,171.09,171.09,170.98,170.98,1100.0,112.3521,112.3521,112.2798,112.2798,1100.0
2014-06-30 13:20:00,171.14,171.14,170.91,171.0,3100.0,112.3849,112.3849,112.2339,112.293,3100.0
2014-06-30 13:30:00,171.15,171.15,170.95,170.95,3500.0,112.3915,112.3915,112.2601,112.2601,3500.0
2014-06-30 13:40:00,170.95,171.16,170.95,171.16,3800.0,112.2601,112.398,112.2601,112.398,3800.0
2014-06-30 13:50:00,171.11,171.12,170.83,170.83,7400.0,112.3652,112.3718,112.1813,112.1813,7400.0
2014-06-30 14:00:00,170.83,170.95,170.69,170.79,6600.0,112.1813,112.2601,112.0894,112.1551,6600.0
2014-06-30 14:10:00,170.8,170.96,170.78,170.83,6300.0,112.1616,112.2667,112.1485,112.1813,6300.0
2014-06-30 14:20:00,170.75,170.75,170.62,170.63,6900.0,112.1288,112.1288,112.0434,112.05,6900.0
2014-06-30 14:30:00,170.64,170.78,170.61,170.78,6400.0,112.0565,112.1485,112.0368,112.1485,6400.0
2014-06-30 14:40:00,170.79,170.87,170.75,170.85,5900.0,112.1551,112.2076,112.1288,112.1945,5900.0
2014-06-30 14:50:00,170.82,170.84,170.75,170.78,5600.0,112.1748,112.1879,112.1288,112.1485,5600.0
2014-06-30 15:00:00,170.78,170.96,170.78,170.94,4800.0,112.1485,112.2667,112.1485,112.2536,4800.0
2014-06-30 15:10:00,171.0,171.07,170.98,170.98,5700.0,112.293,112.3389,112.2798,112.2798,5700.0
2014-06-30 15:20:00,170.98,171.21,170.98,171.18,8700.0,112.2798,112.4309,112.2798,112.4112,8700.0
2014-06-30 15:30:00,171.24,171.25,170.91,170.96,15000.0,112.4506,112.4571,112.2339,112.2667,15000.0
2014-06-30 15:40:00,170.95,171.22,170.87,171.2,26900.0,112.2601,112.4374,112.2076,112.4243,26900.0
2014-06-30 15:50:00,171.19,171.43,171.19,171.35,65300.0,112.4177,112.5753,112.4177,112.5228,65300.0
2014-07-01 09:30:00,171.85,172.05,170.62,170.91,12100.0,112.8511,112.9825,112.0434,112.2339,12100.0
2014-07-01 09:40:00,171.2,171.49,170.75,170.93,4600.0,112.4243,112.6147,112.1288,112.247,4600.0
2014-07-01 09:50:00,170.63,171.36,170.63,171.36,3800.0,112.05,112.5294,112.05,112.5294,3800.0
2014-07-01 10:00:00,171.24,171.29,170.8,171.17,5400.0,112.4506,112.4834,112.1616,112.4046,5400.0
2014-07-01 10:10:00,171.02,171.37,171.02,171.15,4000.0,112.3061,112.5359,112.3061,112.3915,4000.0
2014-07-01 10:20:00,171.23,171.25,171.01,171.12,4100.0,112.444,112.4571,112.2995,112.3718,4100.0
2014-07-01 10:30:00,171.1,171.3,171.08,171.27,3700.0,112.3586,112.49,112.3455,112.4703,3700.0
2014-07-01 10:40:00,171.17,171.26,171.0,171.2,28400.0,112.4046,112.4637,112.293,112.4243,28400.0
2014-07-01 10:50:00,171.16,171.44,171.16,171.35,1200.0,112.398,112.5819,112.398,112.5228,1200.0
2014-07-01 11:00:00,171.39,171.8,171.34,171.68,6200.0,112.5491,112.8183,112.5162,112.7395,6200.0
2014-07-01 11:10:00,171.55,171.72,171.52,171.72,3200.0,112.6541,112.7658,112.6344,112.7658,3200.0
2014-07-01 11:20:00,171.65,171.79,171.62,171.7,1300.0,112.7198,112.8117,112.7001,112.7526,1300.0
2014-07-01 11:30:00,171.69,171.77,171.61,171.61,3900.0,112.7461,112.7986,112.6935,112.6935,3900.0
2014-07-01 11:40:00,171.56,171.64,171.53,171.58,1900.0,112.6607,112.7132,112.641,112.6738,1900.0
2014-07-01 11:50:00,171.66,171.66,171.36,171.47,1900.0,112.7264,112.7264,112.5294,112.6016,1900.0
2014-07-01 12:00:00,171.41,171.6,171.33,171.6,2100.0,112.5622,112.687,112.5097,112.687,2100.0
2014-07-01 12:10:00,171.65,171.65,171.52,171.6,2800.0,112.7198,112.7198,112.6344,112.687,2800.0
2014-07-01 12:20:00,171.67,171.7,171.55,171.56,2100.0,112.7329,112.7526,112.6541,112.6607,2100.0
2014-07-01 12:30:00,171.57,171.75,171.57,171.75,3500.0,112.6673,112.7855,112.6673,112.7855,3500.0
2014-07-01 12:40:00,171.71,171.93,171.71,171.93,2100.0,112.7592,112.9037,112.7592,112.9037,2100.0
2014-07-01 12:50:00,171.95,172.12,171.93,171.99,4200.0,112.9168,113.0284,112.9037,112.9431,4200.0
2014-07-01 13:00:00,171.97,172.2,171.97,172.11,4800.0,112.9299,113.081,112.9299,113.0219,4800.0
2014-07-01 13:10:00,172.11,172.21,172.04,172.04,2300.0,113.0219,113.0875,112.9759,112.9759,2300.0
2014-07-01 13:20:00,172.09,172.19,172.06,172.13,5400.0,113.0087,113.0744,112.989,113.035,5400.0
2014-07-01 13:30:00,172.15,172.38,172.14,172.38,9300.0,113.0481,113.1992,113.0416,113.1992,9300.0
2014-07-01 13:40:00,172.41,172.46,172.35,172.43,4900.0,113.2189,113.2517,113.1795,113.232,4900.0
2014-07-01 13:50:00,172.4,172.59,172.38,172.59,8200.0,113.2123,113.3371,113.1992,113.3371,8200.0
2014-07-01 14:00:00,172.61,172.65,172.42,172.65,7200.0,113.3502,113.3765,113.2254,113.3765,7200.0
2014-07-01 14:10:00,172.64,172.66,172.47,172.5,9800.0,113.3699,113.3831,113.2583,113.278,9800.0
2014-07-01 14:20:00,172.52,172.52,172.34,172.43,15600.0,113.2911,113.2911,113.1729,113.232,15600.0
2014-07-01 14:30:00,172.42,172.64,172.42,172.64,4900.0,113.2254,113.3699,113.2254,113.3699,4900.0
2014-07-01 14:40:00,172.62,172.63,172.3,172.42,5200.0,113.3568,113.3634,113.1466,113.2254,5200.0
2014-07-01 14:50:00,172.43,172.46,172.35,172.42,3900.0,113.232,113.2517,113.1795,113.2254,3900.0
2014-07-01 15:00:00,172.38,172.46,172.3,172.44,7000.0,113.1992,113.2517,113.1466,113.2386,7000.0
2014-07-01 15:10:00,172.43,172.48,172.33,172.48,8000.0,113.232,113.2648,113.1663,113.2648,8000.0
2014-07-01 15:20:00,172.47,172.48,172.38,172.38,6700.0,113.2583,113.2648,113.1992,113.1992,6700.0
2014-07-01 15:30:00,172.33,172.38,172.13,172.19,15300.0,113.1663,113.1992,113.035,113.0744,15300.0
2014-07-01 15:40:00,172.2,172.2,171.96,171.96,15800.0,113.081,113.081,112.9234,112.9234,15800.0
2014-07-01 15:50:00,171.96,172.21,171.81,172.1,71400.0,112.9234,113.0875,112.8249,113.0153,71400.0
2014-07-02 09:30:00,171.69,171.95,170.22,170.47,10100.0,112.7461,112.9168,111.7807,111.9449,10100.0
2014-07-02 09:40:00,170.56,171.15,170.56,171.02,1400.0,112.004,112.3915,112.004,112.3061,1400.0
2014-07-02 09:50:00,171.33,171.33,170.94,171.03,2800.0,112.5097,112.5097,112.2536,112.3127,2800.0
2014-07-02 10:00:00,170.97,171.16,170.74,170.8,4100.0,112.2733,112.398,112.1222,112.1616,4100.0
2014-07-02 10:10:00,170.81,171.04,170.81,170.84,3700.0,112.1682,112.3192,112.1682,112.1879,3700.0
2014-07-02 10:20:00,170.96,171.15,170.9,171.01,1700.0,112.2667,112.3915,112.2273,112.2995,1700.0
2014-07-02 10:30:00,171.09,171.34,170.99,171.18,4500.0,112.3521,112.5162,112.2864,112.4112,4500.0
2014-07-02 10:40:00,171.17,171.33,170.86,170.86,4100.0,112.4046,112.5097,112.201,112.201,4100.0
2014-07-02 10:50:00,170.82,170.95,170.72,170.8,3500.0,112.1748,112.2601,112.1091,112.1616,3500.0
2014-07-02 11:00:00,170.75,170.93,170.71,170.72,3200.0,112.1288,112.247,112.1025,112.1091,3200.0
2014-07-02 11:10:00,170.72,170.95,170.63,170.92,3400.0,112.1091,112.2601,112.05,112.2404,3400.0
2014-07-02 11:20:00,170.99,171.44,170.95,171.42,3800.0,112.2864,112.5819,112.2601,112.5688,3800.0
2014-07-02 11:30:00,171.34,171.42,171.31,171.41,2600.0,112.5162,112.5688,112.4965,112.5622,2600.0
2014-07-02 11:40:00,171.49,171.49,171.32,171.46,5100.0,112.6147,112.6147,112.5031,112.595,5100.0
2014-07-02 11:50:00,171.45,171.7,171.45,171.7,2500.0,112.5885,112.7526,112.5885,112.7526,2500.0
2014-07-02 12:00:00,171.68,171.68,171.4,171.43,2900.0,112.7395,112.7395,112.5556,112.5753,2900.0
2014-07-02 12:10:00,171.42,171.42,171.33,171.34,2700.0,112.5688,112.5688,112.5097,112.5162,2700.0
2014-07-02 12:20:00,171.37,171.49,171.32,171.36,2300.0,112.5359,112.6147,112.5031,112.5294,2300.0
2014-07-02 12:30:00,171.37,171.43,171.34,171.38,1800.0,112.5359,112.5753,112.5162,112.5425,1800.0
2014-07-02 12:40:00,171.36,171.43,171.18,171.36,13800.0,112.5294,112.5753,112.4112,112.5294,13800.0
2014-07-02 12:50:00,171.35,171.49,171.3,171.45,4000.0,112.5228,112.6147,112.49,112.5885,4000.0
2014-07-02 13:00:00,171.44,171.44,171.27,171.32,6200.0,112.5819,112.5819,112.4703,112.5031,6200.0
2014-07-02 13:10:00,171.32,171.54,171.28,171.54,9700.0,112.5031,112.6476,112.4768,112.6476,9700.0
2014-07-02 13:20:00,171.49,171.5,171.32,171.32,2000.0,112.6147,112.6213,112.5031,112.5031,2000.0
2014-07-02 13:30:00,171.32,171.38,171.2,171.29,2900.0,112.5031,112.5425,112.4243,112.4834,2900.0
2014-07-02 13:40:00,171.33,171.38,171.29,171.31,1600.0,112.5097,112.5425,112.4834,112.4965,1600.0
2014-07-02 13:50:00,171.28,171.41,171.26,171.35,11700.0,112.4768,112.5622,112.4637,112.5228,11700.0
2014-07-02 14:00:00,171.4,171.49,171.31,171.49,1100.0,112.5556,112.6147,112.4965,112.6147,1100.0
2014-07-02 14:10:00,171.5,171.5,171.28,171.33,13400.0,112.6213,112.6213,112.4768,112.5097,13400.0
2014-07-02 14:20:00,171.36,171.45,171.26,171.38,2400.0,112.5294,112.5885,112.4637,112.5425,2400.0
2014-07-02 14:30:00,171.39,171.5,171.27,171.27,2300.0,112.5491,112.6213,112.4703,112.4703,2300.0
2014-07-02 14:40:00,171.23,171.46,171.23,171.36,1700.0,112.444,112.595,112.444,112.5294,1700.0
2014-07-02 14:50:00,171.41,171.59,171.41,171.45,4700.0,112.5622,112.6804,112.5622,112.5885,4700.0
2014-07-02 15:00:00,171.47,171.5,171.35,171.43,3100.0,112.6016,112.6213,112.5228,112.5753,3100.0
2014-07-02 15:10:00,171.38,171.44,171.24,171.24,1900.0,112.5425,112.5819,112.4506,112.4506,1900.0
2014-07-02 15:20:00,171.24,171.25,171.04,171.11,4000.0,112.4506,112.4571,112.3192,112.3652,4000.0
2014-07-02 15:30:00,171.11,171.22,171.07,171.17,6100.0,112.3652,112.4374,112.3389,112.4046,6100.0
2014-07-02 15:40:00,171.17,171.49,171.13,171.36,10500.0,112.4046,112.6147,112.3783,112.5294,10500.0
2014-07-02 15:50:00,171.35,171.75,171.35,171.63,31600.0,112.5228,112.7855,112.5228,112.7067,31600.0
2014-07-03 09:30:00,171.55,171.55,170.29,170.75,11500.0,112.6541,112.6541,111.8267,112.1288,11500.0
2014-07-03 09:40:00,170.81,171.01,170.53,170.53,3900.0,112.1682,112.2995,111.9843,111.9843,3900.0
2014-07-03 09:50:00,170.52,170.69,170.16,170.57,4800.0,111.9777,112.0894,111.7413,112.0106,4800.0
2014-07-03 10:00:00,170.56,170.56,170.14,170.15,3600.0,112.004,112.004,111.7282,111.7348,3600.0
2014-07-03 10:10:00,170.12,170.28,169.79,169.79,3300.0,111.7151,111.8201,111.4984,111.4984,3300.0
2014-07-03 10:20:00,169.82,170.25,169.79,170.13,3200.0,111.5181,111.8004,111.4984,111.7216,3200.0
2014-07-03 10:30:00,170.2,170.2,169.9,169.9,8400.0,111.7676,111.7676,111.5706,111.5706,8400.0
2014-07-03 10:40:00,169.87,170.05,169.76,169.85,3900.0,111.5509,111.6691,111.4787,111.5378,3900.0
2014-07-03 10:50:00,169.89,170.07,169.87,169.89,5600.0,111.564,111.6822,111.5509,111.564,5600.0
2014-07-03 11:00:00,169.92,170.17,169.92,170.17,3000.0,111.5837,111.7479,111.5837,111.7479,3000.0
2014-07-03 11:10:00,170.15,170.34,170.14,170.32,4600.0,111.7348,111.8595,111.7282,111.8464,4600.0
2014-07-03 11:20:00,170.32,170.61,170.23,170.61,5200.0,111.8464,112.0368,111.7873,112.0368,5200.0
2014-07-03 11:30:00,170.63,170.81,170.53,170.8,8600.0,112.05,112.1682,111.9843,112.1616,8600.0
2014-07-03 11:40:00,170.78,170.79,170.57,170.67,1600.0,112.1485,112.1551,112.0106,112.0762,1600.0
2014-07-03 11:50:00,170.68,170.84,170.68,170.78,4500.0,112.0828,112.1879,112.0828,112.1485,4500.0
2014-07-03 12:00:00,170.81,170.82,170.62,170.67,2400.0,112.1682,112.1748,112.0434,112.0762,2400.0
2014-07-03 12:10:00,170.64,170.84,170.61,170.63,1400.0,112.0565,112.1879,112.0368,112.05,1400.0
2014-07-03 12:20:00,170.59,170.84,170.55,170.74,2400.0,112.0237,112.1879,111.9974,112.1222,2400.0
2014-07-03 12:30:00,170.77,170.93,170.68,170.8,3300.0,112.1419,112.247,112.0828,112.1616,3300.0
2014-07-03 12:40:00,170.76,171.01,170.72,170.86,4900.0,112.1354,112.2995,112.1091,112.201,4900.0
2014-07-03 12:50:00,170.82,170.94,170.6,170.76,18900.0,112.1748,112.2536,112.0303,112.1354,18900.0
2014-07-07 09:30:00,171.01,171.5,170.78,171.4,13000.0,112.2995,112.6213,112.1485,112.5556,13000.0
2014-07-07 09:40:00,171.31,171.66,170.99,171.13,5300.0,112.4965,112.7264,112.2864,112.3783,5300.0
2014-07-07 09:50:00,171.02,171.23,170.85,171.23,5900.0,112.3061,112.444,112.1945,112.444,5900.0
2014-07-07 10:00:00,171.17,171.37,171.02,171.33,3100.0,112.4046,112.5359,112.3061,112.5097,3100.0
2014-07-07 10:10:00,171.35,171.45,171.12,171.45,2100.0,112.5228,112.5885,112.3718,112.5885,2100.0
2014-07-07 10:20:00,171.39,171.66,171.23,171.65,4100.0,112.5491,112.7264,112.444,112.7198,4100.0
2014-07-07 10:30:00,171.66,171.68,171.3,171.47,2700.0,112.7264,112.7395,112.49,112.6016,2700.0
2014-07-07 10:40:00,171.45,171.45,171.27,171.27,700.0,112.5885,112.5885,112.4703,112.4703,700.0
2014-07-07 10:50:00,171.35,171.4,171.24,171.24,4400.0,112.5228,112.5556,112.4506,112.4506,4400.0
2014-07-07 11:00:00,171.24,171.37,171.22,171.22,3200.0,112.4506,112.5359,112.4374,112.4374,3200.0
2014-07-07 11:10:00,171.3,171.34,170.95,171.0,7300.0,112.49,112.5162,112.2601,112.293,7300.0
2014-07-07 11:20:00,170.99,171.15,170.95,171.12,5200.0,112.2864,112.3915,112.2601,112.3718,5200.0
2014-07-07 11:30:00,171.02,171.03,170.83,170.92,4000.0,112.3061,112.3127,112.1813,112.2404,4000.0
2014-07-07 11:40:00,170.99,170.99,170.86,170.97,1600.0,112.2864,112.2864,112.201,112.2733,1600.0
2014-07-07 11:50:00,170.85,171.0,170.83,171.0,1900.0,112.1945,112.293,112.1813,112.293,1900.0
2014-07-07 12:00:00,170.97,171.04,170.77,170.77,4200.0,112.2733,112.3192,112.1419,112.1419,4200.0
2014-07-07 12:10:00,170.85,170.94,170.81,170.88,2300.0,112.1945,112.2536,112.1682,112.2142,2300.0
2014-07-07 12:20:00,170.9,170.92,170.65,170.66,9300.0,112.2273,112.2404,112.0631,112.0697,9300.0
2014-07-07 12:30:00,170.66,170.74,170.66,170.7,5900.0,112.0697,112.1222,112.0697,112.096,5900.0
2014-07-07 12:40:00,170.74,170.76,170.56,170.62,5900.0,112.1222,112.1354,112.004,112.0434,5900.0
2014-07-07 12:50:00,170.59,170.66,170.4,170.4,3800.0,112.0237,112.0697,111.8989,111.8989,3800.0
2014-07-07 13:00:00,170.4,170.49,170.29,170.44,4100.0,111.8989,111.958,111.8267,111.9252,4100.0
2014-07-07 13:10:00,170.46,170.46,170.3,170.35,7800.0,111.9383,111.9383,111.8333,111.8661,7800.0
2014-07-07 13:20:00,170.35,170.57,170.32,170.57,5600.0,111.8661,112.0106,111.8464,112.0106,5600.0
2014-07-07 13:30:00,170.52,170.73,170.52,170.73,900.0,111.9777,112.1157,111.9777,112.1157,900.0
2014-07-07 13:40:00,170.75,170.8,170.57,170.69,7100.0,112.1288,112.1616,112.0106,112.0894,7100.0
2014-07-07 13:50:00,170.66,170.7,170.56,170.6,7200.0,112.0697,112.096,112.004,112.0303,7200.0
2014-07-07 14:00:00,170.68,170.68,170.49,170.52,2800.0,112.0828,112.0828,111.958,111.9777,2800.0
2014-07-07 14:10:00,170.52,170.6,170.47,170.47,5100.0,111.9777,112.0303,111.9449,111.9449,5100.0
2014-07-07 14:20:00,170.51,170.57,170.41,170.46,5200.0,111.9712,112.0106,111.9055,111.9383,5200.0
2014-07-07 14:30:00,170.46,170.49,170.32,170.44,8000.0,111.9383,111.958,111.8464,111.9252,8000.0
2014-07-07 14:40:00,170.47,170.5,170.34,170.44,5600.0,111.9449,111.9646,111.8595,111.9252,5600.0
2014-07-07 14:50:00,170.46,170.6,170.46,170.56,4000.0,111.9383,112.0303,111.9383,112.004,4000.0
2014-07-07 15:00:00,170.6,170.79,170.6,170.75,3900.0,112.0303,112.1551,112.0303,112.1288,3900.0
2014-07-07 15:10:00,170.81,170.81,170.69,170.72,6500.0,112.1682,112.1682,112.0894,112.1091,6500.0
2014-07-07 15:20:00,170.77,170.77,170.64,170.75,11700.0,112.1419,112.1419,112.0565,112.1288,11700.0
2014-07-07 15:30:00,170.73,170.85,170.72,170.77,7800.0,112.1157,112.1945,112.1091,112.1419,7800.0
2014-07-07 15:40:00,170.8,170.95,170.73,170.88,9400.0,112.1616,112.2601,112.1157,112.2142,9400.0
2014-07-07 15:50:00,170.89,170.95,170.39,170.63,37300.0,112.2207,112.2601,111.8924,112.05,37300.0
2014-07-08 09:30:00,171.0,171.5,170.71,171.41,6600.0,112.293,112.6213,112.1025,112.5622,6600.0
2014-07-08 09:40:00,171.38,171.74,171.24,171.5,5100.0,112.5425,112.7789,112.4506,112.6213,5100.0
2014-07-08 09:50:00,171.69,171.82,171.54,171.65,7400.0,112.7461,112.8314,112.6476,112.7198,7400.0
2014-07-08 10:00:00,171.78,171.78,171.45,171.46,10700.0,112.8052,112.8052,112.5885,112.595,10700.0
2014-07-08 10:10:00,171.5,171.6,171.29,171.45,8900.0,112.6213,112.687,112.4834,112.5885,8900.0
2014-07-08 10:20:00,171.45,171.47,171.33,171.33,8900.0,112.5885,112.6016,112.5097,112.5097,8900.0
2014-07-08 10:30:00,171.4,171.47,171.22,171.31,11000.0,112.5556,112.6016,112.4374,112.4965,11000.0
2014-07-08 10:40:00,171.4,171.4,171.1,171.24,5200.0,112.5556,112.5556,112.3586,112.4506,5200.0
2014-07-08 10:50:00,171.17,171.25,170.8,170.8,4700.0,112.4046,112.4571,112.1616,112.1616,4700.0
2014-07-08 11:00:00,170.85,171.1,170.77,171.0,3200.0,112.1945,112.3586,112.1419,112.293,3200.0
2014-07-08 11:10:00,170.94,170.94,170.71,170.74,2200.0,112.2536,112.2536,112.1025,112.1222,2200.0
2014-07-08 11:20:00,170.82,170.89,170.72,170.72,4800.0,112.1748,112.2207,112.1091,112.1091,4800.0
2014-07-08 11:30:00,170.77,170.84,170.72,170.8,19800.0,112.1419,112.1879,112.1091,112.1616,19800.0
2014-07-08 11:40:00,170.79,170.84,170.65,170.83,10000.0,112.1551,112.1879,112.0631,112.1813,10000.0
2014-07-08 11:50:00,170.76,170.89,170.71,170.85,15400.0,112.1354,112.2207,112.1025,112.1945,15400.0
2014-07-08 12:00:00,170.86,170.89,170.82,170.87,17200.0,112.201,112.2207,112.1748,112.2076,17200.0
2014-07-08 12:10:00,170.83,170.85,170.69,170.79,3300.0,112.1813,112.1945,112.0894,112.1551,3300.0
2014-07-08 12:20:00,170.86,170.9,170.76,170.86,6800.0,112.201,112.2273,112.1354,112.201,6800.0
2014-07-08 12:30:00,170.85,170.91,170.78,170.83,4200.0,112.1945,112.2339,112.1485,112.1813,4200.0
2014-07-08 12:40:00,170.88,170.93,170.81,170.87,2600.0,112.2142,112.247,112.1682,112.2076,2600.0
2014-07-08 12:50:00,170.87,170.97,170.85,170.97,6700.0,112.2076,112.2733,112.1945,112.2733,6700.0
2014-07-08 13:00:00,170.97,171.0,170.97,171.0,5100.0,112.2733,112.293,112.2733,112.293,5100.0
2014-07-08 13:10:00,171.0,171.0,170.84,170.94,4800.0,112.293,112.293,112.1879,112.2536,4800.0
2014-07-08 13:20:00,170.98,170.98,170.86,170.89,4900.0,112.2798,112.2798,112.201,112.2207,4900.0
2014-07-08 13:30:00,170.84,170.92,170.84,170.89,3900.0,112.1879,112.2404,112.1879,112.2207,3900.0
2014-07-08 13:40:00,170.86,170.92,170.73,170.78,2000.0,112.201,112.2404,112.1157,112.1485,2000.0
2014-07-08 13:50:00,170.8,170.9,170.8,170.81,3200.0,112.1616,112.2273,112.1616,112.1682,3200.0
2014-07-08 14:00:00,170.81,170.81,170.61,170.64,2600.0,112.1682,112.1682,112.0368,112.0565,2600.0
2014-07-08 14:10:00,170.67,170.71,170.53,170.53,3000.0,112.0762,112.1025,111.9843,111.9843,3000.0
2014-07-08 14:20:00,170.52,170.67,170.52,170.65,4300.0,111.9777,112.0762,111.9777,112.0631,4300.0
2014-07-08 14:30:00,170.7,170.71,170.64,170.67,2700.0,112.096,112.1025,112.0565,112.0762,2700.0
2014-07-08 14:40:00,170.63,170.74,170.63,170.72,1900.0,112.05,112.1222,112.05,112.1091,1900.0
2014-07-08 14:50:00,170.71,170.78,170.7,170.75,2000.0,112.1025,112.1485,112.096,112.1288,2000.0
2014-07-08 15:00:00,170.68,170.76,170.66,170.7,2300.0,112.0828,112.1354,112.0697,112.096,2300.0
2014-07-08 15:10:00,170.7,170.7,170.69,170.69,6200.0,112.096,112.096,112.0894,112.0894,6200.0
2014-07-08 15:20:00,170.7,170.7,170.41,170.43,21500.0,112.096,112.096,111.9055,111.9186,21500.0
2014-07-08 15:30:00,170.4,170.56,170.38,170.46,16100.0,111.8989,112.004,111.8858,111.9383,16100.0
2014-07-08 15:40:00,170.51,170.59,170.3,170.33,26400.0,111.9712,112.0237,111.8333,111.853,26400.0
2014-07-08 15:50:00,170.37,170.67,170.35,170.58,32000.0,111.8792,112.0762,111.8661,112.0171,32000.0
2014-07-09 09:30:00,170.68,170.68,170.01,170.01,7000.0,112.0828,112.0828,111.6428,111.6428,7000.0
2014-07-09 09:40:00,169.85,170.31,169.84,170.22,5100.0,111.5378,111.8398,111.5312,111.7807,5100.0
2014-07-09 09:50:00,170.35,170.42,170.11,170.17,12700.0,111.8661,111.9121,111.7085,111.7479,12700.0
2014-07-09 10:00:00,170.11,170.11,169.68,169.87,5200.0,111.7085,111.7085,111.4261,111.5509,5200.0
2014-07-09 10:10:00,169.99,170.08,169.64,169.75,6000.0,111.6297,111.6888,111.3999,111.4721,6000.0
2014-07-09 10:20:00,169.89,169.93,169.61,169.81,4900.0,111.564,111.5903,111.3802,111.5115,4900.0
2014-07-09 10:30:00,169.72,169.81,169.6,169.62,6500.0,111.4524,111.5115,111.3736,111.3867,6500.0
2014-07-09 10:40:00,169.63,170.09,169.53,169.98,19000.0,111.3933,111.6954,111.3276,111.6231,19000.0
2014-07-09 10:50:00,170.0,170.04,169.79,169.92,2700.0,111.6363,111.6625,111.4984,111.5837,2700.0
2014-07-09 11:00:00,169.96,170.07,169.94,169.94,1400.0,111.61,111.6822,111.5969,111.5969,1400.0
2014-07-09 11:10:00,169.98,169.98,169.77,169.8,6100.0,111.6231,111.6231,111.4852,111.5049,6100.0
2014-07-09 11:20:00,169.75,169.93,169.75,169.86,2500.0,111.4721,111.5903,111.4721,111.5443,2500.0
2014-07-09 11:30:00,169.97,169.98,169.69,169.71,6000.0,111.6166,111.6231,111.4327,111.4458,6000.0
2014-07-09 11:40:00,169.69,169.87,169.65,169.72,7700.0,111.4327,111.5509,111.4064,111.4524,7700.0
2014-07-09 11:50:00,169.71,169.92,169.71,169.81,2800.0,111.4458,111.5837,111.4458,111.5115,2800.0
2014-07-09 12:00:00,169.85,169.94,169.75,169.9,5800.0,111.5378,111.5969,111.4721,111.5706,5800.0
2014-07-09 12:10:00,169.95,169.96,169.79,169.86,7900.0,111.6034,111.61,111.4984,111.5443,7900.0
2014-07-09 12:20:00,169.87,169.97,169.79,169.9,4400.0,111.5509,111.6166,111.4984,111.5706,4400.0
2014-07-09 12:30:00,169.99,170.07,169.91,170.04,2600.0,111.6297,111.6822,111.5772,111.6625,2600.0
2014-07-09 12:40:00,169.98,170.05,169.98,169.98,2000.0,111.6231,111.6691,111.6231,111.6231,2000.0
2014-07-09 12:50:00,170.03,170.04,169.89,170.04,6600.0,111.656,111.6625,111.564,111.6625,6600.0
2014-07-09 13:00:00,169.99,170.04,169.89,169.96,2500.0,111.6297,111.6625,111.564,111.61,2500.0
2014-07-09 13:10:00,169.96,170.1,169.93,170.05,2400.0,111.61,111.7019,111.5903,111.6691,2400.0
2014-07-09 13:20:00,170.09,170.14,170.08,170.09,1200.0,111.6954,111.7282,111.6888,111.6954,1200.0
2014-07-09 13:30:00,170.08,170.21,170.03,170.15,3200.0,111.6888,111.7742,111.656,111.7348,3200.0
2014-07-09 13:40:00,170.13,170.25,170.13,170.17,1400.0,111.7216,111.8004,111.7216,111.7479,1400.0
2014-07-09 13:50:00,170.24,170.32,170.16,170.2,3000.0,111.7939,111.8464,111.7413,111.7676,3000.0
2014-07-09 14:00:00,170.12,170.21,169.9,169.9,4500.0,111.7151,111.7742,111.5706,111.5706,4500.0
2014-07-09 14:10:00,169.99,170.11,169.87,170.07,2600.0,111.6297,111.7085,111.5509,111.6822,2600.0
2014-07-09 14:20:00,170.1,170.28,170.1,170.1,6300.0,111.7019,111.8201,111.7019,111.7019,6300.0
2014-07-09 14:30:00,170.1,170.3,170.1,170.22,2200.0,111.7019,111.8333,111.7019,111.7807,2200.0
2014-07-09 14:40:00,170.23,170.41,170.23,170.39,5800.0,111.7873,111.9055,111.7873,111.8924,5800.0
2014-07-09 14:50:00,170.41,170.47,170.39,170.44,4800.0,111.9055,111.9449,111.8924,111.9252,4800.0
2014-07-09 15:00:00,170.45,170.6,170.45,170.6,6500.0,111.9318,112.0303,111.9318,112.0303,6500.0
2014-07-09 15:10:00,170.6,170.84,170.6,170.8,11900.0,112.0303,112.1879,112.0303,112.1616,11900.0
2014-07-09 15:20:00,170.77,170.9,170.77,170.85,4100.0,112.1419,112.2273,112.1419,112.1945,4100.0
2014-07-09 15:30:00,170.82,170.99,170.79,170.89,8100.0,112.1748,112.2864,112.1551,112.2207,8100.0
2014-07-09 15:40:00,170.88,170.88,170.65,170.65,11700.0,112.2142,112.2142,112.0631,112.0631,11700.0
2014-07-09 15:50:00,170.65,170.73,170.51,170.57,21200.0,112.0631,112.1157,111.9712,112.0106,21200.0
2014-07-10 09:30:00,170.55,170.89,170.01,170.81,17300.0,111.9974,112.2207,111.6428,112.1682,17300.0
2014-07-10 09:40:00,170.81,171.13,170.66,170.85,15700.0,112.1682,112.3783,112.0697,112.1945,15700.0
2014-07-10 09:50:00,170.86,171.13,170.55,171.13,6800.0,112.201,112.3783,111.9974,112.3783,6800.0
2014-07-10 10:00:00,171.19,171.36,170.95,171.07,8800.0,112.4177,112.5294,112.2601,112.3389,8800.0
2014-07-10 10:10:00,171.13,171.39,170.73,170.73,36000.0,112.3783,112.5491,112.1157,112.1157,36000.0
2014-07-10 10:20:00,170.74,171.14,170.62,171.09,72000.0,112.1222,112.3849,112.0434,112.3521,72000.0
2014-07-10 10:30:00,171.02,171.18,170.87,170.88,12400.0,112.3061,112.4112,112.2076,112.2142,12400.0
2014-07-10 10:40:00,171.05,171.56,171.05,171.42,10000.0,112.3258,112.6607,112.3258,112.5688,10000.0
2014-07-10 10:50:00,171.42,171.58,171.26,171.37,7000.0,112.5688,112.6738,112.4637,112.5359,7000.0
2014-07-10 11:00:00,171.34,171.57,171.27,171.38,10000.0,112.5162,112.6673,112.4703,112.5425,10000.0
2014-07-10 11:10:00,171.4,171.6,171.31,171.49,13400.0,112.5556,112.687,112.4965,112.6147,13400.0
2014-07-10 11:20:00,171.44,171.48,170.97,171.01,7800.0,112.5819,112.6082,112.2733,112.2995,7800.0
2014-07-10 11:30:00,171.05,171.19,170.97,170.97,6000.0,112.3258,112.4177,112.2733,112.2733,6000.0
2014-07-10 11:40:00,171.02,171.07,170.75,171.06,2700.0,112.3061,112.3389,112.1288,112.3324,2700.0
2014-07-10 11:50:00,171.07,171.13,170.98,170.98,4600.0,112.3389,112.3783,112.2798,112.2798,4600.0
2014-07-10 12:00:00,171.0,171.07,170.89,171.0,6400.0,112.293,112.3389,112.2207,112.293,6400.0
2014-07-10 12:10:00,170.96,171.01,170.85,170.89,5100.0,112.2667,112.2995,112.1945,112.2207,5100.0
2014-07-10 12:20:00,170.93,171.03,170.88,171.0,10600.0,112.247,112.3127,112.2142,112.293,10600.0
2014-07-10 12:30:00,171.02,171.06,170.88,171.06,12000.0,112.3061,112.3324,112.2142,112.3324,12000.0
2014-07-10 12:40:00,171.04,171.07,170.96,171.0,11000.0,112.3192,112.3389,112.2667,112.293,11000.0
2014-07-10 12:50:00,171.06,171.12,171.0,171.07,2800.0,112.3324,112.3718,112.293,112.3389,2800.0
2014-07-10 13:00:00,171.15,171.21,171.0,171.0,7900.0,112.3915,112.4309,112.293,112.293,7900.0
2014-07-10 13:10:00,171.0,171.07,170.9,171.07,3900.0,112.293,112.3389,112.2273,112.3389,3900.0
2014-07-10 13:20:00,171.04,171.17,170.88,170.88,9200.0,112.3192,112.4046,112.2142,112.2142,9200.0
2014-07-10 13:30:00,170.88,170.99,170.81,170.99,5000.0,112.2142,112.2864,112.1682,112.2864,5000.0
2014-07-10 13:40:00,170.99,170.99,170.8,170.87,5400.0,112.2864,112.2864,112.1616,112.2076,5400.0
2014-07-10 13:50:00,170.79,170.92,170.78,170.92,5400.0,112.1551,112.2404,112.1485,112.2404,5400.0
2014-07-10 14:00:00,170.92,170.97,170.81,170.93,4700.0,112.2404,112.2733,112.1682,112.247,4700.0
2014-07-10 14:10:00,170.92,171.04,170.88,170.93,5700.0,112.2404,112.3192,112.2142,112.247,5700.0
2014-07-10 14:20:00,170.92,170.98,170.92,170.95,5700.0,112.2404,112.2798,112.2404,112.2601,5700.0
2014-07-10 14:30:00,170.99,171.04,170.93,171.04,6300.0,112.2864,112.3192,112.247,112.3192,6300.0
2014-07-10 14:40:00,171.01,171.1,170.89,171.06,4500.0,112.2995,112.3586,112.2207,112.3324,4500.0
2014-07-10 14:50:00,171.02,171.1,171.0,171.03,3800.0,112.3061,112.3586,112.293,112.3127,3800.0
2014-07-10 15:00:00,171.04,171.09,170.98,170.99,6900.0,112.3192,112.3521,112.2798,112.2864,6900.0
2014-07-10 15:10:00,171.05,171.14,171.02,171.14,8300.0,112.3258,112.3849,112.3061,112.3849,8300.0
2014-07-10 15:20:00,171.11,171.22,171.08,171.22,5300.0,112.3652,112.4374,112.3455,112.4374,5300.0
2014-07-10 15:30:00,171.22,171.41,171.18,171.37,9500.0,112.4374,112.5622,112.4112,112.5359,9500.0
2014-07-10 15:40:00,171.38,171.41,171.31,171.33,20700.0,112.5425,112.5622,112.4965,112.5097,20700.0
2014-07-10 15:50:00,171.32,171.38,171.19,171.23,25500.0,112.5031,112.5425,112.4177,112.444,25500.0
2014-07-11 09:30:00,171.36,171.47,171.18,171.18,5100.0,112.5294,112.6016,112.4112,112.4112,5100.0
2014-07-11 09:40:00,171.36,171.66,171.17,171.18,12600.0,112.5294,112.7264,112.4046,112.4112,12600.0
2014-07-11 09:50:00,171.29,171.58,171.21,171.45,8500.0,112.4834,112.6738,112.4309,112.5885,8500.0
2014-07-11 10:00:00,171.43,171.43,171.03,171.17,4100.0,112.5753,112.5753,112.3127,112.4046,4100.0
2014-07-11 10:10:00,171.17,171.36,171.1,171.1,9700.0,112.4046,112.5294,112.3586,112.3586,9700.0
2014-07-11 10:20:00,171.29,171.39,171.08,171.19,4000.0,112.4834,112.5491,112.3455,112.4177,4000.0
2014-07-11 10:30:00,171.12,171.22,170.9,171.07,7700.0,112.3718,112.4374,112.2273,112.3389,7700.0
2014-07-11 10:40:00,170.97,171.14,170.97,171.02,6000.0,112.2733,112.3849,112.2733,112.3061,6000.0
2014-07-11 10:50:00,171.08,171.08,170.87,171.01,1900.0,112.3455,112.3455,112.2076,112.2995,1900.0
2014-07-11 11:00:00,171.01,171.02,170.64,170.64,4600.0,112.2995,112.3061,112.0565,112.0565,4600.0
2014-07-11 11:10:00,170.59,170.78,170.51,170.56,3500.0,112.0237,112.1485,111.9712,112.004,3500.0
2014-07-11 11:20:00,170.49,170.53,170.23,170.44,2800.0,111.958,111.9843,111.7873,111.9252,2800.0
2014-07-11 11:30:00,170.49,170.58,170.38,170.53,10000.0,111.958,112.0171,111.8858,111.9843,10000.0
2014-07-11 11:40:00,170.55,170.78,170.5,170.59,6700.0,111.9974,112.1485,111.9646,112.0237,6700.0
2014-07-11 11:50:00,170.55,170.55,170.44,170.46,2900.0,111.9974,111.9974,111.9252,111.9383,2900.0
2014-07-11 12:00:00,170.47,170.67,170.42,170.67,7200.0,111.9449,112.0762,111.9121,112.0762,7200.0
2014-07-11 12:10:00,170.67,170.72,170.6,170.68,8000.0,112.0762,112.1091,112.0303,112.0828,8000.0
2014-07-11 12:20:00,170.61,170.64,170.39,170.39,8000.0,112.0368,112.0565,111.8924,111.8924,8000.0
2014-07-11 12:30:00,170.41,170.47,170.26,170.26,4900.0,111.9055,111.9449,111.807,111.807,4900.0
2014-07-11 12:40:00,170.29,170.55,170.26,170.55,6300.0,111.8267,111.9974,111.807,111.9974,6300.0
2014-07-11 12:50:00,170.5,170.61,170.5,170.61,1100.0,111.9646,112.0368,111.9646,112.0368,1100.0
2014-07-11 13:00:00,170.63,170.74,170.56,170.59,4900.0,112.05,112.1222,112.004,112.0237,4900.0
2014-07-11 13:10:00,170.65,170.65,170.45,170.54,2800.0,112.0631,112.0631,111.9318,111.9909,2800.0
2014-07-11 13:20:00,170.53,170.72,170.53,170.64,7500.0,111.9843,112.1091,111.9843,112.0565,7500.0
2014-07-11 13:30:00,170.57,170.75,170.57,170.72,3100.0,112.0106,112.1288,112.0106,112.1091,3100.0
2014-07-11 13:40:00,170.78,170.98,170.78,170.93,7100.0,112.1485,112.2798,112.1485,112.247,7100.0
2014-07-11 13:50:00,170.94,171.0,170.83,170.86,2800.0,112.2536,112.293,112.1813,112.201,2800.0
2014-07-11 14:00:00,170.92,171.09,170.91,170.99,5200.0,112.2404,112.3521,112.2339,112.2864,5200.0
2014-07-11 14:10:00,171.03,171.1,170.98,170.98,4100.0,112.3127,112.3586,112.2798,112.2798,4100.0
2014-07-11 14:20:00,171.05,171.15,171.05,171.14,1200.0,112.3258,112.3915,112.3258,112.3849,1200.0
2014-07-11 14:30:00,171.12,171.25,171.1,171.19,6200.0,112.3718,112.4571,112.3586,112.4177,6200.0
2014-07-11 14:40:00,171.22,171.27,171.18,171.22,3000.0,112.4374,112.4703,112.4112,112.4374,3000.0
2014-07-11 14:50:00,171.23,171.26,171.13,171.17,3000.0,112.444,112.4637,112.3783,112.4046,3000.0
2014-07-11 15:00:00,171.19,171.37,171.19,171.37,1700.0,112.4177,112.5359,112.4177,112.5359,1700.0
2014-07-11 15:10:00,171.37,171.41,171.31,171.35,4400.0,112.5359,112.5622,112.4965,112.5228,4400.0
2014-07-11 15:20:00,171.29,171.45,171.23,171.45,7600.0,112.4834,112.5885,112.444,112.5885,7600.0
2014-07-11 15:30:00,171.46,171.59,171.46,171.53,8400.0,112.595,112.6804,112.595,112.641,8400.0
2014-07-11 15:40:00,171.54,171.54,171.12,171.14,15000.0,112.6476,112.6476,112.3718,112.3849,15000.0
2014-07-11 15:50:00,171.15,171.31,171.13,171.3,41400.0,112.3915,112.4965,112.3783,112.49,41400.0
2014-07-14 09:30:00,171.65,171.82,171.37,171.82,6400.0,112.7198,112.8314,112.5359,112.8314,6400.0
2014-07-14 09:40:00,171.97,172.11,171.56,171.56,4500.0,112.9299,113.0219,112.6607,112.6607,4500.0
2014-07-14 09:50:00,171.55,171.68,171.46,171.52,4600.0,112.6541,112.7395,112.595,112.6344,4600.0
2014-07-14 10:00:00,171.46,171.46,171.08,171.33,11500.0,112.595,112.595,112.3455,112.5097,11500.0
2014-07-14 10:10:00,171.33,171.58,171.29,171.52,1100.0,112.5097,112.6738,112.4834,112.6344,1100.0
2014-07-14 10:20:00,171.44,171.64,171.43,171.56,2000.0,112.5819,112.7132,112.5753,112.6607,2000.0
2014-07-14 10:30:00,171.61,171.66,171.46,171.52,5300.0,112.6935,112.7264,112.595,112.6344,5300.0
2014-07-14 10:40:00,171.6,171.65,171.53,171.62,1500.0,112.687,112.7198,112.641,112.7001,1500.0
2014-07-14 10:50:00,171.68,171.89,171.61,171.89,3900.0,112.7395,112.8774,112.6935,112.8774,3900.0
2014-07-14 11:00:00,171.95,172.05,171.9,171.95,9000.0,112.9168,112.9825,112.884,112.9168,9000.0
2014-07-14 11:10:00,171.95,171.98,171.8,171.8,6800.0,112.9168,112.9365,112.8183,112.8183,6800.0
2014-07-14 11:20:00,171.79,172.0,171.79,171.86,8000.0,112.8117,112.9496,112.8117,112.8577,8000.0
2014-07-14 11:30:00,171.87,172.1,171.87,171.94,7300.0,112.8643,113.0153,112.8643,112.9102,7300.0
2014-07-14 11:40:00,171.93,172.08,171.91,172.04,7200.0,112.9037,113.0022,112.8905,112.9759,7200.0
2014-07-14 11:50:00,171.98,172.05,171.87,171.98,5300.0,112.9365,112.9825,112.8643,112.9365,5300.0
2014-07-14 12:00:00,172.02,172.04,171.9,172.01,800.0,112.9628,112.9759,112.884,112.9562,800.0
2014-07-14 12:10:00,172.01,172.08,171.95,172.0,3200.0,112.9562,113.0022,112.9168,112.9496,3200.0
2014-07-14 12:20:00,172.0,172.09,171.9,171.97,4000.0,112.9496,113.0087,112.884,112.9299,4000.0
2014-07-14 12:30:00,171.97,172.06,171.94,171.94,3300.0,112.9299,112.989,112.9102,112.9102,3300.0
2014-07-14 12:40:00,171.88,171.95,171.84,171.84,3600.0,112.8708,112.9168,112.8446,112.8446,3600.0
2014-07-14 12:50:00,171.84,171.98,171.79,171.94,4700.0,112.8446,112.9365,112.8117,112.9102,4700.0
2014-07-14 13:00:00,171.98,171.98,171.84,171.84,1500.0,112.9365,112.9365,112.8446,112.8446,1500.0
2014-07-14 13:10:00,171.86,171.96,171.86,171.94,4100.0,112.8577,112.9234,112.8577,112.9102,4100.0
2014-07-14 13:20:00,171.92,171.95,171.88,171.94,4000.0,112.8971,112.9168,112.8708,112.9102,4000.0
2014-07-14 13:30:00,171.94,171.98,171.83,171.94,9500.0,112.9102,112.9365,112.838,112.9102,9500.0
2014-07-14 13:40:00,171.94,171.97,171.88,171.9,3000.0,112.9102,112.9299,112.8708,112.884,3000.0
2014-07-14 13:50:00,171.92,171.96,171.82,171.9,3000.0,112.8971,112.9234,112.8314,112.884,3000.0
2014-07-14 14:00:00,171.94,171.95,171.82,171.88,5500.0,112.9102,112.9168,112.8314,112.8708,5500.0
2014-07-14 14:10:00,171.88,171.97,171.84,171.89,5500.0,112.8708,112.9299,112.8446,112.8774,5500.0
2014-07-14 14:20:00,171.84,171.98,171.84,171.88,3200.0,112.8446,112.9365,112.8446,112.8708,3200.0
2014-07-14 14:30:00,171.9,171.94,171.86,171.88,4400.0,112.884,112.9102,112.8577,112.8708,4400.0
2014-07-14 14:40:00,171.89,171.97,171.89,171.97,5100.0,112.8774,112.9299,112.8774,112.9299,5100.0
2014-07-14 14:50:00,171.95,172.1,171.95,172.08,5100.0,112.9168,113.0153,112.9168,113.0022,5100.0
2014-07-14 15:00:00,172.1,172.11,171.99,172.11,5100.0,113.0153,113.0219,112.9431,113.0219,5100.0
2014-07-14 15:10:00,172.14,172.18,172.0,172.02,7700.0,113.0416,113.0678,112.9496,112.9628,7700.0
2014-07-14 15:20:00,171.98,172.11,171.98,172.08,10000.0,112.9365,113.0219,112.9365,113.0022,10000.0
2014-07-14 15:30:00,172.08,172.13,171.97,172.07,13300.0,113.0022,113.035,112.9299,112.9956,13300.0
2014-07-14 15:40:00,172.1,172.13,171.95,171.99,16300.0,113.0153,113.035,112.9168,112.9431,16300.0
2014-07-14 15:50:00,172.0,172.25,171.95,172.14,40200.0,112.9496,113.1138,112.9168,113.0416,40200.0
2014-07-15 09:30:00,172.21,172.58,171.91,172.58,5600.0,113.0875,113.3305,112.8905,113.3305,5600.0
2014-07-15 09:40:00,172.59,172.86,172.55,172.73,4300.0,113.3371,113.5144,113.3108,113.429,4300.0
2014-07-15 09:50:00,172.55,172.84,172.44,172.84,5000.0,113.3108,113.5013,113.2386,113.5013,5000.0
2014-07-15 10:00:00,172.72,172.89,172.53,172.73,6000.0,113.4225,113.5341,113.2977,113.429,6000.0
2014-07-15 10:10:00,172.74,172.96,172.59,172.63,7600.0,113.4356,113.5801,113.3371,113.3634,7600.0
2014-07-15 10:20:00,172.68,172.78,172.22,172.27,7700.0,113.3962,113.4619,113.0941,113.1269,7700.0
2014-07-15 10:30:00,172.25,172.34,171.88,171.95,3800.0,113.1138,113.1729,112.8708,112.9168,3800.0
2014-07-15 10:40:00,171.94,172.16,171.84,171.9,4600.0,112.9102,113.0547,112.8446,112.884,4600.0
2014-07-15 10:50:00,171.89,171.94,171.73,171.79,3800.0,112.8774,112.9102,112.7723,112.8117,3800.0
2014-07-15 11:00:00,171.78,171.78,171.56,171.65,4200.0,112.8052,112.8052,112.6607,112.7198,4200.0
2014-07-15 11:10:00,171.73,171.79,171.61,171.79,6100.0,112.7723,112.8117,112.6935,112.8117,6100.0
2014-07-15 11:20:00,171.74,171.84,171.69,171.75,4400.0,112.7789,112.8446,112.7461,112.7855,4400.0
2014-07-15 11:30:00,171.71,171.85,171.71,171.8,4500.0,112.7592,112.8511,112.7592,112.8183,4500.0
2014-07-15 11:40:00,171.77,171.81,171.65,171.75,2700.0,112.7986,112.8249,112.7198,112.7855,2700.0
2014-07-15 11:50:00,171.68,171.77,171.62,171.65,19400.0,112.7395,112.7986,112.7001,112.7198,19400.0
2014-07-15 12:00:00,171.67,171.77,171.58,171.7,9500.0,112.7329,112.7986,112.6738,112.7526,9500.0
2014-07-15 12:10:00,171.71,171.92,171.64,171.81,7200.0,112.7592,112.8971,112.7132,112.8249,7200.0
2014-07-15 12:20:00,171.85,171.97,171.79,171.97,2300.0,112.8511,112.9299,112.8117,112.9299,2300.0
2014-07-15 12:30:00,171.99,172.09,171.91,172.0,4900.0,112.9431,113.0087,112.8905,112.9496,4900.0
2014-07-15 12:40:00,171.97,172.03,171.94,171.94,3400.0,112.9299,112.9693,112.9102,112.9102,3400.0
2014-07-15 12:50:00,171.9,171.94,171.78,171.86,13100.0,112.884,112.9102,112.8052,112.8577,13100.0
2014-07-15 13:00:00,171.81,171.98,171.8,171.87,3700.0,112.8249,112.9365,112.8183,112.8643,3700.0
2014-07-15 13:10:00,171.94,172.04,171.88,172.04,1800.0,112.9102,112.9759,112.8708,112.9759,1800.0
2014-07-15 13:20:00,172.04,172.07,171.88,171.99,4400.0,112.9759,112.9956,112.8708,112.9431,4400.0
2014-07-15 13:30:00,171.94,172.05,171.88,172.05,1500.0,112.9102,112.9825,112.8708,112.9825,1500.0
2014-07-15 13:40:00,172.04,172.25,172.03,172.11,3200.0,112.9759,113.1138,112.9693,113.0219,3200.0
2014-07-15 13:50:00,172.11,172.16,171.99,171.99,2000.0,113.0219,113.0547,112.9431,112.9431,2000.0
2014-07-15 14:00:00,172.1,172.1,171.85,172.04,5800.0,113.0153,113.0153,112.8511,112.9759,5800.0
2014-07-15 14:10:00,171.94,172.08,171.85,172.08,6000.0,112.9102,113.0022,112.8511,113.0022,6000.0
2014-07-15 14:20:00,172.06,172.12,172.02,172.12,1800.0,112.989,113.0284,112.9628,113.0284,1800.0
2014-07-15 14:30:00,172.14,172.23,172.04,172.11,3300.0,113.0416,113.1007,112.9759,113.0219,3300.0
2014-07-15 14:40:00,172.04,172.08,171.84,171.85,6900.0,112.9759,113.0022,112.8446,112.8511,6900.0
2014-07-15 14:50:00,171.84,171.93,171.79,171.89,7700.0,112.8446,112.9037,112.8117,112.8774,7700.0
2014-07-15 15:00:00,171.9,171.97,171.83,171.93,5000.0,112.884,112.9299,112.838,112.9037,5000.0
2014-07-15 15:10:00,171.91,171.95,171.82,171.9,3300.0,112.8905,112.9168,112.8314,112.884,3300.0
2014-07-15 15:20:00,171.9,171.99,171.87,171.99,4200.0,112.884,112.9431,112.8643,112.9431,4200.0
2014-07-15 15:30:00,171.98,172.09,171.94,172.09,7600.0,112.9365,113.0087,112.9102,113.0087,7600.0
2014-07-15 15:40:00,172.1,172.2,172.07,172.13,11100.0,113.0153,113.081,112.9956,113.035,11100.0
2014-07-15 15:50:00,172.16,172.21,172.1,172.16,31600.0,113.0547,113.0875,113.0153,113.0547,31600.0
2014-07-16 09:30:00,172.25,172.55,171.95,172.14,6000.0,113.1138,113.3108,112.9168,113.0416,6000.0
2014-07-16 09:40:00,172.06,172.35,171.98,172.24,9300.0,112.989,113.1795,112.9365,113.1072,9300.0
2014-07-16 09:50:00,172.22,172.51,172.18,172.35,12300.0,113.0941,113.2845,113.0678,113.1795,12300.0
2014-07-16 10:00:00,172.31,172.4,172.23,172.23,13200.0,113.1532,113.2123,113.1007,113.1007,13200.0
2014-07-16 10:10:00,172.22,172.22,171.94,172.03,6700.0,113.0941,113.0941,112.9102,112.9693,6700.0
2014-07-16 10:20:00,172.07,172.12,171.86,171.86,5400.0,112.9956,113.0284,112.8577,112.8577,5400.0
2014-07-16 10:30:00,171.85,171.98,171.73,171.87,5600.0,112.8511,112.9365,112.7723,112.8643,5600.0
2014-07-16 10:40:00,171.83,171.89,171.54,171.54,5900.0,112.838,112.8774,112.6476,112.6476,5900.0
2014-07-16 10:50:00,171.54,171.65,171.48,171.63,3400.0,112.6476,112.7198,112.6082,112.7067,3400.0
2014-07-16 11:00:00,171.64,171.75,171.59,171.73,3000.0,112.7132,112.7855,112.6804,112.7723,3000.0
2014-07-16 11:10:00,171.71,171.81,171.65,171.69,4000.0,112.7592,112.8249,112.7198,112.7461,4000.0
2014-07-16 11:20:00,171.74,171.95,171.74,171.74,4200.0,112.7789,112.9168,112.7789,112.7789,4200.0
2014-07-16 11:30:00,171.77,171.86,171.75,171.79,4300.0,112.7986,112.8577,112.7855,112.8117,4300.0
2014-07-16 11:40:00,171.78,171.95,171.72,171.95,5600.0,112.8052,112.9168,112.7658,112.9168,5600.0
2014-07-16 11:50:00,171.96,172.07,171.94,172.05,5700.0,112.9234,112.9956,112.9102,112.9825,5700.0
2014-07-16 12:00:00,172.07,172.09,171.99,172.01,4700.0,112.9956,113.0087,112.9431,112.9562,4700.0
2014-07-16 12:10:00,172.03,172.26,172.03,172.26,2600.0,112.9693,113.1204,112.9693,113.1204,2600.0
2014-07-16 12:20:00,172.23,172.39,172.18,172.29,19200.0,113.1007,113.2057,113.0678,113.1401,19200.0
2014-07-16 12:30:00,172.3,172.48,172.25,172.48,7400.0,113.1466,113.2648,113.1138,113.2648,7400.0
2014-07-16 12:40:00,172.49,172.63,172.46,172.63,3100.0,113.2714,113.3634,113.2517,113.3634,3100.0
2014-07-16 12:50:00,172.7,172.7,172.53,172.53,1500.0,113.4093,113.4093,113.2977,113.2977,1500.0
2014-07-16 13:00:00,172.49,172.53,172.45,172.46,1700.0,113.2714,113.2977,113.2451,113.2517,1700.0
2014-07-16 13:10:00,172.4,172.43,172.22,172.22,2200.0,113.2123,113.232,113.0941,113.0941,2200.0
2014-07-16 13:20:00,172.28,172.3,172.21,172.21,2200.0,113.1335,113.1466,113.0875,113.0875,2200.0
2014-07-16 13:30:00,172.2,172.24,172.08,172.09,2500.0,113.081,113.1072,113.0022,113.0087,2500.0
2014-07-16 13:40:00,172.12,172.31,172.12,172.17,3400.0,113.0284,113.1532,113.0284,113.0613,3400.0
2014-07-16 13:50:00,172.17,172.28,172.15,172.19,5000.0,113.0613,113.1335,113.0481,113.0744,5000.0
2014-07-16 14:00:00,172.17,172.25,172.16,172.18,4200.0,113.0613,113.1138,113.0547,113.0678,4200.0
2014-07-16 14:10:00,172.14,172.25,172.14,172.17,2600.0,113.0416,113.1138,113.0416,113.0613,2600.0
2014-07-16 14:20:00,172.15,172.19,172.09,172.14,3600.0,113.0481,113.0744,113.0087,113.0416,3600.0
2014-07-16 14:30:00,172.14,172.17,172.11,172.12,4700.0,113.0416,113.0613,113.0219,113.0284,4700.0
2014-07-16 14:40:00,172.11,172.13,172.06,172.06,13000.0,113.0219,113.035,112.989,112.989,13000.0
2014-07-16 14:50:00,172.04,172.13,171.95,172.13,21100.0,112.9759,113.035,112.9168,113.035,21100.0
2014-07-16 15:00:00,172.06,172.06,171.8,171.92,5800.0,112.989,112.989,112.8183,112.8971,5800.0
2014-07-16 15:10:00,171.9,172.08,171.89,172.02,4900.0,112.884,113.0022,112.8774,112.9628,4900.0
2014-07-16 15:20:00,172.0,172.12,171.98,172.12,7500.0,112.9496,113.0284,112.9365,113.0284,7500.0
2014-07-16 15:30:00,172.13,172.16,172.05,172.16,7200.0,113.035,113.0547,112.9825,113.0547,7200.0
2014-07-16 15:40:00,172.16,172.49,172.14,172.2,8000.0,113.0547,113.2714,113.0416,113.081,8000.0
2014-07-16 15:50:00,172.2,172.55,172.12,172.44,48300.0,113.081,113.3108,113.0284,113.2386,48300.0
2014-07-17 09:30:00,171.75,172.86,171.75,172.86,6500.0,112.7855,113.5144,112.7855,113.5144,6500.0
2014-07-17 09:40:00,172.61,172.61,171.9,172.04,6600.0,113.3502,113.3502,112.884,112.9759,6600.0
2014-07-17 09:50:00,172.15,172.33,171.95,172.04,4100.0,113.0481,113.1663,112.9168,112.9759,4100.0
2014-07-17 10:00:00,171.97,172.05,171.85,171.85,2300.0,112.9299,112.9825,112.8511,112.8511,2300.0
2014-07-17 10:10:00,171.99,172.24,171.85,172.24,6600.0,112.9431,113.1072,112.8511,113.1072,6600.0
2014-07-17 10:20:00,172.14,172.14,172.04,172.04,600.0,113.0416,113.0416,112.9759,112.9759,600.0
2014-07-17 10:30:00,172.2,172.39,172.14,172.31,900.0,113.081,113.2057,113.0416,113.1532,900.0
2014-07-17 10:40:00,172.4,172.4,172.2,172.2,2200.0,113.2123,113.2123,113.081,113.081,2200.0
2014-07-17 10:50:00,172.1,172.22,171.93,171.93,2000.0,113.0153,113.0941,112.9037,112.9037,2000.0
2014-07-17 11:00:00,171.88,172.1,171.81,172.03,6200.0,112.8708,113.0153,112.8249,112.9693,6200.0
2014-07-17 11:10:00,172.01,172.01,171.64,171.78,6300.0,112.9562,112.9562,112.7132,112.8052,6300.0
2014-07-17 11:20:00,171.83,171.9,171.57,171.67,4200.0,112.838,112.884,112.6673,112.7329,4200.0
2014-07-17 11:30:00,171.59,171.97,171.5,171.97,12000.0,112.6804,112.9299,112.6213,112.9299,12000.0
2014-07-17 11:40:00,172.03,172.03,171.81,171.98,1800.0,112.9693,112.9693,112.8249,112.9365,1800.0
2014-07-17 11:50:00,172.09,172.15,171.93,172.01,2300.0,113.0087,113.0481,112.9037,112.9562,2300.0
2014-07-17 12:00:00,171.97,171.97,171.67,171.82,3700.0,112.9299,112.9299,112.7329,112.8314,3700.0
2014-07-17 12:10:00,171.82,172.2,171.82,172.1,3700.0,112.8314,113.081,112.8314,113.0153,3700.0
2014-07-17 12:20:00,172.07,172.11,171.96,172.06,2100.0,112.9956,113.0219,112.9234,112.989,2100.0
2014-07-17 12:30:00,172.06,172.25,172.06,172.24,2400.0,112.989,113.1138,112.989,113.1072,2400.0
2014-07-17 12:40:00,172.22,172.22,172.12,172.12,1600.0,113.0941,113.0941,113.0284,113.0284,1600.0
2014-07-17 12:50:00,172.16,172.19,172.06,172.19,1200.0,113.0547,113.0744,112.989,113.0744,1200.0
2014-07-17 13:00:00,172.24,172.3,172.21,172.28,10200.0,113.1072,113.1466,113.0875,113.1335,10200.0
2014-07-17 13:10:00,172.28,172.33,172.23,172.23,6400.0,113.1335,113.1663,113.1007,113.1007,6400.0
2014-07-17 13:20:00,172.12,172.15,172.0,172.15,3200.0,113.0284,113.0481,112.9496,113.0481,3200.0
2014-07-17 13:30:00,172.13,172.24,172.03,172.04,3800.0,113.035,113.1072,112.9693,112.9759,3800.0
2014-07-17 13:40:00,172.01,172.14,171.94,172.06,4000.0,112.9562,113.0416,112.9102,112.989,4000.0
2014-07-17 13:50:00,172.06,172.14,172.04,172.08,1300.0,112.989,113.0416,112.9759,113.0022,1300.0
2014-07-17 14:00:00,172.04,172.26,171.99,172.22,39800.0,112.9759,113.1204,112.9431,113.0941,39800.0
2014-07-17 14:10:00,172.18,172.33,172.14,172.21,14800.0,113.0678,113.1663,113.0416,113.0875,14800.0
2014-07-17 14:20:00,172.17,172.23,172.15,172.23,6100.0,113.0613,113.1007,113.0481,113.1007,6100.0
2014-07-17 14:30:00,172.21,172.3,172.18,172.21,3000.0,113.0875,113.1466,113.0678,113.0875,3000.0
2014-07-17 14:40:00,172.26,172.29,172.15,172.15,3700.0,113.1204,113.1401,113.0481,113.0481,3700.0
2014-07-17 14:50:00,172.15,172.18,172.15,172.18,3100.0,113.0481,113.0678,113.0481,113.0678,3100.0
2014-07-17 15:00:00,172.22,172.22,172.01,172.06,5300.0,113.0941,113.0941,112.9562,112.989,5300.0
2014-07-17 15:10:00,172.05,172.11,172.0,172.01,20500.0,112.9825,113.0219,112.9496,112.9562,20500.0
2014-07-17 15:20:00,172.0,172.09,171.95,171.97,10000.0,112.9496,113.0087,112.9168,112.9299,10000.0
2014-07-17 15:30:00,171.95,172.12,171.83,171.87,12800.0,112.9168,113.0284,112.838,112.8643,12800.0
2014-07-17 15:40:00,171.87,172.04,171.77,172.04,17100.0,112.8643,112.9759,112.7986,112.9759,17100.0
2014-07-17 15:50:00,172.07,172.11,171.91,171.96,36200.0,112.9956,113.0219,112.8905,112.9234,36200.0
2014-07-18 09:30:00,172.51,172.55,172.19,172.19,48000.0,113.2845,113.3108,113.0744,113.0744,48000.0
2014-07-18 09:40:00,172.15,172.31,171.95,172.0,5700.0,113.0481,113.1532,112.9168,112.9496,5700.0
2014-07-18 09:50:00,171.95,172.22,171.79,172.11,3000.0,112.9168,113.0941,112.8117,113.0219,3000.0
2014-07-18 10:00:00,171.96,172.33,171.9,172.13,13300.0,112.9234,113.1663,112.884,113.035,13300.0
2014-07-18 10:10:00,172.11,172.33,172.01,172.29,6500.0,113.0219,113.1663,112.9562,113.1401,6500.0
2014-07-18 10:20:00,172.25,172.41,172.16,172.3,9900.0,113.1138,113.2189,113.0547,113.1466,9900.0
2014-07-18 10:30:00,172.3,172.38,172.26,172.29,5800.0,113.1466,113.1992,113.1204,113.1401,5800.0
2014-07-18 10:40:00,172.33,172.41,172.3,172.35,12400.0,113.1663,113.2189,113.1466,113.1795,12400.0
2014-07-18 10:50:00,172.42,172.5,172.33,172.5,7700.0,113.2254,113.278,113.1663,113.278,7700.0
2014-07-18 11:00:00,172.5,172.66,172.43,172.43,6700.0,113.278,113.3831,113.232,113.232,6700.0
2014-07-18 11:10:00,172.45,172.67,172.45,172.59,4800.0,113.2451,113.3896,113.2451,113.3371,4800.0
2014-07-18 11:20:00,172.61,172.65,172.48,172.58,2100.0,113.3502,113.3765,113.2648,113.3305,2100.0
2014-07-18 11:30:00,172.66,172.93,172.66,172.93,8000.0,113.3831,113.5604,113.3831,113.5604,8000.0
2014-07-18 11:40:00,172.99,173.08,172.93,172.98,7600.0,113.5998,113.6589,113.5604,113.5932,7600.0
2014-07-18 11:50:00,172.93,172.93,172.72,172.8,2100.0,113.5604,113.5604,113.4225,113.475,2100.0
2014-07-18 12:00:00,172.83,172.84,172.72,172.77,600.0,113.4947,113.5013,113.4225,113.4553,600.0
2014-07-18 12:10:00,172.76,172.82,172.72,172.82,1500.0,113.4487,113.4881,113.4225,113.4881,1500.0
2014-07-18 12:20:00,172.83,173.0,172.77,173.0,3200.0,113.4947,113.6063,113.4553,113.6063,3200.0
2014-07-18 12:30:00,173.06,173.15,173.05,173.05,1800.0,113.6457,113.7048,113.6392,113.6392,1800.0
2014-07-18 12:40:00,173.08,173.21,173.04,173.14,4400.0,113.6589,113.7442,113.6326,113.6983,4400.0
2014-07-18 12:50:00,173.15,173.15,173.02,173.02,2400.0,113.7048,113.7048,113.6195,113.6195,2400.0
2014-07-18 13:00:00,173.07,173.07,172.91,172.92,2700.0,113.6523,113.6523,113.5472,113.5538,2700.0
2014-07-18 13:10:00,172.94,172.94,172.82,172.94,1200.0,113.5669,113.5669,113.4881,113.5669,1200.0
2014-07-18 13:20:00,172.91,173.02,172.88,172.96,400.0,113.5472,113.6195,113.5275,113.5801,400.0
2014-07-18 13:30:00,172.93,173.02,172.83,172.98,2200.0,113.5604,113.6195,113.4947,113.5932,2200.0
2014-07-18 13:40:00,173.0,173.02,172.95,172.98,900.0,113.6063,113.6195,113.5735,113.5932,900.0
2014-07-18 13:50:00,173.12,173.12,172.93,172.95,6100.0,113.6851,113.6851,113.5604,113.5735,6100.0
2014-07-18 14:00:00,172.94,172.97,172.88,172.94,2100.0,113.5669,113.5866,113.5275,113.5669,2100.0
2014-07-18 14:10:00,173.01,173.07,172.96,173.01,2700.0,113.6129,113.6523,113.5801,113.6129,2700.0
2014-07-18 14:20:00,172.99,173.06,172.93,172.96,9700.0,113.5998,113.6457,113.5604,113.5801,9700.0
2014-07-18 14:30:00,172.93,173.02,172.93,172.96,1800.0,113.5604,113.6195,113.5604,113.5801,1800.0
2014-07-18 14:40:00,172.98,173.04,172.95,172.96,1300.0,113.5932,113.6326,113.5735,113.5801,1300.0
2014-07-18 14:50:00,173.03,173.09,173.0,173.02,3800.0,113.626,113.6654,113.6063,113.6195,3800.0
2014-07-18 15:00:00,173.05,173.15,173.0,173.12,3800.0,113.6392,113.7048,113.6063,113.6851,3800.0
2014-07-18 15:10:00,173.12,173.21,173.02,173.21,4800.0,113.6851,113.7442,113.6195,113.7442,4800.0
2014-07-18 15:20:00,173.21,173.32,173.17,173.23,5400.0,113.7442,113.8165,113.718,113.7574,5400.0
2014-07-18 15:30:00,173.21,173.25,173.15,173.17,5700.0,113.7442,113.7705,113.7048,113.718,5700.0
2014-07-18 15:40:00,173.14,173.21,173.07,173.14,6600.0,113.6983,113.7442,113.6523,113.6983,6600.0
2014-07-18 15:50:00,173.13,173.29,173.07,173.2,29000.0,113.6917,113.7968,113.6523,113.7377,29000.0
2014-07-21 09:30:00,172.82,173.42,172.82,173.05,7200.0,113.4881,113.8821,113.4881,113.6392,7200.0
2014-07-21 09:40:00,172.94,173.13,172.63,173.03,3400.0,113.5669,113.6917,113.3634,113.626,3400.0
2014-07-21 09:50:00,173.11,173.13,172.77,173.13,3000.0,113.6786,113.6917,113.4553,113.6917,3000.0
2014-07-21 10:00:00,173.12,173.24,172.99,172.99,2300.0,113.6851,113.7639,113.5998,113.5998,2300.0
2014-07-21 10:10:00,172.99,173.1,172.82,172.99,5700.0,113.5998,113.672,113.4881,113.5998,5700.0
2014-07-21 10:20:00,172.94,173.2,172.91,173.2,8600.0,113.5669,113.7377,113.5472,113.7377,8600.0
2014-07-21 10:30:00,173.14,173.17,172.9,172.94,3500.0,113.6983,113.718,113.5407,113.5669,3500.0
2014-07-21 10:40:00,173.0,173.03,172.79,172.79,3600.0,113.6063,113.626,113.4684,113.4684,3600.0
2014-07-21 10:50:00,172.72,172.85,172.63,172.66,3300.0,113.4225,113.5078,113.3634,113.3831,3300.0
2014-07-21 11:00:00,172.64,172.73,172.54,172.73,3500.0,113.3699,113.429,113.3042,113.429,3500.0
2014-07-21 11:10:00,172.74,172.74,172.5,172.55,4500.0,113.4356,113.4356,113.278,113.3108,4500.0
2014-07-21 11:20:00,172.55,172.68,172.55,172.64,7100.0,113.3108,113.3962,113.3108,113.3699,7100.0
2014-07-21 11:30:00,172.66,172.69,172.55,172.55,4100.0,113.3831,113.4028,113.3108,113.3108,4100.0
2014-07-21 11:40:00,172.6,172.68,172.48,172.53,6100.0,113.3436,113.3962,113.2648,113.2977,6100.0
2014-07-21 11:50:00,172.5,172.68,172.49,172.59,4200.0,113.278,113.3962,113.2714,113.3371,4200.0
2014-07-21 12:00:00,172.56,172.72,172.53,172.72,8800.0,113.3174,113.4225,113.2977,113.4225,8800.0
2014-07-21 12:10:00,172.74,172.74,172.7,172.7,800.0,113.4356,113.4356,113.4093,113.4093,800.0
2014-07-21 12:20:00,172.74,172.74,172.65,172.65,1400.0,113.4356,113.4356,113.3765,113.3765,1400.0
2014-07-21 12:30:00,172.62,172.79,172.54,172.79,5600.0,113.3568,113.4684,113.3042,113.4684,5600.0
2014-07-21 12:40:00,172.81,172.96,172.81,172.94,6200.0,113.4816,113.5801,113.4816,113.5669,6200.0
2014-07-21 12:50:00,173.0,173.06,172.93,173.0,4900.0,113.6063,113.6457,113.5604,113.6063,4900.0
2014-07-21 13:00:00,173.01,173.08,172.98,173.0,4400.0,113.6129,113.6589,113.5932,113.6063,4400.0
2014-07-21 13:10:00,173.07,173.07,172.98,172.98,2500.0,113.6523,113.6523,113.5932,113.5932,2500.0
2014-07-21 13:20:00,173.04,173.18,172.98,173.14,4600.0,113.6326,113.7245,113.5932,113.6983,4600.0
2014-07-21 13:30:00,173.17,173.25,173.13,173.2,5400.0,113.718,113.7705,113.6917,113.7377,5400.0
2014-07-21 13:40:00,173.21,173.56,173.21,173.48,12900.0,113.7442,113.9741,113.7442,113.9215,12900.0
2014-07-21 13:50:00,173.47,173.47,173.31,173.36,15300.0,113.915,113.915,113.8099,113.8427,15300.0
2014-07-21 14:00:00,173.43,173.59,173.37,173.57,7300.0,113.8887,113.9938,113.8493,113.9806,7300.0
2014-07-21 14:10:00,173.61,173.72,173.61,173.72,6600.0,114.0069,114.0791,114.0069,114.0791,6600.0
2014-07-21 14:20:00,173.73,173.77,173.52,173.52,7400.0,114.0857,114.112,113.9478,113.9478,7400.0
2014-07-21 14:30:00,173.53,173.6,173.52,173.58,4400.0,113.9544,114.0003,113.9478,113.9872,4400.0
2014-07-21 14:40:00,173.58,173.59,173.53,173.56,4400.0,113.9872,113.9938,113.9544,113.9741,4400.0
2014-07-21 14:50:00,173.53,173.6,173.5,173.54,2400.0,113.9544,114.0003,113.9347,113.9609,2400.0
2014-07-21 15:00:00,173.52,173.59,173.5,173.5,5000.0,113.9478,113.9938,113.9347,113.9347,5000.0
2014-07-21 15:10:00,173.45,173.49,173.36,173.49,8600.0,113.9018,113.9281,113.8427,113.9281,8600.0
2014-07-21 15:20:00,173.45,173.45,173.28,173.39,8200.0,113.9018,113.9018,113.7902,113.8624,8200.0
2014-07-21 15:30:00,173.38,173.39,173.18,173.21,7500.0,113.8559,113.8624,113.7245,113.7442,7500.0
2014-07-21 15:40:00,173.18,173.21,173.01,173.02,19400.0,113.7245,113.7442,113.6129,113.6195,19400.0
2014-07-21 15:50:00,173.03,173.12,172.84,172.93,63000.0,113.626,113.6851,113.5013,113.5604,63000.0
2014-07-22 09:30:00,173.29,173.99,173.09,173.09,11600.0,113.7968,114.2564,113.6654,113.6654,11600.0
2014-07-22 09:40:00,173.25,173.72,173.14,173.35,12700.0,113.7705,114.0791,113.6983,113.8362,12700.0
2014-07-22 09:50:00,173.22,173.4,173.21,173.3,17200.0,113.7508,113.869,113.7442,113.8033,17200.0
2014-07-22 10:00:00,173.34,173.51,173.28,173.39,4900.0,113.8296,113.9412,113.7902,113.8624,4900.0
2014-07-22 10:10:00,173.43,173.55,173.21,173.26,10500.0,113.8887,113.9675,113.7442,113.7771,10500.0
2014-07-22 10:20:00,173.22,173.28,172.94,173.18,8300.0,113.7508,113.7902,113.5669,113.7245,8300.0
2014-07-22 10:30:00,173.18,173.3,173.15,173.15,6000.0,113.7245,113.8033,113.7048,113.7048,6000.0
2014-07-22 10:40:00,173.22,173.32,173.19,173.27,5100.0,113.7508,113.8165,113.7311,113.7836,5100.0
2014-07-22 10:50:00,173.21,173.33,173.21,173.24,5500.0,113.7442,113.823,113.7442,113.7639,5500.0
2014-07-22 11:00:00,173.31,173.36,173.18,173.33,14900.0,113.8099,113.8427,113.7245,113.823,14900.0
2014-07-22 11:10:00,173.33,173.41,173.28,173.3,6100.0,113.823,113.8756,113.7902,113.8033,6100.0
2014-07-22 11:20:00,173.28,173.34,173.23,173.34,5400.0,113.7902,113.8296,113.7574,113.8296,5400.0
2014-07-22 11:30:00,173.28,173.34,173.17,173.18,6700.0,113.7902,113.8296,113.718,113.7245,6700.0
2014-07-22 11:40:00,173.17,173.36,173.17,173.25,6500.0,113.718,113.8427,113.718,113.7705,6500.0
2014-07-22 11:50:00,173.25,173.31,173.18,173.31,4600.0,113.7705,113.8099,113.7245,113.8099,4600.0
2014-07-22 12:00:00,173.31,173.61,173.27,173.55,4700.0,113.8099,114.0069,113.7836,113.9675,4700.0
2014-07-22 12:10:00,173.55,173.59,173.5,173.59,1500.0,113.9675,113.9938,113.9347,113.9938,1500.0
2014-07-22 12:20:00,173.55,173.61,173.53,173.56,4600.0,113.9675,114.0069,113.9544,113.9741,4600.0
2014-07-22 12:30:00,173.61,173.62,173.49,173.55,3500.0,114.0069,114.0135,113.9281,113.9675,3500.0
2014-07-22 12:40:00,173.56,173.57,173.46,173.53,1600.0,113.9741,113.9806,113.9084,113.9544,1600.0
2014-07-22 12:50:00,173.46,173.51,173.42,173.47,3800.0,113.9084,113.9412,113.8821,113.915,3800.0
2014-07-22 13:00:00,173.48,173.53,173.43,173.53,3600.0,113.9215,113.9544,113.8887,113.9544,3600.0
2014-07-22 13:10:00,173.55,173.59,173.5,173.5,2200.0,113.9675,113.9938,113.9347,113.9347,2200.0
2014-07-22 13:20:00,173.5,173.61,173.44,173.45,14600.0,113.9347,114.0069,113.8953,113.9018,14600.0
2014-07-22 13:30:00,173.45,173.5,173.43,173.43,5700.0,113.9018,113.9347,113.8887,113.8887,5700.0
2014-07-22 13:40:00,173.4,173.51,173.38,173.45,4900.0,113.869,113.9412,113.8559,113.9018,4900.0
2014-07-22 13:50:00,173.44,173.59,173.41,173.56,4100.0,113.8953,113.9938,113.8756,113.9741,4100.0
2014-07-22 14:00:00,173.56,173.56,173.42,173.5,2400.0,113.9741,113.9741,113.8821,113.9347,2400.0
2014-07-22 14:10:00,173.5,173.55,173.44,173.44,4100.0,113.9347,113.9675,113.8953,113.8953,4100.0
2014-07-22 14:20:00,173.46,173.58,173.46,173.49,2100.0,113.9084,113.9872,113.9084,113.9281,2100.0
2014-07-22 14:30:00,173.44,173.51,173.39,173.4,3300.0,113.8953,113.9412,113.8624,113.869,3300.0
2014-07-22 14:40:00,173.39,173.41,173.3,173.35,4500.0,113.8624,113.8756,113.8033,113.8362,4500.0
2014-07-22 14:50:00,173.3,173.31,173.17,173.27,6500.0,113.8033,113.8099,113.718,113.7836,6500.0
2014-07-22 15:00:00,173.27,173.32,173.21,173.29,7400.0,113.7836,113.8165,113.7442,113.7968,7400.0
2014-07-22 15:10:00,173.28,173.33,173.28,173.33,3300.0,113.7902,113.823,113.7902,113.823,3300.0
2014-07-22 15:20:00,173.33,173.33,173.23,173.23,11700.0,113.823,113.823,113.7574,113.7574,11700.0
2014-07-22 15:30:00,173.26,173.29,173.16,173.16,14200.0,113.7771,113.7968,113.7114,113.7114,14200.0
2014-07-22 15:40:00,173.16,173.17,173.05,173.15,14600.0,113.7114,113.718,113.6392,113.7048,14600.0
2014-07-22 15:50:00,173.15,173.33,173.07,173.17,67900.0,113.7048,113.823,113.6523,113.718,67900.0
2014-07-23 09:30:00,173.11,173.65,173.11,173.65,5000.0,113.6786,114.0332,113.6786,114.0332,5000.0
2014-07-23 09:40:00,173.65,173.65,173.41,173.5,9400.0,114.0332,114.0332,113.8756,113.9347,9400.0
2014-07-23 09:50:00,173.59,173.6,173.35,173.43,1700.0,113.9938,114.0003,113.8362,113.8887,1700.0
2014-07-23 10:00:00,173.49,173.51,173.24,173.38,8500.0,113.9281,113.9412,113.7639,113.8559,8500.0
2014-07-23 10:10:00,173.28,173.41,173.17,173.36,20400.0,113.7902,113.8756,113.718,113.8427,20400.0
2014-07-23 10:20:00,173.28,173.31,173.15,173.31,9400.0,113.7902,113.8099,113.7048,113.8099,9400.0
2014-07-23 10:30:00,173.25,173.35,173.21,173.29,10600.0,113.7705,113.8362,113.7442,113.7968,10600.0
2014-07-23 10:40:00,173.34,173.5,173.24,173.28,50200.0,113.8296,113.9347,113.7639,113.7902,50200.0
2014-07-23 10:50:00,173.29,173.57,173.29,173.53,9000.0,113.7968,113.9806,113.7968,113.9544,9000.0
2014-07-23 11:00:00,173.5,173.64,173.43,173.61,6900.0,113.9347,114.0266,113.8887,114.0069,6900.0
2014-07-23 11:10:00,173.61,173.69,173.55,173.64,15000.0,114.0069,114.0594,113.9675,114.0266,15000.0
2014-07-23 11:20:00,173.6,173.73,173.6,173.69,3700.0,114.0003,114.0857,114.0003,114.0594,3700.0
2014-07-23 11:30:00,173.74,173.94,173.74,173.93,2300.0,114.0923,114.2236,114.0923,114.217,2300.0
2014-07-23 11:40:00,173.95,174.24,173.89,174.24,5100.0,114.2302,114.4206,114.1908,114.4206,5100.0
2014-07-23 11:50:00,174.25,174.33,174.24,174.31,1700.0,114.4272,114.4797,114.4206,114.4666,1700.0
2014-07-23 12:00:00,174.37,174.46,174.25,174.46,15900.0,114.506,114.5651,114.4272,114.5651,15900.0
2014-07-23 12:10:00,174.47,174.78,174.47,174.78,18600.0,114.5716,114.7752,114.5716,114.7752,18600.0
2014-07-23 12:20:00,174.8,174.83,174.63,174.7,24800.0,114.7884,114.8081,114.6767,114.7227,24800.0
2014-07-23 12:30:00,174.7,174.7,174.1,174.2,22300.0,114.7227,114.7227,114.3287,114.3943,22300.0
2014-07-23 12:40:00,174.14,174.31,174.14,174.17,4800.0,114.3549,114.4666,114.3549,114.3746,4800.0
2014-07-23 12:50:00,174.17,174.2,174.09,174.17,16300.0,114.3746,114.3943,114.3221,114.3746,16300.0
2014-07-23 13:00:00,174.18,174.23,174.15,174.19,3400.0,114.3812,114.414,114.3615,114.3878,3400.0
2014-07-23 13:10:00,174.19,174.19,174.12,174.13,6300.0,114.3878,114.3878,114.3418,114.3484,6300.0
2014-07-23 13:20:00,174.12,174.16,174.11,174.14,4100.0,114.3418,114.3681,114.3352,114.3549,4100.0
2014-07-23 13:30:00,174.16,174.16,174.09,174.1,4600.0,114.3681,114.3681,114.3221,114.3287,4600.0
2014-07-23 13:40:00,174.1,174.22,174.1,174.11,3800.0,114.3287,114.4075,114.3287,114.3352,3800.0
2014-07-23 13:50:00,174.12,174.18,174.12,174.15,1300.0,114.3418,114.3812,114.3418,114.3615,1300.0
2014-07-23 14:00:00,174.2,174.2,174.08,174.09,4200.0,114.3943,114.3943,114.3155,114.3221,4200.0
2014-07-23 14:10:00,174.09,174.09,173.99,173.99,400.0,114.3221,114.3221,114.2564,114.2564,400.0
2014-07-23 14:20:00,174.02,174.06,173.95,173.95,2400.0,114.2761,114.3024,114.2302,114.2302,2400.0
2014-07-23 14:30:00,173.94,174.02,173.94,174.0,5600.0,114.2236,114.2761,114.2236,114.263,5600.0
2014-07-23 14:40:00,173.99,174.04,173.97,174.04,2400.0,114.2564,114.2893,114.2433,114.2893,2400.0
2014-07-23 14:50:00,174.02,174.02,173.88,173.93,4100.0,114.2761,114.2761,114.1842,114.217,4100.0
2014-07-23 15:00:00,173.9,173.97,173.89,173.95,2700.0,114.1973,114.2433,114.1908,114.2302,2700.0
2014-07-23 15:10:00,173.96,174.01,173.95,173.97,7300.0,114.2367,114.2696,114.2302,114.2433,7300.0
2014-07-23 15:20:00,173.96,174.01,173.94,173.98,8400.0,114.2367,114.2696,114.2236,114.2499,8400.0
2014-07-23 15:30:00,173.98,174.1,173.98,174.1,4100.0,114.2499,114.3287,114.2499,114.3287,4100.0
2014-07-23 15:40:00,174.11,174.2,174.07,174.15,7300.0,114.3352,114.3943,114.309,114.3615,7300.0
2014-07-23 15:50:00,174.15,174.15,173.99,174.05,23000.0,114.3615,114.3615,114.2564,114.2958,23000.0
2014-07-24 09:30:00,174.47,174.86,174.06,174.33,3400.0,114.5716,114.8278,114.3024,114.4797,3400.0
2014-07-24 09:40:00,174.27,174.48,174.06,174.26,2800.0,114.4403,114.5782,114.3024,114.4337,2800.0
2014-07-24 09:50:00,174.26,174.41,174.0,174.0,5300.0,114.4337,114.5322,114.263,114.263,5300.0
2014-07-24 10:00:00,174.07,174.2,173.98,174.2,10900.0,114.309,114.3943,114.2499,114.3943,10900.0
2014-07-24 10:10:00,174.21,174.31,174.02,174.31,4100.0,114.4009,114.4666,114.2761,114.4666,4100.0
2014-07-24 10:20:00,174.25,174.35,174.13,174.24,9900.0,114.4272,114.4928,114.3484,114.4206,9900.0
2014-07-24 10:30:00,174.19,174.58,174.19,174.58,11100.0,114.3878,114.6439,114.3878,114.6439,11100.0
2014-07-24 10:40:00,174.46,174.67,174.46,174.67,13800.0,114.5651,114.703,114.5651,114.703,13800.0
2014-07-24 10:50:00,174.64,174.7,174.5,174.58,9000.0,114.6833,114.7227,114.5913,114.6439,9000.0
2014-07-24 11:00:00,174.54,174.67,174.52,174.64,4300.0,114.6176,114.703,114.6045,114.6833,4300.0
2014-07-24 11:10:00,174.68,174.85,174.68,174.81,5000.0,114.7096,114.8212,114.7096,114.7949,5000.0
2014-07-24 11:20:00,174.81,174.89,174.72,174.75,15400.0,114.7949,114.8475,114.7358,114.7555,15400.0
2014-07-24 11:30:00,174.72,174.91,174.72,174.81,45700.0,114.7358,114.8606,114.7358,114.7949,45700.0
2014-07-24 11:40:00,174.86,174.99,174.81,174.89,13600.0,114.8278,114.9131,114.7949,114.8475,13600.0
2014-07-24 11:50:00,174.89,174.96,174.84,174.95,8100.0,114.8475,114.8934,114.8146,114.8869,8100.0
2014-07-24 12:00:00,174.86,174.98,174.85,174.92,11200.0,114.8278,114.9066,114.8212,114.8672,11200.0
2014-07-24 12:10:00,174.93,174.96,174.84,174.84,2200.0,114.8737,114.8934,114.8146,114.8146,2200.0
2014-07-24 12:20:00,174.85,174.97,174.81,174.81,5300.0,114.8212,114.9,114.7949,114.7949,5300.0
2014-07-24 12:30:00,174.89,174.98,174.89,174.98,2200.0,114.8475,114.9066,114.8475,114.9066,2200.0
2014-07-24 12:40:00,175.01,175.01,174.89,175.01,3700.0,114.9263,114.9263,114.8475,114.9263,3700.0
2014-07-24 12:50:00,174.92,174.94,174.75,174.75,8200.0,114.8672,114.8803,114.7555,114.7555,8200.0
2014-07-24 13:00:00,174.74,174.76,174.53,174.64,3700.0,114.749,114.7621,114.611,114.6833,3700.0
2014-07-24 13:10:00,174.65,174.65,174.48,174.51,4100.0,114.6899,114.6899,114.5782,114.5979,4100.0
2014-07-24 13:20:00,174.51,174.58,174.51,174.51,1800.0,114.5979,114.6439,114.5979,114.5979,1800.0
2014-07-24 13:30:00,174.49,174.61,174.49,174.58,11200.0,114.5848,114.6636,114.5848,114.6439,11200.0
2014-07-24 13:40:00,174.56,174.63,174.51,174.63,15000.0,114.6308,114.6767,114.5979,114.6767,15000.0
2014-07-24 13:50:00,174.63,174.75,174.55,174.74,6200.0,114.6767,114.7555,114.6242,114.749,6200.0
2014-07-24 14:00:00,174.66,174.72,174.61,174.61,4000.0,114.6964,114.7358,114.6636,114.6636,4000.0
2014-07-24 14:10:00,174.59,174.62,174.47,174.59,10000.0,114.6505,114.6702,114.5716,114.6505,10000.0
2014-07-24 14:20:00,174.56,174.63,174.51,174.61,5000.0,114.6308,114.6767,114.5979,114.6636,5000.0
2014-07-24 14:30:00,174.61,174.64,174.53,174.57,3200.0,114.6636,114.6833,114.611,114.6373,3200.0
2014-07-24 14:40:00,174.57,174.61,174.52,174.59,3300.0,114.6373,114.6636,114.6045,114.6505,3300.0
2014-07-24 14:50:00,174.58,174.59,174.47,174.47,4800.0,114.6439,114.6505,114.5716,114.5716,4800.0
2014-07-24 15:00:00,174.46,174.56,174.34,174.56,9900.0,114.5651,114.6308,114.4863,114.6308,9900.0
2014-07-24 15:10:00,174.56,174.63,174.48,174.48,6200.0,114.6308,114.6767,114.5782,114.5782,6200.0
2014-07-24 15:20:00,174.49,174.71,174.49,174.71,15500.0,114.5848,114.7293,114.5848,114.7293,15500.0
2014-07-24 15:30:00,174.74,174.75,174.68,174.72,14400.0,114.749,114.7555,114.7096,114.7358,14400.0
2014-07-24 15:40:00,174.73,174.82,174.73,174.8,22100.0,114.7424,114.8015,114.7424,114.7884,22100.0
2014-07-24 15:50:00,174.78,175.26,174.69,175.08,96000.0,114.7752,115.0904,114.7161,114.9722,96000.0
2014-07-25 09:30:00,174.55,175.73,174.43,175.46,16000.0,114.6242,115.3991,114.5454,115.2218,16000.0
2014-07-25 09:40:00,175.44,175.54,174.97,175.0,16400.0,115.2086,115.2743,114.9,114.9197,16400.0
2014-07-25 09:50:00,175.12,175.22,174.82,174.82,4800.0,114.9985,115.0642,114.8015,114.8015,4800.0
2014-07-25 10:00:00,174.91,175.08,174.84,174.99,17300.0,114.8606,114.9722,114.8146,114.9131,17300.0
2014-07-25 10:10:00,174.98,175.18,174.9,175.17,8000.0,114.9066,115.0379,114.854,115.0313,8000.0
2014-07-25 10:20:00,175.0,175.07,174.87,174.94,7400.0,114.9197,114.9657,114.8343,114.8803,7400.0
2014-07-25 10:30:00,174.85,175.09,174.84,175.01,6500.0,114.8212,114.9788,114.8146,114.9263,6500.0
2014-07-25 10:40:00,175.01,175.01,174.62,174.93,11800.0,114.9263,114.9263,114.6702,114.8737,11800.0
2014-07-25 10:50:00,174.96,175.02,174.59,174.98,14400.0,114.8934,114.9328,114.6505,114.9066,14400.0
2014-07-25 11:00:00,175.0,175.08,174.84,175.0,7800.0,114.9197,114.9722,114.8146,114.9197,7800.0
2014-07-25 11:10:00,174.97,175.02,174.86,174.99,7900.0,114.9,114.9328,114.8278,114.9131,7900.0
2014-07-25 11:20:00,174.99,175.02,174.83,174.9,6000.0,114.9131,114.9328,114.8081,114.854,6000.0
2014-07-25 11:30:00,174.9,175.0,174.67,174.8,9500.0,114.854,114.9197,114.703,114.7884,9500.0
2014-07-25 11:40:00,174.73,174.88,174.69,174.8,5900.0,114.7424,114.8409,114.7161,114.7884,5900.0
2014-07-25 11:50:00,174.81,174.99,174.79,174.99,4700.0,114.7949,114.9131,114.7818,114.9131,4700.0
2014-07-25 12:00:00,174.98,175.14,174.94,175.13,3600.0,114.9066,115.0116,114.8803,115.0051,3600.0
2014-07-25 12:10:00,175.13,175.21,175.06,175.06,4000.0,115.0051,115.0576,114.9591,114.9591,4000.0
2014-07-25 12:20:00,175.02,175.09,175.01,175.06,5200.0,114.9328,114.9788,114.9263,114.9591,5200.0
2014-07-25 12:30:00,175.05,175.05,174.99,175.05,7500.0,114.9525,114.9525,114.9131,114.9525,7500.0
2014-07-25 12:40:00,175.03,175.04,174.97,174.97,11500.0,114.9394,114.946,114.9,114.9,11500.0
2014-07-25 12:50:00,174.96,175.01,174.77,174.83,14000.0,114.8934,114.9263,114.7687,114.8081,14000.0
2014-07-25 13:00:00,174.81,174.87,174.68,174.76,7400.0,114.7949,114.8343,114.7096,114.7621,7400.0
2014-07-25 13:10:00,174.73,174.78,174.61,174.62,6400.0,114.7424,114.7752,114.6636,114.6702,6400.0
2014-07-25 13:20:00,174.61,174.62,174.37,174.37,9900.0,114.6636,114.6702,114.506,114.506,9900.0
2014-07-25 13:30:00,174.41,174.46,174.29,174.39,7300.0,114.5322,114.5651,114.4534,114.5191,7300.0
2014-07-25 13:40:00,174.45,174.71,174.43,174.45,11600.0,114.5585,114.7293,114.5454,114.5585,11600.0
2014-07-25 13:50:00,174.43,174.46,174.25,174.25,2100.0,114.5454,114.5651,114.4272,114.4272,2100.0
2014-07-25 14:00:00,174.21,174.22,174.06,174.08,4200.0,114.4009,114.4075,114.3024,114.3155,4200.0
2014-07-25 14:10:00,174.07,174.07,173.98,174.07,3200.0,114.309,114.309,114.2499,114.309,3200.0
2014-07-25 14:20:00,174.03,174.09,173.99,174.02,3700.0,114.2827,114.3221,114.2564,114.2761,3700.0
2014-07-25 14:30:00,174.0,174.07,173.93,174.02,4600.0,114.263,114.309,114.217,114.2761,4600.0
2014-07-25 14:40:00,174.0,174.11,174.0,174.05,3200.0,114.263,114.3352,114.263,114.2958,3200.0
2014-07-25 14:50:00,174.06,174.09,173.95,174.08,4000.0,114.3024,114.3221,114.2302,114.3155,4000.0
2014-07-25 15:00:00,174.1,174.1,173.87,174.0,10800.0,114.3287,114.3287,114.1776,114.263,10800.0
2014-07-25 15:10:00,174.0,174.05,173.9,173.93,7900.0,114.263,114.2958,114.1973,114.217,7900.0
2014-07-25 15:20:00,173.92,173.92,173.75,173.81,6200.0,114.2105,114.2105,114.0988,114.1382,6200.0
2014-07-25 15:30:00,173.8,173.8,173.65,173.66,8800.0,114.1317,114.1317,114.0332,114.0397,8800.0
2014-07-25 15:40:00,173.68,173.83,173.67,173.78,12700.0,114.0529,114.1514,114.0463,114.1185,12700.0
2014-07-25 15:50:00,173.82,173.82,173.58,173.69,29700.0,114.1448,114.1448,113.9872,114.0594,29700.0
2014-07-28 09:30:00,174.22,174.28,174.01,174.28,12200.0,114.4075,114.4469,114.2696,114.4469,12200.0
2014-07-28 09:40:00,174.24,174.35,173.86,173.88,3100.0,114.4206,114.4928,114.1711,114.1842,3100.0
2014-07-28 09:50:00,173.96,174.14,173.84,174.07,2400.0,114.2367,114.3549,114.1579,114.309,2400.0
2014-07-28 10:00:00,174.04,174.38,173.89,174.13,4400.0,114.2893,114.5125,114.1908,114.3484,4400.0
2014-07-28 10:10:00,174.12,174.29,174.03,174.28,5000.0,114.3418,114.4534,114.2827,114.4469,5000.0
2014-07-28 10:20:00,174.23,174.52,174.06,174.47,3300.0,114.414,114.6045,114.3024,114.5716,3300.0
2014-07-28 10:30:00,174.43,174.54,174.31,174.45,5400.0,114.5454,114.6176,114.4666,114.5585,5400.0
2014-07-28 10:40:00,174.37,174.55,174.34,174.55,8400.0,114.506,114.6242,114.4863,114.6242,8400.0
2014-07-28 10:50:00,174.57,175.0,174.57,174.96,5400.0,114.6373,114.9197,114.6373,114.8934,5400.0
2014-07-28 11:00:00,174.97,175.09,174.88,175.01,10200.0,114.9,114.9788,114.8409,114.9263,10200.0
2014-07-28 11:10:00,175.01,175.01,174.87,174.95,3100.0,114.9263,114.9263,114.8343,114.8869,3100.0
2014-07-28 11:20:00,175.0,175.17,174.99,175.02,8600.0,114.9197,115.0313,114.9131,114.9328,8600.0
2014-07-28 11:30:00,175.03,175.22,175.03,175.08,6000.0,114.9394,115.0642,114.9394,114.9722,6000.0
2014-07-28 11:40:00,175.08,175.14,175.05,175.14,3800.0,114.9722,115.0116,114.9525,115.0116,3800.0
2014-07-28 11:50:00,175.14,175.26,175.14,175.26,4900.0,115.0116,115.0904,115.0116,115.0904,4900.0
2014-07-28 12:00:00,175.24,175.24,175.1,175.14,2300.0,115.0773,115.0773,114.9854,115.0116,2300.0
2014-07-28 12:10:00,175.16,175.25,175.11,175.12,4700.0,115.0248,115.0839,114.9919,114.9985,4700.0
2014-07-28 12:20:00,175.07,175.22,175.07,175.22,2300.0,114.9657,115.0642,114.9657,115.0642,2300.0
2014-07-28 12:30:00,175.23,175.35,175.23,175.27,3800.0,115.0707,115.1495,115.0707,115.097,3800.0
2014-07-28 12:40:00,175.23,175.33,175.15,175.33,3100.0,115.0707,115.1364,115.0182,115.1364,3100.0
2014-07-28 12:50:00,175.32,175.34,175.3,175.34,3900.0,115.1298,115.143,115.1167,115.143,3900.0
2014-07-28 13:00:00,175.36,175.37,175.29,175.31,4100.0,115.1561,115.1627,115.1101,115.1233,4100.0
2014-07-28 13:10:00,175.31,175.44,175.24,175.44,3700.0,115.1233,115.2086,115.0773,115.2086,3700.0
2014-07-28 13:20:00,175.45,175.63,175.42,175.54,6200.0,115.2152,115.3334,115.1955,115.2743,6200.0
2014-07-28 13:30:00,175.55,175.86,175.51,175.8,5000.0,115.2809,115.4844,115.2546,115.445,5000.0
2014-07-28 13:40:00,175.79,175.8,175.55,175.59,7500.0,115.4385,115.445,115.2809,115.3071,7500.0
2014-07-28 13:50:00,175.65,175.68,175.59,175.63,6800.0,115.3465,115.3662,115.3071,115.3334,6800.0
2014-07-28 14:00:00,175.59,175.65,175.56,175.56,4200.0,115.3071,115.3465,115.2874,115.2874,4200.0
2014-07-28 14:10:00,175.58,175.58,175.39,175.39,4300.0,115.3006,115.3006,115.1758,115.1758,4300.0
2014-07-28 14:20:00,175.35,175.58,175.35,175.41,17400.0,115.1495,115.3006,115.1495,115.1889,17400.0
2014-07-28 14:30:00,175.4,175.41,175.19,175.21,8300.0,115.1824,115.1889,115.0445,115.0576,8300.0
2014-07-28 14:40:00,175.21,175.34,175.2,175.29,12100.0,115.0576,115.143,115.051,115.1101,12100.0
2014-07-28 14:50:00,175.27,175.39,175.25,175.37,10600.0,115.097,115.1758,115.0839,115.1627,10600.0
2014-07-28 15:00:00,175.31,175.39,175.23,175.29,5800.0,115.1233,115.1758,115.0707,115.1101,5800.0
2014-07-28 15:10:00,175.32,175.35,175.22,175.27,7100.0,115.1298,115.1495,115.0642,115.097,7100.0
2014-07-28 15:20:00,175.26,175.33,175.2,175.25,6000.0,115.0904,115.1364,115.051,115.0839,6000.0
2014-07-28 15:30:00,175.22,175.28,175.2,175.25,15600.0,115.0642,115.1036,115.051,115.0839,15600.0
2014-07-28 15:40:00,175.25,175.66,175.24,175.5,26600.0,115.0839,115.3531,115.0773,115.248,26600.0
2014-07-28 15:50:00,175.5,175.56,175.4,175.48,44500.0,115.248,115.2874,115.1824,115.2349,44500.0
2014-07-29 09:30:00,175.31,175.38,174.69,174.77,10600.0,115.1233,115.1692,114.7161,114.7687,10600.0
2014-07-29 09:40:00,174.74,174.74,174.29,174.58,13000.0,114.749,114.749,114.4534,114.6439,13000.0
2014-07-29 09:50:00,174.47,174.96,174.47,174.85,5800.0,114.5716,114.8934,114.5716,114.8212,5800.0
2014-07-29 10:00:00,174.86,175.02,174.66,175.0,8800.0,114.8278,114.9328,114.6964,114.9197,8800.0
2014-07-29 10:10:00,174.98,175.03,174.88,174.89,3500.0,114.9066,114.9394,114.8409,114.8475,3500.0
2014-07-29 10:20:00,174.87,174.96,174.83,174.96,2000.0,114.8343,114.8934,114.8081,114.8934,2000.0
2014-07-29 10:30:00,174.9,175.29,174.86,175.22,12700.0,114.854,115.1101,114.8278,115.0642,12700.0
2014-07-29 10:40:00,175.21,175.6,175.21,175.43,11600.0,115.0576,115.3137,115.0576,115.2021,11600.0
2014-07-29 10:50:00,175.46,175.78,175.35,175.64,16300.0,115.2218,115.4319,115.1495,115.34,16300.0
2014-07-29 11:00:00,175.63,175.64,175.07,175.21,6800.0,115.3334,115.34,114.9657,115.0576,6800.0
2014-07-29 11:10:00,175.16,175.16,175.02,175.13,3600.0,115.0248,115.0248,114.9328,115.0051,3600.0
2014-07-29 11:20:00,175.05,175.1,174.95,174.95,1300.0,114.9525,114.9854,114.8869,114.8869,1300.0
2014-07-29 11:30:00,174.93,174.96,174.76,174.84,5200.0,114.8737,114.8934,114.7621,114.8146,5200.0
2014-07-29 11:40:00,174.82,174.87,174.77,174.87,900.0,114.8015,114.8343,114.7687,114.8343,900.0
2014-07-29 11:50:00,174.91,175.04,174.84,174.93,4900.0,114.8606,114.946,114.8146,114.8737,4900.0
2014-07-29 12:00:00,174.99,175.01,174.96,174.99,800.0,114.9131,114.9263,114.8934,114.9131,800.0
2014-07-29 12:10:00,174.95,175.04,174.95,174.97,2400.0,114.8869,114.946,114.8869,114.9,2400.0
2014-07-29 12:20:00,174.95,175.2,174.92,175.18,2800.0,114.8869,115.051,114.8672,115.0379,2800.0
2014-07-29 12:30:00,175.17,175.4,175.16,175.4,10600.0,115.0313,115.1824,115.0248,115.1824,10600.0
2014-07-29 12:40:00,175.4,175.53,175.37,175.48,3900.0,115.1824,115.2677,115.1627,115.2349,3900.0
2014-07-29 12:50:00,175.49,175.54,175.41,175.41,4300.0,115.2415,115.2743,115.1889,115.1889,4300.0
2014-07-29 13:00:00,175.43,175.6,175.41,175.6,5000.0,115.2021,115.3137,115.1889,115.3137,5000.0
2014-07-29 13:10:00,175.57,175.58,175.34,175.36,2700.0,115.294,115.3006,115.143,115.1561,2700.0
2014-07-29 13:20:00,175.32,175.51,175.32,175.41,5000.0,115.1298,115.2546,115.1298,115.1889,5000.0
2014-07-29 13:30:00,175.37,175.39,175.29,175.31,1400.0,115.1627,115.1758,115.1101,115.1233,1400.0
2014-07-29 13:40:00,175.26,175.34,175.25,175.31,4200.0,115.0904,115.143,115.0839,115.1233,4200.0
2014-07-29 13:50:00,175.32,175.34,175.2,175.24,3900.0,115.1298,115.143,115.051,115.0773,3900.0
2014-07-29 14:00:00,175.24,175.24,175.0,175.12,18200.0,115.0773,115.0773,114.9197,114.9985,18200.0
2014-07-29 14:10:00,175.12,175.17,175.09,175.11,3800.0,114.9985,115.0313,114.9788,114.9919,3800.0
2014-07-29 14:20:00,175.1,175.14,174.82,174.92,8400.0,114.9854,115.0116,114.8015,114.8672,8400.0
2014-07-29 14:30:00,174.93,174.93,174.81,174.81,1300.0,114.8737,114.8737,114.7949,114.7949,1300.0
2014-07-29 14:40:00,174.8,174.85,174.73,174.8,6000.0,114.7884,114.8212,114.7424,114.7884,6000.0
2014-07-29 14:50:00,174.8,174.8,174.7,174.74,7000.0,114.7884,114.7884,114.7227,114.749,7000.0
2014-07-29 15:00:00,174.75,174.91,174.67,174.89,11500.0,114.7555,114.8606,114.703,114.8475,11500.0
2014-07-29 15:10:00,174.88,174.88,174.78,174.85,7000.0,114.8409,114.8409,114.7752,114.8212,7000.0
2014-07-29 15:20:00,174.84,174.84,174.69,174.7,6700.0,114.8146,114.8146,114.7161,114.7227,6700.0
2014-07-29 15:30:00,174.68,174.7,174.56,174.69,8700.0,114.7096,114.7227,114.6308,114.7161,8700.0
2014-07-29 15:40:00,174.72,174.73,174.4,174.64,11900.0,114.7358,114.7424,114.5257,114.6833,11900.0
2014-07-29 15:50:00,174.64,174.77,174.54,174.58,36200.0,114.6833,114.7687,114.6176,114.6439,36200.0
2014-07-30 09:30:00,174.44,175.17,174.25,174.32,6400.0,114.5519,115.0313,114.4272,114.4731,6400.0
2014-07-30 09:40:00,174.38,174.53,174.15,174.53,1600.0,114.5125,114.611,114.3615,114.611,1600.0
2014-07-30 09:50:00,174.48,174.61,174.42,174.44,6100.0,114.5782,114.6636,114.5388,114.5519,6100.0
2014-07-30 10:00:00,174.4,174.5,174.18,174.28,2900.0,114.5257,114.5913,114.3812,114.4469,2900.0
2014-07-30 10:10:00,174.22,174.64,174.22,174.64,2600.0,114.4075,114.6833,114.4075,114.6833,2600.0
2014-07-30 10:20:00,174.55,174.71,174.52,174.71,2900.0,114.6242,114.7293,114.6045,114.7293,2900.0
2014-07-30 10:30:00,174.65,174.65,174.37,174.37,6500.0,114.6899,114.6899,114.506,114.506,6500.0
2014-07-30 10:40:00,174.37,174.68,174.37,174.63,6400.0,114.506,114.7096,114.506,114.6767,6400.0
2014-07-30 10:50:00,174.59,174.63,174.41,174.45,4600.0,114.6505,114.6767,114.5322,114.5585,4600.0
2014-07-30 11:00:00,174.38,174.71,174.32,174.71,2700.0,114.5125,114.7293,114.4731,114.7293,2700.0
2014-07-30 11:10:00,174.72,174.99,174.63,174.93,4400.0,114.7358,114.9131,114.6767,114.8737,4400.0
2014-07-30 11:20:00,174.83,175.01,174.83,174.97,2300.0,114.8081,114.9263,114.8081,114.9,2300.0
2014-07-30 11:30:00,174.95,175.03,174.89,174.94,4700.0,114.8869,114.9394,114.8475,114.8803,4700.0
2014-07-30 11:40:00,174.99,174.99,174.87,174.87,2500.0,114.9131,114.9131,114.8343,114.8343,2500.0
2014-07-30 11:50:00,174.86,174.87,174.71,174.74,2100.0,114.8278,114.8343,114.7293,114.749,2100.0
2014-07-30 12:00:00,174.74,174.82,174.68,174.78,2900.0,114.749,114.8015,114.7096,114.7752,2900.0
2014-07-30 12:10:00,174.75,174.93,174.75,174.85,2400.0,114.7555,114.8737,114.7555,114.8212,2400.0
2014-07-30 12:20:00,174.86,174.95,174.81,174.81,3500.0,114.8278,114.8869,114.7949,114.7949,3500.0
2014-07-30 12:30:00,174.8,174.8,174.6,174.65,3800.0,114.7884,114.7884,114.657,114.6899,3800.0
2014-07-30 12:40:00,174.66,174.72,174.57,174.67,4400.0,114.6964,114.7358,114.6373,114.703,4400.0
2014-07-30 12:50:00,174.65,174.65,174.55,174.6,5600.0,114.6899,114.6899,114.6242,114.657,5600.0
2014-07-30 13:00:00,174.57,174.57,174.07,174.07,7600.0,114.6373,114.6373,114.309,114.309,7600.0
2014-07-30 13:10:00,174.08,174.14,173.93,174.11,7400.0,114.3155,114.3549,114.217,114.3352,7400.0
2014-07-30 13:20:00,174.15,174.37,174.15,174.18,3800.0,114.3615,114.506,114.3615,114.3812,3800.0
2014-07-30 13:30:00,174.25,174.6,174.19,174.56,11300.0,114.4272,114.657,114.3878,114.6308,11300.0
2014-07-30 13:40:00,174.57,174.6,174.43,174.43,17200.0,114.6373,114.657,114.5454,114.5454,17200.0
2014-07-30 13:50:00,174.44,174.47,174.28,174.44,6100.0,114.5519,114.5716,114.4469,114.5519,6100.0
2014-07-30 14:00:00,174.42,174.97,174.32,174.92,17200.0,114.5388,114.9,114.4731,114.8672,17200.0
2014-07-30 14:10:00,174.92,175.45,174.87,175.45,26700.0,114.8672,115.2152,114.8343,115.2152,26700.0
2014-07-30 14:20:00,175.39,175.64,175.33,175.55,21500.0,115.1758,115.34,115.1364,115.2809,21500.0
2014-07-30 14:30:00,175.61,175.85,175.52,175.78,13700.0,115.3203,115.4779,115.2612,115.4319,13700.0
2014-07-30 14:40:00,175.78,175.84,175.39,175.48,16900.0,115.4319,115.4713,115.1758,115.2349,16900.0
2014-07-30 14:50:00,175.45,175.74,175.39,175.41,7100.0,115.2152,115.4056,115.1758,115.1889,7100.0
2014-07-30 15:00:00,175.35,175.45,175.22,175.32,19700.0,115.1495,115.2152,115.0642,115.1298,19700.0
2014-07-30 15:10:00,175.2,175.2,174.77,175.13,15200.0,115.051,115.051,114.7687,115.0051,15200.0
2014-07-30 15:20:00,175.12,175.12,174.91,175.01,3900.0,114.9985,114.9985,114.8606,114.9263,3900.0
2014-07-30 15:30:00,175.07,175.41,175.04,175.34,11300.0,114.9657,115.1889,114.946,115.143,11300.0
2014-07-30 15:40:00,175.33,175.43,175.2,175.25,15800.0,115.1364,115.2021,115.051,115.0839,15800.0
2014-07-30 15:50:00,175.24,175.51,175.2,175.3,76000.0,115.0773,115.2546,115.051,115.1167,76000.0
2014-07-31 09:30:00,174.56,174.77,173.85,174.07,11000.0,114.6308,114.7687,114.1645,114.309,11000.0
2014-07-31 09:40:00,174.07,174.48,173.95,174.48,6000.0,114.309,114.5782,114.2302,114.5782,6000.0
2014-07-31 09:50:00,174.71,174.71,173.87,173.99,7200.0,114.7293,114.7293,114.1776,114.2564,7200.0
2014-07-31 10:00:00,174.0,174.3,173.89,173.93,6300.0,114.263,114.46,114.1908,114.217,6300.0
2014-07-31 10:10:00,174.01,174.49,173.94,174.49,5500.0,114.2696,114.5848,114.2236,114.5848,5500.0
2014-07-31 10:20:00,174.28,174.3,173.85,173.98,10300.0,114.4469,114.46,114.1645,114.2499,10300.0
2014-07-31 10:30:00,174.02,174.08,173.68,173.87,5300.0,114.2761,114.3155,114.0529,114.1776,5300.0
2014-07-31 10:40:00,173.76,173.79,173.31,173.31,5200.0,114.1054,114.1251,113.8099,113.8099,5200.0
2014-07-31 10:50:00,173.38,173.53,173.05,173.05,16900.0,113.8559,113.9544,113.6392,113.6392,16900.0
2014-07-31 11:00:00,173.07,173.36,172.84,172.99,21400.0,113.6523,113.8427,113.5013,113.5998,21400.0
2014-07-31 11:10:00,172.99,173.0,172.83,172.96,20100.0,113.5998,113.6063,113.4947,113.5801,20100.0
2014-07-31 11:20:00,172.93,173.01,172.87,173.0,9800.0,113.5604,113.6129,113.521,113.6063,9800.0
2014-07-31 11:30:00,172.91,172.91,172.32,172.49,62200.0,113.5472,113.5472,113.1598,113.2714,62200.0
2014-07-31 11:40:00,172.48,172.5,172.2,172.43,5900.0,113.2648,113.278,113.081,113.232,5900.0
2014-07-31 11:50:00,172.41,172.51,172.29,172.35,5600.0,113.2189,113.2845,113.1401,113.1795,5600.0
2014-07-31 12:00:00,172.36,172.53,172.3,172.43,10600.0,113.186,113.2977,113.1466,113.232,10600.0
2014-07-31 12:10:00,172.44,172.56,172.26,172.28,10000.0,113.2386,113.3174,113.1204,113.1335,10000.0
2014-07-31 12:20:00,172.3,172.33,171.97,171.97,11100.0,113.1466,113.1663,112.9299,112.9299,11100.0
2014-07-31 12:30:00,172.09,172.1,172.03,172.09,14600.0,113.0087,113.0153,112.9693,113.0087,14600.0
2014-07-31 12:40:00,172.06,172.36,171.91,172.32,8200.0,112.989,113.186,112.8905,113.1598,8200.0
2014-07-31 12:50:00,172.44,172.44,172.17,172.19,13500.0,113.2386,113.2386,113.0613,113.0744,13500.0
2014-07-31 13:00:00,172.27,172.36,172.17,172.17,6900.0,113.1269,113.186,113.0613,113.0613,6900.0
2014-07-31 13:10:00,172.17,172.43,172.17,172.26,4200.0,113.0613,113.232,113.0613,113.1204,4200.0
2014-07-31 13:20:00,172.38,172.43,172.3,172.43,3100.0,113.1992,113.232,113.1466,113.232,3100.0
2014-07-31 13:30:00,172.41,172.44,172.32,172.35,7400.0,113.2189,113.2386,113.1598,113.1795,7400.0
2014-07-31 13:40:00,172.35,172.44,172.32,172.44,5200.0,113.1795,113.2386,113.1598,113.2386,5200.0
2014-07-31 13:50:00,172.44,172.46,172.36,172.39,8000.0,113.2386,113.2517,113.186,113.2057,8000.0
2014-07-31 14:00:00,172.43,172.81,172.39,172.65,7700.0,113.232,113.4816,113.2057,113.3765,7700.0
2014-07-31 14:10:00,172.6,172.72,172.48,172.53,6000.0,113.3436,113.4225,113.2648,113.2977,6000.0
2014-07-31 14:20:00,172.51,172.56,172.4,172.47,3500.0,113.2845,113.3174,113.2123,113.2583,3500.0
2014-07-31 14:30:00,172.4,172.66,172.4,172.58,3700.0,113.2123,113.3831,113.2123,113.3305,3700.0
2014-07-31 14:40:00,172.56,172.64,172.3,172.36,12300.0,113.3174,113.3699,113.1466,113.186,12300.0
2014-07-31 14:50:00,172.43,172.47,171.96,172.01,12100.0,113.232,113.2583,112.9234,112.9562,12100.0
2014-07-31 15:00:00,172.02,172.22,171.97,171.98,5000.0,112.9628,113.0941,112.9299,112.9365,5000.0
2014-07-31 15:10:00,171.96,171.98,171.77,171.89,8300.0,112.9234,112.9365,112.7986,112.8774,8300.0
2014-07-31 15:20:00,171.89,171.92,171.67,171.72,13200.0,112.8774,112.8971,112.7329,112.7658,13200.0
2014-07-31 15:30:00,171.7,171.97,171.7,171.9,24900.0,112.7526,112.9299,112.7526,112.884,24900.0
2014-07-31 15:40:00,171.91,172.14,171.63,171.72,47300.0,112.8905,113.0416,112.7067,112.7658,47300.0
2014-07-31 15:50:00,171.7,171.86,171.29,171.51,143300.0,112.7526,112.8577,112.4834,112.6279,143300.0
2014-08-01 09:30:00,171.82,172.53,171.61,171.95,17100.0,112.8314,113.2977,112.6935,112.9168,17100.0
2014-08-01 09:40:00,171.71,172.55,171.7,172.0,20900.0,112.7592,113.3108,112.7526,112.9496,20900.0
2014-08-01 09:50:00,172.14,172.77,171.86,172.37,12700.0,113.0416,113.4553,112.8577,113.1926,12700.0
2014-08-01 10:00:00,172.53,172.76,172.24,172.72,7500.0,113.2977,113.4487,113.1072,113.4225,7500.0
2014-08-01 10:10:00,172.73,173.17,172.67,172.82,11100.0,113.429,113.718,113.3896,113.4881,11100.0
2014-08-01 10:20:00,172.63,173.0,172.48,172.71,8900.0,113.3634,113.6063,113.2648,113.4159,8900.0
2014-08-01 10:30:00,172.68,173.19,172.68,172.98,20400.0,113.3962,113.7311,113.3962,113.5932,20400.0
2014-08-01 10:40:00,172.99,173.36,172.76,172.83,9000.0,113.5998,113.8427,113.4487,113.4947,9000.0
2014-08-01 10:50:00,172.81,172.91,172.58,172.91,8500.0,113.4816,113.5472,113.3305,113.5472,8500.0
2014-08-01 11:00:00,172.9,172.9,172.47,172.87,10200.0,113.5407,113.5407,113.2583,113.521,10200.0
2014-08-01 11:10:00,172.88,173.17,172.83,172.83,8400.0,113.5275,113.718,113.4947,113.4947,8400.0
2014-08-01 11:20:00,172.83,173.09,172.8,173.01,3700.0,113.4947,113.6654,113.475,113.6129,3700.0
2014-08-01 11:30:00,172.96,173.04,172.52,172.7,6100.0,113.5801,113.6326,113.2911,113.4093,6100.0
2014-08-01 11:40:00,172.68,172.8,172.54,172.8,6000.0,113.3962,113.475,113.3042,113.475,6000.0
2014-08-01 11:50:00,172.75,172.75,172.29,172.49,12800.0,113.4422,113.4422,113.1401,113.2714,12800.0
2014-08-01 12:00:00,172.59,172.71,172.38,172.45,16000.0,113.3371,113.4159,113.1992,113.2451,16000.0
2014-08-01 12:10:00,172.38,172.65,172.38,172.52,4000.0,113.1992,113.3765,113.1992,113.2911,4000.0
2014-08-01 12:20:00,172.43,172.64,172.38,172.5,4000.0,113.232,113.3699,113.1992,113.278,4000.0
2014-08-01 12:30:00,172.57,172.65,172.45,172.45,1500.0,113.3239,113.3765,113.2451,113.2451,1500.0
2014-08-01 12:40:00,172.5,172.64,172.42,172.59,3600.0,113.278,113.3699,113.2254,113.3371,3600.0
2014-08-01 12:50:00,172.47,172.7,172.44,172.7,5900.0,113.2583,113.4093,113.2386,113.4093,5900.0
2014-08-01 13:00:00,172.68,172.7,172.36,172.52,5700.0,113.3962,113.4093,113.186,113.2911,5700.0
2014-08-01 13:10:00,172.48,172.67,172.39,172.64,6200.0,113.2648,113.3896,113.2057,113.3699,6200.0
2014-08-01 13:20:00,172.63,173.3,172.62,173.2,8300.0,113.3634,113.8033,113.3568,113.7377,8300.0
2014-08-01 13:30:00,173.35,173.35,172.93,173.1,8300.0,113.8362,113.8362,113.5604,113.672,8300.0
2014-08-01 13:40:00,173.05,173.08,172.78,172.97,5200.0,113.6392,113.6589,113.4619,113.5866,5200.0
2014-08-01 13:50:00,172.98,173.22,172.84,173.09,18200.0,113.5932,113.7508,113.5013,113.6654,18200.0
2014-08-01 14:00:00,172.98,173.16,172.84,173.07,7800.0,113.5932,113.7114,113.5013,113.6523,7800.0
2014-08-01 14:10:00,173.29,173.29,172.89,172.98,6200.0,113.7968,113.7968,113.5341,113.5932,6200.0
2014-08-01 14:20:00,172.98,173.02,172.67,172.91,8700.0,113.5932,113.6195,113.3896,113.5472,8700.0
2014-08-01 14:30:00,172.98,173.3,172.92,173.3,8000.0,113.5932,113.8033,113.5538,113.8033,8000.0
2014-08-01 14:40:00,173.29,173.39,173.04,173.07,7800.0,113.7968,113.8624,113.6326,113.6523,7800.0
2014-08-01 14:50:00,172.97,173.4,172.94,173.25,7700.0,113.5866,113.869,113.5669,113.7705,7700.0
2014-08-01 15:00:00,173.21,173.42,172.92,173.19,23200.0,113.7442,113.8821,113.5538,113.7311,23200.0
2014-08-01 15:10:00,173.08,173.36,172.85,173.17,8800.0,113.6589,113.8427,113.5078,113.718,8800.0
2014-08-01 15:20:00,173.14,173.17,172.91,172.96,14800.0,113.6983,113.718,113.5472,113.5801,14800.0
2014-08-01 15:30:00,172.96,173.28,172.88,173.28,33200.0,113.5801,113.7902,113.5275,113.7902,33200.0
2014-08-01 15:40:00,173.23,173.23,172.92,173.08,29000.0,113.7574,113.7574,113.5538,113.6589,29000.0
2014-08-01 15:50:00,173.13,173.13,172.47,172.64,61900.0,113.6917,113.6917,113.2583,113.3699,61900.0
2014-08-04 09:30:00,172.65,172.76,171.66,171.76,9400.0,113.3765,113.4487,112.7264,112.792,9400.0
2014-08-04 09:40:00,171.68,172.09,171.59,172.09,6500.0,112.7395,113.0087,112.6804,113.0087,6500.0
2014-08-04 09:50:00,172.08,172.46,171.97,172.21,5300.0,113.0022,113.2517,112.9299,113.0875,5300.0
2014-08-04 10:00:00,172.17,172.51,171.88,172.51,9900.0,113.0613,113.2845,112.8708,113.2845,9900.0
2014-08-04 10:10:00,172.43,172.43,171.88,171.94,6800.0,113.232,113.232,112.8708,112.9102,6800.0
2014-08-04 10:20:00,171.92,172.12,171.92,171.97,8000.0,112.8971,113.0284,112.8971,112.9299,8000.0
2014-08-04 10:30:00,171.95,172.1,171.86,172.02,1900.0,112.9168,113.0153,112.8577,112.9628,1900.0
2014-08-04 10:40:00,171.88,171.88,171.49,171.49,1000.0,112.8708,112.8708,112.6147,112.6147,1000.0
2014-08-04 10:50:00,171.48,171.66,171.19,171.44,5300.0,112.6082,112.7264,112.4177,112.5819,5300.0
2014-08-04 11:00:00,171.5,171.68,171.41,171.67,5500.0,112.6213,112.7395,112.5622,112.7329,5500.0
2014-08-04 11:10:00,171.62,171.86,171.62,171.72,4000.0,112.7001,112.8577,112.7001,112.7658,4000.0
2014-08-04 11:20:00,171.61,171.66,171.41,171.41,1200.0,112.6935,112.7264,112.5622,112.5622,1200.0
2014-08-04 11:30:00,171.43,171.52,171.19,171.39,11200.0,112.5753,112.6344,112.4177,112.5491,11200.0
2014-08-04 11:40:00,171.29,171.48,171.24,171.48,5100.0,112.4834,112.6082,112.4506,112.6082,5100.0
2014-08-04 11:50:00,171.38,171.53,171.38,171.44,4100.0,112.5425,112.641,112.5425,112.5819,4100.0
2014-08-04 12:00:00,171.36,171.39,171.3,171.39,1500.0,112.5294,112.5491,112.49,112.5491,1500.0
2014-08-04 12:10:00,171.39,171.58,171.22,171.29,5300.0,112.5491,112.6738,112.4374,112.4834,5300.0
2014-08-04 12:20:00,171.26,171.41,171.21,171.25,2300.0,112.4637,112.5622,112.4309,112.4571,2300.0
2014-08-04 12:30:00,171.25,171.43,171.25,171.42,2400.0,112.4571,112.5753,112.4571,112.5688,2400.0
2014-08-04 12:40:00,171.31,171.69,171.31,171.66,7000.0,112.4965,112.7461,112.4965,112.7264,7000.0
2014-08-04 12:50:00,171.66,171.99,171.66,171.96,4400.0,112.7264,112.9431,112.7264,112.9234,4400.0
2014-08-04 13:00:00,172.1,172.27,172.06,172.27,1900.0,113.0153,113.1269,112.989,113.1269,1900.0
2014-08-04 13:10:00,172.24,172.5,172.24,172.32,3400.0,113.1072,113.278,113.1072,113.1598,3400.0
2014-08-04 13:20:00,172.33,172.65,172.33,172.57,4800.0,113.1663,113.3765,113.1663,113.3239,4800.0
2014-08-04 13:30:00,172.54,172.88,172.48,172.86,3700.0,113.3042,113.5275,113.2648,113.5144,3700.0
2014-08-04 13:40:00,172.86,172.86,172.64,172.78,5200.0,113.5144,113.5144,113.3699,113.4619,5200.0
2014-08-04 13:50:00,172.75,172.84,172.61,172.67,8800.0,113.4422,113.5013,113.3502,113.3896,8800.0
2014-08-04 14:00:00,172.63,172.63,172.46,172.46,4400.0,113.3634,113.3634,113.2517,113.2517,4400.0
2014-08-04 14:10:00,172.54,172.57,172.45,172.47,3400.0,113.3042,113.3239,113.2451,113.2583,3400.0
2014-08-04 14:20:00,172.52,172.65,172.49,172.59,6600.0,113.2911,113.3765,113.2714,113.3371,6600.0
2014-08-04 14:30:00,172.6,172.7,172.55,172.65,7800.0,113.3436,113.4093,113.3108,113.3765,7800.0
2014-08-04 14:40:00,172.7,172.86,172.63,172.86,7600.0,113.4093,113.5144,113.3634,113.5144,7600.0
2014-08-04 14:50:00,172.9,173.0,172.84,172.94,4100.0,113.5407,113.6063,113.5013,113.5669,4100.0
2014-08-04 15:00:00,172.91,173.04,172.85,172.93,15700.0,113.5472,113.6326,113.5078,113.5604,15700.0
2014-08-04 15:10:00,172.9,173.13,172.89,173.1,8100.0,113.5407,113.6917,113.5341,113.672,8100.0
2014-08-04 15:20:00,173.13,173.13,172.94,173.02,7500.0,113.6917,113.6917,113.5669,113.6195,7500.0
2014-08-04 15:30:00,173.02,173.22,172.99,173.18,12300.0,113.6195,113.7508,113.5998,113.7245,12300.0
2014-08-04 15:40:00,173.16,173.27,172.93,172.96,13700.0,113.7114,113.7836,113.5604,113.5801,13700.0
2014-08-04 15:50:00,172.96,173.0,172.66,172.76,55600.0,113.5801,113.6063,113.3831,113.4487,55600.0
2014-08-05 09:30:00,172.0,172.43,171.96,172.25,10700.0,112.9496,113.232,112.9234,113.1138,10700.0
2014-08-05 09:40:00,171.99,172.28,171.76,171.92,6600.0,112.9431,113.1335,112.792,112.8971,6600.0
2014-08-05 09:50:00,171.96,172.25,171.52,172.1,9100.0,112.9234,113.1138,112.6344,113.0153,9100.0
2014-08-05 10:00:00,171.96,172.06,171.63,171.8,6500.0,112.9234,112.989,112.7067,112.8183,6500.0
2014-08-05 10:10:00,171.83,171.99,171.75,171.94,6300.0,112.838,112.9431,112.7855,112.9102,6300.0
2014-08-05 10:20:00,171.86,172.19,171.81,171.84,4000.0,112.8577,113.0744,112.8249,112.8446,4000.0
2014-08-05 10:30:00,171.83,172.02,171.75,171.75,2100.0,112.838,112.9628,112.7855,112.7855,2100.0
2014-08-05 10:40:00,171.75,171.92,171.64,171.92,3600.0,112.7855,112.8971,112.7132,112.8971,3600.0
2014-08-05 10:50:00,171.98,171.98,171.61,171.7,4400.0,112.9365,112.9365,112.6935,112.7526,4400.0
2014-08-05 11:00:00,171.74,171.8,171.53,171.67,2700.0,112.7789,112.8183,112.641,112.7329,2700.0
2014-08-05 11:10:00,171.62,172.08,171.61,171.99,4600.0,112.7001,113.0022,112.6935,112.9431,4600.0
2014-08-05 11:20:00,172.06,172.27,172.0,172.27,5600.0,112.989,113.1269,112.9496,113.1269,5600.0
2014-08-05 11:30:00,172.26,172.54,172.26,172.43,9400.0,113.1204,113.3042,113.1204,113.232,9400.0
2014-08-05 11:40:00,172.4,172.46,172.34,172.36,5300.0,113.2123,113.2517,113.1729,113.186,5300.0
2014-08-05 11:50:00,172.45,172.72,172.45,172.53,4900.0,113.2451,113.4225,113.2451,113.2977,4900.0
2014-08-05 12:00:00,172.59,172.64,172.49,172.64,2900.0,113.3371,113.3699,113.2714,113.3699,2900.0
2014-08-05 12:10:00,172.63,172.81,172.63,172.66,3100.0,113.3634,113.4816,113.3634,113.3831,3100.0
2014-08-05 12:20:00,172.67,172.72,172.36,172.48,3800.0,113.3896,113.4225,113.186,113.2648,3800.0
2014-08-05 12:30:00,172.48,172.48,172.11,172.18,1800.0,113.2648,113.2648,113.0219,113.0678,1800.0
2014-08-05 12:40:00,172.13,172.27,172.0,172.0,2900.0,113.035,113.1269,112.9496,112.9496,2900.0
2014-08-05 12:50:00,171.97,172.09,171.91,171.91,2000.0,112.9299,113.0087,112.8905,112.8905,2000.0
2014-08-05 13:00:00,172.08,172.08,171.94,171.94,1200.0,113.0022,113.0022,112.9102,112.9102,1200.0
2014-08-05 13:10:00,171.99,172.04,171.86,171.91,2100.0,112.9431,112.9759,112.8577,112.8905,2100.0
2014-08-05 13:20:00,171.91,171.96,171.83,171.83,1600.0,112.8905,112.9234,112.838,112.838,1600.0
2014-08-05 13:30:00,171.86,171.86,171.15,171.16,7000.0,112.8577,112.8577,112.3915,112.398,7000.0
2014-08-05 13:40:00,171.03,171.3,170.88,171.2,10100.0,112.3127,112.49,112.2142,112.4243,10100.0
2014-08-05 13:50:00,171.18,171.35,171.05,171.22,3800.0,112.4112,112.5228,112.3258,112.4374,3800.0
2014-08-05 14:00:00,171.24,171.34,170.99,171.01,6000.0,112.4506,112.5162,112.2864,112.2995,6000.0
2014-08-05 14:10:00,171.08,171.3,171.07,171.09,8700.0,112.3455,112.49,112.3389,112.3521,8700.0
2014-08-05 14:20:00,171.12,171.24,171.1,171.2,2500.0,112.3718,112.4506,112.3586,112.4243,2500.0
2014-08-05 14:30:00,171.32,171.45,171.28,171.33,2300.0,112.5031,112.5885,112.4768,112.5097,2300.0
2014-08-05 14:40:00,171.4,171.4,171.21,171.21,4100.0,112.5556,112.5556,112.4309,112.4309,4100.0
2014-08-05 14:50:00,171.2,171.32,171.17,171.18,3300.0,112.4243,112.5031,112.4046,112.4112,3300.0
2014-08-05 15:00:00,171.15,171.16,170.9,170.91,5000.0,112.3915,112.398,112.2273,112.2339,5000.0
2014-08-05 15:10:00,170.92,171.05,170.84,170.94,7300.0,112.2404,112.3258,112.1879,112.2536,7300.0
2014-08-05 15:20:00,170.92,171.12,170.91,170.95,10000.0,112.2404,112.3718,112.2339,112.2601,10000.0
2014-08-05 15:30:00,170.97,171.47,170.96,171.39,8000.0,112.2733,112.6016,112.2667,112.5491,8000.0
2014-08-05 15:40:00,171.43,171.51,171.27,171.34,17400.0,112.5753,112.6279,112.4703,112.5162,17400.0
2014-08-05 15:50:00,171.37,171.4,171.05,171.12,55600.0,112.5359,112.5556,112.3258,112.3718,55600.0
2014-08-06 09:30:00,171.16,171.49,171.1,171.26,7800.0,112.398,112.6147,112.3586,112.4637,7800.0
2014-08-06 09:40:00,171.39,172.0,171.24,171.96,12700.0,112.5491,112.9496,112.4506,112.9234,12700.0
2014-08-06 09:50:00,171.88,171.97,171.66,171.66,13200.0,112.8708,112.9299,112.7264,112.7264,13200.0
2014-08-06 10:00:00,171.76,172.33,171.76,172.2,28800.0,112.792,113.1663,112.792,113.081,28800.0
2014-08-06 10:10:00,172.12,172.59,172.0,172.27,68100.0,113.0284,113.3371,112.9496,113.1269,68100.0
2014-08-06 10:20:00,172.3,172.82,172.27,172.55,56600.0,113.1466,113.4881,113.1269,113.3108,56600.0
2014-08-06 10:30:00,172.61,172.79,172.28,172.79,53400.0,113.3502,113.4684,113.1335,113.4684,53400.0
2014-08-06 10:40:00,172.75,173.17,172.75,173.15,14600.0,113.4422,113.718,113.4422,113.7048,14600.0
2014-08-06 10:50:00,173.15,173.82,173.15,173.63,9300.0,113.7048,114.1448,113.7048,114.02,9300.0
2014-08-06 11:00:00,173.55,173.65,173.37,173.37,9500.0,113.9675,114.0332,113.8493,113.8493,9500.0
2014-08-06 11:10:00,173.37,173.38,173.11,173.19,20600.0,113.8493,113.8559,113.6786,113.7311,20600.0
2014-08-06 11:20:00,173.28,173.38,173.01,173.06,7800.0,113.7902,113.8559,113.6129,113.6457,7800.0
2014-08-06 11:30:00,172.99,173.15,172.91,172.96,8800.0,113.5998,113.7048,113.5472,113.5801,8800.0
2014-08-06 11:40:00,172.96,173.32,172.9,173.13,9200.0,113.5801,113.8165,113.5407,113.6917,9200.0
2014-08-06 11:50:00,173.14,173.64,173.13,173.27,15300.0,113.6983,114.0266,113.6917,113.7836,15300.0
2014-08-06 12:00:00,173.32,173.5,173.31,173.31,2100.0,113.8165,113.9347,113.8099,113.8099,2100.0
2014-08-06 12:10:00,173.27,173.51,173.22,173.28,2800.0,113.7836,113.9412,113.7508,113.7902,2800.0
2014-08-06 12:20:00,173.38,173.73,173.31,173.48,2000.0,113.8559,114.0857,113.8099,113.9215,2000.0
2014-08-06 12:30:00,173.48,173.68,173.45,173.67,17000.0,113.9215,114.0529,113.9018,114.0463,17000.0
2014-08-06 12:40:00,173.67,173.67,173.45,173.49,3500.0,114.0463,114.0463,113.9018,113.9281,3500.0
2014-08-06 12:50:00,173.43,173.44,173.23,173.28,11600.0,113.8887,113.8953,113.7574,113.7902,11600.0
2014-08-06 13:00:00,173.36,173.41,173.08,173.14,5800.0,113.8427,113.8756,113.6589,113.6983,5800.0
2014-08-06 13:10:00,173.16,173.48,173.16,173.27,8300.0,113.7114,113.9215,113.7114,113.7836,8300.0
2014-08-06 13:20:00,173.25,173.28,173.07,173.07,6000.0,113.7705,113.7902,113.6523,113.6523,6000.0
2014-08-06 13:30:00,173.05,173.18,173.05,173.16,4500.0,113.6392,113.7245,113.6392,113.7114,4500.0
2014-08-06 13:40:00,173.15,173.21,172.87,172.87,4600.0,113.7048,113.7442,113.521,113.521,4600.0
2014-08-06 13:50:00,172.91,173.02,172.81,172.84,9700.0,113.5472,113.6195,113.4816,113.5013,9700.0
2014-08-06 14:00:00,172.82,173.06,172.8,173.0,8000.0,113.4881,113.6457,113.475,113.6063,8000.0
2014-08-06 14:10:00,172.94,173.23,172.93,173.11,9000.0,113.5669,113.7574,113.5604,113.6786,9000.0
2014-08-06 14:20:00,173.01,173.2,172.94,173.15,4800.0,113.6129,113.7377,113.5669,113.7048,4800.0
2014-08-06 14:30:00,173.12,173.12,172.77,172.77,7100.0,113.6851,113.6851,113.4553,113.4553,7100.0
2014-08-06 14:40:00,172.75,172.96,172.75,172.9,5900.0,113.4422,113.5801,113.4422,113.5407,5900.0
2014-08-06 14:50:00,172.93,173.16,172.92,173.12,4500.0,113.5604,113.7114,113.5538,113.6851,4500.0
2014-08-06 15:00:00,173.1,173.22,173.05,173.14,8600.0,113.672,113.7508,113.6392,113.6983,8600.0
2014-08-06 15:10:00,173.11,173.17,172.96,173.12,9300.0,113.6786,113.718,113.5801,113.6851,9300.0
2014-08-06 15:20:00,173.13,173.18,173.02,173.12,12900.0,113.6917,113.7245,113.6195,113.6851,12900.0
2014-08-06 15:30:00,173.08,173.09,172.96,172.96,10000.0,113.6589,113.6654,113.5801,113.5801,10000.0
2014-08-06 15:40:00,172.95,173.11,172.9,172.9,15700.0,113.5735,113.6786,113.5407,113.5407,15700.0
2014-08-06 15:50:00,172.92,173.04,172.74,172.79,51700.0,113.5538,113.6326,113.4356,113.4684,51700.0
2014-08-07 09:30:00,172.93,173.45,172.88,173.2,7400.0,113.5604,113.9018,113.5275,113.7377,7400.0
2014-08-07 09:40:00,173.24,173.59,172.85,172.86,5000.0,113.7639,113.9938,113.5078,113.5144,5000.0
2014-08-07 09:50:00,172.88,173.5,172.88,173.33,10700.0,113.5275,113.9347,113.5275,113.823,10700.0
2014-08-07 10:00:00,173.34,173.68,173.34,173.36,3900.0,113.8296,114.0529,113.8296,113.8427,3900.0
2014-08-07 10:10:00,173.54,173.76,173.39,173.5,4700.0,113.9609,114.1054,113.8624,113.9347,4700.0
2014-08-07 10:20:00,173.47,173.84,173.47,173.74,4800.0,113.915,114.1579,113.915,114.0923,4800.0
2014-08-07 10:30:00,173.68,173.79,173.57,173.59,5200.0,114.0529,114.1251,113.9806,113.9938,5200.0
2014-08-07 10:40:00,173.59,173.73,173.18,173.18,2300.0,113.9938,114.0857,113.7245,113.7245,2300.0
2014-08-07 10:50:00,173.31,173.38,173.14,173.27,6800.0,113.8099,113.8559,113.6983,113.7836,6800.0
2014-08-07 11:00:00,173.24,173.24,172.95,173.11,18800.0,113.7639,113.7639,113.5735,113.6786,18800.0
2014-08-07 11:10:00,173.11,173.15,172.91,173.07,16900.0,113.6786,113.7048,113.5472,113.6523,16900.0
2014-08-07 11:20:00,173.1,173.14,172.87,172.97,4500.0,113.672,113.6983,113.521,113.5866,4500.0
2014-08-07 11:30:00,172.96,173.08,172.8,172.91,8900.0,113.5801,113.6589,113.475,113.5472,8900.0
2014-08-07 11:40:00,172.84,172.88,172.57,172.65,5700.0,113.5013,113.5275,113.3239,113.3765,5700.0
2014-08-07 11:50:00,172.66,172.77,172.49,172.73,4000.0,113.3831,113.4553,113.2714,113.429,4000.0
2014-08-07 12:00:00,172.69,172.93,172.65,172.76,19800.0,113.4028,113.5604,113.3765,113.4487,19800.0
2014-08-07 12:10:00,172.81,172.91,172.42,172.56,5200.0,113.4816,113.5472,113.2254,113.3174,5200.0
2014-08-07 12:20:00,172.55,172.93,172.51,172.79,2700.0,113.3108,113.5604,113.2845,113.4684,2700.0
2014-08-07 12:30:00,172.74,172.85,172.28,172.33,5000.0,113.4356,113.5078,113.1335,113.1663,5000.0
2014-08-07 12:40:00,172.43,172.58,172.29,172.51,7800.0,113.232,113.3305,113.1401,113.2845,7800.0
2014-08-07 12:50:00,172.58,172.8,172.52,172.77,1100.0,113.3305,113.475,113.2911,113.4553,1100.0
2014-08-07 13:00:00,172.83,173.1,172.83,173.0,3200.0,113.4947,113.672,113.4947,113.6063,3200.0
2014-08-07 13:10:00,173.05,173.21,173.04,173.08,2700.0,113.6392,113.7442,113.6326,113.6589,2700.0
2014-08-07 13:20:00,173.08,173.12,172.91,172.95,6300.0,113.6589,113.6851,113.5472,113.5735,6300.0
2014-08-07 13:30:00,173.0,173.06,172.97,173.0,2700.0,113.6063,113.6457,113.5866,113.6063,2700.0
2014-08-07 13:40:00,173.05,173.05,172.96,172.97,1900.0,113.6392,113.6392,113.5801,113.5866,1900.0
2014-08-07 13:50:00,172.94,173.07,172.87,173.01,3100.0,113.5669,113.6523,113.521,113.6129,3100.0
2014-08-07 14:00:00,172.98,173.05,172.85,172.88,4900.0,113.5932,113.6392,113.5078,113.5275,4900.0
2014-08-07 14:10:00,172.88,172.9,172.71,172.84,4900.0,113.5275,113.5407,113.4159,113.5013,4900.0
2014-08-07 14:20:00,172.8,172.89,172.67,172.73,5100.0,113.475,113.5341,113.3896,113.429,5100.0
2014-08-07 14:30:00,172.68,172.84,172.61,172.63,14600.0,113.3962,113.5013,113.3502,113.3634,14600.0
2014-08-07 14:40:00,172.64,172.74,172.58,172.61,4500.0,113.3699,113.4356,113.3305,113.3502,4500.0
2014-08-07 14:50:00,172.64,172.75,172.49,172.49,4100.0,113.3699,113.4422,113.2714,113.2714,4100.0
2014-08-07 15:00:00,172.53,172.67,172.35,172.42,5700.0,113.2977,113.3896,113.1795,113.2254,5700.0
2014-08-07 15:10:00,172.42,172.54,172.16,172.42,5100.0,113.2254,113.3042,113.0547,113.2254,5100.0
2014-08-07 15:20:00,172.42,172.42,172.08,172.15,5400.0,113.2254,113.2254,113.0022,113.0481,5400.0
2014-08-07 15:30:00,172.16,172.27,172.02,172.19,15400.0,113.0547,113.1269,112.9628,113.0744,15400.0
2014-08-07 15:40:00,172.22,172.24,172.01,172.07,13500.0,113.0941,113.1072,112.9562,112.9956,13500.0
2014-08-07 15:50:00,172.07,172.51,172.07,172.28,33300.0,112.9956,113.2845,112.9956,113.1335,33300.0
2014-08-08 09:30:00,172.89,173.52,172.34,172.78,4800.0,113.5341,113.9478,113.1729,113.4619,4800.0
2014-08-08 09:40:00,172.45,172.72,171.86,172.13,10900.0,113.2451,113.4225,112.8577,113.035,10900.0
2014-08-08 09:50:00,172.11,172.2,171.8,171.84,8100.0,113.0219,113.081,112.8183,112.8446,8100.0
2014-08-08 10:00:00,171.74,172.1,171.74,172.04,10100.0,112.7789,113.0153,112.7789,112.9759,10100.0
2014-08-08 10:10:00,172.07,172.08,171.7,171.84,16600.0,112.9956,113.0022,112.7526,112.8446,16600.0
2014-08-08 10:20:00,171.84,171.88,171.63,171.69,3100.0,112.8446,112.8708,112.7067,112.7461,3100.0
2014-08-08 10:30:00,171.73,171.84,171.66,171.77,3700.0,112.7723,112.8446,112.7264,112.7986,3700.0
2014-08-08 10:40:00,171.75,172.02,171.71,171.94,6900.0,112.7855,112.9628,112.7592,112.9102,6900.0
2014-08-08 10:50:00,171.92,171.95,171.58,171.71,2400.0,112.8971,112.9168,112.6738,112.7592,2400.0
2014-08-08 11:00:00,171.77,172.05,171.69,171.83,8200.0,112.7986,112.9825,112.7461,112.838,8200.0
2014-08-08 11:10:00,171.95,172.29,171.95,172.29,3400.0,112.9168,113.1401,112.9168,113.1401,3400.0
2014-08-08 11:20:00,172.3,172.67,172.21,172.65,7500.0,113.1466,113.3896,113.0875,113.3765,7500.0
2014-08-08 11:30:00,172.75,172.95,172.64,172.92,17200.0,113.4422,113.5735,113.3699,113.5538,17200.0
2014-08-08 11:40:00,172.91,172.92,172.69,172.71,1700.0,113.5472,113.5538,113.4028,113.4159,1700.0
2014-08-08 11:50:00,172.68,172.8,172.65,172.8,4100.0,113.3962,113.475,113.3765,113.475,4100.0
2014-08-08 12:00:00,172.72,172.75,172.64,172.67,2600.0,113.4225,113.4422,113.3699,113.3896,2600.0
2014-08-08 12:10:00,172.58,172.65,172.53,172.57,2100.0,113.3305,113.3765,113.2977,113.3239,2100.0
2014-08-08 12:20:00,172.55,172.56,172.35,172.49,3200.0,113.3108,113.3174,113.1795,113.2714,3200.0
2014-08-08 12:30:00,172.49,172.54,172.41,172.44,2100.0,113.2714,113.3042,113.2189,113.2386,2100.0
2014-08-08 12:40:00,172.51,172.51,172.32,172.33,1200.0,113.2845,113.2845,113.1598,113.1663,1200.0
2014-08-08 12:50:00,172.39,172.39,172.29,172.38,1700.0,113.2057,113.2057,113.1401,113.1992,1700.0
2014-08-08 13:00:00,172.25,172.37,172.18,172.37,2900.0,113.1138,113.1926,113.0678,113.1926,2900.0
2014-08-08 13:10:00,172.39,172.88,172.35,172.88,17000.0,113.2057,113.5275,113.1795,113.5275,17000.0
2014-08-08 13:20:00,172.88,173.15,172.82,172.95,5200.0,113.5275,113.7048,113.4881,113.5735,5200.0
2014-08-08 13:30:00,172.9,172.98,172.76,172.82,5100.0,113.5407,113.5932,113.4487,113.4881,5100.0
2014-08-08 13:40:00,172.92,172.99,172.81,172.93,4500.0,113.5538,113.5998,113.4816,113.5604,4500.0
2014-08-08 13:50:00,172.92,172.94,172.81,172.93,4300.0,113.5538,113.5669,113.4816,113.5604,4300.0
2014-08-08 14:00:00,172.91,172.99,172.89,172.92,6100.0,113.5472,113.5998,113.5341,113.5538,6100.0
2014-08-08 14:10:00,172.9,172.9,172.57,172.74,8200.0,113.5407,113.5407,113.3239,113.4356,8200.0
2014-08-08 14:20:00,172.7,172.99,172.62,172.95,21800.0,113.4093,113.5998,113.3568,113.5735,21800.0
2014-08-08 14:30:00,172.95,173.03,172.94,172.99,4700.0,113.5735,113.626,113.5669,113.5998,4700.0
2014-08-08 14:40:00,172.99,173.02,172.71,172.99,24100.0,113.5998,113.6195,113.4159,113.5998,24100.0
2014-08-08 14:50:00,172.96,173.0,172.85,172.85,2100.0,113.5801,113.6063,113.5078,113.5078,2100.0
2014-08-08 15:00:00,172.81,172.85,172.69,172.74,11200.0,113.4816,113.5078,113.4028,113.4356,11200.0
2014-08-08 15:10:00,172.75,172.94,172.67,172.8,14700.0,113.4422,113.5669,113.3896,113.475,14700.0
2014-08-08 15:20:00,172.75,173.13,172.75,173.06,6800.0,113.4422,113.6917,113.4422,113.6457,6800.0
2014-08-08 15:30:00,173.12,173.2,173.06,173.19,7600.0,113.6851,113.7377,113.6457,113.7311,7600.0
2014-08-08 15:40:00,173.2,173.4,173.19,173.39,14300.0,113.7377,113.869,113.7311,113.8624,14300.0
2014-08-08 15:50:00,173.36,173.48,173.29,173.32,32600.0,113.8427,113.9215,113.7968,113.8165,32600.0
2014-08-11 09:30:00,172.82,173.67,172.82,173.67,24100.0,113.4881,114.0463,113.4881,114.0463,24100.0
2014-08-11 09:40:00,173.68,174.01,173.54,173.99,9500.0,114.0529,114.2696,113.9609,114.2564,9500.0
2014-08-11 09:50:00,173.85,173.95,173.71,173.84,24500.0,114.1645,114.2302,114.0726,114.1579,24500.0
2014-08-11 10:00:00,173.99,174.11,173.83,174.06,7000.0,114.2564,114.3352,114.1514,114.3024,7000.0
2014-08-11 10:10:00,174.07,174.1,174.01,174.1,3200.0,114.309,114.3287,114.2696,114.3287,3200.0
2014-08-11 10:20:00,174.04,174.04,173.59,173.61,5000.0,114.2893,114.2893,113.9938,114.0069,5000.0
2014-08-11 10:30:00,173.59,174.11,173.39,174.11,11400.0,113.9938,114.3352,113.8624,114.3352,11400.0
2014-08-11 10:40:00,174.02,174.11,173.54,173.75,22500.0,114.2761,114.3352,113.9609,114.0988,22500.0
2014-08-11 10:50:00,173.75,173.94,173.61,173.67,31900.0,114.0988,114.2236,114.0069,114.0463,31900.0
2014-08-11 11:00:00,173.68,173.89,173.68,173.89,1300.0,114.0529,114.1908,114.0529,114.1908,1300.0
2014-08-11 11:10:00,173.83,174.01,173.81,174.01,2200.0,114.1514,114.2696,114.1382,114.2696,2200.0
2014-08-11 11:20:00,174.15,174.15,174.01,174.1,1400.0,114.3615,114.3615,114.2696,114.3287,1400.0
2014-08-11 11:30:00,174.14,174.36,174.12,174.28,16700.0,114.3549,114.4994,114.3418,114.4469,16700.0
2014-08-11 11:40:00,174.31,174.44,174.28,174.29,10400.0,114.4666,114.5519,114.4469,114.4534,10400.0
2014-08-11 11:50:00,174.26,174.43,174.26,174.38,26700.0,114.4337,114.5454,114.4337,114.5125,26700.0
2014-08-11 12:00:00,174.33,174.43,174.14,174.38,4100.0,114.4797,114.5454,114.3549,114.5125,4100.0
2014-08-11 12:10:00,174.34,174.34,174.11,174.11,1700.0,114.4863,114.4863,114.3352,114.3352,1700.0
2014-08-11 12:20:00,174.08,174.1,174.0,174.0,1400.0,114.3155,114.3287,114.263,114.263,1400.0
2014-08-11 12:30:00,173.94,174.03,173.77,173.77,800.0,114.2236,114.2827,114.112,114.112,800.0
2014-08-11 12:40:00,173.71,173.92,173.71,173.92,2100.0,114.0726,114.2105,114.0726,114.2105,2100.0
2014-08-11 12:50:00,173.93,173.94,173.78,173.78,1300.0,114.217,114.2236,114.1185,114.1185,1300.0
2014-08-11 13:00:00,173.8,174.01,173.8,174.0,4700.0,114.1317,114.2696,114.1317,114.263,4700.0
2014-08-11 13:10:00,173.98,174.07,173.91,173.98,11500.0,114.2499,114.309,114.2039,114.2499,11500.0
2014-08-11 13:20:00,174.01,174.06,173.82,173.82,2000.0,114.2696,114.3024,114.1448,114.1448,2000.0
2014-08-11 13:30:00,173.84,173.93,173.74,173.91,3000.0,114.1579,114.217,114.0923,114.2039,3000.0
2014-08-11 13:40:00,173.85,173.85,173.64,173.69,2600.0,114.1645,114.1645,114.0266,114.0594,2600.0
2014-08-11 13:50:00,173.68,173.77,173.47,173.61,8100.0,114.0529,114.112,113.915,114.0069,8100.0
2014-08-11 14:00:00,173.58,173.85,173.58,173.85,10100.0,113.9872,114.1645,113.9872,114.1645,10100.0
2014-08-11 14:10:00,173.92,173.97,173.86,173.97,1400.0,114.2105,114.2433,114.1711,114.2433,1400.0
2014-08-11 14:20:00,173.97,173.99,173.88,173.99,2500.0,114.2433,114.2564,114.1842,114.2564,2500.0
2014-08-11 14:30:00,174.0,174.0,173.79,173.86,3300.0,114.263,114.263,114.1251,114.1711,3300.0
2014-08-11 14:40:00,173.89,173.91,173.83,173.91,1000.0,114.1908,114.2039,114.1514,114.2039,1000.0
2014-08-11 14:50:00,173.91,173.91,173.77,173.86,2000.0,114.2039,114.2039,114.112,114.1711,2000.0
2014-08-11 15:00:00,173.84,173.92,173.74,173.92,6400.0,114.1579,114.2105,114.0923,114.2105,6400.0
2014-08-11 15:10:00,173.89,173.9,173.78,173.8,7200.0,114.1908,114.1973,114.1185,114.1317,7200.0
2014-08-11 15:20:00,173.87,173.89,173.75,173.78,9700.0,114.1776,114.1908,114.0988,114.1185,9700.0
2014-08-11 15:30:00,173.81,173.99,173.79,173.79,5100.0,114.1382,114.2564,114.1251,114.1251,5100.0
2014-08-11 15:40:00,173.78,173.82,173.63,173.67,8900.0,114.1185,114.1448,114.02,114.0463,8900.0
2014-08-11 15:50:00,173.68,173.81,173.64,173.69,20300.0,114.0529,114.1382,114.0266,114.0594,20300.0
2014-08-12 09:30:00,173.93,174.33,173.71,174.03,5700.0,114.217,114.4797,114.0726,114.2827,5700.0
2014-08-12 09:40:00,174.18,174.49,174.09,174.49,3100.0,114.3812,114.5848,114.3221,114.5848,3100.0
2014-08-12 09:50:00,174.48,174.8,174.48,174.8,15000.0,114.5782,114.7884,114.5782,114.7884,15000.0
2014-08-12 10:00:00,174.8,174.8,174.43,174.43,17800.0,114.7884,114.7884,114.5454,114.5454,17800.0
2014-08-12 10:10:00,174.49,175.0,174.48,174.93,6200.0,114.5848,114.9197,114.5782,114.8737,6200.0
2014-08-12 10:20:00,174.96,175.39,174.68,175.23,59900.0,114.8934,115.1758,114.7096,115.0707,59900.0
2014-08-12 10:30:00,175.23,175.23,174.99,175.13,7900.0,115.0707,115.0707,114.9131,115.0051,7900.0
2014-08-12 10:40:00,175.17,175.22,174.73,174.83,7700.0,115.0313,115.0642,114.7424,114.8081,7700.0
2014-08-12 10:50:00,174.82,174.96,174.77,174.81,2100.0,114.8015,114.8934,114.7687,114.7949,2100.0
2014-08-12 11:00:00,174.81,174.81,174.53,174.69,11400.0,114.7949,114.7949,114.611,114.7161,11400.0
2014-08-12 11:10:00,174.72,174.77,174.59,174.59,4100.0,114.7358,114.7687,114.6505,114.6505,4100.0
2014-08-12 11:20:00,174.67,174.8,174.58,174.61,7700.0,114.703,114.7884,114.6439,114.6636,7700.0
2014-08-12 11:30:00,174.6,174.71,174.37,174.46,9600.0,114.657,114.7293,114.506,114.5651,9600.0
2014-08-12 11:40:00,174.46,174.55,174.32,174.4,3100.0,114.5651,114.6242,114.4731,114.5257,3100.0
2014-08-12 11:50:00,174.34,174.43,174.22,174.29,4700.0,114.4863,114.5454,114.4075,114.4534,4700.0
2014-08-12 12:00:00,174.23,174.33,174.19,174.28,1600.0,114.414,114.4797,114.3878,114.4469,1600.0
2014-08-12 12:10:00,174.32,174.5,174.15,174.22,15500.0,114.4731,114.5913,114.3615,114.4075,15500.0
2014-08-12 12:20:00,174.26,174.37,174.22,174.24,2900.0,114.4337,114.506,114.4075,114.4206,2900.0
2014-08-12 12:30:00,174.23,174.28,174.15,174.28,2500.0,114.414,114.4469,114.3615,114.4469,2500.0
2014-08-12 12:40:00,174.32,174.36,174.23,174.28,5200.0,114.4731,114.4994,114.414,114.4469,5200.0
2014-08-12 12:50:00,174.25,174.39,174.21,174.39,6700.0,114.4272,114.5191,114.4009,114.5191,6700.0
2014-08-12 13:00:00,174.27,174.33,174.13,174.13,9500.0,114.4403,114.4797,114.3484,114.3484,9500.0
2014-08-12 13:10:00,174.13,174.21,174.07,174.17,4700.0,114.3484,114.4009,114.309,114.3746,4700.0
2014-08-12 13:20:00,174.21,174.22,174.09,174.13,2800.0,114.4009,114.4075,114.3221,114.3484,2800.0
2014-08-12 13:30:00,174.12,174.16,173.99,174.09,4400.0,114.3418,114.3681,114.2564,114.3221,4400.0
2014-08-12 13:40:00,174.1,174.1,173.95,174.02,5700.0,114.3287,114.3287,114.2302,114.2761,5700.0
2014-08-12 13:50:00,174.03,174.18,174.0,174.17,2900.0,114.2827,114.3812,114.263,114.3746,2900.0
2014-08-12 14:00:00,174.17,174.18,173.94,174.0,3700.0,114.3746,114.3812,114.2236,114.263,3700.0
2014-08-12 14:10:00,173.95,173.95,173.76,173.89,6800.0,114.2302,114.2302,114.1054,114.1908,6800.0
2014-08-12 14:20:00,173.89,173.96,173.78,173.87,5300.0,114.1908,114.2367,114.1185,114.1776,5300.0
2014-08-12 14:30:00,173.81,173.81,173.73,173.77,4900.0,114.1382,114.1382,114.0857,114.112,4900.0
2014-08-12 14:40:00,173.76,173.78,173.51,173.56,7500.0,114.1054,114.1185,113.9412,113.9741,7500.0
2014-08-12 14:50:00,173.53,173.71,173.53,173.69,4300.0,113.9544,114.0726,113.9544,114.0594,4300.0
2014-08-12 15:00:00,173.69,174.02,173.61,173.92,7900.0,114.0594,114.2761,114.0069,114.2105,7900.0
2014-08-12 15:10:00,173.97,174.09,173.9,173.9,3100.0,114.2433,114.3221,114.1973,114.1973,3100.0
2014-08-12 15:20:00,173.89,174.09,173.88,173.91,5800.0,114.1908,114.3221,114.1842,114.2039,5800.0
2014-08-12 15:30:00,173.89,174.06,173.81,174.03,8400.0,114.1908,114.3024,114.1382,114.2827,8400.0
2014-08-12 15:40:00,174.03,174.12,173.8,173.95,12600.0,114.2827,114.3418,114.1317,114.2302,12600.0
2014-08-12 15:50:00,173.97,174.07,173.82,173.85,41700.0,114.2433,114.309,114.1448,114.1645,41700.0
2014-08-13 09:30:00,174.4,174.76,173.98,174.76,8700.0,114.5257,114.7621,114.2499,114.7621,8700.0
2014-08-13 09:40:00,174.76,175.11,174.59,175.11,5200.0,114.7621,114.9919,114.6505,114.9919,5200.0
2014-08-13 09:50:00,175.07,175.14,174.95,175.08,3800.0,114.9657,115.0116,114.8869,114.9722,3800.0
2014-08-13 10:00:00,174.96,175.2,174.84,175.03,16600.0,114.8934,115.051,114.8146,114.9394,16600.0
2014-08-13 10:10:00,175.01,175.17,174.98,175.12,3600.0,114.9263,115.0313,114.9066,114.9985,3600.0
2014-08-13 10:20:00,175.2,175.35,175.1,175.15,9000.0,115.051,115.1495,114.9854,115.0182,9000.0
2014-08-13 10:30:00,175.21,175.67,175.17,175.67,32300.0,115.0576,115.3597,115.0313,115.3597,32300.0
2014-08-13 10:40:00,175.73,175.78,175.59,175.73,12800.0,115.3991,115.4319,115.3071,115.3991,12800.0
2014-08-13 10:50:00,175.76,175.91,175.69,175.87,3300.0,115.4188,115.5173,115.3728,115.491,3300.0
2014-08-13 11:00:00,175.87,176.28,175.82,176.27,8300.0,115.491,115.7602,115.4582,115.7537,8300.0
2014-08-13 11:10:00,176.28,176.42,176.21,176.26,8600.0,115.7602,115.8522,115.7143,115.7471,8600.0
2014-08-13 11:20:00,176.28,176.34,176.15,176.26,4200.0,115.7602,115.7996,115.6749,115.7471,4200.0
2014-08-13 11:30:00,176.28,176.42,176.21,176.29,4600.0,115.7602,115.8522,115.7143,115.7668,4600.0
2014-08-13 11:40:00,176.33,176.41,176.24,176.28,5100.0,115.7931,115.8456,115.734,115.7602,5100.0
2014-08-13 11:50:00,176.29,176.32,176.1,176.12,4500.0,115.7668,115.7865,115.642,115.6552,4500.0
2014-08-13 12:00:00,176.16,176.35,176.05,176.2,5700.0,115.6814,115.8062,115.6092,115.7077,5700.0
2014-08-13 12:10:00,176.22,176.3,176.16,176.24,3600.0,115.7208,115.7734,115.6814,115.734,3600.0
2014-08-13 12:20:00,176.21,176.27,176.13,176.27,3500.0,115.7143,115.7537,115.6617,115.7537,3500.0
2014-08-13 12:30:00,176.29,176.29,176.04,176.04,3200.0,115.7668,115.7668,115.6026,115.6026,3200.0
2014-08-13 12:40:00,176.0,176.11,175.9,176.1,4300.0,115.5764,115.6486,115.5107,115.642,4300.0
2014-08-13 12:50:00,176.12,176.23,176.1,176.18,5000.0,115.6552,115.7274,115.642,115.6946,5000.0
2014-08-13 13:00:00,176.15,176.22,176.12,176.12,6300.0,115.6749,115.7208,115.6552,115.6552,6300.0
2014-08-13 13:10:00,176.12,176.16,176.07,176.1,12100.0,115.6552,115.6814,115.6223,115.642,12100.0
2014-08-13 13:20:00,176.08,176.23,176.04,176.06,4600.0,115.6289,115.7274,115.6026,115.6158,4600.0
2014-08-13 13:30:00,176.03,176.03,175.91,175.94,6800.0,115.5961,115.5961,115.5173,115.537,6800.0
2014-08-13 13:40:00,175.99,176.04,175.89,175.99,7300.0,115.5698,115.6026,115.5041,115.5698,7300.0
2014-08-13 13:50:00,175.94,176.03,175.84,175.84,4900.0,115.537,115.5961,115.4713,115.4713,4900.0
2014-08-13 14:00:00,175.84,175.96,175.82,175.9,4500.0,115.4713,115.5501,115.4582,115.5107,4500.0
2014-08-13 14:10:00,175.84,175.94,175.79,175.79,3200.0,115.4713,115.537,115.4385,115.4385,3200.0
2014-08-13 14:20:00,175.79,175.79,175.65,175.73,5500.0,115.4385,115.4385,115.3465,115.3991,5500.0
2014-08-13 14:30:00,175.72,175.77,175.71,175.76,4300.0,115.3925,115.4253,115.3859,115.4188,4300.0
2014-08-13 14:40:00,175.72,175.75,175.62,175.71,6600.0,115.3925,115.4122,115.3268,115.3859,6600.0
2014-08-13 14:50:00,175.68,175.77,175.64,175.74,4300.0,115.3662,115.4253,115.34,115.4056,4300.0
2014-08-13 15:00:00,175.69,175.79,175.67,175.78,11900.0,115.3728,115.4385,115.3597,115.4319,11900.0
2014-08-13 15:10:00,175.82,175.82,175.66,175.66,5200.0,115.4582,115.4582,115.3531,115.3531,5200.0
2014-08-13 15:20:00,175.68,175.77,175.62,175.7,6200.0,115.3662,115.4253,115.3268,115.3794,6200.0
2014-08-13 15:30:00,175.71,175.71,175.6,175.61,9000.0,115.3859,115.3859,115.3137,115.3203,9000.0
2014-08-13 15:40:00,175.57,175.78,175.56,175.78,12800.0,115.294,115.4319,115.2874,115.4319,12800.0
2014-08-13 15:50:00,175.8,175.84,175.6,175.71,34800.0,115.445,115.4713,115.3137,115.3859,34800.0
2014-08-14 09:30:00,176.59,176.84,176.43,176.71,14100.0,115.9638,116.128,115.8587,116.0426,14100.0
2014-08-14 09:40:00,176.89,176.89,176.25,176.48,16800.0,116.1608,116.1608,115.7405,115.8916,16800.0
2014-08-14 09:50:00,176.48,176.52,175.98,176.05,9000.0,115.8916,115.9179,115.5632,115.6092,9000.0
2014-08-14 10:00:00,175.98,175.98,175.67,175.7,21300.0,115.5632,115.5632,115.3597,115.3794,21300.0
2014-08-14 10:10:00,175.73,175.87,175.59,175.87,20700.0,115.3991,115.491,115.3071,115.491,20700.0
2014-08-14 10:20:00,175.89,176.01,175.71,175.73,27300.0,115.5041,115.5829,115.3859,115.3991,27300.0
2014-08-14 10:30:00,175.72,175.84,175.46,175.55,26000.0,115.3925,115.4713,115.2218,115.2809,26000.0
2014-08-14 10:40:00,175.55,175.58,175.31,175.34,9400.0,115.2809,115.3006,115.1233,115.143,9400.0
2014-08-14 10:50:00,175.3,175.3,175.01,175.12,6600.0,115.1167,115.1167,114.9263,114.9985,6600.0
2014-08-14 11:00:00,175.15,175.28,175.03,175.08,3400.0,115.0182,115.1036,114.9394,114.9722,3400.0
2014-08-14 11:10:00,175.17,175.3,175.06,175.25,3300.0,115.0313,115.1167,114.9591,115.0839,3300.0
2014-08-14 11:20:00,175.39,175.46,175.14,175.23,5900.0,115.1758,115.2218,115.0116,115.0707,5900.0
2014-08-14 11:30:00,175.23,175.23,174.69,174.69,42900.0,115.0707,115.0707,114.7161,114.7161,42900.0
2014-08-14 11:40:00,174.7,175.02,174.44,174.71,28500.0,114.7227,114.9328,114.5519,114.7293,28500.0
2014-08-14 11:50:00,174.73,175.03,174.59,175.03,18600.0,114.7424,114.9394,114.6505,114.9394,18600.0
2014-08-14 12:00:00,175.1,175.16,174.99,175.07,3000.0,114.9854,115.0248,114.9131,114.9657,3000.0
2014-08-14 12:10:00,175.11,175.2,174.97,174.97,3300.0,114.9919,115.051,114.9,114.9,3300.0
2014-08-14 12:20:00,175.03,175.27,174.98,175.17,4300.0,114.9394,115.097,114.9066,115.0313,4300.0
2014-08-14 12:30:00,175.13,175.34,175.13,175.31,3200.0,115.0051,115.143,115.0051,115.1233,3200.0
2014-08-14 12:40:00,175.27,175.3,175.01,175.01,3100.0,115.097,115.1167,114.9263,114.9263,3100.0
2014-08-14 12:50:00,175.04,175.27,175.04,175.06,9000.0,114.946,115.097,114.946,114.9591,9000.0
2014-08-14 13:00:00,175.07,175.16,174.99,175.0,7300.0,114.9657,115.0248,114.9131,114.9197,7300.0
2014-08-14 13:10:00,175.0,175.3,175.0,175.27,14700.0,114.9197,115.1167,114.9197,115.097,14700.0
2014-08-14 13:20:00,175.33,175.33,175.28,175.28,1700.0,115.1364,115.1364,115.1036,115.1036,1700.0
2014-08-14 13:30:00,175.27,175.36,175.21,175.28,4600.0,115.097,115.1561,115.0576,115.1036,4600.0
2014-08-14 13:40:00,175.28,175.32,175.2,175.27,3500.0,115.1036,115.1298,115.051,115.097,3500.0
2014-08-14 13:50:00,175.29,175.41,175.28,175.4,24000.0,115.1101,115.1889,115.1036,115.1824,24000.0
2014-08-14 14:00:00,175.46,175.66,175.41,175.5,51900.0,115.2218,115.3531,115.1889,115.248,51900.0
2014-08-14 14:10:00,175.55,175.64,175.47,175.49,4500.0,115.2809,115.34,115.2283,115.2415,4500.0
2014-08-14 14:20:00,175.47,175.49,175.37,175.42,6300.0,115.2283,115.2415,115.1627,115.1955,6300.0
2014-08-14 14:30:00,175.46,175.49,175.39,175.42,6400.0,115.2218,115.2415,115.1758,115.1955,6400.0
2014-08-14 14:40:00,175.45,175.53,175.38,175.38,2600.0,115.2152,115.2677,115.1692,115.1692,2600.0
2014-08-14 14:50:00,175.43,175.48,175.4,175.42,2700.0,115.2021,115.2349,115.1824,115.1955,2700.0
2014-08-14 15:00:00,175.4,175.47,175.39,175.44,4800.0,115.1824,115.2283,115.1758,115.2086,4800.0
2014-08-14 15:10:00,175.44,175.49,175.42,175.49,5800.0,115.2086,115.2415,115.1955,115.2415,5800.0
2014-08-14 15:20:00,175.49,175.59,175.47,175.56,6400.0,115.2415,115.3071,115.2283,115.2874,6400.0
2014-08-14 15:30:00,175.57,175.58,175.48,175.48,7600.0,115.294,115.3006,115.2349,115.2349,7600.0
2014-08-14 15:40:00,175.46,175.51,175.39,175.42,17000.0,115.2218,115.2546,115.1758,115.1955,17000.0
2014-08-14 15:50:00,175.42,175.51,175.42,175.46,31300.0,115.1955,115.2546,115.1955,115.2218,31300.0
2014-08-15 09:30:00,175.95,176.3,175.48,176.01,44500.0,115.5435,115.7734,115.2349,115.5829,44500.0
2014-08-15 09:40:00,175.98,176.08,175.77,176.08,4600.0,115.5632,115.6289,115.4253,115.6289,4600.0
2014-08-15 09:50:00,176.01,176.43,176.01,176.31,3300.0,115.5829,115.8587,115.5829,115.7799,3300.0
2014-08-15 10:00:00,176.44,176.59,176.15,176.17,7200.0,115.8653,115.9638,115.6749,115.688,7200.0
2014-08-15 10:10:00,176.28,176.28,176.06,176.19,2900.0,115.7602,115.7602,115.6158,115.7011,2900.0
2014-08-15 10:20:00,176.26,176.31,176.15,176.27,6200.0,115.7471,115.7799,115.6749,115.7537,6200.0
2014-08-15 10:30:00,176.27,176.31,176.14,176.17,6300.0,115.7537,115.7799,115.6683,115.688,6300.0
2014-08-15 10:40:00,176.2,176.2,175.67,175.77,13000.0,115.7077,115.7077,115.3597,115.4253,13000.0
2014-08-15 10:50:00,175.72,175.72,175.0,175.37,18900.0,115.3925,115.3925,114.9197,115.1627,18900.0
2014-08-15 11:00:00,175.35,175.52,174.95,175.08,5800.0,115.1495,115.2612,114.8869,114.9722,5800.0
2014-08-15 11:10:00,175.21,175.39,175.06,175.06,5400.0,115.0576,115.1758,114.9591,114.9591,5400.0
2014-08-15 11:20:00,175.04,175.11,174.93,174.98,2600.0,114.946,114.9919,114.8737,114.9066,2600.0
2014-08-15 11:30:00,174.97,175.15,174.83,174.95,6000.0,114.9,115.0182,114.8081,114.8869,6000.0
2014-08-15 11:40:00,174.91,174.96,174.49,174.56,13500.0,114.8606,114.8934,114.5848,114.6308,13500.0
2014-08-15 11:50:00,174.54,174.55,174.04,174.42,10100.0,114.6176,114.6242,114.2893,114.5388,10100.0
2014-08-15 12:00:00,174.43,174.59,174.34,174.57,3500.0,114.5454,114.6505,114.4863,114.6373,3500.0
2014-08-15 12:10:00,174.57,174.63,174.38,174.46,5800.0,114.6373,114.6767,114.5125,114.5651,5800.0
2014-08-15 12:20:00,174.46,174.86,174.38,174.86,6100.0,114.5651,114.8278,114.5125,114.8278,6100.0
2014-08-15 12:30:00,174.87,174.99,174.76,174.96,6700.0,114.8343,114.9131,114.7621,114.8934,6700.0
2014-08-15 12:40:00,175.09,175.26,175.07,175.23,4000.0,114.9788,115.0904,114.9657,115.0707,4000.0
2014-08-15 12:50:00,175.15,175.24,175.06,175.22,2100.0,115.0182,115.0773,114.9591,115.0642,2100.0
2014-08-15 13:00:00,175.06,175.06,174.83,175.0,1500.0,114.9591,114.9591,114.8081,114.9197,1500.0
2014-08-15 13:10:00,175.03,175.18,175.01,175.11,1800.0,114.9394,115.0379,114.9263,114.9919,1800.0
2014-08-15 13:20:00,175.01,175.07,174.83,174.88,2900.0,114.9263,114.9657,114.8081,114.8409,2900.0
2014-08-15 13:30:00,174.82,174.86,174.55,174.56,2400.0,114.8015,114.8278,114.6242,114.6308,2400.0
2014-08-15 13:40:00,174.55,174.75,174.55,174.61,2500.0,114.6242,114.7555,114.6242,114.6636,2500.0
2014-08-15 13:50:00,174.59,174.6,174.34,174.36,4300.0,114.6505,114.657,114.4863,114.4994,4300.0
2014-08-15 14:00:00,174.41,174.54,174.36,174.46,2800.0,114.5322,114.6176,114.4994,114.5651,2800.0
2014-08-15 14:10:00,174.46,174.51,174.43,174.44,1500.0,114.5651,114.5979,114.5454,114.5519,1500.0
2014-08-15 14:20:00,174.44,174.83,174.42,174.78,3600.0,114.5519,114.8081,114.5388,114.7752,3600.0
2014-08-15 14:30:00,174.82,174.87,174.61,174.62,2700.0,114.8015,114.8343,114.6636,114.6702,2700.0
2014-08-15 14:40:00,174.59,174.8,174.59,174.8,4100.0,114.6505,114.7884,114.6505,114.7884,4100.0
2014-08-15 14:50:00,174.76,174.76,174.64,174.67,2500.0,114.7621,114.7621,114.6833,114.703,2500.0
2014-08-15 15:00:00,174.69,174.7,174.54,174.58,3500.0,114.7161,114.7227,114.6176,114.6439,3500.0
2014-08-15 15:10:00,174.57,174.74,174.57,174.72,6500.0,114.6373,114.749,114.6373,114.7358,6500.0
2014-08-15 15:20:00,174.72,174.73,174.65,174.67,7300.0,114.7358,114.7424,114.6899,114.703,7300.0
2014-08-15 15:30:00,174.68,174.94,174.6,174.8,5900.0,114.7096,114.8803,114.657,114.7884,5900.0
2014-08-15 15:40:00,174.74,174.81,174.7,174.8,15900.0,114.749,114.7949,114.7227,114.7884,15900.0
2014-08-15 15:50:00,174.78,175.14,174.78,175.07,38200.0,114.7752,115.0116,114.7752,114.9657,38200.0
2014-08-18 09:30:00,176.07,176.07,175.55,175.73,5400.0,115.6223,115.6223,115.2809,115.3991,5400.0
2014-08-18 09:40:00,175.6,175.8,175.56,175.76,1800.0,115.3137,115.445,115.2874,115.4188,1800.0
2014-08-18 09:50:00,175.63,175.9,175.55,175.86,13900.0,115.3334,115.5107,115.2809,115.4844,13900.0
2014-08-18 10:00:00,175.91,176.0,175.77,175.86,8200.0,115.5173,115.5764,115.4253,115.4844,8200.0
2014-08-18 10:10:00,175.83,175.9,175.76,175.82,4500.0,115.4647,115.5107,115.4188,115.4582,4500.0
2014-08-18 10:20:00,175.83,176.14,175.81,175.93,11500.0,115.4647,115.6683,115.4516,115.5304,11500.0
2014-08-18 10:30:00,175.9,176.01,175.9,175.95,3800.0,115.5107,115.5829,115.5107,115.5435,3800.0
2014-08-18 10:40:00,175.92,176.0,175.81,175.81,8600.0,115.5238,115.5764,115.4516,115.4516,8600.0
2014-08-18 10:50:00,175.85,175.95,175.83,175.9,6100.0,115.4779,115.5435,115.4647,115.5107,6100.0
2014-08-18 11:00:00,175.89,175.9,175.76,175.87,5100.0,115.5041,115.5107,115.4188,115.491,5100.0
2014-08-18 11:10:00,175.89,175.92,175.73,175.73,9800.0,115.5041,115.5238,115.3991,115.3991,9800.0
2014-08-18 11:20:00,175.71,175.71,175.47,175.47,6600.0,115.3859,115.3859,115.2283,115.2283,6600.0
2014-08-18 11:30:00,175.47,175.78,175.47,175.78,10900.0,115.2283,115.4319,115.2283,115.4319,10900.0
2014-08-18 11:40:00,175.78,175.84,175.66,175.69,5000.0,115.4319,115.4713,115.3531,115.3728,5000.0
2014-08-18 11:50:00,175.72,175.79,175.71,175.79,3600.0,115.3925,115.4385,115.3859,115.4385,3600.0
2014-08-18 12:00:00,175.75,175.85,175.67,175.67,5900.0,115.4122,115.4779,115.3597,115.3597,5900.0
2014-08-18 12:10:00,175.68,175.69,175.56,175.58,3200.0,115.3662,115.3728,115.2874,115.3006,3200.0
2014-08-18 12:20:00,175.62,175.69,175.58,175.63,4700.0,115.3268,115.3728,115.3006,115.3334,4700.0
2014-08-18 12:30:00,175.62,175.73,175.53,175.7,4200.0,115.3268,115.3991,115.2677,115.3794,4200.0
2014-08-18 12:40:00,175.67,175.67,175.52,175.52,3900.0,115.3597,115.3597,115.2612,115.2612,3900.0
2014-08-18 12:50:00,175.52,175.6,175.47,175.47,4100.0,115.2612,115.3137,115.2283,115.2283,4100.0
2014-08-18 13:00:00,175.49,175.49,175.3,175.3,7400.0,115.2415,115.2415,115.1167,115.1167,7400.0
2014-08-18 13:10:00,175.31,175.32,175.25,175.26,4600.0,115.1233,115.1298,115.0839,115.0904,4600.0
2014-08-18 13:20:00,175.27,175.27,175.17,175.27,3000.0,115.097,115.097,115.0313,115.097,3000.0
2014-08-18 13:30:00,175.24,175.28,175.21,175.22,2100.0,115.0773,115.1036,115.0576,115.0642,2100.0
2014-08-18 13:40:00,175.22,175.36,175.21,175.27,4200.0,115.0642,115.1561,115.0576,115.097,4200.0
2014-08-18 13:50:00,175.27,175.34,175.16,175.19,12200.0,115.097,115.143,115.0248,115.0445,12200.0
2014-08-18 14:00:00,175.19,175.38,175.19,175.33,5800.0,115.0445,115.1692,115.0445,115.1364,5800.0
2014-08-18 14:10:00,175.35,175.37,175.31,175.35,4300.0,115.1495,115.1627,115.1233,115.1495,4300.0
2014-08-18 14:20:00,175.34,175.38,175.31,175.36,2800.0,115.143,115.1692,115.1233,115.1561,2800.0
2014-08-18 14:30:00,175.38,175.57,175.36,175.42,8500.0,115.1692,115.294,115.1561,115.1955,8500.0
2014-08-18 14:40:00,175.42,175.49,175.42,175.46,2600.0,115.1955,115.2415,115.1955,115.2218,2600.0
2014-08-18 14:50:00,175.46,175.5,175.41,175.5,4100.0,115.2218,115.248,115.1889,115.248,4100.0
2014-08-18 15:00:00,175.5,175.51,175.41,175.46,5600.0,115.248,115.2546,115.1889,115.2218,5600.0
2014-08-18 15:10:00,175.49,175.53,175.42,175.46,15700.0,115.2415,115.2677,115.1955,115.2218,15700.0
2014-08-18 15:20:00,175.46,175.46,175.28,175.28,6100.0,115.2218,115.2218,115.1036,115.1036,6100.0
2014-08-18 15:30:00,175.29,175.39,175.28,175.34,13200.0,115.1101,115.1758,115.1036,115.143,13200.0
2014-08-18 15:40:00,175.33,175.56,175.33,175.56,17200.0,115.1364,115.2874,115.1364,115.2874,17200.0
2014-08-18 15:50:00,175.56,175.81,175.48,175.7,56500.0,115.2874,115.4516,115.2349,115.3794,56500.0
2014-08-19 09:30:00,175.78,176.14,175.52,175.52,6000.0,115.4319,115.6683,115.2612,115.2612,6000.0
2014-08-19 09:40:00,175.67,175.82,175.52,175.68,2900.0,115.3597,115.4582,115.2612,115.3662,2900.0
2014-08-19 09:50:00,175.56,175.9,175.56,175.72,3400.0,115.2874,115.5107,115.2874,115.3925,3400.0
2014-08-19 10:00:00,175.88,176.12,175.79,176.06,7400.0,115.4976,115.6552,115.4385,115.6158,7400.0
2014-08-19 10:10:00,176.15,176.22,175.93,176.13,5500.0,115.6749,115.7208,115.5304,115.6617,5500.0
2014-08-19 10:20:00,176.13,176.13,175.99,176.0,2700.0,115.6617,115.6617,115.5698,115.5764,2700.0
2014-08-19 10:30:00,176.03,176.07,175.88,176.01,18700.0,115.5961,115.6223,115.4976,115.5829,18700.0
2014-08-19 10:40:00,175.97,176.0,175.78,175.98,1700.0,115.5567,115.5764,115.4319,115.5632,1700.0
2014-08-19 10:50:00,176.06,176.3,176.06,176.27,3500.0,115.6158,115.7734,115.6158,115.7537,3500.0
2014-08-19 11:00:00,176.24,176.33,176.2,176.32,2200.0,115.734,115.7931,115.7077,115.7865,2200.0
2014-08-19 11:10:00,176.27,176.27,176.14,176.24,2300.0,115.7537,115.7537,115.6683,115.734,2300.0
2014-08-19 11:20:00,176.28,176.47,176.24,176.45,2500.0,115.7602,115.885,115.734,115.8719,2500.0
2014-08-19 11:30:00,176.41,176.48,176.26,176.32,5000.0,115.8456,115.8916,115.7471,115.7865,5000.0
2014-08-19 11:40:00,176.39,176.39,176.26,176.29,13900.0,115.8325,115.8325,115.7471,115.7668,13900.0
2014-08-19 11:50:00,176.34,176.43,176.26,176.43,3900.0,115.7996,115.8587,115.7471,115.8587,3900.0
2014-08-19 12:00:00,176.45,176.55,176.45,176.52,1400.0,115.8719,115.9376,115.8719,115.9179,1400.0
2014-08-19 12:10:00,176.53,176.76,176.52,176.76,6100.0,115.9244,116.0755,115.9179,116.0755,6100.0
2014-08-19 12:20:00,176.77,176.99,176.77,176.97,3100.0,116.082,116.2265,116.082,116.2134,3100.0
2014-08-19 12:30:00,177.0,177.02,176.99,177.0,6800.0,116.2331,116.2462,116.2265,116.2331,6800.0
2014-08-19 12:40:00,177.01,177.1,177.0,177.05,1600.0,116.2396,116.2987,116.2331,116.2659,1600.0
2014-08-19 12:50:00,177.02,177.14,177.02,177.14,1000.0,116.2462,116.325,116.2462,116.325,1000.0
2014-08-19 13:00:00,177.12,177.16,177.08,177.12,1400.0,116.3119,116.3381,116.2856,116.3119,1400.0
2014-08-19 13:10:00,177.09,177.09,177.03,177.04,1500.0,116.2922,116.2922,116.2528,116.2593,1500.0
2014-08-19 13:20:00,176.99,176.99,176.8,176.8,2300.0,116.2265,116.2265,116.1017,116.1017,2300.0
2014-08-19 13:30:00,176.81,176.83,176.73,176.73,2300.0,116.1083,116.1214,116.0558,116.0558,2300.0
2014-08-19 13:40:00,176.75,176.76,176.64,176.71,1900.0,116.0689,116.0755,115.9967,116.0426,1900.0
2014-08-19 13:50:00,176.71,176.73,176.71,176.71,2100.0,116.0426,116.0558,116.0426,116.0426,2100.0
2014-08-19 14:00:00,176.74,176.75,176.67,176.69,2000.0,116.0623,116.0689,116.0164,116.0295,2000.0
2014-08-19 14:10:00,176.69,176.78,176.64,176.65,2900.0,116.0295,116.0886,115.9967,116.0032,2900.0
2014-08-19 14:20:00,176.58,176.66,176.58,176.6,3300.0,115.9573,116.0098,115.9573,115.9704,3300.0
2014-08-19 14:30:00,176.56,176.61,176.5,176.52,6500.0,115.9441,115.977,115.9047,115.9179,6500.0
2014-08-19 14:40:00,176.56,176.56,176.43,176.44,3500.0,115.9441,115.9441,115.8587,115.8653,3500.0
2014-08-19 14:50:00,176.41,176.46,176.38,176.39,3600.0,115.8456,115.8784,115.8259,115.8325,3600.0
2014-08-19 15:00:00,176.38,176.41,176.36,176.4,3700.0,115.8259,115.8456,115.8128,115.839,3700.0
2014-08-19 15:10:00,176.4,176.4,176.28,176.3,4900.0,115.839,115.839,115.7602,115.7734,4900.0
2014-08-19 15:20:00,176.3,176.3,176.22,176.29,5800.0,115.7734,115.7734,115.7208,115.7668,5800.0
2014-08-19 15:30:00,176.29,176.32,176.21,176.29,6000.0,115.7668,115.7865,115.7143,115.7668,6000.0
2014-08-19 15:40:00,176.29,176.44,176.29,176.42,6900.0,115.7668,115.8653,115.7668,115.8522,6900.0
2014-08-19 15:50:00,176.43,176.48,176.37,176.43,20600.0,115.8587,115.8916,115.8193,115.8587,20600.0
2014-08-20 09:30:00,176.54,176.54,175.6,175.8,7500.0,115.931,115.931,115.3137,115.445,7500.0
2014-08-20 09:40:00,175.73,175.94,175.59,175.59,5800.0,115.3991,115.537,115.3071,115.3071,5800.0
2014-08-20 09:50:00,175.7,175.71,175.59,175.59,2900.0,115.3794,115.3859,115.3071,115.3071,2900.0
2014-08-20 10:00:00,175.5,175.82,175.5,175.78,3700.0,115.248,115.4582,115.248,115.4319,3700.0
2014-08-20 10:10:00,175.77,176.15,175.74,176.15,2800.0,115.4253,115.6749,115.4056,115.6749,2800.0
2014-08-20 10:20:00,176.16,176.66,176.12,176.66,12700.0,115.6814,116.0098,115.6552,116.0098,12700.0
2014-08-20 10:30:00,176.59,176.98,176.26,176.34,56500.0,115.9638,116.2199,115.7471,115.7996,56500.0
2014-08-20 10:40:00,176.36,176.43,176.21,176.23,18600.0,115.8128,115.8587,115.7143,115.7274,18600.0
2014-08-20 10:50:00,176.2,176.26,176.08,176.15,17600.0,115.7077,115.7471,115.6289,115.6749,17600.0
2014-08-20 11:00:00,176.15,176.4,175.97,176.16,25600.0,115.6749,115.839,115.5567,115.6814,25600.0
2014-08-20 11:10:00,176.16,176.62,176.04,176.3,24100.0,115.6814,115.9835,115.6026,115.7734,24100.0
2014-08-20 11:20:00,176.34,176.45,176.33,176.35,3300.0,115.7996,115.8719,115.7931,115.8062,3300.0
2014-08-20 11:30:00,176.36,176.46,176.25,176.35,5500.0,115.8128,115.8784,115.7405,115.8062,5500.0
2014-08-20 11:40:00,176.32,176.67,176.26,176.54,12900.0,115.7865,116.0164,115.7471,115.931,12900.0
2014-08-20 11:50:00,176.54,176.57,176.45,176.51,2100.0,115.931,115.9507,115.8719,115.9113,2100.0
2014-08-20 12:00:00,176.5,176.72,176.5,176.63,8200.0,115.9047,116.0492,115.9047,115.9901,8200.0
2014-08-20 12:10:00,176.62,176.81,176.6,176.81,3400.0,115.9835,116.1083,115.9704,116.1083,3400.0
2014-08-20 12:20:00,176.77,177.0,176.75,177.0,5200.0,116.082,116.2331,116.0689,116.2331,5200.0
2014-08-20 12:30:00,176.92,177.1,176.92,177.1,2300.0,116.1805,116.2987,116.1805,116.2987,2300.0
2014-08-20 12:40:00,177.1,177.16,177.1,177.15,3700.0,116.2987,116.3381,116.2987,116.3316,3700.0
2014-08-20 12:50:00,177.08,177.42,177.02,177.32,9600.0,116.2856,116.5089,116.2462,116.4432,9600.0
2014-08-20 13:00:00,177.21,177.34,177.15,177.34,4700.0,116.371,116.4563,116.3316,116.4563,4700.0
2014-08-20 13:10:00,177.32,177.8,177.32,177.65,10300.0,116.4432,116.7584,116.4432,116.6599,10300.0
2014-08-20 13:20:00,177.62,177.74,177.61,177.69,1900.0,116.6402,116.719,116.6336,116.6862,1900.0
2014-08-20 13:30:00,177.69,177.75,177.65,177.73,4200.0,116.6862,116.7256,116.6599,116.7124,4200.0
2014-08-20 13:40:00,177.75,177.81,177.71,177.71,2600.0,116.7256,116.765,116.6993,116.6993,2600.0
2014-08-20 13:50:00,177.71,177.73,177.64,177.73,7000.0,116.6993,116.7124,116.6533,116.7124,7000.0
2014-08-20 14:00:00,177.72,177.76,176.9,176.95,17500.0,116.7059,116.7321,116.1674,116.2002,17500.0
2014-08-20 14:10:00,176.95,177.05,176.69,176.84,5100.0,116.2002,116.2659,116.0295,116.128,5100.0
2014-08-20 14:20:00,176.8,177.09,176.8,177.03,7300.0,116.1017,116.2922,116.1017,116.2528,7300.0
2014-08-20 14:30:00,177.12,177.35,177.1,177.31,4700.0,116.3119,116.4629,116.2987,116.4366,4700.0
2014-08-20 14:40:00,177.32,177.39,177.17,177.38,3100.0,116.4432,116.4892,116.3447,116.4826,3100.0
2014-08-20 14:50:00,177.44,177.55,177.43,177.54,3300.0,116.522,116.5942,116.5154,116.5877,3300.0
2014-08-20 15:00:00,177.52,177.69,177.46,177.53,5000.0,116.5745,116.6862,116.5351,116.5811,5000.0
2014-08-20 15:10:00,177.55,177.59,177.4,177.46,6300.0,116.5942,116.6205,116.4957,116.5351,6300.0
2014-08-20 15:20:00,177.44,177.59,177.37,177.45,5600.0,116.522,116.6205,116.476,116.5286,5600.0
2014-08-20 15:30:00,177.43,177.44,177.29,177.37,6300.0,116.5154,116.522,116.4235,116.476,6300.0
2014-08-20 15:40:00,177.38,177.42,177.0,177.0,10200.0,116.4826,116.5089,116.2331,116.2331,10200.0
2014-08-20 15:50:00,177.03,177.57,177.02,177.26,41900.0,116.2528,116.6074,116.2462,116.4038,41900.0
2014-08-21 09:30:00,177.89,177.89,177.25,177.65,8800.0,116.8175,116.8175,116.3972,116.6599,8800.0
2014-08-21 09:40:00,177.64,177.81,177.53,177.8,5400.0,116.6533,116.765,116.5811,116.7584,5400.0
2014-08-21 09:50:00,177.82,178.02,177.68,178.02,10600.0,116.7715,116.9029,116.6796,116.9029,10600.0
2014-08-21 10:00:00,178.19,178.26,177.96,177.96,11100.0,117.0145,117.0605,116.8635,116.8635,11100.0
2014-08-21 10:10:00,178.06,178.17,177.93,178.17,8400.0,116.9291,117.0014,116.8438,117.0014,8400.0
2014-08-21 10:20:00,178.15,178.22,177.54,177.54,8600.0,116.9882,117.0342,116.5877,116.5877,8600.0
2014-08-21 10:30:00,177.53,177.86,177.44,177.78,5100.0,116.5811,116.7978,116.522,116.7453,5100.0
2014-08-21 10:40:00,177.78,177.78,177.62,177.65,4100.0,116.7453,116.7453,116.6402,116.6599,4100.0
2014-08-21 10:50:00,177.67,177.77,177.58,177.58,5700.0,116.673,116.7387,116.6139,116.6139,5700.0
2014-08-21 11:00:00,177.66,177.77,177.58,177.62,5100.0,116.6665,116.7387,116.6139,116.6402,5100.0
2014-08-21 11:10:00,177.62,177.62,177.46,177.5,4300.0,116.6402,116.6402,116.5351,116.5614,4300.0
2014-08-21 11:20:00,177.45,177.63,177.29,177.63,5300.0,116.5286,116.6468,116.4235,116.6468,5300.0
2014-08-21 11:30:00,177.67,177.77,177.54,177.71,4600.0,116.673,116.7387,116.5877,116.6993,4600.0
2014-08-21 11:40:00,177.73,177.77,177.58,177.58,1800.0,116.7124,116.7387,116.6139,116.6139,1800.0
2014-08-21 11:50:00,177.53,177.72,177.53,177.65,2800.0,116.5811,116.7059,116.5811,116.6599,2800.0
2014-08-21 12:00:00,177.63,177.63,177.42,177.42,1700.0,116.6468,116.6468,116.5089,116.5089,1700.0
2014-08-21 12:10:00,177.38,177.5,177.37,177.47,13500.0,116.4826,116.5614,116.476,116.5417,13500.0
2014-08-21 12:20:00,177.45,177.45,177.39,177.41,1100.0,116.5286,116.5286,116.4892,116.5023,1100.0
2014-08-21 12:30:00,177.43,177.55,177.38,177.52,1500.0,116.5154,116.5942,116.4826,116.5745,1500.0
2014-08-21 12:40:00,177.51,177.6,177.47,177.47,6100.0,116.568,116.6271,116.5417,116.5417,6100.0
2014-08-21 12:50:00,177.46,177.46,177.29,177.29,5200.0,116.5351,116.5351,116.4235,116.4235,5200.0
2014-08-21 13:00:00,177.25,177.25,177.11,177.11,3800.0,116.3972,116.3972,116.3053,116.3053,3800.0
2014-08-21 13:10:00,177.13,177.31,177.08,177.31,1900.0,116.3184,116.4366,116.2856,116.4366,1900.0
2014-08-21 13:20:00,177.34,177.39,177.19,177.35,2600.0,116.4563,116.4892,116.3578,116.4629,2600.0
2014-08-21 13:30:00,177.36,177.45,177.3,177.3,1900.0,116.4695,116.5286,116.4301,116.4301,1900.0
2014-08-21 13:40:00,177.31,177.48,177.31,177.41,3900.0,116.4366,116.5483,116.4366,116.5023,3900.0
2014-08-21 13:50:00,177.38,177.38,177.26,177.37,3600.0,116.4826,116.4826,116.4038,116.476,3600.0
2014-08-21 14:00:00,177.36,177.36,177.22,177.22,500.0,116.4695,116.4695,116.3775,116.3775,500.0
2014-08-21 14:10:00,177.15,177.27,177.1,177.22,4800.0,116.3316,116.4104,116.2987,116.3775,4800.0
2014-08-21 14:20:00,177.14,177.14,176.93,176.93,1200.0,116.325,116.325,116.1871,116.1871,1200.0
2014-08-21 14:30:00,176.93,176.96,176.81,176.93,3500.0,116.1871,116.2068,116.1083,116.1871,3500.0
2014-08-21 14:40:00,176.88,176.91,176.77,176.89,3000.0,116.1543,116.174,116.082,116.1608,3000.0
2014-08-21 14:50:00,176.9,176.98,176.81,176.81,4100.0,116.1674,116.2199,116.1083,116.1083,4100.0
2014-08-21 15:00:00,176.81,177.05,176.81,177.04,6900.0,116.1083,116.2659,116.1083,116.2593,6900.0
2014-08-21 15:10:00,176.96,177.1,176.96,176.97,6400.0,116.2068,116.2987,116.2068,116.2134,6400.0
2014-08-21 15:20:00,177.01,177.05,176.96,176.97,3000.0,116.2396,116.2659,116.2068,116.2134,3000.0
2014-08-21 15:30:00,176.94,177.01,176.79,176.8,8300.0,116.1937,116.2396,116.0952,116.1017,8300.0
2014-08-21 15:40:00,176.82,176.9,176.8,176.8,9000.0,116.1149,116.1674,116.1017,116.1017,9000.0
2014-08-21 15:50:00,176.81,176.82,176.63,176.68,29200.0,116.1083,116.1149,115.9901,116.0229,29200.0
2014-08-22 09:30:00,176.45,176.49,175.84,176.34,10500.0,115.8719,115.8982,115.4713,115.7996,10500.0
2014-08-22 09:40:00,176.35,176.35,175.46,175.81,8700.0,115.8062,115.8062,115.2218,115.4516,8700.0
2014-08-22 09:50:00,175.8,176.17,175.75,176.16,7500.0,115.445,115.688,115.4122,115.6814,7500.0
2014-08-22 10:00:00,176.24,176.39,175.48,175.5,10700.0,115.734,115.8325,115.2349,115.248,10700.0
2014-08-22 10:10:00,175.51,175.51,174.91,175.01,11500.0,115.2546,115.2546,114.8606,114.9263,11500.0
2014-08-22 10:20:00,175.05,175.05,174.75,174.76,7000.0,114.9525,114.9525,114.7555,114.7621,7000.0
2014-08-22 10:30:00,174.76,174.9,174.45,174.48,8200.0,114.7621,114.854,114.5585,114.5782,8200.0
2014-08-22 10:40:00,174.49,174.57,174.27,174.46,6500.0,114.5848,114.6373,114.4403,114.5651,6500.0
2014-08-22 10:50:00,174.49,174.58,174.29,174.48,3900.0,114.5848,114.6439,114.4534,114.5782,3900.0
2014-08-22 11:00:00,174.42,174.69,174.38,174.69,4000.0,114.5388,114.7161,114.5125,114.7161,4000.0
2014-08-22 11:10:00,174.77,174.9,174.74,174.84,3700.0,114.7687,114.854,114.749,114.8146,3700.0
2014-08-22 11:20:00,174.88,175.31,174.77,175.17,5800.0,114.8409,115.1233,114.7687,115.0313,5800.0
2014-08-22 11:30:00,175.21,175.22,175.08,175.2,1900.0,115.0576,115.0642,114.9722,115.051,1900.0
2014-08-22 11:40:00,175.26,175.41,175.2,175.37,4600.0,115.0904,115.1889,115.051,115.1627,4600.0
2014-08-22 11:50:00,175.37,175.51,175.35,175.41,2000.0,115.1627,115.2546,115.1495,115.1889,2000.0
2014-08-22 12:00:00,175.41,175.52,175.37,175.43,2000.0,115.1889,115.2612,115.1627,115.2021,2000.0
2014-08-22 12:10:00,175.46,175.64,175.46,175.57,3400.0,115.2218,115.34,115.2218,115.294,3400.0
2014-08-22 12:20:00,175.64,175.96,175.64,175.89,3800.0,115.34,115.5501,115.34,115.5041,3800.0
2014-08-22 12:30:00,175.93,175.93,175.8,175.8,1300.0,115.5304,115.5304,115.445,115.445,1300.0
2014-08-22 12:40:00,175.82,175.84,175.73,175.77,1200.0,115.4582,115.4713,115.3991,115.4253,1200.0
2014-08-22 12:50:00,175.76,175.78,175.73,175.73,1000.0,115.4188,115.4319,115.3991,115.3991,1000.0
2014-08-22 13:00:00,175.73,175.76,175.55,175.61,2900.0,115.3991,115.4188,115.2809,115.3203,2900.0
2014-08-22 13:10:00,175.58,175.6,175.52,175.52,800.0,115.3006,115.3137,115.2612,115.2612,800.0
2014-08-22 13:20:00,175.52,175.54,175.4,175.47,3300.0,115.2612,115.2743,115.1824,115.2283,3300.0
2014-08-22 13:30:00,175.53,175.53,175.41,175.41,1200.0,115.2677,115.2677,115.1889,115.1889,1200.0
2014-08-22 13:40:00,175.34,175.45,175.31,175.45,2600.0,115.143,115.2152,115.1233,115.2152,2600.0
2014-08-22 13:50:00,175.38,175.4,175.21,175.21,2800.0,115.1692,115.1824,115.0576,115.0576,2800.0
2014-08-22 14:00:00,175.14,175.28,175.13,175.24,3400.0,115.0116,115.1036,115.0051,115.0773,3400.0
2014-08-22 14:10:00,175.25,175.33,175.17,175.28,2900.0,115.0839,115.1364,115.0313,115.1036,2900.0
2014-08-22 14:20:00,175.22,175.24,175.08,175.12,4000.0,115.0642,115.0773,114.9722,114.9985,4000.0
2014-08-22 14:30:00,175.12,175.4,175.12,175.27,7000.0,114.9985,115.1824,114.9985,115.097,7000.0
2014-08-22 14:40:00,175.25,175.39,175.22,175.3,4200.0,115.0839,115.1758,115.0642,115.1167,4200.0
2014-08-22 14:50:00,175.31,175.41,175.3,175.31,3000.0,115.1233,115.1889,115.1167,115.1233,3000.0
2014-08-22 15:00:00,175.37,175.38,175.26,175.35,2700.0,115.1627,115.1692,115.0904,115.1495,2700.0
2014-08-22 15:10:00,175.34,175.38,175.2,175.3,4000.0,115.143,115.1692,115.051,115.1167,4000.0
2014-08-22 15:20:00,175.27,175.27,175.15,175.22,3500.0,115.097,115.097,115.0182,115.0642,3500.0
2014-08-22 15:30:00,175.2,175.23,175.0,175.05,36100.0,115.051,115.0707,114.9197,114.9525,36100.0
2014-08-22 15:40:00,175.08,175.11,174.81,174.89,17200.0,114.9722,114.9919,114.7949,114.8475,17200.0
2014-08-22 15:50:00,174.91,175.08,174.89,174.97,52100.0,114.8606,114.9722,114.8475,114.9,52100.0
2014-08-25 09:30:00,175.73,175.73,174.99,175.15,3600.0,115.3991,115.3991,114.9131,115.0182,3600.0
2014-08-25 09:40:00,175.02,175.18,174.79,174.79,2100.0,114.9328,115.0379,114.7818,114.7818,2100.0
2014-08-25 09:50:00,174.93,175.17,174.82,175.12,5300.0,114.8737,115.0313,114.8015,114.9985,5300.0
2014-08-25 10:00:00,175.06,175.06,174.55,174.58,14900.0,114.9591,114.9591,114.6242,114.6439,14900.0
2014-08-25 10:10:00,174.56,174.58,174.2,174.56,19800.0,114.6308,114.6439,114.3943,114.6308,19800.0
2014-08-25 10:20:00,174.51,174.67,174.32,174.39,4700.0,114.5979,114.703,114.4731,114.5191,4700.0
2014-08-25 10:30:00,174.32,174.39,174.17,174.19,4200.0,114.4731,114.5191,114.3746,114.3878,4200.0
2014-08-25 10:40:00,174.28,174.31,174.24,174.3,5200.0,114.4469,114.4666,114.4206,114.46,5200.0
2014-08-25 10:50:00,174.37,174.58,174.37,174.5,1700.0,114.506,114.6439,114.506,114.5913,1700.0
2014-08-25 11:00:00,174.42,174.66,174.42,174.57,6100.0,114.5388,114.6964,114.5388,114.6373,6100.0
2014-08-25 11:10:00,174.6,174.63,174.43,174.43,7300.0,114.657,114.6767,114.5454,114.5454,7300.0
2014-08-25 11:20:00,174.43,174.43,174.12,174.18,21600.0,114.5454,114.5454,114.3418,114.3812,21600.0
2014-08-25 11:30:00,174.2,174.28,173.96,174.1,35700.0,114.3943,114.4469,114.2367,114.3287,35700.0
2014-08-25 11:40:00,174.05,174.29,174.05,174.27,13600.0,114.2958,114.4534,114.2958,114.4403,13600.0
2014-08-25 11:50:00,174.28,174.28,174.11,174.17,4700.0,114.4469,114.4469,114.3352,114.3746,4700.0
2014-08-25 12:00:00,174.2,174.29,174.2,174.22,5700.0,114.3943,114.4534,114.3943,114.4075,5700.0
2014-08-25 12:10:00,174.25,174.31,174.21,174.22,4900.0,114.4272,114.4666,114.4009,114.4075,4900.0
2014-08-25 12:20:00,174.21,174.21,174.06,174.06,2100.0,114.4009,114.4009,114.3024,114.3024,2100.0
2014-08-25 12:30:00,174.06,174.08,173.87,174.02,5000.0,114.3024,114.3155,114.1776,114.2761,5000.0
2014-08-25 12:40:00,174.0,174.09,173.97,174.02,1700.0,114.263,114.3221,114.2433,114.2761,1700.0
2014-08-25 12:50:00,174.02,174.02,173.83,173.84,2400.0,114.2761,114.2761,114.1514,114.1579,2400.0
2014-08-25 13:00:00,173.83,173.94,173.79,173.79,5300.0,114.1514,114.2236,114.1251,114.1251,5300.0
2014-08-25 13:10:00,173.75,173.75,173.59,173.67,2700.0,114.0988,114.0988,113.9938,114.0463,2700.0
2014-08-25 13:20:00,173.67,173.96,173.63,173.94,2000.0,114.0463,114.2367,114.02,114.2236,2000.0
2014-08-25 13:30:00,173.96,174.07,173.92,174.0,2600.0,114.2367,114.309,114.2105,114.263,2600.0
2014-08-25 13:40:00,174.05,174.12,174.0,174.04,2200.0,114.2958,114.3418,114.263,114.2893,2200.0
2014-08-25 13:50:00,174.07,174.16,174.0,174.15,12200.0,114.309,114.3681,114.263,114.3615,12200.0
2014-08-25 14:00:00,174.11,174.28,174.11,174.19,4000.0,114.3352,114.4469,114.3352,114.3878,4000.0
2014-08-25 14:10:00,174.19,174.19,174.0,174.0,5100.0,114.3878,114.3878,114.263,114.263,5100.0
2014-08-25 14:20:00,174.0,174.07,173.87,173.87,3800.0,114.263,114.309,114.1776,114.1776,3800.0
2014-08-25 14:30:00,173.88,173.91,173.76,173.82,5200.0,114.1842,114.2039,114.1054,114.1448,5200.0
2014-08-25 14:40:00,173.86,173.86,173.69,173.75,2700.0,114.1711,114.1711,114.0594,114.0988,2700.0
2014-08-25 14:50:00,173.75,173.76,173.71,173.71,4300.0,114.0988,114.1054,114.0726,114.0726,4300.0
2014-08-25 15:00:00,173.74,173.75,173.64,173.64,4800.0,114.0923,114.0988,114.0266,114.0266,4800.0
2014-08-25 15:10:00,173.65,173.72,173.62,173.72,5200.0,114.0332,114.0791,114.0135,114.0791,5200.0
2014-08-25 15:20:00,173.71,173.79,173.65,173.79,7000.0,114.0726,114.1251,114.0332,114.1251,7000.0
2014-08-25 15:30:00,173.77,174.0,173.77,174.0,10500.0,114.112,114.263,114.112,114.263,10500.0
2014-08-25 15:40:00,173.99,174.05,173.9,174.0,13300.0,114.2564,114.2958,114.1973,114.263,13300.0
2014-08-25 15:50:00,173.99,174.08,173.95,174.0,40000.0,114.2564,114.3155,114.2302,114.263,40000.0
2014-08-26 09:30:00,174.8,174.92,174.38,174.87,9800.0,114.7884,114.8672,114.5125,114.8343,9800.0
2014-08-26 09:40:00,174.82,174.95,174.38,174.55,8000.0,114.8015,114.8869,114.5125,114.6242,8000.0
2014-08-26 09:50:00,174.46,174.51,173.96,173.96,6700.0,114.5651,114.5979,114.2367,114.2367,6700.0
2014-08-26 10:00:00,174.08,174.42,173.97,174.06,17400.0,114.3155,114.5388,114.2433,114.3024,17400.0
2014-08-26 10:10:00,174.06,174.42,174.06,174.12,7100.0,114.3024,114.5388,114.3024,114.3418,7100.0
2014-08-26 10:20:00,174.17,174.28,174.01,174.27,3700.0,114.3746,114.4469,114.2696,114.4403,3700.0
2014-08-26 10:30:00,174.25,174.36,174.09,174.16,5000.0,114.4272,114.4994,114.3221,114.3681,5000.0
2014-08-26 10:40:00,174.09,174.49,174.08,174.49,4400.0,114.3221,114.5848,114.3155,114.5848,4400.0
2014-08-26 10:50:00,174.45,174.48,174.21,174.28,4500.0,114.5585,114.5782,114.4009,114.4469,4500.0
2014-08-26 11:00:00,174.27,174.35,174.18,174.18,16600.0,114.4403,114.4928,114.3812,114.3812,16600.0
2014-08-26 11:10:00,174.28,174.35,174.16,174.34,2400.0,114.4469,114.4928,114.3681,114.4863,2400.0
2014-08-26 11:20:00,174.28,174.51,174.23,174.47,3100.0,114.4469,114.5979,114.414,114.5716,3100.0
2014-08-26 11:30:00,174.5,174.52,174.28,174.52,3900.0,114.5913,114.6045,114.4469,114.6045,3900.0
2014-08-26 11:40:00,174.41,174.77,174.4,174.74,10200.0,114.5322,114.7687,114.5257,114.749,10200.0
2014-08-26 11:50:00,174.78,174.82,174.61,174.61,6300.0,114.7752,114.8015,114.6636,114.6636,6300.0
2014-08-26 12:00:00,174.61,174.68,174.44,174.44,6800.0,114.6636,114.7096,114.5519,114.5519,6800.0
2014-08-26 12:10:00,174.49,174.52,174.34,174.43,12700.0,114.5848,114.6045,114.4863,114.5454,12700.0
2014-08-26 12:20:00,174.41,174.46,174.4,174.43,2100.0,114.5322,114.5651,114.5257,114.5454,2100.0
2014-08-26 12:30:00,174.33,174.43,174.18,174.21,6200.0,114.4797,114.5454,114.3812,114.4009,6200.0
2014-08-26 12:40:00,174.14,174.14,173.91,173.91,1800.0,114.3549,114.3549,114.2039,114.2039,1800.0
2014-08-26 12:50:00,173.91,173.97,173.71,173.71,4100.0,114.2039,114.2433,114.0726,114.0726,4100.0
2014-08-26 13:00:00,173.71,173.72,173.62,173.65,3100.0,114.0726,114.0791,114.0135,114.0332,3100.0
2014-08-26 13:10:00,173.62,173.78,173.59,173.78,5900.0,114.0135,114.1185,113.9938,114.1185,5900.0
2014-08-26 13:20:00,173.82,173.94,173.79,173.94,2200.0,114.1448,114.2236,114.1251,114.2236,2200.0
2014-08-26 13:30:00,173.95,173.96,173.67,173.69,3800.0,114.2302,114.2367,114.0463,114.0594,3800.0
2014-08-26 13:40:00,173.69,173.81,173.55,173.55,5200.0,114.0594,114.1382,113.9675,113.9675,5200.0
2014-08-26 13:50:00,173.54,173.66,173.5,173.61,3300.0,113.9609,114.0397,113.9347,114.0069,3300.0
2014-08-26 14:00:00,173.52,173.72,173.52,173.66,2900.0,113.9478,114.0791,113.9478,114.0397,2900.0
2014-08-26 14:10:00,173.66,173.72,173.63,173.66,3500.0,114.0397,114.0791,114.02,114.0397,3500.0
2014-08-26 14:20:00,173.68,173.69,173.45,173.49,6800.0,114.0529,114.0594,113.9018,113.9281,6800.0
2014-08-26 14:30:00,173.49,173.51,173.33,173.36,7800.0,113.9281,113.9412,113.823,113.8427,7800.0
2014-08-26 14:40:00,173.38,173.59,173.35,173.55,5800.0,113.8559,113.9938,113.8362,113.9675,5800.0
2014-08-26 14:50:00,173.59,173.59,173.44,173.47,9600.0,113.9938,113.9938,113.8953,113.915,9600.0
2014-08-26 15:00:00,173.5,173.62,173.41,173.62,18000.0,113.9347,114.0135,113.8756,114.0135,18000.0
2014-08-26 15:10:00,173.61,173.69,173.54,173.59,5300.0,114.0069,114.0594,113.9609,113.9938,5300.0
2014-08-26 15:20:00,173.54,173.62,173.45,173.5,6600.0,113.9609,114.0135,113.9018,113.9347,6600.0
2014-08-26 15:30:00,173.51,173.58,173.47,173.47,7200.0,113.9412,113.9872,113.915,113.915,7200.0
2014-08-26 15:40:00,173.45,173.63,173.44,173.54,11600.0,113.9018,114.02,113.8953,113.9609,11600.0
2014-08-26 15:50:00,173.55,173.57,173.41,173.55,31300.0,113.9675,113.9806,113.8756,113.9675,31300.0
2014-08-27 09:30:00,173.73,174.22,173.73,173.89,7200.0,114.0857,114.4075,114.0857,114.1908,7200.0
2014-08-27 09:40:00,174.04,174.28,173.89,173.92,8200.0,114.2893,114.4469,114.1908,114.2105,8200.0
2014-08-27 09:50:00,173.95,174.16,173.95,174.11,1900.0,114.2302,114.3681,114.2302,114.3352,1900.0
2014-08-27 10:00:00,174.12,174.12,173.91,174.09,3200.0,114.3418,114.3418,114.2039,114.3221,3200.0
2014-08-27 10:10:00,174.06,174.21,174.0,174.0,1300.0,114.3024,114.4009,114.263,114.263,1300.0
2014-08-27 10:20:00,174.21,174.24,174.11,174.21,1500.0,114.4009,114.4206,114.3352,114.4009,1500.0
2014-08-27 10:30:00,174.25,174.25,173.97,173.97,1900.0,114.4272,114.4272,114.2433,114.2433,1900.0
2014-08-27 10:40:00,173.95,174.04,173.82,173.82,3800.0,114.2302,114.2893,114.1448,114.1448,3800.0
2014-08-27 10:50:00,173.88,173.89,173.64,173.64,3800.0,114.1842,114.1908,114.0266,114.0266,3800.0
2014-08-27 11:00:00,173.65,173.76,173.65,173.72,1700.0,114.0332,114.1054,114.0332,114.0791,1700.0
2014-08-27 11:10:00,173.7,173.7,173.63,173.63,3000.0,114.066,114.066,114.02,114.02,3000.0
2014-08-27 11:20:00,173.63,173.75,173.63,173.66,17600.0,114.02,114.0988,114.02,114.0397,17600.0
2014-08-27 11:30:00,173.65,173.65,173.27,173.44,20400.0,114.0332,114.0332,113.7836,113.8953,20400.0
2014-08-27 11:40:00,173.42,173.74,173.4,173.74,3300.0,113.8821,114.0923,113.869,114.0923,3300.0
2014-08-27 11:50:00,173.73,173.74,173.68,173.73,1700.0,114.0857,114.0923,114.0529,114.0857,1700.0
2014-08-27 12:00:00,173.77,173.8,173.73,173.76,2200.0,114.112,114.1317,114.0857,114.1054,2200.0
2014-08-27 12:10:00,173.76,173.8,173.73,173.8,800.0,114.1054,114.1317,114.0857,114.1317,800.0
2014-08-27 12:20:00,173.8,173.83,173.75,173.83,1400.0,114.1317,114.1514,114.0988,114.1514,1400.0
2014-08-27 12:30:00,173.8,173.89,173.78,173.79,1000.0,114.1317,114.1908,114.1185,114.1251,1000.0
2014-08-27 12:40:00,173.79,173.84,173.62,173.71,1400.0,114.1251,114.1579,114.0135,114.0726,1400.0
2014-08-27 12:50:00,173.64,173.74,173.57,173.64,1200.0,114.0266,114.0923,113.9806,114.0266,1200.0
2014-08-27 13:00:00,173.53,173.53,173.36,173.36,1400.0,113.9544,113.9544,113.8427,113.8427,1400.0
2014-08-27 13:10:00,173.37,173.38,173.16,173.16,3000.0,113.8493,113.8559,113.7114,113.7114,3000.0
2014-08-27 13:20:00,173.21,173.27,173.2,173.21,1600.0,113.7442,113.7836,113.7377,113.7442,1600.0
2014-08-27 13:30:00,173.17,173.24,173.13,173.18,1600.0,113.718,113.7639,113.6917,113.7245,1600.0
2014-08-27 13:40:00,173.28,173.48,173.19,173.48,2500.0,113.7902,113.9215,113.7311,113.9215,2500.0
2014-08-27 13:50:00,173.5,173.5,173.43,173.49,900.0,113.9347,113.9347,113.8887,113.9281,900.0
2014-08-27 14:00:00,173.45,173.46,173.45,173.46,400.0,113.9018,113.9084,113.9018,113.9084,400.0
2014-08-27 14:10:00,173.51,173.68,173.46,173.66,1800.0,113.9412,114.0529,113.9084,114.0397,1800.0
2014-08-27 14:20:00,173.64,173.72,173.63,173.68,2000.0,114.0266,114.0791,114.02,114.0529,2000.0
2014-08-27 14:30:00,173.68,173.78,173.68,173.78,1600.0,114.0529,114.1185,114.0529,114.1185,1600.0
2014-08-27 14:40:00,173.68,173.79,173.66,173.79,1300.0,114.0529,114.1251,114.0397,114.1251,1300.0
2014-08-27 14:50:00,173.78,173.83,173.6,173.6,3600.0,114.1185,114.1514,114.0003,114.0003,3600.0
2014-08-27 15:00:00,173.57,173.77,173.56,173.77,2000.0,113.9806,114.112,113.9741,114.112,2000.0
2014-08-27 15:10:00,173.83,173.84,173.7,173.71,2400.0,114.1514,114.1579,114.066,114.0726,2400.0
2014-08-27 15:20:00,173.72,173.76,173.69,173.72,2900.0,114.0791,114.1054,114.0594,114.0791,2900.0
2014-08-27 15:30:00,173.72,173.83,173.72,173.83,3800.0,114.0791,114.1514,114.0791,114.1514,3800.0
2014-08-27 15:40:00,173.78,173.96,173.78,173.82,8100.0,114.1185,114.2367,114.1185,114.1448,8100.0
2014-08-27 15:50:00,173.82,173.91,173.73,173.83,19500.0,114.1448,114.2039,114.0857,114.1514,19500.0
2014-08-28 09:30:00,173.37,174.0,173.37,173.67,8900.0,113.8493,114.263,113.8493,114.0463,8900.0
2014-08-28 09:40:00,173.67,173.92,173.64,173.84,2100.0,114.0463,114.2105,114.0266,114.1579,2100.0
2014-08-28 09:50:00,173.91,174.0,173.81,174.0,1400.0,114.2039,114.263,114.1382,114.263,1400.0
2014-08-28 10:00:00,173.97,174.13,173.9,173.96,3200.0,114.2433,114.3484,114.1973,114.2367,3200.0
2014-08-28 10:10:00,173.94,173.97,173.73,173.93,7600.0,114.2236,114.2433,114.0857,114.217,7600.0
2014-08-28 10:20:00,173.95,174.07,173.86,173.86,5800.0,114.2302,114.309,114.1711,114.1711,5800.0
2014-08-28 10:30:00,173.93,174.0,173.82,173.86,1700.0,114.217,114.263,114.1448,114.1711,1700.0
2014-08-28 10:40:00,174.0,174.11,173.95,174.09,6400.0,114.263,114.3352,114.2302,114.3221,6400.0
2014-08-28 10:50:00,174.04,174.11,174.0,174.11,3500.0,114.2893,114.3352,114.263,114.3352,3500.0
2014-08-28 11:00:00,174.15,174.24,174.05,174.05,3000.0,114.3615,114.4206,114.2958,114.2958,3000.0
2014-08-28 11:10:00,174.11,174.18,173.87,173.87,4200.0,114.3352,114.3812,114.1776,114.1776,4200.0
2014-08-28 11:20:00,173.84,174.01,173.79,173.82,9800.0,114.1579,114.2696,114.1251,114.1448,9800.0
2014-08-28 11:30:00,173.81,173.98,173.8,173.97,1900.0,114.1382,114.2499,114.1317,114.2433,1900.0
2014-08-28 11:40:00,173.97,173.97,173.87,173.94,2600.0,114.2433,114.2433,114.1776,114.2236,2600.0
2014-08-28 11:50:00,173.99,174.09,173.9,174.01,8600.0,114.2564,114.3221,114.1973,114.2696,8600.0
2014-08-28 12:00:00,174.01,174.09,173.81,173.82,11000.0,114.2696,114.3221,114.1382,114.1448,11000.0
2014-08-28 12:10:00,173.81,174.01,173.8,173.9,4500.0,114.1382,114.2696,114.1317,114.1973,4500.0
2014-08-28 12:20:00,173.87,173.92,173.77,173.92,1800.0,114.1776,114.2105,114.112,114.2105,1800.0
2014-08-28 12:30:00,173.97,173.97,173.71,173.71,2300.0,114.2433,114.2433,114.0726,114.0726,2300.0
2014-08-28 12:40:00,173.7,173.97,173.7,173.89,9300.0,114.066,114.2433,114.066,114.1908,9300.0
2014-08-28 12:50:00,173.87,173.89,173.73,173.73,2200.0,114.1776,114.1908,114.0857,114.0857,2200.0
2014-08-28 13:00:00,173.78,173.88,173.78,173.83,700.0,114.1185,114.1842,114.1185,114.1514,700.0
2014-08-28 13:10:00,173.88,173.99,173.82,173.93,1300.0,114.1842,114.2564,114.1448,114.217,1300.0
2014-08-28 13:20:00,173.9,174.11,173.9,174.01,2500.0,114.1973,114.3352,114.1973,114.2696,2500.0
2014-08-28 13:30:00,174.01,174.04,173.93,173.93,2300.0,114.2696,114.2893,114.217,114.217,2300.0
2014-08-28 13:40:00,174.06,174.14,174.03,174.14,2400.0,114.3024,114.3549,114.2827,114.3549,2400.0
2014-08-28 13:50:00,174.1,174.16,173.98,174.06,2600.0,114.3287,114.3681,114.2499,114.3024,2600.0
2014-08-28 14:00:00,174.04,174.05,173.99,174.03,2500.0,114.2893,114.2958,114.2564,114.2827,2500.0
2014-08-28 14:10:00,174.03,174.09,173.99,174.09,1400.0,114.2827,114.3221,114.2564,114.3221,1400.0
2014-08-28 14:20:00,174.08,174.11,173.96,174.0,3300.0,114.3155,114.3352,114.2367,114.263,3300.0
2014-08-28 14:30:00,174.03,174.08,174.02,174.05,800.0,114.2827,114.3155,114.2761,114.2958,800.0
2014-08-28 14:40:00,174.08,174.08,173.98,173.98,1700.0,114.3155,114.3155,114.2499,114.2499,1700.0
2014-08-28 14:50:00,173.96,173.98,173.84,173.85,4500.0,114.2367,114.2499,114.1579,114.1645,4500.0
2014-08-28 15:00:00,173.88,173.97,173.88,173.92,7600.0,114.1842,114.2433,114.1842,114.2105,7600.0
2014-08-28 15:10:00,173.9,173.97,173.9,173.93,3800.0,114.1973,114.2433,114.1973,114.217,3800.0
2014-08-28 15:20:00,173.94,174.02,173.94,174.02,6500.0,114.2236,114.2761,114.2236,114.2761,6500.0
2014-08-28 15:30:00,174.04,174.21,174.04,174.2,6800.0,114.2893,114.4009,114.2893,114.3943,6800.0
2014-08-28 15:40:00,174.2,174.24,173.95,174.0,25700.0,114.3943,114.4206,114.2302,114.263,25700.0
2014-08-28 15:50:00,174.0,174.01,173.71,173.89,37700.0,114.263,114.2696,114.0726,114.1908,37700.0
2014-08-29 09:30:00,174.0,174.15,173.8,174.15,7100.0,114.263,114.3615,114.1317,114.3615,7100.0
2014-08-29 09:40:00,174.21,174.33,173.99,174.11,3200.0,114.4009,114.4797,114.2564,114.3352,3200.0
2014-08-29 09:50:00,173.94,174.07,173.8,173.88,5200.0,114.2236,114.309,114.1317,114.1842,5200.0
2014-08-29 10:00:00,173.95,174.11,173.88,173.95,2200.0,114.2302,114.3352,114.1842,114.2302,2200.0
2014-08-29 10:10:00,173.99,174.17,173.99,174.09,1400.0,114.2564,114.3746,114.2564,114.3221,1400.0
2014-08-29 10:20:00,174.06,174.21,173.95,174.05,4800.0,114.3024,114.4009,114.2302,114.2958,4800.0
2014-08-29 10:30:00,174.04,174.36,174.02,174.3,2500.0,114.2893,114.4994,114.2761,114.46,2500.0
2014-08-29 10:40:00,174.36,174.5,174.32,174.34,4500.0,114.4994,114.5913,114.4731,114.4863,4500.0
2014-08-29 10:50:00,174.39,174.4,174.25,174.36,10700.0,114.5191,114.5257,114.4272,114.4994,10700.0
2014-08-29 11:00:00,174.39,174.44,174.32,174.32,2100.0,114.5191,114.5519,114.4731,114.4731,2100.0
2014-08-29 11:10:00,174.3,174.34,174.23,174.31,2200.0,114.46,114.4863,114.414,114.4666,2200.0
2014-08-29 11:20:00,174.31,174.56,174.28,174.51,3300.0,114.4666,114.6308,114.4469,114.5979,3300.0
2014-08-29 11:30:00,174.5,174.65,174.39,174.6,5100.0,114.5913,114.6899,114.5191,114.657,5100.0
2014-08-29 11:40:00,174.68,174.68,174.47,174.58,1900.0,114.7096,114.7096,114.5716,114.6439,1900.0
2014-08-29 11:50:00,174.52,174.57,174.43,174.55,2500.0,114.6045,114.6373,114.5454,114.6242,2500.0
2014-08-29 12:00:00,174.52,174.68,174.52,174.56,3200.0,114.6045,114.7096,114.6045,114.6308,3200.0
2014-08-29 12:10:00,174.52,174.52,174.43,174.46,2000.0,114.6045,114.6045,114.5454,114.5651,2000.0
2014-08-29 12:20:00,174.42,174.54,174.42,174.43,5000.0,114.5388,114.6176,114.5388,114.5454,5000.0
2014-08-29 12:30:00,174.42,174.58,174.37,174.56,4200.0,114.5388,114.6439,114.506,114.6308,4200.0
2014-08-29 12:40:00,174.61,174.75,174.6,174.72,2500.0,114.6636,114.7555,114.657,114.7358,2500.0
2014-08-29 12:50:00,174.72,174.76,174.69,174.73,2500.0,114.7358,114.7621,114.7161,114.7424,2500.0
2014-08-29 13:00:00,174.72,174.72,174.63,174.67,2300.0,114.7358,114.7358,114.6767,114.703,2300.0
2014-08-29 13:10:00,174.71,174.76,174.69,174.71,6800.0,114.7293,114.7621,114.7161,114.7293,6800.0
2014-08-29 13:20:00,174.74,174.76,174.68,174.68,4100.0,114.749,114.7621,114.7096,114.7096,4100.0
2014-08-29 13:30:00,174.68,174.71,174.68,174.69,1800.0,114.7096,114.7293,114.7096,114.7161,1800.0
2014-08-29 13:40:00,174.68,174.71,174.63,174.66,3200.0,114.7096,114.7293,114.6767,114.6964,3200.0
2014-08-29 13:50:00,174.66,174.75,174.65,174.75,6500.0,114.6964,114.7555,114.6899,114.7555,6500.0
2014-08-29 14:00:00,174.77,174.83,174.76,174.83,5400.0,114.7687,114.8081,114.7621,114.8081,5400.0
2014-08-29 14:10:00,174.86,174.88,174.81,174.88,5800.0,114.8278,114.8409,114.7949,114.8409,5800.0
2014-08-29 14:20:00,174.84,174.96,174.83,174.96,2800.0,114.8146,114.8934,114.8081,114.8934,2800.0
2014-08-29 14:30:00,174.94,174.96,174.88,174.92,7800.0,114.8803,114.8934,114.8409,114.8672,7800.0
2014-08-29 14:40:00,174.9,174.98,174.87,174.91,7000.0,114.854,114.9066,114.8343,114.8606,7000.0
2014-08-29 14:50:00,174.91,174.95,174.86,174.9,12800.0,114.8606,114.8869,114.8278,114.854,12800.0
2014-08-29 15:00:00,174.88,174.98,174.73,174.73,5300.0,114.8409,114.9066,114.7424,114.7424,5300.0
2014-08-29 15:10:00,174.73,174.77,174.7,174.77,3700.0,114.7424,114.7687,114.7227,114.7687,3700.0
2014-08-29 15:20:00,174.8,174.96,174.78,174.9,6100.0,114.7884,114.8934,114.7752,114.854,6100.0
2014-08-29 15:30:00,174.91,175.03,174.83,174.99,19000.0,114.8606,114.9394,114.8081,114.9131,19000.0
2014-08-29 15:40:00,174.97,175.06,174.89,174.99,21200.0,114.9,114.9591,114.8475,114.9131,21200.0
2014-08-29 15:50:00,175.0,175.22,175.0,175.12,58900.0,114.9197,115.0642,114.9197,114.9985,58900.0
2014-09-02 09:30:00,175.5,175.59,175.03,175.16,12500.0,115.248,115.3071,114.9394,115.0248,12500.0
2014-09-02 09:40:00,175.12,175.77,175.12,175.46,6400.0,114.9985,115.4253,114.9985,115.2218,6400.0
2014-09-02 09:50:00,175.47,175.64,175.31,175.49,4200.0,115.2283,115.34,115.1233,115.2415,4200.0
2014-09-02 10:00:00,175.44,175.45,175.0,175.06,9300.0,115.2086,115.2152,114.9197,114.9591,9300.0
2014-09-02 10:10:00,175.18,175.34,175.07,175.15,12300.0,115.0379,115.143,114.9657,115.0182,12300.0
2014-09-02 10:20:00,175.07,175.11,174.92,175.01,4000.0,114.9657,114.9919,114.8672,114.9263,4000.0
2014-09-02 10:30:00,175.02,175.11,174.8,174.85,4900.0,114.9328,114.9919,114.7884,114.8212,4900.0
2014-09-02 10:40:00,174.92,175.09,174.87,175.0,3600.0,114.8672,114.9788,114.8343,114.9197,3600.0
2014-09-02 10:50:00,175.03,175.56,175.03,175.47,4300.0,114.9394,115.2874,114.9394,115.2283,4300.0
2014-09-02 11:00:00,175.55,175.57,175.33,175.42,9700.0,115.2809,115.294,115.1364,115.1955,9700.0
2014-09-02 11:10:00,175.49,175.49,175.16,175.18,5700.0,115.2415,115.2415,115.0248,115.0379,5700.0
2014-09-02 11:20:00,175.23,175.27,175.17,175.24,3000.0,115.0707,115.097,115.0313,115.0773,3000.0
2014-09-02 11:30:00,175.24,175.24,175.12,175.15,4200.0,115.0773,115.0773,114.9985,115.0182,4200.0
2014-09-02 11:40:00,175.15,175.15,174.77,174.78,10500.0,115.0182,115.0182,114.7687,114.7752,10500.0
2014-09-02 11:50:00,174.77,174.88,174.66,174.78,3600.0,114.7687,114.8409,114.6964,114.7752,3600.0
2014-09-02 12:00:00,174.86,174.95,174.82,174.95,3800.0,114.8278,114.8869,114.8015,114.8869,3800.0
2014-09-02 12:10:00,174.9,175.05,174.9,175.05,5900.0,114.854,114.9525,114.854,114.9525,5900.0
2014-09-02 12:20:00,175.06,175.21,175.05,175.17,4900.0,114.9591,115.0576,114.9525,115.0313,4900.0
2014-09-02 12:30:00,175.17,175.2,175.0,175.0,7300.0,115.0313,115.051,114.9197,114.9197,7300.0
2014-09-02 12:40:00,175.07,175.2,175.01,175.11,5100.0,114.9657,115.051,114.9263,114.9919,5100.0
2014-09-02 12:50:00,175.16,175.28,175.15,175.21,2500.0,115.0248,115.1036,115.0182,115.0576,2500.0
2014-09-02 13:00:00,175.24,175.3,175.12,175.3,4300.0,115.0773,115.1167,114.9985,115.1167,4300.0
2014-09-02 13:10:00,175.25,175.27,175.18,175.21,3400.0,115.0839,115.097,115.0379,115.0576,3400.0
2014-09-02 13:20:00,175.16,175.18,175.02,175.05,3900.0,115.0248,115.0379,114.9328,114.9525,3900.0
2014-09-02 13:30:00,175.05,175.09,174.93,175.09,2400.0,114.9525,114.9788,114.8737,114.9788,2400.0
2014-09-02 13:40:00,175.09,175.09,174.92,174.99,2700.0,114.9788,114.9788,114.8672,114.9131,2700.0
2014-09-02 13:50:00,174.99,175.01,174.89,174.94,3400.0,114.9131,114.9263,114.8475,114.8803,3400.0
2014-09-02 14:00:00,174.98,175.06,174.94,174.94,4900.0,114.9066,114.9591,114.8803,114.8803,4900.0
2014-09-02 14:10:00,174.98,175.15,174.98,175.09,4000.0,114.9066,115.0182,114.9066,114.9788,4000.0
2014-09-02 14:20:00,175.05,175.22,175.05,175.17,3300.0,114.9525,115.0642,114.9525,115.0313,3300.0
2014-09-02 14:30:00,175.21,175.24,175.1,175.14,6700.0,115.0576,115.0773,114.9854,115.0116,6700.0
2014-09-02 14:40:00,175.14,175.18,175.06,175.12,3800.0,115.0116,115.0379,114.9591,114.9985,3800.0
2014-09-02 14:50:00,175.14,175.34,175.14,175.22,6800.0,115.0116,115.143,115.0116,115.0642,6800.0
2014-09-02 15:00:00,175.17,175.18,175.13,175.13,1500.0,115.0313,115.0379,115.0051,115.0051,1500.0
2014-09-02 15:10:00,175.14,175.14,175.01,175.02,6000.0,115.0116,115.0116,114.9263,114.9328,6000.0
2014-09-02 15:20:00,175.05,175.05,174.94,174.98,5300.0,114.9525,114.9525,114.8803,114.9066,5300.0
2014-09-02 15:30:00,174.98,175.03,174.92,175.03,8400.0,114.9066,114.9394,114.8672,114.9394,8400.0
2014-09-02 15:40:00,175.04,175.24,175.01,175.22,15800.0,114.946,115.0773,114.9263,115.0642,15800.0
2014-09-02 15:50:00,175.22,175.31,175.1,175.28,25200.0,115.0642,115.1233,114.9854,115.1036,25200.0
2014-09-03 09:30:00,176.14,176.41,174.48,175.76,15600.0,115.6683,115.8456,114.5782,115.4188,15600.0
2014-09-03 09:40:00,175.71,175.79,175.66,175.71,1400.0,115.3859,115.4385,115.3531,115.3859,1400.0
2014-09-03 09:50:00,175.79,176.11,175.73,175.75,5800.0,115.4385,115.6486,115.3991,115.4122,5800.0
2014-09-03 10:00:00,175.72,175.94,175.72,175.87,2500.0,115.3925,115.537,115.3925,115.491,2500.0
2014-09-03 10:10:00,176.02,176.02,175.58,175.61,5800.0,115.5895,115.5895,115.3006,115.3203,5800.0
2014-09-03 10:20:00,175.6,175.76,175.52,175.65,3900.0,115.3137,115.4188,115.2612,115.3465,3900.0
2014-09-03 10:30:00,175.65,175.65,175.45,175.5,2100.0,115.3465,115.3465,115.2152,115.248,2100.0
2014-09-03 10:40:00,175.43,175.46,175.33,175.44,3000.0,115.2021,115.2218,115.1364,115.2086,3000.0
2014-09-03 10:50:00,175.55,175.67,175.55,175.66,1800.0,115.2809,115.3597,115.2809,115.3531,1800.0
2014-09-03 11:00:00,175.66,175.69,175.33,175.33,3700.0,115.3531,115.3728,115.1364,115.1364,3700.0
2014-09-03 11:10:00,175.36,175.36,175.21,175.21,2300.0,115.1561,115.1561,115.0576,115.0576,2300.0
2014-09-03 11:20:00,175.26,175.51,175.23,175.39,8900.0,115.0904,115.2546,115.0707,115.1758,8900.0
2014-09-03 11:30:00,175.26,175.33,175.26,175.31,700.0,115.0904,115.1364,115.0904,115.1233,700.0
2014-09-03 11:40:00,175.34,175.34,175.22,175.25,1400.0,115.143,115.143,115.0642,115.0839,1400.0
2014-09-03 11:50:00,175.29,175.38,175.15,175.23,3400.0,115.1101,115.1692,115.0182,115.0707,3400.0
2014-09-03 12:00:00,175.22,175.25,175.0,175.15,5100.0,115.0642,115.0839,114.9197,115.0182,5100.0
2014-09-03 12:10:00,175.15,175.26,175.15,175.19,1900.0,115.0182,115.0904,115.0182,115.0445,1900.0
2014-09-03 12:20:00,175.26,175.42,175.16,175.42,2300.0,115.0904,115.1955,115.0248,115.1955,2300.0
2014-09-03 12:30:00,175.45,175.48,175.38,175.48,1200.0,115.2152,115.2349,115.1692,115.2349,1200.0
2014-09-03 12:40:00,175.52,175.6,175.52,175.52,1800.0,115.2612,115.3137,115.2612,115.2612,1800.0
2014-09-03 12:50:00,175.51,175.64,175.51,175.64,700.0,115.2546,115.34,115.2546,115.34,700.0
2014-09-03 13:00:00,175.59,175.63,175.49,175.6,1800.0,115.3071,115.3334,115.2415,115.3137,1800.0
2014-09-03 13:10:00,175.54,175.62,175.54,175.54,1100.0,115.2743,115.3268,115.2743,115.2743,1100.0
2014-09-03 13:20:00,175.54,175.64,175.54,175.58,3200.0,115.2743,115.34,115.2743,115.3006,3200.0
2014-09-03 13:30:00,175.55,175.69,175.53,175.58,1900.0,115.2809,115.3728,115.2677,115.3006,1900.0
2014-09-03 13:40:00,175.59,175.65,175.49,175.58,10400.0,115.3071,115.3465,115.2415,115.3006,10400.0
2014-09-03 13:50:00,175.6,175.6,175.46,175.59,6500.0,115.3137,115.3137,115.2218,115.3071,6500.0
2014-09-03 14:00:00,175.59,175.68,175.56,175.63,3000.0,115.3071,115.3662,115.2874,115.3334,3000.0
2014-09-03 14:10:00,175.61,175.62,175.53,175.62,1800.0,115.3203,115.3268,115.2677,115.3268,1800.0
2014-09-03 14:20:00,175.62,175.73,175.52,175.62,12300.0,115.3268,115.3991,115.2612,115.3268,12300.0
2014-09-03 14:30:00,175.62,175.81,175.62,175.8,2000.0,115.3268,115.4516,115.3268,115.445,2000.0
2014-09-03 14:40:00,175.8,175.8,175.69,175.74,3000.0,115.445,115.445,115.3728,115.4056,3000.0
2014-09-03 14:50:00,175.77,175.77,175.64,175.64,2200.0,115.4253,115.4253,115.34,115.34,2200.0
2014-09-03 15:00:00,175.62,175.63,175.54,175.63,2500.0,115.3268,115.3334,115.2743,115.3334,2500.0
2014-09-03 15:10:00,175.64,175.71,175.59,175.71,3100.0,115.34,115.3859,115.3071,115.3859,3100.0
2014-09-03 15:20:00,175.68,175.68,175.53,175.63,2200.0,115.3662,115.3662,115.2677,115.3334,2200.0
2014-09-03 15:30:00,175.62,175.64,175.55,175.6,2700.0,115.3268,115.34,115.2809,115.3137,2700.0
2014-09-03 15:40:00,175.55,175.57,175.24,175.31,13700.0,115.2809,115.294,115.0773,115.1233,13700.0
2014-09-03 15:50:00,175.33,175.53,175.3,175.43,33200.0,115.1364,115.2677,115.1167,115.2021,33200.0
2014-09-04 09:30:00,175.18,175.18,174.52,174.64,7500.0,115.0379,115.0379,114.6045,114.6833,7500.0
2014-09-04 09:40:00,174.58,174.99,174.5,174.99,2700.0,114.6439,114.9131,114.5913,114.9131,2700.0
2014-09-04 09:50:00,174.99,175.02,174.49,174.59,2700.0,114.9131,114.9328,114.5848,114.6505,2700.0
2014-09-04 10:00:00,174.58,174.63,174.34,174.41,4300.0,114.6439,114.6767,114.4863,114.5322,4300.0
2014-09-04 10:10:00,174.47,174.68,174.34,174.45,2700.0,114.5716,114.7096,114.4863,114.5585,2700.0
2014-09-04 10:20:00,174.45,174.6,174.39,174.45,2500.0,114.5585,114.657,114.5191,114.5585,2500.0
2014-09-04 10:30:00,174.38,174.5,174.34,174.45,2900.0,114.5125,114.5913,114.4863,114.5585,2900.0
2014-09-04 10:40:00,174.57,174.74,174.53,174.68,7800.0,114.6373,114.749,114.611,114.7096,7800.0
2014-09-04 10:50:00,174.74,174.77,174.56,174.56,5000.0,114.749,114.7687,114.6308,114.6308,5000.0
2014-09-04 11:00:00,174.65,174.74,174.56,174.65,4600.0,114.6899,114.749,114.6308,114.6899,4600.0
2014-09-04 11:10:00,174.73,175.01,174.73,174.93,4100.0,114.7424,114.9263,114.7424,114.8737,4100.0
2014-09-04 11:20:00,174.99,174.99,174.85,174.86,4500.0,114.9131,114.9131,114.8212,114.8278,4500.0
2014-09-04 11:30:00,174.82,174.99,174.79,174.89,4300.0,114.8015,114.9131,114.7818,114.8475,4300.0
2014-09-04 11:40:00,175.03,175.24,175.03,175.08,3200.0,114.9394,115.0773,114.9394,114.9722,3200.0
2014-09-04 11:50:00,175.24,175.49,175.23,175.48,4400.0,115.0773,115.2415,115.0707,115.2349,4400.0
2014-09-04 12:00:00,175.45,175.5,175.23,175.23,4100.0,115.2152,115.248,115.0707,115.0707,4100.0
2014-09-04 12:10:00,175.22,175.22,174.94,174.95,4600.0,115.0642,115.0642,114.8803,114.8869,4600.0
2014-09-04 12:20:00,174.92,175.03,174.9,174.94,1900.0,114.8672,114.9394,114.854,114.8803,1900.0
2014-09-04 12:30:00,174.93,174.96,174.84,174.89,5400.0,114.8737,114.8934,114.8146,114.8475,5400.0
2014-09-04 12:40:00,174.91,174.91,174.74,174.74,4600.0,114.8606,114.8606,114.749,114.749,4600.0
2014-09-04 12:50:00,174.72,174.77,174.65,174.72,2200.0,114.7358,114.7687,114.6899,114.7358,2200.0
2014-09-04 13:00:00,174.72,174.8,174.69,174.69,2500.0,114.7358,114.7884,114.7161,114.7161,2500.0
2014-09-04 13:10:00,174.76,174.77,174.68,174.74,1900.0,114.7621,114.7687,114.7096,114.749,1900.0
2014-09-04 13:20:00,174.75,174.81,174.65,174.67,4400.0,114.7555,114.7949,114.6899,114.703,4400.0
2014-09-04 13:30:00,174.65,174.72,174.5,174.5,3300.0,114.6899,114.7358,114.5913,114.5913,3300.0
2014-09-04 13:40:00,174.53,174.61,174.49,174.49,2000.0,114.611,114.6636,114.5848,114.5848,2000.0
2014-09-04 13:50:00,174.49,174.54,174.39,174.39,1600.0,114.5848,114.6176,114.5191,114.5191,1600.0
2014-09-04 14:00:00,174.41,174.63,174.4,174.4,3500.0,114.5322,114.6767,114.5257,114.5257,3500.0
2014-09-04 14:10:00,174.46,174.52,174.4,174.4,2200.0,114.5651,114.6045,114.5257,114.5257,2200.0
2014-09-04 14:20:00,174.41,174.46,174.26,174.26,4000.0,114.5322,114.5651,114.4337,114.4337,4000.0
2014-09-04 14:30:00,174.29,174.32,173.92,173.92,7500.0,114.4534,114.4731,114.2105,114.2105,7500.0
2014-09-04 14:40:00,173.94,173.95,173.67,173.73,10600.0,114.2236,114.2302,114.0463,114.0857,10600.0
2014-09-04 14:50:00,173.68,173.95,173.61,173.61,8100.0,114.0529,114.2302,114.0069,114.0069,8100.0
2014-09-04 15:00:00,173.61,173.75,173.42,173.42,16200.0,114.0069,114.0988,113.8821,113.8821,16200.0
2014-09-04 15:10:00,173.4,173.55,173.25,173.38,11700.0,113.869,113.9675,113.7705,113.8559,11700.0
2014-09-04 15:20:00,173.48,173.72,173.48,173.7,7100.0,113.9215,114.0791,113.9215,114.066,7100.0
2014-09-04 15:30:00,173.72,173.73,173.44,173.62,11900.0,114.0791,114.0857,113.8953,114.0135,11900.0
2014-09-04 15:40:00,173.66,173.96,173.58,173.91,21300.0,114.0397,114.2367,113.9872,114.2039,21300.0
2014-09-04 15:50:00,173.95,174.32,173.84,174.26,36000.0,114.2302,114.4731,114.1579,114.4337,36000.0
2014-09-05 09:30:00,174.32,174.93,173.79,174.92,8300.0,114.4731,114.8737,114.1251,114.8672,8300.0
2014-09-05 09:40:00,175.06,175.06,174.67,174.83,10600.0,114.9591,114.9591,114.703,114.8081,10600.0
2014-09-05 09:50:00,175.03,175.74,175.03,175.74,8600.0,114.9394,115.4056,114.9394,115.4056,8600.0
2014-09-05 10:00:00,175.66,175.85,175.48,175.76,8300.0,115.3531,115.4779,115.2349,115.4188,8300.0
2014-09-05 10:10:00,175.75,175.75,175.28,175.28,4800.0,115.4122,115.4122,115.1036,115.1036,4800.0
2014-09-05 10:20:00,175.39,175.47,175.18,175.29,4800.0,115.1758,115.2283,115.0379,115.1101,4800.0
2014-09-05 10:30:00,175.24,175.32,174.87,175.13,9200.0,115.0773,115.1298,114.8343,115.0051,9200.0
2014-09-05 10:40:00,174.96,175.35,174.96,175.12,6500.0,114.8934,115.1495,114.8934,114.9985,6500.0
2014-09-05 10:50:00,175.07,175.19,174.88,174.88,5700.0,114.9657,115.0445,114.8409,114.8409,5700.0
2014-09-05 11:00:00,174.87,175.34,174.87,175.34,11400.0,114.8343,115.143,114.8343,115.143,11400.0
2014-09-05 11:10:00,175.31,175.31,175.12,175.16,3400.0,115.1233,115.1233,114.9985,115.0248,3400.0
2014-09-05 11:20:00,175.24,175.31,175.18,175.29,6100.0,115.0773,115.1233,115.0379,115.1101,6100.0
2014-09-05 11:30:00,175.38,175.4,175.28,175.36,5700.0,115.1692,115.1824,115.1036,115.1561,5700.0
2014-09-05 11:40:00,175.31,175.53,175.31,175.4,4900.0,115.1233,115.2677,115.1233,115.1824,4900.0
2014-09-05 11:50:00,175.38,175.68,175.38,175.48,7900.0,115.1692,115.3662,115.1692,115.2349,7900.0
2014-09-05 12:00:00,175.5,175.69,175.48,175.58,4100.0,115.248,115.3728,115.2349,115.3006,4100.0
2014-09-05 12:10:00,175.61,175.81,175.6,175.76,7800.0,115.3203,115.4516,115.3137,115.4188,7800.0
2014-09-05 12:20:00,175.77,175.91,175.77,175.87,3500.0,115.4253,115.5173,115.4253,115.491,3500.0
2014-09-05 12:30:00,175.84,176.04,175.84,175.86,6400.0,115.4713,115.6026,115.4713,115.4844,6400.0
2014-09-05 12:40:00,175.89,176.12,175.89,176.07,4100.0,115.5041,115.6552,115.5041,115.6223,4100.0
2014-09-05 12:50:00,176.01,176.05,175.96,176.05,3500.0,115.5829,115.6092,115.5501,115.6092,3500.0
2014-09-05 13:00:00,175.97,176.18,175.96,176.18,4700.0,115.5567,115.6946,115.5501,115.6946,4700.0
2014-09-05 13:10:00,176.08,176.09,175.95,176.03,4400.0,115.6289,115.6355,115.5435,115.5961,4400.0
2014-09-05 13:20:00,176.01,176.04,175.9,176.04,2100.0,115.5829,115.6026,115.5107,115.6026,2100.0
2014-09-05 13:30:00,175.99,176.03,175.87,175.99,7800.0,115.5698,115.5961,115.491,115.5698,7800.0
2014-09-05 13:40:00,175.96,176.03,175.92,175.99,2300.0,115.5501,115.5961,115.5238,115.5698,2300.0
2014-09-05 13:50:00,175.96,176.16,175.96,176.16,6700.0,115.5501,115.6814,115.5501,115.6814,6700.0
2014-09-05 14:00:00,176.12,176.4,176.12,176.33,7600.0,115.6552,115.839,115.6552,115.7931,7600.0
2014-09-05 14:10:00,176.37,176.46,176.27,176.27,10000.0,115.8193,115.8784,115.7537,115.7537,10000.0
2014-09-05 14:20:00,176.25,176.28,176.13,176.13,4000.0,115.7405,115.7602,115.6617,115.6617,4000.0
2014-09-05 14:30:00,176.13,176.18,175.94,175.94,9200.0,115.6617,115.6946,115.537,115.537,9200.0
2014-09-05 14:40:00,175.94,175.99,175.74,175.77,6200.0,115.537,115.5698,115.4056,115.4253,6200.0
2014-09-05 14:50:00,175.78,175.81,175.72,175.77,5100.0,115.4319,115.4516,115.3925,115.4253,5100.0
2014-09-05 15:00:00,175.78,175.8,175.65,175.69,9400.0,115.4319,115.445,115.3465,115.3728,9400.0
2014-09-05 15:10:00,175.68,175.87,175.67,175.84,10800.0,115.3662,115.491,115.3597,115.4713,10800.0
2014-09-05 15:20:00,175.87,175.92,175.71,175.9,10800.0,115.491,115.5238,115.3859,115.5107,10800.0
2014-09-05 15:30:00,175.9,176.0,175.79,175.98,17000.0,115.5107,115.5764,115.4385,115.5632,17000.0
2014-09-05 15:40:00,175.99,176.48,175.98,176.45,43200.0,115.5698,115.8916,115.5632,115.8719,43200.0
2014-09-05 15:50:00,176.44,176.76,176.34,176.61,61300.0,115.8653,116.0755,115.7996,115.977,61300.0
2014-09-08 09:30:00,176.65,177.11,176.56,176.72,12100.0,116.0032,116.3053,115.9441,116.0492,12100.0
2014-09-08 09:40:00,176.81,177.13,176.54,176.62,5200.0,116.1083,116.3184,115.931,115.9835,5200.0
2014-09-08 09:50:00,176.84,177.06,176.5,176.61,6800.0,116.128,116.2725,115.9047,115.977,6800.0
2014-09-08 10:00:00,176.61,176.84,176.59,176.77,7500.0,115.977,116.128,115.9638,116.082,7500.0
2014-09-08 10:10:00,176.78,176.93,176.63,176.82,4300.0,116.0886,116.1871,115.9901,116.1149,4300.0
2014-09-08 10:20:00,176.85,176.89,176.61,176.67,4200.0,116.1346,116.1608,115.977,116.0164,4200.0
2014-09-08 10:30:00,176.6,176.61,176.32,176.32,1300.0,115.9704,115.977,115.7865,115.7865,1300.0
2014-09-08 10:40:00,176.34,176.57,176.31,176.41,5200.0,115.7996,115.9507,115.7799,115.8456,5200.0
2014-09-08 10:50:00,176.25,176.58,176.12,176.47,6700.0,115.7405,115.9573,115.6552,115.885,6700.0
2014-09-08 11:00:00,176.46,176.54,176.27,176.54,1700.0,115.8784,115.931,115.7537,115.931,1700.0
2014-09-08 11:10:00,176.48,176.48,176.32,176.41,2400.0,115.8916,115.8916,115.7865,115.8456,2400.0
2014-09-08 11:20:00,176.39,176.52,176.35,176.52,2700.0,115.8325,115.9179,115.8062,115.9179,2700.0
2014-09-08 11:30:00,176.45,176.46,176.34,176.41,2800.0,115.8719,115.8784,115.7996,115.8456,2800.0
2014-09-08 11:40:00,176.35,176.36,176.22,176.29,3400.0,115.8062,115.8128,115.7208,115.7668,3400.0
2014-09-08 11:50:00,176.27,176.28,176.15,176.22,3900.0,115.7537,115.7602,115.6749,115.7208,3900.0
2014-09-08 12:00:00,176.21,176.28,176.14,176.23,9100.0,115.7143,115.7602,115.6683,115.7274,9100.0
2014-09-08 12:10:00,176.22,176.22,176.07,176.21,5100.0,115.7208,115.7208,115.6223,115.7143,5100.0
2014-09-08 12:20:00,176.23,176.27,176.21,176.25,900.0,115.7274,115.7537,115.7143,115.7405,900.0
2014-09-08 12:30:00,176.42,176.42,176.31,176.35,2100.0,115.8522,115.8522,115.7799,115.8062,2100.0
2014-09-08 12:40:00,176.35,176.42,176.23,176.23,5200.0,115.8062,115.8522,115.7274,115.7274,5200.0
2014-09-08 12:50:00,176.29,176.33,176.18,176.18,6700.0,115.7668,115.7931,115.6946,115.6946,6700.0
2014-09-08 13:00:00,176.19,176.25,176.06,176.13,2900.0,115.7011,115.7405,115.6158,115.6617,2900.0
2014-09-08 13:10:00,176.07,176.09,175.7,175.73,7300.0,115.6223,115.6355,115.3794,115.3991,7300.0
2014-09-08 13:20:00,175.65,175.82,175.65,175.7,3700.0,115.3465,115.4582,115.3465,115.3794,3700.0
2014-09-08 13:30:00,175.65,175.65,175.49,175.56,13700.0,115.3465,115.3465,115.2415,115.2874,13700.0
2014-09-08 13:40:00,175.58,175.58,175.45,175.46,2000.0,115.3006,115.3006,115.2152,115.2218,2000.0
2014-09-08 13:50:00,175.53,175.61,175.44,175.53,2200.0,115.2677,115.3203,115.2086,115.2677,2200.0
2014-09-08 14:00:00,175.58,175.63,175.51,175.62,4400.0,115.3006,115.3334,115.2546,115.3268,4400.0
2014-09-08 14:10:00,175.54,175.71,175.54,175.71,3900.0,115.2743,115.3859,115.2743,115.3859,3900.0
2014-09-08 14:20:00,175.66,175.72,175.57,175.72,5700.0,115.3531,115.3925,115.294,115.3925,5700.0
2014-09-08 14:30:00,175.73,175.75,175.61,175.7,2000.0,115.3991,115.4122,115.3203,115.3794,2000.0
2014-09-08 14:40:00,175.73,175.8,175.68,175.77,2900.0,115.3991,115.445,115.3662,115.4253,2900.0
2014-09-08 14:50:00,175.78,175.85,175.78,175.81,3800.0,115.4319,115.4779,115.4319,115.4516,3800.0
2014-09-08 15:00:00,175.85,175.94,175.83,175.91,7100.0,115.4779,115.537,115.4647,115.5173,7100.0
2014-09-08 15:10:00,175.92,175.98,175.88,175.98,3600.0,115.5238,115.5632,115.4976,115.5632,3600.0
2014-09-08 15:20:00,175.98,175.98,175.81,175.82,5500.0,115.5632,115.5632,115.4516,115.4582,5500.0
2014-09-08 15:30:00,175.83,175.97,175.7,175.97,6500.0,115.4647,115.5567,115.3794,115.5567,6500.0
2014-09-08 15:40:00,176.0,176.03,175.9,176.0,13400.0,115.5764,115.5961,115.5107,115.5764,13400.0
2014-09-08 15:50:00,176.0,176.21,175.94,175.96,28000.0,115.5764,115.7143,115.537,115.5501,28000.0
2014-09-09 09:30:00,176.07,176.58,175.76,176.02,4300.0,115.6223,115.9573,115.4188,115.5895,4300.0
2014-09-09 09:40:00,176.12,176.12,175.57,175.6,7600.0,115.6552,115.6552,115.294,115.3137,7600.0
2014-09-09 09:50:00,175.52,175.64,175.35,175.35,4100.0,115.2612,115.34,115.1495,115.1495,4100.0
2014-09-09 10:00:00,175.35,175.69,175.27,175.62,4900.0,115.1495,115.3728,115.097,115.3268,4900.0
2014-09-09 10:10:00,175.54,175.62,175.45,175.56,5100.0,115.2743,115.3268,115.2152,115.2874,5100.0
2014-09-09 10:20:00,175.55,175.55,175.26,175.38,10400.0,115.2809,115.2809,115.0904,115.1692,10400.0
2014-09-09 10:30:00,175.42,175.42,175.04,175.05,4300.0,115.1955,115.1955,114.946,114.9525,4300.0
2014-09-09 10:40:00,175.06,175.09,174.83,174.89,3300.0,114.9591,114.9788,114.8081,114.8475,3300.0
2014-09-09 10:50:00,174.82,175.0,174.8,174.95,10400.0,114.8015,114.9197,114.7884,114.8869,10400.0
2014-09-09 11:00:00,174.97,175.06,174.87,175.0,17100.0,114.9,114.9591,114.8343,114.9197,17100.0
2014-09-09 11:10:00,175.0,175.06,174.95,175.06,14700.0,114.9197,114.9591,114.8869,114.9591,14700.0
2014-09-09 11:20:00,175.04,175.26,174.99,175.2,6100.0,114.946,115.0904,114.9131,115.051,6100.0
2014-09-09 11:30:00,175.17,175.2,175.09,175.1,1600.0,115.0313,115.051,114.9788,114.9854,1600.0
2014-09-09 11:40:00,175.1,175.11,175.05,175.05,1000.0,114.9854,114.9919,114.9525,114.9525,1000.0
2014-09-09 11:50:00,175.09,175.15,174.9,175.15,2600.0,114.9788,115.0182,114.854,115.0182,2600.0
2014-09-09 12:00:00,175.18,175.34,175.09,175.34,2400.0,115.0379,115.143,114.9788,115.143,2400.0
2014-09-09 12:10:00,175.23,175.44,175.23,175.35,6900.0,115.0707,115.2086,115.0707,115.1495,6900.0
2014-09-09 12:20:00,175.34,175.51,175.34,175.5,2800.0,115.143,115.2546,115.143,115.248,2800.0
2014-09-09 12:30:00,175.5,175.55,175.34,175.34,800.0,115.248,115.2809,115.143,115.143,800.0
2014-09-09 12:40:00,175.31,175.31,175.2,175.26,900.0,115.1233,115.1233,115.051,115.0904,900.0
2014-09-09 12:50:00,175.17,175.17,175.08,175.09,1700.0,115.0313,115.0313,114.9722,114.9788,1700.0
2014-09-09 13:00:00,175.05,175.16,174.86,174.86,6000.0,114.9525,115.0248,114.8278,114.8278,6000.0
2014-09-09 13:10:00,174.94,174.96,174.79,174.79,1700.0,114.8803,114.8934,114.7818,114.7818,1700.0
2014-09-09 13:20:00,174.77,174.79,174.6,174.79,2400.0,114.7687,114.7818,114.657,114.7818,2400.0
2014-09-09 13:30:00,174.84,174.91,174.84,174.85,1800.0,114.8146,114.8606,114.8146,114.8212,1800.0
2014-09-09 13:40:00,174.87,175.1,174.87,175.1,1900.0,114.8343,114.9854,114.8343,114.9854,1900.0
2014-09-09 13:50:00,175.1,175.13,175.06,175.13,1500.0,114.9854,115.0051,114.9591,115.0051,1500.0
2014-09-09 14:00:00,175.27,175.27,175.03,175.03,5100.0,115.097,115.097,114.9394,114.9394,5100.0
2014-09-09 14:10:00,175.02,175.03,174.97,174.97,500.0,114.9328,114.9394,114.9,114.9,500.0
2014-09-09 14:20:00,174.98,174.98,174.81,174.82,2500.0,114.9066,114.9066,114.7949,114.8015,2500.0
2014-09-09 14:30:00,174.82,174.99,174.78,174.99,4400.0,114.8015,114.9131,114.7752,114.9131,4400.0
2014-09-09 14:40:00,174.99,175.08,174.97,175.04,1300.0,114.9131,114.9722,114.9,114.946,1300.0
2014-09-09 14:50:00,175.09,175.09,174.96,174.96,1000.0,114.9788,114.9788,114.8934,114.8934,1000.0
2014-09-09 15:00:00,174.99,175.1,174.84,174.95,3500.0,114.9131,114.9854,114.8146,114.8869,3500.0
2014-09-09 15:10:00,174.93,175.05,174.74,174.87,14300.0,114.8737,114.9525,114.749,114.8343,14300.0
2014-09-09 15:20:00,174.82,175.0,174.7,174.96,8100.0,114.8015,114.9197,114.7227,114.8934,8100.0
2014-09-09 15:30:00,174.99,175.17,174.99,175.11,12100.0,114.9131,115.0313,114.9131,114.9919,12100.0
2014-09-09 15:40:00,175.1,175.17,175.04,175.16,21800.0,114.9854,115.0313,114.946,115.0248,21800.0
2014-09-09 15:50:00,175.16,175.29,175.06,175.18,29700.0,115.0248,115.1101,114.9591,115.0379,29700.0
2014-09-10 09:30:00,174.77,174.78,173.77,173.99,17100.0,114.7687,114.7752,114.112,114.2564,17100.0
2014-09-10 09:40:00,173.95,174.59,173.81,174.57,7900.0,114.2302,114.6505,114.1382,114.6373,7900.0
2014-09-10 09:50:00,174.55,174.55,174.16,174.31,3800.0,114.6242,114.6242,114.3681,114.4666,3800.0
2014-09-10 10:00:00,174.32,174.43,174.0,174.14,11000.0,114.4731,114.5454,114.263,114.3549,11000.0
2014-09-10 10:10:00,174.25,174.29,173.56,173.64,6700.0,114.4272,114.4534,113.9741,114.0266,6700.0
2014-09-10 10:20:00,173.55,173.88,173.42,173.87,4700.0,113.9675,114.1842,113.8821,114.1776,4700.0
2014-09-10 10:30:00,173.96,173.96,173.26,173.3,7000.0,114.2367,114.2367,113.7771,113.8033,7000.0
2014-09-10 10:40:00,173.29,173.69,173.29,173.38,6800.0,113.7968,114.0594,113.7968,113.8559,6800.0
2014-09-10 10:50:00,173.51,173.51,173.03,173.09,14000.0,113.9412,113.9412,113.626,113.6654,14000.0
2014-09-10 11:00:00,173.09,173.2,172.8,172.81,6700.0,113.6654,113.7377,113.475,113.4816,6700.0
2014-09-10 11:10:00,172.81,173.31,172.71,173.29,6500.0,113.4816,113.8099,113.4159,113.7968,6500.0
2014-09-10 11:20:00,173.19,173.19,173.04,173.15,2700.0,113.7311,113.7311,113.6326,113.7048,2700.0
2014-09-10 11:30:00,173.16,173.24,172.9,173.08,4600.0,113.7114,113.7639,113.5407,113.6589,4600.0
2014-09-10 11:40:00,173.17,173.17,172.91,172.91,3600.0,113.718,113.718,113.5472,113.5472,3600.0
2014-09-10 11:50:00,172.96,173.18,172.92,172.93,5500.0,113.5801,113.7245,113.5538,113.5604,5500.0
2014-09-10 12:00:00,172.9,172.9,172.72,172.72,4200.0,113.5407,113.5407,113.4225,113.4225,4200.0
2014-09-10 12:10:00,172.74,172.9,172.69,172.82,4300.0,113.4356,113.5407,113.4028,113.4881,4300.0
2014-09-10 12:20:00,172.77,173.03,172.71,173.03,4800.0,113.4553,113.626,113.4159,113.626,4800.0
2014-09-10 12:30:00,173.0,173.06,172.88,173.03,10300.0,113.6063,113.6457,113.5275,113.626,10300.0
2014-09-10 12:40:00,173.03,173.03,172.81,172.87,5800.0,113.626,113.626,113.4816,113.521,5800.0
2014-09-10 12:50:00,172.91,172.91,172.71,172.71,4200.0,113.5472,113.5472,113.4159,113.4159,4200.0
2014-09-10 13:00:00,172.75,172.92,172.73,172.92,10700.0,113.4422,113.5538,113.429,113.5538,10700.0
2014-09-10 13:10:00,172.87,173.07,172.84,172.92,5800.0,113.521,113.6523,113.5013,113.5538,5800.0
2014-09-10 13:20:00,172.98,173.02,172.87,173.0,6500.0,113.5932,113.6195,113.521,113.6063,6500.0
2014-09-10 13:30:00,173.03,173.03,172.89,172.95,12300.0,113.626,113.626,113.5341,113.5735,12300.0
2014-09-10 13:40:00,172.9,173.02,172.88,172.94,4300.0,113.5407,113.6195,113.5275,113.5669,4300.0
2014-09-10 13:50:00,172.94,173.01,172.7,172.84,6300.0,113.5669,113.6129,113.4093,113.5013,6300.0
2014-09-10 14:00:00,172.83,172.99,172.69,172.74,6100.0,113.4947,113.5998,113.4028,113.4356,6100.0
2014-09-10 14:10:00,172.75,172.8,172.67,172.74,4000.0,113.4422,113.475,113.3896,113.4356,4000.0
2014-09-10 14:20:00,172.73,172.92,172.71,172.81,11700.0,113.429,113.5538,113.4159,113.4816,11700.0
2014-09-10 14:30:00,172.8,172.84,172.72,172.73,7000.0,113.475,113.5013,113.4225,113.429,7000.0
2014-09-10 14:40:00,172.71,172.72,172.47,172.48,6400.0,113.4159,113.4225,113.2583,113.2648,6400.0
2014-09-10 14:50:00,172.48,172.51,172.2,172.27,7600.0,113.2648,113.2845,113.081,113.1269,7600.0
2014-09-10 15:00:00,172.43,172.73,172.38,172.68,8400.0,113.232,113.429,113.1992,113.3962,8400.0
2014-09-10 15:10:00,172.7,172.73,172.52,172.53,6300.0,113.4093,113.429,113.2911,113.2977,6300.0
2014-09-10 15:20:00,172.63,172.72,172.58,172.68,10100.0,113.3634,113.4225,113.3305,113.3962,10100.0
2014-09-10 15:30:00,172.65,172.69,172.47,172.47,10300.0,113.3765,113.4028,113.2583,113.2583,10300.0
2014-09-10 15:40:00,172.45,172.59,172.25,172.58,27300.0,113.2451,113.3371,113.1138,113.3305,27300.0
2014-09-10 15:50:00,172.59,172.79,172.47,172.63,54200.0,113.3371,113.4684,113.2583,113.3634,54200.0
2014-09-11 09:30:00,171.61,171.78,170.76,171.38,9200.0,113.6152,113.7277,113.0525,113.4629,9200.0
2014-09-11 09:40:00,171.54,171.58,171.12,171.14,3700.0,113.5689,113.5953,113.2908,113.304,3700.0
2014-09-11 09:50:00,171.23,171.27,170.96,171.16,6100.0,113.3636,113.3901,113.1849,113.3173,6100.0
2014-09-11 10:00:00,170.95,171.03,170.79,170.79,3700.0,113.1782,113.2312,113.0723,113.0723,3700.0
2014-09-11 10:10:00,170.76,170.8,170.59,170.8,3900.0,113.0525,113.0789,112.9399,113.0789,3900.0
2014-09-11 10:20:00,170.91,170.91,170.62,170.62,3300.0,113.1518,113.1518,112.9598,112.9598,3300.0
2014-09-11 10:30:00,170.62,170.62,170.47,170.47,5100.0,112.9598,112.9598,112.8605,112.8605,5100.0
2014-09-11 10:40:00,170.54,170.56,170.37,170.47,5300.0,112.9068,112.92,112.7943,112.8605,5300.0
2014-09-11 10:50:00,170.45,170.64,170.45,170.64,1700.0,112.8472,112.973,112.8472,112.973,1700.0
2014-09-11 11:00:00,170.72,170.88,170.72,170.76,2200.0,113.026,113.1319,113.026,113.0525,2200.0
2014-09-11 11:10:00,170.78,170.95,170.78,170.91,2400.0,113.0657,113.1782,113.0657,113.1518,2400.0
2014-09-11 11:20:00,170.9,171.0,170.84,171.0,5900.0,113.1451,113.2113,113.1054,113.2113,5900.0
2014-09-11 11:30:00,171.0,171.33,171.0,171.32,3200.0,113.2113,113.4298,113.2113,113.4232,3200.0
2014-09-11 11:40:00,171.31,171.35,171.16,171.24,2700.0,113.4166,113.4431,113.3173,113.3702,2700.0
2014-09-11 11:50:00,171.3,171.51,171.25,171.46,6300.0,113.41,113.549,113.3769,113.5159,6300.0
2014-09-11 12:00:00,171.51,171.61,171.39,171.54,5700.0,113.549,113.6152,113.4695,113.5689,5700.0
2014-09-11 12:10:00,171.52,171.53,171.39,171.41,2900.0,113.5556,113.5622,113.4695,113.4828,2900.0
2014-09-11 12:20:00,171.45,171.65,171.41,171.65,2300.0,113.5093,113.6417,113.4828,113.6417,2300.0
2014-09-11 12:30:00,171.63,171.63,171.39,171.39,4900.0,113.6284,113.6284,113.4695,113.4695,4900.0
2014-09-11 12:40:00,171.45,171.45,171.35,171.39,1500.0,113.5093,113.5093,113.4431,113.4695,1500.0
2014-09-11 12:50:00,171.43,171.5,171.32,171.46,2400.0,113.496,113.5424,113.4232,113.5159,2400.0
2014-09-11 13:00:00,171.47,171.67,171.47,171.63,1200.0,113.5225,113.6549,113.5225,113.6284,1200.0
2014-09-11 13:10:00,171.71,171.72,171.51,171.59,3300.0,113.6814,113.688,113.549,113.602,3300.0
2014-09-11 13:20:00,171.55,171.57,171.36,171.4,5500.0,113.5755,113.5887,113.4497,113.4762,5500.0
2014-09-11 13:30:00,171.39,171.56,171.35,171.47,8500.0,113.4695,113.5821,113.4431,113.5225,8500.0
2014-09-11 13:40:00,171.52,171.61,171.46,171.46,2400.0,113.5556,113.6152,113.5159,113.5159,2400.0
2014-09-11 13:50:00,171.51,171.57,171.46,171.57,900.0,113.549,113.5887,113.5159,113.5887,900.0
2014-09-11 14:00:00,171.61,171.76,171.53,171.53,5500.0,113.6152,113.7145,113.5622,113.5622,5500.0
2014-09-11 14:10:00,171.53,171.6,171.49,171.5,5100.0,113.5622,113.6086,113.5358,113.5424,5100.0
2014-09-11 14:20:00,171.5,171.54,171.3,171.39,4700.0,113.5424,113.5689,113.41,113.4695,4700.0
2014-09-11 14:30:00,171.43,171.5,171.24,171.24,3200.0,113.496,113.5424,113.3702,113.3702,3200.0
2014-09-11 14:40:00,171.18,171.24,171.18,171.21,1700.0,113.3305,113.3702,113.3305,113.3504,1700.0
2014-09-11 14:50:00,171.21,171.21,171.16,171.2,3200.0,113.3504,113.3504,113.3173,113.3438,3200.0
2014-09-11 15:00:00,171.2,171.2,171.06,171.06,4100.0,113.3438,113.3438,113.2511,113.2511,4100.0
2014-09-11 15:10:00,171.08,171.09,171.01,171.01,5000.0,113.2643,113.2709,113.218,113.218,5000.0
2014-09-11 15:20:00,171.05,171.13,171.03,171.06,3400.0,113.2444,113.2974,113.2312,113.2511,3400.0
2014-09-11 15:30:00,171.07,171.12,171.01,171.06,4300.0,113.2577,113.2908,113.218,113.2511,4300.0
2014-09-11 15:40:00,171.08,171.23,171.03,171.15,13400.0,113.2643,113.3636,113.2312,113.3107,13400.0
2014-09-11 15:50:00,171.16,171.32,171.15,171.24,42600.0,113.3173,113.4232,113.3107,113.3702,42600.0
2014-09-12 09:30:00,170.81,170.93,169.34,169.49,14100.0,113.0856,113.165,112.1123,112.2116,14100.0
2014-09-12 09:40:00,169.35,169.84,169.34,169.75,6900.0,112.119,112.4434,112.1123,112.3838,6900.0
2014-09-12 09:50:00,169.73,169.77,169.26,169.33,8900.0,112.3705,112.397,112.0594,112.1057,8900.0
2014-09-12 10:00:00,169.38,169.4,168.66,168.75,15300.0,112.1388,112.1521,111.6621,111.7217,15300.0
2014-09-12 10:10:00,168.68,168.74,168.36,168.52,12500.0,111.6754,111.7151,111.4635,111.5695,12500.0
2014-09-12 10:20:00,168.58,168.6,168.4,168.54,4800.0,111.6092,111.6224,111.49,111.5827,4800.0
2014-09-12 10:30:00,168.57,168.61,168.12,168.12,6600.0,111.6026,111.629,111.3046,111.3046,6600.0
2014-09-12 10:40:00,168.13,168.32,168.1,168.21,9000.0,111.3112,111.437,111.2914,111.3642,9000.0
2014-09-12 10:50:00,168.19,168.34,167.99,168.25,7100.0,111.351,111.4503,111.2186,111.3907,7100.0
2014-09-12 11:00:00,168.25,168.46,168.14,168.31,9600.0,111.3907,111.5297,111.3179,111.4304,9600.0
2014-09-12 11:10:00,168.3,168.3,168.05,168.14,3600.0,111.4238,111.4238,111.2583,111.3179,3600.0
2014-09-12 11:20:00,168.1,168.28,168.0,168.05,8700.0,111.2914,111.4106,111.2252,111.2583,8700.0
2014-09-12 11:30:00,168.05,168.34,168.0,168.19,13100.0,111.2583,111.4503,111.2252,111.351,13100.0
2014-09-12 11:40:00,168.16,168.25,167.91,167.91,13600.0,111.3311,111.3907,111.1656,111.1656,13600.0
2014-09-12 11:50:00,167.9,168.0,167.82,168.0,3900.0,111.159,111.2252,111.106,111.2252,3900.0
2014-09-12 12:00:00,168.06,168.39,168.06,168.29,19800.0,111.2649,111.4834,111.2649,111.4172,19800.0
2014-09-12 12:10:00,168.29,168.43,168.14,168.21,56400.0,111.4172,111.5099,111.3179,111.3642,56400.0
2014-09-12 12:20:00,168.18,168.26,168.08,168.15,3900.0,111.3444,111.3973,111.2781,111.3245,3900.0
2014-09-12 12:30:00,168.19,168.19,167.84,167.84,4900.0,111.351,111.351,111.1193,111.1193,4900.0
2014-09-12 12:40:00,167.88,167.97,167.68,167.76,11400.0,111.1457,111.2053,111.0133,111.0663,11400.0
2014-09-12 12:50:00,167.76,167.81,167.25,167.42,12900.0,111.0663,111.0994,110.7286,110.8412,12900.0
2014-09-12 13:00:00,167.38,167.55,167.03,167.12,21200.0,110.8147,110.9273,110.583,110.6426,21200.0
2014-09-12 13:10:00,167.06,167.12,166.74,166.88,30700.0,110.6029,110.6426,110.391,110.4837,30700.0
2014-09-12 13:20:00,166.94,167.07,166.78,166.99,57800.0,110.5234,110.6095,110.4175,110.5565,57800.0
2014-09-12 13:30:00,166.95,167.0,166.73,166.73,9000.0,110.53,110.5631,110.3844,110.3844,9000.0
2014-09-12 13:40:00,166.71,166.88,166.65,166.78,7700.0,110.3711,110.4837,110.3314,110.4175,7700.0
2014-09-12 13:50:00,166.77,166.78,166.18,166.18,19200.0,110.4109,110.4175,110.0202,110.0202,19200.0
2014-09-12 14:00:00,166.18,166.38,166.06,166.38,15400.0,110.0202,110.1527,109.9408,110.1527,15400.0
2014-09-12 14:10:00,166.39,166.56,166.34,166.56,29900.0,110.1593,110.2718,110.1262,110.2718,29900.0
2014-09-12 14:20:00,166.56,166.6,166.0,166.0,9200.0,110.2718,110.2983,109.9011,109.9011,9200.0
2014-09-12 14:30:00,166.0,166.14,165.99,166.01,14000.0,109.9011,109.9938,109.8945,109.9077,14000.0
2014-09-12 14:40:00,166.0,166.1,165.9,166.0,20500.0,109.9011,109.9673,109.8349,109.9011,20500.0
2014-09-12 14:50:00,166.0,166.0,165.8,165.8,13400.0,109.9011,109.9011,109.7687,109.7687,13400.0
2014-09-12 15:00:00,165.83,165.88,165.69,165.75,15300.0,109.7885,109.8216,109.6958,109.7356,15300.0
2014-09-12 15:10:00,165.79,166.25,165.78,166.18,24200.0,109.762,110.0666,109.7554,110.0202,24200.0
2014-09-12 15:20:00,166.22,166.53,166.18,166.19,32900.0,110.0467,110.252,110.0202,110.0269,32900.0
2014-09-12 15:30:00,166.19,166.43,166.15,166.43,28800.0,110.0269,110.1858,110.0004,110.1858,28800.0
2014-09-12 15:40:00,166.41,166.43,165.99,166.02,53700.0,110.1725,110.1858,109.8945,109.9143,53700.0
2014-09-12 15:50:00,166.05,166.19,166.04,166.12,107800.0,109.9342,110.0269,109.9276,109.9805,107800.0
2014-09-15 09:30:00,166.06,166.8,165.61,166.8,22900.0,109.9408,110.4307,109.6429,110.4307,22900.0
2014-09-15 09:40:00,167.04,167.04,166.11,166.21,12200.0,110.5896,110.5896,109.9739,110.0401,12200.0
2014-09-15 09:50:00,166.2,166.48,166.2,166.45,13600.0,110.0335,110.2189,110.0335,110.199,13600.0
2014-09-15 10:00:00,166.32,166.66,166.22,166.33,9100.0,110.1129,110.338,110.0467,110.1196,9100.0
2014-09-15 10:10:00,166.33,166.69,166.22,166.54,14900.0,110.1196,110.3579,110.0467,110.2586,14900.0
2014-09-15 10:20:00,166.56,166.63,166.28,166.5,17400.0,110.2718,110.3182,110.0864,110.2321,17400.0
2014-09-15 10:30:00,166.54,166.54,165.89,165.94,7300.0,110.2586,110.2586,109.8282,109.8613,7300.0
2014-09-15 10:40:00,165.98,166.1,165.76,166.08,10200.0,109.8878,109.9673,109.7422,109.954,10200.0
2014-09-15 10:50:00,166.01,166.06,165.81,166.0,8600.0,109.9077,109.9408,109.7753,109.9011,8600.0
2014-09-15 11:00:00,165.96,166.02,165.75,165.94,14900.0,109.8746,109.9143,109.7356,109.8613,14900.0
2014-09-15 11:10:00,165.99,166.15,165.7,165.72,9200.0,109.8945,110.0004,109.7025,109.7157,9200.0
2014-09-15 11:20:00,165.75,165.75,165.39,165.57,6800.0,109.7356,109.7356,109.4972,109.6164,6800.0
2014-09-15 11:30:00,165.59,165.88,165.57,165.88,8000.0,109.6296,109.8216,109.6164,109.8216,8000.0
2014-09-15 11:40:00,165.83,165.96,165.59,165.79,14100.0,109.7885,109.8746,109.6296,109.762,14100.0
2014-09-15 11:50:00,165.79,165.79,165.5,165.5,4900.0,109.762,109.762,109.57,109.57,4900.0
2014-09-15 12:00:00,165.49,165.61,165.38,165.5,12700.0,109.5634,109.6429,109.4906,109.57,12700.0
2014-09-15 12:10:00,165.47,165.47,165.25,165.26,5500.0,109.5502,109.5502,109.4045,109.4112,5500.0
2014-09-15 12:20:00,165.22,165.48,165.06,165.27,13900.0,109.3847,109.5568,109.2787,109.4178,13900.0
2014-09-15 12:30:00,165.33,165.33,165.14,165.16,6200.0,109.4575,109.4575,109.3317,109.3449,6200.0
2014-09-15 12:40:00,165.16,165.49,165.06,165.48,5200.0,109.3449,109.5634,109.2787,109.5568,5200.0
2014-09-15 12:50:00,165.5,165.62,165.5,165.61,5100.0,109.57,109.6495,109.57,109.6429,5100.0
2014-09-15 13:00:00,165.63,166.02,165.63,166.02,6700.0,109.6561,109.9143,109.6561,109.9143,6700.0
2014-09-15 13:10:00,166.02,166.12,165.91,165.99,5900.0,109.9143,109.9805,109.8415,109.8945,5900.0
2014-09-15 13:20:00,165.94,166.17,165.94,166.01,8200.0,109.8613,110.0136,109.8613,109.9077,8200.0
2014-09-15 13:30:00,166.04,166.19,165.95,166.18,8500.0,109.9276,110.0269,109.868,110.0202,8500.0
2014-09-15 13:40:00,166.2,166.34,166.13,166.25,17900.0,110.0335,110.1262,109.9871,110.0666,17900.0
2014-09-15 13:50:00,166.25,166.37,166.09,166.12,8500.0,110.0666,110.146,109.9607,109.9805,8500.0
2014-09-15 14:00:00,166.16,166.29,166.06,166.29,4100.0,110.007,110.0931,109.9408,110.0931,4100.0
2014-09-15 14:10:00,166.34,166.43,166.25,166.43,8800.0,110.1262,110.1858,110.0666,110.1858,8800.0
2014-09-15 14:20:00,166.43,166.58,166.35,166.52,9100.0,110.1858,110.2851,110.1328,110.2453,9100.0
2014-09-15 14:30:00,166.51,166.6,166.48,166.58,5200.0,110.2387,110.2983,110.2189,110.2851,5200.0
2014-09-15 14:40:00,166.58,166.58,166.39,166.41,8500.0,110.2851,110.2851,110.1593,110.1725,8500.0
2014-09-15 14:50:00,166.42,166.43,166.21,166.38,23700.0,110.1791,110.1858,110.0401,110.1527,23700.0
2014-09-15 15:00:00,166.39,166.53,166.36,166.48,13800.0,110.1593,110.252,110.1394,110.2189,13800.0
2014-09-15 15:10:00,166.5,166.55,166.4,166.44,16000.0,110.2321,110.2652,110.1659,110.1924,16000.0
2014-09-15 15:20:00,166.46,166.56,166.42,166.53,15800.0,110.2056,110.2718,110.1791,110.252,15800.0
2014-09-15 15:30:00,166.53,166.56,166.44,166.47,16900.0,110.252,110.2718,110.1924,110.2122,16900.0
2014-09-15 15:40:00,166.49,166.5,166.36,166.49,33800.0,110.2255,110.2321,110.1394,110.2255,33800.0
2014-09-15 15:50:00,166.47,166.5,166.27,166.28,57000.0,110.2122,110.2321,110.0798,110.0864,57000.0
2014-09-16 09:30:00,166.1,167.11,166.02,166.53,14400.0,109.9673,110.636,109.9143,110.252,14400.0
2014-09-16 09:40:00,166.53,167.12,166.53,167.01,4500.0,110.252,110.6426,110.252,110.5697,4500.0
2014-09-16 09:50:00,167.0,167.3,166.91,167.17,5900.0,110.5631,110.7617,110.5035,110.6757,5900.0
2014-09-16 10:00:00,167.17,167.24,166.8,166.9,9700.0,110.6757,110.722,110.4307,110.4969,9700.0
2014-09-16 10:10:00,167.04,167.43,167.0,167.2,4700.0,110.5896,110.8478,110.5631,110.6955,4700.0
2014-09-16 10:20:00,167.11,167.11,166.77,166.91,7500.0,110.636,110.636,110.4109,110.5035,7500.0
2014-09-16 10:30:00,166.91,167.04,166.59,167.04,5100.0,110.5035,110.5896,110.2917,110.5896,5100.0
2014-09-16 10:40:00,167.02,167.11,166.76,167.11,3500.0,110.5764,110.636,110.4042,110.636,3500.0
2014-09-16 10:50:00,167.01,167.05,166.73,166.73,4400.0,110.5697,110.5962,110.3844,110.3844,4400.0
2014-09-16 11:00:00,166.68,166.72,166.51,166.6,4200.0,110.3513,110.3778,110.2387,110.2983,4200.0
2014-09-16 11:10:00,166.69,166.7,166.36,166.37,3200.0,110.3579,110.3645,110.1394,110.146,3200.0
2014-09-16 11:20:00,166.31,167.12,166.24,167.12,7800.0,110.1063,110.6426,110.06,110.6426,7800.0
2014-09-16 11:30:00,167.05,167.23,167.0,167.18,5500.0,110.5962,110.7154,110.5631,110.6823,5500.0
2014-09-16 11:40:00,167.14,167.59,167.14,167.59,4500.0,110.6558,110.9537,110.6558,110.9537,4500.0
2014-09-16 11:50:00,167.6,168.14,167.54,167.54,12100.0,110.9604,111.3179,110.9206,110.9206,12100.0
2014-09-16 12:00:00,167.52,167.73,167.47,167.47,5800.0,110.9074,111.0464,110.8743,110.8743,5800.0
2014-09-16 12:10:00,167.54,167.71,167.42,167.54,6500.0,110.9206,111.0332,110.8412,110.9206,6500.0
2014-09-16 12:20:00,167.61,167.92,167.57,167.76,5900.0,110.967,111.1722,110.9405,111.0663,5900.0
2014-09-16 12:30:00,167.71,167.85,167.62,167.75,4000.0,111.0332,111.1259,110.9736,111.0597,4000.0
2014-09-16 12:40:00,167.71,167.71,167.36,167.36,5500.0,111.0332,111.0332,110.8015,110.8015,5500.0
2014-09-16 12:50:00,167.39,167.49,167.33,167.49,2000.0,110.8213,110.8875,110.7816,110.8875,2000.0
2014-09-16 13:00:00,167.46,167.62,167.46,167.53,3200.0,110.8677,110.9736,110.8677,110.914,3200.0
2014-09-16 13:10:00,167.58,167.67,167.45,167.67,3300.0,110.9471,111.0067,110.8611,111.0067,3300.0
2014-09-16 13:20:00,167.68,167.74,167.6,167.69,3500.0,111.0133,111.053,110.9604,111.0199,3500.0
2014-09-16 13:30:00,167.64,167.85,167.62,167.83,3400.0,110.9868,111.1259,110.9736,111.1126,3400.0
2014-09-16 13:40:00,167.82,167.97,167.68,167.73,5200.0,111.106,111.2053,111.0133,111.0464,5200.0
2014-09-16 13:50:00,167.68,167.75,167.64,167.68,4500.0,111.0133,111.0597,110.9868,111.0133,4500.0
2014-09-16 14:00:00,167.71,167.76,167.57,167.67,5600.0,111.0332,111.0663,110.9405,111.0067,5600.0
2014-09-16 14:10:00,167.71,167.87,167.66,167.74,7200.0,111.0332,111.1391,111.0001,111.053,7200.0
2014-09-16 14:20:00,167.78,168.04,167.76,167.89,4600.0,111.0795,111.2517,111.0663,111.1524,4600.0
2014-09-16 14:30:00,167.84,167.96,167.72,167.77,8800.0,111.1193,111.1987,111.0398,111.0729,8800.0
2014-09-16 14:40:00,167.79,167.79,167.52,167.55,7100.0,111.0862,111.0862,110.9074,110.9273,7100.0
2014-09-16 14:50:00,167.53,167.53,167.35,167.37,12000.0,110.914,110.914,110.7948,110.8081,12000.0
2014-09-16 15:00:00,167.36,167.65,167.28,167.61,12800.0,110.8015,110.9935,110.7485,110.967,12800.0
2014-09-16 15:10:00,167.6,167.62,167.38,167.51,11700.0,110.9604,110.9736,110.8147,110.9008,11700.0
2014-09-16 15:20:00,167.49,167.53,167.33,167.35,12100.0,110.8875,110.914,110.7816,110.7948,12100.0
2014-09-16 15:30:00,167.3,167.39,167.12,167.14,14300.0,110.7617,110.8213,110.6426,110.6558,14300.0
2014-09-16 15:40:00,167.14,167.33,167.03,167.21,23600.0,110.6558,110.7816,110.583,110.7022,23600.0
2014-09-16 15:50:00,167.22,167.33,167.09,167.17,46200.0,110.7088,110.7816,110.6227,110.6757,46200.0
2014-09-17 09:30:00,167.73,168.92,167.35,168.84,13300.0,111.0464,111.8343,110.7948,111.7813,13300.0
2014-09-17 09:40:00,168.71,168.71,167.45,167.46,6400.0,111.6952,111.6952,110.8611,110.8677,6400.0
2014-09-17 09:50:00,167.37,167.63,167.37,167.41,3100.0,110.8081,110.9802,110.8081,110.8346,3100.0
2014-09-17 10:00:00,167.21,167.4,166.9,167.08,4100.0,110.7022,110.8279,110.4969,110.6161,4100.0
2014-09-17 10:10:00,167.08,167.38,166.97,167.34,3800.0,110.6161,110.8147,110.5433,110.7882,3800.0
2014-09-17 10:20:00,167.35,167.37,167.2,167.33,3100.0,110.7948,110.8081,110.6955,110.7816,3100.0
2014-09-17 10:30:00,167.3,167.35,167.06,167.23,10500.0,110.7617,110.7948,110.6029,110.7154,10500.0
2014-09-17 10:40:00,167.34,167.6,167.16,167.46,4000.0,110.7882,110.9604,110.6691,110.8677,4000.0
2014-09-17 10:50:00,167.5,167.67,167.3,167.67,2900.0,110.8942,111.0067,110.7617,111.0067,2900.0
2014-09-17 11:00:00,167.6,167.6,167.35,167.35,1000.0,110.9604,110.9604,110.7948,110.7948,1000.0
2014-09-17 11:10:00,167.4,167.49,167.36,167.41,2200.0,110.8279,110.8875,110.8015,110.8346,2200.0
2014-09-17 11:20:00,167.39,167.41,167.29,167.4,3600.0,110.8213,110.8346,110.7551,110.8279,3600.0
2014-09-17 11:30:00,167.44,167.47,167.17,167.36,20900.0,110.8544,110.8743,110.6757,110.8015,20900.0
2014-09-17 11:40:00,167.36,167.55,167.31,167.53,5300.0,110.8015,110.9273,110.7684,110.914,5300.0
2014-09-17 11:50:00,167.55,167.55,167.44,167.44,2500.0,110.9273,110.9273,110.8544,110.8544,2500.0
2014-09-17 12:00:00,167.45,167.49,167.37,167.37,2300.0,110.8611,110.8875,110.8081,110.8081,2300.0
2014-09-17 12:10:00,167.42,167.43,167.24,167.3,2300.0,110.8412,110.8478,110.722,110.7617,2300.0
2014-09-17 12:20:00,167.23,167.28,167.05,167.14,3100.0,110.7154,110.7485,110.5962,110.6558,3100.0
2014-09-17 12:30:00,167.09,167.12,166.97,167.01,4600.0,110.6227,110.6426,110.5433,110.5697,4600.0
2014-09-17 12:40:00,167.01,167.17,166.94,166.98,4900.0,110.5697,110.6757,110.5234,110.5499,4900.0
2014-09-17 12:50:00,166.93,167.02,166.93,166.98,2500.0,110.5168,110.5764,110.5168,110.5499,2500.0
2014-09-17 13:00:00,166.99,167.0,166.82,166.86,2800.0,110.5565,110.5631,110.444,110.4704,2800.0
2014-09-17 13:10:00,166.94,166.99,166.86,166.99,8600.0,110.5234,110.5565,110.4704,110.5565,8600.0
2014-09-17 13:20:00,167.0,167.01,166.85,166.85,1800.0,110.5631,110.5697,110.4638,110.4638,1800.0
2014-09-17 13:30:00,166.91,166.99,166.85,166.92,3400.0,110.5035,110.5565,110.4638,110.5102,3400.0
2014-09-17 13:40:00,166.89,167.32,166.88,167.31,5400.0,110.4903,110.775,110.4837,110.7684,5400.0
2014-09-17 13:50:00,167.3,167.56,167.16,167.56,5600.0,110.7617,110.9339,110.6691,110.9339,5600.0
2014-09-17 14:00:00,167.61,168.04,166.32,166.72,15400.0,110.967,111.2517,110.1129,110.3778,15400.0
2014-09-17 14:10:00,166.81,167.12,166.59,166.66,9100.0,110.4373,110.6426,110.2917,110.338,9100.0
2014-09-17 14:20:00,166.7,167.37,166.7,167.18,8900.0,110.3645,110.8081,110.3645,110.6823,8900.0
2014-09-17 14:30:00,167.2,167.23,167.01,167.06,6100.0,110.6955,110.7154,110.5697,110.6029,6100.0
2014-09-17 14:40:00,167.15,167.32,166.93,167.07,9100.0,110.6624,110.775,110.5168,110.6095,9100.0
2014-09-17 14:50:00,167.13,167.51,167.02,167.51,6700.0,110.6492,110.9008,110.5764,110.9008,6700.0
2014-09-17 15:00:00,167.57,167.86,167.45,167.73,4000.0,110.9405,111.1325,110.8611,111.0464,4000.0
2014-09-17 15:10:00,167.75,168.07,167.67,167.87,19400.0,111.0597,111.2715,111.0067,111.1391,19400.0
2014-09-17 15:20:00,167.88,167.88,167.33,167.43,16200.0,111.1457,111.1457,110.7816,110.8478,16200.0
2014-09-17 15:30:00,167.5,167.5,166.61,166.75,33400.0,110.8942,110.8942,110.3049,110.3976,33400.0
2014-09-17 15:40:00,166.78,166.87,166.5,166.51,27000.0,110.4175,110.4771,110.2321,110.2387,27000.0
2014-09-17 15:50:00,166.47,166.71,166.43,166.57,53000.0,110.2122,110.3711,110.1858,110.2784,53000.0
2014-09-18 09:30:00,166.55,167.02,166.23,166.38,9600.0,110.2652,110.5764,110.0533,110.1527,9600.0
2014-09-18 09:40:00,166.15,166.15,165.67,165.77,5000.0,110.0004,110.0004,109.6826,109.7488,5000.0
2014-09-18 09:50:00,165.66,166.25,165.54,166.25,9500.0,109.676,110.0666,109.5965,110.0666,9500.0
2014-09-18 10:00:00,166.19,166.32,165.91,166.16,7900.0,110.0269,110.1129,109.8415,110.007,7900.0
2014-09-18 10:10:00,166.16,166.21,165.9,165.9,4400.0,110.007,110.0401,109.8349,109.8349,4400.0
2014-09-18 10:20:00,165.98,166.17,165.5,165.5,7000.0,109.8878,110.0136,109.57,109.57,7000.0
2014-09-18 10:30:00,165.53,166.17,165.48,166.14,8000.0,109.5899,110.0136,109.5568,109.9938,8000.0
2014-09-18 10:40:00,166.17,166.54,166.14,166.4,6200.0,110.0136,110.2586,109.9938,110.1659,6200.0
2014-09-18 10:50:00,166.44,166.51,166.27,166.34,4100.0,110.1924,110.2387,110.0798,110.1262,4100.0
2014-09-18 11:00:00,166.35,166.4,166.05,166.32,3800.0,110.1328,110.1659,109.9342,110.1129,3800.0
2014-09-18 11:10:00,166.4,166.4,166.15,166.36,10100.0,110.1659,110.1659,110.0004,110.1394,10100.0
2014-09-18 11:20:00,166.38,166.59,166.31,166.31,2900.0,110.1527,110.2917,110.1063,110.1063,2900.0
2014-09-18 11:30:00,166.37,166.37,166.09,166.13,10900.0,110.146,110.146,109.9607,109.9871,10900.0
2014-09-18 11:40:00,166.12,166.23,165.99,166.02,10300.0,109.9805,110.0533,109.8945,109.9143,10300.0
2014-09-18 11:50:00,166.05,166.05,165.79,165.97,10700.0,109.9342,109.9342,109.762,109.8812,10700.0
2014-09-18 12:00:00,165.93,166.05,165.87,165.97,11000.0,109.8547,109.9342,109.815,109.8812,11000.0
2014-09-18 12:10:00,166.0,166.1,165.95,166.04,8600.0,109.9011,109.9673,109.868,109.9276,8600.0
2014-09-18 12:20:00,166.01,166.02,165.85,166.01,9200.0,109.9077,109.9143,109.8018,109.9077,9200.0
2014-09-18 12:30:00,166.01,166.01,165.73,165.75,8300.0,109.9077,109.9077,109.7223,109.7356,8300.0
2014-09-18 12:40:00,165.78,165.9,165.75,165.89,5400.0,109.7554,109.8349,109.7356,109.8282,5400.0
2014-09-18 12:50:00,165.9,165.95,165.67,165.8,10100.0,109.8349,109.868,109.6826,109.7687,10100.0
2014-09-18 13:00:00,165.75,165.75,165.47,165.47,9800.0,109.7356,109.7356,109.5502,109.5502,9800.0
2014-09-18 13:10:00,165.46,165.57,165.35,165.4,6800.0,109.5436,109.6164,109.4707,109.5038,6800.0
2014-09-18 13:20:00,165.47,165.67,165.35,165.47,41300.0,109.5502,109.6826,109.4707,109.5502,41300.0
2014-09-18 13:30:00,165.48,165.7,165.37,165.66,10400.0,109.5568,109.7025,109.484,109.676,10400.0
2014-09-18 13:40:00,165.67,165.8,165.59,165.75,5100.0,109.6826,109.7687,109.6296,109.7356,5100.0
2014-09-18 13:50:00,165.72,165.72,165.43,165.53,6000.0,109.7157,109.7157,109.5237,109.5899,6000.0
2014-09-18 14:00:00,165.55,165.59,165.35,165.45,12300.0,109.6031,109.6296,109.4707,109.5369,12300.0
2014-09-18 14:10:00,165.41,165.5,165.18,165.18,13400.0,109.5105,109.57,109.3582,109.3582,13400.0
2014-09-18 14:20:00,165.18,165.24,164.99,165.05,15800.0,109.3582,109.3979,109.2324,109.2721,15800.0
2014-09-18 14:30:00,165.06,165.32,165.06,165.25,7500.0,109.2787,109.4509,109.2787,109.4045,7500.0
2014-09-18 14:40:00,165.3,165.4,165.11,165.19,13300.0,109.4376,109.5038,109.3118,109.3648,13300.0
2014-09-18 14:50:00,165.16,165.17,164.96,165.03,19200.0,109.3449,109.3516,109.2125,109.2589,19200.0
2014-09-18 15:00:00,165.08,165.18,165.08,165.11,6300.0,109.292,109.3582,109.292,109.3118,6300.0
2014-09-18 15:10:00,165.14,165.15,164.82,164.83,15700.0,109.3317,109.3383,109.1198,109.1265,15700.0
2014-09-18 15:20:00,164.84,164.97,164.81,164.83,22100.0,109.1331,109.2192,109.1132,109.1265,22100.0
2014-09-18 15:30:00,164.86,165.07,164.77,165.03,29000.0,109.1463,109.2854,109.0867,109.2589,29000.0
2014-09-18 15:40:00,165.05,165.33,164.98,165.24,51800.0,109.2721,109.4575,109.2258,109.3979,51800.0
2014-09-18 15:50:00,165.2,165.41,164.98,165.11,43900.0,109.3714,109.5105,109.2258,109.3118,43900.0
2014-09-19 09:30:00,166.18,166.81,165.19,166.81,141800.0,110.0202,110.4373,109.3648,110.4373,141800.0
2014-09-19 09:40:00,166.79,166.79,165.66,166.2,10300.0,110.4241,110.4241,109.676,110.0335,10300.0
2014-09-19 09:50:00,166.28,166.33,166.15,166.26,3400.0,110.0864,110.1196,110.0004,110.0732,3400.0
2014-09-19 10:00:00,166.28,166.3,165.85,165.87,5300.0,110.0864,110.0997,109.8018,109.815,5300.0
2014-09-19 10:10:00,166.0,166.33,165.99,165.99,2900.0,109.9011,110.1196,109.8945,109.8945,2900.0
2014-09-19 10:20:00,165.8,165.8,165.33,165.33,3700.0,109.7687,109.7687,109.4575,109.4575,3700.0
2014-09-19 10:30:00,165.17,165.56,165.15,165.48,4900.0,109.3516,109.6098,109.3383,109.5568,4900.0
2014-09-19 10:40:00,165.48,165.48,165.18,165.19,5800.0,109.5568,109.5568,109.3582,109.3648,5800.0
2014-09-19 10:50:00,165.18,165.47,165.08,165.43,6200.0,109.3582,109.5502,109.292,109.5237,6200.0
2014-09-19 11:00:00,165.43,165.51,165.18,165.18,2600.0,109.5237,109.5767,109.3582,109.3582,2600.0
2014-09-19 11:10:00,165.13,165.32,165.08,165.32,2300.0,109.3251,109.4509,109.292,109.4509,2300.0
2014-09-19 11:20:00,165.39,165.41,165.22,165.4,4600.0,109.4972,109.5105,109.3847,109.5038,4600.0
2014-09-19 11:30:00,165.37,165.37,165.23,165.28,1800.0,109.484,109.484,109.3913,109.4244,1800.0
2014-09-19 11:40:00,165.39,165.48,165.07,165.07,2000.0,109.4972,109.5568,109.2854,109.2854,2000.0
2014-09-19 11:50:00,165.02,165.43,164.98,165.3,2800.0,109.2523,109.5237,109.2258,109.4376,2800.0
2014-09-19 12:00:00,165.27,165.35,165.2,165.32,2300.0,109.4178,109.4707,109.3714,109.4509,2300.0
2014-09-19 12:10:00,165.35,165.47,165.3,165.39,1300.0,109.4707,109.5502,109.4376,109.4972,1300.0
2014-09-19 12:20:00,165.39,165.58,165.32,165.58,1400.0,109.4972,109.623,109.4509,109.623,1400.0
2014-09-19 12:30:00,165.51,165.61,165.46,165.57,7500.0,109.5767,109.6429,109.5436,109.6164,7500.0
2014-09-19 12:40:00,165.66,165.66,165.39,165.39,1200.0,109.676,109.676,109.4972,109.4972,1200.0
2014-09-19 12:50:00,165.37,165.4,165.21,165.25,1400.0,109.484,109.5038,109.378,109.4045,1400.0
2014-09-19 13:00:00,165.38,165.38,165.17,165.32,2600.0,109.4906,109.4906,109.3516,109.4509,2600.0
2014-09-19 13:10:00,165.26,165.26,165.09,165.11,2000.0,109.4112,109.4112,109.2986,109.3118,2000.0
2014-09-19 13:20:00,165.21,165.43,165.21,165.28,2000.0,109.378,109.5237,109.378,109.4244,2000.0
2014-09-19 13:30:00,165.37,165.41,165.31,165.36,2400.0,109.484,109.5105,109.4443,109.4774,2400.0
2014-09-19 13:40:00,165.34,165.41,165.27,165.38,2500.0,109.4641,109.5105,109.4178,109.4906,2500.0
2014-09-19 13:50:00,165.39,165.41,165.27,165.27,83700.0,109.4972,109.5105,109.4178,109.4178,83700.0
2014-09-19 14:00:00,165.32,165.4,165.3,165.34,2700.0,109.4509,109.5038,109.4376,109.4641,2700.0
2014-09-19 14:10:00,165.32,165.58,165.32,165.49,15200.0,109.4509,109.623,109.4509,109.5634,15200.0
2014-09-19 14:20:00,165.55,165.56,165.3,165.34,64500.0,109.6031,109.6098,109.4376,109.4641,64500.0
2014-09-19 14:30:00,165.32,165.37,165.15,165.37,5800.0,109.4509,109.484,109.3383,109.484,5800.0
2014-09-19 14:40:00,165.39,165.66,165.39,165.66,8300.0,109.4972,109.676,109.4972,109.676,8300.0
2014-09-19 14:50:00,165.62,165.68,165.51,165.66,3100.0,109.6495,109.6892,109.5767,109.676,3100.0
2014-09-19 15:00:00,165.68,165.75,165.6,165.72,7500.0,109.6892,109.7356,109.6363,109.7157,7500.0
2014-09-19 15:10:00,165.73,165.73,165.48,165.48,19200.0,109.7223,109.7223,109.5568,109.5568,19200.0
2014-09-19 15:20:00,165.47,165.48,165.33,165.41,12400.0,109.5502,109.5568,109.4575,109.5105,12400.0
2014-09-19 15:30:00,165.42,165.42,165.25,165.26,14900.0,109.5171,109.5171,109.4045,109.4112,14900.0
2014-09-19 15:40:00,165.24,165.33,165.14,165.32,33900.0,109.3979,109.4575,109.3317,109.4509,33900.0
2014-09-19 15:50:00,165.31,165.35,164.93,164.97,139300.0,109.4443,109.4707,109.1927,109.2192,139300.0
2014-09-22 09:30:00,164.94,165.1,164.44,164.52,14600.0,109.1993,109.3052,108.8683,108.9212,14600.0
2014-09-22 09:40:00,164.52,164.59,163.69,164.46,11900.0,108.9212,108.9676,108.3717,108.8815,11900.0
2014-09-22 09:50:00,164.32,164.47,163.46,163.53,14600.0,108.7888,108.8881,108.2195,108.2658,14600.0
2014-09-22 10:00:00,163.45,164.46,163.45,164.42,21700.0,108.2128,108.8815,108.2128,108.855,21700.0
2014-09-22 10:10:00,164.4,164.59,164.02,164.46,29800.0,108.8418,108.9676,108.5902,108.8815,29800.0
2014-09-22 10:20:00,164.41,164.64,164.22,164.44,10700.0,108.8484,109.0007,108.7226,108.8683,10700.0
2014-09-22 10:30:00,164.45,164.59,164.27,164.36,8400.0,108.8749,108.9676,108.7557,108.8153,8400.0
2014-09-22 10:40:00,164.35,164.59,164.2,164.49,8900.0,108.8087,108.9676,108.7094,108.9014,8900.0
2014-09-22 10:50:00,164.54,164.62,164.34,164.62,57400.0,108.9345,108.9874,108.8021,108.9874,57400.0
2014-09-22 11:00:00,164.67,164.68,164.45,164.49,6400.0,109.0205,109.0272,108.8749,108.9014,6400.0
2014-09-22 11:10:00,164.3,164.49,164.23,164.23,7200.0,108.7756,108.9014,108.7292,108.7292,7200.0
2014-09-22 11:20:00,164.31,164.39,164.01,164.01,3500.0,108.7822,108.8352,108.5836,108.5836,3500.0
2014-09-22 11:30:00,164.04,164.17,163.73,163.73,6600.0,108.6034,108.6895,108.3982,108.3982,6600.0
2014-09-22 11:40:00,163.75,163.94,163.74,163.85,2900.0,108.4114,108.5372,108.4048,108.4777,2900.0
2014-09-22 11:50:00,163.86,163.86,163.66,163.66,3700.0,108.4843,108.4843,108.3519,108.3519,3700.0
2014-09-22 12:00:00,163.75,164.11,163.56,164.0,4500.0,108.4114,108.6498,108.2857,108.577,4500.0
2014-09-22 12:10:00,163.99,164.09,163.87,164.0,11600.0,108.5703,108.6365,108.4909,108.577,11600.0
2014-09-22 12:20:00,163.99,164.07,163.9,163.9,3400.0,108.5703,108.6233,108.5108,108.5108,3400.0
2014-09-22 12:30:00,163.99,164.04,163.81,163.99,4000.0,108.5703,108.6034,108.4512,108.5703,4000.0
2014-09-22 12:40:00,163.93,164.1,163.91,164.09,3500.0,108.5306,108.6432,108.5174,108.6365,3500.0
2014-09-22 12:50:00,163.98,164.14,163.92,164.11,3500.0,108.5637,108.6697,108.524,108.6498,3500.0
2014-09-22 13:00:00,164.06,164.28,164.06,164.16,7600.0,108.6167,108.7623,108.6167,108.6829,7600.0
2014-09-22 13:10:00,164.11,164.29,164.0,164.19,3100.0,108.6498,108.769,108.577,108.7028,3100.0
2014-09-22 13:20:00,164.17,164.35,164.06,164.06,7400.0,108.6895,108.8087,108.6167,108.6167,7400.0
2014-09-22 13:30:00,164.16,164.22,163.96,163.97,9300.0,108.6829,108.7226,108.5505,108.5571,9300.0
2014-09-22 13:40:00,164.01,164.08,163.9,164.08,6600.0,108.5836,108.6299,108.5108,108.6299,6600.0
2014-09-22 13:50:00,164.07,164.19,163.99,164.03,6500.0,108.6233,108.7028,108.5703,108.5968,6500.0
2014-09-22 14:00:00,164.08,164.19,164.0,164.0,10000.0,108.6299,108.7028,108.577,108.577,10000.0
2014-09-22 14:10:00,164.04,164.07,163.89,163.93,7700.0,108.6034,108.6233,108.5041,108.5306,7700.0
2014-09-22 14:20:00,164.01,164.07,163.92,164.0,6600.0,108.5836,108.6233,108.524,108.577,6600.0
2014-09-22 14:30:00,164.0,164.11,163.97,164.03,13900.0,108.577,108.6498,108.5571,108.5968,13900.0
2014-09-22 14:40:00,164.03,164.12,163.96,164.08,6300.0,108.5968,108.6564,108.5505,108.6299,6300.0
2014-09-22 14:50:00,164.07,164.18,164.05,164.06,8200.0,108.6233,108.6961,108.6101,108.6167,8200.0
2014-09-22 15:00:00,164.04,164.2,163.96,164.03,17900.0,108.6034,108.7094,108.5505,108.5968,17900.0
2014-09-22 15:10:00,164.06,164.09,163.87,163.92,8900.0,108.6167,108.6365,108.4909,108.524,8900.0
2014-09-22 15:20:00,163.95,164.03,163.8,163.86,11300.0,108.5439,108.5968,108.4446,108.4843,11300.0
2014-09-22 15:30:00,163.87,163.87,163.63,163.63,16400.0,108.4909,108.4909,108.332,108.332,16400.0
2014-09-22 15:40:00,163.65,163.84,163.65,163.8,41500.0,108.3452,108.471,108.3452,108.4446,41500.0
2014-09-22 15:50:00,163.75,163.8,163.43,163.55,64300.0,108.4114,108.4446,108.1996,108.279,64300.0
2014-09-23 09:30:00,163.64,164.66,163.4,164.47,21400.0,108.3386,109.0139,108.1797,108.8881,21400.0
2014-09-23 09:40:00,164.43,164.45,163.8,164.05,10100.0,108.8616,108.8749,108.4446,108.6101,10100.0
2014-09-23 09:50:00,164.06,164.16,163.47,163.88,83100.0,108.6167,108.6829,108.2261,108.4975,83100.0
2014-09-23 10:00:00,163.81,164.17,163.81,164.0,4800.0,108.4512,108.6895,108.4512,108.577,4800.0
2014-09-23 10:10:00,164.0,164.24,163.82,164.18,7900.0,108.577,108.7359,108.4578,108.6961,7900.0
2014-09-23 10:20:00,164.21,164.36,164.14,164.24,4600.0,108.716,108.8153,108.6697,108.7359,4600.0
2014-09-23 10:30:00,164.2,164.33,163.99,164.14,13300.0,108.7094,108.7954,108.5703,108.6697,13300.0
2014-09-23 10:40:00,164.16,164.32,164.08,164.27,8200.0,108.6829,108.7888,108.6299,108.7557,8200.0
2014-09-23 10:50:00,164.22,164.35,164.18,164.21,5500.0,108.7226,108.8087,108.6961,108.716,5500.0
2014-09-23 11:00:00,164.32,164.32,164.1,164.18,13800.0,108.7888,108.7888,108.6432,108.6961,13800.0
2014-09-23 11:10:00,164.12,164.18,164.02,164.08,10800.0,108.6564,108.6961,108.5902,108.6299,10800.0
2014-09-23 11:20:00,164.05,164.16,163.96,163.99,5100.0,108.6101,108.6829,108.5505,108.5703,5100.0
2014-09-23 11:30:00,163.97,164.31,163.97,164.2,3100.0,108.5571,108.7822,108.5571,108.7094,3100.0
2014-09-23 11:40:00,164.2,164.24,164.1,164.11,4000.0,108.7094,108.7359,108.6432,108.6498,4000.0
2014-09-23 11:50:00,164.15,164.23,163.95,163.95,2200.0,108.6763,108.7292,108.5439,108.5439,2200.0
2014-09-23 12:00:00,163.92,164.18,163.92,163.95,3300.0,108.524,108.6961,108.524,108.5439,3300.0
2014-09-23 12:10:00,163.94,163.97,163.81,163.89,1900.0,108.5372,108.5571,108.4512,108.5041,1900.0
2014-09-23 12:20:00,163.89,164.06,163.77,163.93,20400.0,108.5041,108.6167,108.4247,108.5306,20400.0
2014-09-23 12:30:00,163.93,164.05,163.92,163.97,5900.0,108.5306,108.6101,108.524,108.5571,5900.0
2014-09-23 12:40:00,164.07,164.14,163.94,163.95,4500.0,108.6233,108.6697,108.5372,108.5439,4500.0
2014-09-23 12:50:00,164.0,164.08,163.74,163.79,7600.0,108.577,108.6299,108.4048,108.4379,7600.0
2014-09-23 13:00:00,163.77,163.82,163.67,163.72,5800.0,108.4247,108.4578,108.3585,108.3916,5800.0
2014-09-23 13:10:00,163.63,163.72,163.53,163.58,4700.0,108.332,108.3916,108.2658,108.2989,4700.0
2014-09-23 13:20:00,163.64,163.77,163.57,163.73,3600.0,108.3386,108.4247,108.2923,108.3982,3600.0
2014-09-23 13:30:00,163.85,164.16,163.84,164.06,7800.0,108.4777,108.6829,108.471,108.6167,7800.0
2014-09-23 13:40:00,164.09,164.09,163.9,163.98,3800.0,108.6365,108.6365,108.5108,108.5637,3800.0
2014-09-23 13:50:00,163.86,163.95,163.79,163.82,5600.0,108.4843,108.5439,108.4379,108.4578,5600.0
2014-09-23 14:00:00,163.87,163.88,163.61,163.61,1500.0,108.4909,108.4975,108.3188,108.3188,1500.0
2014-09-23 14:10:00,163.61,163.69,163.4,163.4,4800.0,108.3188,108.3717,108.1797,108.1797,4800.0
2014-09-23 14:20:00,163.4,163.47,163.2,163.45,6500.0,108.1797,108.2261,108.0473,108.2128,6500.0
2014-09-23 14:30:00,163.44,163.5,163.32,163.36,3500.0,108.2062,108.2459,108.1268,108.1532,3500.0
2014-09-23 14:40:00,163.39,163.46,163.31,163.44,2600.0,108.1731,108.2195,108.1201,108.2062,2600.0
2014-09-23 14:50:00,163.5,163.84,163.42,163.68,6500.0,108.2459,108.471,108.193,108.3651,6500.0
2014-09-23 15:00:00,163.7,163.9,163.7,163.76,5100.0,108.3783,108.5108,108.3783,108.4181,5100.0
2014-09-23 15:10:00,163.83,163.97,163.79,163.84,8700.0,108.4644,108.5571,108.4379,108.471,8700.0
2014-09-23 15:20:00,163.87,164.08,163.81,163.97,13200.0,108.4909,108.6299,108.4512,108.5571,13200.0
2014-09-23 15:30:00,163.98,164.03,163.63,163.76,19700.0,108.5637,108.5968,108.332,108.4181,19700.0
2014-09-23 15:40:00,163.72,163.77,163.3,163.31,23800.0,108.3916,108.4247,108.1135,108.1201,23800.0
2014-09-23 15:50:00,163.28,163.38,162.99,163.05,51900.0,108.1003,108.1665,107.9083,107.948,51900.0
2014-09-24 09:30:00,162.97,163.8,162.5,163.8,11100.0,107.895,108.4446,107.5839,108.4446,11100.0
2014-09-24 09:40:00,163.67,163.69,163.36,163.36,5200.0,108.3585,108.3717,108.1532,108.1532,5200.0
2014-09-24 09:50:00,163.35,163.78,163.14,163.14,4800.0,108.1466,108.4313,108.0076,108.0076,4800.0
2014-09-24 10:00:00,163.02,163.5,162.96,163.37,6500.0,107.9281,108.2459,107.8884,108.1599,6500.0
2014-09-24 10:10:00,163.29,164.01,163.25,163.81,3900.0,108.1069,108.5836,108.0804,108.4512,3900.0
2014-09-24 10:20:00,163.64,163.85,163.44,163.44,4000.0,108.3386,108.4777,108.2062,108.2062,4000.0
2014-09-24 10:30:00,163.43,164.0,163.43,164.0,20300.0,108.1996,108.577,108.1996,108.577,20300.0
2014-09-24 10:40:00,164.09,164.4,164.0,164.16,5500.0,108.6365,108.8418,108.577,108.6829,5500.0
2014-09-24 10:50:00,164.19,164.26,164.06,164.15,4400.0,108.7028,108.7491,108.6167,108.6763,4400.0
2014-09-24 11:00:00,164.14,164.22,164.09,164.22,46600.0,108.6697,108.7226,108.6365,108.7226,46600.0
2014-09-24 11:10:00,164.3,164.36,164.12,164.34,13200.0,108.7756,108.8153,108.6564,108.8021,13200.0
2014-09-24 11:20:00,164.4,164.82,164.37,164.81,15500.0,108.8418,109.1198,108.8219,109.1132,15500.0
2014-09-24 11:30:00,164.88,165.53,164.87,165.53,15900.0,109.1596,109.5899,109.153,109.5899,15900.0
2014-09-24 11:40:00,165.53,165.57,164.79,164.99,14700.0,109.5899,109.6164,109.1,109.2324,14700.0
2014-09-24 11:50:00,164.78,164.79,164.61,164.67,2400.0,109.0934,109.1,108.9808,109.0205,2400.0
2014-09-24 12:00:00,164.7,164.76,164.51,164.51,2000.0,109.0404,109.0801,108.9146,108.9146,2000.0
2014-09-24 12:10:00,164.4,164.43,164.15,164.15,1400.0,108.8418,108.8616,108.6763,108.6763,1400.0
2014-09-24 12:20:00,164.1,164.25,164.08,164.18,2900.0,108.6432,108.7425,108.6299,108.6961,2900.0
2014-09-24 12:30:00,164.2,164.2,164.1,164.2,1100.0,108.7094,108.7094,108.6432,108.7094,1100.0
2014-09-24 12:40:00,164.2,164.28,164.2,164.28,4000.0,108.7094,108.7623,108.7094,108.7623,4000.0
2014-09-24 12:50:00,164.26,164.31,164.16,164.3,4300.0,108.7491,108.7822,108.6829,108.7756,4300.0
2014-09-24 13:00:00,164.37,164.39,164.22,164.3,5600.0,108.8219,108.8352,108.7226,108.7756,5600.0
2014-09-24 13:10:00,164.34,164.4,164.24,164.4,4800.0,108.8021,108.8418,108.7359,108.8418,4800.0
2014-09-24 13:20:00,164.39,164.39,164.31,164.36,2600.0,108.8352,108.8352,108.7822,108.8153,2600.0
2014-09-24 13:30:00,164.4,164.46,164.33,164.46,4600.0,108.8418,108.8815,108.7954,108.8815,4600.0
2014-09-24 13:40:00,164.44,164.52,164.26,164.46,22700.0,108.8683,108.9212,108.7491,108.8815,22700.0
2014-09-24 13:50:00,164.41,164.42,164.29,164.37,3600.0,108.8484,108.855,108.769,108.8219,3600.0
2014-09-24 14:00:00,164.4,164.4,164.25,164.37,7800.0,108.8418,108.8418,108.7425,108.8219,7800.0
2014-09-24 14:10:00,164.32,164.38,164.22,164.29,7200.0,108.7888,108.8285,108.7226,108.769,7200.0
2014-09-24 14:20:00,164.24,164.31,164.01,164.24,7400.0,108.7359,108.7822,108.5836,108.7359,7400.0
2014-09-24 14:30:00,164.15,164.26,163.99,164.05,9000.0,108.6763,108.7491,108.5703,108.6101,9000.0
2014-09-24 14:40:00,164.08,164.25,164.03,164.18,3200.0,108.6299,108.7425,108.5968,108.6961,3200.0
2014-09-24 14:50:00,164.16,164.2,163.95,164.01,8500.0,108.6829,108.7094,108.5439,108.5836,8500.0
2014-09-24 15:00:00,164.04,164.15,163.89,164.04,9700.0,108.6034,108.6763,108.5041,108.6034,9700.0
2014-09-24 15:10:00,164.14,164.2,163.95,164.0,11900.0,108.6697,108.7094,108.5439,108.577,11900.0
2014-09-24 15:20:00,163.99,164.0,163.71,163.76,16700.0,108.5703,108.577,108.385,108.4181,16700.0
2014-09-24 15:30:00,163.74,163.77,163.45,163.46,16900.0,108.4048,108.4247,108.2128,108.2195,16900.0
2014-09-24 15:40:00,163.51,163.61,163.05,163.11,28800.0,108.2526,108.3188,107.948,107.9877,28800.0
2014-09-24 15:50:00,163.12,163.23,162.92,163.13,77400.0,107.9944,108.0672,107.8619,108.001,77400.0
2014-09-25 09:30:00,163.2,163.45,162.74,163.36,15700.0,108.0473,108.2128,107.7428,108.1532,15700.0
2014-09-25 09:40:00,163.51,163.51,162.83,163.01,4700.0,108.2526,108.2526,107.8024,107.9215,4700.0
2014-09-25 09:50:00,162.91,162.97,162.59,162.8,7800.0,107.8553,107.895,107.6435,107.7825,7800.0
2014-09-25 10:00:00,162.84,163.09,162.72,162.99,6000.0,107.809,107.9745,107.7295,107.9083,6000.0
2014-09-25 10:10:00,162.92,163.04,162.78,163.04,17900.0,107.8619,107.9414,107.7693,107.9414,17900.0
2014-09-25 10:20:00,162.99,163.02,162.67,162.67,2100.0,107.9083,107.9281,107.6964,107.6964,2100.0
2014-09-25 10:30:00,162.74,162.78,162.54,162.61,3100.0,107.7428,107.7693,107.6104,107.6567,3100.0
2014-09-25 10:40:00,162.65,162.75,162.34,162.58,22400.0,107.6832,107.7494,107.478,107.6368,22400.0
2014-09-25 10:50:00,162.59,162.88,162.57,162.86,7800.0,107.6435,107.8355,107.6302,107.8222,7800.0
2014-09-25 11:00:00,162.86,163.0,162.62,163.0,7300.0,107.8222,107.9149,107.6633,107.9149,7300.0
2014-09-25 11:10:00,162.91,163.03,162.8,162.85,9300.0,107.8553,107.9348,107.7825,107.8156,9300.0
2014-09-25 11:20:00,162.84,163.04,162.8,163.04,6500.0,107.809,107.9414,107.7825,107.9414,6500.0
2014-09-25 11:30:00,162.99,163.12,162.9,163.0,32200.0,107.9083,107.9944,107.8487,107.9149,32200.0
2014-09-25 11:40:00,163.06,163.12,162.96,163.03,9900.0,107.9546,107.9944,107.8884,107.9348,9900.0
2014-09-25 11:50:00,163.08,163.32,163.02,163.16,18000.0,107.9679,108.1268,107.9281,108.0208,18000.0
2014-09-25 12:00:00,163.21,163.31,163.18,163.18,5200.0,108.0539,108.1201,108.0341,108.0341,5200.0
2014-09-25 12:10:00,163.19,163.23,162.93,163.0,6800.0,108.0407,108.0672,107.8686,107.9149,6800.0
2014-09-25 12:20:00,162.99,163.08,162.82,162.87,8600.0,107.9083,107.9679,107.7957,107.8288,8600.0
2014-09-25 12:30:00,162.86,163.31,162.86,163.31,4600.0,107.8222,108.1201,107.8222,108.1201,4600.0
2014-09-25 12:40:00,163.31,163.31,162.98,163.14,6900.0,108.1201,108.1201,107.9017,108.0076,6900.0
2014-09-25 12:50:00,163.15,163.16,162.96,163.09,4200.0,108.0142,108.0208,107.8884,107.9745,4200.0
2014-09-25 13:00:00,163.07,163.11,162.9,163.05,11800.0,107.9613,107.9877,107.8487,107.948,11800.0
2014-09-25 13:10:00,163.08,163.61,163.08,163.58,16300.0,107.9679,108.3188,107.9679,108.2989,16300.0
2014-09-25 13:20:00,163.63,163.67,163.36,163.48,9700.0,108.332,108.3585,108.1532,108.2327,9700.0
2014-09-25 13:30:00,163.52,163.52,163.29,163.38,11600.0,108.2592,108.2592,108.1069,108.1665,11600.0
2014-09-25 13:40:00,163.31,163.38,163.15,163.18,11900.0,108.1201,108.1665,108.0142,108.0341,11900.0
2014-09-25 13:50:00,163.23,163.33,163.09,163.29,15500.0,108.0672,108.1334,107.9745,108.1069,15500.0
2014-09-25 14:00:00,163.21,163.32,163.14,163.32,11700.0,108.0539,108.1268,108.0076,108.1268,11700.0
2014-09-25 14:10:00,163.3,163.36,163.22,163.32,12000.0,108.1135,108.1532,108.0606,108.1268,12000.0
2014-09-25 14:20:00,163.33,163.49,163.33,163.43,7900.0,108.1334,108.2393,108.1334,108.1996,7900.0
2014-09-25 14:30:00,163.43,163.55,163.36,163.49,9600.0,108.1996,108.279,108.1532,108.2393,9600.0
2014-09-25 14:40:00,163.48,163.8,163.46,163.71,11900.0,108.2327,108.4446,108.2195,108.385,11900.0
2014-09-25 14:50:00,163.7,163.77,163.53,163.53,24300.0,108.3783,108.4247,108.2658,108.2658,24300.0
2014-09-25 15:00:00,163.54,163.73,163.36,163.62,12800.0,108.2724,108.3982,108.1532,108.3254,12800.0
2014-09-25 15:10:00,163.65,163.72,163.49,163.69,15600.0,108.3452,108.3916,108.2393,108.3717,15600.0
2014-09-25 15:20:00,163.69,163.69,163.45,163.52,27600.0,108.3717,108.3717,108.2128,108.2592,27600.0
2014-09-25 15:30:00,163.53,163.84,163.51,163.83,27000.0,108.2658,108.471,108.2526,108.4644,27000.0
2014-09-25 15:40:00,163.81,163.87,163.58,163.67,33100.0,108.4512,108.4909,108.2989,108.3585,33100.0
2014-09-25 15:50:00,163.65,163.72,163.48,163.5,72600.0,108.3452,108.3916,108.2327,108.2459,72600.0
2014-09-26 09:30:00,163.42,164.17,163.17,163.28,9500.0,108.193,108.6895,108.0275,108.1003,9500.0
2014-09-26 09:40:00,163.27,163.54,163.21,163.5,16700.0,108.0937,108.2724,108.0539,108.2459,16700.0
2014-09-26 09:50:00,163.6,163.82,163.22,163.52,6500.0,108.3121,108.4578,108.0606,108.2592,6500.0
2014-09-26 10:00:00,163.7,164.46,163.7,164.07,7000.0,108.3783,108.8815,108.3783,108.6233,7000.0
2014-09-26 10:10:00,164.13,164.18,163.85,164.1,8800.0,108.663,108.6961,108.4777,108.6432,8800.0
2014-09-26 10:20:00,164.08,164.72,164.08,164.53,9200.0,108.6299,109.0536,108.6299,108.9279,9200.0
2014-09-26 10:30:00,164.48,164.83,164.33,164.67,18300.0,108.8947,109.1265,108.7954,109.0205,18300.0
2014-09-26 10:40:00,164.66,164.72,164.28,164.31,15000.0,109.0139,109.0536,108.7623,108.7822,15000.0
2014-09-26 10:50:00,164.36,164.58,164.16,164.51,11300.0,108.8153,108.961,108.6829,108.9146,11300.0
2014-09-26 11:00:00,164.59,164.7,164.4,164.46,7100.0,108.9676,109.0404,108.8418,108.8815,7100.0
2014-09-26 11:10:00,164.38,164.47,164.29,164.34,2700.0,108.8285,108.8881,108.769,108.8021,2700.0
2014-09-26 11:20:00,164.31,164.57,164.3,164.45,4700.0,108.7822,108.9543,108.7756,108.8749,4700.0
2014-09-26 11:30:00,164.46,164.47,164.25,164.32,2900.0,108.8815,108.8881,108.7425,108.7888,2900.0
2014-09-26 11:40:00,164.3,164.43,164.16,164.43,3900.0,108.7756,108.8616,108.6829,108.8616,3900.0
2014-09-26 11:50:00,164.43,164.53,164.37,164.41,4000.0,108.8616,108.9279,108.8219,108.8484,4000.0
2014-09-26 12:00:00,164.48,164.5,164.31,164.35,6100.0,108.8947,108.908,108.7822,108.8087,6100.0
2014-09-26 12:10:00,164.28,164.42,164.18,164.42,2500.0,108.7623,108.855,108.6961,108.855,2500.0
2014-09-26 12:20:00,164.47,164.59,164.45,164.59,5500.0,108.8881,108.9676,108.8749,108.9676,5500.0
2014-09-26 12:30:00,164.6,164.62,164.46,164.55,7000.0,108.9742,108.9874,108.8815,108.9411,7000.0
2014-09-26 12:40:00,164.58,164.7,164.53,164.67,4100.0,108.961,109.0404,108.9279,109.0205,4100.0
2014-09-26 12:50:00,164.63,164.64,164.49,164.62,7300.0,108.9941,109.0007,108.9014,108.9874,7300.0
2014-09-26 13:00:00,164.58,164.63,164.37,164.47,11700.0,108.961,108.9941,108.8219,108.8881,11700.0
2014-09-26 13:10:00,164.47,164.59,164.45,164.52,8100.0,108.8881,108.9676,108.8749,108.9212,8100.0
2014-09-26 13:20:00,164.53,164.66,164.49,164.66,10300.0,108.9279,109.0139,108.9014,109.0139,10300.0
2014-09-26 13:30:00,164.68,164.69,164.44,164.5,12600.0,109.0272,109.0338,108.8683,108.908,12600.0
2014-09-26 13:40:00,164.5,164.5,164.3,164.47,3900.0,108.908,108.908,108.7756,108.8881,3900.0
2014-09-26 13:50:00,164.5,164.56,164.39,164.44,5500.0,108.908,108.9477,108.8352,108.8683,5500.0
2014-09-26 14:00:00,164.38,164.82,164.38,164.82,21800.0,108.8285,109.1198,108.8285,109.1198,21800.0
2014-09-26 14:10:00,164.75,165.1,164.75,165.1,4700.0,109.0735,109.3052,109.0735,109.3052,4700.0
2014-09-26 14:20:00,165.11,165.11,164.76,164.78,38000.0,109.3118,109.3118,109.0801,109.0934,38000.0
2014-09-26 14:30:00,164.8,165.22,164.76,165.0,41200.0,109.1066,109.3847,109.0801,109.239,41200.0
2014-09-26 14:40:00,165.0,165.06,164.96,165.05,12000.0,109.239,109.2787,109.2125,109.2721,12000.0
2014-09-26 14:50:00,165.02,165.05,164.84,164.95,11400.0,109.2523,109.2721,109.1331,109.2059,11400.0
2014-09-26 15:00:00,165.0,165.25,164.98,165.21,3900.0,109.239,109.4045,109.2258,109.378,3900.0
2014-09-26 15:10:00,165.14,165.22,165.01,165.05,14600.0,109.3317,109.3847,109.2456,109.2721,14600.0
2014-09-26 15:20:00,165.06,165.16,164.97,165.13,10200.0,109.2787,109.3449,109.2192,109.3251,10200.0
2014-09-26 15:30:00,165.16,165.16,164.72,164.82,12600.0,109.3449,109.3449,109.0536,109.1198,12600.0
2014-09-26 15:40:00,164.85,164.92,164.71,164.79,20800.0,109.1397,109.1861,109.047,109.1,20800.0
2014-09-26 15:50:00,164.84,165.11,164.81,164.98,40400.0,109.1331,109.3118,109.1132,109.2258,40400.0
2014-09-29 09:30:00,163.91,164.35,163.49,164.19,8500.0,108.5174,108.8087,108.2393,108.7028,8500.0
2014-09-29 09:40:00,164.18,164.65,164.05,164.5,10000.0,108.6961,109.0073,108.6101,108.908,10000.0
2014-09-29 09:50:00,164.38,164.62,164.09,164.49,15400.0,108.8285,108.9874,108.6365,108.9014,15400.0
2014-09-29 10:00:00,164.48,164.48,164.09,164.13,9200.0,108.8947,108.8947,108.6365,108.663,9200.0
2014-09-29 10:10:00,164.16,164.39,164.02,164.39,16100.0,108.6829,108.8352,108.5902,108.8352,16100.0
2014-09-29 10:20:00,164.47,164.53,164.39,164.48,3400.0,108.8881,108.9279,108.8352,108.8947,3400.0
2014-09-29 10:30:00,164.5,164.58,164.29,164.35,7600.0,108.908,108.961,108.769,108.8087,7600.0
2014-09-29 10:40:00,164.31,164.61,164.31,164.37,5900.0,108.7822,108.9808,108.7822,108.8219,5900.0
2014-09-29 10:50:00,164.39,164.53,164.28,164.36,4400.0,108.8352,108.9279,108.7623,108.8153,4400.0
2014-09-29 11:00:00,164.36,164.59,164.24,164.42,11500.0,108.8153,108.9676,108.7359,108.855,11500.0
2014-09-29 11:10:00,164.43,165.03,164.43,165.03,7600.0,108.8616,109.2589,108.8616,109.2589,7600.0
2014-09-29 11:20:00,164.98,165.16,164.96,165.14,5400.0,109.2258,109.3449,109.2125,109.3317,5400.0
2014-09-29 11:30:00,165.18,165.32,165.05,165.23,24400.0,109.3582,109.4509,109.2721,109.3913,24400.0
2014-09-29 11:40:00,165.22,165.25,165.07,165.09,4500.0,109.3847,109.4045,109.2854,109.2986,4500.0
2014-09-29 11:50:00,165.1,165.2,165.1,165.2,2900.0,109.3052,109.3714,109.3052,109.3714,2900.0
2014-09-29 12:00:00,165.1,165.19,164.91,164.93,4900.0,109.3052,109.3648,109.1794,109.1927,4900.0
2014-09-29 12:10:00,164.92,164.92,164.65,164.8,5500.0,109.1861,109.1861,109.0073,109.1066,5500.0
2014-09-29 12:20:00,164.73,164.8,164.55,164.59,4000.0,109.0603,109.1066,108.9411,108.9676,4000.0
2014-09-29 12:30:00,164.59,164.6,164.39,164.39,4800.0,108.9676,108.9742,108.8352,108.8352,4800.0
2014-09-29 12:40:00,164.41,164.52,164.26,164.37,6100.0,108.8484,108.9212,108.7491,108.8219,6100.0
2014-09-29 12:50:00,164.39,164.56,164.38,164.47,5400.0,108.8352,108.9477,108.8285,108.8881,5400.0
2014-09-29 13:00:00,164.47,164.54,164.41,164.5,4100.0,108.8881,108.9345,108.8484,108.908,4100.0
2014-09-29 13:10:00,164.59,164.84,164.53,164.83,1700.0,108.9676,109.1331,108.9279,109.1265,1700.0
2014-09-29 13:20:00,164.81,164.93,164.76,164.93,3300.0,109.1132,109.1927,109.0801,109.1927,3300.0
2014-09-29 13:30:00,164.91,165.04,164.91,165.0,8400.0,109.1794,109.2655,109.1794,109.239,8400.0
2014-09-29 13:40:00,165.0,165.08,164.97,165.08,7100.0,109.239,109.292,109.2192,109.292,7100.0
2014-09-29 13:50:00,165.08,165.2,165.02,165.17,8300.0,109.292,109.3714,109.2523,109.3516,8300.0
2014-09-29 14:00:00,165.18,165.19,165.05,165.05,5900.0,109.3582,109.3648,109.2721,109.2721,5900.0
2014-09-29 14:10:00,165.02,165.16,164.95,164.97,6600.0,109.2523,109.3449,109.2059,109.2192,6600.0
2014-09-29 14:20:00,164.99,165.13,164.92,165.0,11900.0,109.2324,109.3251,109.1861,109.239,11900.0
2014-09-29 14:30:00,165.04,165.18,165.0,165.18,9000.0,109.2655,109.3582,109.239,109.3582,9000.0
2014-09-29 14:40:00,165.13,165.41,165.11,165.41,17000.0,109.3251,109.5105,109.3118,109.5105,17000.0
2014-09-29 14:50:00,165.44,165.54,165.21,165.48,3900.0,109.5303,109.5965,109.378,109.5568,3900.0
2014-09-29 15:00:00,165.45,165.52,165.34,165.43,5500.0,109.5369,109.5833,109.4641,109.5237,5500.0
2014-09-29 15:10:00,165.38,165.58,165.36,165.51,10300.0,109.4906,109.623,109.4774,109.5767,10300.0
2014-09-29 15:20:00,165.53,165.82,165.53,165.77,8700.0,109.5899,109.7819,109.5899,109.7488,8700.0
2014-09-29 15:30:00,165.71,165.98,165.62,165.96,33100.0,109.7091,109.8878,109.6495,109.8746,33100.0
2014-09-29 15:40:00,165.97,166.02,165.7,166.01,41800.0,109.8812,109.9143,109.7025,109.9077,41800.0
2014-09-29 15:50:00,166.01,166.03,165.78,165.91,64300.0,109.9077,109.9209,109.7554,109.8415,64300.0
2014-09-30 09:30:00,165.98,165.98,164.81,164.81,16300.0,109.8878,109.8878,109.1132,109.1132,16300.0
2014-09-30 09:40:00,164.74,165.68,164.6,165.68,4800.0,109.0669,109.6892,108.9742,109.6892,4800.0
2014-09-30 09:50:00,165.49,166.17,165.4,166.09,10200.0,109.5634,110.0136,109.5038,109.9607,10200.0
2014-09-30 10:00:00,166.02,166.21,165.74,166.14,8900.0,109.9143,110.0401,109.7289,109.9938,8900.0
2014-09-30 10:10:00,166.17,166.82,166.12,166.77,8100.0,110.0136,110.444,109.9805,110.4109,8100.0
2014-09-30 10:20:00,166.76,166.92,166.25,166.49,6600.0,110.4042,110.5102,110.0666,110.2255,6600.0
2014-09-30 10:30:00,166.41,166.68,166.32,166.6,19700.0,110.1725,110.3513,110.1129,110.2983,19700.0
2014-09-30 10:40:00,166.56,167.08,166.54,166.9,9000.0,110.2718,110.6161,110.2586,110.4969,9000.0
2014-09-30 10:50:00,166.86,167.2,166.67,167.03,21500.0,110.4704,110.6955,110.3446,110.583,21500.0
2014-09-30 11:00:00,166.98,167.08,166.73,166.91,8300.0,110.5499,110.6161,110.3844,110.5035,8300.0
2014-09-30 11:10:00,166.85,166.9,166.73,166.8,11600.0,110.4638,110.4969,110.3844,110.4307,11600.0
2014-09-30 11:20:00,166.8,167.14,166.73,167.14,13200.0,110.4307,110.6558,110.3844,110.6558,13200.0
2014-09-30 11:30:00,167.06,167.11,166.85,167.11,4700.0,110.6029,110.636,110.4638,110.636,4700.0
2014-09-30 11:40:00,166.99,167.02,166.63,166.69,5400.0,110.5565,110.5764,110.3182,110.3579,5400.0
2014-09-30 11:50:00,166.67,166.87,166.57,166.59,7100.0,110.3446,110.4771,110.2784,110.2917,7100.0
2014-09-30 12:00:00,166.59,166.92,166.56,166.71,14300.0,110.2917,110.5102,110.2718,110.3711,14300.0
2014-09-30 12:10:00,166.68,166.8,166.48,166.63,8700.0,110.3513,110.4307,110.2189,110.3182,8700.0
2014-09-30 12:20:00,166.69,166.74,166.42,166.42,17500.0,110.3579,110.391,110.1791,110.1791,17500.0
2014-09-30 12:30:00,166.42,166.55,166.18,166.26,7700.0,110.1791,110.2652,110.0202,110.0732,7700.0
2014-09-30 12:40:00,166.25,166.37,166.18,166.27,10900.0,110.0666,110.146,110.0202,110.0798,10900.0
2014-09-30 12:50:00,166.2,166.31,166.11,166.18,8700.0,110.0335,110.1063,109.9739,110.0202,8700.0
2014-09-30 13:00:00,166.14,166.43,166.09,166.28,6600.0,109.9938,110.1858,109.9607,110.0864,6600.0
2014-09-30 13:10:00,166.32,166.47,166.21,166.24,15500.0,110.1129,110.2122,110.0401,110.06,15500.0
2014-09-30 13:20:00,166.27,166.3,166.14,166.18,5400.0,110.0798,110.0997,109.9938,110.0202,5400.0
2014-09-30 13:30:00,166.18,166.18,165.83,165.9,11100.0,110.0202,110.0202,109.7885,109.8349,11100.0
2014-09-30 13:40:00,165.92,166.02,165.74,165.85,13300.0,109.8481,109.9143,109.7289,109.8018,13300.0
2014-09-30 13:50:00,165.84,166.2,165.84,166.17,14500.0,109.7951,110.0335,109.7951,110.0136,14500.0
2014-09-30 14:00:00,166.14,166.43,166.13,166.34,6100.0,109.9938,110.1858,109.9871,110.1262,6100.0
2014-09-30 14:10:00,166.42,166.58,166.26,166.26,5200.0,110.1791,110.2851,110.0732,110.0732,5200.0
2014-09-30 14:20:00,166.29,166.34,166.05,166.28,5900.0,110.0931,110.1262,109.9342,110.0864,5900.0
2014-09-30 14:30:00,166.25,166.39,166.09,166.13,6200.0,110.0666,110.1593,109.9607,109.9871,6200.0
2014-09-30 14:40:00,166.02,166.18,165.9,166.15,4600.0,109.9143,110.0202,109.8349,110.0004,4600.0
2014-09-30 14:50:00,166.24,166.35,166.07,166.28,21200.0,110.06,110.1328,109.9474,110.0864,21200.0
2014-09-30 15:00:00,166.25,166.25,165.88,165.98,7100.0,110.0666,110.0666,109.8216,109.8878,7100.0
2014-09-30 15:10:00,166.04,166.12,165.9,166.04,8100.0,109.9276,109.9805,109.8349,109.9276,8100.0
2014-09-30 15:20:00,166.05,166.34,166.05,166.27,12200.0,109.9342,110.1262,109.9342,110.0798,12200.0
2014-09-30 15:30:00,166.26,166.36,166.11,166.15,13600.0,110.0732,110.1394,109.9739,110.0004,13600.0
2014-09-30 15:40:00,166.11,166.34,166.11,166.21,25400.0,109.9739,110.1262,109.9739,110.0401,25400.0
2014-09-30 15:50:00,166.21,166.31,165.78,165.84,54300.0,110.0401,110.1063,109.7554,109.7951,54300.0
2014-10-01 09:30:00,165.73,166.07,165.25,165.59,9000.0,109.7223,109.9474,109.4045,109.6296,9000.0
2014-10-01 09:40:00,165.25,165.84,165.24,165.61,6000.0,109.4045,109.7951,109.3979,109.6429,6000.0
2014-10-01 09:50:00,165.61,166.4,165.49,166.4,8100.0,109.6429,110.1659,109.5634,110.1659,8100.0
2014-10-01 10:00:00,166.34,166.37,166.08,166.33,9700.0,110.1262,110.146,109.954,110.1196,9700.0
2014-10-01 10:10:00,166.32,166.73,166.31,166.73,4900.0,110.1129,110.3844,110.1063,110.3844,4900.0
2014-10-01 10:20:00,166.74,167.19,166.74,167.08,5600.0,110.391,110.6889,110.391,110.6161,5600.0
2014-10-01 10:30:00,167.03,167.1,166.56,166.64,31800.0,110.583,110.6293,110.2718,110.3248,31800.0
2014-10-01 10:40:00,166.64,166.65,166.38,166.54,6400.0,110.3248,110.3314,110.1527,110.2586,6400.0
2014-10-01 10:50:00,166.48,166.58,166.27,166.47,9700.0,110.2189,110.2851,110.0798,110.2122,9700.0
2014-10-01 11:00:00,166.33,166.43,166.12,166.24,6500.0,110.1196,110.1858,109.9805,110.06,6500.0
2014-10-01 11:10:00,166.26,166.34,166.11,166.12,11000.0,110.0732,110.1262,109.9739,109.9805,11000.0
2014-10-01 11:20:00,166.13,166.19,165.95,165.95,7100.0,109.9871,110.0269,109.868,109.868,7100.0
2014-10-01 11:30:00,165.95,166.22,165.86,166.22,13200.0,109.868,110.0467,109.8084,110.0467,13200.0
2014-10-01 11:40:00,166.2,166.2,165.76,165.76,7500.0,110.0335,110.0335,109.7422,109.7422,7500.0
2014-10-01 11:50:00,165.84,166.1,165.83,166.08,5800.0,109.7951,109.9673,109.7885,109.954,5800.0
2014-10-01 12:00:00,166.09,166.21,165.94,166.16,4700.0,109.9607,110.0401,109.8613,110.007,4700.0
2014-10-01 12:10:00,166.11,166.15,165.79,165.91,4600.0,109.9739,110.0004,109.762,109.8415,4600.0
2014-10-01 12:20:00,165.91,166.02,165.74,165.96,6100.0,109.8415,109.9143,109.7289,109.8746,6100.0
2014-10-01 12:30:00,165.92,165.94,165.76,165.76,2500.0,109.8481,109.8613,109.7422,109.7422,2500.0
2014-10-01 12:40:00,165.8,165.88,165.6,165.6,8900.0,109.7687,109.8216,109.6363,109.6363,8900.0
2014-10-01 12:50:00,165.66,165.77,165.57,165.57,3700.0,109.676,109.7488,109.6164,109.6164,3700.0
2014-10-01 13:00:00,165.58,165.86,165.58,165.7,8100.0,109.623,109.8084,109.623,109.7025,8100.0
2014-10-01 13:10:00,165.79,165.86,165.7,165.86,7300.0,109.762,109.8084,109.7025,109.8084,7300.0
2014-10-01 13:20:00,165.82,166.1,165.74,166.09,5600.0,109.7819,109.9673,109.7289,109.9607,5600.0
2014-10-01 13:30:00,166.02,166.02,165.81,165.92,2000.0,109.9143,109.9143,109.7753,109.8481,2000.0
2014-10-01 13:40:00,165.86,166.04,165.81,165.95,3400.0,109.8084,109.9276,109.7753,109.868,3400.0
2014-10-01 13:50:00,166.0,166.01,165.86,165.95,2400.0,109.9011,109.9077,109.8084,109.868,2400.0
2014-10-01 14:00:00,165.9,166.16,165.89,166.16,3400.0,109.8349,110.007,109.8282,110.007,3400.0
2014-10-01 14:10:00,166.2,166.21,166.08,166.19,3200.0,110.0335,110.0401,109.954,110.0269,3200.0
2014-10-01 14:20:00,166.12,166.24,166.1,166.1,3900.0,109.9805,110.06,109.9673,109.9673,3900.0
2014-10-01 14:30:00,166.16,166.16,165.85,165.93,46200.0,110.007,110.007,109.8018,109.8547,46200.0
2014-10-01 14:40:00,165.86,165.93,165.76,165.81,9200.0,109.8084,109.8547,109.7422,109.7753,9200.0
2014-10-01 14:50:00,165.81,165.81,165.45,165.45,5500.0,109.7753,109.7753,109.5369,109.5369,5500.0
2014-10-01 15:00:00,165.55,165.57,165.24,165.24,8100.0,109.6031,109.6164,109.3979,109.3979,8100.0
2014-10-01 15:10:00,165.25,165.52,165.18,165.37,7200.0,109.4045,109.5833,109.3582,109.484,7200.0
2014-10-01 15:20:00,165.4,165.4,165.17,165.36,10100.0,109.5038,109.5038,109.3516,109.4774,10100.0
2014-10-01 15:30:00,165.39,165.63,165.34,165.63,9700.0,109.4972,109.6561,109.4641,109.6561,9700.0
2014-10-01 15:40:00,165.67,165.99,165.59,165.92,24700.0,109.6826,109.8945,109.6296,109.8481,24700.0
2014-10-01 15:50:00,165.89,165.93,165.66,165.68,35400.0,109.8282,109.8547,109.676,109.6892,35400.0
2014-10-02 09:30:00,165.84,166.05,165.14,166.05,10100.0,109.7951,109.9342,109.3317,109.9342,10100.0
2014-10-02 09:40:00,166.03,166.24,165.79,166.08,5100.0,109.9209,110.06,109.762,109.954,5100.0
2014-10-02 09:50:00,166.15,166.38,165.98,166.32,9800.0,110.0004,110.1527,109.8878,110.1129,9800.0
2014-10-02 10:00:00,166.33,166.59,166.27,166.59,7900.0,110.1196,110.2917,110.0798,110.2917,7900.0
2014-10-02 10:10:00,166.45,166.53,166.29,166.4,7500.0,110.199,110.252,110.0931,110.1659,7500.0
2014-10-02 10:20:00,166.25,166.82,166.25,166.82,20500.0,110.0666,110.444,110.0666,110.444,20500.0
2014-10-02 10:30:00,166.71,166.75,166.05,166.05,23100.0,110.3711,110.3976,109.9342,109.9342,23100.0
2014-10-02 10:40:00,166.18,166.21,165.86,165.95,12100.0,110.0202,110.0401,109.8084,109.868,12100.0
2014-10-02 10:50:00,166.01,166.23,165.91,166.13,7800.0,109.9077,110.0533,109.8415,109.9871,7800.0
2014-10-02 11:00:00,166.09,166.18,165.94,166.15,5300.0,109.9607,110.0202,109.8613,110.0004,5300.0
2014-10-02 11:10:00,166.06,166.06,165.95,165.98,4400.0,109.9408,109.9408,109.868,109.8878,4400.0
2014-10-02 11:20:00,166.08,166.08,165.84,165.95,8300.0,109.954,109.954,109.7951,109.868,8300.0
2014-10-02 11:30:00,165.98,165.98,165.38,165.51,10300.0,109.8878,109.8878,109.4906,109.5767,10300.0
2014-10-02 11:40:00,165.48,165.61,165.05,165.21,11000.0,109.5568,109.6429,109.2721,109.378,11000.0
2014-10-02 11:50:00,165.16,165.42,165.14,165.33,5900.0,109.3449,109.5171,109.3317,109.4575,5900.0
2014-10-02 12:00:00,165.29,165.57,165.28,165.57,3000.0,109.431,109.6164,109.4244,109.6164,3000.0
2014-10-02 12:10:00,165.52,165.62,165.46,165.58,3200.0,109.5833,109.6495,109.5436,109.623,3200.0
2014-10-02 12:20:00,165.64,165.72,165.26,165.36,6000.0,109.6627,109.7157,109.4112,109.4774,6000.0
2014-10-02 12:30:00,165.38,165.56,165.32,165.39,6700.0,109.4906,109.6098,109.4509,109.4972,6700.0
2014-10-02 12:40:00,165.39,165.44,165.23,165.33,4400.0,109.4972,109.5303,109.3913,109.4575,4400.0
2014-10-02 12:50:00,165.33,165.6,165.27,165.46,5000.0,109.4575,109.6363,109.4178,109.5436,5000.0
2014-10-02 13:00:00,165.48,165.58,165.29,165.41,18600.0,109.5568,109.623,109.431,109.5105,18600.0
2014-10-02 13:10:00,165.47,166.06,165.46,166.05,23800.0,109.5502,109.9408,109.5436,109.9342,23800.0
2014-10-02 13:20:00,166.03,166.41,166.03,166.28,24200.0,109.9209,110.1725,109.9209,110.0864,24200.0
2014-10-02 13:30:00,166.26,166.47,166.19,166.47,15000.0,110.0732,110.2122,110.0269,110.2122,15000.0
2014-10-02 13:40:00,166.44,166.5,166.3,166.38,4500.0,110.1924,110.2321,110.0997,110.1527,4500.0
2014-10-02 13:50:00,166.34,166.47,166.3,166.45,6000.0,110.1262,110.2122,110.0997,110.199,6000.0
2014-10-02 14:00:00,166.48,166.48,166.22,166.22,11700.0,110.2189,110.2189,110.0467,110.0467,11700.0
2014-10-02 14:10:00,166.26,166.34,166.2,166.27,10200.0,110.0732,110.1262,110.0335,110.0798,10200.0
2014-10-02 14:20:00,166.25,166.33,166.16,166.3,5600.0,110.0666,110.1196,110.007,110.0997,5600.0
2014-10-02 14:30:00,166.33,166.38,166.08,166.08,7400.0,110.1196,110.1527,109.954,109.954,7400.0
2014-10-02 14:40:00,166.15,166.27,166.11,166.19,13000.0,110.0004,110.0798,109.9739,110.0269,13000.0
2014-10-02 14:50:00,166.19,166.4,166.16,166.2,15900.0,110.0269,110.1659,110.007,110.0335,15900.0
2014-10-02 15:00:00,166.18,166.38,166.18,166.26,7900.0,110.0202,110.1527,110.0202,110.0732,7900.0
2014-10-02 15:10:00,166.32,166.32,165.87,165.87,6600.0,110.1129,110.1129,109.815,109.815,6600.0
2014-10-02 15:20:00,165.83,166.12,165.83,166.12,7400.0,109.7885,109.9805,109.7885,109.9805,7400.0
2014-10-02 15:30:00,166.06,166.14,165.93,166.14,7600.0,109.9408,109.9938,109.8547,109.9938,7600.0
2014-10-02 15:40:00,166.08,166.24,165.9,166.18,16400.0,109.954,110.06,109.8349,110.0202,16400.0
2014-10-02 15:50:00,166.25,166.27,165.8,165.89,34600.0,110.0666,110.0798,109.7687,109.8282,34600.0
2014-10-03 09:30:00,166.69,166.75,165.58,165.86,11000.0,110.3579,110.3976,109.623,109.8084,11000.0
2014-10-03 09:40:00,166.0,166.58,165.95,166.44,12200.0,109.9011,110.2851,109.868,110.1924,12200.0
2014-10-03 09:50:00,166.53,166.7,166.44,166.7,6900.0,110.252,110.3645,110.1924,110.3645,6900.0
2014-10-03 10:00:00,166.59,167.32,166.59,167.14,7600.0,110.2917,110.775,110.2917,110.6558,7600.0
2014-10-03 10:10:00,167.12,167.34,167.12,167.31,6500.0,110.6426,110.7882,110.6426,110.7684,6500.0
2014-10-03 10:20:00,167.23,167.5,167.22,167.5,8400.0,110.7154,110.8942,110.7088,110.8942,8400.0
2014-10-03 10:30:00,167.52,167.52,167.1,167.1,7800.0,110.9074,110.9074,110.6293,110.6293,7800.0
2014-10-03 10:40:00,166.96,166.96,166.71,166.87,4100.0,110.5366,110.5366,110.3711,110.4771,4100.0
2014-10-03 10:50:00,166.86,167.18,166.84,167.18,3100.0,110.4704,110.6823,110.4572,110.6823,3100.0
2014-10-03 11:00:00,167.18,167.38,167.1,167.28,13200.0,110.6823,110.8147,110.6293,110.7485,13200.0
2014-10-03 11:10:00,167.31,167.6,167.28,167.45,6600.0,110.7684,110.9604,110.7485,110.8611,6600.0
2014-10-03 11:20:00,167.45,167.64,167.41,167.62,5300.0,110.8611,110.9868,110.8346,110.9736,5300.0
2014-10-03 11:30:00,167.57,167.75,167.44,167.7,3900.0,110.9405,111.0597,110.8544,111.0266,3900.0
2014-10-03 11:40:00,167.66,167.72,167.48,167.57,4700.0,111.0001,111.0398,110.8809,110.9405,4700.0
2014-10-03 11:50:00,167.54,167.77,167.54,167.73,4200.0,110.9206,111.0729,110.9206,111.0464,4200.0
2014-10-03 12:00:00,167.7,167.85,167.61,167.62,6100.0,111.0266,111.1259,110.967,110.9736,6100.0
2014-10-03 12:10:00,167.59,167.71,167.55,167.65,7200.0,110.9537,111.0332,110.9273,110.9935,7200.0
2014-10-03 12:20:00,167.71,167.76,167.61,167.76,4800.0,111.0332,111.0663,110.967,111.0663,4800.0
2014-10-03 12:30:00,167.75,167.99,167.75,167.93,4900.0,111.0597,111.2186,111.0597,111.1788,4900.0
2014-10-03 12:40:00,167.91,168.02,167.83,167.99,5400.0,111.1656,111.2384,111.1126,111.2186,5400.0
2014-10-03 12:50:00,167.95,168.08,167.84,168.08,18000.0,111.1921,111.2781,111.1193,111.2781,18000.0
2014-10-03 13:00:00,168.05,168.06,167.87,167.87,4700.0,111.2583,111.2649,111.1391,111.1391,4700.0
2014-10-03 13:10:00,167.86,167.87,167.55,167.59,7000.0,111.1325,111.1391,110.9273,110.9537,7000.0
2014-10-03 13:20:00,167.56,167.7,167.45,167.57,10500.0,110.9339,111.0266,110.8611,110.9405,10500.0
2014-10-03 13:30:00,167.56,167.63,167.51,167.59,7400.0,110.9339,110.9802,110.9008,110.9537,7400.0
2014-10-03 13:40:00,167.59,167.62,167.45,167.52,4900.0,110.9537,110.9736,110.8611,110.9074,4900.0
2014-10-03 13:50:00,167.55,167.56,167.31,167.31,7300.0,110.9273,110.9339,110.7684,110.7684,7300.0
2014-10-03 14:00:00,167.3,167.63,167.3,167.52,4800.0,110.7617,110.9802,110.7617,110.9074,4800.0
2014-10-03 14:10:00,167.51,167.64,167.49,167.55,5600.0,110.9008,110.9868,110.8875,110.9273,5600.0
2014-10-03 14:20:00,167.59,167.86,167.59,167.86,7500.0,110.9537,111.1325,110.9537,111.1325,7500.0
2014-10-03 14:30:00,167.84,167.87,167.71,167.79,8900.0,111.1193,111.1391,111.0332,111.0862,8900.0
2014-10-03 14:40:00,167.79,167.93,167.74,167.93,8500.0,111.0862,111.1788,111.053,111.1788,8500.0
2014-10-03 14:50:00,167.92,167.92,167.76,167.83,6100.0,111.1722,111.1722,111.0663,111.1126,6100.0
2014-10-03 15:00:00,167.81,167.91,167.72,167.72,9500.0,111.0994,111.1656,111.0398,111.0398,9500.0
2014-10-03 15:10:00,167.76,167.85,167.65,167.65,7000.0,111.0663,111.1259,110.9935,110.9935,7000.0
2014-10-03 15:20:00,167.64,167.76,167.58,167.61,8500.0,110.9868,111.0663,110.9471,110.967,8500.0
2014-10-03 15:30:00,167.57,167.66,167.5,167.57,11300.0,110.9405,111.0001,110.8942,110.9405,11300.0
2014-10-03 15:40:00,167.59,167.77,167.55,167.77,28100.0,110.9537,111.0729,110.9273,111.0729,28100.0
2014-10-03 15:50:00,167.71,167.77,167.54,167.59,36800.0,111.0332,111.0729,110.9206,110.9537,36800.0
2014-10-06 09:30:00,167.69,167.85,167.38,167.44,8700.0,111.0199,111.1259,110.8147,110.8544,8700.0
2014-10-06 09:40:00,167.5,167.91,167.4,167.61,3400.0,110.8942,111.1656,110.8279,110.967,3400.0
2014-10-06 09:50:00,167.47,167.96,167.36,167.96,5100.0,110.8743,111.1987,110.8015,111.1987,5100.0
2014-10-06 10:00:00,167.81,167.93,167.66,167.81,4200.0,111.0994,111.1788,111.0001,111.0994,4200.0
2014-10-06 10:10:00,167.76,168.48,167.69,168.42,9500.0,111.0663,111.543,111.0199,111.5032,9500.0
2014-10-06 10:20:00,168.34,168.55,168.2,168.48,5000.0,111.4503,111.5893,111.3576,111.543,5000.0
2014-10-06 10:30:00,168.35,168.56,168.27,168.41,8800.0,111.4569,111.5959,111.4039,111.4966,8800.0
2014-10-06 10:40:00,168.42,168.59,168.31,168.32,4100.0,111.5032,111.6158,111.4304,111.437,4100.0
2014-10-06 10:50:00,168.35,168.38,167.9,167.95,15300.0,111.4569,111.4768,111.159,111.1921,15300.0
2014-10-06 11:00:00,167.9,168.25,167.89,168.24,10500.0,111.159,111.3907,111.1524,111.3841,10500.0
2014-10-06 11:10:00,168.27,168.3,168.15,168.25,5100.0,111.4039,111.4238,111.3245,111.3907,5100.0
2014-10-06 11:20:00,168.26,168.26,168.03,168.07,3700.0,111.3973,111.3973,111.245,111.2715,3700.0
2014-10-06 11:30:00,168.19,168.29,168.13,168.16,3400.0,111.351,111.4172,111.3112,111.3311,3400.0
2014-10-06 11:40:00,168.14,168.14,167.5,167.52,3900.0,111.3179,111.3179,110.8942,110.9074,3900.0
2014-10-06 11:50:00,167.53,167.56,167.15,167.3,5100.0,110.914,110.9339,110.6624,110.7617,5100.0
2014-10-06 12:00:00,167.3,167.37,167.12,167.37,14500.0,110.7617,110.8081,110.6426,110.8081,14500.0
2014-10-06 12:10:00,167.4,167.43,167.19,167.43,7800.0,110.8279,110.8478,110.6889,110.8478,7800.0
2014-10-06 12:20:00,167.46,167.54,167.28,167.3,3600.0,110.8677,110.9206,110.7485,110.7617,3600.0
2014-10-06 12:30:00,167.33,167.44,167.24,167.32,4300.0,110.7816,110.8544,110.722,110.775,4300.0
2014-10-06 12:40:00,167.32,167.32,167.0,167.0,700.0,110.775,110.775,110.5631,110.5631,700.0
2014-10-06 12:50:00,166.98,167.17,166.98,167.17,3900.0,110.5499,110.6757,110.5499,110.6757,3900.0
2014-10-06 13:00:00,167.18,167.4,167.13,167.13,1600.0,110.6823,110.8279,110.6492,110.6492,1600.0
2014-10-06 13:10:00,167.18,167.32,167.18,167.26,1000.0,110.6823,110.775,110.6823,110.7353,1000.0
2014-10-06 13:20:00,167.29,167.58,167.26,167.58,2000.0,110.7551,110.9471,110.7353,110.9471,2000.0
2014-10-06 13:30:00,167.56,167.64,167.48,167.55,2300.0,110.9339,110.9868,110.8809,110.9273,2300.0
2014-10-06 13:40:00,167.53,167.53,167.22,167.22,2800.0,110.914,110.914,110.7088,110.7088,2800.0
2014-10-06 13:50:00,167.21,167.34,167.19,167.28,3700.0,110.7022,110.7882,110.6889,110.7485,3700.0
2014-10-06 14:00:00,167.25,167.36,167.22,167.23,3400.0,110.7286,110.8015,110.7088,110.7154,3400.0
2014-10-06 14:10:00,167.23,167.43,167.16,167.42,7900.0,110.7154,110.8478,110.6691,110.8412,7900.0
2014-10-06 14:20:00,167.52,167.62,167.46,167.54,6000.0,110.9074,110.9736,110.8677,110.9206,6000.0
2014-10-06 14:30:00,167.51,167.63,167.5,167.54,9200.0,110.9008,110.9802,110.8942,110.9206,9200.0
2014-10-06 14:40:00,167.5,167.53,167.35,167.35,3300.0,110.8942,110.914,110.7948,110.7948,3300.0
2014-10-06 14:50:00,167.36,167.38,167.22,167.26,14400.0,110.8015,110.8147,110.7088,110.7353,14400.0
2014-10-06 15:00:00,167.27,167.34,167.1,167.13,17400.0,110.7419,110.7882,110.6293,110.6492,17400.0
2014-10-06 15:10:00,167.16,167.39,167.16,167.35,23800.0,110.6691,110.8213,110.6691,110.7948,23800.0
2014-10-06 15:20:00,167.33,167.43,167.24,167.43,9100.0,110.7816,110.8478,110.722,110.8478,9100.0
2014-10-06 15:30:00,167.41,167.42,167.22,167.3,10700.0,110.8346,110.8412,110.7088,110.7617,10700.0
2014-10-06 15:40:00,167.31,167.34,167.22,167.32,21000.0,110.7684,110.7882,110.7088,110.775,21000.0
2014-10-06 15:50:00,167.32,167.34,166.83,166.86,65400.0,110.775,110.7882,110.4506,110.4704,65400.0
2014-10-07 09:30:00,167.0,167.0,166.21,166.69,19600.0,110.5631,110.5631,110.0401,110.3579,19600.0
2014-10-07 09:40:00,166.69,166.69,166.16,166.55,6000.0,110.3579,110.3579,110.007,110.2652,6000.0
2014-10-07 09:50:00,166.64,166.87,166.45,166.7,7100.0,110.3248,110.4771,110.199,110.3645,7100.0
2014-10-07 10:00:00,166.88,166.88,166.33,166.49,6500.0,110.4837,110.4837,110.1196,110.2255,6500.0
2014-10-07 10:10:00,166.47,166.56,166.22,166.38,1900.0,110.2122,110.2718,110.0467,110.1527,1900.0
2014-10-07 10:20:00,166.38,166.51,166.13,166.51,3300.0,110.1527,110.2387,109.9871,110.2387,3300.0
2014-10-07 10:30:00,166.64,166.89,166.63,166.77,4100.0,110.3248,110.4903,110.3182,110.4109,4100.0
2014-10-07 10:40:00,166.74,166.81,166.69,166.71,2000.0,110.391,110.4373,110.3579,110.3711,2000.0
2014-10-07 10:50:00,166.72,166.8,166.54,166.58,3900.0,110.3778,110.4307,110.2586,110.2851,3900.0
2014-10-07 11:00:00,166.51,166.7,166.34,166.34,4300.0,110.2387,110.3645,110.1262,110.1262,4300.0
2014-10-07 11:10:00,166.34,166.34,165.99,166.19,5800.0,110.1262,110.1262,109.8945,110.0269,5800.0
2014-10-07 11:20:00,166.19,166.45,166.12,166.28,2500.0,110.0269,110.199,109.9805,110.0864,2500.0
2014-10-07 11:30:00,166.33,166.38,166.26,166.38,2800.0,110.1196,110.1527,110.0732,110.1527,2800.0
2014-10-07 11:40:00,166.38,166.52,166.38,166.52,1200.0,110.1527,110.2453,110.1527,110.2453,1200.0
2014-10-07 11:50:00,166.59,166.78,166.55,166.69,7900.0,110.2917,110.4175,110.2652,110.3579,7900.0
2014-10-07 12:00:00,166.68,166.79,166.68,166.71,6500.0,110.3513,110.4241,110.3513,110.3711,6500.0
2014-10-07 12:10:00,166.83,166.89,166.67,166.81,6600.0,110.4506,110.4903,110.3446,110.4373,6600.0
2014-10-07 12:20:00,166.81,167.07,166.76,167.07,1700.0,110.4373,110.6095,110.4042,110.6095,1700.0
2014-10-07 12:30:00,167.15,167.15,166.9,166.94,4000.0,110.6624,110.6624,110.4969,110.5234,4000.0
2014-10-07 12:40:00,166.95,167.06,166.72,166.72,7100.0,110.53,110.6029,110.3778,110.3778,7100.0
2014-10-07 12:50:00,166.7,166.78,166.7,166.74,1500.0,110.3645,110.4175,110.3645,110.391,1500.0
2014-10-07 13:00:00,166.6,166.65,166.46,166.57,2700.0,110.2983,110.3314,110.2056,110.2784,2700.0
2014-10-07 13:10:00,166.59,166.72,166.5,166.64,2700.0,110.2917,110.3778,110.2321,110.3248,2700.0
2014-10-07 13:20:00,166.65,166.76,166.55,166.75,5000.0,110.3314,110.4042,110.2652,110.3976,5000.0
2014-10-07 13:30:00,166.67,166.73,166.55,166.55,4100.0,110.3446,110.3844,110.2652,110.2652,4100.0
2014-10-07 13:40:00,166.56,166.73,166.55,166.68,4000.0,110.2718,110.3844,110.2652,110.3513,4000.0
2014-10-07 13:50:00,166.67,166.78,166.6,166.66,4300.0,110.3446,110.4175,110.2983,110.338,4300.0
2014-10-07 14:00:00,166.7,166.79,166.55,166.61,2300.0,110.3645,110.4241,110.2652,110.3049,2300.0
2014-10-07 14:10:00,166.64,166.78,166.63,166.63,3700.0,110.3248,110.4175,110.3182,110.3182,3700.0
2014-10-07 14:20:00,166.7,166.7,166.2,166.22,6800.0,110.3645,110.3645,110.0335,110.0467,6800.0
2014-10-07 14:30:00,166.26,166.27,166.06,166.21,7000.0,110.0732,110.0798,109.9408,110.0401,7000.0
2014-10-07 14:40:00,166.13,166.25,166.09,166.13,3300.0,109.9871,110.0666,109.9607,109.9871,3300.0
2014-10-07 14:50:00,166.09,166.25,166.09,166.2,5500.0,109.9607,110.0666,109.9607,110.0335,5500.0
2014-10-07 15:00:00,166.23,166.36,166.14,166.22,3400.0,110.0533,110.1394,109.9938,110.0467,3400.0
2014-10-07 15:10:00,166.27,166.28,166.03,166.03,6800.0,110.0798,110.0864,109.9209,109.9209,6800.0
2014-10-07 15:20:00,165.99,166.02,165.84,166.01,7900.0,109.8945,109.9143,109.7951,109.9077,7900.0
2014-10-07 15:30:00,165.98,166.11,165.79,165.8,8400.0,109.8878,109.9739,109.762,109.7687,8400.0
2014-10-07 15:40:00,165.77,166.0,165.68,165.96,21400.0,109.7488,109.9011,109.6892,109.8746,21400.0
2014-10-07 15:50:00,165.96,165.97,165.53,165.53,44000.0,109.8746,109.8812,109.5899,109.5899,44000.0
2014-10-08 09:30:00,165.91,167.37,165.48,167.16,10600.0,109.8415,110.8081,109.5568,110.6691,10600.0
2014-10-08 09:40:00,167.14,167.14,166.35,166.35,4200.0,110.6558,110.6558,110.1328,110.1328,4200.0
2014-10-08 09:50:00,166.27,167.0,166.27,166.84,5000.0,110.0798,110.5631,110.0798,110.4572,5000.0
2014-10-08 10:00:00,166.81,166.81,166.29,166.29,3000.0,110.4373,110.4373,110.0931,110.0931,3000.0
2014-10-08 10:10:00,166.52,167.12,166.52,166.9,2200.0,110.2453,110.6426,110.2453,110.4969,2200.0
2014-10-08 10:20:00,166.81,167.16,166.79,167.03,7000.0,110.4373,110.6691,110.4241,110.583,7000.0
2014-10-08 10:30:00,166.96,167.17,166.88,166.9,2700.0,110.5366,110.6757,110.4837,110.4969,2700.0
2014-10-08 10:40:00,166.82,166.89,166.47,166.63,1900.0,110.444,110.4903,110.2122,110.3182,1900.0
2014-10-08 10:50:00,166.53,166.65,166.25,166.38,3900.0,110.252,110.3314,110.0666,110.1527,3900.0
2014-10-08 11:00:00,166.39,166.52,166.11,166.46,7400.0,110.1593,110.2453,109.9739,110.2056,7400.0
2014-10-08 11:10:00,166.5,166.55,166.22,166.22,2000.0,110.2321,110.2652,110.0467,110.0467,2000.0
2014-10-08 11:20:00,166.35,166.6,166.26,166.6,13800.0,110.1328,110.2983,110.0732,110.2983,13800.0
2014-10-08 11:30:00,166.6,166.95,166.6,166.95,4800.0,110.2983,110.53,110.2983,110.53,4800.0
2014-10-08 11:40:00,167.01,167.37,166.92,167.33,4200.0,110.5697,110.8081,110.5102,110.7816,4200.0
2014-10-08 11:50:00,167.36,167.39,167.21,167.33,6200.0,110.8015,110.8213,110.7022,110.7816,6200.0
2014-10-08 12:00:00,167.41,167.47,167.3,167.47,2300.0,110.8346,110.8743,110.7617,110.8743,2300.0
2014-10-08 12:10:00,167.47,168.07,167.47,168.07,5000.0,110.8743,111.2715,110.8743,111.2715,5000.0
2014-10-08 12:20:00,168.05,168.12,167.72,167.8,4000.0,111.2583,111.3046,111.0398,111.0928,4000.0
2014-10-08 12:30:00,167.64,167.85,167.64,167.84,4000.0,110.9868,111.1259,110.9868,111.1193,4000.0
2014-10-08 12:40:00,167.73,167.88,167.73,167.87,1800.0,111.0464,111.1457,111.0464,111.1391,1800.0
2014-10-08 12:50:00,167.91,168.12,167.9,168.12,3700.0,111.1656,111.3046,111.159,111.3046,3700.0
2014-10-08 13:00:00,168.12,168.42,168.01,168.02,7300.0,111.3046,111.5032,111.2318,111.2384,7300.0
2014-10-08 13:10:00,167.97,168.04,167.91,168.0,6800.0,111.2053,111.2517,111.1656,111.2252,6800.0
2014-10-08 13:20:00,168.0,168.13,167.96,168.13,20700.0,111.2252,111.3112,111.1987,111.3112,20700.0
2014-10-08 13:30:00,168.12,168.12,167.81,167.94,5400.0,111.3046,111.3046,111.0994,111.1855,5400.0
2014-10-08 13:40:00,167.97,168.18,167.97,168.18,3800.0,111.2053,111.3444,111.2053,111.3444,3800.0
2014-10-08 13:50:00,168.24,168.42,168.11,168.31,8100.0,111.3841,111.5032,111.298,111.4304,8100.0
2014-10-08 14:00:00,168.28,168.83,168.23,168.83,7300.0,111.4106,111.7747,111.3775,111.7747,7300.0
2014-10-08 14:10:00,168.8,169.11,168.71,168.99,6900.0,111.7548,111.9601,111.6952,111.8806,6900.0
2014-10-08 14:20:00,169.06,169.06,168.79,168.79,14200.0,111.927,111.927,111.7482,111.7482,14200.0
2014-10-08 14:30:00,168.93,169.26,168.83,169.18,11300.0,111.8409,112.0594,111.7747,112.0064,11300.0
2014-10-08 14:40:00,169.18,169.28,168.79,168.79,9400.0,112.0064,112.0726,111.7482,111.7482,9400.0
2014-10-08 14:50:00,168.86,168.87,168.35,168.55,12100.0,111.7945,111.8012,111.4569,111.5893,12100.0
2014-10-08 15:00:00,168.56,168.72,168.43,168.45,10700.0,111.5959,111.7019,111.5099,111.5231,10700.0
2014-10-08 15:10:00,168.49,168.61,168.34,168.34,17500.0,111.5496,111.629,111.4503,111.4503,17500.0
2014-10-08 15:20:00,168.31,168.99,168.31,168.89,77000.0,111.4304,111.8806,111.4304,111.8144,77000.0
2014-10-08 15:30:00,168.86,169.18,168.79,169.05,22300.0,111.7945,112.0064,111.7482,111.9203,22300.0
2014-10-08 15:40:00,169.11,169.35,169.07,169.3,29300.0,111.9601,112.119,111.9336,112.0859,29300.0
2014-10-08 15:50:00,169.24,169.37,169.11,169.32,47300.0,112.0461,112.1322,111.9601,112.0991,47300.0
2014-10-09 09:30:00,169.62,170.4,169.4,170.3,25200.0,112.2977,112.8141,112.1521,112.7479,25200.0
2014-10-09 09:40:00,170.24,170.4,169.47,170.05,22100.0,112.7082,112.8141,112.1984,112.5824,22100.0
2014-10-09 09:50:00,169.99,170.25,169.53,169.65,4600.0,112.5427,112.7148,112.2381,112.3176,4600.0
2014-10-09 10:00:00,169.57,170.1,169.56,170.07,6400.0,112.2646,112.6155,112.258,112.5956,6400.0
2014-10-09 10:10:00,170.04,170.71,169.86,170.62,4800.0,112.5758,113.0194,112.4566,112.9598,4800.0
2014-10-09 10:20:00,170.69,170.93,170.58,170.87,4000.0,113.0061,113.165,112.9333,113.1253,4000.0
2014-10-09 10:30:00,170.75,170.75,170.21,170.37,7000.0,113.0458,113.0458,112.6883,112.7943,7000.0
2014-10-09 10:40:00,170.23,170.32,169.78,170.05,6600.0,112.7016,112.7611,112.4036,112.5824,6600.0
2014-10-09 10:50:00,170.05,170.28,169.83,170.24,3900.0,112.5824,112.7347,112.4367,112.7082,3900.0
2014-10-09 11:00:00,170.38,170.42,170.12,170.25,9000.0,112.8009,112.8274,112.6287,112.7148,9000.0
2014-10-09 11:10:00,170.24,170.54,170.17,170.53,7700.0,112.7082,112.9068,112.6618,112.9002,7700.0
2014-10-09 11:20:00,170.61,170.66,170.35,170.58,4200.0,112.9531,112.9862,112.781,112.9333,4200.0
2014-10-09 11:30:00,170.61,170.61,170.08,170.1,11700.0,112.9531,112.9531,112.6023,112.6155,11700.0
2014-10-09 11:40:00,170.11,170.16,169.75,170.0,5300.0,112.6221,112.6552,112.3838,112.5493,5300.0
2014-10-09 11:50:00,169.97,169.97,169.56,169.68,5100.0,112.5294,112.5294,112.258,112.3374,5100.0
2014-10-09 12:00:00,169.62,169.83,169.53,169.53,6300.0,112.2977,112.4367,112.2381,112.2381,6300.0
2014-10-09 12:10:00,169.5,169.72,169.43,169.63,11100.0,112.2183,112.3639,112.1719,112.3043,11100.0
2014-10-09 12:20:00,169.64,169.66,169.09,169.23,8200.0,112.311,112.3242,111.9468,112.0395,8200.0
2014-10-09 12:30:00,169.15,169.58,169.14,169.5,6000.0,111.9865,112.2712,111.9799,112.2183,6000.0
2014-10-09 12:40:00,169.55,170.15,169.55,170.06,9500.0,112.2514,112.6486,112.2514,112.589,9500.0
2014-10-09 12:50:00,169.99,169.99,169.61,169.94,5900.0,112.5427,112.5427,112.2911,112.5096,5900.0
2014-10-09 13:00:00,169.9,169.94,169.52,169.52,12200.0,112.4831,112.5096,112.2315,112.2315,12200.0
2014-10-09 13:10:00,169.45,169.74,169.27,169.6,7800.0,112.1852,112.3772,112.066,112.2845,7800.0
2014-10-09 13:20:00,169.47,170.17,169.47,170.1,13400.0,112.1984,112.6618,112.1984,112.6155,13400.0
2014-10-09 13:30:00,170.06,170.15,169.82,170.15,9200.0,112.589,112.6486,112.4301,112.6486,9200.0
2014-10-09 13:40:00,170.07,170.18,169.8,169.8,4900.0,112.5956,112.6685,112.4169,112.4169,4900.0
2014-10-09 13:50:00,169.91,169.97,169.65,169.82,3700.0,112.4897,112.5294,112.3176,112.4301,3700.0
2014-10-09 14:00:00,169.8,169.8,169.52,169.52,9000.0,112.4169,112.4169,112.2315,112.2315,9000.0
2014-10-09 14:10:00,169.53,169.59,169.37,169.46,8800.0,112.2381,112.2778,112.1322,112.1918,8800.0
2014-10-09 14:20:00,169.52,169.84,169.38,169.8,12800.0,112.2315,112.4434,112.1388,112.4169,12800.0
2014-10-09 14:30:00,169.7,169.9,169.38,169.9,9800.0,112.3507,112.4831,112.1388,112.4831,9800.0
2014-10-09 14:40:00,169.83,169.89,169.48,169.5,6300.0,112.4367,112.4765,112.205,112.2183,6300.0
2014-10-09 14:50:00,169.5,169.72,169.32,169.32,5600.0,112.2183,112.3639,112.0991,112.0991,5600.0
2014-10-09 15:00:00,169.32,169.61,169.18,169.29,5000.0,112.0991,112.2911,112.0064,112.0792,5000.0
2014-10-09 15:10:00,169.41,169.88,169.39,169.77,5000.0,112.1587,112.4698,112.1454,112.397,5000.0
2014-10-09 15:20:00,169.84,169.97,169.59,169.85,9100.0,112.4434,112.5294,112.2778,112.45,9100.0
2014-10-09 15:30:00,169.98,170.27,169.93,170.14,9700.0,112.5361,112.728,112.5029,112.642,9700.0
2014-10-09 15:40:00,170.14,170.17,169.63,169.66,33400.0,112.642,112.6618,112.3043,112.3242,33400.0
2014-10-09 15:50:00,169.63,169.8,169.43,169.61,53400.0,112.3043,112.4169,112.1719,112.2911,53400.0
2014-10-10 09:30:00,170.03,170.51,169.5,170.32,32500.0,112.5692,112.8869,112.2183,112.7611,32500.0
2014-10-10 09:40:00,169.93,170.07,169.74,169.75,11600.0,112.5029,112.5956,112.3772,112.3838,11600.0
2014-10-10 09:50:00,169.75,169.99,169.68,169.7,12800.0,112.3838,112.5427,112.3374,112.3507,12800.0
2014-10-10 10:00:00,169.69,169.99,169.59,169.8,12000.0,112.3441,112.5427,112.2778,112.4169,12000.0
2014-10-10 10:10:00,169.87,169.89,169.7,169.85,10500.0,112.4632,112.4765,112.3507,112.45,10500.0
2014-10-10 10:20:00,169.88,169.89,169.62,169.85,8800.0,112.4698,112.4765,112.2977,112.45,8800.0
2014-10-10 10:30:00,169.9,169.9,169.62,169.66,10600.0,112.4831,112.4831,112.2977,112.3242,10600.0
2014-10-10 10:40:00,169.75,169.82,169.55,169.62,23600.0,112.3838,112.4301,112.2514,112.2977,23600.0
2014-10-10 10:50:00,169.53,169.7,169.41,169.44,14000.0,112.2381,112.3507,112.1587,112.1785,14000.0
2014-10-10 11:00:00,169.57,169.69,169.42,169.56,5600.0,112.2646,112.3441,112.1653,112.258,5600.0
2014-10-10 11:10:00,169.52,169.52,169.0,169.02,3800.0,112.2315,112.2315,111.8872,111.9005,3800.0
2014-10-10 11:20:00,169.12,169.2,168.87,169.13,6800.0,111.9667,112.0196,111.8012,111.9733,6800.0
2014-10-10 11:30:00,169.23,169.54,169.05,169.4,5200.0,112.0395,112.2447,111.9203,112.1521,5200.0
2014-10-10 11:40:00,169.2,169.65,169.2,169.63,1500.0,112.0196,112.3176,112.0196,112.3043,1500.0
2014-10-10 11:50:00,169.69,169.8,169.5,169.68,4400.0,112.3441,112.4169,112.2183,112.3374,4400.0
2014-10-10 12:00:00,169.82,169.82,169.47,169.47,14800.0,112.4301,112.4301,112.1984,112.1984,14800.0
2014-10-10 12:10:00,169.58,169.7,169.56,169.61,2900.0,112.2712,112.3507,112.258,112.2911,2900.0
2014-10-10 12:20:00,169.55,169.74,169.47,169.62,20000.0,112.2514,112.3772,112.1984,112.2977,20000.0
2014-10-10 12:30:00,169.69,169.82,169.53,169.62,14400.0,112.3441,112.4301,112.2381,112.2977,14400.0
2014-10-10 12:40:00,169.7,169.73,169.62,169.7,5200.0,112.3507,112.3705,112.2977,112.3507,5200.0
2014-10-10 12:50:00,169.73,169.73,169.44,169.48,4500.0,112.3705,112.3705,112.1785,112.205,4500.0
2014-10-10 13:00:00,169.52,169.52,169.41,169.47,2500.0,112.2315,112.2315,112.1587,112.1984,2500.0
2014-10-10 13:10:00,169.5,169.69,169.5,169.61,4200.0,112.2183,112.3441,112.2183,112.2911,4200.0
2014-10-10 13:20:00,169.64,169.71,169.59,169.7,5300.0,112.311,112.3573,112.2778,112.3507,5300.0
2014-10-10 13:30:00,169.7,169.76,169.64,169.7,9500.0,112.3507,112.3904,112.311,112.3507,9500.0
2014-10-10 13:40:00,169.7,169.74,169.56,169.7,8000.0,112.3507,112.3772,112.258,112.3507,8000.0
2014-10-10 13:50:00,169.7,169.75,169.58,169.67,7900.0,112.3507,112.3838,112.2712,112.3308,7900.0
2014-10-10 14:00:00,169.7,169.74,169.58,169.62,10700.0,112.3507,112.3772,112.2712,112.2977,10700.0
2014-10-10 14:10:00,169.68,169.8,169.64,169.66,3000.0,112.3374,112.4169,112.311,112.3242,3000.0
2014-10-10 14:20:00,169.7,169.75,169.64,169.7,7100.0,112.3507,112.3838,112.311,112.3507,7100.0
2014-10-10 14:30:00,169.69,169.71,169.52,169.56,3900.0,112.3441,112.3573,112.2315,112.258,3900.0
2014-10-10 14:40:00,169.53,169.6,169.37,169.57,2100.0,112.2381,112.2845,112.1322,112.2646,2100.0
2014-10-10 14:50:00,169.59,169.71,169.45,169.45,4800.0,112.2778,112.3573,112.1852,112.1852,4800.0
2014-10-10 15:00:00,169.57,169.64,169.37,169.48,3800.0,112.2646,112.311,112.1322,112.205,3800.0
2014-10-10 15:10:00,169.42,169.52,169.31,169.37,7100.0,112.1653,112.2315,112.0925,112.1322,7100.0
2014-10-10 15:20:00,169.44,169.49,169.31,169.35,11500.0,112.1785,112.2116,112.0925,112.119,11500.0
2014-10-10 15:30:00,169.41,169.42,169.04,169.1,14900.0,112.1587,112.1653,111.9137,111.9534,14900.0
2014-10-10 15:40:00,169.09,169.13,168.59,168.59,20400.0,111.9468,111.9733,111.6158,111.6158,20400.0
2014-10-10 15:50:00,168.59,168.75,168.41,168.44,45500.0,111.6158,111.7217,111.4966,111.5165,45500.0
2014-10-13 09:30:00,168.53,169.4,168.53,168.96,15900.0,111.5761,112.1521,111.5761,111.8608,15900.0
2014-10-13 09:40:00,169.06,169.06,168.67,168.92,12200.0,111.927,111.927,111.6688,111.8343,12200.0
2014-10-13 09:50:00,168.92,169.24,168.74,169.09,12500.0,111.8343,112.0461,111.7151,111.9468,12500.0
2014-10-13 10:00:00,169.15,169.44,169.08,169.11,14500.0,111.9865,112.1785,111.9402,111.9601,14500.0
2014-10-13 10:10:00,169.07,169.21,168.75,168.8,12300.0,111.9336,112.0263,111.7217,111.7548,12300.0
2014-10-13 10:20:00,168.72,169.03,168.71,168.72,9900.0,111.7019,111.9071,111.6952,111.7019,9900.0
2014-10-13 10:30:00,168.58,168.88,168.58,168.79,15200.0,111.6092,111.8078,111.6092,111.7482,15200.0
2014-10-13 10:40:00,168.76,168.8,168.52,168.63,10600.0,111.7283,111.7548,111.5695,111.6423,10600.0
2014-10-13 10:50:00,168.59,168.82,168.5,168.78,11300.0,111.6158,111.7681,111.5562,111.7416,11300.0
2014-10-13 11:00:00,168.78,169.18,168.74,168.91,12700.0,111.7416,112.0064,111.7151,111.8277,12700.0
2014-10-13 11:10:00,168.86,168.99,168.64,168.72,31400.0,111.7945,111.8806,111.6489,111.7019,31400.0
2014-10-13 11:20:00,168.77,168.91,168.47,168.48,33700.0,111.735,111.8277,111.5363,111.543,33700.0
2014-10-13 11:30:00,168.59,168.61,168.0,168.22,12300.0,111.6158,111.629,111.2252,111.3708,12300.0
2014-10-13 11:40:00,168.37,168.63,168.37,168.48,5300.0,111.4701,111.6423,111.4701,111.543,5300.0
2014-10-13 11:50:00,168.53,168.78,168.51,168.7,9200.0,111.5761,111.7416,111.5628,111.6886,9200.0
2014-10-13 12:00:00,168.75,168.95,168.67,168.67,23600.0,111.7217,111.8541,111.6688,111.6688,23600.0
2014-10-13 12:10:00,168.71,169.28,168.71,169.2,12100.0,111.6952,112.0726,111.6952,112.0196,12100.0
2014-10-13 12:20:00,169.2,169.59,169.18,169.53,3400.0,112.0196,112.2778,112.0064,112.2381,3400.0
2014-10-13 12:30:00,169.71,169.94,169.62,169.8,4400.0,112.3573,112.5096,112.2977,112.4169,4400.0
2014-10-13 12:40:00,169.89,170.21,169.76,170.21,4000.0,112.4765,112.6883,112.3904,112.6883,4000.0
2014-10-13 12:50:00,169.96,169.96,169.82,169.92,1900.0,112.5228,112.5228,112.4301,112.4963,1900.0
2014-10-13 13:00:00,169.88,169.88,169.69,169.69,2900.0,112.4698,112.4698,112.3441,112.3441,2900.0
2014-10-13 13:10:00,169.67,169.67,169.4,169.55,4000.0,112.3308,112.3308,112.1521,112.2514,4000.0
2014-10-13 13:20:00,169.54,169.76,169.5,169.65,2300.0,112.2447,112.3904,112.2183,112.3176,2300.0
2014-10-13 13:30:00,169.64,169.84,169.58,169.74,2400.0,112.311,112.4434,112.2712,112.3772,2400.0
2014-10-13 13:40:00,169.8,169.88,169.65,169.74,3700.0,112.4169,112.4698,112.3176,112.3772,3700.0
2014-10-13 13:50:00,169.68,169.68,169.38,169.5,1200.0,112.3374,112.3374,112.1388,112.2183,1200.0
2014-10-13 14:00:00,169.52,169.63,169.44,169.63,10400.0,112.2315,112.3043,112.1785,112.3043,10400.0
2014-10-13 14:10:00,169.63,169.71,169.46,169.46,5600.0,112.3043,112.3573,112.1918,112.1918,5600.0
2014-10-13 14:20:00,169.45,169.79,169.41,169.78,6700.0,112.1852,112.4103,112.1587,112.4036,6700.0
2014-10-13 14:30:00,169.82,169.84,169.63,169.67,4200.0,112.4301,112.4434,112.3043,112.3308,4200.0
2014-10-13 14:40:00,169.69,169.69,169.52,169.59,11900.0,112.3441,112.3441,112.2315,112.2778,11900.0
2014-10-13 14:50:00,169.55,169.63,169.4,169.42,7800.0,112.2514,112.3043,112.1521,112.1653,7800.0
2014-10-13 15:00:00,169.51,169.53,169.42,169.42,6500.0,112.2249,112.2381,112.1653,112.1653,6500.0
2014-10-13 15:10:00,169.39,169.55,169.29,169.3,6700.0,112.1454,112.2514,112.0792,112.0859,6700.0
2014-10-13 15:20:00,169.32,169.33,169.12,169.22,6300.0,112.0991,112.1057,111.9667,112.0329,6300.0
2014-10-13 15:30:00,169.2,169.2,168.39,168.57,17200.0,112.0196,112.0196,111.4834,111.6026,17200.0
2014-10-13 15:40:00,168.47,168.71,168.1,168.3,45100.0,111.5363,111.6952,111.2914,111.4238,45100.0
2014-10-13 15:50:00,168.28,168.48,168.23,168.29,70400.0,111.4106,111.543,111.3775,111.4172,70400.0
2014-10-14 09:30:00,168.23,170.66,168.04,170.66,14600.0,111.3775,112.9862,111.2517,112.9862,14600.0
2014-10-14 09:40:00,170.67,170.77,169.93,170.32,10400.0,112.9929,113.0591,112.5029,112.7611,10400.0
2014-10-14 09:50:00,170.51,171.52,170.04,171.37,21700.0,112.8869,113.5556,112.5758,113.4563,21700.0
2014-10-14 10:00:00,171.28,171.28,170.7,171.05,44000.0,113.3967,113.3967,113.0127,113.2444,44000.0
2014-10-14 10:10:00,171.02,171.14,170.68,170.68,17300.0,113.2246,113.304,112.9995,112.9995,17300.0
2014-10-14 10:20:00,170.77,171.2,170.7,171.08,23600.0,113.0591,113.3438,113.0127,113.2643,23600.0
2014-10-14 10:30:00,171.18,171.19,170.55,170.84,19800.0,113.3305,113.3371,112.9134,113.1054,19800.0
2014-10-14 10:40:00,170.73,171.29,170.73,171.23,11400.0,113.0326,113.4033,113.0326,113.3636,11400.0
2014-10-14 10:50:00,171.23,171.28,170.86,171.12,9700.0,113.3636,113.3967,113.1187,113.2908,9700.0
2014-10-14 11:00:00,171.1,171.38,171.08,171.25,15500.0,113.2776,113.4629,113.2643,113.3769,15500.0
2014-10-14 11:10:00,171.33,171.7,171.33,171.56,31000.0,113.4298,113.6748,113.4298,113.5821,31000.0
2014-10-14 11:20:00,171.58,171.65,171.08,171.08,14800.0,113.5953,113.6417,113.2643,113.2643,14800.0
2014-10-14 11:30:00,171.14,171.24,170.85,171.11,15400.0,113.304,113.3702,113.112,113.2842,15400.0
2014-10-14 11:40:00,171.02,171.14,170.93,170.95,3600.0,113.2246,113.304,113.165,113.1782,3600.0
2014-10-14 11:50:00,170.92,170.99,170.7,170.7,3700.0,113.1584,113.2047,113.0127,113.0127,3700.0
2014-10-14 12:00:00,170.72,171.25,170.69,171.25,6500.0,113.026,113.3769,113.0061,113.3769,6500.0
2014-10-14 12:10:00,171.25,171.3,171.03,171.09,5300.0,113.3769,113.41,113.2312,113.2709,5300.0
2014-10-14 12:20:00,171.1,171.28,170.95,171.15,4300.0,113.2776,113.3967,113.1782,113.3107,4300.0
2014-10-14 12:30:00,171.12,171.17,170.9,171.08,6500.0,113.2908,113.3239,113.1451,113.2643,6500.0
2014-10-14 12:40:00,171.0,171.26,170.95,171.15,16200.0,113.2113,113.3835,113.1782,113.3107,16200.0
2014-10-14 12:50:00,171.16,171.2,170.89,171.06,5500.0,113.3173,113.3438,113.1385,113.2511,5500.0
2014-10-14 13:00:00,171.06,171.25,171.05,171.12,5000.0,113.2511,113.3769,113.2444,113.2908,5000.0
2014-10-14 13:10:00,171.13,171.33,170.96,171.08,6400.0,113.2974,113.4298,113.1849,113.2643,6400.0
2014-10-14 13:20:00,171.08,171.24,171.06,171.06,5200.0,113.2643,113.3702,113.2511,113.2511,5200.0
2014-10-14 13:30:00,170.98,171.13,170.94,171.05,24900.0,113.1981,113.2974,113.1716,113.2444,24900.0
2014-10-14 13:40:00,171.08,171.22,170.92,171.2,5500.0,113.2643,113.357,113.1584,113.3438,5500.0
2014-10-14 13:50:00,171.15,171.41,171.12,171.31,7200.0,113.3107,113.4828,113.2908,113.4166,7200.0
2014-10-14 14:00:00,171.39,171.44,171.12,171.21,7800.0,113.4695,113.5027,113.2908,113.3504,7800.0
2014-10-14 14:10:00,171.24,171.39,171.08,171.25,7400.0,113.3702,113.4695,113.2643,113.3769,7400.0
2014-10-14 14:20:00,171.25,171.27,171.11,171.23,5900.0,113.3769,113.3901,113.2842,113.3636,5900.0
2014-10-14 14:30:00,171.16,171.3,170.95,171.23,10600.0,113.3173,113.41,113.1782,113.3636,10600.0
2014-10-14 14:40:00,171.27,171.31,168.31,171.11,13500.0,113.3901,113.4166,111.4304,113.2842,13500.0
2014-10-14 14:50:00,171.13,171.13,170.88,170.99,9800.0,113.2974,113.2974,113.1319,113.2047,9800.0
2014-10-14 15:00:00,170.97,171.12,170.41,170.53,15400.0,113.1915,113.2908,112.8207,112.9002,15400.0
2014-10-14 15:10:00,170.57,170.77,170.22,170.24,12200.0,112.9267,113.0591,112.6949,112.7082,12200.0
2014-10-14 15:20:00,170.14,170.48,169.96,170.41,9600.0,112.642,112.8671,112.5228,112.8207,9600.0
2014-10-14 15:30:00,170.47,170.92,170.1,170.92,12500.0,112.8605,113.1584,112.6155,113.1584,12500.0
2014-10-14 15:40:00,171.03,171.11,170.68,170.73,58500.0,113.2312,113.2842,112.9995,113.0326,58500.0
2014-10-14 15:50:00,170.74,170.86,170.59,170.8,34600.0,113.0392,113.1187,112.9399,113.0789,34600.0
2014-10-15 09:30:00,169.62,170.5,168.33,168.33,21200.0,112.2977,112.8803,111.4437,111.4437,21200.0
2014-10-15 09:40:00,168.31,169.02,167.95,168.4,21600.0,111.4304,111.9005,111.1921,111.49,21600.0
2014-10-15 09:50:00,168.45,169.35,168.33,169.07,32200.0,111.5231,112.119,111.4437,111.9336,32200.0
2014-10-15 10:00:00,168.88,169.9,168.86,169.9,53000.0,111.8078,112.4831,111.7945,112.4831,53000.0
2014-10-15 10:10:00,169.6,170.0,169.48,169.89,16000.0,112.2845,112.5493,112.205,112.4765,16000.0
2014-10-15 10:20:00,169.85,170.52,169.59,170.35,3500.0,112.45,112.8936,112.2778,112.781,3500.0
2014-10-15 10:30:00,170.23,170.23,169.6,169.82,7100.0,112.7016,112.7016,112.2845,112.4301,7100.0
2014-10-15 10:40:00,169.73,169.83,169.33,169.54,20200.0,112.3705,112.4367,112.1057,112.2447,20200.0
2014-10-15 10:50:00,169.49,169.98,169.46,169.92,19200.0,112.2116,112.5361,112.1918,112.4963,19200.0
2014-10-15 11:00:00,169.9,170.36,169.59,170.22,6800.0,112.4831,112.7876,112.2778,112.6949,6800.0
2014-10-15 11:10:00,170.23,170.25,169.66,169.81,4900.0,112.7016,112.7148,112.3242,112.4235,4900.0
2014-10-15 11:20:00,169.69,170.16,169.53,169.66,12500.0,112.3441,112.6552,112.2381,112.3242,12500.0
2014-10-15 11:30:00,169.73,170.33,169.73,170.27,14400.0,112.3705,112.7678,112.3705,112.728,14400.0
2014-10-15 11:40:00,170.15,170.22,169.5,169.76,7500.0,112.6486,112.6949,112.2183,112.3904,7500.0
2014-10-15 11:50:00,169.68,170.12,169.59,170.12,4300.0,112.3374,112.6287,112.2778,112.6287,4300.0
2014-10-15 12:00:00,170.08,170.67,170.08,170.67,7100.0,112.6023,112.9929,112.6023,112.9929,7100.0
2014-10-15 12:10:00,170.58,170.83,170.38,170.61,15100.0,112.9333,113.0988,112.8009,112.9531,15100.0
2014-10-15 12:20:00,170.76,170.91,170.43,170.47,4600.0,113.0525,113.1518,112.834,112.8605,4600.0
2014-10-15 12:30:00,170.51,170.96,170.41,170.58,6500.0,112.8869,113.1849,112.8207,112.9333,6500.0
2014-10-15 12:40:00,170.52,170.56,170.14,170.44,6000.0,112.8936,112.92,112.642,112.8406,6000.0
2014-10-15 12:50:00,170.37,170.51,170.0,170.13,15500.0,112.7943,112.8869,112.5493,112.6354,15500.0
2014-10-15 13:00:00,170.24,170.37,170.01,170.19,3700.0,112.7082,112.7943,112.5559,112.6751,3700.0
2014-10-15 13:10:00,170.17,170.3,169.6,169.8,13000.0,112.6618,112.7479,112.2845,112.4169,13000.0
2014-10-15 13:20:00,169.74,169.9,169.45,169.83,32200.0,112.3772,112.4831,112.1852,112.4367,32200.0
2014-10-15 13:30:00,169.87,170.44,169.87,170.02,9300.0,112.4632,112.8406,112.4632,112.5625,9300.0
2014-10-15 13:40:00,170.12,170.28,169.94,170.27,22400.0,112.6287,112.7347,112.5096,112.728,22400.0
2014-10-15 13:50:00,170.3,170.41,169.81,169.81,16600.0,112.7479,112.8207,112.4235,112.4235,16600.0
2014-10-15 14:00:00,169.83,169.98,169.45,169.87,26600.0,112.4367,112.5361,112.1852,112.4632,26600.0
2014-10-15 14:10:00,169.95,170.35,169.94,170.14,22300.0,112.5162,112.781,112.5096,112.642,22300.0
2014-10-15 14:20:00,170.14,170.2,169.46,169.78,10300.0,112.642,112.6817,112.1918,112.4036,10300.0
2014-10-15 14:30:00,169.78,170.34,169.77,170.09,11200.0,112.4036,112.7744,112.397,112.6089,11200.0
2014-10-15 14:40:00,170.14,170.22,169.76,169.92,6000.0,112.642,112.6949,112.3904,112.4963,6000.0
2014-10-15 14:50:00,169.87,170.21,169.63,170.08,13200.0,112.4632,112.6883,112.3043,112.6023,13200.0
2014-10-15 15:00:00,170.14,170.37,169.87,170.27,7900.0,112.642,112.7943,112.4632,112.728,7900.0
2014-10-15 15:10:00,170.32,170.75,169.58,169.98,11100.0,112.7611,113.0458,112.2712,112.5361,11100.0
2014-10-15 15:20:00,169.99,170.7,169.67,170.68,8700.0,112.5427,113.0127,112.3308,112.9995,8700.0
2014-10-15 15:30:00,170.82,170.93,170.2,170.63,14700.0,113.0922,113.165,112.6817,112.9664,14700.0
2014-10-15 15:40:00,170.59,170.77,170.19,170.31,113400.0,112.9399,113.0591,112.6751,112.7545,113400.0
2014-10-15 15:50:00,170.35,170.41,169.83,169.92,75500.0,112.781,112.8207,112.4367,112.4963,75500.0
2014-10-16 09:30:00,168.43,169.94,167.89,169.7,17100.0,111.5099,112.5096,111.1524,112.3507,17100.0
2014-10-16 09:40:00,169.49,169.49,168.63,169.07,8200.0,112.2116,112.2116,111.6423,111.9336,8200.0
2014-10-16 09:50:00,169.12,169.31,168.36,168.69,6200.0,111.9667,112.0925,111.4635,111.682,6200.0
2014-10-16 10:00:00,168.53,168.81,168.37,168.76,10300.0,111.5761,111.7614,111.4701,111.7283,10300.0
2014-10-16 10:10:00,168.66,168.78,167.72,168.24,13000.0,111.6621,111.7416,111.0398,111.3841,13000.0
2014-10-16 10:20:00,168.29,169.72,168.25,168.91,19000.0,111.4172,112.3639,111.3907,111.8277,19000.0
2014-10-16 10:30:00,168.93,169.18,168.62,168.82,16900.0,111.8409,112.0064,111.6357,111.7681,16900.0
2014-10-16 10:40:00,168.79,169.16,168.75,168.98,15700.0,111.7482,111.9932,111.7217,111.874,15700.0
2014-10-16 10:50:00,169.05,169.26,168.6,168.65,29500.0,111.9203,112.0594,111.6224,111.6555,29500.0
2014-10-16 11:00:00,168.55,168.98,168.44,168.64,11600.0,111.5893,111.874,111.5165,111.6489,11600.0
2014-10-16 11:10:00,168.58,168.99,168.58,168.84,9400.0,111.6092,111.8806,111.6092,111.7813,9400.0
2014-10-16 11:20:00,168.77,169.1,168.59,169.07,10600.0,111.735,111.9534,111.6158,111.9336,10600.0
2014-10-16 11:30:00,168.99,169.09,168.75,168.81,17700.0,111.8806,111.9468,111.7217,111.7614,17700.0
2014-10-16 11:40:00,168.8,169.0,168.56,168.67,7500.0,111.7548,111.8872,111.5959,111.6688,7500.0
2014-10-16 11:50:00,168.61,168.68,168.3,168.38,8400.0,111.629,111.6754,111.4238,111.4768,8400.0
2014-10-16 12:00:00,168.4,168.94,168.12,168.71,10200.0,111.49,111.8475,111.3046,111.6952,10200.0
2014-10-16 12:10:00,168.76,169.08,168.71,168.93,9600.0,111.7283,111.9402,111.6952,111.8409,9600.0
2014-10-16 12:20:00,169.08,169.45,168.84,168.97,17100.0,111.9402,112.1852,111.7813,111.8674,17100.0
2014-10-16 12:30:00,168.93,169.3,168.86,169.14,12500.0,111.8409,112.0859,111.7945,111.9799,12500.0
2014-10-16 12:40:00,169.12,169.43,169.04,169.28,7800.0,111.9667,112.1719,111.9137,112.0726,7800.0
2014-10-16 12:50:00,169.31,169.79,169.27,169.56,14700.0,112.0925,112.4103,112.066,112.258,14700.0
2014-10-16 13:00:00,169.54,169.91,169.54,169.77,10600.0,112.2447,112.4897,112.2447,112.397,10600.0
2014-10-16 13:10:00,169.73,169.81,169.47,169.63,9600.0,112.3705,112.4235,112.1984,112.3043,9600.0
2014-10-16 13:20:00,169.58,169.89,169.47,169.87,8100.0,112.2712,112.4765,112.1984,112.4632,8100.0
2014-10-16 13:30:00,169.84,170.31,169.8,170.2,9300.0,112.4434,112.7545,112.4169,112.6817,9300.0
2014-10-16 13:40:00,170.11,170.33,169.81,169.96,7000.0,112.6221,112.7678,112.4235,112.5228,7000.0
2014-10-16 13:50:00,169.86,169.86,169.43,169.67,6400.0,112.4566,112.4566,112.1719,112.3308,6400.0
2014-10-16 14:00:00,169.66,170.07,169.58,169.84,6200.0,112.3242,112.5956,112.2712,112.4434,6200.0
2014-10-16 14:10:00,169.88,169.88,169.46,169.52,18300.0,112.4698,112.4698,112.1918,112.2315,18300.0
2014-10-16 14:20:00,169.52,169.7,169.31,169.54,19300.0,112.2315,112.3507,112.0925,112.2447,19300.0
2014-10-16 14:30:00,169.62,169.84,169.54,169.78,8500.0,112.2977,112.4434,112.2447,112.4036,8500.0
2014-10-16 14:40:00,169.7,169.89,169.32,169.39,17900.0,112.3507,112.4765,112.0991,112.1454,17900.0
2014-10-16 14:50:00,169.4,169.84,169.4,169.58,13200.0,112.1521,112.4434,112.1521,112.2712,13200.0
2014-10-16 15:00:00,169.63,169.76,169.29,169.56,12900.0,112.3043,112.3904,112.0792,112.258,12900.0
2014-10-16 15:10:00,169.62,169.87,169.45,169.5,38500.0,112.2977,112.4632,112.1852,112.2183,38500.0
2014-10-16 15:20:00,169.55,170.01,169.53,170.01,19600.0,112.2514,112.5559,112.2381,112.5559,19600.0
2014-10-16 15:30:00,169.95,170.06,169.59,169.6,26800.0,112.5162,112.589,112.2778,112.2845,26800.0
2014-10-16 15:40:00,169.65,170.2,169.62,169.89,32400.0,112.3176,112.6817,112.2977,112.4765,32400.0
2014-10-16 15:50:00,169.93,170.44,169.78,169.9,79500.0,112.5029,112.8406,112.4036,112.4831,79500.0
2014-10-17 09:30:00,170.78,170.78,169.49,170.19,46600.0,113.0657,113.0657,112.2116,112.6751,46600.0
2014-10-17 09:40:00,170.43,170.47,169.04,169.51,15700.0,112.834,112.8605,111.9137,112.2249,15700.0
2014-10-17 09:50:00,169.63,170.41,169.63,169.85,6200.0,112.3043,112.8207,112.3043,112.45,6200.0
2014-10-17 10:00:00,169.65,170.26,169.28,169.99,8500.0,112.3176,112.7214,112.0726,112.5427,8500.0
2014-10-17 10:10:00,170.0,170.74,169.94,170.74,7500.0,112.5493,113.0392,112.5096,113.0392,7500.0
2014-10-17 10:20:00,170.75,170.75,170.42,170.58,10200.0,113.0458,113.0458,112.8274,112.9333,10200.0
2014-10-17 10:30:00,170.71,170.84,170.24,170.24,12300.0,113.0194,113.1054,112.7082,112.7082,12300.0
2014-10-17 10:40:00,170.22,170.41,170.06,170.19,5300.0,112.6949,112.8207,112.589,112.6751,5300.0
2014-10-17 10:50:00,170.09,170.38,170.06,170.35,5000.0,112.6089,112.8009,112.589,112.781,5000.0
2014-10-17 11:00:00,170.38,170.4,170.04,170.22,4400.0,112.8009,112.8141,112.5758,112.6949,4400.0
2014-10-17 11:10:00,170.24,170.46,170.02,170.43,8200.0,112.7082,112.8538,112.5625,112.834,8200.0
2014-10-17 11:20:00,170.43,170.43,169.93,170.07,16300.0,112.834,112.834,112.5029,112.5956,16300.0
2014-10-17 11:30:00,170.1,170.25,169.93,170.0,10500.0,112.6155,112.7148,112.5029,112.5493,10500.0
2014-10-17 11:40:00,170.03,170.49,169.93,170.3,9100.0,112.5692,112.8737,112.5029,112.7479,9100.0
2014-10-17 11:50:00,170.4,170.64,170.29,170.57,15800.0,112.8141,112.973,112.7413,112.9267,15800.0
2014-10-17 12:00:00,170.55,170.76,170.46,170.63,13500.0,112.9134,113.0525,112.8538,112.9664,13500.0
2014-10-17 12:10:00,170.58,170.58,170.27,170.36,8200.0,112.9333,112.9333,112.728,112.7876,8200.0
2014-10-17 12:20:00,170.34,170.66,170.22,170.4,12800.0,112.7744,112.9862,112.6949,112.8141,12800.0
2014-10-17 12:30:00,170.4,170.57,170.27,170.44,13200.0,112.8141,112.9267,112.728,112.8406,13200.0
2014-10-17 12:40:00,170.38,170.77,170.3,170.62,11900.0,112.8009,113.0591,112.7479,112.9598,11900.0
2014-10-17 12:50:00,170.67,170.88,170.52,170.72,8200.0,112.9929,113.1319,112.8936,113.026,8200.0
2014-10-17 13:00:00,170.78,170.91,170.68,170.73,5100.0,113.0657,113.1518,112.9995,113.0326,5100.0
2014-10-17 13:10:00,170.68,170.97,170.58,170.97,5500.0,112.9995,113.1915,112.9333,113.1915,5500.0
2014-10-17 13:20:00,170.88,170.93,170.78,170.8,4300.0,113.1319,113.165,113.0657,113.0789,4300.0
2014-10-17 13:30:00,170.76,171.16,170.73,171.16,14000.0,113.0525,113.3173,113.0326,113.3173,14000.0
2014-10-17 13:40:00,171.21,171.32,170.96,171.03,8200.0,113.3504,113.4232,113.1849,113.2312,8200.0
2014-10-17 13:50:00,170.97,171.19,170.94,171.13,10000.0,113.1915,113.3371,113.1716,113.2974,10000.0
2014-10-17 14:00:00,171.15,171.16,170.86,170.97,11800.0,113.3107,113.3173,113.1187,113.1915,11800.0
2014-10-17 14:10:00,170.95,171.08,170.92,170.96,8900.0,113.1782,113.2643,113.1584,113.1849,8900.0
2014-10-17 14:20:00,171.0,171.14,170.9,171.04,12500.0,113.2113,113.304,113.1451,113.2378,12500.0
2014-10-17 14:30:00,171.06,171.34,171.03,171.32,8400.0,113.2511,113.4364,113.2312,113.4232,8400.0
2014-10-17 14:40:00,171.36,171.79,171.31,171.57,10800.0,113.4497,113.7344,113.4166,113.5887,10800.0
2014-10-17 14:50:00,171.5,171.72,171.48,171.62,9800.0,113.5424,113.688,113.5291,113.6218,9800.0
2014-10-17 15:00:00,171.58,171.87,171.43,171.84,15500.0,113.5953,113.7873,113.496,113.7675,15500.0
2014-10-17 15:10:00,171.81,172.12,171.72,171.72,12000.0,113.7476,113.9528,113.688,113.688,12000.0
2014-10-17 15:20:00,171.76,172.09,171.73,171.97,23000.0,113.7145,113.933,113.6946,113.8535,23000.0
2014-10-17 15:30:00,171.9,172.01,171.74,171.84,11900.0,113.8072,113.88,113.7013,113.7675,11900.0
2014-10-17 15:40:00,171.85,172.01,171.71,171.73,14700.0,113.7741,113.88,113.6814,113.6946,14700.0
2014-10-17 15:50:00,171.71,171.81,171.53,171.53,62400.0,113.6814,113.7476,113.5622,113.5622,62400.0
2014-10-20 09:30:00,171.51,171.57,171.0,171.57,8800.0,113.549,113.5887,113.2113,113.5887,8800.0
2014-10-20 09:40:00,171.46,172.32,171.46,172.28,5500.0,113.5159,114.0853,113.5159,114.0588,5500.0
2014-10-20 09:50:00,172.13,172.13,171.33,171.65,2500.0,113.9595,113.9595,113.4298,113.6417,2500.0
2014-10-20 10:00:00,171.77,171.84,171.49,171.56,5400.0,113.7211,113.7675,113.5358,113.5821,5400.0
2014-10-20 10:10:00,171.47,171.83,171.47,171.66,4900.0,113.5225,113.7609,113.5225,113.6483,4900.0
2014-10-20 10:20:00,171.67,172.03,171.67,171.87,4200.0,113.6549,113.8933,113.6549,113.7873,4200.0
2014-10-20 10:30:00,171.92,171.99,171.67,171.99,9000.0,113.8204,113.8668,113.6549,113.8668,9000.0
2014-10-20 10:40:00,171.97,172.14,171.8,172.08,3300.0,113.8535,113.9661,113.741,113.9264,3300.0
2014-10-20 10:50:00,172.04,172.33,171.92,172.28,11800.0,113.8999,114.0919,113.8204,114.0588,11800.0
2014-10-20 11:00:00,172.27,172.36,172.11,172.27,7500.0,114.0522,114.1117,113.9462,114.0522,7500.0
2014-10-20 11:10:00,172.39,172.55,172.27,172.34,4100.0,114.1316,114.2375,114.0522,114.0985,4100.0
2014-10-20 11:20:00,172.33,172.45,172.33,172.35,1800.0,114.0919,114.1713,114.0919,114.1051,1800.0
2014-10-20 11:30:00,172.27,172.3,171.93,171.95,8600.0,114.0522,114.072,113.8271,113.8403,8600.0
2014-10-20 11:40:00,171.9,171.98,171.81,171.98,3900.0,113.8072,113.8602,113.7476,113.8602,3900.0
2014-10-20 11:50:00,172.07,172.11,171.93,172.05,1400.0,113.9197,113.9462,113.8271,113.9065,1400.0
2014-10-20 12:00:00,171.91,172.0,171.77,171.84,3900.0,113.8138,113.8734,113.7211,113.7675,3900.0
2014-10-20 12:10:00,171.88,172.12,171.84,171.97,5200.0,113.794,113.9528,113.7675,113.8535,5200.0
2014-10-20 12:20:00,172.06,172.09,172.01,172.09,3400.0,113.9131,113.933,113.88,113.933,3400.0
2014-10-20 12:30:00,172.13,172.23,171.95,172.15,5000.0,113.9595,114.0257,113.8403,113.9727,5000.0
2014-10-20 12:40:00,172.17,172.25,172.07,172.25,4500.0,113.9859,114.0389,113.9197,114.0389,4500.0
2014-10-20 12:50:00,172.21,172.32,172.06,172.29,7300.0,114.0124,114.0853,113.9131,114.0654,7300.0
2014-10-20 13:00:00,172.31,172.55,172.24,172.55,10100.0,114.0786,114.2375,114.0323,114.2375,10100.0
2014-10-20 13:10:00,172.47,172.62,172.4,172.6,4900.0,114.1846,114.2839,114.1382,114.2706,4900.0
2014-10-20 13:20:00,172.62,172.78,172.53,172.66,7600.0,114.2839,114.3898,114.2243,114.3104,7600.0
2014-10-20 13:30:00,172.7,172.74,172.56,172.74,4000.0,114.3368,114.3633,114.2442,114.3633,4000.0
2014-10-20 13:40:00,172.71,172.79,172.51,172.51,3400.0,114.3435,114.3964,114.211,114.211,3400.0
2014-10-20 13:50:00,172.48,172.63,172.43,172.58,7200.0,114.1912,114.2905,114.1581,114.2574,7200.0
2014-10-20 14:00:00,172.58,172.8,172.55,172.77,7400.0,114.2574,114.403,114.2375,114.3832,7400.0
2014-10-20 14:10:00,172.84,172.95,172.63,172.7,30800.0,114.4295,114.5024,114.2905,114.3368,30800.0
2014-10-20 14:20:00,172.63,172.89,172.63,172.73,9000.0,114.2905,114.4626,114.2905,114.3567,9000.0
2014-10-20 14:30:00,172.71,172.89,172.71,172.81,5200.0,114.3435,114.4626,114.3435,114.4097,5200.0
2014-10-20 14:40:00,172.81,172.88,172.7,172.7,4300.0,114.4097,114.456,114.3368,114.3368,4300.0
2014-10-20 14:50:00,172.73,172.73,172.5,172.65,7300.0,114.3567,114.3567,114.2044,114.3037,7300.0
2014-10-20 15:00:00,172.61,172.72,172.5,172.51,10200.0,114.2773,114.3501,114.2044,114.211,10200.0
2014-10-20 15:10:00,172.5,172.62,172.35,172.4,16700.0,114.2044,114.2839,114.1051,114.1382,16700.0
2014-10-20 15:20:00,172.39,172.69,172.27,172.62,11500.0,114.1316,114.3302,114.0522,114.2839,11500.0
2014-10-20 15:30:00,172.65,172.94,172.65,172.8,18600.0,114.3037,114.4957,114.3037,114.403,18600.0
2014-10-20 15:40:00,172.86,173.01,172.51,172.8,31400.0,114.4428,114.5421,114.211,114.403,31400.0
2014-10-20 15:50:00,172.75,173.21,172.62,173.15,58300.0,114.3699,114.6745,114.2839,114.6348,58300.0
2014-10-21 09:30:00,173.92,173.92,172.73,173.24,11600.0,115.1445,115.1445,114.3567,114.6943,11600.0
2014-10-21 09:40:00,173.32,173.71,172.87,173.14,12500.0,114.7473,115.0055,114.4494,114.6281,12500.0
2014-10-21 09:50:00,173.34,173.41,173.02,173.18,6300.0,114.7606,114.8069,114.5487,114.6546,6300.0
2014-10-21 10:00:00,173.37,174.09,173.24,173.68,19100.0,114.7804,115.2571,114.6943,114.9857,19100.0
2014-10-21 10:10:00,173.81,173.84,173.52,173.58,3900.0,115.0717,115.0916,114.8797,114.9194,3900.0
2014-10-21 10:20:00,173.7,173.76,173.37,173.44,5000.0,114.9989,115.0386,114.7804,114.8268,5000.0
2014-10-21 10:30:00,173.5,173.76,173.45,173.63,7000.0,114.8665,115.0386,114.8334,114.9525,7000.0
2014-10-21 10:40:00,173.62,173.92,173.53,173.92,9200.0,114.9459,115.1445,114.8863,115.1445,9200.0
2014-10-21 10:50:00,173.9,173.94,173.62,173.65,5800.0,115.1313,115.1578,114.9459,114.9658,5800.0
2014-10-21 11:00:00,173.76,173.91,173.58,173.91,3500.0,115.0386,115.1379,114.9194,115.1379,3500.0
2014-10-21 11:10:00,173.94,173.94,173.7,173.7,8600.0,115.1578,115.1578,114.9989,114.9989,8600.0
2014-10-21 11:20:00,173.7,173.95,173.7,173.94,4900.0,114.9989,115.1644,114.9989,115.1578,4900.0
2014-10-21 11:30:00,173.93,174.45,173.93,174.4,4800.0,115.1512,115.4954,115.1512,115.4623,4800.0
2014-10-21 11:40:00,174.41,174.43,174.25,174.25,1500.0,115.469,115.4822,115.363,115.363,1500.0
2014-10-21 11:50:00,174.27,174.3,174.2,174.3,1800.0,115.3763,115.3961,115.3299,115.3961,1800.0
2014-10-21 12:00:00,174.29,174.5,174.25,174.47,2700.0,115.3895,115.5285,115.363,115.5087,2700.0
2014-10-21 12:10:00,174.53,174.76,174.53,174.74,3000.0,115.5484,115.7007,115.5484,115.6874,3000.0
2014-10-21 12:20:00,174.78,174.86,174.66,174.86,6000.0,115.7139,115.7669,115.6345,115.7669,6000.0
2014-10-21 12:30:00,174.89,174.93,174.76,174.85,5200.0,115.7867,115.8132,115.7007,115.7603,5200.0
2014-10-21 12:40:00,174.85,175.03,174.85,174.99,8800.0,115.7603,115.8794,115.7603,115.8529,8800.0
2014-10-21 12:50:00,174.98,175.14,174.92,175.0,8500.0,115.8463,115.9523,115.8066,115.8596,8500.0
2014-10-21 13:00:00,174.96,174.99,174.71,174.71,2200.0,115.8331,115.8529,115.6676,115.6676,2200.0
2014-10-21 13:10:00,174.69,174.92,174.69,174.92,4200.0,115.6543,115.8066,115.6543,115.8066,4200.0
2014-10-21 13:20:00,174.88,175.06,174.77,175.04,6100.0,115.7801,115.8993,115.7073,115.886,6100.0
2014-10-21 13:30:00,175.03,175.35,175.03,175.14,9600.0,115.8794,116.0913,115.8794,115.9523,9600.0
2014-10-21 13:40:00,175.06,175.27,175.06,175.15,1600.0,115.8993,116.0383,115.8993,115.9589,1600.0
2014-10-21 13:50:00,175.14,175.21,174.97,175.01,4500.0,115.9523,115.9986,115.8397,115.8662,4500.0
2014-10-21 14:00:00,174.98,175.31,174.91,175.29,31500.0,115.8463,116.0648,115.8,116.0516,31500.0
2014-10-21 14:10:00,175.24,175.33,175.07,175.13,4500.0,116.0185,116.078,115.9059,115.9456,4500.0
2014-10-21 14:20:00,175.13,175.13,175.0,175.11,4700.0,115.9456,115.9456,115.8596,115.9324,4700.0
2014-10-21 14:30:00,175.09,175.18,175.0,175.18,5900.0,115.9191,115.9787,115.8596,115.9787,5900.0
2014-10-21 14:40:00,175.22,175.24,174.83,174.85,11200.0,116.0052,116.0185,115.747,115.7603,11200.0
2014-10-21 14:50:00,174.91,174.97,174.72,174.72,8600.0,115.8,115.8397,115.6742,115.6742,8600.0
2014-10-21 15:00:00,174.74,175.0,174.72,174.9,10000.0,115.6874,115.8596,115.6742,115.7934,10000.0
2014-10-21 15:10:00,174.9,175.1,174.87,175.06,10400.0,115.7934,115.9258,115.7735,115.8993,10400.0
2014-10-21 15:20:00,175.06,175.22,175.06,175.21,7100.0,115.8993,116.0052,115.8993,115.9986,7100.0
2014-10-21 15:30:00,175.15,175.17,175.02,175.02,12500.0,115.9589,115.9721,115.8728,115.8728,12500.0
2014-10-21 15:40:00,175.05,175.2,174.93,175.15,23200.0,115.8927,115.992,115.8132,115.9589,23200.0
2014-10-21 15:50:00,175.14,175.41,175.03,175.25,40200.0,115.9523,116.131,115.8794,116.0251,40200.0
2014-10-22 09:30:00,176.22,176.65,175.85,176.44,24200.0,116.6673,116.952,116.4223,116.8129,24200.0
2014-10-22 09:40:00,176.53,176.59,175.44,175.69,14400.0,116.8725,116.9122,116.1509,116.3164,14400.0
2014-10-22 09:50:00,175.69,176.05,175.69,175.93,8300.0,116.3164,116.5547,116.3164,116.4753,8300.0
2014-10-22 10:00:00,175.86,175.91,175.33,175.66,14000.0,116.4289,116.462,116.078,116.2965,14000.0
2014-10-22 10:10:00,175.77,176.11,175.54,175.77,6800.0,116.3693,116.5944,116.2171,116.3693,6800.0
2014-10-22 10:20:00,175.63,176.05,175.62,176.05,11200.0,116.2767,116.5547,116.27,116.5547,11200.0
2014-10-22 10:30:00,176.0,176.21,175.9,175.9,4600.0,116.5216,116.6607,116.4554,116.4554,4600.0
2014-10-22 10:40:00,175.82,175.9,175.69,175.84,3500.0,116.4024,116.4554,116.3164,116.4157,3500.0
2014-10-22 10:50:00,175.92,176.0,175.77,175.8,5600.0,116.4687,116.5216,116.3693,116.3892,5600.0
2014-10-22 11:00:00,175.71,175.89,175.71,175.81,5600.0,116.3296,116.4488,116.3296,116.3958,5600.0
2014-10-22 11:10:00,175.83,176.01,175.8,175.98,6500.0,116.4091,116.5282,116.3892,116.5084,6500.0
2014-10-22 11:20:00,175.99,176.14,175.95,176.03,3900.0,116.515,116.6143,116.4885,116.5415,3900.0
2014-10-22 11:30:00,176.04,176.14,175.99,176.1,4200.0,116.5481,116.6143,116.515,116.5878,4200.0
2014-10-22 11:40:00,176.09,176.12,175.92,175.95,5800.0,116.5812,116.6011,116.4687,116.4885,5800.0
2014-10-22 11:50:00,175.96,176.31,175.9,176.22,7600.0,116.4951,116.7269,116.4554,116.6673,7600.0
2014-10-22 12:00:00,176.19,176.37,176.14,176.24,3700.0,116.6474,116.7666,116.6143,116.6805,3700.0
2014-10-22 12:10:00,176.18,176.3,176.16,176.25,6700.0,116.6408,116.7202,116.6275,116.6871,6700.0
2014-10-22 12:20:00,176.36,176.5,176.34,176.44,6000.0,116.76,116.8526,116.7467,116.8129,6000.0
2014-10-22 12:30:00,176.44,176.48,176.25,176.42,7500.0,116.8129,116.8394,116.6871,116.7997,7500.0
2014-10-22 12:40:00,176.41,176.7,176.41,176.47,7400.0,116.7931,116.9851,116.7931,116.8328,7400.0
2014-10-22 12:50:00,176.36,176.42,176.29,176.42,8500.0,116.76,116.7997,116.7136,116.7997,8500.0
2014-10-22 13:00:00,176.37,176.77,176.32,176.71,15000.0,116.7666,117.0314,116.7335,116.9917,15000.0
2014-10-22 13:10:00,176.76,176.85,176.42,176.44,19100.0,117.0248,117.0844,116.7997,116.8129,19100.0
2014-10-22 13:20:00,176.41,176.41,176.11,176.24,4100.0,116.7931,116.7931,116.5944,116.6805,4100.0
2014-10-22 13:30:00,176.21,176.29,176.07,176.21,9600.0,116.6607,116.7136,116.568,116.6607,9600.0
2014-10-22 13:40:00,176.34,176.37,176.21,176.21,3600.0,116.7467,116.7666,116.6607,116.6607,3600.0
2014-10-22 13:50:00,176.21,176.45,176.2,176.37,13000.0,116.6607,116.8195,116.654,116.7666,13000.0
2014-10-22 14:00:00,176.34,176.56,176.34,176.42,8100.0,116.7467,116.8924,116.7467,116.7997,8100.0
2014-10-22 14:10:00,176.47,176.58,176.4,176.52,5900.0,116.8328,116.9056,116.7864,116.8659,5900.0
2014-10-22 14:20:00,176.5,176.59,176.37,176.39,9900.0,116.8526,116.9122,116.7666,116.7798,9900.0
2014-10-22 14:30:00,176.37,176.48,176.23,176.34,4700.0,116.7666,116.8394,116.6739,116.7467,4700.0
2014-10-22 14:40:00,176.34,176.38,176.21,176.38,19700.0,116.7467,116.7732,116.6607,116.7732,19700.0
2014-10-22 14:50:00,176.3,176.48,176.24,176.48,8600.0,116.7202,116.8394,116.6805,116.8394,8600.0
2014-10-22 15:00:00,176.44,176.67,176.41,176.64,9700.0,116.8129,116.9652,116.7931,116.9453,9700.0
2014-10-22 15:10:00,176.65,176.87,176.6,176.72,14300.0,116.952,117.0976,116.9189,116.9983,14300.0
2014-10-22 15:20:00,176.67,176.74,176.61,176.7,7700.0,116.9652,117.0115,116.9255,116.9851,7700.0
2014-10-22 15:30:00,176.68,176.72,176.6,176.66,13600.0,116.9718,116.9983,116.9189,116.9586,13600.0
2014-10-22 15:40:00,176.65,176.72,176.34,176.38,31200.0,116.952,116.9983,116.7467,116.7732,31200.0
2014-10-22 15:50:00,176.39,176.48,176.07,176.28,47700.0,116.7798,116.8394,116.568,116.707,47700.0
2014-10-23 09:30:00,177.01,177.23,176.45,177.11,12600.0,117.1903,117.3359,116.8195,117.2565,12600.0
2014-10-23 09:40:00,177.11,177.26,176.83,177.18,11200.0,117.2565,117.3558,117.0711,117.3028,11200.0
2014-10-23 09:50:00,177.17,177.37,176.55,176.66,23300.0,117.2962,117.4286,116.8857,116.9586,23300.0
2014-10-23 10:00:00,176.7,176.74,176.28,176.61,21900.0,116.9851,117.0115,116.707,116.9255,21900.0
2014-10-23 10:10:00,176.63,176.96,176.52,176.89,18000.0,116.9387,117.1572,116.8659,117.1108,18000.0
2014-10-23 10:20:00,176.8,176.85,176.65,176.74,11900.0,117.0513,117.0844,116.952,117.0115,11900.0
2014-10-23 10:30:00,176.69,176.71,175.94,175.99,14400.0,116.9784,116.9917,116.4819,116.515,14400.0
2014-10-23 10:40:00,175.97,176.73,175.83,176.63,13100.0,116.5018,117.0049,116.4091,116.9387,13100.0
2014-10-23 10:50:00,176.7,176.9,176.62,176.83,8400.0,116.9851,117.1175,116.9321,117.0711,8400.0
2014-10-23 11:00:00,176.85,177.12,176.78,177.0,14800.0,117.0844,117.2631,117.038,117.1837,14800.0
2014-10-23 11:10:00,177.0,177.48,177.0,177.31,9500.0,117.1837,117.5015,117.1837,117.3889,9500.0
2014-10-23 11:20:00,177.33,177.33,176.97,177.14,12600.0,117.4022,117.4022,117.1638,117.2764,12600.0
2014-10-23 11:30:00,177.15,177.49,177.15,177.42,11500.0,117.283,117.5081,117.283,117.4617,11500.0
2014-10-23 11:40:00,177.34,177.78,177.25,177.67,13800.0,117.4088,117.7001,117.3492,117.6273,13800.0
2014-10-23 11:50:00,177.68,177.68,177.4,177.54,13900.0,117.6339,117.6339,117.4485,117.5412,13900.0
2014-10-23 12:00:00,177.54,177.54,177.32,177.36,6400.0,117.5412,117.5412,117.3955,117.422,6400.0
2014-10-23 12:10:00,177.35,177.35,176.86,176.87,4600.0,117.4154,117.4154,117.091,117.0976,4600.0
2014-10-23 12:20:00,176.91,177.26,176.8,177.26,7100.0,117.1241,117.3558,117.0513,117.3558,7100.0
2014-10-23 12:30:00,177.19,177.19,177.08,177.12,3900.0,117.3095,117.3095,117.2366,117.2631,3900.0
2014-10-23 12:40:00,177.12,177.24,177.1,177.17,3800.0,117.2631,117.3426,117.2499,117.2962,3800.0
2014-10-23 12:50:00,177.17,177.25,176.98,177.0,4900.0,117.2962,117.3492,117.1704,117.1837,4900.0
2014-10-23 13:00:00,177.0,177.1,176.98,177.06,3400.0,117.1837,117.2499,117.1704,117.2234,3400.0
2014-10-23 13:10:00,177.1,177.1,176.9,177.01,5100.0,117.2499,117.2499,117.1175,117.1903,5100.0
2014-10-23 13:20:00,176.88,177.14,176.88,177.14,11900.0,117.1042,117.2764,117.1042,117.2764,11900.0
2014-10-23 13:30:00,177.15,177.23,177.0,177.16,27300.0,117.283,117.3359,117.1837,117.2896,27300.0
2014-10-23 13:40:00,177.16,177.25,177.06,177.06,17000.0,117.2896,117.3492,117.2234,117.2234,17000.0
2014-10-23 13:50:00,177.03,177.07,176.83,176.9,22000.0,117.2035,117.23,117.0711,117.1175,22000.0
2014-10-23 14:00:00,176.93,177.18,176.92,177.11,8800.0,117.1373,117.3028,117.1307,117.2565,8800.0
2014-10-23 14:10:00,177.1,177.52,177.02,177.4,38900.0,117.2499,117.5279,117.1969,117.4485,38900.0
2014-10-23 14:20:00,177.4,177.4,177.08,177.15,14100.0,117.4485,117.4485,117.2366,117.283,14100.0
2014-10-23 14:30:00,177.13,177.14,177.01,177.09,18000.0,117.2697,117.2764,117.1903,117.2433,18000.0
2014-10-23 14:40:00,177.08,177.09,176.91,176.97,10300.0,117.2366,117.2433,117.1241,117.1638,10300.0
2014-10-23 14:50:00,177.0,177.03,176.51,176.78,14600.0,117.1837,117.2035,116.8593,117.038,14600.0
2014-10-23 15:00:00,176.68,176.72,176.49,176.55,8200.0,116.9718,116.9983,116.846,116.8857,8200.0
2014-10-23 15:10:00,176.57,176.8,176.54,176.65,11500.0,116.899,117.0513,116.8791,116.952,11500.0
2014-10-23 15:20:00,176.65,176.77,176.53,176.57,12400.0,116.952,117.0314,116.8725,116.899,12400.0
2014-10-23 15:30:00,176.54,176.97,176.54,176.8,15500.0,116.8791,117.1638,116.8791,117.0513,15500.0
2014-10-23 15:40:00,176.79,176.98,176.75,176.91,22200.0,117.0446,117.1704,117.0182,117.1241,22200.0
2014-10-23 15:50:00,176.91,176.91,176.44,176.66,61500.0,117.1241,117.1241,116.8129,116.9586,61500.0
2014-10-24 09:30:00,176.33,177.12,176.33,177.0,9200.0,116.7401,117.2631,116.7401,117.1837,9200.0
2014-10-24 09:40:00,176.94,176.94,176.1,176.59,7500.0,117.144,117.144,116.5878,116.9122,7500.0
2014-10-24 09:50:00,176.5,176.73,176.36,176.53,6700.0,116.8526,117.0049,116.76,116.8725,6700.0
2014-10-24 10:00:00,176.56,176.65,175.78,176.0,13100.0,116.8924,116.952,116.376,116.5216,13100.0
2014-10-24 10:10:00,176.0,176.15,175.66,175.66,18600.0,116.5216,116.6209,116.2965,116.2965,18600.0
2014-10-24 10:20:00,175.73,175.78,175.18,175.18,8600.0,116.3429,116.376,115.9787,115.9787,8600.0
2014-10-24 10:30:00,175.28,175.8,175.22,175.8,4100.0,116.0449,116.3892,116.0052,116.3892,4100.0
2014-10-24 10:40:00,175.83,175.92,175.7,175.76,10100.0,116.4091,116.4687,116.323,116.3627,10100.0
2014-10-24 10:50:00,175.82,175.91,175.5,175.54,13200.0,116.4024,116.462,116.1906,116.2171,13200.0
2014-10-24 11:00:00,175.64,175.68,175.08,175.13,10600.0,116.2833,116.3098,115.9125,115.9456,10600.0
2014-10-24 11:10:00,175.17,175.98,175.17,175.98,3500.0,115.9721,116.5084,115.9721,116.5084,3500.0
2014-10-24 11:20:00,175.92,176.03,175.67,175.8,4900.0,116.4687,116.5415,116.3031,116.3892,4900.0
2014-10-24 11:30:00,175.76,176.32,175.76,176.32,7300.0,116.3627,116.7335,116.3627,116.7335,7300.0
2014-10-24 11:40:00,176.29,176.48,176.26,176.27,6100.0,116.7136,116.8394,116.6938,116.7004,6100.0
2014-10-24 11:50:00,176.28,176.47,176.28,176.4,4800.0,116.707,116.8328,116.707,116.7864,4800.0
2014-10-24 12:00:00,176.4,176.47,176.22,176.24,6600.0,116.7864,116.8328,116.6673,116.6805,6600.0
2014-10-24 12:10:00,176.25,176.41,176.2,176.24,10700.0,116.6871,116.7931,116.654,116.6805,10700.0
2014-10-24 12:20:00,176.28,176.37,176.18,176.32,6300.0,116.707,116.7666,116.6408,116.7335,6300.0
2014-10-24 12:30:00,176.28,176.34,176.07,176.07,3700.0,116.707,116.7467,116.568,116.568,3700.0
2014-10-24 12:40:00,176.01,176.18,176.0,176.13,26000.0,116.5282,116.6408,116.5216,116.6077,26000.0
2014-10-24 12:50:00,176.11,176.11,175.7,175.72,4800.0,116.5944,116.5944,116.323,116.3362,4800.0
2014-10-24 13:00:00,175.77,175.82,175.51,175.55,24300.0,116.3693,116.4024,116.1972,116.2237,24300.0
2014-10-24 13:10:00,175.49,175.52,175.21,175.33,6700.0,116.184,116.2038,115.9986,116.078,6700.0
2014-10-24 13:20:00,175.34,175.66,175.3,175.51,4700.0,116.0847,116.2965,116.0582,116.1972,4700.0
2014-10-24 13:30:00,175.53,175.62,175.43,175.62,4700.0,116.2105,116.27,116.1442,116.27,4700.0
2014-10-24 13:40:00,175.62,175.74,175.62,175.73,5500.0,116.27,116.3495,116.27,116.3429,5500.0
2014-10-24 13:50:00,175.85,175.9,175.81,175.86,5100.0,116.4223,116.4554,116.3958,116.4289,5100.0
2014-10-24 14:00:00,175.92,176.13,175.86,176.13,5300.0,116.4687,116.6077,116.4289,116.6077,5300.0
2014-10-24 14:10:00,176.15,176.22,176.0,176.0,8400.0,116.6209,116.6673,116.5216,116.5216,8400.0
2014-10-24 14:20:00,176.06,176.29,176.02,176.22,5200.0,116.5613,116.7136,116.5349,116.6673,5200.0
2014-10-24 14:30:00,176.28,176.52,176.2,176.44,8900.0,116.707,116.8659,116.654,116.8129,8900.0
2014-10-24 14:40:00,176.44,176.63,176.43,176.43,10300.0,116.8129,116.9387,116.8063,116.8063,10300.0
2014-10-24 14:50:00,176.5,176.52,176.3,176.3,5300.0,116.8526,116.8659,116.7202,116.7202,5300.0
2014-10-24 15:00:00,176.32,176.42,176.27,176.3,11600.0,116.7335,116.7997,116.7004,116.7202,11600.0
2014-10-24 15:10:00,176.27,176.31,176.06,176.24,9500.0,116.7004,116.7269,116.5613,116.6805,9500.0
2014-10-24 15:20:00,176.19,176.21,175.9,175.9,38500.0,116.6474,116.6607,116.4554,116.4554,38500.0
2014-10-24 15:30:00,175.9,176.07,175.84,175.99,28500.0,116.4554,116.568,116.4157,116.515,28500.0
2014-10-24 15:40:00,176.0,176.25,175.91,176.07,108800.0,116.5216,116.6871,116.462,116.568,108800.0
2014-10-24 15:50:00,176.09,176.1,175.79,175.89,132900.0,116.5812,116.5878,116.3826,116.4488,132900.0
2014-10-27 09:30:00,175.95,177.07,175.52,176.88,16200.0,116.4885,117.23,116.2038,117.1042,16200.0
2014-10-27 09:40:00,176.88,177.18,176.74,177.18,7500.0,117.1042,117.3028,117.0115,117.3028,7500.0
2014-10-27 09:50:00,177.18,177.61,177.18,177.41,6500.0,117.3028,117.5875,117.3028,117.4551,6500.0
2014-10-27 10:00:00,177.57,177.75,177.41,177.75,21500.0,117.561,117.6802,117.4551,117.6802,21500.0
2014-10-27 10:10:00,177.77,178.11,177.73,177.78,7300.0,117.6935,117.9186,117.667,117.7001,7300.0
2014-10-27 10:20:00,177.9,178.11,177.9,177.98,3600.0,117.7795,117.9186,117.7795,117.8325,3600.0
2014-10-27 10:30:00,178.01,178.51,177.99,178.51,5000.0,117.8523,118.1834,117.8391,118.1834,5000.0
2014-10-27 10:40:00,178.47,178.83,178.3,178.71,19100.0,118.1569,118.3952,118.0443,118.3158,19100.0
2014-10-27 10:50:00,178.68,178.86,178.23,178.26,11500.0,118.2959,118.4151,117.998,118.0179,11500.0
2014-10-27 11:00:00,178.3,178.64,178.19,178.53,14300.0,118.0443,118.2694,117.9715,118.1966,14300.0
2014-10-27 11:10:00,178.59,178.62,178.15,178.16,12400.0,118.2363,118.2562,117.945,117.9517,12400.0
2014-10-27 11:20:00,178.18,178.23,177.93,178.06,7000.0,117.9649,117.998,117.7994,117.8855,7000.0
2014-10-27 11:30:00,178.15,178.28,178.04,178.07,8000.0,117.945,118.0311,117.8722,117.8921,8000.0
2014-10-27 11:40:00,178.13,178.16,177.94,178.01,10500.0,117.9318,117.9517,117.806,117.8523,10500.0
2014-10-27 11:50:00,177.99,178.13,177.87,178.1,5000.0,117.8391,117.9318,117.7597,117.9119,5000.0
2014-10-27 12:00:00,178.04,178.27,178.03,178.18,6800.0,117.8722,118.0245,117.8656,117.9649,6800.0
2014-10-27 12:10:00,178.24,178.37,178.09,178.17,6100.0,118.0046,118.0907,117.9053,117.9583,6100.0
2014-10-27 12:20:00,178.21,178.29,177.97,178.08,6800.0,117.9848,118.0377,117.8259,117.8987,6800.0
2014-10-27 12:30:00,178.04,178.22,177.92,177.92,3200.0,117.8722,117.9914,117.7928,117.7928,3200.0
2014-10-27 12:40:00,177.88,178.16,177.83,178.13,7600.0,117.7663,117.9517,117.7332,117.9318,7600.0
2014-10-27 12:50:00,178.08,178.16,177.99,178.13,3000.0,117.8987,117.9517,117.8391,117.9318,3000.0
2014-10-27 13:00:00,178.14,178.24,178.06,178.22,5500.0,117.9384,118.0046,117.8855,117.9914,5500.0
2014-10-27 13:10:00,178.13,178.24,178.1,178.23,5600.0,117.9318,118.0046,117.9119,117.998,5600.0
2014-10-27 13:20:00,178.21,178.21,178.01,178.11,1800.0,117.9848,117.9848,117.8523,117.9186,1800.0
2014-10-27 13:30:00,178.07,178.21,178.06,178.12,2500.0,117.8921,117.9848,117.8855,117.9252,2500.0
2014-10-27 13:40:00,178.14,178.15,177.96,178.04,3600.0,117.9384,117.945,117.8192,117.8722,3600.0
2014-10-27 13:50:00,178.01,178.09,177.95,178.03,4500.0,117.8523,117.9053,117.8126,117.8656,4500.0
2014-10-27 14:00:00,177.97,178.1,177.95,178.0,4200.0,117.8259,117.9119,117.8126,117.8457,4200.0
2014-10-27 14:10:00,178.0,178.17,178.0,178.17,2900.0,117.8457,117.9583,117.8457,117.9583,2900.0
2014-10-27 14:20:00,178.13,178.2,178.08,178.14,12900.0,117.9318,117.9781,117.8987,117.9384,12900.0
2014-10-27 14:30:00,178.13,178.22,178.03,178.17,2900.0,117.9318,117.9914,117.8656,117.9583,2900.0
2014-10-27 14:40:00,178.15,178.22,178.1,178.16,6700.0,117.945,117.9914,117.9119,117.9517,6700.0
2014-10-27 14:50:00,178.26,178.39,178.18,178.39,24300.0,118.0179,118.1039,117.9649,118.1039,24300.0
2014-10-27 15:00:00,178.42,178.59,178.41,178.54,11600.0,118.1238,118.2363,118.1172,118.2032,11600.0
2014-10-27 15:10:00,178.54,178.69,178.34,178.69,23600.0,118.2032,118.3025,118.0708,118.3025,23600.0
2014-10-27 15:20:00,178.7,178.79,178.65,178.68,8500.0,118.3092,118.3688,118.2761,118.2959,8500.0
2014-10-27 15:30:00,178.68,178.79,178.58,178.69,12400.0,118.2959,118.3688,118.2297,118.3025,12400.0
2014-10-27 15:40:00,178.69,178.78,178.37,178.57,36600.0,118.3025,118.3621,118.0907,118.2231,36600.0
2014-10-27 15:50:00,178.57,179.07,178.52,179.04,91800.0,118.2231,118.5541,118.19,118.5343,91800.0
2014-10-28 09:30:00,179.07,179.42,178.53,179.41,8300.0,118.5541,118.7858,118.1966,118.7792,8300.0
2014-10-28 09:40:00,179.24,179.36,178.64,178.98,9400.0,118.6667,118.7461,118.2694,118.4945,9400.0
2014-10-28 09:50:00,179.15,179.79,178.77,178.78,8500.0,118.6071,119.0308,118.3555,118.3621,8500.0
2014-10-28 10:00:00,178.72,179.43,178.6,178.6,8300.0,118.3224,118.7925,118.243,118.243,8300.0
2014-10-28 10:10:00,178.56,178.86,178.51,178.53,6000.0,118.2165,118.4151,118.1834,118.1966,6000.0
2014-10-28 10:20:00,178.42,178.65,178.12,178.65,13100.0,118.1238,118.2761,117.9252,118.2761,13100.0
2014-10-28 10:30:00,178.56,178.62,178.2,178.58,5600.0,118.2165,118.2562,117.9781,118.2297,5600.0
2014-10-28 10:40:00,178.59,178.86,178.59,178.82,10700.0,118.2363,118.4151,118.2363,118.3886,10700.0
2014-10-28 10:50:00,178.82,179.07,178.76,178.92,16000.0,118.3886,118.5541,118.3489,118.4548,16000.0
2014-10-28 11:00:00,178.95,179.07,178.92,178.98,1900.0,118.4747,118.5541,118.4548,118.4945,1900.0
2014-10-28 11:10:00,179.0,179.29,179.0,179.19,3900.0,118.5078,118.6998,118.5078,118.6336,3900.0
2014-10-28 11:20:00,179.21,179.22,179.04,179.08,3600.0,118.6468,118.6534,118.5343,118.5607,3600.0
2014-10-28 11:30:00,179.08,179.18,179.0,179.14,4600.0,118.5607,118.627,118.5078,118.6005,4600.0
2014-10-28 11:40:00,179.13,179.18,179.0,179.04,5200.0,118.5939,118.627,118.5078,118.5343,5200.0
2014-10-28 11:50:00,179.0,179.03,178.75,178.86,9000.0,118.5078,118.5276,118.3423,118.4151,9000.0
2014-10-28 12:00:00,178.88,179.24,178.88,179.24,4000.0,118.4283,118.6667,118.4283,118.6667,4000.0
2014-10-28 12:10:00,179.19,179.29,178.84,178.94,3800.0,118.6336,118.6998,118.4019,118.4681,3800.0
2014-10-28 12:20:00,178.97,179.03,178.9,178.97,3400.0,118.4879,118.5276,118.4416,118.4879,3400.0
2014-10-28 12:30:00,178.96,178.98,178.82,178.89,6500.0,118.4813,118.4945,118.3886,118.435,6500.0
2014-10-28 12:40:00,178.88,178.88,178.53,178.68,4900.0,118.4283,118.4283,118.1966,118.2959,4900.0
2014-10-28 12:50:00,178.68,178.86,178.68,178.71,8600.0,118.2959,118.4151,118.2959,118.3158,8600.0
2014-10-28 13:00:00,178.74,178.88,178.68,178.68,1600.0,118.3356,118.4283,118.2959,118.2959,1600.0
2014-10-28 13:10:00,178.68,178.8,178.67,178.77,4600.0,118.2959,118.3754,118.2893,118.3555,4600.0
2014-10-28 13:20:00,178.83,178.84,178.74,178.78,3100.0,118.3952,118.4019,118.3356,118.3621,3100.0
2014-10-28 13:30:00,178.76,178.84,178.73,178.77,1800.0,118.3489,118.4019,118.329,118.3555,1800.0
2014-10-28 13:40:00,178.76,178.9,178.74,178.85,4100.0,118.3489,118.4416,118.3356,118.4085,4100.0
2014-10-28 13:50:00,178.8,178.8,178.54,178.61,2700.0,118.3754,118.3754,118.2032,118.2496,2700.0
2014-10-28 14:00:00,178.62,178.67,178.56,178.57,3600.0,118.2562,118.2893,118.2165,118.2231,3600.0
2014-10-28 14:10:00,178.55,178.6,178.48,178.58,11300.0,118.2099,118.243,118.1635,118.2297,11300.0
2014-10-28 14:20:00,178.59,178.82,178.59,178.82,6800.0,118.2363,118.3886,118.2363,118.3886,6800.0
2014-10-28 14:30:00,178.8,178.87,178.75,178.84,2200.0,118.3754,118.4217,118.3423,118.4019,2200.0
2014-10-28 14:40:00,178.83,178.85,178.69,178.69,3600.0,118.3952,118.4085,118.3025,118.3025,3600.0
2014-10-28 14:50:00,178.74,178.88,178.67,178.8,5500.0,118.3356,118.4283,118.2893,118.3754,5500.0
2014-10-28 15:00:00,178.89,179.27,178.89,179.22,7600.0,118.435,118.6865,118.435,118.6534,7600.0
2014-10-28 15:10:00,179.17,179.31,179.08,179.31,7100.0,118.6203,118.713,118.5607,118.713,7100.0
2014-10-28 15:20:00,179.33,179.33,179.12,179.25,11200.0,118.7263,118.7263,118.5872,118.6733,11200.0
2014-10-28 15:30:00,179.18,179.39,179.12,179.37,9000.0,118.627,118.766,118.5872,118.7527,9000.0
2014-10-28 15:40:00,179.39,179.51,179.27,179.38,18400.0,118.766,118.8454,118.6865,118.7594,18400.0
2014-10-28 15:50:00,179.38,179.78,179.36,179.68,41400.0,118.7594,119.0242,118.7461,118.958,41400.0
2014-10-29 09:30:00,179.34,180.72,179.05,180.15,17400.0,118.7329,119.6465,118.5409,119.2691,17400.0
2014-10-29 09:40:00,180.45,180.45,179.55,179.94,7400.0,119.4678,119.4678,118.8719,119.1301,7400.0
2014-10-29 09:50:00,179.99,180.19,179.77,179.77,2200.0,119.1632,119.2956,119.0176,119.0176,2200.0
2014-10-29 10:00:00,180.04,180.04,179.28,179.28,7700.0,119.1963,119.1963,118.6932,118.6932,7700.0
2014-10-29 10:10:00,179.34,180.11,179.24,179.62,6100.0,118.7329,119.2427,118.6667,118.9183,6100.0
2014-10-29 10:20:00,179.56,180.05,179.4,179.91,13500.0,118.8785,119.2029,118.7726,119.1103,13500.0
2014-10-29 10:30:00,179.92,179.92,179.63,179.75,4400.0,119.1169,119.1169,118.9249,119.0043,4400.0
2014-10-29 10:40:00,179.76,179.8,179.54,179.54,4400.0,119.0109,119.0374,118.8653,118.8653,4400.0
2014-10-29 10:50:00,179.56,179.84,179.54,179.75,4800.0,118.8785,119.0639,118.8653,119.0043,4800.0
2014-10-29 11:00:00,179.74,179.84,179.61,179.65,4000.0,118.9977,119.0639,118.9116,118.9381,4000.0
2014-10-29 11:10:00,179.68,179.68,179.31,179.31,8000.0,118.958,118.958,118.713,118.713,8000.0
2014-10-29 11:20:00,179.39,179.47,179.25,179.26,4000.0,118.766,118.8189,118.6733,118.6799,4000.0
2014-10-29 11:30:00,179.27,179.33,179.06,179.06,5000.0,118.6865,118.7263,118.5475,118.5475,5000.0
2014-10-29 11:40:00,179.0,179.04,178.81,178.99,10200.0,118.5078,118.5343,118.382,118.5012,10200.0
2014-10-29 11:50:00,178.98,179.08,178.93,178.95,2800.0,118.4945,118.5607,118.4614,118.4747,2800.0
2014-10-29 12:00:00,179.05,179.99,179.05,179.82,16200.0,118.5409,119.1632,118.5409,119.0507,16200.0
2014-10-29 12:10:00,179.82,180.24,179.72,180.16,9300.0,119.0507,119.3287,118.9845,119.2758,9300.0
2014-10-29 12:20:00,180.09,180.18,179.71,179.71,2400.0,119.2294,119.289,118.9778,118.9778,2400.0
2014-10-29 12:30:00,179.68,179.9,179.65,179.85,3300.0,118.958,119.1036,118.9381,119.0705,3300.0
2014-10-29 12:40:00,179.73,179.96,179.7,179.96,6100.0,118.9911,119.1434,118.9712,119.1434,6100.0
2014-10-29 12:50:00,179.91,180.35,179.74,179.94,8100.0,119.1103,119.4016,118.9977,119.1301,8100.0
2014-10-29 13:00:00,179.94,179.99,179.72,179.75,3600.0,119.1301,119.1632,118.9845,119.0043,3600.0
2014-10-29 13:10:00,179.74,179.87,179.65,179.71,2300.0,118.9977,119.0838,118.9381,118.9778,2300.0
2014-10-29 13:20:00,179.65,179.69,179.54,179.55,3400.0,118.9381,118.9646,118.8653,118.8719,3400.0
2014-10-29 13:30:00,179.47,179.48,179.1,179.14,7400.0,118.8189,118.8256,118.574,118.6005,7400.0
2014-10-29 13:40:00,179.12,179.56,179.03,179.11,6500.0,118.5872,118.8785,118.5276,118.5806,6500.0
2014-10-29 13:50:00,179.15,179.31,178.94,179.03,3800.0,118.6071,118.713,118.4681,118.5276,3800.0
2014-10-29 14:00:00,178.97,182.08,178.06,178.32,21400.0,118.4879,120.5469,117.8855,118.0576,21400.0
2014-10-29 14:10:00,178.33,178.51,178.05,178.37,12700.0,118.0642,118.1834,117.8788,118.0907,12700.0
2014-10-29 14:20:00,178.39,178.73,178.22,178.59,8700.0,118.1039,118.329,117.9914,118.2363,8700.0
2014-10-29 14:30:00,178.69,178.9,178.35,178.67,6900.0,118.3025,118.4416,118.0774,118.2893,6900.0
2014-10-29 14:40:00,178.73,178.73,178.28,178.32,7000.0,118.329,118.329,118.0311,118.0576,7000.0
2014-10-29 14:50:00,178.35,178.67,178.24,178.62,4600.0,118.0774,118.2893,118.0046,118.2562,4600.0
2014-10-29 15:00:00,178.52,178.64,178.15,178.26,4400.0,118.19,118.2694,117.945,118.0179,4400.0
2014-10-29 15:10:00,178.31,178.52,178.16,178.36,12500.0,118.051,118.19,117.9517,118.0841,12500.0
2014-10-29 15:20:00,178.37,178.61,178.23,178.61,14600.0,118.0907,118.2496,117.998,118.2496,14600.0
2014-10-29 15:30:00,178.65,178.7,178.51,178.67,17100.0,118.2761,118.3092,118.1834,118.2893,17100.0
2014-10-29 15:40:00,178.62,178.92,178.55,178.77,21500.0,118.2562,118.4548,118.2099,118.3555,21500.0
2014-10-29 15:50:00,178.77,179.19,178.69,179.01,44300.0,118.3555,118.6336,118.3025,118.5144,44300.0
2014-10-30 09:30:00,178.41,179.08,178.36,178.66,18200.0,118.1172,118.5607,118.0841,118.2827,18200.0
2014-10-30 09:40:00,178.78,179.59,178.33,179.42,17400.0,118.3621,118.8984,118.0642,118.7858,17400.0
2014-10-30 09:50:00,179.28,179.58,178.68,178.68,12200.0,118.6932,118.8918,118.2959,118.2959,12200.0
2014-10-30 10:00:00,178.83,179.29,178.71,179.0,11700.0,118.3952,118.6998,118.3158,118.5078,11700.0
2014-10-30 10:10:00,178.96,179.28,178.77,179.13,7400.0,118.4813,118.6932,118.3555,118.5939,7400.0
2014-10-30 10:20:00,179.3,179.48,179.18,179.29,6100.0,118.7064,118.8256,118.627,118.6998,6100.0
2014-10-30 10:30:00,179.34,179.54,179.16,179.41,5600.0,118.7329,118.8653,118.6137,118.7792,5600.0
2014-10-30 10:40:00,179.5,179.5,179.04,179.21,7600.0,118.8388,118.8388,118.5343,118.6468,7600.0
2014-10-30 10:50:00,179.22,179.45,179.11,179.25,7900.0,118.6534,118.8057,118.5806,118.6733,7900.0
2014-10-30 11:00:00,179.38,179.41,179.05,179.29,12300.0,118.7594,118.7792,118.5409,118.6998,12300.0
2014-10-30 11:10:00,179.26,179.76,179.26,179.76,26600.0,118.6799,119.0109,118.6799,119.0109,26600.0
2014-10-30 11:20:00,179.8,179.8,179.36,179.49,2800.0,119.0374,119.0374,118.7461,118.8322,2800.0
2014-10-30 11:30:00,179.49,179.96,179.49,179.88,4200.0,118.8322,119.1434,118.8322,119.0904,4200.0
2014-10-30 11:40:00,179.92,180.09,179.79,179.97,5000.0,119.1169,119.2294,119.0308,119.15,5000.0
2014-10-30 11:50:00,179.94,180.46,179.82,180.23,11700.0,119.1301,119.4744,119.0507,119.3221,11700.0
2014-10-30 12:00:00,180.28,180.28,179.99,180.22,3400.0,119.3552,119.3552,119.1632,119.3155,3400.0
2014-10-30 12:10:00,180.23,180.23,180.03,180.14,3400.0,119.3221,119.3221,119.1897,119.2625,3400.0
2014-10-30 12:20:00,180.24,180.3,180.13,180.14,3100.0,119.3287,119.3685,119.2559,119.2625,3100.0
2014-10-30 12:30:00,180.13,180.46,180.13,180.15,6100.0,119.2559,119.4744,119.2559,119.2691,6100.0
2014-10-30 12:40:00,180.12,180.24,180.03,180.24,5500.0,119.2493,119.3287,119.1897,119.3287,5500.0
2014-10-30 12:50:00,180.15,180.15,179.93,180.06,7600.0,119.2691,119.2691,119.1235,119.2096,7600.0
2014-10-30 13:00:00,180.01,180.14,180.0,180.12,5600.0,119.1765,119.2625,119.1698,119.2493,5600.0
2014-10-30 13:10:00,180.12,180.33,180.0,180.01,20200.0,119.2493,119.3883,119.1698,119.1765,20200.0
2014-10-30 13:20:00,180.08,180.14,179.92,179.98,9500.0,119.2228,119.2625,119.1169,119.1566,9500.0
2014-10-30 13:30:00,179.98,180.03,179.85,179.97,2600.0,119.1566,119.1897,119.0705,119.15,2600.0
2014-10-30 13:40:00,180.05,180.13,179.92,179.95,13400.0,119.2029,119.2559,119.1169,119.1367,13400.0
2014-10-30 13:50:00,180.0,180.04,179.9,180.0,10400.0,119.1698,119.1963,119.1036,119.1698,10400.0
2014-10-30 14:00:00,180.0,180.06,179.97,180.01,14500.0,119.1698,119.2096,119.15,119.1765,14500.0
2014-10-30 14:10:00,180.03,180.04,179.94,179.97,8600.0,119.1897,119.1963,119.1301,119.15,8600.0
2014-10-30 14:20:00,179.97,180.02,179.86,179.97,5300.0,119.15,119.1831,119.0772,119.15,5300.0
2014-10-30 14:30:00,179.97,180.03,179.85,179.95,6100.0,119.15,119.1897,119.0705,119.1367,6100.0
2014-10-30 14:40:00,179.94,180.0,179.66,179.66,4400.0,119.1301,119.1698,118.9447,118.9447,4400.0
2014-10-30 14:50:00,179.66,179.66,179.21,179.28,34000.0,118.9447,118.9447,118.6468,118.6932,34000.0
2014-10-30 15:00:00,179.29,179.33,179.0,179.27,20300.0,118.6998,118.7263,118.5078,118.6865,20300.0
2014-10-30 15:10:00,179.29,179.41,178.98,179.06,46600.0,118.6998,118.7792,118.4945,118.5475,46600.0
2014-10-30 15:20:00,179.06,179.11,178.94,179.0,33900.0,118.5475,118.5806,118.4681,118.5078,33900.0
2014-10-30 15:30:00,179.0,179.17,178.98,179.01,35300.0,118.5078,118.6203,118.4945,118.5144,35300.0
2014-10-30 15:40:00,179.01,179.89,178.98,179.83,88900.0,118.5144,119.097,118.4945,119.0573,88900.0
2014-10-30 15:50:00,179.81,179.87,179.5,179.75,79700.0,119.044,119.0838,118.8388,119.0043,79700.0
2014-10-31 09:30:00,183.89,184.0,181.93,183.29,26200.0,121.7452,121.8181,120.4476,121.348,26200.0
2014-10-31 09:40:00,183.29,183.6,182.09,182.09,8700.0,121.348,121.5532,120.5535,120.5535,8700.0
2014-10-31 09:50:00,182.28,182.95,182.22,182.45,11200.0,120.6793,121.1229,120.6396,120.7919,11200.0
2014-10-31 10:00:00,182.28,183.57,182.18,183.06,17000.0,120.6793,121.5334,120.6131,121.1957,17000.0
2014-10-31 10:10:00,182.88,183.37,182.69,183.02,12700.0,121.0766,121.401,120.9508,121.1692,12700.0
2014-10-31 10:20:00,182.99,182.99,182.65,182.88,9800.0,121.1494,121.1494,120.9243,121.0766,9800.0
2014-10-31 10:30:00,182.98,183.35,182.65,183.07,21700.0,121.1428,121.3877,120.9243,121.2023,21700.0
2014-10-31 10:40:00,183.03,183.56,182.82,183.29,9100.0,121.1759,121.5268,121.0368,121.348,9100.0
2014-10-31 10:50:00,183.29,183.95,183.28,183.73,12300.0,121.348,121.785,121.3414,121.6393,12300.0
2014-10-31 11:00:00,183.8,183.8,183.01,183.16,10700.0,121.6856,121.6856,121.1626,121.2619,10700.0
2014-10-31 11:10:00,183.1,183.47,182.98,183.21,5500.0,121.2222,121.4672,121.1428,121.295,5500.0
2014-10-31 11:20:00,183.38,183.7,182.97,183.28,22900.0,121.4076,121.6194,121.1361,121.3414,22900.0
2014-10-31 11:30:00,183.39,183.46,183.18,183.25,5900.0,121.4142,121.4605,121.2752,121.3215,5900.0
2014-10-31 11:40:00,183.33,183.54,183.17,183.43,6700.0,121.3745,121.5135,121.2686,121.4407,6700.0
2014-10-31 11:50:00,183.42,183.5,183.16,183.16,7600.0,121.4341,121.487,121.2619,121.2619,7600.0
2014-10-31 12:00:00,183.16,183.38,183.15,183.24,3200.0,121.2619,121.4076,121.2553,121.3149,3200.0
2014-10-31 12:10:00,183.27,183.48,183.1,183.43,25500.0,121.3348,121.4738,121.2222,121.4407,25500.0
2014-10-31 12:20:00,183.45,183.78,183.31,183.78,14200.0,121.4539,121.6724,121.3612,121.6724,14200.0
2014-10-31 12:30:00,183.67,183.8,179.78,183.57,20400.0,121.5996,121.6856,119.0242,121.5334,20400.0
2014-10-31 12:40:00,183.57,183.75,183.31,183.37,52200.0,121.5334,121.6525,121.3612,121.401,52200.0
2014-10-31 12:50:00,183.34,183.63,183.21,183.52,3700.0,121.3811,121.5731,121.295,121.5003,3700.0
2014-10-31 13:00:00,183.59,183.59,183.17,183.43,10900.0,121.5466,121.5466,121.2686,121.4407,10900.0
2014-10-31 13:10:00,183.4,183.83,183.38,183.45,10200.0,121.4208,121.7055,121.4076,121.4539,10200.0
2014-10-31 13:20:00,183.45,183.64,183.4,183.4,4800.0,121.4539,121.5797,121.4208,121.4208,4800.0
2014-10-31 13:30:00,183.45,183.52,183.32,183.42,7400.0,121.4539,121.5003,121.3679,121.4341,7400.0
2014-10-31 13:40:00,183.41,183.62,183.29,183.54,7400.0,121.4274,121.5665,121.348,121.5135,7400.0
2014-10-31 13:50:00,183.55,183.55,183.36,183.52,12200.0,121.5201,121.5201,121.3943,121.5003,12200.0
2014-10-31 14:00:00,183.52,183.57,183.4,183.52,12600.0,121.5003,121.5334,121.4208,121.5003,12600.0
2014-10-31 14:10:00,183.49,184.46,183.49,184.1,15000.0,121.4804,122.1226,121.4804,121.8843,15000.0
2014-10-31 14:20:00,184.08,184.16,183.95,184.01,4300.0,121.871,121.924,121.785,121.8247,4300.0
2014-10-31 14:30:00,183.94,184.01,183.83,183.85,4700.0,121.7783,121.8247,121.7055,121.7187,4700.0
2014-10-31 14:40:00,183.84,183.92,183.42,183.44,5500.0,121.7121,121.7651,121.4341,121.4473,5500.0
2014-10-31 14:50:00,183.55,183.55,183.36,183.44,4900.0,121.5201,121.5201,121.3943,121.4473,4900.0
2014-10-31 15:00:00,183.47,183.67,183.41,183.47,6800.0,121.4672,121.5996,121.4274,121.4672,6800.0
2014-10-31 15:10:00,183.5,183.6,183.35,183.42,11800.0,121.487,121.5532,121.3877,121.4341,11800.0
2014-10-31 15:20:00,183.45,183.5,183.23,183.36,21500.0,121.4539,121.487,121.3083,121.3943,21500.0
2014-10-31 15:30:00,183.37,183.85,183.34,183.74,15500.0,121.401,121.7187,121.3811,121.6459,15500.0
2014-10-31 15:40:00,183.74,183.9,183.64,183.83,24200.0,121.6459,121.7519,121.5797,121.7055,24200.0
2014-10-31 15:50:00,183.84,184.35,183.84,183.96,88700.0,121.7121,122.0498,121.7121,121.7916,88700.0
2014-11-03 09:30:00,184.32,185.0,183.4,184.8,25700.0,122.0299,122.4801,121.4208,122.3477,25700.0
2014-11-03 09:40:00,184.85,186.01,184.85,186.01,10200.0,122.3808,123.1488,122.3808,123.1488,10200.0
2014-11-03 09:50:00,186.02,186.02,185.36,185.36,13200.0,123.1554,123.1554,122.7185,122.7185,13200.0
2014-11-03 10:00:00,185.57,186.06,185.46,185.75,17200.0,122.8575,123.1819,122.7847,122.9767,17200.0
2014-11-03 10:10:00,185.77,185.99,185.54,185.55,15300.0,122.9899,123.1355,122.8376,122.8442,15300.0
2014-11-03 10:20:00,185.59,185.71,185.29,185.7,5000.0,122.8707,122.9502,122.6721,122.9435,5000.0
2014-11-03 10:30:00,185.64,185.65,185.19,185.21,14800.0,122.9038,122.9104,122.6059,122.6191,14800.0
2014-11-03 10:40:00,185.16,185.3,185.0,185.17,16900.0,122.586,122.6787,122.4801,122.5927,16900.0
2014-11-03 10:50:00,185.2,185.4,185.07,185.39,7000.0,122.6125,122.7449,122.5265,122.7383,7000.0
2014-11-03 11:00:00,185.28,185.76,185.28,185.57,11300.0,122.6655,122.9833,122.6655,122.8575,11300.0
2014-11-03 11:10:00,185.62,185.66,185.35,185.35,10700.0,122.8906,122.9171,122.7118,122.7118,10700.0
2014-11-03 11:20:00,185.33,185.43,185.19,185.27,2800.0,122.6986,122.7648,122.6059,122.6589,2800.0
2014-11-03 11:30:00,185.27,185.78,185.27,185.78,9200.0,122.6589,122.9965,122.6589,122.9965,9200.0
2014-11-03 11:40:00,185.8,185.87,185.62,185.78,8100.0,123.0098,123.0561,122.8906,122.9965,8100.0
2014-11-03 11:50:00,185.77,185.85,185.48,185.62,15800.0,122.9899,123.0429,122.7979,122.8906,15800.0
2014-11-03 12:00:00,185.58,185.75,185.58,185.67,7800.0,122.8641,122.9767,122.8641,122.9237,7800.0
2014-11-03 12:10:00,185.64,185.65,185.31,185.39,4200.0,122.9038,122.9104,122.6853,122.7383,4200.0
2014-11-03 12:20:00,185.36,185.64,185.29,185.53,8600.0,122.7185,122.9038,122.6721,122.831,8600.0
2014-11-03 12:30:00,185.53,185.75,185.45,185.45,4700.0,122.831,122.9767,122.778,122.778,4700.0
2014-11-03 12:40:00,185.42,185.61,185.39,185.44,8400.0,122.7582,122.884,122.7383,122.7714,8400.0
2014-11-03 12:50:00,185.41,185.64,185.36,185.41,8500.0,122.7516,122.9038,122.7185,122.7516,8500.0
2014-11-03 13:00:00,185.39,185.72,185.27,185.68,4600.0,122.7383,122.9568,122.6589,122.9303,4600.0
2014-11-03 13:10:00,185.67,185.84,185.58,185.74,4000.0,122.9237,123.0362,122.8641,122.97,4000.0
2014-11-03 13:20:00,185.72,185.92,185.72,185.84,6100.0,122.9568,123.0892,122.9568,123.0362,6100.0
2014-11-03 13:30:00,185.89,185.9,185.74,185.74,8800.0,123.0693,123.076,122.97,122.97,8800.0
2014-11-03 13:40:00,185.77,185.78,185.55,185.55,4100.0,122.9899,122.9965,122.8442,122.8442,4100.0
2014-11-03 13:50:00,185.57,185.57,185.38,185.56,47700.0,122.8575,122.8575,122.7317,122.8509,47700.0
2014-11-03 14:00:00,185.53,185.71,185.51,185.71,5900.0,122.831,122.9502,122.8178,122.9502,5900.0
2014-11-03 14:10:00,185.78,185.79,185.65,185.78,3700.0,122.9965,123.0031,122.9104,122.9965,3700.0
2014-11-03 14:20:00,185.8,186.03,185.79,185.99,6300.0,123.0098,123.162,123.0031,123.1355,6300.0
2014-11-03 14:30:00,185.9,186.12,185.79,186.11,6500.0,123.076,123.2216,123.0031,123.215,6500.0
2014-11-03 14:40:00,186.14,186.24,186.0,186.15,5500.0,123.2349,123.3011,123.1422,123.2415,5500.0
2014-11-03 14:50:00,186.26,186.3,186.17,186.28,4200.0,123.3143,123.3408,123.2547,123.3275,4200.0
2014-11-03 15:00:00,186.27,186.28,186.16,186.17,7500.0,123.3209,123.3275,123.2481,123.2547,7500.0
2014-11-03 15:10:00,186.18,186.4,186.14,186.37,12100.0,123.2613,123.407,123.2349,123.3871,12100.0
2014-11-03 15:20:00,186.38,186.41,186.08,186.19,14100.0,123.3937,123.4136,123.1951,123.268,14100.0
2014-11-03 15:30:00,186.2,186.34,186.15,186.29,10700.0,123.2746,123.3673,123.2415,123.3342,10700.0
2014-11-03 15:40:00,186.29,186.47,186.24,186.26,22500.0,123.3342,123.4533,123.3011,123.3143,22500.0
2014-11-03 15:50:00,186.28,186.71,186.19,186.55,62100.0,123.3275,123.6122,123.268,123.5063,62100.0
2014-11-04 09:30:00,186.42,186.99,186.41,186.74,17400.0,123.4202,123.7976,123.4136,123.6321,17400.0
2014-11-04 09:40:00,186.74,187.11,186.48,186.98,9600.0,123.6321,123.877,123.46,123.791,9600.0
2014-11-04 09:50:00,186.96,187.09,186.26,186.45,8900.0,123.7777,123.8638,123.3143,123.4401,8900.0
2014-11-04 10:00:00,186.46,186.69,186.15,186.24,7700.0,123.4467,123.599,123.2415,123.3011,7700.0
2014-11-04 10:10:00,186.34,186.63,186.22,186.53,7900.0,123.3673,123.5593,123.2878,123.4931,7900.0
2014-11-04 10:20:00,186.35,186.8,186.16,186.17,8300.0,123.3739,123.6718,123.2481,123.2547,8300.0
2014-11-04 10:30:00,186.17,186.39,186.06,186.33,14000.0,123.2547,123.4004,123.1819,123.3606,14000.0
2014-11-04 10:40:00,186.47,186.53,186.22,186.31,3800.0,123.4533,123.4931,123.2878,123.3474,3800.0
2014-11-04 10:50:00,186.25,186.33,185.83,185.93,14800.0,123.3077,123.3606,123.0296,123.0958,14800.0
2014-11-04 11:00:00,185.93,185.94,185.63,185.73,12700.0,123.0958,123.1024,122.8972,122.9634,12700.0
2014-11-04 11:10:00,185.71,185.81,185.29,185.29,28400.0,122.9502,123.0164,122.6721,122.6721,28400.0
2014-11-04 11:20:00,185.29,185.72,185.23,185.72,12400.0,122.6721,122.9568,122.6324,122.9568,12400.0
2014-11-04 11:30:00,185.7,185.71,185.34,185.34,5600.0,122.9435,122.9502,122.7052,122.7052,5600.0
2014-11-04 11:40:00,185.26,185.43,185.14,185.41,5400.0,122.6522,122.7648,122.5728,122.7516,5400.0
2014-11-04 11:50:00,185.39,185.53,185.36,185.5,5100.0,122.7383,122.831,122.7185,122.8111,5100.0
2014-11-04 12:00:00,185.46,186.04,185.46,185.97,5800.0,122.7847,123.1686,122.7847,123.1223,5800.0
2014-11-04 12:10:00,185.97,186.06,185.89,185.89,3700.0,123.1223,123.1819,123.0693,123.0693,3700.0
2014-11-04 12:20:00,185.87,186.12,185.87,186.1,2500.0,123.0561,123.2216,123.0561,123.2084,2500.0
2014-11-04 12:30:00,186.1,186.3,186.09,186.09,6800.0,123.2084,123.3408,123.2018,123.2018,6800.0
2014-11-04 12:40:00,186.1,186.24,186.04,186.04,8600.0,123.2084,123.3011,123.1686,123.1686,8600.0
2014-11-04 12:50:00,186.14,186.22,186.05,186.13,7900.0,123.2349,123.2878,123.1753,123.2282,7900.0
2014-11-04 13:00:00,186.09,186.12,185.95,186.07,10100.0,123.2018,123.2216,123.1091,123.1885,10100.0
2014-11-04 13:10:00,186.02,186.09,185.98,185.98,2700.0,123.1554,123.2018,123.1289,123.1289,2700.0
2014-11-04 13:20:00,185.93,186.11,185.89,185.98,5800.0,123.0958,123.215,123.0693,123.1289,5800.0
2014-11-04 13:30:00,185.97,186.02,185.93,185.99,2900.0,123.1223,123.1554,123.0958,123.1355,2900.0
2014-11-04 13:40:00,185.99,186.12,185.93,186.05,4300.0,123.1355,123.2216,123.0958,123.1753,4300.0
2014-11-04 13:50:00,186.05,186.15,185.99,186.04,3400.0,123.1753,123.2415,123.1355,123.1686,3400.0
2014-11-04 14:00:00,186.02,186.1,185.8,185.92,5500.0,123.1554,123.2084,123.0098,123.0892,5500.0
2014-11-04 14:10:00,185.88,186.02,185.8,185.85,5200.0,123.0627,123.1554,123.0098,123.0429,5200.0
2014-11-04 14:20:00,185.88,185.98,185.85,185.86,6100.0,123.0627,123.1289,123.0429,123.0495,6100.0
2014-11-04 14:30:00,185.92,186.21,185.87,186.21,4000.0,123.0892,123.2812,123.0561,123.2812,4000.0
2014-11-04 14:40:00,186.18,186.21,185.97,186.15,5700.0,123.2613,123.2812,123.1223,123.2415,5700.0
2014-11-04 14:50:00,186.11,186.31,186.11,186.31,2300.0,123.215,123.3474,123.215,123.3474,2300.0
2014-11-04 15:00:00,186.31,186.56,186.17,186.56,10500.0,123.3474,123.5129,123.2547,123.5129,10500.0
2014-11-04 15:10:00,186.61,186.61,186.33,186.37,17500.0,123.546,123.546,123.3606,123.3871,17500.0
2014-11-04 15:20:00,186.39,186.43,186.17,186.23,8700.0,123.4004,123.4268,123.2547,123.2944,8700.0
2014-11-04 15:30:00,186.23,186.32,186.11,186.15,7300.0,123.2944,123.354,123.215,123.2415,7300.0
2014-11-04 15:40:00,186.12,186.55,186.08,186.55,15900.0,123.2216,123.5063,123.1951,123.5063,15900.0
2014-11-04 15:50:00,186.51,186.73,186.37,186.65,44500.0,123.4798,123.6255,123.3871,123.5725,44500.0
2014-11-05 09:30:00,186.36,187.17,186.36,187.12,31400.0,123.3805,123.9168,123.3805,123.8837,31400.0
2014-11-05 09:40:00,187.0,187.24,186.68,186.76,9200.0,123.8042,123.9631,123.5924,123.6453,9200.0
2014-11-05 09:50:00,186.75,187.14,186.64,186.98,17800.0,123.6387,123.8969,123.5659,123.791,17800.0
2014-11-05 10:00:00,186.99,187.03,186.4,186.47,15400.0,123.7976,123.8241,123.407,123.4533,15400.0
2014-11-05 10:10:00,186.46,186.55,186.37,186.44,8900.0,123.4467,123.5063,123.3871,123.4335,8900.0
2014-11-05 10:20:00,186.44,186.56,186.02,186.03,10600.0,123.4335,123.5129,123.1554,123.162,10600.0
2014-11-05 10:30:00,186.04,186.04,185.74,185.76,5900.0,123.1686,123.1686,122.97,122.9833,5900.0
2014-11-05 10:40:00,185.78,185.83,185.42,185.55,49800.0,122.9965,123.0296,122.7582,122.8442,49800.0
2014-11-05 10:50:00,185.57,185.6,185.46,185.56,15800.0,122.8575,122.8773,122.7847,122.8509,15800.0
2014-11-05 11:00:00,185.56,186.33,185.5,186.18,59000.0,122.8509,123.3606,122.8111,123.2613,59000.0
2014-11-05 11:10:00,186.2,186.27,186.08,186.08,15300.0,123.2746,123.3209,123.1951,123.1951,15300.0
2014-11-05 11:20:00,186.06,186.49,186.06,186.45,4900.0,123.1819,123.4666,123.1819,123.4401,4900.0
2014-11-05 11:30:00,186.54,186.66,186.39,186.4,20900.0,123.4997,123.5791,123.4004,123.407,20900.0
2014-11-05 11:40:00,186.42,186.47,186.36,186.36,8200.0,123.4202,123.4533,123.3805,123.3805,8200.0
2014-11-05 11:50:00,186.37,186.38,186.08,186.12,5300.0,123.3871,123.3937,123.1951,123.2216,5300.0
2014-11-05 12:00:00,186.11,186.33,186.08,186.2,29700.0,123.215,123.3606,123.1951,123.2746,29700.0
2014-11-05 12:10:00,186.21,186.21,186.12,186.15,5400.0,123.2812,123.2812,123.2216,123.2415,5400.0
2014-11-05 12:20:00,186.15,186.23,186.06,186.11,6400.0,123.2415,123.2944,123.1819,123.215,6400.0
2014-11-05 12:30:00,186.1,186.4,186.04,186.37,8200.0,123.2084,123.407,123.1686,123.3871,8200.0
2014-11-05 12:40:00,186.38,186.6,186.35,186.6,5500.0,123.3937,123.5394,123.3739,123.5394,5500.0
2014-11-05 12:50:00,186.6,186.62,186.49,186.5,6200.0,123.5394,123.5526,123.4666,123.4732,6200.0
2014-11-05 13:00:00,186.47,186.54,186.45,186.54,4300.0,123.4533,123.4997,123.4401,123.4997,4300.0
2014-11-05 13:10:00,186.52,186.54,186.37,186.37,16800.0,123.4864,123.4997,123.3871,123.3871,16800.0
2014-11-05 13:20:00,186.36,186.36,186.05,186.07,5400.0,123.3805,123.3805,123.1753,123.1885,5400.0
2014-11-05 13:30:00,186.11,186.23,186.07,186.1,7000.0,123.215,123.2944,123.1885,123.2084,7000.0
2014-11-05 13:40:00,186.09,186.13,185.98,186.04,5000.0,123.2018,123.2282,123.1289,123.1686,5000.0
2014-11-05 13:50:00,186.04,186.15,186.04,186.15,8200.0,123.1686,123.2415,123.1686,123.2415,8200.0
2014-11-05 14:00:00,186.17,186.49,186.16,186.49,9800.0,123.2547,123.4666,123.2481,123.4666,9800.0
2014-11-05 14:10:00,186.5,186.65,186.49,186.61,10600.0,123.4732,123.5725,123.4666,123.546,10600.0
2014-11-05 14:20:00,186.64,186.73,186.57,186.63,11100.0,123.5659,123.6255,123.5195,123.5593,11100.0
2014-11-05 14:30:00,186.56,186.57,186.46,186.48,18800.0,123.5129,123.5195,123.4467,123.46,18800.0
2014-11-05 14:40:00,186.48,186.48,186.14,186.14,4100.0,123.46,123.46,123.2349,123.2349,4100.0
2014-11-05 14:50:00,186.16,186.18,186.04,186.12,6100.0,123.2481,123.2613,123.1686,123.2216,6100.0
2014-11-05 15:00:00,186.14,186.34,186.08,186.09,4700.0,123.2349,123.3673,123.1951,123.2018,4700.0
2014-11-05 15:10:00,186.05,186.09,185.93,185.93,6600.0,123.1753,123.2018,123.0958,123.0958,6600.0
2014-11-05 15:20:00,185.92,185.92,185.76,185.88,7800.0,123.0892,123.0892,122.9833,123.0627,7800.0
2014-11-05 15:30:00,185.81,186.35,185.79,186.35,8600.0,123.0164,123.3739,123.0031,123.3739,8600.0
2014-11-05 15:40:00,186.35,186.82,186.34,186.75,19500.0,123.3739,123.6851,123.3673,123.6387,19500.0
2014-11-05 15:50:00,186.75,187.29,186.75,187.05,47800.0,123.6387,123.9962,123.6387,123.8373,47800.0
2014-11-06 09:30:00,187.11,187.79,186.34,186.5,20800.0,123.877,124.3272,123.3673,123.4732,20800.0
2014-11-06 09:40:00,186.59,187.79,186.57,187.53,12000.0,123.5328,124.3272,123.5195,124.1551,12000.0
2014-11-06 09:50:00,187.78,187.78,187.0,187.06,4900.0,124.3206,124.3206,123.8042,123.8439,4900.0
2014-11-06 10:00:00,187.22,187.31,186.84,186.84,9400.0,123.9499,124.0095,123.6983,123.6983,9400.0
2014-11-06 10:10:00,186.88,186.89,186.55,186.76,9600.0,123.7248,123.7314,123.5063,123.6453,9600.0
2014-11-06 10:20:00,186.76,187.22,186.76,187.21,12200.0,123.6453,123.9499,123.6453,123.9433,12200.0
2014-11-06 10:30:00,187.12,187.55,187.03,187.47,8500.0,123.8837,124.1684,123.8241,124.1154,8500.0
2014-11-06 10:40:00,187.45,187.52,187.2,187.21,4900.0,124.1021,124.1485,123.9366,123.9433,4900.0
2014-11-06 10:50:00,187.19,187.24,186.76,186.85,5000.0,123.93,123.9631,123.6453,123.7049,5000.0
2014-11-06 11:00:00,186.84,186.98,186.82,186.96,7500.0,123.6983,123.791,123.6851,123.7777,7500.0
2014-11-06 11:10:00,186.84,187.25,186.8,187.25,5500.0,123.6983,123.9697,123.6718,123.9697,5500.0
2014-11-06 11:20:00,187.26,187.46,187.26,187.31,8300.0,123.9764,124.1088,123.9764,124.0095,8300.0
2014-11-06 11:30:00,187.24,187.24,187.03,187.03,5700.0,123.9631,123.9631,123.8241,123.8241,5700.0
2014-11-06 11:40:00,187.03,187.35,187.02,187.22,16500.0,123.8241,124.0359,123.8175,123.9499,16500.0
2014-11-06 11:50:00,187.29,187.4,187.21,187.4,4200.0,123.9962,124.069,123.9433,124.069,4200.0
2014-11-06 12:00:00,187.36,187.4,187.2,187.2,7900.0,124.0426,124.069,123.9366,123.9366,7900.0
2014-11-06 12:10:00,187.2,187.2,186.92,186.92,3600.0,123.9366,123.9366,123.7513,123.7513,3600.0
2014-11-06 12:20:00,186.83,186.9,186.68,186.9,7500.0,123.6917,123.738,123.5924,123.738,7500.0
2014-11-06 12:30:00,186.91,187.07,186.91,186.98,3800.0,123.7446,123.8506,123.7446,123.791,3800.0
2014-11-06 12:40:00,186.97,187.02,186.93,186.96,4900.0,123.7844,123.8175,123.7579,123.7777,4900.0
2014-11-06 12:50:00,186.96,187.05,186.91,186.99,9000.0,123.7777,123.8373,123.7446,123.7976,9000.0
2014-11-06 13:00:00,187.0,187.13,187.0,187.02,15000.0,123.8042,123.8903,123.8042,123.8175,15000.0
2014-11-06 13:10:00,187.1,187.11,187.0,187.05,7800.0,123.8704,123.877,123.8042,123.8373,7800.0
2014-11-06 13:20:00,187.03,187.13,187.02,187.07,4400.0,123.8241,123.8903,123.8175,123.8506,4400.0
2014-11-06 13:30:00,187.06,187.1,186.95,186.99,7000.0,123.8439,123.8704,123.7711,123.7976,7000.0
2014-11-06 13:40:00,187.0,187.08,186.89,187.02,6000.0,123.8042,123.8572,123.7314,123.8175,6000.0
2014-11-06 13:50:00,187.03,187.13,186.92,187.08,8400.0,123.8241,123.8903,123.7513,123.8572,8400.0
2014-11-06 14:00:00,187.05,187.08,186.97,186.98,6600.0,123.8373,123.8572,123.7844,123.791,6600.0
2014-11-06 14:10:00,186.98,187.08,186.96,187.06,8800.0,123.791,123.8572,123.7777,123.8439,8800.0
2014-11-06 14:20:00,187.07,187.24,187.07,187.18,4300.0,123.8506,123.9631,123.8506,123.9234,4300.0
2014-11-06 14:30:00,187.18,187.18,187.09,187.12,7200.0,123.9234,123.9234,123.8638,123.8837,7200.0
2014-11-06 14:40:00,187.12,187.14,187.04,187.07,8900.0,123.8837,123.8969,123.8307,123.8506,8900.0
2014-11-06 14:50:00,187.03,187.13,187.0,187.08,8200.0,123.8241,123.8903,123.8042,123.8572,8200.0
2014-11-06 15:00:00,187.11,187.11,186.91,187.02,8700.0,123.877,123.877,123.7446,123.8175,8700.0
2014-11-06 15:10:00,186.99,186.99,186.78,186.86,9900.0,123.7976,123.7976,123.6586,123.7115,9900.0
2014-11-06 15:20:00,186.85,186.85,186.63,186.8,12900.0,123.7049,123.7049,123.5593,123.6718,12900.0
2014-11-06 15:30:00,186.82,186.82,186.62,186.71,13100.0,123.6851,123.6851,123.5526,123.6122,13100.0
2014-11-06 15:40:00,186.7,186.84,186.59,186.65,22400.0,123.6056,123.6983,123.5328,123.5725,22400.0
2014-11-06 15:50:00,186.65,186.65,186.24,186.65,57100.0,123.5725,123.5725,123.3011,123.5725,57100.0
2014-11-07 09:30:00,186.82,186.82,186.0,186.26,7600.0,123.6851,123.6851,123.1422,123.3143,7600.0
2014-11-07 09:40:00,186.09,186.09,185.14,185.98,7400.0,123.2018,123.2018,122.5728,123.1289,7400.0
2014-11-07 09:50:00,186.07,186.32,185.74,186.32,7600.0,123.1885,123.354,122.97,123.354,7600.0
2014-11-07 10:00:00,186.41,186.41,186.05,186.23,4700.0,123.4136,123.4136,123.1753,123.2944,4700.0
2014-11-07 10:10:00,186.27,186.31,186.16,186.23,5600.0,123.3209,123.3474,123.2481,123.2944,5600.0
2014-11-07 10:20:00,186.23,186.24,185.88,186.12,9100.0,123.2944,123.3011,123.0627,123.2216,9100.0
2014-11-07 10:30:00,186.27,186.87,186.25,186.87,3500.0,123.3209,123.7182,123.3077,123.7182,3500.0
2014-11-07 10:40:00,186.65,186.77,186.56,186.67,1900.0,123.5725,123.6519,123.5129,123.5857,1900.0
2014-11-07 10:50:00,186.71,187.06,186.69,187.02,8300.0,123.6122,123.8439,123.599,123.8175,8300.0
2014-11-07 11:00:00,186.98,187.07,186.83,186.87,8700.0,123.791,123.8506,123.6917,123.7182,8700.0
2014-11-07 11:10:00,186.82,187.15,186.8,187.04,3800.0,123.6851,123.9035,123.6718,123.8307,3800.0
2014-11-07 11:20:00,187.0,187.11,186.93,187.05,3700.0,123.8042,123.877,123.7579,123.8373,3700.0
2014-11-07 11:30:00,187.09,187.14,186.74,186.97,2300.0,123.8638,123.8969,123.6321,123.7844,2300.0
2014-11-07 11:40:00,186.98,187.02,186.71,186.72,3600.0,123.791,123.8175,123.6122,123.6188,3600.0
2014-11-07 11:50:00,186.68,186.82,186.68,186.75,2900.0,123.5924,123.6851,123.5924,123.6387,2900.0
2014-11-07 12:00:00,186.74,186.88,186.71,186.83,8800.0,123.6321,123.7248,123.6122,123.6917,8800.0
2014-11-07 12:10:00,186.8,186.9,186.69,186.78,5500.0,123.6718,123.738,123.599,123.6586,5500.0
2014-11-07 12:20:00,186.87,186.9,186.61,186.61,5400.0,123.7182,123.738,123.546,123.546,5400.0
2014-11-07 12:30:00,186.59,186.71,186.49,186.54,5500.0,123.5328,123.6122,123.4666,123.4997,5500.0
2014-11-07 12:40:00,186.55,186.57,186.37,186.39,5100.0,123.5063,123.5195,123.3871,123.4004,5100.0
2014-11-07 12:50:00,186.3,186.4,186.24,186.4,5100.0,123.3408,123.407,123.3011,123.407,5100.0
2014-11-07 13:00:00,186.39,186.71,186.37,186.71,4900.0,123.4004,123.6122,123.3871,123.6122,4900.0
2014-11-07 13:10:00,186.67,186.8,186.65,186.67,23000.0,123.5857,123.6718,123.5725,123.5857,23000.0
2014-11-07 13:20:00,186.67,186.77,186.55,186.6,5900.0,123.5857,123.6519,123.5063,123.5394,5900.0
2014-11-07 13:30:00,186.64,186.68,186.57,186.62,3200.0,123.5659,123.5924,123.5195,123.5526,3200.0
2014-11-07 13:40:00,186.61,186.73,186.6,186.73,2300.0,123.546,123.6255,123.5394,123.6255,2300.0
2014-11-07 13:50:00,186.67,186.74,186.61,186.61,4100.0,123.5857,123.6321,123.546,123.546,4100.0
2014-11-07 14:00:00,186.61,186.74,186.61,186.64,2900.0,123.546,123.6321,123.546,123.5659,2900.0
2014-11-07 14:10:00,186.64,186.8,186.58,186.75,7700.0,123.5659,123.6718,123.5262,123.6387,7700.0
2014-11-07 14:20:00,186.74,186.81,186.64,186.69,9800.0,123.6321,123.6784,123.5659,123.599,9800.0
2014-11-07 14:30:00,186.7,186.8,186.69,186.8,9700.0,123.6056,123.6718,123.599,123.6718,9700.0
2014-11-07 14:40:00,186.82,186.9,186.82,186.89,12100.0,123.6851,123.738,123.6851,123.7314,12100.0
2014-11-07 14:50:00,186.89,186.92,186.66,186.76,12700.0,123.7314,123.7513,123.5791,123.6453,12700.0
2014-11-07 15:00:00,186.74,186.91,186.64,186.73,7300.0,123.6321,123.7446,123.5659,123.6255,7300.0
2014-11-07 15:10:00,186.69,186.8,186.57,186.57,5400.0,123.599,123.6718,123.5195,123.5195,5400.0
2014-11-07 15:20:00,186.62,186.63,186.53,186.63,5100.0,123.5526,123.5593,123.4931,123.5593,5100.0
2014-11-07 15:30:00,186.53,186.53,186.35,186.44,8100.0,123.4931,123.4931,123.3739,123.4335,8100.0
2014-11-07 15:40:00,186.45,186.65,186.4,186.57,16000.0,123.4401,123.5725,123.407,123.5195,16000.0
2014-11-07 15:50:00,186.55,186.56,186.09,186.3,60100.0,123.5063,123.5129,123.2018,123.3408,60100.0
2014-11-10 09:30:00,186.13,186.76,185.77,186.62,19700.0,123.2282,123.6453,122.9899,123.5526,19700.0
2014-11-10 09:40:00,186.62,186.62,186.34,186.56,12900.0,123.5526,123.5526,123.3673,123.5129,12900.0
2014-11-10 09:50:00,186.62,186.82,186.35,186.82,3600.0,123.5526,123.6851,123.3739,123.6851,3600.0
2014-11-10 10:00:00,186.82,187.7,186.82,187.54,12300.0,123.6851,124.2677,123.6851,124.1617,12300.0
2014-11-10 10:10:00,187.48,187.56,187.26,187.55,6000.0,124.122,124.175,123.9764,124.1684,6000.0
2014-11-10 10:20:00,187.56,187.61,187.19,187.23,10300.0,124.175,124.2081,123.93,123.9565,10300.0
2014-11-10 10:30:00,187.21,187.57,187.21,187.45,7300.0,123.9433,124.1816,123.9433,124.1021,7300.0
2014-11-10 10:40:00,187.43,187.45,187.29,187.38,31200.0,124.0889,124.1021,123.9962,124.0558,31200.0
2014-11-10 10:50:00,187.35,187.51,187.28,187.41,10100.0,124.0359,124.1419,123.9896,124.0757,10100.0
2014-11-10 11:00:00,187.41,187.75,187.41,187.66,3200.0,124.0757,124.3008,124.0757,124.2412,3200.0
2014-11-10 11:10:00,187.56,187.56,187.43,187.43,1900.0,124.175,124.175,124.0889,124.0889,1900.0
2014-11-10 11:20:00,187.43,187.58,187.42,187.5,3900.0,124.0889,124.1882,124.0823,124.1352,3900.0
2014-11-10 11:30:00,187.5,187.54,187.39,187.49,13200.0,124.1352,124.1617,124.0624,124.1286,13200.0
2014-11-10 11:40:00,187.53,187.56,187.36,187.45,3500.0,124.1551,124.175,124.0426,124.1021,3500.0
2014-11-10 11:50:00,187.44,187.44,187.35,187.37,2300.0,124.0955,124.0955,124.0359,124.0492,2300.0
2014-11-10 12:00:00,187.35,187.51,187.33,187.41,5200.0,124.0359,124.1419,124.0227,124.0757,5200.0
2014-11-10 12:10:00,187.45,187.68,187.45,187.58,3300.0,124.1021,124.2544,124.1021,124.1882,3300.0
2014-11-10 12:20:00,187.63,187.74,187.61,187.74,3300.0,124.2213,124.2941,124.2081,124.2941,3300.0
2014-11-10 12:30:00,187.66,187.71,187.62,187.71,4800.0,124.2412,124.2743,124.2147,124.2743,4800.0
2014-11-10 12:40:00,187.69,187.84,187.63,187.78,2700.0,124.261,124.3603,124.2213,124.3206,2700.0
2014-11-10 12:50:00,187.75,187.75,187.61,187.61,2500.0,124.3008,124.3008,124.2081,124.2081,2500.0
2014-11-10 13:00:00,187.56,187.68,187.54,187.68,4500.0,124.175,124.2544,124.1617,124.2544,4500.0
2014-11-10 13:10:00,187.7,187.86,187.59,187.86,6500.0,124.2677,124.3736,124.1948,124.3736,6500.0
2014-11-10 13:20:00,187.81,187.81,187.61,187.63,2100.0,124.3405,124.3405,124.2081,124.2213,2100.0
2014-11-10 13:30:00,187.67,187.69,187.58,187.67,1700.0,124.2478,124.261,124.1882,124.2478,1700.0
2014-11-10 13:40:00,187.66,187.73,187.59,187.59,3500.0,124.2412,124.2875,124.1948,124.1948,3500.0
2014-11-10 13:50:00,187.6,187.73,187.6,187.7,3600.0,124.2015,124.2875,124.2015,124.2677,3600.0
2014-11-10 14:00:00,187.68,187.81,187.64,187.81,6000.0,124.2544,124.3405,124.2279,124.3405,6000.0
2014-11-10 14:10:00,187.87,187.87,187.67,187.67,2900.0,124.3802,124.3802,124.2478,124.2478,2900.0
2014-11-10 14:20:00,187.71,187.91,187.71,187.9,2500.0,124.2743,124.4067,124.2743,124.4001,2500.0
2014-11-10 14:30:00,187.88,187.9,187.69,187.73,5800.0,124.3868,124.4001,124.261,124.2875,5800.0
2014-11-10 14:40:00,187.74,187.88,187.74,187.85,4500.0,124.2941,124.3868,124.2941,124.367,4500.0
2014-11-10 14:50:00,187.84,187.9,187.81,187.88,3500.0,124.3603,124.4001,124.3405,124.3868,3500.0
2014-11-10 15:00:00,187.88,187.94,187.83,187.83,8200.0,124.3868,124.4266,124.3537,124.3537,8200.0
2014-11-10 15:10:00,187.83,187.95,187.83,187.89,8400.0,124.3537,124.4332,124.3537,124.3934,8400.0
2014-11-10 15:20:00,187.9,187.97,187.84,187.87,7300.0,124.4001,124.4464,124.3603,124.3802,7300.0
2014-11-10 15:30:00,187.85,187.95,187.8,187.85,13800.0,124.367,124.4332,124.3339,124.367,13800.0
2014-11-10 15:40:00,187.84,188.1,187.84,188.06,10800.0,124.3603,124.5325,124.3603,124.506,10800.0
2014-11-10 15:50:00,188.07,188.12,187.87,188.12,56900.0,124.5126,124.5457,124.3802,124.5457,56900.0
2014-11-11 09:30:00,187.87,188.16,187.26,187.84,10900.0,124.3802,124.5722,123.9764,124.3603,10900.0
2014-11-11 09:40:00,188.02,188.22,187.8,187.88,8300.0,124.4795,124.6119,124.3339,124.3868,8300.0
2014-11-11 09:50:00,187.83,187.95,187.7,187.76,5000.0,124.3537,124.4332,124.2677,124.3074,5000.0
2014-11-11 10:00:00,187.8,187.85,187.23,187.23,4700.0,124.3339,124.367,123.9565,123.9565,4700.0
2014-11-11 10:10:00,187.13,187.15,186.79,187.09,16100.0,123.8903,123.9035,123.6652,123.8638,16100.0
2014-11-11 10:20:00,187.18,187.53,187.18,187.25,5400.0,123.9234,124.1551,123.9234,123.9697,5400.0
2014-11-11 10:30:00,187.2,187.48,187.09,187.41,4300.0,123.9366,124.122,123.8638,124.0757,4300.0
2014-11-11 10:40:00,187.43,187.68,187.43,187.55,3000.0,124.0889,124.2544,124.0889,124.1684,3000.0
2014-11-11 10:50:00,187.6,187.83,187.55,187.77,3300.0,124.2015,124.3537,124.1684,124.314,3300.0
2014-11-11 11:00:00,187.72,187.99,187.69,187.93,3600.0,124.2809,124.4597,124.261,124.4199,3600.0
2014-11-11 11:10:00,187.96,188.05,187.9,187.98,7700.0,124.4398,124.4994,124.4001,124.453,7700.0
2014-11-11 11:20:00,187.9,187.99,187.8,187.9,4100.0,124.4001,124.4597,124.3339,124.4001,4100.0
2014-11-11 11:30:00,187.9,188.02,187.87,187.91,4500.0,124.4001,124.4795,124.3802,124.4067,4500.0
2014-11-11 11:40:00,187.95,188.05,187.95,188.0,5800.0,124.4332,124.4994,124.4332,124.4663,5800.0
2014-11-11 11:50:00,188.03,188.04,187.86,187.86,800.0,124.4861,124.4928,124.3736,124.3736,800.0
2014-11-11 12:00:00,187.91,187.99,187.76,187.77,3400.0,124.4067,124.4597,124.3074,124.314,3400.0
2014-11-11 12:10:00,187.73,188.01,187.65,187.98,16100.0,124.2875,124.4729,124.2346,124.453,16100.0
2014-11-11 12:20:00,187.97,187.97,187.58,187.58,6600.0,124.4464,124.4464,124.1882,124.1882,6600.0
2014-11-11 12:30:00,187.51,187.67,187.51,187.67,4200.0,124.1419,124.2478,124.1419,124.2478,4200.0
2014-11-11 12:40:00,187.64,187.71,187.59,187.67,3600.0,124.2279,124.2743,124.1948,124.2478,3600.0
2014-11-11 12:50:00,187.68,187.73,187.46,187.63,7200.0,124.2544,124.2875,124.1088,124.2213,7200.0
2014-11-11 13:00:00,187.59,187.63,187.33,187.38,4600.0,124.1948,124.2213,124.0227,124.0558,4600.0
2014-11-11 13:10:00,187.41,187.42,187.31,187.42,3400.0,124.0757,124.0823,124.0095,124.0823,3400.0
2014-11-11 13:20:00,187.42,187.54,187.38,187.54,4000.0,124.0823,124.1617,124.0558,124.1617,4000.0
2014-11-11 13:30:00,187.55,187.56,187.41,187.48,10800.0,124.1684,124.175,124.0757,124.122,10800.0
2014-11-11 13:40:00,187.49,187.55,187.46,187.46,1800.0,124.1286,124.1684,124.1088,124.1088,1800.0
2014-11-11 13:50:00,187.51,187.62,187.49,187.56,7000.0,124.1419,124.2147,124.1286,124.175,7000.0
2014-11-11 14:00:00,187.61,187.97,187.59,187.81,50400.0,124.2081,124.4464,124.1948,124.3405,50400.0
2014-11-11 14:10:00,187.83,188.1,187.83,188.05,15200.0,124.3537,124.5325,124.3537,124.4994,15200.0
2014-11-11 14:20:00,188.02,188.36,187.98,188.3,11800.0,124.4795,124.7046,124.453,124.6649,11800.0
2014-11-11 14:30:00,188.3,188.3,187.93,188.11,26600.0,124.6649,124.6649,124.4199,124.5391,26600.0
2014-11-11 14:40:00,188.1,188.12,187.76,187.79,26500.0,124.5325,124.5457,124.3074,124.3272,26500.0
2014-11-11 14:50:00,187.8,187.91,187.73,187.9,11100.0,124.3339,124.4067,124.2875,124.4001,11100.0
2014-11-11 15:00:00,187.9,187.93,187.79,187.79,12800.0,124.4001,124.4199,124.3272,124.3272,12800.0
2014-11-11 15:10:00,187.8,187.89,187.76,187.88,2300.0,124.3339,124.3934,124.3074,124.3868,2300.0
2014-11-11 15:20:00,187.85,187.86,187.58,187.59,5300.0,124.367,124.3736,124.1882,124.1948,5300.0
2014-11-11 15:30:00,187.55,187.66,187.55,187.6,8800.0,124.1684,124.2412,124.1684,124.2015,8800.0
2014-11-11 15:40:00,187.65,187.88,187.54,187.54,8200.0,124.2346,124.3868,124.1617,124.1617,8200.0
2014-11-11 15:50:00,187.56,187.62,187.29,187.35,57100.0,124.175,124.2147,123.9962,124.0359,57100.0
2014-11-12 09:30:00,187.36,188.0,187.36,187.6,9100.0,124.0426,124.4663,124.0426,124.2015,9100.0
2014-11-12 09:40:00,187.6,187.69,187.4,187.57,3300.0,124.2015,124.261,124.069,124.1816,3300.0
2014-11-12 09:50:00,187.61,187.71,187.49,187.61,6600.0,124.2081,124.2743,124.1286,124.2081,6600.0
2014-11-12 10:00:00,187.61,187.86,187.1,187.23,10400.0,124.2081,124.3736,123.8704,123.9565,10400.0
2014-11-12 10:10:00,187.13,187.13,186.62,186.81,7400.0,123.8903,123.8903,123.5526,123.6784,7400.0
2014-11-12 10:20:00,186.78,186.78,186.11,186.51,8400.0,123.6586,123.6586,123.215,123.4798,8400.0
2014-11-12 10:30:00,186.42,186.71,186.3,186.48,4800.0,123.4202,123.6122,123.3408,123.46,4800.0
2014-11-12 10:40:00,186.48,186.74,186.48,186.71,2300.0,123.46,123.6321,123.46,123.6122,2300.0
2014-11-12 10:50:00,186.79,186.97,186.75,186.94,5900.0,123.6652,123.7844,123.6387,123.7645,5900.0
2014-11-12 11:00:00,186.9,186.93,186.5,186.53,8000.0,123.738,123.7579,123.4732,123.4931,8000.0
2014-11-12 11:10:00,186.5,186.63,186.48,186.56,4400.0,123.4732,123.5593,123.46,123.5129,4400.0
2014-11-12 11:20:00,186.5,186.54,186.31,186.38,2500.0,123.4732,123.4997,123.3474,123.3937,2500.0
2014-11-12 11:30:00,186.36,186.59,186.34,186.37,17400.0,123.3805,123.5328,123.3673,123.3871,17400.0
2014-11-12 11:40:00,186.38,186.63,186.37,186.61,7400.0,123.3937,123.5593,123.3871,123.546,7400.0
2014-11-12 11:50:00,186.61,186.99,186.61,186.98,3700.0,123.546,123.7976,123.546,123.791,3700.0
2014-11-12 12:00:00,186.91,187.43,186.91,187.43,4900.0,123.7446,124.0889,123.7446,124.0889,4900.0
2014-11-12 12:10:00,187.37,187.38,186.95,187.06,4400.0,124.0492,124.0558,123.7711,123.8439,4400.0
2014-11-12 12:20:00,187.02,187.05,186.8,186.8,2500.0,123.8175,123.8373,123.6718,123.6718,2500.0
2014-11-12 12:30:00,186.77,186.77,186.62,186.69,3200.0,123.6519,123.6519,123.5526,123.599,3200.0
2014-11-12 12:40:00,186.67,186.73,186.48,186.53,5300.0,123.5857,123.6255,123.46,123.4931,5300.0
2014-11-12 12:50:00,186.4,186.41,186.24,186.35,14800.0,123.407,123.4136,123.3011,123.3739,14800.0
2014-11-12 13:00:00,186.41,186.42,186.31,186.31,5200.0,123.4136,123.4202,123.3474,123.3474,5200.0
2014-11-12 13:10:00,186.33,186.36,186.28,186.35,2600.0,123.3606,123.3805,123.3275,123.3739,2600.0
2014-11-12 13:20:00,186.4,186.55,186.4,186.54,1800.0,123.407,123.5063,123.407,123.4997,1800.0
2014-11-12 13:30:00,186.54,186.55,186.34,186.34,2200.0,123.4997,123.5063,123.3673,123.3673,2200.0
2014-11-12 13:40:00,186.34,186.38,186.02,186.02,2900.0,123.3673,123.3937,123.1554,123.1554,2900.0
2014-11-12 13:50:00,186.02,186.02,185.88,185.93,3700.0,123.1554,123.1554,123.0627,123.0958,3700.0
2014-11-12 14:00:00,185.93,186.04,185.93,186.03,4200.0,123.0958,123.1686,123.0958,123.162,4200.0
2014-11-12 14:10:00,186.03,186.14,185.99,186.06,4300.0,123.162,123.2349,123.1355,123.1819,4300.0
2014-11-12 14:20:00,186.02,186.14,185.98,186.07,5700.0,123.1554,123.2349,123.1289,123.1885,5700.0
2014-11-12 14:30:00,186.11,186.11,185.96,186.06,6300.0,123.215,123.215,123.1157,123.1819,6300.0
2014-11-12 14:40:00,186.04,186.14,186.01,186.07,7700.0,123.1686,123.2349,123.1488,123.1885,7700.0
2014-11-12 14:50:00,186.07,186.33,185.99,186.26,3700.0,123.1885,123.3606,123.1355,123.3143,3700.0
2014-11-12 15:00:00,186.21,186.57,186.12,186.25,16200.0,123.2812,123.5195,123.2216,123.3077,16200.0
2014-11-12 15:10:00,186.25,186.39,186.25,186.39,4500.0,123.3077,123.4004,123.3077,123.4004,4500.0
2014-11-12 15:20:00,186.39,186.51,186.25,186.51,11000.0,123.4004,123.4798,123.3077,123.4798,11000.0
2014-11-12 15:30:00,186.53,186.55,186.25,186.25,11300.0,123.4931,123.5063,123.3077,123.3077,11300.0
2014-11-12 15:40:00,186.26,186.26,185.93,185.94,26000.0,123.3143,123.3143,123.0958,123.1024,26000.0
2014-11-12 15:50:00,185.94,186.0,185.8,185.95,56900.0,123.1024,123.1422,123.0098,123.1091,56900.0
2014-11-13 09:30:00,186.62,187.39,186.32,186.81,10800.0,123.5526,124.0624,123.354,123.6784,10800.0
2014-11-13 09:40:00,186.8,187.28,186.64,186.76,8000.0,123.6718,123.9896,123.5659,123.6453,8000.0
2014-11-13 09:50:00,186.78,187.08,186.57,186.91,9500.0,123.6586,123.8572,123.5195,123.7446,9500.0
2014-11-13 10:00:00,186.93,186.93,186.29,186.36,8400.0,123.7579,123.7579,123.3342,123.3805,8400.0
2014-11-13 10:10:00,186.35,186.82,185.98,186.74,8800.0,123.3739,123.6851,123.1289,123.6321,8800.0
2014-11-13 10:20:00,186.83,187.21,186.78,187.06,4200.0,123.6917,123.9433,123.6586,123.8439,4200.0
2014-11-13 10:30:00,187.11,187.43,187.11,187.34,5600.0,123.877,124.0889,123.877,124.0293,5600.0
2014-11-13 10:40:00,187.43,187.43,187.09,187.13,4200.0,124.0889,124.0889,123.8638,123.8903,4200.0
2014-11-13 10:50:00,187.17,187.53,187.17,187.48,7000.0,123.9168,124.1551,123.9168,124.122,7000.0
2014-11-13 11:00:00,187.5,187.58,187.31,187.43,5000.0,124.1352,124.1882,124.0095,124.0889,5000.0
2014-11-13 11:10:00,187.31,187.41,187.24,187.4,12600.0,124.0095,124.0757,123.9631,124.069,12600.0
2014-11-13 11:20:00,187.42,187.64,187.35,187.55,7800.0,124.0823,124.2279,124.0359,124.1684,7800.0
2014-11-13 11:30:00,187.59,187.65,187.34,187.38,6900.0,124.1948,124.2346,124.0293,124.0558,6900.0
2014-11-13 11:40:00,187.34,187.37,187.12,187.25,4500.0,124.0293,124.0492,123.8837,123.9697,4500.0
2014-11-13 11:50:00,187.23,187.23,187.01,187.03,11000.0,123.9565,123.9565,123.8108,123.8241,11000.0
2014-11-13 12:00:00,186.99,186.99,186.68,186.68,2700.0,123.7976,123.7976,123.5924,123.5924,2700.0
2014-11-13 12:10:00,186.75,186.99,186.72,186.99,3000.0,123.6387,123.7976,123.6188,123.7976,3000.0
2014-11-13 12:20:00,187.02,187.27,187.02,187.22,4200.0,123.8175,123.983,123.8175,123.9499,4200.0
2014-11-13 12:30:00,187.29,187.29,187.04,187.08,4700.0,123.9962,123.9962,123.8307,123.8572,4700.0
2014-11-13 12:40:00,187.09,187.26,187.06,187.25,4200.0,123.8638,123.9764,123.8439,123.9697,4200.0
2014-11-13 12:50:00,187.14,187.14,186.92,186.92,3100.0,123.8969,123.8969,123.7513,123.7513,3100.0
2014-11-13 13:00:00,186.97,187.03,186.74,186.9,4900.0,123.7844,123.8241,123.6321,123.738,4900.0
2014-11-13 13:10:00,186.89,186.89,186.66,186.69,2800.0,123.7314,123.7314,123.5791,123.599,2800.0
2014-11-13 13:20:00,186.64,186.67,186.43,186.58,4700.0,123.5659,123.5857,123.4268,123.5262,4700.0
2014-11-13 13:30:00,186.57,186.64,186.46,186.5,4600.0,123.5195,123.5659,123.4467,123.4732,4600.0
2014-11-13 13:40:00,186.48,186.57,186.41,186.51,6200.0,123.46,123.5195,123.4136,123.4798,6200.0
2014-11-13 13:50:00,186.51,186.67,186.5,186.56,4800.0,123.4798,123.5857,123.4732,123.5129,4800.0
2014-11-13 14:00:00,186.59,186.7,186.57,186.7,8600.0,123.5328,123.6056,123.5195,123.6056,8600.0
2014-11-13 14:10:00,186.77,186.77,186.65,186.69,4700.0,123.6519,123.6519,123.5725,123.599,4700.0
2014-11-13 14:20:00,186.7,186.78,186.59,186.77,5300.0,123.6056,123.6586,123.5328,123.6519,5300.0
2014-11-13 14:30:00,186.87,186.9,186.68,186.74,3500.0,123.7182,123.738,123.5924,123.6321,3500.0
2014-11-13 14:40:00,186.75,187.0,186.75,186.94,3800.0,123.6387,123.8042,123.6387,123.7645,3800.0
2014-11-13 14:50:00,186.91,186.97,186.7,186.7,14500.0,123.7446,123.7844,123.6056,123.6056,14500.0
2014-11-13 15:00:00,186.7,187.09,186.67,187.01,42900.0,123.6056,123.8638,123.5857,123.8108,42900.0
2014-11-13 15:10:00,187.0,187.0,186.7,186.98,36000.0,123.8042,123.8042,123.6056,123.791,36000.0
2014-11-13 15:20:00,186.95,187.03,186.81,186.82,6400.0,123.7711,123.8241,123.6784,123.6851,6400.0
2014-11-13 15:30:00,186.79,187.04,186.78,186.8,11700.0,123.6652,123.8307,123.6586,123.6718,11700.0
2014-11-13 15:40:00,186.81,187.11,186.75,187.02,16300.0,123.6784,123.877,123.6387,123.8175,16300.0
2014-11-13 15:50:00,187.0,187.07,186.8,187.0,33500.0,123.8042,123.8506,123.6718,123.8042,33500.0
2014-11-14 09:30:00,186.55,187.87,186.55,187.26,8100.0,123.5063,124.3802,123.5063,123.9764,8100.0
2014-11-14 09:40:00,187.04,187.32,187.04,187.32,1800.0,123.8307,124.0161,123.8307,124.0161,1800.0
2014-11-14 09:50:00,187.4,187.4,187.2,187.33,10800.0,124.069,124.069,123.9366,124.0227,10800.0
2014-11-14 10:00:00,187.32,187.32,186.9,186.94,6400.0,124.0161,124.0161,123.738,123.7645,6400.0
2014-11-14 10:10:00,186.92,187.04,186.68,186.81,4800.0,123.7513,123.8307,123.5924,123.6784,4800.0
2014-11-14 10:20:00,186.8,186.83,186.34,186.34,4200.0,123.6718,123.6917,123.3673,123.3673,4200.0
2014-11-14 10:30:00,186.41,186.41,186.24,186.35,3100.0,123.4136,123.4136,123.3011,123.3739,3100.0
2014-11-14 10:40:00,186.4,186.76,186.4,186.76,2200.0,123.407,123.6453,123.407,123.6453,2200.0
2014-11-14 10:50:00,186.75,186.95,186.75,186.95,2500.0,123.6387,123.7711,123.6387,123.7711,2500.0
2014-11-14 11:00:00,186.97,187.17,186.97,187.07,3100.0,123.7844,123.9168,123.7844,123.8506,3100.0
2014-11-14 11:10:00,187.02,187.02,186.89,186.95,3100.0,123.8175,123.8175,123.7314,123.7711,3100.0
2014-11-14 11:20:00,186.95,186.98,186.8,186.82,4900.0,123.7711,123.791,123.6718,123.6851,4900.0
2014-11-14 11:30:00,186.91,187.03,186.86,186.86,1600.0,123.7446,123.8241,123.7115,123.7115,1600.0
2014-11-14 11:40:00,186.82,186.82,186.4,186.4,3200.0,123.6851,123.6851,123.407,123.407,3200.0
2014-11-14 11:50:00,186.39,186.45,186.24,186.45,3200.0,123.4004,123.4401,123.3011,123.4401,3200.0
2014-11-14 12:00:00,186.44,186.46,186.15,186.15,2500.0,123.4335,123.4467,123.2415,123.2415,2500.0
2014-11-14 12:10:00,186.16,186.28,186.08,186.15,2300.0,123.2481,123.3275,123.1951,123.2415,2300.0
2014-11-14 12:20:00,186.21,186.27,186.17,186.23,1700.0,123.2812,123.3209,123.2547,123.2944,1700.0
2014-11-14 12:30:00,186.23,186.54,186.23,186.51,3200.0,123.2944,123.4997,123.2944,123.4798,3200.0
2014-11-14 12:40:00,186.36,186.45,186.21,186.21,2300.0,123.3805,123.4401,123.2812,123.2812,2300.0
2014-11-14 12:50:00,186.12,186.38,186.12,186.17,18900.0,123.2216,123.3937,123.2216,123.2547,18900.0
2014-11-14 13:00:00,186.18,186.22,185.96,186.03,10800.0,123.2613,123.2878,123.1157,123.162,10800.0
2014-11-14 13:10:00,186.04,186.04,185.78,185.84,1700.0,123.1686,123.1686,122.9965,123.0362,1700.0
2014-11-14 13:20:00,185.9,185.99,185.72,185.97,2100.0,123.076,123.1355,122.9568,123.1223,2100.0
2014-11-14 13:30:00,185.75,185.75,185.66,185.75,5300.0,122.9767,122.9767,122.9171,122.9767,5300.0
2014-11-14 13:40:00,185.76,185.79,185.66,185.66,1300.0,122.9833,123.0031,122.9171,122.9171,1300.0
2014-11-14 13:50:00,185.65,185.73,185.53,185.62,2100.0,122.9104,122.9634,122.831,122.8906,2100.0
2014-11-14 14:00:00,185.55,185.68,185.35,185.68,3300.0,122.8442,122.9303,122.7118,122.9303,3300.0
2014-11-14 14:10:00,185.7,185.74,185.53,185.55,3400.0,122.9435,122.97,122.831,122.8442,3400.0
2014-11-14 14:20:00,185.55,185.55,185.32,185.39,3000.0,122.8442,122.8442,122.692,122.7383,3000.0
2014-11-14 14:30:00,185.42,185.44,185.35,185.37,4600.0,122.7582,122.7714,122.7118,122.7251,4600.0
2014-11-14 14:40:00,185.35,185.39,185.29,185.3,2600.0,122.7118,122.7383,122.6721,122.6787,2600.0
2014-11-14 14:50:00,185.34,185.48,185.2,185.4,7500.0,122.7052,122.7979,122.6125,122.7449,7500.0
2014-11-14 15:00:00,185.4,185.4,185.22,185.22,3300.0,122.7449,122.7449,122.6258,122.6258,3300.0
2014-11-14 15:10:00,185.17,185.28,185.17,185.24,6700.0,122.5927,122.6655,122.5927,122.639,6700.0
2014-11-14 15:20:00,185.23,185.29,185.16,185.27,7700.0,122.6324,122.6721,122.586,122.6589,7700.0
2014-11-14 15:30:00,185.29,185.51,185.26,185.48,8200.0,122.6721,122.8178,122.6522,122.7979,8200.0
2014-11-14 15:40:00,185.44,185.58,185.37,185.46,10200.0,122.7714,122.8641,122.7251,122.7847,10200.0
2014-11-14 15:50:00,185.46,185.82,185.39,185.62,42500.0,122.7847,123.023,122.7383,122.8906,42500.0
2014-11-17 09:30:00,185.76,186.82,185.34,186.09,14000.0,122.9833,123.6851,122.7052,123.2018,14000.0
2014-11-17 09:40:00,185.73,186.51,185.73,186.46,3200.0,122.9634,123.4798,122.9634,123.4467,3200.0
2014-11-17 09:50:00,186.27,186.48,186.03,186.48,5200.0,123.3209,123.46,123.162,123.46,5200.0
2014-11-17 10:00:00,186.48,186.48,186.06,186.08,6000.0,123.46,123.46,123.1819,123.1951,6000.0
2014-11-17 10:10:00,186.07,186.6,186.07,186.31,6900.0,123.1885,123.5394,123.1885,123.3474,6900.0
2014-11-17 10:20:00,186.24,186.37,186.03,186.03,3100.0,123.3011,123.3871,123.162,123.162,3100.0
2014-11-17 10:30:00,186.07,186.57,186.04,186.52,3800.0,123.1885,123.5195,123.1686,123.4864,3800.0
2014-11-17 10:40:00,186.33,186.64,186.31,186.52,2900.0,123.3606,123.5659,123.3474,123.4864,2900.0
2014-11-17 10:50:00,186.49,186.88,186.49,186.82,2400.0,123.4666,123.7248,123.4666,123.6851,2400.0
2014-11-17 11:00:00,186.82,186.96,186.73,186.96,3000.0,123.6851,123.7777,123.6255,123.7777,3000.0
2014-11-17 11:10:00,186.94,187.1,186.79,186.95,2900.0,123.7645,123.8704,123.6652,123.7711,2900.0
2014-11-17 11:20:00,187.02,187.2,186.79,186.95,18500.0,123.8175,123.9366,123.6652,123.7711,18500.0
2014-11-17 11:30:00,186.9,186.95,186.61,186.61,12100.0,123.738,123.7711,123.546,123.546,12100.0
2014-11-17 11:40:00,186.58,186.69,186.49,186.52,3300.0,123.5262,123.599,123.4666,123.4864,3300.0
2014-11-17 11:50:00,186.52,186.52,186.3,186.43,1800.0,123.4864,123.4864,123.3408,123.4268,1800.0
2014-11-17 12:00:00,186.48,186.48,186.25,186.3,1500.0,123.46,123.46,123.3077,123.3408,1500.0
2014-11-17 12:10:00,186.24,186.54,186.18,186.42,1800.0,123.3011,123.4997,123.2613,123.4202,1800.0
2014-11-17 12:20:00,186.45,186.49,186.29,186.29,1700.0,123.4401,123.4666,123.3342,123.3342,1700.0
2014-11-17 12:30:00,186.39,186.61,186.39,186.61,1500.0,123.4004,123.546,123.4004,123.546,1500.0
2014-11-17 12:40:00,186.77,186.83,186.72,186.75,2200.0,123.6519,123.6917,123.6188,123.6387,2200.0
2014-11-17 12:50:00,186.74,186.83,186.72,186.8,1400.0,123.6321,123.6917,123.6188,123.6718,1400.0
2014-11-17 13:00:00,186.85,186.91,186.75,186.83,5800.0,123.7049,123.7446,123.6387,123.6917,5800.0
2014-11-17 13:10:00,186.92,186.99,186.82,186.82,4800.0,123.7513,123.7976,123.6851,123.6851,4800.0
2014-11-17 13:20:00,186.75,186.82,186.37,186.37,12400.0,123.6387,123.6851,123.3871,123.3871,12400.0
2014-11-17 13:30:00,186.4,186.45,186.16,186.16,3500.0,123.407,123.4401,123.2481,123.2481,3500.0
2014-11-17 13:40:00,186.25,186.43,186.25,186.43,1200.0,123.3077,123.4268,123.3077,123.4268,1200.0
2014-11-17 13:50:00,186.38,186.52,186.35,186.52,2100.0,123.3937,123.4864,123.3739,123.4864,2100.0
2014-11-17 14:00:00,186.49,186.49,186.14,186.14,2800.0,123.4666,123.4666,123.2349,123.2349,2800.0
2014-11-17 14:10:00,186.19,186.4,186.17,186.4,2500.0,123.268,123.407,123.2547,123.407,2500.0
2014-11-17 14:20:00,186.44,186.44,186.3,186.38,3900.0,123.4335,123.4335,123.3408,123.3937,3900.0
2014-11-17 14:30:00,186.43,186.48,186.37,186.39,4400.0,123.4268,123.46,123.3871,123.4004,4400.0
2014-11-17 14:40:00,186.4,186.43,186.36,186.36,3800.0,123.407,123.4268,123.3805,123.3805,3800.0
2014-11-17 14:50:00,186.3,186.48,186.3,186.44,2500.0,123.3408,123.46,123.3408,123.4335,2500.0
2014-11-17 15:00:00,186.39,186.42,186.29,186.42,3700.0,123.4004,123.4202,123.3342,123.4202,3700.0
2014-11-17 15:10:00,186.39,186.58,186.34,186.37,6700.0,123.4004,123.5262,123.3673,123.3871,6700.0
2014-11-17 15:20:00,186.38,186.54,186.35,186.53,4700.0,123.3937,123.4997,123.3739,123.4931,4700.0
2014-11-17 15:30:00,186.51,186.53,186.19,186.23,9600.0,123.4798,123.4931,123.268,123.2944,9600.0
2014-11-17 15:40:00,186.22,186.27,186.13,186.15,10400.0,123.2878,123.3209,123.2282,123.2415,10400.0
2014-11-17 15:50:00,186.13,186.38,185.92,186.2,57500.0,123.2282,123.3937,123.0892,123.2746,57500.0
2014-11-18 09:30:00,186.57,186.57,185.9,186.31,13200.0,123.5195,123.5195,123.076,123.3474,13200.0
2014-11-18 09:40:00,186.31,186.59,186.18,186.23,4200.0,123.3474,123.5328,123.2613,123.2944,4200.0
2014-11-18 09:50:00,186.23,186.54,186.23,186.54,800.0,123.2944,123.4997,123.2944,123.4997,800.0
2014-11-18 10:00:00,186.7,186.72,186.12,186.32,2500.0,123.6056,123.6188,123.2216,123.354,2500.0
2014-11-18 10:10:00,186.27,186.29,186.04,186.11,9900.0,123.3209,123.3342,123.1686,123.215,9900.0
2014-11-18 10:20:00,186.15,186.33,186.09,186.26,2200.0,123.2415,123.3606,123.2018,123.3143,2200.0
2014-11-18 10:30:00,186.28,186.63,186.23,186.53,3800.0,123.3275,123.5593,123.2944,123.4931,3800.0
2014-11-18 10:40:00,186.53,186.53,186.3,186.41,2500.0,123.4931,123.4931,123.3408,123.4136,2500.0
2014-11-18 10:50:00,186.55,186.92,186.55,186.92,3200.0,123.5063,123.7513,123.5063,123.7513,3200.0
2014-11-18 11:00:00,186.92,187.12,186.88,187.12,4000.0,123.7513,123.8837,123.7248,123.8837,4000.0
2014-11-18 11:10:00,187.13,187.25,187.1,187.25,2800.0,123.8903,123.9697,123.8704,123.9697,2800.0
2014-11-18 11:20:00,187.29,187.29,187.17,187.18,3000.0,123.9962,123.9962,123.9168,123.9234,3000.0
2014-11-18 11:30:00,187.21,187.46,187.21,187.35,3900.0,123.9433,124.1088,123.9433,124.0359,3900.0
2014-11-18 11:40:00,187.36,187.46,187.31,187.34,4500.0,124.0426,124.1088,124.0095,124.0293,4500.0
2014-11-18 11:50:00,187.37,187.53,187.35,187.52,2700.0,124.0492,124.1551,124.0359,124.1485,2700.0
2014-11-18 12:00:00,187.51,187.51,187.2,187.23,2400.0,124.1419,124.1419,123.9366,123.9565,2400.0
2014-11-18 12:10:00,187.28,187.36,187.16,187.18,5200.0,123.9896,124.0426,123.9101,123.9234,5200.0
2014-11-18 12:20:00,187.14,187.14,186.84,187.11,4600.0,123.8969,123.8969,123.6983,123.877,4600.0
2014-11-18 12:30:00,187.12,187.34,187.05,187.13,9900.0,123.8837,124.0293,123.8373,123.8903,9900.0
2014-11-18 12:40:00,187.15,187.23,187.01,187.16,5700.0,123.9035,123.9565,123.8108,123.9101,5700.0
2014-11-18 12:50:00,187.12,187.26,187.11,187.26,4800.0,123.8837,123.9764,123.877,123.9764,4800.0
2014-11-18 13:00:00,187.22,187.33,187.19,187.33,4300.0,123.9499,124.0227,123.93,124.0227,4300.0
2014-11-18 13:10:00,187.33,187.42,187.32,187.41,5900.0,124.0227,124.0823,124.0161,124.0757,5900.0
2014-11-18 13:20:00,187.41,187.44,187.35,187.38,7800.0,124.0757,124.0955,124.0359,124.0558,7800.0
2014-11-18 13:30:00,187.4,187.4,187.16,187.16,6700.0,124.069,124.069,123.9101,123.9101,6700.0
2014-11-18 13:40:00,187.13,187.15,186.9,186.92,6100.0,123.8903,123.9035,123.738,123.7513,6100.0
2014-11-18 13:50:00,186.93,187.04,186.86,187.04,9400.0,123.7579,123.8307,123.7115,123.8307,9400.0
2014-11-18 14:00:00,187.0,187.22,186.97,187.08,6600.0,123.8042,123.9499,123.7844,123.8572,6600.0
2014-11-18 14:10:00,187.13,187.25,186.9,187.0,6900.0,123.8903,123.9697,123.738,123.8042,6900.0
2014-11-18 14:20:00,187.06,187.06,186.72,186.73,5400.0,123.8439,123.8439,123.6188,123.6255,5400.0
2014-11-18 14:30:00,186.7,186.88,186.7,186.81,6500.0,123.6056,123.7248,123.6056,123.6784,6500.0
2014-11-18 14:40:00,186.84,186.84,186.68,186.69,12000.0,123.6983,123.6983,123.5924,123.599,12000.0
2014-11-18 14:50:00,186.72,186.84,186.64,186.66,7700.0,123.6188,123.6983,123.5659,123.5791,7700.0
2014-11-18 15:00:00,186.64,186.78,186.64,186.78,5800.0,123.5659,123.6586,123.5659,123.6586,5800.0
2014-11-18 15:10:00,186.75,186.78,186.61,186.65,9100.0,123.6387,123.6586,123.546,123.5725,9100.0
2014-11-18 15:20:00,186.67,186.69,186.56,186.64,16000.0,123.5857,123.599,123.5129,123.5659,16000.0
2014-11-18 15:30:00,186.67,186.76,186.61,186.65,13100.0,123.5857,123.6453,123.546,123.5725,13100.0
2014-11-18 15:40:00,186.66,187.01,186.52,186.52,18700.0,123.5791,123.8108,123.4864,123.4864,18700.0
2014-11-18 15:50:00,186.55,186.63,186.34,186.48,41000.0,123.5063,123.5593,123.3673,123.46,41000.0
2014-11-19 09:30:00,186.46,186.95,185.83,186.18,7400.0,123.4467,123.7711,123.0296,123.2613,7400.0
2014-11-19 09:40:00,186.13,186.52,186.03,186.31,5300.0,123.2282,123.4864,123.162,123.3474,5300.0
2014-11-19 09:50:00,186.6,186.65,186.38,186.5,4600.0,123.5394,123.5725,123.3937,123.4732,4600.0
2014-11-19 10:00:00,186.49,186.84,186.17,186.84,7000.0,123.4666,123.6983,123.2547,123.6983,7000.0
2014-11-19 10:10:00,186.81,186.82,186.48,186.59,7400.0,123.6784,123.6851,123.46,123.5328,7400.0
2014-11-19 10:20:00,186.49,186.8,186.49,186.53,2400.0,123.4666,123.6718,123.4666,123.4931,2400.0
2014-11-19 10:30:00,186.59,186.59,186.21,186.31,22400.0,123.5328,123.5328,123.2812,123.3474,22400.0
2014-11-19 10:40:00,186.31,186.4,186.06,186.19,23500.0,123.3474,123.407,123.1819,123.268,23500.0
2014-11-19 10:50:00,186.11,186.17,185.78,185.86,12500.0,123.215,123.2547,122.9965,123.0495,12500.0
2014-11-19 11:00:00,185.77,185.78,185.63,185.68,6000.0,122.9899,122.9965,122.8972,122.9303,6000.0
2014-11-19 11:10:00,185.72,185.8,185.5,185.52,3900.0,122.9568,123.0098,122.8111,122.8244,3900.0
2014-11-19 11:20:00,185.48,185.61,185.3,185.58,10200.0,122.7979,122.884,122.6787,122.8641,10200.0
2014-11-19 11:30:00,185.58,185.74,185.54,185.54,11700.0,122.8641,122.97,122.8376,122.8376,11700.0
2014-11-19 11:40:00,185.56,185.56,185.23,185.23,3600.0,122.8509,122.8509,122.6324,122.6324,3600.0
2014-11-19 11:50:00,185.22,185.25,185.09,185.09,3700.0,122.6258,122.6456,122.5397,122.5397,3700.0
2014-11-19 12:00:00,185.13,185.34,185.13,185.31,8300.0,122.5662,122.7052,122.5662,122.6853,8300.0
2014-11-19 12:10:00,185.33,185.33,185.18,185.18,4800.0,122.6986,122.6986,122.5993,122.5993,4800.0
2014-11-19 12:20:00,185.18,185.27,185.16,185.25,7900.0,122.5993,122.6589,122.586,122.6456,7900.0
2014-11-19 12:30:00,185.23,185.26,185.16,185.16,7100.0,122.6324,122.6522,122.586,122.586,7100.0
2014-11-19 12:40:00,185.2,185.29,185.2,185.23,5800.0,122.6125,122.6721,122.6125,122.6324,5800.0
2014-11-19 12:50:00,185.25,185.3,185.14,185.22,7800.0,122.6456,122.6787,122.5728,122.6258,7800.0
2014-11-19 13:00:00,185.23,185.25,185.19,185.2,4300.0,122.6324,122.6456,122.6059,122.6125,4300.0
2014-11-19 13:10:00,185.2,185.22,184.98,185.02,16000.0,122.6125,122.6258,122.4669,122.4934,16000.0
2014-11-19 13:20:00,185.02,185.05,184.93,184.98,16300.0,122.4934,122.5132,122.4338,122.4669,16300.0
2014-11-19 13:30:00,184.98,184.98,184.89,184.93,7100.0,122.4669,122.4669,122.4073,122.4338,7100.0
2014-11-19 13:40:00,184.93,185.05,184.92,185.0,10500.0,122.4338,122.5132,122.4271,122.4801,10500.0
2014-11-19 13:50:00,185.03,185.03,184.94,184.95,8600.0,122.5,122.5,122.4404,122.447,8600.0
2014-11-19 14:00:00,184.97,185.06,184.9,185.01,37900.0,122.4602,122.5198,122.4139,122.4867,37900.0
2014-11-19 14:10:00,184.98,185.03,184.85,184.88,14400.0,122.4669,122.5,122.3808,122.4007,14400.0
2014-11-19 14:20:00,184.9,184.92,184.55,184.55,14400.0,122.4139,122.4271,122.1822,122.1822,14400.0
2014-11-19 14:30:00,184.54,184.55,184.15,184.23,15500.0,122.1756,122.1822,121.9174,121.9703,15500.0
2014-11-19 14:40:00,184.27,184.27,183.82,183.88,21500.0,121.9968,121.9968,121.6989,121.7386,21500.0
2014-11-19 14:50:00,183.9,184.06,183.9,184.0,13400.0,121.7519,121.8578,121.7519,121.8181,13400.0
2014-11-19 15:00:00,184.0,184.04,183.79,183.79,19400.0,121.8181,121.8445,121.679,121.679,19400.0
2014-11-19 15:10:00,183.76,184.15,183.74,184.15,19400.0,121.6592,121.9174,121.6459,121.9174,19400.0
2014-11-19 15:20:00,184.15,184.17,184.03,184.05,27000.0,121.9174,121.9306,121.8379,121.8512,27000.0
2014-11-19 15:30:00,184.05,184.14,183.93,184.04,18500.0,121.8512,121.9107,121.7717,121.8445,18500.0
2014-11-19 15:40:00,184.04,184.15,183.97,184.06,27900.0,121.8445,121.9174,121.7982,121.8578,27900.0
2014-11-19 15:50:00,184.05,184.14,183.8,183.93,53500.0,121.8512,121.9107,121.6856,121.7717,53500.0
2014-11-20 09:30:00,183.85,184.39,183.68,183.87,12700.0,121.7187,122.0763,121.6062,121.732,12700.0
2014-11-20 09:40:00,183.96,184.41,183.71,183.71,6500.0,121.7916,122.0895,121.6261,121.6261,6500.0
2014-11-20 09:50:00,183.74,184.28,183.5,183.74,2800.0,121.6459,122.0034,121.487,121.6459,2800.0
2014-11-20 10:00:00,183.75,183.87,183.39,183.39,9200.0,121.6525,121.732,121.4142,121.4142,9200.0
2014-11-20 10:10:00,183.43,183.81,183.4,183.68,10100.0,121.4407,121.6923,121.4208,121.6062,10100.0
2014-11-20 10:20:00,183.65,183.75,183.48,183.65,3000.0,121.5863,121.6525,121.4738,121.5863,3000.0
2014-11-20 10:30:00,183.65,183.66,183.2,183.66,4000.0,121.5863,121.593,121.2884,121.593,4000.0
2014-11-20 10:40:00,183.65,183.94,183.65,183.83,7500.0,121.5863,121.7783,121.5863,121.7055,7500.0
2014-11-20 10:50:00,183.87,184.2,183.85,184.05,10700.0,121.732,121.9505,121.7187,121.8512,10700.0
2014-11-20 11:00:00,184.05,184.11,183.95,184.03,12700.0,121.8512,121.8909,121.785,121.8379,12700.0
2014-11-20 11:10:00,184.07,184.14,183.84,183.9,12200.0,121.8644,121.9107,121.7121,121.7519,12200.0
2014-11-20 11:20:00,183.87,184.34,183.83,184.0,12300.0,121.732,122.0432,121.7055,121.8181,12300.0
2014-11-20 11:30:00,184.01,184.21,183.95,184.05,1900.0,121.8247,121.9571,121.785,121.8512,1900.0
2014-11-20 11:40:00,184.08,184.18,184.0,184.13,3800.0,121.871,121.9372,121.8181,121.9041,3800.0
2014-11-20 11:50:00,184.13,184.17,183.93,184.04,9600.0,121.9041,121.9306,121.7717,121.8445,9600.0
2014-11-20 12:00:00,184.04,184.04,183.82,183.92,2200.0,121.8445,121.8445,121.6989,121.7651,2200.0
2014-11-20 12:10:00,183.96,184.04,183.89,183.92,2700.0,121.7916,121.8445,121.7452,121.7651,2700.0
2014-11-20 12:20:00,184.0,184.07,183.95,183.97,3200.0,121.8181,121.8644,121.785,121.7982,3200.0
2014-11-20 12:30:00,183.95,184.08,183.91,183.99,3600.0,121.785,121.871,121.7585,121.8114,3600.0
2014-11-20 12:40:00,183.9,184.0,183.78,183.95,3000.0,121.7519,121.8181,121.6724,121.785,3000.0
2014-11-20 12:50:00,184.05,184.11,183.86,184.11,2900.0,121.8512,121.8909,121.7254,121.8909,2900.0
2014-11-20 13:00:00,184.05,184.22,183.98,183.98,4800.0,121.8512,121.9637,121.8048,121.8048,4800.0
2014-11-20 13:10:00,184.0,184.06,183.92,184.01,14300.0,121.8181,121.8578,121.7651,121.8247,14300.0
2014-11-20 13:20:00,183.98,184.04,183.91,184.01,9900.0,121.8048,121.8445,121.7585,121.8247,9900.0
2014-11-20 13:30:00,184.02,184.13,183.92,183.92,3200.0,121.8313,121.9041,121.7651,121.7651,3200.0
2014-11-20 13:40:00,183.87,183.92,183.84,183.9,7000.0,121.732,121.7651,121.7121,121.7519,7000.0
2014-11-20 13:50:00,183.92,184.06,183.9,184.06,5100.0,121.7651,121.8578,121.7519,121.8578,5100.0
2014-11-20 14:00:00,184.02,184.03,183.87,184.0,6300.0,121.8313,121.8379,121.732,121.8181,6300.0
2014-11-20 14:10:00,184.03,184.05,183.79,183.79,10600.0,121.8379,121.8512,121.679,121.679,10600.0
2014-11-20 14:20:00,183.79,183.85,183.74,183.75,6300.0,121.679,121.7187,121.6459,121.6525,6300.0
2014-11-20 14:30:00,183.75,183.86,183.68,183.77,8500.0,121.6525,121.7254,121.6062,121.6658,8500.0
2014-11-20 14:40:00,183.8,183.8,183.55,183.6,6100.0,121.6856,121.6856,121.5201,121.5532,6100.0
2014-11-20 14:50:00,183.61,183.87,183.6,183.65,7700.0,121.5599,121.732,121.5532,121.5863,7700.0
2014-11-20 15:00:00,183.62,183.71,183.59,183.61,7300.0,121.5665,121.6261,121.5466,121.5599,7300.0
2014-11-20 15:10:00,183.65,183.75,183.64,183.69,4700.0,121.5863,121.6525,121.5797,121.6128,4700.0
2014-11-20 15:20:00,183.72,183.9,183.64,183.86,7300.0,121.6327,121.7519,121.5797,121.7254,7300.0
2014-11-20 15:30:00,183.88,184.07,183.88,184.0,10000.0,121.7386,121.8644,121.7386,121.8181,10000.0
2014-11-20 15:40:00,183.98,184.14,183.94,184.09,19800.0,121.8048,121.9107,121.7783,121.8776,19800.0
2014-11-20 15:50:00,184.09,184.1,183.75,183.97,59000.0,121.8776,121.8843,121.6525,121.7982,59000.0
2014-11-21 09:30:00,185.54,185.55,184.65,185.13,58100.0,122.8376,122.8442,122.2484,122.5662,58100.0
2014-11-21 09:40:00,185.17,185.75,184.8,184.96,10800.0,122.5927,122.9767,122.3477,122.4536,10800.0
2014-11-21 09:50:00,184.92,185.47,184.66,185.26,8900.0,122.4271,122.7913,122.255,122.6522,8900.0
2014-11-21 10:00:00,185.22,185.22,184.39,184.75,13300.0,122.6258,122.6258,122.0763,122.3146,13300.0
2014-11-21 10:10:00,184.71,184.98,184.58,184.92,7400.0,122.2881,122.4669,122.202,122.4271,7400.0
2014-11-21 10:20:00,184.97,185.09,184.85,185.0,4800.0,122.4602,122.5397,122.3808,122.4801,4800.0
2014-11-21 10:30:00,185.04,185.1,184.86,185.01,8700.0,122.5066,122.5463,122.3874,122.4867,8700.0
2014-11-21 10:40:00,185.01,185.15,184.98,185.15,5500.0,122.4867,122.5794,122.4669,122.5794,5500.0
2014-11-21 10:50:00,185.12,185.21,184.99,185.2,5000.0,122.5596,122.6191,122.4735,122.6125,5000.0
2014-11-21 11:00:00,185.19,185.19,184.89,184.93,5300.0,122.6059,122.6059,122.4073,122.4338,5300.0
2014-11-21 11:10:00,184.97,184.97,184.8,184.86,5400.0,122.4602,122.4602,122.3477,122.3874,5400.0
2014-11-21 11:20:00,184.84,184.84,184.76,184.83,5300.0,122.3742,122.3742,122.3212,122.3676,5300.0
2014-11-21 11:30:00,184.78,184.99,184.76,184.99,2300.0,122.3345,122.4735,122.3212,122.4735,2300.0
2014-11-21 11:40:00,184.95,185.21,184.95,185.21,3000.0,122.447,122.6191,122.447,122.6191,3000.0
2014-11-21 11:50:00,185.24,185.3,185.18,185.18,2700.0,122.639,122.6787,122.5993,122.5993,2700.0
2014-11-21 12:00:00,185.13,185.29,185.13,185.18,5500.0,122.5662,122.6721,122.5662,122.5993,5500.0
2014-11-21 12:10:00,185.2,185.2,184.97,185.0,2300.0,122.6125,122.6125,122.4602,122.4801,2300.0
2014-11-21 12:20:00,184.95,185.1,184.95,185.03,3500.0,122.447,122.5463,122.447,122.5,3500.0
2014-11-21 12:30:00,185.0,185.14,184.9,185.08,4800.0,122.4801,122.5728,122.4139,122.5331,4800.0
2014-11-21 12:40:00,185.08,185.08,184.98,184.98,2300.0,122.5331,122.5331,122.4669,122.4669,2300.0
2014-11-21 12:50:00,184.96,185.11,184.84,185.11,2900.0,122.4536,122.5529,122.3742,122.5529,2900.0
2014-11-21 13:00:00,185.08,185.08,184.78,184.81,2500.0,122.5331,122.5331,122.3345,122.3543,2500.0
2014-11-21 13:10:00,184.87,185.0,184.87,184.99,2600.0,122.394,122.4801,122.394,122.4735,2600.0
2014-11-21 13:20:00,185.0,185.04,184.9,184.97,2700.0,122.4801,122.5066,122.4139,122.4602,2700.0
2014-11-21 13:30:00,184.98,185.08,184.94,185.08,1700.0,122.4669,122.5331,122.4404,122.5331,1700.0
2014-11-21 13:40:00,185.06,185.26,185.06,185.22,3900.0,122.5198,122.6522,122.5198,122.6258,3900.0
2014-11-21 13:50:00,185.18,185.37,185.18,185.24,6000.0,122.5993,122.7251,122.5993,122.639,6000.0
2014-11-21 14:00:00,185.25,185.37,185.23,185.33,5800.0,122.6456,122.7251,122.6324,122.6986,5800.0
2014-11-21 14:10:00,185.34,185.34,185.03,185.05,12200.0,122.7052,122.7052,122.5,122.5132,12200.0
2014-11-21 14:20:00,185.05,185.05,184.92,184.98,3000.0,122.5132,122.5132,122.4271,122.4669,3000.0
2014-11-21 14:30:00,184.92,185.06,184.87,184.87,5200.0,122.4271,122.5198,122.394,122.394,5200.0
2014-11-21 14:40:00,184.9,185.07,184.82,185.05,11600.0,122.4139,122.5265,122.3609,122.5132,11600.0
2014-11-21 14:50:00,185.04,185.07,184.94,184.96,6600.0,122.5066,122.5265,122.4404,122.4536,6600.0
2014-11-21 15:00:00,184.96,185.21,184.93,185.07,8400.0,122.4536,122.6191,122.4338,122.5265,8400.0
2014-11-21 15:10:00,185.07,185.24,184.96,185.2,15300.0,122.5265,122.639,122.4536,122.6125,15300.0
2014-11-21 15:20:00,185.2,185.3,185.14,185.25,21200.0,122.6125,122.6787,122.5728,122.6456,21200.0
2014-11-21 15:30:00,185.25,185.35,185.14,185.3,11800.0,122.6456,122.7118,122.5728,122.6787,11800.0
2014-11-21 15:40:00,185.27,185.47,185.2,185.26,23500.0,122.6589,122.7913,122.6125,122.6522,23500.0
2014-11-21 15:50:00,185.3,185.6,185.17,185.49,52100.0,122.6787,122.8773,122.5927,122.8045,52100.0
2014-11-24 09:30:00,186.2,186.36,185.91,186.34,8300.0,123.2746,123.3805,123.0826,123.3673,8300.0
2014-11-24 09:40:00,186.31,187.0,186.31,186.86,3700.0,123.3474,123.8042,123.3474,123.7115,3700.0
2014-11-24 09:50:00,186.99,186.99,186.49,186.87,8500.0,123.7976,123.7976,123.4666,123.7182,8500.0
2014-11-24 10:00:00,186.78,186.95,186.4,186.54,8700.0,123.6586,123.7711,123.407,123.4997,8700.0
2014-11-24 10:10:00,186.43,186.6,186.13,186.15,6700.0,123.4268,123.5394,123.2282,123.2415,6700.0
2014-11-24 10:20:00,186.15,186.19,186.0,186.05,6600.0,123.2415,123.268,123.1422,123.1753,6600.0
2014-11-24 10:30:00,186.05,186.14,185.96,186.12,5600.0,123.1753,123.2349,123.1157,123.2216,5600.0
2014-11-24 10:40:00,186.1,186.44,186.1,186.37,5600.0,123.2084,123.4335,123.2084,123.3871,5600.0
2014-11-24 10:50:00,186.33,186.35,186.13,186.14,11700.0,123.3606,123.3739,123.2282,123.2349,11700.0
2014-11-24 11:00:00,186.17,186.18,185.86,185.9,4900.0,123.2547,123.2613,123.0495,123.076,4900.0
2014-11-24 11:10:00,185.92,185.92,185.6,185.6,3200.0,123.0892,123.0892,122.8773,122.8773,3200.0
2014-11-24 11:20:00,185.56,185.63,185.41,185.63,6500.0,122.8509,122.8972,122.7516,122.8972,6500.0
2014-11-24 11:30:00,185.63,185.71,185.45,185.51,5300.0,122.8972,122.9502,122.778,122.8178,5300.0
2014-11-24 11:40:00,185.52,185.53,185.31,185.31,6500.0,122.8244,122.831,122.6853,122.6853,6500.0
2014-11-24 11:50:00,185.36,185.51,185.18,185.5,3600.0,122.7185,122.8178,122.5993,122.8111,3600.0
2014-11-24 12:00:00,185.43,185.58,185.38,185.58,3100.0,122.7648,122.8641,122.7317,122.8641,3100.0
2014-11-24 12:10:00,185.59,185.68,185.58,185.62,6400.0,122.8707,122.9303,122.8641,122.8906,6400.0
2014-11-24 12:20:00,185.62,185.65,185.51,185.65,2800.0,122.8906,122.9104,122.8178,122.9104,2800.0
2014-11-24 12:30:00,185.54,185.74,185.48,185.74,5400.0,122.8376,122.97,122.7979,122.97,5400.0
2014-11-24 12:40:00,185.77,186.02,185.73,186.0,6300.0,122.9899,123.1554,122.9634,123.1422,6300.0
2014-11-24 12:50:00,186.01,186.04,185.88,185.93,3500.0,123.1488,123.1686,123.0627,123.0958,3500.0
2014-11-24 13:00:00,185.96,186.03,185.96,186.03,1000.0,123.1157,123.162,123.1157,123.162,1000.0
2014-11-24 13:10:00,186.04,186.22,186.04,186.16,5400.0,123.1686,123.2878,123.1686,123.2481,5400.0
2014-11-24 13:20:00,186.14,186.29,186.14,186.29,6100.0,123.2349,123.3342,123.2349,123.3342,6100.0
2014-11-24 13:30:00,186.25,186.25,186.07,186.15,1300.0,123.3077,123.3077,123.1885,123.2415,1300.0
2014-11-24 13:40:00,186.13,186.13,186.06,186.08,3100.0,123.2282,123.2282,123.1819,123.1951,3100.0
2014-11-24 13:50:00,186.11,186.13,185.96,185.96,5000.0,123.215,123.2282,123.1157,123.1157,5000.0
2014-11-24 14:00:00,185.91,185.98,185.86,185.98,3400.0,123.0826,123.1289,123.0495,123.1289,3400.0
2014-11-24 14:10:00,185.94,185.96,185.91,185.95,3300.0,123.1024,123.1157,123.0826,123.1091,3300.0
2014-11-24 14:20:00,185.95,185.95,185.83,185.83,2400.0,123.1091,123.1091,123.0296,123.0296,2400.0
2014-11-24 14:30:00,185.72,185.72,185.57,185.57,1600.0,122.9568,122.9568,122.8575,122.8575,1600.0
2014-11-24 14:40:00,185.56,185.66,185.54,185.61,6500.0,122.8509,122.9171,122.8376,122.884,6500.0
2014-11-24 14:50:00,185.62,185.63,185.44,185.47,10800.0,122.8906,122.8972,122.7714,122.7913,10800.0
2014-11-24 15:00:00,185.46,185.49,185.44,185.49,3400.0,122.7847,122.8045,122.7714,122.8045,3400.0
2014-11-24 15:10:00,185.49,185.49,185.22,185.25,6600.0,122.8045,122.8045,122.6258,122.6456,6600.0
2014-11-24 15:20:00,185.24,185.39,185.22,185.39,6300.0,122.639,122.7383,122.6258,122.7383,6300.0
2014-11-24 15:30:00,185.43,185.48,185.32,185.42,7200.0,122.7648,122.7979,122.692,122.7582,7200.0
2014-11-24 15:40:00,185.42,185.42,185.18,185.18,6600.0,122.7582,122.7582,122.5993,122.5993,6600.0
2014-11-24 15:50:00,185.22,185.35,185.14,185.25,36100.0,122.6258,122.7118,122.5728,122.6456,36100.0
2014-11-25 09:30:00,185.38,185.9,184.93,185.18,11600.0,122.7317,123.076,122.4338,122.5993,11600.0
2014-11-25 09:40:00,185.13,185.6,185.12,185.46,4000.0,122.5662,122.8773,122.5596,122.7847,4000.0
2014-11-25 09:50:00,185.51,185.8,185.45,185.57,11800.0,122.8178,123.0098,122.778,122.8575,11800.0
2014-11-25 10:00:00,185.56,185.56,185.18,185.3,8700.0,122.8509,122.8509,122.5993,122.6787,8700.0
2014-11-25 10:10:00,185.29,185.5,185.16,185.28,9500.0,122.6721,122.8111,122.586,122.6655,9500.0
2014-11-25 10:20:00,185.2,185.37,185.2,185.31,3600.0,122.6125,122.7251,122.6125,122.6853,3600.0
2014-11-25 10:30:00,185.29,185.36,185.22,185.25,4800.0,122.6721,122.7185,122.6258,122.6456,4800.0
2014-11-25 10:40:00,185.21,185.29,185.1,185.1,21700.0,122.6191,122.6721,122.5463,122.5463,21700.0
2014-11-25 10:50:00,185.15,185.29,185.15,185.21,6300.0,122.5794,122.6721,122.5794,122.6191,6300.0
2014-11-25 11:00:00,185.19,185.31,185.12,185.25,24000.0,122.6059,122.6853,122.5596,122.6456,24000.0
2014-11-25 11:10:00,185.24,185.28,185.12,185.2,73100.0,122.639,122.6655,122.5596,122.6125,73100.0
2014-11-25 11:20:00,185.2,185.41,185.2,185.27,13300.0,122.6125,122.7516,122.6125,122.6589,13300.0
2014-11-25 11:30:00,185.23,185.29,185.14,185.2,7200.0,122.6324,122.6721,122.5728,122.6125,7200.0
2014-11-25 11:40:00,185.23,185.34,185.15,185.3,14000.0,122.6324,122.7052,122.5794,122.6787,14000.0
2014-11-25 11:50:00,185.3,185.3,185.2,185.24,4100.0,122.6787,122.6787,122.6125,122.639,4100.0
2014-11-25 12:00:00,185.25,185.29,185.17,185.21,6400.0,122.6456,122.6721,122.5927,122.6191,6400.0
2014-11-25 12:10:00,185.23,185.23,184.96,185.06,5300.0,122.6324,122.6324,122.4536,122.5198,5300.0
2014-11-25 12:20:00,185.23,185.27,185.16,185.17,4200.0,122.6324,122.6589,122.586,122.5927,4200.0
2014-11-25 12:30:00,185.19,185.19,185.05,185.17,5400.0,122.6059,122.6059,122.5132,122.5927,5400.0
2014-11-25 12:40:00,185.15,185.35,185.15,185.27,4800.0,122.5794,122.7118,122.5794,122.6589,4800.0
2014-11-25 12:50:00,185.27,185.4,185.27,185.3,6000.0,122.6589,122.7449,122.6589,122.6787,6000.0
2014-11-25 13:00:00,185.3,185.35,185.28,185.35,4500.0,122.6787,122.7118,122.6655,122.7118,4500.0
2014-11-25 13:10:00,185.37,185.39,185.26,185.26,7100.0,122.7251,122.7383,122.6522,122.6522,7100.0
2014-11-25 13:20:00,185.26,185.29,185.19,185.25,6300.0,122.6522,122.6721,122.6059,122.6456,6300.0
2014-11-25 13:30:00,185.32,185.35,185.08,185.17,25700.0,122.692,122.7118,122.5331,122.5927,25700.0
2014-11-25 13:40:00,185.16,185.3,185.13,185.3,13100.0,122.586,122.6787,122.5662,122.6787,13100.0
2014-11-25 13:50:00,185.34,185.34,185.12,185.29,13500.0,122.7052,122.7052,122.5596,122.6721,13500.0
2014-11-25 14:00:00,185.25,185.41,185.19,185.29,12500.0,122.6456,122.7516,122.6059,122.6721,12500.0
2014-11-25 14:10:00,185.28,185.39,185.2,185.33,5500.0,122.6655,122.7383,122.6125,122.6986,5500.0
2014-11-25 14:20:00,185.35,185.43,185.35,185.37,6100.0,122.7118,122.7648,122.7118,122.7251,6100.0
2014-11-25 14:30:00,185.4,185.4,185.3,185.36,7000.0,122.7449,122.7449,122.6787,122.7185,7000.0
2014-11-25 14:40:00,185.36,185.39,185.28,185.32,8000.0,122.7185,122.7383,122.6655,122.692,8000.0
2014-11-25 14:50:00,185.32,185.34,185.27,185.34,7000.0,122.692,122.7052,122.6589,122.7052,7000.0
2014-11-25 15:00:00,185.34,185.37,185.28,185.35,13200.0,122.7052,122.7251,122.6655,122.7118,13200.0
2014-11-25 15:10:00,185.36,185.39,185.34,185.35,15100.0,122.7185,122.7383,122.7052,122.7118,15100.0
2014-11-25 15:20:00,185.35,185.45,185.32,185.44,20400.0,122.7118,122.778,122.692,122.7714,20400.0
2014-11-25 15:30:00,185.47,185.47,185.32,185.36,15200.0,122.7913,122.7913,122.692,122.7185,15200.0
2014-11-25 15:40:00,185.35,185.41,184.95,185.08,17700.0,122.7118,122.7516,122.447,122.5331,17700.0
2014-11-25 15:50:00,185.09,185.37,184.96,185.34,82800.0,122.5397,122.7251,122.4536,122.7052,82800.0
2014-11-26 09:30:00,185.7,186.31,185.09,186.25,11200.0,122.9435,123.3474,122.5397,123.3077,11200.0
2014-11-26 09:40:00,186.25,186.98,186.14,186.98,9500.0,123.3077,123.791,123.2349,123.791,9500.0
2014-11-26 09:50:00,187.06,187.16,186.72,186.93,14000.0,123.8439,123.9101,123.6188,123.7579,14000.0
2014-11-26 10:00:00,186.91,186.91,186.45,186.56,9300.0,123.7446,123.7446,123.4401,123.5129,9300.0
2014-11-26 10:10:00,186.51,186.63,186.34,186.59,3100.0,123.4798,123.5593,123.3673,123.5328,3100.0
2014-11-26 10:20:00,186.63,186.71,186.5,186.58,37000.0,123.5593,123.6122,123.4732,123.5262,37000.0
2014-11-26 10:30:00,186.59,186.65,186.35,186.41,23200.0,123.5328,123.5725,123.3739,123.4136,23200.0
2014-11-26 10:40:00,186.44,186.61,186.42,186.58,36800.0,123.4335,123.546,123.4202,123.5262,36800.0
2014-11-26 10:50:00,186.41,186.45,186.28,186.35,7800.0,123.4136,123.4401,123.3275,123.3739,7800.0
2014-11-26 11:00:00,186.36,186.36,186.11,186.12,8000.0,123.3805,123.3805,123.215,123.2216,8000.0
2014-11-26 11:10:00,186.17,186.23,186.01,186.13,18400.0,123.2547,123.2944,123.1488,123.2282,18400.0
2014-11-26 11:20:00,186.11,186.11,186.0,186.04,1900.0,123.215,123.215,123.1422,123.1686,1900.0
2014-11-26 11:30:00,186.11,186.11,185.94,185.96,6600.0,123.215,123.215,123.1024,123.1157,6600.0
2014-11-26 11:40:00,186.0,186.0,185.78,185.82,11500.0,123.1422,123.1422,122.9965,123.023,11500.0
2014-11-26 11:50:00,185.84,185.85,185.78,185.8,3100.0,123.0362,123.0429,122.9965,123.0098,3100.0
2014-11-26 12:00:00,185.78,185.93,185.75,185.87,6500.0,122.9965,123.0958,122.9767,123.0561,6500.0
2014-11-26 12:10:00,185.92,186.0,185.91,186.0,11000.0,123.0892,123.1422,123.0826,123.1422,11000.0
2014-11-26 12:20:00,186.0,186.19,185.99,186.18,5700.0,123.1422,123.268,123.1355,123.2613,5700.0
2014-11-26 12:30:00,186.19,186.21,186.12,186.15,3800.0,123.268,123.2812,123.2216,123.2415,3800.0
2014-11-26 12:40:00,186.14,186.44,186.12,186.44,3000.0,123.2349,123.4335,123.2216,123.4335,3000.0
2014-11-26 12:50:00,186.42,186.42,186.26,186.4,2700.0,123.4202,123.4202,123.3143,123.407,2700.0
2014-11-26 13:00:00,186.38,186.53,186.35,186.47,3300.0,123.3937,123.4931,123.3739,123.4533,3300.0
2014-11-26 13:10:00,186.51,186.66,186.51,186.59,4000.0,123.4798,123.5791,123.4798,123.5328,4000.0
2014-11-26 13:20:00,186.59,186.65,186.51,186.65,2300.0,123.5328,123.5725,123.4798,123.5725,2300.0
2014-11-26 13:30:00,186.7,186.78,186.55,186.55,6300.0,123.6056,123.6586,123.5063,123.5063,6300.0
2014-11-26 13:40:00,186.57,186.76,186.57,186.66,5400.0,123.5195,123.6453,123.5195,123.5791,5400.0
2014-11-26 13:50:00,186.66,186.66,186.53,186.54,3300.0,123.5791,123.5791,123.4931,123.4997,3300.0
2014-11-26 14:00:00,186.51,186.67,186.39,186.57,7900.0,123.4798,123.5857,123.4004,123.5195,7900.0
2014-11-26 14:10:00,186.6,186.7,186.59,186.7,700.0,123.5394,123.6056,123.5328,123.6056,700.0
2014-11-26 14:20:00,186.72,186.78,186.68,186.69,18300.0,123.6188,123.6586,123.5924,123.599,18300.0
2014-11-26 14:30:00,186.7,186.72,186.46,186.46,2600.0,123.6056,123.6188,123.4467,123.4467,2600.0
2014-11-26 14:40:00,186.48,186.48,186.33,186.38,1800.0,123.46,123.46,123.3606,123.3937,1800.0
2014-11-26 14:50:00,186.37,186.58,186.37,186.53,2900.0,123.3871,123.5262,123.3871,123.4931,2900.0
2014-11-26 15:00:00,186.55,186.75,186.54,186.64,2600.0,123.5063,123.6387,123.4997,123.5659,2600.0
2014-11-26 15:10:00,186.65,186.7,186.62,186.69,6500.0,123.5725,123.6056,123.5526,123.599,6500.0
2014-11-26 15:20:00,186.69,186.7,186.61,186.61,5200.0,123.599,123.6056,123.546,123.546,5200.0
2014-11-26 15:30:00,186.6,186.7,186.55,186.56,9200.0,123.5394,123.6056,123.5063,123.5129,9200.0
2014-11-26 15:40:00,186.55,186.7,186.55,186.62,10600.0,123.5063,123.6056,123.5063,123.5526,10600.0
2014-11-26 15:50:00,186.61,186.7,186.52,186.61,22400.0,123.546,123.6056,123.4864,123.546,22400.0
2014-11-28 09:30:00,187.42,189.09,187.22,188.98,14300.0,124.0823,125.1879,123.9499,125.1151,14300.0
2014-11-28 09:40:00,188.84,189.14,188.7,189.14,9900.0,125.0224,125.221,124.9297,125.221,9900.0
2014-11-28 09:50:00,189.07,189.6,189.07,189.51,6000.0,125.1747,125.5256,125.1747,125.466,6000.0
2014-11-28 10:00:00,189.52,190.05,189.36,189.85,15000.0,125.4726,125.8235,125.3667,125.6911,15000.0
2014-11-28 10:10:00,189.83,189.85,189.42,189.55,9900.0,125.6778,125.6911,125.4064,125.4925,9900.0
2014-11-28 10:20:00,189.49,190.19,189.44,189.47,5400.0,125.4527,125.9162,125.4196,125.4395,5400.0
2014-11-28 10:30:00,189.41,189.63,189.06,189.23,25800.0,125.3998,125.5454,125.1681,125.2806,25800.0
2014-11-28 10:40:00,189.25,189.37,189.08,189.17,7500.0,125.2938,125.3733,125.1813,125.2409,7500.0
2014-11-28 10:50:00,189.13,189.13,188.49,188.65,19600.0,125.2144,125.2144,124.7907,124.8966,19600.0
2014-11-28 11:00:00,188.65,188.65,188.09,188.09,10600.0,124.8966,124.8966,124.5259,124.5259,10600.0
2014-11-28 11:10:00,188.09,188.66,188.02,188.6,6200.0,124.5259,124.9032,124.4795,124.8635,6200.0
2014-11-28 11:20:00,188.59,188.72,188.53,188.65,3100.0,124.8569,124.943,124.8172,124.8966,3100.0
2014-11-28 11:30:00,188.64,189.0,188.64,189.0,3200.0,124.89,125.1283,124.89,125.1283,3200.0
2014-11-28 11:40:00,188.96,189.0,188.73,188.91,11200.0,125.1018,125.1283,124.9496,125.0687,11200.0
2014-11-28 11:50:00,188.89,189.0,188.61,188.62,6500.0,125.0555,125.1283,124.8701,124.8767,6500.0
2014-11-28 12:00:00,188.6,188.6,188.12,188.16,8400.0,124.8635,124.8635,124.5457,124.5722,8400.0
2014-11-28 12:10:00,188.16,188.18,187.99,188.01,7000.0,124.5722,124.5854,124.4597,124.4729,7000.0
2014-11-28 12:20:00,187.95,187.95,187.75,187.87,3000.0,124.4332,124.4332,124.3008,124.3802,3000.0
2014-11-28 12:30:00,187.94,188.15,187.88,187.9,10700.0,124.4266,124.5656,124.3868,124.4001,10700.0
2014-11-28 12:40:00,187.91,188.11,187.61,187.61,15800.0,124.4067,124.5391,124.2081,124.2081,15800.0
2014-11-28 12:50:00,187.69,187.77,187.35,187.67,24100.0,124.261,124.314,124.0359,124.2478,24100.0
2014-12-01 09:30:00,186.97,187.73,186.63,186.65,16800.0,123.7844,124.2875,123.5593,123.5725,16800.0
2014-12-01 09:40:00,187.04,187.12,186.46,186.88,6900.0,123.8307,123.8837,123.4467,123.7248,6900.0
2014-12-01 09:50:00,187.03,187.51,186.83,186.95,8100.0,123.8241,124.1419,123.6917,123.7711,8100.0
2014-12-01 10:00:00,187.09,187.31,186.77,187.2,18600.0,123.8638,124.0095,123.6519,123.9366,18600.0
2014-12-01 10:10:00,187.11,187.96,187.01,187.92,19400.0,123.877,124.4398,123.8108,124.4133,19400.0
2014-12-01 10:20:00,187.95,188.11,187.51,187.51,11700.0,124.4332,124.5391,124.1419,124.1419,11700.0
2014-12-01 10:30:00,187.53,187.95,187.53,187.8,9200.0,124.1551,124.4332,124.1551,124.3339,9200.0
2014-12-01 10:40:00,187.78,187.94,187.6,187.85,5100.0,124.3206,124.4266,124.2015,124.367,5100.0
2014-12-01 10:50:00,187.78,187.84,187.52,187.77,10200.0,124.3206,124.3603,124.1485,124.314,10200.0
2014-12-01 11:00:00,187.89,187.95,187.67,187.72,7900.0,124.3934,124.4332,124.2478,124.2809,7900.0
2014-12-01 11:10:00,187.68,187.91,187.59,187.84,6800.0,124.2544,124.4067,124.1948,124.3603,6800.0
2014-12-01 11:20:00,187.87,187.98,187.72,187.98,9400.0,124.3802,124.453,124.2809,124.453,9400.0
2014-12-01 11:30:00,188.0,188.2,187.9,188.01,7200.0,124.4663,124.5987,124.4001,124.4729,7200.0
2014-12-01 11:40:00,187.99,188.24,187.93,188.23,4500.0,124.4597,124.6252,124.4199,124.6185,4500.0
2014-12-01 11:50:00,188.22,188.22,187.99,188.11,3000.0,124.6119,124.6119,124.4597,124.5391,3000.0
2014-12-01 12:00:00,188.09,188.15,187.96,188.0,4700.0,124.5259,124.5656,124.4398,124.4663,4700.0
2014-12-01 12:10:00,187.89,187.93,187.67,187.67,10200.0,124.3934,124.4199,124.2478,124.2478,10200.0
2014-12-01 12:20:00,187.7,187.88,187.7,187.72,6900.0,124.2677,124.3868,124.2677,124.2809,6900.0
2014-12-01 12:30:00,187.71,187.8,187.67,187.69,6400.0,124.2743,124.3339,124.2478,124.261,6400.0
2014-12-01 12:40:00,187.73,187.73,187.43,187.6,2700.0,124.2875,124.2875,124.0889,124.2015,2700.0
2014-12-01 12:50:00,187.64,187.83,187.64,187.83,4000.0,124.2279,124.3537,124.2279,124.3537,4000.0
2014-12-01 13:00:00,187.75,187.81,187.46,187.48,7700.0,124.3008,124.3405,124.1088,124.122,7700.0
2014-12-01 13:10:00,187.45,187.7,187.45,187.48,2400.0,124.1021,124.2677,124.1021,124.122,2400.0
2014-12-01 13:20:00,187.37,187.55,187.25,187.49,4600.0,124.0492,124.1684,123.9697,124.1286,4600.0
2014-12-01 13:30:00,187.52,187.66,187.46,187.65,7000.0,124.1485,124.2412,124.1088,124.2346,7000.0
2014-12-01 13:40:00,187.62,187.69,187.54,187.6,4600.0,124.2147,124.261,124.1617,124.2015,4600.0
2014-12-01 13:50:00,187.55,187.55,187.27,187.45,3100.0,124.1684,124.1684,123.983,124.1021,3100.0
2014-12-01 14:00:00,187.41,187.47,187.08,187.25,5100.0,124.0757,124.1154,123.8572,123.9697,5100.0
2014-12-01 14:10:00,187.18,187.24,187.0,187.04,4800.0,123.9234,123.9631,123.8042,123.8307,4800.0
2014-12-01 14:20:00,187.07,187.17,186.86,186.87,5800.0,123.8506,123.9168,123.7115,123.7182,5800.0
2014-12-01 14:30:00,186.92,187.01,186.8,187.0,7800.0,123.7513,123.8108,123.6718,123.8042,7800.0
2014-12-01 14:40:00,186.95,186.96,186.57,186.68,5300.0,123.7711,123.7777,123.5195,123.5924,5300.0
2014-12-01 14:50:00,186.71,186.73,186.51,186.71,6700.0,123.6122,123.6255,123.4798,123.6122,6700.0
2014-12-01 15:00:00,186.7,186.76,186.64,186.71,7300.0,123.6056,123.6453,123.5659,123.6122,7300.0
2014-12-01 15:10:00,186.69,186.84,186.63,186.78,11700.0,123.599,123.6983,123.5593,123.6586,11700.0
2014-12-01 15:20:00,186.78,186.81,186.6,186.69,8900.0,123.6586,123.6784,123.5394,123.599,8900.0
2014-12-01 15:30:00,186.64,186.65,186.31,186.38,12800.0,123.5659,123.5725,123.3474,123.3937,12800.0
2014-12-01 15:40:00,186.4,186.46,186.01,186.16,22600.0,123.407,123.4467,123.1488,123.2481,22600.0
2014-12-01 15:50:00,186.16,186.36,185.96,186.19,80600.0,123.2481,123.3805,123.1157,123.268,80600.0
2014-12-02 09:30:00,186.56,186.56,185.11,186.01,18700.0,123.5129,123.5129,122.5529,123.1488,18700.0
2014-12-02 09:40:00,186.2,186.21,185.36,185.36,5700.0,123.2746,123.2812,122.7185,122.7185,5700.0
2014-12-02 09:50:00,185.33,185.64,185.28,185.45,11800.0,122.6986,122.9038,122.6655,122.778,11800.0
2014-12-02 10:00:00,185.48,185.7,185.44,185.57,7400.0,122.7979,122.9435,122.7714,122.8575,7400.0
2014-12-02 10:10:00,185.52,185.73,185.42,185.71,6000.0,122.8244,122.9634,122.7582,122.9502,6000.0
2014-12-02 10:20:00,185.77,186.23,185.77,186.21,4600.0,122.9899,123.2944,122.9899,123.2812,4600.0
2014-12-02 10:30:00,186.14,186.15,185.7,185.9,6800.0,123.2349,123.2415,122.9435,123.076,6800.0
2014-12-02 10:40:00,185.9,186.01,185.81,185.81,5600.0,123.076,123.1488,123.0164,123.0164,5600.0
2014-12-02 10:50:00,185.79,185.79,185.49,185.49,6100.0,123.0031,123.0031,122.8045,122.8045,6100.0
2014-12-02 11:00:00,185.51,185.88,185.48,185.81,11500.0,122.8178,123.0627,122.7979,123.0164,11500.0
2014-12-02 11:10:00,185.84,186.1,185.81,186.04,8800.0,123.0362,123.2084,123.0164,123.1686,8800.0
2014-12-02 11:20:00,186.04,186.11,185.91,186.06,17400.0,123.1686,123.215,123.0826,123.1819,17400.0
2014-12-02 11:30:00,186.07,186.26,185.97,186.06,6600.0,123.1885,123.3143,123.1223,123.1819,6600.0
2014-12-02 11:40:00,186.05,186.05,185.8,185.85,8100.0,123.1753,123.1753,123.0098,123.0429,8100.0
2014-12-02 11:50:00,185.86,186.05,185.79,185.98,3400.0,123.0495,123.1753,123.0031,123.1289,3400.0
2014-12-02 12:00:00,186.02,186.05,185.91,185.99,4500.0,123.1554,123.1753,123.0826,123.1355,4500.0
2014-12-02 12:10:00,186.03,186.06,185.78,185.78,6600.0,123.162,123.1819,122.9965,122.9965,6600.0
2014-12-02 12:20:00,185.83,185.95,185.49,185.49,28400.0,123.0296,123.1091,122.8045,122.8045,28400.0
2014-12-02 12:30:00,185.48,185.83,185.48,185.83,13000.0,122.7979,123.0296,122.7979,123.0296,13000.0
2014-12-02 12:40:00,185.79,186.0,185.73,186.0,12900.0,123.0031,123.1422,122.9634,123.1422,12900.0
2014-12-02 12:50:00,185.97,186.0,185.9,185.97,3400.0,123.1223,123.1422,123.076,123.1223,3400.0
2014-12-02 13:00:00,185.98,186.1,185.97,186.07,8300.0,123.1289,123.2084,123.1223,123.1885,8300.0
2014-12-02 13:10:00,186.04,186.1,185.95,185.98,6600.0,123.1686,123.2084,123.1091,123.1289,6600.0
2014-12-02 13:20:00,185.95,186.08,185.9,186.07,2600.0,123.1091,123.1951,123.076,123.1885,2600.0
2014-12-02 13:30:00,186.07,186.11,185.9,185.95,6700.0,123.1885,123.215,123.076,123.1091,6700.0
2014-12-02 13:40:00,185.91,185.98,185.85,185.98,5800.0,123.0826,123.1289,123.0429,123.1289,5800.0
2014-12-02 13:50:00,186.01,186.11,185.98,185.98,11300.0,123.1488,123.215,123.1289,123.1289,11300.0
2014-12-02 14:00:00,185.96,186.14,185.93,186.07,18700.0,123.1157,123.2349,123.0958,123.1885,18700.0
2014-12-02 14:10:00,186.07,186.22,185.99,186.19,21100.0,123.1885,123.2878,123.1355,123.268,21100.0
2014-12-02 14:20:00,186.19,186.28,185.99,186.02,18200.0,123.268,123.3275,123.1355,123.1554,18200.0
2014-12-02 14:30:00,186.04,186.06,185.97,186.0,7000.0,123.1686,123.1819,123.1223,123.1422,7000.0
2014-12-02 14:40:00,186.02,186.27,186.0,186.27,14800.0,123.1554,123.3209,123.1422,123.3209,14800.0
2014-12-02 14:50:00,186.24,186.32,186.2,186.24,6900.0,123.3011,123.354,123.2746,123.3011,6900.0
2014-12-02 15:00:00,186.28,186.28,186.12,186.21,9100.0,123.3275,123.3275,123.2216,123.2812,9100.0
2014-12-02 15:10:00,186.23,186.28,186.09,186.2,17500.0,123.2944,123.3275,123.2018,123.2746,17500.0
2014-12-02 15:20:00,186.18,186.31,186.15,186.31,7700.0,123.2613,123.3474,123.2415,123.3474,7700.0
2014-12-02 15:30:00,186.31,186.33,186.09,186.15,11900.0,123.3474,123.3606,123.2018,123.2415,11900.0
2014-12-02 15:40:00,186.14,186.16,185.9,186.05,14300.0,123.2349,123.2481,123.076,123.1753,14300.0
2014-12-02 15:50:00,186.02,186.04,185.7,185.9,50000.0,123.1554,123.1686,122.9435,123.076,50000.0
2014-12-03 09:30:00,185.89,186.47,185.03,185.49,10100.0,123.0693,123.4533,122.5,122.8045,10100.0
2014-12-03 09:40:00,185.4,185.45,184.74,185.37,7700.0,122.7449,122.778,122.308,122.7251,7700.0
2014-12-03 09:50:00,185.39,185.53,185.04,185.13,4500.0,122.7383,122.831,122.5066,122.5662,4500.0
2014-12-03 10:00:00,185.14,185.55,185.1,185.55,13400.0,122.5728,122.8442,122.5463,122.8442,13400.0
2014-12-03 10:10:00,185.55,185.74,185.13,185.54,23500.0,122.8442,122.97,122.5662,122.8376,23500.0
2014-12-03 10:20:00,185.55,185.8,185.51,185.66,6600.0,122.8442,123.0098,122.8178,122.9171,6600.0
2014-12-03 10:30:00,185.7,186.18,185.69,185.88,4200.0,122.9435,123.2613,122.9369,123.0627,4200.0
2014-12-03 10:40:00,185.88,186.34,185.88,186.22,4300.0,123.0627,123.3673,123.0627,123.2878,4300.0
2014-12-03 10:50:00,186.22,186.32,186.01,186.31,3200.0,123.2878,123.354,123.1488,123.3474,3200.0
2014-12-03 11:00:00,186.34,186.37,186.08,186.11,3600.0,123.3673,123.3871,123.1951,123.215,3600.0
2014-12-03 11:10:00,186.06,186.15,185.71,186.04,4700.0,123.1819,123.2415,122.9502,123.1686,4700.0
2014-12-03 11:20:00,186.08,186.16,185.91,185.97,4500.0,123.1951,123.2481,123.0826,123.1223,4500.0
2014-12-03 11:30:00,186.03,186.23,185.98,186.19,4400.0,123.162,123.2944,123.1289,123.268,4400.0
2014-12-03 11:40:00,186.09,186.11,185.9,185.97,3300.0,123.2018,123.215,123.076,123.1223,3300.0
2014-12-03 11:50:00,185.89,185.9,185.76,185.89,3000.0,123.0693,123.076,122.9833,123.0693,3000.0
2014-12-03 12:00:00,185.94,185.99,185.72,185.79,7900.0,123.1024,123.1355,122.9568,123.0031,7900.0
2014-12-03 12:10:00,185.76,185.93,185.76,185.86,2500.0,122.9833,123.0958,122.9833,123.0495,2500.0
2014-12-03 12:20:00,185.9,185.98,185.87,185.95,4800.0,123.076,123.1289,123.0561,123.1091,4800.0
2014-12-03 12:30:00,185.9,186.2,185.9,186.11,5100.0,123.076,123.2746,123.076,123.215,5100.0
2014-12-03 12:40:00,185.98,186.06,185.95,186.06,1600.0,123.1289,123.1819,123.1091,123.1819,1600.0
2014-12-03 12:50:00,186.07,186.3,186.06,186.16,6300.0,123.1885,123.3408,123.1819,123.2481,6300.0
2014-12-03 13:00:00,186.14,186.29,186.09,186.17,8600.0,123.2349,123.3342,123.2018,123.2547,8600.0
2014-12-03 13:10:00,186.15,186.25,186.14,186.15,5800.0,123.2415,123.3077,123.2349,123.2415,5800.0
2014-12-03 13:20:00,186.11,186.24,186.07,186.07,10300.0,123.215,123.3011,123.1885,123.1885,10300.0
2014-12-03 13:30:00,186.06,186.18,186.02,186.18,5200.0,123.1819,123.2613,123.1554,123.2613,5200.0
2014-12-03 13:40:00,186.17,186.49,186.17,186.23,4000.0,123.2547,123.4666,123.2547,123.2944,4000.0
2014-12-03 13:50:00,186.22,186.6,186.22,186.6,21300.0,123.2878,123.5394,123.2878,123.5394,21300.0
2014-12-03 14:00:00,186.53,186.7,186.41,186.41,3100.0,123.4931,123.6056,123.4136,123.4136,3100.0
2014-12-03 14:10:00,186.42,186.63,186.42,186.55,3300.0,123.4202,123.5593,123.4202,123.5063,3300.0
2014-12-03 14:20:00,186.56,186.56,186.36,186.41,5800.0,123.5129,123.5129,123.3805,123.4136,5800.0
2014-12-03 14:30:00,186.4,186.59,186.35,186.51,5200.0,123.407,123.5328,123.3739,123.4798,5200.0
2014-12-03 14:40:00,186.54,186.71,186.46,186.46,3600.0,123.4997,123.6122,123.4467,123.4467,3600.0
2014-12-03 14:50:00,186.46,186.46,186.17,186.31,5000.0,123.4467,123.4467,123.2547,123.3474,5000.0
2014-12-03 15:00:00,186.22,186.22,186.0,186.07,5200.0,123.2878,123.2878,123.1422,123.1885,5200.0
2014-12-03 15:10:00,186.04,186.27,186.04,186.14,7700.0,123.1686,123.3209,123.1686,123.2349,7700.0
2014-12-03 15:20:00,186.11,186.52,186.06,186.46,11400.0,123.215,123.4864,123.1819,123.4467,11400.0
2014-12-03 15:30:00,186.51,186.6,186.32,186.39,12800.0,123.4798,123.5394,123.354,123.4004,12800.0
2014-12-03 15:40:00,186.41,186.58,186.13,186.21,24100.0,123.4136,123.5262,123.2282,123.2812,24100.0
2014-12-03 15:50:00,186.22,186.23,186.07,186.13,33000.0,123.2878,123.2944,123.1885,123.2282,33000.0
2014-12-04 09:30:00,184.89,185.43,184.14,185.41,13800.0,122.4073,122.7648,121.9107,122.7516,13800.0
2014-12-04 09:40:00,185.4,185.43,184.82,185.24,20100.0,122.7449,122.7648,122.3609,122.639,20100.0
2014-12-04 09:50:00,185.24,185.39,184.76,184.76,9300.0,122.639,122.7383,122.3212,122.3212,9300.0
2014-12-04 10:00:00,184.68,185.06,184.48,185.06,7800.0,122.2683,122.5198,122.1358,122.5198,7800.0
2014-12-04 10:10:00,184.96,185.35,184.96,185.09,4600.0,122.4536,122.7118,122.4536,122.5397,4600.0
2014-12-04 10:20:00,185.07,185.14,184.69,184.69,8000.0,122.5265,122.5728,122.2749,122.2749,8000.0
2014-12-04 10:30:00,184.7,184.7,184.18,184.22,12800.0,122.2815,122.2815,121.9372,121.9637,12800.0
2014-12-04 10:40:00,184.22,184.44,184.22,184.25,6500.0,121.9637,122.1094,121.9637,121.9836,6500.0
2014-12-04 10:50:00,184.25,184.62,184.25,184.61,4800.0,121.9836,122.2285,121.9836,122.2219,4800.0
2014-12-04 11:00:00,184.61,184.61,184.47,184.57,5000.0,122.2219,122.2219,122.1292,122.1954,5000.0
2014-12-04 11:10:00,184.59,184.59,184.25,184.25,8100.0,122.2087,122.2087,121.9836,121.9836,8100.0
2014-12-04 11:20:00,184.19,184.39,184.19,184.3,4800.0,121.9438,122.0763,121.9438,122.0167,4800.0
2014-12-04 11:30:00,184.29,184.29,183.91,184.19,7200.0,122.0101,122.0101,121.7585,121.9438,7200.0
2014-12-04 11:40:00,184.23,184.46,184.2,184.37,8200.0,121.9703,122.1226,121.9505,122.063,8200.0
2014-12-04 11:50:00,184.38,184.63,184.35,184.62,7600.0,122.0696,122.2352,122.0498,122.2285,7600.0
2014-12-04 12:00:00,184.69,185.12,184.64,185.09,10600.0,122.2749,122.5596,122.2418,122.5397,10600.0
2014-12-04 12:10:00,185.05,185.27,184.99,185.0,6300.0,122.5132,122.6589,122.4735,122.4801,6300.0
2014-12-04 12:20:00,185.0,185.03,184.85,184.92,4400.0,122.4801,122.5,122.3808,122.4271,4400.0
2014-12-04 12:30:00,184.93,185.35,184.93,185.26,11300.0,122.4338,122.7118,122.4338,122.6522,11300.0
2014-12-04 12:40:00,185.29,185.37,185.2,185.33,3500.0,122.6721,122.7251,122.6125,122.6986,3500.0
2014-12-04 12:50:00,185.24,185.27,184.84,184.97,3600.0,122.639,122.6589,122.3742,122.4602,3600.0
2014-12-04 13:00:00,184.99,185.03,184.76,184.76,4100.0,122.4735,122.5,122.3212,122.3212,4100.0
2014-12-04 13:10:00,184.75,184.95,184.72,184.95,2700.0,122.3146,122.447,122.2947,122.447,2700.0
2014-12-04 13:20:00,184.94,184.97,184.85,184.86,5500.0,122.4404,122.4602,122.3808,122.3874,5500.0
2014-12-04 13:30:00,184.78,185.12,184.78,185.1,4200.0,122.3345,122.5596,122.3345,122.5463,4200.0
2014-12-04 13:40:00,185.07,185.14,184.89,185.03,3200.0,122.5265,122.5728,122.4073,122.5,3200.0
2014-12-04 13:50:00,185.05,185.25,185.04,185.22,6100.0,122.5132,122.6456,122.5066,122.6258,6100.0
2014-12-04 14:00:00,185.21,185.29,185.13,185.22,3900.0,122.6191,122.6721,122.5662,122.6258,3900.0
2014-12-04 14:10:00,185.22,185.39,185.21,185.23,5900.0,122.6258,122.7383,122.6191,122.6324,5900.0
2014-12-04 14:20:00,185.23,185.4,185.23,185.26,6300.0,122.6324,122.7449,122.6324,122.6522,6300.0
2014-12-04 14:30:00,185.27,185.28,184.83,184.93,7400.0,122.6589,122.6655,122.3676,122.4338,7400.0
2014-12-04 14:40:00,184.96,185.17,184.91,185.17,5700.0,122.4536,122.5927,122.4205,122.5927,5700.0
2014-12-04 14:50:00,185.18,185.3,185.09,185.09,14100.0,122.5993,122.6787,122.5397,122.5397,14100.0
2014-12-04 15:00:00,185.08,185.57,185.07,185.5,9200.0,122.5331,122.8575,122.5265,122.8111,9200.0
2014-12-04 15:10:00,185.61,185.76,185.56,185.62,5500.0,122.884,122.9833,122.8509,122.8906,5500.0
2014-12-04 15:20:00,185.64,185.71,185.5,185.64,13000.0,122.9038,122.9502,122.8111,122.9038,13000.0
2014-12-04 15:30:00,185.67,185.77,185.52,185.6,11900.0,122.9237,122.9899,122.8244,122.8773,11900.0
2014-12-04 15:40:00,185.6,186.0,185.56,185.6,15500.0,122.8773,123.1422,122.8509,122.8773,15500.0
2014-12-04 15:50:00,185.63,185.69,185.37,185.59,46900.0,122.8972,122.9369,122.7251,122.8707,46900.0
2014-12-05 09:30:00,185.01,185.45,184.6,185.37,19500.0,122.4867,122.778,122.2153,122.7251,19500.0
2014-12-05 09:40:00,185.35,185.35,184.56,184.77,7000.0,122.7118,122.7118,122.1888,122.3278,7000.0
2014-12-05 09:50:00,184.82,184.87,184.21,184.26,6000.0,122.3609,122.394,121.9571,121.9902,6000.0
2014-12-05 10:00:00,184.25,184.25,183.41,183.97,10200.0,121.9836,121.9836,121.4274,121.7982,10200.0
2014-12-05 10:10:00,183.97,184.34,183.9,184.34,7300.0,121.7982,122.0432,121.7519,122.0432,7300.0
2014-12-05 10:20:00,184.29,184.4,184.08,184.2,4600.0,122.0101,122.0829,121.871,121.9505,4600.0
2014-12-05 10:30:00,184.32,184.44,184.25,184.44,4300.0,122.0299,122.1094,121.9836,122.1094,4300.0
2014-12-05 10:40:00,184.4,184.57,184.36,184.46,1100.0,122.0829,122.1954,122.0564,122.1226,1100.0
2014-12-05 10:50:00,184.48,184.48,184.19,184.19,2500.0,122.1358,122.1358,121.9438,121.9438,2500.0
2014-12-05 11:00:00,184.32,184.62,184.32,184.62,2200.0,122.0299,122.2285,122.0299,122.2285,2200.0
2014-12-05 11:10:00,184.59,184.59,184.19,184.27,2400.0,122.2087,122.2087,121.9438,121.9968,2400.0
2014-12-05 11:20:00,184.19,184.49,184.19,184.41,3100.0,121.9438,122.1425,121.9438,122.0895,3100.0
2014-12-05 11:30:00,184.4,184.42,184.21,184.31,4200.0,122.0829,122.0961,121.9571,122.0233,4200.0
2014-12-05 11:40:00,184.26,184.45,184.18,184.45,2500.0,121.9902,122.116,121.9372,122.116,2500.0
2014-12-05 11:50:00,184.5,184.62,184.45,184.6,6600.0,122.1491,122.2285,122.116,122.2153,6600.0
2014-12-05 12:00:00,184.6,184.6,184.44,184.44,1100.0,122.2153,122.2153,122.1094,122.1094,1100.0
2014-12-05 12:10:00,184.44,184.6,184.41,184.42,3500.0,122.1094,122.2153,122.0895,122.0961,3500.0
2014-12-05 12:20:00,184.3,184.39,184.28,184.33,1900.0,122.0167,122.0763,122.0034,122.0365,1900.0
2014-12-05 12:30:00,184.39,184.43,184.25,184.43,1400.0,122.0763,122.1027,121.9836,122.1027,1400.0
2014-12-05 12:40:00,184.41,184.47,184.27,184.41,4900.0,122.0895,122.1292,121.9968,122.0895,4900.0
2014-12-05 12:50:00,184.4,184.4,184.28,184.35,1100.0,122.0829,122.0829,122.0034,122.0498,1100.0
2014-12-05 13:00:00,184.43,184.47,184.16,184.16,1100.0,122.1027,122.1292,121.924,121.924,1100.0
2014-12-05 13:10:00,184.12,184.23,184.1,184.12,1800.0,121.8975,121.9703,121.8843,121.8975,1800.0
2014-12-05 13:20:00,184.1,184.25,184.1,184.22,2100.0,121.8843,121.9836,121.8843,121.9637,2100.0
2014-12-05 13:30:00,184.19,184.23,184.17,184.18,2400.0,121.9438,121.9703,121.9306,121.9372,2400.0
2014-12-05 13:40:00,184.21,184.36,184.21,184.32,3100.0,121.9571,122.0564,121.9571,122.0299,3100.0
2014-12-05 13:50:00,184.33,184.49,184.33,184.46,3700.0,122.0365,122.1425,122.0365,122.1226,3700.0
2014-12-05 14:00:00,184.44,184.56,184.33,184.56,2800.0,122.1094,122.1888,122.0365,122.1888,2800.0
2014-12-05 14:10:00,184.58,184.61,184.51,184.53,1200.0,122.202,122.2219,122.1557,122.1689,1200.0
2014-12-05 14:20:00,184.53,184.58,184.45,184.51,5100.0,122.1689,122.202,122.116,122.1557,5100.0
2014-12-05 14:30:00,184.56,184.56,184.46,184.5,5300.0,122.1888,122.1888,122.1226,122.1491,5300.0
2014-12-05 14:40:00,184.53,184.64,184.45,184.45,2600.0,122.1689,122.2418,122.116,122.116,2600.0
2014-12-05 14:50:00,184.4,184.48,184.4,184.42,3500.0,122.0829,122.1358,122.0829,122.0961,3500.0
2014-12-05 15:00:00,184.45,184.47,184.32,184.35,10200.0,122.116,122.1292,122.0299,122.0498,10200.0
2014-12-05 15:10:00,184.3,184.41,184.24,184.26,9500.0,122.0167,122.0895,121.9769,121.9902,9500.0
2014-12-05 15:20:00,184.26,184.37,184.18,184.3,9000.0,121.9902,122.063,121.9372,122.0167,9000.0
2014-12-05 15:30:00,184.3,184.31,184.09,184.12,10600.0,122.0167,122.0233,121.8776,121.8975,10600.0
2014-12-05 15:40:00,184.11,184.16,183.85,184.08,24300.0,121.8909,121.924,121.7187,121.871,24300.0
2014-12-05 15:50:00,184.13,184.68,184.08,184.56,68200.0,121.9041,122.2683,121.871,122.1888,68200.0
2014-12-08 09:30:00,184.58,186.53,184.58,186.17,20800.0,122.202,123.4931,122.202,123.2547,20800.0
2014-12-08 09:40:00,186.15,186.25,185.84,185.84,9900.0,123.2415,123.3077,123.0362,123.0362,9900.0
2014-12-08 09:50:00,185.96,186.02,185.7,186.02,3800.0,123.1157,123.1554,122.9435,123.1554,3800.0
2014-12-08 10:00:00,186.13,186.13,185.62,186.01,15700.0,123.2282,123.2282,122.8906,123.1488,15700.0
2014-12-08 10:10:00,186.03,186.16,185.58,185.58,6900.0,123.162,123.2481,122.8641,122.8641,6900.0
2014-12-08 10:20:00,185.53,185.54,185.1,185.53,8600.0,122.831,122.8376,122.5463,122.831,8600.0
2014-12-08 10:30:00,185.63,185.91,185.61,185.85,2900.0,122.8972,123.0826,122.884,123.0429,2900.0
2014-12-08 10:40:00,185.82,186.18,185.82,186.12,3100.0,123.023,123.2613,123.023,123.2216,3100.0
2014-12-08 10:50:00,186.15,186.44,185.97,185.99,7000.0,123.2415,123.4335,123.1223,123.1355,7000.0
2014-12-08 11:00:00,185.89,186.0,185.54,185.54,8800.0,123.0693,123.1422,122.8376,122.8376,8800.0
2014-12-08 11:10:00,185.54,185.89,185.44,185.88,6600.0,122.8376,123.0693,122.7714,123.0627,6600.0
2014-12-08 11:20:00,185.89,185.95,185.67,185.8,7700.0,123.0693,123.1091,122.9237,123.0098,7700.0
2014-12-08 11:30:00,185.8,185.88,185.68,185.85,4700.0,123.0098,123.0627,122.9303,123.0429,4700.0
2014-12-08 11:40:00,185.85,185.98,185.8,185.8,5300.0,123.0429,123.1289,123.0098,123.0098,5300.0
2014-12-08 11:50:00,185.75,185.86,185.7,185.8,6200.0,122.9767,123.0495,122.9435,123.0098,6200.0
2014-12-08 12:00:00,185.82,185.92,185.48,185.48,5400.0,123.023,123.0892,122.7979,122.7979,5400.0
2014-12-08 12:10:00,185.55,185.59,185.39,185.48,3900.0,122.8442,122.8707,122.7383,122.7979,3900.0
2014-12-08 12:20:00,185.4,185.48,185.19,185.19,9500.0,122.7449,122.7979,122.6059,122.6059,9500.0
2014-12-08 12:30:00,185.24,185.35,185.07,185.1,6300.0,122.639,122.7118,122.5265,122.5463,6300.0
2014-12-08 12:40:00,185.24,185.41,185.2,185.36,2900.0,122.639,122.7516,122.6125,122.7185,2900.0
2014-12-08 12:50:00,185.4,185.4,185.16,185.23,3500.0,122.7449,122.7449,122.586,122.6324,3500.0
2014-12-08 13:00:00,185.31,185.56,185.29,185.35,4000.0,122.6853,122.8509,122.6721,122.7118,4000.0
2014-12-08 13:10:00,185.31,185.58,185.31,185.41,2400.0,122.6853,122.8641,122.6853,122.7516,2400.0
2014-12-08 13:20:00,185.34,185.36,185.23,185.34,3800.0,122.7052,122.7185,122.6324,122.7052,3800.0
2014-12-08 13:30:00,185.24,185.35,185.21,185.3,3900.0,122.639,122.7118,122.6191,122.6787,3900.0
2014-12-08 13:40:00,185.23,185.29,185.16,185.2,2100.0,122.6324,122.6721,122.586,122.6125,2100.0
2014-12-08 13:50:00,185.19,185.4,185.18,185.21,4300.0,122.6059,122.7449,122.5993,122.6191,4300.0
2014-12-08 14:00:00,185.2,185.4,185.1,185.36,4200.0,122.6125,122.7449,122.5463,122.7185,4200.0
2014-12-08 14:10:00,185.41,185.41,184.97,185.13,6600.0,122.7516,122.7516,122.4602,122.5662,6600.0
2014-12-08 14:20:00,185.18,185.29,184.98,185.17,4200.0,122.5993,122.6721,122.4669,122.5927,4200.0
2014-12-08 14:30:00,185.24,185.34,185.15,185.24,7200.0,122.639,122.7052,122.5794,122.639,7200.0
2014-12-08 14:40:00,185.24,185.49,185.24,185.36,6400.0,122.639,122.8045,122.639,122.7185,6400.0
2014-12-08 14:50:00,185.36,185.84,185.35,185.78,8400.0,122.7185,123.0362,122.7118,122.9965,8400.0
2014-12-08 15:00:00,185.75,185.81,185.59,185.69,12200.0,122.9767,123.0164,122.8707,122.9369,12200.0
2014-12-08 15:10:00,185.74,185.78,185.56,185.56,10400.0,122.97,122.9965,122.8509,122.8509,10400.0
2014-12-08 15:20:00,185.56,185.92,185.48,185.8,12400.0,122.8509,123.0892,122.7979,123.0098,12400.0
2014-12-08 15:30:00,185.8,185.8,185.56,185.68,5200.0,123.0098,123.0098,122.8509,122.9303,5200.0
2014-12-08 15:40:00,185.63,185.73,185.24,185.24,15100.0,122.8972,122.9634,122.639,122.639,15100.0
2014-12-08 15:50:00,185.27,185.7,185.22,185.58,35300.0,122.6589,122.9435,122.6258,122.8641,35300.0
2014-12-09 09:30:00,184.19,185.27,184.19,184.85,12100.0,121.9438,122.6589,121.9438,122.3808,12100.0
2014-12-09 09:40:00,184.93,185.08,184.69,184.77,4700.0,122.4338,122.5331,122.2749,122.3278,4700.0
2014-12-09 09:50:00,184.91,185.03,184.82,184.82,4800.0,122.4205,122.5,122.3609,122.3609,4800.0
2014-12-09 10:00:00,184.83,184.94,184.43,184.5,4800.0,122.3676,122.4404,122.1027,122.1491,4800.0
2014-12-09 10:10:00,184.48,184.59,184.1,184.55,12200.0,122.1358,122.2087,121.8843,122.1822,12200.0
2014-12-09 10:20:00,184.7,184.79,184.57,184.7,5000.0,122.2815,122.3411,122.1954,122.2815,5000.0
2014-12-09 10:30:00,184.64,184.64,184.21,184.54,3400.0,122.2418,122.2418,121.9571,122.1756,3400.0
2014-12-09 10:40:00,184.6,184.71,184.59,184.65,6600.0,122.2153,122.2881,122.2087,122.2484,6600.0
2014-12-09 10:50:00,184.66,184.66,184.44,184.57,5900.0,122.255,122.255,122.1094,122.1954,5900.0
2014-12-09 11:00:00,184.6,184.63,184.43,184.46,4700.0,122.2153,122.2352,122.1027,122.1226,4700.0
2014-12-09 11:10:00,184.5,184.68,184.44,184.57,5400.0,122.1491,122.2683,122.1094,122.1954,5400.0
2014-12-09 11:20:00,184.58,184.67,184.54,184.6,12200.0,122.202,122.2616,122.1756,122.2153,12200.0
2014-12-09 11:30:00,184.6,185.08,184.5,185.08,7400.0,122.2153,122.5331,122.1491,122.5331,7400.0
2014-12-09 11:40:00,185.16,185.18,184.91,185.03,4400.0,122.586,122.5993,122.4205,122.5,4400.0
2014-12-09 11:50:00,185.0,185.25,184.89,185.25,2400.0,122.4801,122.6456,122.4073,122.6456,2400.0
2014-12-09 12:00:00,185.24,185.4,185.17,185.4,1500.0,122.639,122.7449,122.5927,122.7449,1500.0
2014-12-09 12:10:00,185.35,185.38,185.15,185.17,2800.0,122.7118,122.7317,122.5794,122.5927,2800.0
2014-12-09 12:20:00,185.29,185.55,185.26,185.48,1900.0,122.6721,122.8442,122.6522,122.7979,1900.0
2014-12-09 12:30:00,185.42,185.6,185.26,185.6,2200.0,122.7582,122.8773,122.6522,122.8773,2200.0
2014-12-09 12:40:00,185.75,185.76,185.38,185.5,2200.0,122.9767,122.9833,122.7317,122.8111,2200.0
2014-12-09 12:50:00,185.6,185.77,185.57,185.77,2800.0,122.8773,122.9899,122.8575,122.9899,2800.0
2014-12-09 13:00:00,185.75,185.9,185.71,185.79,3300.0,122.9767,123.076,122.9502,123.0031,3300.0
2014-12-09 13:10:00,185.9,185.98,185.82,185.89,5700.0,123.076,123.1289,123.023,123.0693,5700.0
2014-12-09 13:20:00,185.93,186.16,185.93,186.08,3000.0,123.0958,123.2481,123.0958,123.1951,3000.0
2014-12-09 13:30:00,186.04,186.17,185.96,186.17,2800.0,123.1686,123.2547,123.1157,123.2547,2800.0
2014-12-09 13:40:00,186.24,186.3,185.97,185.97,4400.0,123.3011,123.3408,123.1223,123.1223,4400.0
2014-12-09 13:50:00,185.88,185.9,185.64,185.75,2400.0,123.0627,123.076,122.9038,122.9767,2400.0
2014-12-09 14:00:00,185.73,185.73,185.52,185.61,4000.0,122.9634,122.9634,122.8244,122.884,4000.0
2014-12-09 14:10:00,185.6,185.6,185.18,185.18,3400.0,122.8773,122.8773,122.5993,122.5993,3400.0
2014-12-09 14:20:00,185.24,185.42,185.22,185.26,3500.0,122.639,122.7582,122.6258,122.6522,3500.0
2014-12-09 14:30:00,185.3,185.35,185.02,185.11,3200.0,122.6787,122.7118,122.4934,122.5529,3200.0
2014-12-09 14:40:00,185.09,185.39,184.89,185.39,3300.0,122.5397,122.7383,122.4073,122.7383,3300.0
2014-12-09 14:50:00,185.37,185.52,185.15,185.42,4300.0,122.7251,122.8244,122.5794,122.7582,4300.0
2014-12-09 15:00:00,185.45,185.77,185.45,185.61,5500.0,122.778,122.9899,122.778,122.884,5500.0
2014-12-09 15:10:00,185.62,185.62,185.47,185.59,7500.0,122.8906,122.8906,122.7913,122.8707,7500.0
2014-12-09 15:20:00,185.59,185.79,185.52,185.73,8000.0,122.8707,123.0031,122.8244,122.9634,8000.0
2014-12-09 15:30:00,185.63,185.83,185.6,185.8,8000.0,122.8972,123.0296,122.8773,123.0098,8000.0
2014-12-09 15:40:00,185.75,186.1,185.7,185.95,15700.0,122.9767,123.2084,122.9435,123.1091,15700.0
2014-12-09 15:50:00,185.94,186.01,185.86,185.9,28500.0,123.1024,123.1488,123.0495,123.076,28500.0
2014-12-10 09:30:00,185.43,185.43,184.77,185.11,8600.0,122.7648,122.7648,122.3278,122.5529,8600.0
2014-12-10 09:40:00,184.93,185.13,184.49,185.1,5200.0,122.4338,122.5662,122.1425,122.5463,5200.0
2014-12-10 09:50:00,185.1,185.94,185.1,185.87,7000.0,122.5463,123.1024,122.5463,123.0561,7000.0
2014-12-10 10:00:00,185.69,186.02,185.56,185.67,10300.0,122.9369,123.1554,122.8509,122.9237,10300.0
2014-12-10 10:10:00,185.67,186.08,185.45,185.56,11500.0,122.9237,123.1951,122.778,122.8509,11500.0
2014-12-10 10:20:00,185.56,185.73,185.47,185.47,5400.0,122.8509,122.9634,122.7913,122.7913,5400.0
2014-12-10 10:30:00,185.63,185.88,185.34,185.52,11900.0,122.8972,123.0627,122.7052,122.8244,11900.0
2014-12-10 10:40:00,185.53,185.81,185.4,185.4,3400.0,122.831,123.0164,122.7449,122.7449,3400.0
2014-12-10 10:50:00,185.47,185.8,185.36,185.76,6700.0,122.7913,123.0098,122.7185,122.9833,6700.0
2014-12-10 11:00:00,185.74,185.91,185.57,185.57,18300.0,122.97,123.0826,122.8575,122.8575,18300.0
2014-12-10 11:10:00,185.51,185.78,185.51,185.63,8000.0,122.8178,122.9965,122.8178,122.8972,8000.0
2014-12-10 11:20:00,185.68,185.95,185.56,185.61,6400.0,122.9303,123.1091,122.8509,122.884,6400.0
2014-12-10 11:30:00,185.63,185.66,185.3,185.32,4400.0,122.8972,122.9171,122.6787,122.692,4400.0
2014-12-10 11:40:00,185.33,185.74,185.17,185.71,7900.0,122.6986,122.97,122.5927,122.9502,7900.0
2014-12-10 11:50:00,185.8,185.87,185.65,185.84,3100.0,123.0098,123.0561,122.9104,123.0362,3100.0
2014-12-10 12:00:00,185.81,185.84,185.57,185.72,4100.0,123.0164,123.0362,122.8575,122.9568,4100.0
2014-12-10 12:10:00,185.69,185.84,185.38,185.42,6600.0,122.9369,123.0362,122.7317,122.7582,6600.0
2014-12-10 12:20:00,185.43,185.67,185.43,185.62,4000.0,122.7648,122.9237,122.7648,122.8906,4000.0
2014-12-10 12:30:00,185.52,185.52,185.15,185.22,5200.0,122.8244,122.8244,122.5794,122.6258,5200.0
2014-12-10 12:40:00,185.23,185.39,185.23,185.36,4100.0,122.6324,122.7383,122.6324,122.7185,4100.0
2014-12-10 12:50:00,185.32,185.36,185.23,185.32,3500.0,122.692,122.7185,122.6324,122.692,3500.0
2014-12-10 13:00:00,185.32,185.49,185.18,185.28,7300.0,122.692,122.8045,122.5993,122.6655,7300.0
2014-12-10 13:10:00,185.34,185.48,185.33,185.4,2500.0,122.7052,122.7979,122.6986,122.7449,2500.0
2014-12-10 13:20:00,185.39,185.6,185.26,185.6,7000.0,122.7383,122.8773,122.6522,122.8773,7000.0
2014-12-10 13:30:00,185.53,185.53,185.19,185.24,3900.0,122.831,122.831,122.6059,122.639,3900.0
2014-12-10 13:40:00,185.23,185.23,184.81,184.82,5800.0,122.6324,122.6324,122.3543,122.3609,5800.0
2014-12-10 13:50:00,184.74,185.17,184.71,185.12,8400.0,122.308,122.5927,122.2881,122.5596,8400.0
2014-12-10 14:00:00,185.1,185.28,185.06,185.26,4000.0,122.5463,122.6655,122.5198,122.6522,4000.0
2014-12-10 14:10:00,185.13,185.37,185.13,185.37,5300.0,122.5662,122.7251,122.5662,122.7251,5300.0
2014-12-10 14:20:00,185.3,185.4,184.89,184.98,8100.0,122.6787,122.7449,122.4073,122.4669,8100.0
2014-12-10 14:30:00,184.93,184.94,184.56,184.69,11600.0,122.4338,122.4404,122.1888,122.2749,11600.0
2014-12-10 14:40:00,184.66,184.92,184.66,184.79,20700.0,122.255,122.4271,122.255,122.3411,20700.0
2014-12-10 14:50:00,184.76,186.99,184.76,185.03,55500.0,122.3212,123.7976,122.3212,122.5,55500.0
2014-12-10 15:00:00,185.0,185.47,184.99,185.4,14700.0,122.4801,122.7913,122.4735,122.7449,14700.0
2014-12-10 15:10:00,185.43,185.89,185.43,185.89,8500.0,122.7648,123.0693,122.7648,123.0693,8500.0
2014-12-10 15:20:00,185.85,186.06,185.85,185.99,11400.0,123.0429,123.1819,123.0429,123.1355,11400.0
2014-12-10 15:30:00,185.98,186.25,185.86,185.98,12700.0,123.1289,123.3077,123.0495,123.1289,12700.0
2014-12-10 15:40:00,185.93,186.05,185.52,185.63,26000.0,123.0958,123.1753,122.8244,122.8972,26000.0
2014-12-10 15:50:00,185.55,185.79,185.46,185.71,57100.0,122.8442,123.0031,122.7847,122.9502,57100.0
2014-12-11 09:30:00,185.17,185.74,185.0,185.18,10700.0,123.5231,123.9033,123.4097,123.5297,10700.0
2014-12-11 09:40:00,185.29,185.64,184.79,184.8,9200.0,123.6031,123.8366,123.2696,123.2762,9200.0
2014-12-11 09:50:00,185.03,185.7,184.78,184.89,8400.0,123.4297,123.8766,123.2629,123.3363,8400.0
2014-12-11 10:00:00,184.9,185.29,184.71,185.17,8600.0,123.3429,123.6031,123.2162,123.5231,8600.0
2014-12-11 10:10:00,185.21,185.38,185.02,185.16,10700.0,123.5497,123.6631,123.423,123.5164,10700.0
2014-12-11 10:20:00,185.24,185.3,184.98,185.06,8800.0,123.5697,123.6098,123.3963,123.4497,8800.0
2014-12-11 10:30:00,185.1,185.23,184.96,185.14,6100.0,123.4764,123.5631,123.383,123.503,6100.0
2014-12-11 10:40:00,185.16,185.22,184.9,184.98,6100.0,123.5164,123.5564,123.3429,123.3963,6100.0
2014-12-11 10:50:00,184.98,185.04,184.81,184.9,3900.0,123.3963,123.4363,123.2829,123.3429,3900.0
2014-12-11 11:00:00,184.95,184.95,184.59,184.72,3800.0,123.3763,123.3763,123.1361,123.2229,3800.0
2014-12-11 11:10:00,184.68,184.87,184.66,184.7,4800.0,123.1962,123.3229,123.1828,123.2095,4800.0
2014-12-11 11:20:00,184.7,184.78,184.61,184.65,5700.0,123.2095,123.2629,123.1495,123.1762,5700.0
2014-12-11 11:30:00,184.68,184.81,184.63,184.67,2500.0,123.1962,123.2829,123.1628,123.1895,2500.0
2014-12-11 11:40:00,184.77,184.79,184.64,184.69,5200.0,123.2562,123.2696,123.1695,123.2029,5200.0
2014-12-11 11:50:00,184.57,184.73,184.57,184.63,5500.0,123.1228,123.2295,123.1228,123.1628,5500.0
2014-12-11 12:00:00,184.6,184.71,184.59,184.66,5700.0,123.1428,123.2162,123.1361,123.1828,5700.0
2014-12-11 12:10:00,184.63,184.68,184.46,184.59,3000.0,123.1628,123.1962,123.0494,123.1361,3000.0
2014-12-11 12:20:00,184.59,184.66,184.47,184.48,2300.0,123.1361,123.1828,123.0561,123.0628,2300.0
2014-12-11 12:30:00,184.5,184.54,184.47,184.54,1700.0,123.0761,123.1028,123.0561,123.1028,1700.0
2014-12-11 12:40:00,184.59,184.68,184.59,184.64,4800.0,123.1361,123.1962,123.1361,123.1695,4800.0
2014-12-11 12:50:00,184.67,184.73,184.57,184.59,12200.0,123.1895,123.2295,123.1228,123.1361,12200.0
2014-12-11 13:00:00,184.54,184.54,184.3,184.37,2400.0,123.1028,123.1028,122.9427,122.9894,2400.0
2014-12-11 13:10:00,184.34,184.38,184.24,184.35,1600.0,122.9694,122.9961,122.9027,122.976,1600.0
2014-12-11 13:20:00,184.34,184.44,184.34,184.38,2800.0,122.9694,123.0361,122.9694,122.9961,2800.0
2014-12-11 13:30:00,184.44,184.52,184.36,184.52,2700.0,123.0361,123.0895,122.9827,123.0895,2700.0
2014-12-11 13:40:00,184.56,184.62,184.5,184.52,5900.0,123.1161,123.1562,123.0761,123.0895,5900.0
2014-12-11 13:50:00,184.52,184.56,184.29,184.29,11800.0,123.0895,123.1161,122.936,122.936,11800.0
2014-12-11 14:00:00,184.27,184.29,184.17,184.26,1700.0,122.9227,122.936,122.856,122.916,1700.0
2014-12-11 14:10:00,184.27,184.28,184.09,184.11,3700.0,122.9227,122.9294,122.8026,122.816,3700.0
2014-12-11 14:20:00,184.1,184.18,184.05,184.08,4500.0,122.8093,122.8626,122.7759,122.7959,4500.0
2014-12-11 14:30:00,184.13,184.22,184.09,184.15,11900.0,122.8293,122.8893,122.8026,122.8426,11900.0
2014-12-11 14:40:00,184.18,184.28,184.0,184.28,18900.0,122.8626,122.9294,122.7426,122.9294,18900.0
2014-12-11 14:50:00,184.25,184.39,184.23,184.37,6000.0,122.9093,123.0027,122.896,122.9894,6000.0
2014-12-11 15:00:00,184.36,184.55,184.36,184.49,5000.0,122.9827,123.1095,122.9827,123.0694,5000.0
2014-12-11 15:10:00,184.52,184.74,184.52,184.71,5700.0,123.0895,123.2362,123.0895,123.2162,5700.0
2014-12-11 15:20:00,184.68,184.75,184.59,184.65,6000.0,123.1962,123.2429,123.1361,123.1762,6000.0
2014-12-11 15:30:00,184.7,184.83,184.45,184.55,11600.0,123.2095,123.2962,123.0428,123.1095,11600.0
2014-12-11 15:40:00,184.54,184.64,184.47,184.58,20500.0,123.1028,123.1695,123.0561,123.1295,20500.0
2014-12-11 15:50:00,184.6,184.62,184.23,184.48,25300.0,123.1428,123.1562,122.896,123.0628,25300.0
2014-12-12 09:30:00,183.83,185.25,183.43,184.92,21700.0,122.6292,123.5764,122.3623,123.3563,21700.0
2014-12-12 09:40:00,184.56,184.81,184.26,184.48,6900.0,123.1161,123.2829,122.916,123.0628,6900.0
2014-12-12 09:50:00,184.3,184.82,184.28,184.59,7500.0,122.9427,123.2896,122.9294,123.1361,7500.0
2014-12-12 10:00:00,184.77,184.94,184.54,184.87,7400.0,123.2562,123.3696,123.1028,123.3229,7400.0
2014-12-12 10:10:00,184.96,184.98,184.22,184.5,23500.0,123.383,123.3963,122.8893,123.0761,23500.0
2014-12-12 10:20:00,184.42,184.6,184.03,184.44,9800.0,123.0227,123.1428,122.7626,123.0361,9800.0
2014-12-12 10:30:00,184.42,184.74,184.4,184.58,17800.0,123.0227,123.2362,123.0094,123.1295,17800.0
2014-12-12 10:40:00,184.61,184.65,184.25,184.25,6000.0,123.1495,123.1762,122.9093,122.9093,6000.0
2014-12-12 10:50:00,184.28,184.49,184.11,184.11,6000.0,122.9294,123.0694,122.816,122.816,6000.0
2014-12-12 11:00:00,184.05,184.11,183.81,183.98,5500.0,122.7759,122.816,122.6158,122.7292,5500.0
2014-12-12 11:10:00,183.97,183.97,183.6,183.63,7500.0,122.7226,122.7226,122.4757,122.4958,7500.0
2014-12-12 11:20:00,183.71,183.87,183.59,183.69,7500.0,122.5491,122.6559,122.4691,122.5358,7500.0
2014-12-12 11:30:00,183.59,183.59,183.22,183.42,5500.0,122.4691,122.4691,122.2222,122.3557,5500.0
2014-12-12 11:40:00,183.48,183.67,183.48,183.67,3400.0,122.3957,122.5224,122.3957,122.5224,3400.0
2014-12-12 11:50:00,183.71,183.85,183.48,183.76,5500.0,122.5491,122.6425,122.3957,122.5825,5500.0
2014-12-12 12:00:00,183.81,184.01,183.61,183.98,4100.0,122.6158,122.7492,122.4824,122.7292,4100.0
2014-12-12 12:10:00,183.93,184.05,183.83,183.9,4700.0,122.6959,122.7759,122.6292,122.6759,4700.0
2014-12-12 12:20:00,183.88,184.01,183.87,183.91,3500.0,122.6625,122.7492,122.6559,122.6825,3500.0
2014-12-12 12:30:00,183.96,183.96,183.7,183.84,5800.0,122.7159,122.7159,122.5424,122.6358,5800.0
2014-12-12 12:40:00,183.86,183.98,183.74,183.87,6900.0,122.6492,122.7292,122.5691,122.6559,6900.0
2014-12-12 12:50:00,183.91,183.93,183.84,183.86,6000.0,122.6825,122.6959,122.6358,122.6492,6000.0
2014-12-12 13:00:00,183.93,184.02,183.72,183.97,4000.0,122.6959,122.7559,122.5558,122.7226,4000.0
2014-12-12 13:10:00,183.81,184.26,183.78,184.09,10600.0,122.6158,122.916,122.5958,122.8026,10600.0
2014-12-12 13:20:00,184.12,184.29,184.08,184.23,12500.0,122.8226,122.936,122.7959,122.896,12500.0
2014-12-12 13:30:00,184.24,184.28,184.17,184.25,5400.0,122.9027,122.9294,122.856,122.9093,5400.0
2014-12-12 13:40:00,184.29,184.29,184.1,184.2,2600.0,122.936,122.936,122.8093,122.876,2600.0
2014-12-12 13:50:00,184.19,184.37,184.19,184.24,2300.0,122.8693,122.9894,122.8693,122.9027,2300.0
2014-12-12 14:00:00,184.27,184.3,184.07,184.07,4000.0,122.9227,122.9427,122.7893,122.7893,4000.0
2014-12-12 14:10:00,183.98,183.98,183.55,183.6,2700.0,122.7292,122.7292,122.4424,122.4757,2700.0
2014-12-12 14:20:00,183.61,183.71,183.47,183.48,4100.0,122.4824,122.5491,122.389,122.3957,4100.0
2014-12-12 14:30:00,183.45,183.67,183.43,183.58,5100.0,122.3757,122.5224,122.3623,122.4624,5100.0
2014-12-12 14:40:00,183.73,183.81,183.57,183.68,2400.0,122.5625,122.6158,122.4557,122.5291,2400.0
2014-12-12 14:50:00,183.66,183.8,183.64,183.78,3200.0,122.5158,122.6092,122.5024,122.5958,3200.0
2014-12-12 15:00:00,183.73,183.9,183.73,183.87,5200.0,122.5625,122.6759,122.5625,122.6559,5200.0
2014-12-12 15:10:00,183.85,183.86,183.61,183.76,6600.0,122.6425,122.6492,122.4824,122.5825,6600.0
2014-12-12 15:20:00,183.74,183.75,183.58,183.64,4000.0,122.5691,122.5758,122.4624,122.5024,4000.0
2014-12-12 15:30:00,183.56,183.56,183.06,183.06,12600.0,122.4491,122.4491,122.1155,122.1155,12600.0
2014-12-12 15:40:00,183.02,183.07,182.37,182.53,28600.0,122.0888,122.1222,121.6552,121.762,28600.0
2014-12-12 15:50:00,182.57,182.57,182.06,182.18,73400.0,121.7886,121.7886,121.4484,121.5285,73400.0
2014-12-15 09:30:00,182.53,183.21,182.09,182.56,15400.0,121.762,122.2156,121.4685,121.782,15400.0
2014-12-15 09:40:00,182.75,183.12,182.59,182.61,5100.0,121.9087,122.1555,121.802,121.8153,5100.0
2014-12-15 09:50:00,182.69,182.85,182.3,182.61,12400.0,121.8687,121.9754,121.6085,121.8153,12400.0
2014-12-15 10:00:00,182.56,182.63,182.35,182.5,10800.0,121.782,121.8287,121.6419,121.742,10800.0
2014-12-15 10:10:00,182.56,182.7,182.29,182.34,14800.0,121.782,121.8754,121.6019,121.6352,14800.0
2014-12-15 10:20:00,182.17,182.29,182.02,182.1,4600.0,121.5218,121.6019,121.4218,121.4751,4600.0
2014-12-15 10:30:00,182.15,182.22,181.56,181.57,4600.0,121.5085,121.5552,121.1149,121.1216,4600.0
2014-12-15 10:40:00,181.69,181.69,181.06,181.38,8600.0,121.2016,121.2016,120.7814,120.9948,8600.0
2014-12-15 10:50:00,181.38,181.96,181.34,181.67,10600.0,120.9948,121.3817,120.9681,121.1883,10600.0
2014-12-15 11:00:00,181.6,181.63,181.13,181.32,7100.0,121.1416,121.1616,120.8281,120.9548,7100.0
2014-12-15 11:10:00,181.45,181.49,180.94,181.03,7300.0,121.0415,121.0682,120.7013,120.7613,7300.0
2014-12-15 11:20:00,181.02,181.08,180.75,180.76,9300.0,120.7547,120.7947,120.5746,120.5812,9300.0
2014-12-15 11:30:00,180.7,181.0,180.26,180.27,19300.0,120.5412,120.7413,120.2477,120.2544,19300.0
2014-12-15 11:40:00,180.28,180.36,180.09,180.31,6400.0,120.261,120.3144,120.1343,120.281,6400.0
2014-12-15 11:50:00,180.24,180.28,179.93,180.0,19900.0,120.2344,120.261,120.0276,120.0743,19900.0
2014-12-15 12:00:00,180.09,180.32,180.01,180.15,5500.0,120.1343,120.2877,120.0809,120.1743,5500.0
2014-12-15 12:10:00,180.14,180.22,179.96,179.99,6300.0,120.1676,120.221,120.0476,120.0676,6300.0
2014-12-15 12:20:00,179.95,180.33,179.95,180.3,13900.0,120.0409,120.2944,120.0409,120.2744,13900.0
2014-12-15 12:30:00,180.41,180.57,180.01,180.49,11400.0,120.3478,120.4545,120.0809,120.4011,11400.0
2014-12-15 12:40:00,180.53,180.53,180.27,180.42,15300.0,120.4278,120.4278,120.2544,120.3544,15300.0
2014-12-15 12:50:00,180.43,180.94,180.43,180.89,5300.0,120.3611,120.7013,120.3611,120.668,5300.0
2014-12-15 13:00:00,180.88,180.97,180.67,180.67,3400.0,120.6613,120.7213,120.5212,120.5212,3400.0
2014-12-15 13:10:00,180.67,180.75,179.84,179.84,6600.0,120.5212,120.5746,119.9675,119.9675,6600.0
2014-12-15 13:20:00,179.84,179.98,179.73,179.79,7900.0,119.9675,120.0609,119.8941,119.9342,7900.0
2014-12-15 13:30:00,179.73,179.85,179.52,179.63,14300.0,119.8941,119.9742,119.7541,119.8274,14300.0
2014-12-15 13:40:00,179.65,179.82,179.6,179.73,5800.0,119.8408,119.9542,119.8074,119.8941,5800.0
2014-12-15 13:50:00,179.69,179.82,179.51,179.57,4900.0,119.8675,119.9542,119.7474,119.7874,4900.0
2014-12-15 14:00:00,179.66,179.93,179.66,179.83,6700.0,119.8474,120.0276,119.8474,119.9609,6700.0
2014-12-15 14:10:00,179.87,180.05,179.79,179.98,8900.0,119.9875,120.1076,119.9342,120.0609,8900.0
2014-12-15 14:20:00,179.95,180.5,179.87,180.37,6600.0,120.0409,120.4078,119.9875,120.3211,6600.0
2014-12-15 14:30:00,180.37,180.67,180.21,180.45,8100.0,120.3211,120.5212,120.2143,120.3744,8100.0
2014-12-15 14:40:00,180.51,180.51,180.11,180.11,10200.0,120.4145,120.4145,120.1476,120.1476,10200.0
2014-12-15 14:50:00,180.06,180.31,180.05,180.27,6700.0,120.1143,120.281,120.1076,120.2544,6700.0
2014-12-15 15:00:00,180.28,180.74,180.23,180.7,14600.0,120.261,120.5679,120.2277,120.5412,14600.0
2014-12-15 15:10:00,180.73,180.91,180.54,180.56,22600.0,120.5612,120.6813,120.4345,120.4478,22600.0
2014-12-15 15:20:00,180.53,180.53,180.27,180.28,20500.0,120.4278,120.4278,120.2544,120.261,20500.0
2014-12-15 15:30:00,180.24,180.69,180.2,180.63,21700.0,120.2344,120.5345,120.2077,120.4945,21700.0
2014-12-15 15:40:00,180.6,180.6,180.36,180.5,19800.0,120.4745,120.4745,120.3144,120.4078,19800.0
2014-12-15 15:50:00,180.49,180.57,180.05,180.06,44100.0,120.4011,120.4545,120.1076,120.1143,44100.0
2014-12-16 09:30:00,179.97,180.5,179.42,180.5,10200.0,120.0542,120.4078,119.6873,120.4078,10200.0
2014-12-16 09:40:00,180.5,180.5,179.69,179.69,6400.0,120.4078,120.4078,119.8675,119.8675,6400.0
2014-12-16 09:50:00,179.52,179.64,178.81,178.99,9600.0,119.7541,119.8341,119.2804,119.4005,9600.0
2014-12-16 10:00:00,179.02,179.03,178.42,178.54,12700.0,119.4205,119.4272,119.0203,119.1003,12700.0
2014-12-16 10:10:00,178.59,179.09,178.56,178.87,18500.0,119.1337,119.4672,119.1137,119.3205,18500.0
2014-12-16 10:20:00,178.9,179.4,178.88,179.22,32800.0,119.3405,119.674,119.3271,119.5539,32800.0
2014-12-16 10:30:00,179.28,179.54,178.94,179.47,10700.0,119.594,119.7674,119.3672,119.7207,10700.0
2014-12-16 10:40:00,179.46,179.91,179.35,179.74,9600.0,119.714,120.0142,119.6407,119.9008,9600.0
2014-12-16 10:50:00,179.68,180.13,179.66,179.98,17200.0,119.8608,120.161,119.8474,120.0609,17200.0
2014-12-16 11:00:00,179.93,179.94,179.63,179.63,6000.0,120.0276,120.0342,119.8274,119.8274,6000.0
2014-12-16 11:10:00,179.63,179.99,179.56,179.99,9500.0,119.8274,120.0676,119.7807,120.0676,9500.0
2014-12-16 11:20:00,179.95,180.46,179.87,180.28,19300.0,120.0409,120.3811,119.9875,120.261,19300.0
2014-12-16 11:30:00,180.21,180.47,180.07,180.07,10900.0,120.2143,120.3878,120.121,120.121,10900.0
2014-12-16 11:40:00,180.16,180.36,180.1,180.31,7200.0,120.181,120.3144,120.141,120.281,7200.0
2014-12-16 11:50:00,180.36,180.44,180.22,180.37,10300.0,120.3144,120.3678,120.221,120.3211,10300.0
2014-12-16 12:00:00,180.36,180.41,180.06,180.09,6200.0,120.3144,120.3478,120.1143,120.1343,6200.0
2014-12-16 12:10:00,180.15,180.22,179.91,180.04,3700.0,120.1743,120.221,120.0142,120.1009,3700.0
2014-12-16 12:20:00,180.03,180.04,179.88,179.95,4000.0,120.0943,120.1009,119.9942,120.0409,4000.0
2014-12-16 12:30:00,179.95,180.03,179.84,179.93,5000.0,120.0409,120.0943,119.9675,120.0276,5000.0
2014-12-16 12:40:00,179.94,179.98,179.72,179.84,3800.0,120.0342,120.0609,119.8875,119.9675,3800.0
2014-12-16 12:50:00,179.93,180.0,179.73,179.83,5900.0,120.0276,120.0743,119.8941,119.9609,5900.0
2014-12-16 13:00:00,179.79,180.0,179.79,179.88,5700.0,119.9342,120.0743,119.9342,119.9942,5700.0
2014-12-16 13:10:00,179.79,179.8,179.46,179.63,7100.0,119.9342,119.9408,119.714,119.8274,7100.0
2014-12-16 13:20:00,179.66,179.75,179.58,179.73,4200.0,119.8474,119.9075,119.7941,119.8941,4200.0
2014-12-16 13:30:00,179.72,179.95,179.54,179.87,4000.0,119.8875,120.0409,119.7674,119.9875,4000.0
2014-12-16 13:40:00,179.98,180.12,179.65,179.8,10400.0,120.0609,120.1543,119.8408,119.9408,10400.0
2014-12-16 13:50:00,179.75,179.95,179.75,179.82,4300.0,119.9075,120.0409,119.9075,119.9542,4300.0
2014-12-16 14:00:00,179.83,180.09,179.75,180.09,3500.0,119.9609,120.1343,119.9075,120.1343,3500.0
2014-12-16 14:10:00,180.08,180.15,179.82,179.86,4200.0,120.1276,120.1743,119.9542,119.9809,4200.0
2014-12-16 14:20:00,179.94,180.16,179.86,180.06,8400.0,120.0342,120.181,119.9809,120.1143,8400.0
2014-12-16 14:30:00,180.1,180.17,179.91,180.0,2100.0,120.141,120.1877,120.0142,120.0743,2100.0
2014-12-16 14:40:00,179.97,180.11,179.95,180.0,2600.0,120.0542,120.1476,120.0409,120.0743,2600.0
2014-12-16 14:50:00,179.96,179.97,179.69,179.85,6600.0,120.0476,120.0542,119.8675,119.9742,6600.0
2014-12-16 15:00:00,179.92,180.13,179.71,179.89,8100.0,120.0209,120.161,119.8808,120.0009,8100.0
2014-12-16 15:10:00,179.98,179.98,179.71,179.78,9100.0,120.0609,120.0609,119.8808,119.9275,9100.0
2014-12-16 15:20:00,179.77,179.86,179.43,179.68,9600.0,119.9208,119.9809,119.694,119.8608,9600.0
2014-12-16 15:30:00,179.63,180.0,179.57,179.64,12900.0,119.8274,120.0743,119.7874,119.8341,12900.0
2014-12-16 15:40:00,179.71,179.75,179.16,179.3,30500.0,119.8808,119.9075,119.5139,119.6073,30500.0
2014-12-16 15:50:00,179.31,179.33,178.83,178.93,60300.0,119.614,119.6273,119.2938,119.3605,60300.0
2014-12-17 09:30:00,179.87,181.29,178.95,181.29,12800.0,119.9875,120.9348,119.3738,120.9348,12800.0
2014-12-17 09:40:00,181.02,181.18,179.73,180.16,9400.0,120.7547,120.8614,119.8941,120.181,9400.0
2014-12-17 09:50:00,180.16,180.43,179.72,180.36,10500.0,120.181,120.3611,119.8875,120.3144,10500.0
2014-12-17 10:00:00,180.24,180.24,179.55,179.62,5600.0,120.2344,120.2344,119.7741,119.8208,5600.0
2014-12-17 10:10:00,179.71,179.94,179.62,179.73,8600.0,119.8808,120.0342,119.8208,119.8941,8600.0
2014-12-17 10:20:00,179.72,179.85,179.51,179.6,6700.0,119.8875,119.9742,119.7474,119.8074,6700.0
2014-12-17 10:30:00,179.6,179.69,179.33,179.33,15000.0,119.8074,119.8675,119.6273,119.6273,15000.0
2014-12-17 10:40:00,179.31,179.57,179.23,179.32,11700.0,119.614,119.7874,119.5606,119.6206,11700.0
2014-12-17 10:50:00,179.39,179.4,179.07,179.26,5300.0,119.6673,119.674,119.4539,119.5806,5300.0
2014-12-17 11:00:00,179.2,179.25,178.97,179.01,4800.0,119.5406,119.5739,119.3872,119.4138,4800.0
2014-12-17 11:10:00,179.06,179.2,178.93,179.2,6700.0,119.4472,119.5406,119.3605,119.5406,6700.0
2014-12-17 11:20:00,179.16,179.35,179.12,179.29,9300.0,119.5139,119.6407,119.4872,119.6006,9300.0
2014-12-17 11:30:00,179.28,179.47,179.11,179.36,9400.0,119.594,119.7207,119.4806,119.6473,9400.0
2014-12-17 11:40:00,179.36,179.6,179.29,179.52,10700.0,119.6473,119.8074,119.6006,119.7541,10700.0
2014-12-17 11:50:00,179.62,179.75,179.46,179.62,22100.0,119.8208,119.9075,119.714,119.8208,22100.0
2014-12-17 12:00:00,179.59,179.81,179.55,179.61,13100.0,119.8008,119.9475,119.7741,119.8141,13100.0
2014-12-17 12:10:00,179.62,179.87,179.6,179.75,3700.0,119.8208,119.9875,119.8074,119.9075,3700.0
2014-12-17 12:20:00,179.72,179.83,179.52,179.61,5500.0,119.8875,119.9609,119.7541,119.8141,5500.0
2014-12-17 12:30:00,179.64,179.88,179.59,179.76,4400.0,119.8341,119.9942,119.8008,119.9142,4400.0
2014-12-17 12:40:00,179.73,179.9,179.72,179.79,3400.0,119.8941,120.0075,119.8875,119.9342,3400.0
2014-12-17 12:50:00,179.85,179.97,179.7,179.85,6300.0,119.9742,120.0542,119.8741,119.9742,6300.0
2014-12-17 13:00:00,179.85,179.96,179.73,179.73,4600.0,119.9742,120.0476,119.8941,119.8941,4600.0
2014-12-17 13:10:00,179.83,180.23,179.78,180.18,6500.0,119.9609,120.2277,119.9275,120.1943,6500.0
2014-12-17 13:20:00,180.2,180.33,179.82,179.92,22400.0,120.2077,120.2944,119.9542,120.0209,22400.0
2014-12-17 13:30:00,180.07,180.39,180.05,180.36,3100.0,120.121,120.3344,120.1076,120.3144,3100.0
2014-12-17 13:40:00,180.35,180.67,180.35,180.65,4800.0,120.3077,120.5212,120.3077,120.5079,4800.0
2014-12-17 13:50:00,180.7,181.04,180.49,181.04,11400.0,120.5412,120.768,120.4011,120.768,11400.0
2014-12-17 14:00:00,181.05,182.36,181.05,181.32,19400.0,120.7747,121.6486,120.7747,120.9548,19400.0
2014-12-17 14:10:00,181.23,182.22,181.18,181.43,18500.0,120.8948,121.5552,120.8614,121.0282,18500.0
2014-12-17 14:20:00,181.32,181.67,181.14,181.33,9600.0,120.9548,121.1883,120.8347,120.9615,9600.0
2014-12-17 14:30:00,181.4,181.43,180.96,181.31,16900.0,121.0082,121.0282,120.7147,120.9481,16900.0
2014-12-17 14:40:00,181.13,181.2,180.76,180.88,15700.0,120.8281,120.8747,120.5812,120.6613,15700.0
2014-12-17 14:50:00,180.79,181.31,180.79,180.99,8000.0,120.6012,120.9481,120.6012,120.7347,8000.0
2014-12-17 15:00:00,181.07,181.14,180.54,180.85,15200.0,120.788,120.8347,120.4345,120.6413,15200.0
2014-12-17 15:10:00,180.85,181.42,180.76,181.41,12200.0,120.6413,121.0215,120.5812,121.0148,12200.0
2014-12-17 15:20:00,181.32,181.99,181.29,181.97,20000.0,120.9548,121.4017,120.9348,121.3884,20000.0
2014-12-17 15:30:00,181.99,182.41,181.99,182.19,20200.0,121.4017,121.6819,121.4017,121.5352,20200.0
2014-12-17 15:40:00,182.21,182.46,182.0,182.31,45300.0,121.5485,121.7153,121.4084,121.6152,45300.0
2014-12-17 15:50:00,182.27,182.85,182.14,182.83,119600.0,121.5885,121.9754,121.5018,121.9621,119600.0
2014-12-18 09:30:00,184.47,184.47,183.36,183.77,14100.0,123.0561,123.0561,122.3156,122.5891,14100.0
2014-12-18 09:40:00,183.6,183.82,183.41,183.71,8500.0,122.4757,122.6225,122.349,122.5491,8500.0
2014-12-18 09:50:00,183.6,183.85,183.05,183.8,10000.0,122.4757,122.6425,122.1088,122.6092,10000.0
2014-12-18 10:00:00,184.0,184.0,182.56,183.33,11400.0,122.7426,122.7426,121.782,122.2956,11400.0
2014-12-18 10:10:00,183.15,183.85,182.81,183.12,13100.0,122.1756,122.6425,121.9487,122.1555,13100.0
2014-12-18 10:20:00,183.14,183.36,182.9,183.0,3500.0,122.1689,122.3156,122.0088,122.0755,3500.0
2014-12-18 10:30:00,183.05,183.4,182.82,183.05,18100.0,122.1088,122.3423,121.9554,122.1088,18100.0
2014-12-18 10:40:00,182.94,183.36,182.76,183.29,10400.0,122.0355,122.3156,121.9154,122.2689,10400.0
2014-12-18 10:50:00,183.04,183.25,182.94,183.04,4300.0,122.1022,122.2423,122.0355,122.1022,4300.0
2014-12-18 11:00:00,183.04,183.21,182.9,183.11,7700.0,122.1022,122.2156,122.0088,122.1489,7700.0
2014-12-18 11:10:00,182.97,183.41,182.86,183.41,5800.0,122.0555,122.349,121.9821,122.349,5800.0
2014-12-18 11:20:00,183.36,183.77,183.35,183.52,7000.0,122.3156,122.5891,122.309,122.4224,7000.0
2014-12-18 11:30:00,183.4,183.5,182.98,183.05,8700.0,122.3423,122.409,122.0622,122.1088,8700.0
2014-12-18 11:40:00,183.04,183.17,182.76,182.95,7200.0,122.1022,122.1889,121.9154,122.0421,7200.0
2014-12-18 11:50:00,182.98,183.54,182.95,183.12,20200.0,122.0622,122.4357,122.0421,122.1555,20200.0
2014-12-18 12:00:00,183.26,183.71,183.2,183.65,5200.0,122.2489,122.5491,122.2089,122.5091,5200.0
2014-12-18 12:10:00,183.54,183.81,183.42,183.68,4600.0,122.4357,122.6158,122.3557,122.5291,4600.0
2014-12-18 12:20:00,183.68,183.68,183.23,183.46,4100.0,122.5291,122.5291,122.2289,122.3823,4100.0
2014-12-18 12:30:00,183.52,183.64,183.39,183.51,4200.0,122.4224,122.5024,122.3357,122.4157,4200.0
2014-12-18 12:40:00,183.5,183.85,183.5,183.79,5300.0,122.409,122.6425,122.409,122.6025,5300.0
2014-12-18 12:50:00,183.73,183.9,183.63,183.77,6100.0,122.5625,122.6759,122.4958,122.5891,6100.0
2014-12-18 13:00:00,183.82,184.0,183.72,183.92,4500.0,122.6225,122.7426,122.5558,122.6892,4500.0
2014-12-18 13:10:00,184.01,184.07,183.75,183.81,4300.0,122.7492,122.7893,122.5758,122.6158,4300.0
2014-12-18 13:20:00,183.86,184.08,183.8,183.95,7800.0,122.6492,122.7959,122.6092,122.7092,7800.0
2014-12-18 13:30:00,183.94,184.23,183.93,183.98,8400.0,122.7025,122.896,122.6959,122.7292,8400.0
2014-12-18 13:40:00,183.89,183.94,183.5,183.53,12500.0,122.6692,122.7025,122.409,122.429,12500.0
2014-12-18 13:50:00,183.59,183.78,183.35,183.72,11200.0,122.4691,122.5958,122.309,122.5558,11200.0
2014-12-18 14:00:00,183.76,184.02,183.7,184.02,8400.0,122.5825,122.7559,122.5424,122.7559,8400.0
2014-12-18 14:10:00,184.05,184.26,183.99,184.21,3800.0,122.7759,122.916,122.7359,122.8827,3800.0
2014-12-18 14:20:00,184.18,184.27,184.03,184.08,5000.0,122.8626,122.9227,122.7626,122.7959,5000.0
2014-12-18 14:30:00,184.0,184.18,183.89,184.06,8400.0,122.7426,122.8626,122.6692,122.7826,8400.0
2014-12-18 14:40:00,183.99,184.13,183.77,183.9,10100.0,122.7359,122.8293,122.5891,122.6759,10100.0
2014-12-18 14:50:00,183.89,184.24,183.89,184.15,10000.0,122.6692,122.9027,122.6692,122.8426,10000.0
2014-12-18 15:00:00,184.19,184.56,184.17,184.47,11900.0,122.8693,123.1161,122.856,123.0561,11900.0
2014-12-18 15:10:00,184.47,184.65,184.37,184.43,10200.0,123.0561,123.1762,122.9894,123.0294,10200.0
2014-12-18 15:20:00,184.43,184.53,184.32,184.49,11200.0,123.0294,123.0961,122.956,123.0694,11200.0
2014-12-18 15:30:00,184.49,184.66,184.27,184.3,14300.0,123.0694,123.1828,122.9227,122.9427,14300.0
2014-12-18 15:40:00,184.38,184.76,184.38,184.7,24200.0,122.9961,123.2496,122.9961,123.2095,24200.0
2014-12-18 15:50:00,184.71,185.41,184.7,185.34,71400.0,123.2162,123.6832,123.2095,123.6365,71400.0
2014-12-19 09:30:00,186.18,186.18,184.73,184.73,185300.0,124.1968,124.1968,123.2295,123.2295,185300.0
2014-12-19 09:40:00,185.1,185.51,184.92,185.12,9500.0,123.4764,123.7499,123.3563,123.4897,9500.0
2014-12-19 09:50:00,185.18,185.25,184.35,184.76,9400.0,123.5297,123.5764,122.976,123.2496,9400.0
2014-12-19 10:00:00,184.91,185.22,184.69,185.05,11100.0,123.3496,123.5564,123.2029,123.443,11100.0
2014-12-19 10:10:00,184.97,185.28,184.82,185.21,9100.0,123.3896,123.5964,123.2896,123.5497,9100.0
2014-12-19 10:20:00,185.14,185.34,184.72,185.3,4600.0,123.503,123.6365,123.2229,123.6098,4600.0
2014-12-19 10:30:00,185.3,185.35,184.83,185.05,10000.0,123.6098,123.6431,123.2962,123.443,10000.0
2014-12-19 10:40:00,185.08,185.15,184.77,184.85,4100.0,123.463,123.5097,123.2562,123.3096,4100.0
2014-12-19 10:50:00,184.84,185.09,184.66,185.09,9600.0,123.3029,123.4697,123.1828,123.4697,9600.0
2014-12-19 11:00:00,185.18,185.18,184.67,185.0,9500.0,123.5297,123.5297,123.1895,123.4097,9500.0
2014-12-19 11:10:00,184.96,185.2,184.83,185.15,5400.0,123.383,123.5431,123.2962,123.5097,5400.0
2014-12-19 11:20:00,185.24,185.36,184.98,185.06,8000.0,123.5697,123.6498,123.3963,123.4497,8000.0
2014-12-19 11:30:00,185.16,185.18,184.71,184.76,2800.0,123.5164,123.5297,123.2162,123.2496,2800.0
2014-12-19 11:40:00,184.77,184.97,184.65,184.85,5800.0,123.2562,123.3896,123.1762,123.3096,5800.0
2014-12-19 11:50:00,184.75,184.98,184.75,184.87,4600.0,123.2429,123.3963,123.2429,123.3229,4600.0
2014-12-19 12:00:00,184.79,184.96,184.77,184.84,2900.0,123.2696,123.383,123.2562,123.3029,2900.0
2014-12-19 12:10:00,184.84,185.0,184.79,184.91,6700.0,123.3029,123.4097,123.2696,123.3496,6700.0
2014-12-19 12:20:00,184.92,184.99,184.75,184.93,4200.0,123.3563,123.403,123.2429,123.363,4200.0
2014-12-19 12:30:00,184.84,185.04,184.79,184.79,1700.0,123.3029,123.4363,123.2696,123.2696,1700.0
2014-12-19 12:40:00,184.8,184.93,184.76,184.78,2200.0,123.2762,123.363,123.2496,123.2629,2200.0
2014-12-19 12:50:00,184.86,185.0,184.6,184.66,4300.0,123.3163,123.4097,123.1428,123.1828,4300.0
2014-12-19 13:00:00,184.68,184.73,184.53,184.65,2500.0,123.1962,123.2295,123.0961,123.1762,2500.0
2014-12-19 13:10:00,184.74,184.85,184.61,184.74,4300.0,123.2362,123.3096,123.1495,123.2362,4300.0
2014-12-19 13:20:00,184.85,185.01,184.8,184.97,4900.0,123.3096,123.4163,123.2762,123.3896,4900.0
2014-12-19 13:30:00,184.97,185.01,184.79,184.82,2900.0,123.3896,123.4163,123.2696,123.2896,2900.0
2014-12-19 13:40:00,184.77,184.96,184.76,184.9,5100.0,123.2562,123.383,123.2496,123.3429,5100.0
2014-12-19 13:50:00,184.92,185.05,184.92,185.05,6200.0,123.3563,123.443,123.3563,123.443,6200.0
2014-12-19 14:00:00,185.04,185.47,185.0,185.47,7200.0,123.4363,123.7232,123.4097,123.7232,7200.0
2014-12-19 14:10:00,185.47,185.64,185.43,185.53,6500.0,123.7232,123.8366,123.6965,123.7632,6500.0
2014-12-19 14:20:00,185.48,185.48,185.26,185.28,5800.0,123.7298,123.7298,123.5831,123.5964,5800.0
2014-12-19 14:30:00,185.25,185.37,185.16,185.34,7600.0,123.5764,123.6565,123.5164,123.6365,7600.0
2014-12-19 14:40:00,185.36,185.57,185.36,185.54,5700.0,123.6498,123.7899,123.6498,123.7699,5700.0
2014-12-19 14:50:00,185.64,185.85,185.57,185.68,14600.0,123.8366,123.9767,123.7899,123.8633,14600.0
2014-12-19 15:00:00,185.6,185.78,185.49,185.75,23800.0,123.8099,123.93,123.7365,123.91,23800.0
2014-12-19 15:10:00,185.74,185.98,185.68,185.87,26100.0,123.9033,124.0634,123.8633,123.99,26100.0
2014-12-19 15:20:00,185.93,186.09,185.78,186.01,28300.0,124.03,124.1368,123.93,124.0834,28300.0
2014-12-19 15:30:00,186.0,186.36,185.99,186.26,21500.0,124.0767,124.3169,124.0701,124.2502,21500.0
2014-12-19 15:40:00,186.25,186.25,185.37,185.38,39300.0,124.2435,124.2435,123.6565,123.6631,39300.0
2014-12-19 15:50:00,185.35,185.45,184.9,185.11,114800.0,123.6431,123.7098,123.3429,123.483,114800.0
2014-12-22 09:30:00,185.6,186.86,185.31,186.64,13800.0,123.8099,124.6504,123.6164,124.5037,13800.0
2014-12-22 09:40:00,186.68,186.81,186.56,186.81,2400.0,124.5303,124.6171,124.4503,124.6171,2400.0
2014-12-22 09:50:00,186.65,186.65,185.98,186.12,5700.0,124.5103,124.5103,124.0634,124.1568,5700.0
2014-12-22 10:00:00,186.03,186.24,185.92,186.13,6600.0,124.0967,124.2368,124.0234,124.1635,6600.0
2014-12-22 10:10:00,186.01,186.41,186.01,186.32,7500.0,124.0834,124.3502,124.0834,124.2902,7500.0
2014-12-22 10:20:00,186.39,186.74,186.36,186.69,4800.0,124.3369,124.5704,124.3169,124.537,4800.0
2014-12-22 10:30:00,186.69,186.72,186.26,186.32,5400.0,124.537,124.557,124.2502,124.2902,5400.0
2014-12-22 10:40:00,186.38,186.41,185.78,185.93,8200.0,124.3302,124.3502,123.93,124.03,8200.0
2014-12-22 10:50:00,185.99,186.28,185.97,186.08,6200.0,124.0701,124.2635,124.0567,124.1301,6200.0
2014-12-22 11:00:00,186.08,186.13,185.79,185.84,4800.0,124.1301,124.1635,123.9366,123.97,4800.0
2014-12-22 11:10:00,185.88,186.07,185.79,185.98,3900.0,123.9967,124.1234,123.9366,124.0634,3900.0
2014-12-22 11:20:00,186.04,186.43,186.0,186.4,5200.0,124.1034,124.3636,124.0767,124.3436,5200.0
2014-12-22 11:30:00,186.48,186.61,186.41,186.45,4200.0,124.3969,124.4836,124.3502,124.3769,4200.0
2014-12-22 11:40:00,186.39,186.52,186.32,186.36,1400.0,124.3369,124.4236,124.2902,124.3169,1400.0
2014-12-22 11:50:00,186.21,186.48,186.19,186.46,4200.0,124.2168,124.3969,124.2035,124.3836,4200.0
2014-12-22 12:00:00,186.46,186.72,186.46,186.59,4700.0,124.3836,124.557,124.3836,124.4703,4700.0
2014-12-22 12:10:00,186.7,186.73,186.48,186.53,3800.0,124.5437,124.5637,124.3969,124.4303,3800.0
2014-12-22 12:20:00,186.51,186.54,186.35,186.35,3200.0,124.4169,124.437,124.3102,124.3102,3200.0
2014-12-22 12:30:00,186.42,186.49,186.36,186.49,3200.0,124.3569,124.4036,124.3169,124.4036,3200.0
2014-12-22 12:40:00,186.49,186.73,186.47,186.63,3000.0,124.4036,124.5637,124.3903,124.497,3000.0
2014-12-22 12:50:00,186.69,186.89,186.68,186.87,3900.0,124.537,124.6704,124.5303,124.6571,3900.0
2014-12-22 13:00:00,186.85,186.85,186.67,186.7,5800.0,124.6437,124.6437,124.5237,124.5437,5800.0
2014-12-22 13:10:00,186.7,186.94,186.7,186.82,5300.0,124.5437,124.7038,124.5437,124.6237,5300.0
2014-12-22 13:20:00,186.76,186.94,186.76,186.94,4000.0,124.5837,124.7038,124.5837,124.7038,4000.0
2014-12-22 13:30:00,186.89,187.27,186.89,187.22,4500.0,124.6704,124.9239,124.6704,124.8906,4500.0
2014-12-22 13:40:00,187.22,187.32,187.15,187.31,5500.0,124.8906,124.9573,124.8439,124.9506,5500.0
2014-12-22 13:50:00,187.26,187.34,187.06,187.34,3200.0,124.9172,124.9706,124.7838,124.9706,3200.0
2014-12-22 14:00:00,187.3,187.42,187.18,187.36,7300.0,124.9439,125.024,124.8639,124.984,7300.0
2014-12-22 14:10:00,187.36,187.51,187.33,187.37,3000.0,124.984,125.084,124.9639,124.9906,3000.0
2014-12-22 14:20:00,187.37,187.58,187.31,187.58,5800.0,124.9906,125.1307,124.9506,125.1307,5800.0
2014-12-22 14:30:00,187.6,187.7,187.53,187.59,5800.0,125.1441,125.2108,125.0974,125.1374,5800.0
2014-12-22 14:40:00,187.67,187.71,187.54,187.56,3500.0,125.1908,125.2174,125.104,125.1174,3500.0
2014-12-22 14:50:00,187.48,187.62,187.48,187.54,3400.0,125.064,125.1574,125.064,125.104,3400.0
2014-12-22 15:00:00,187.54,187.81,187.54,187.75,7100.0,125.104,125.2841,125.104,125.2441,7100.0
2014-12-22 15:10:00,187.74,187.86,187.72,187.72,4900.0,125.2374,125.3175,125.2241,125.2241,4900.0
2014-12-22 15:20:00,187.74,187.83,187.63,187.65,16000.0,125.2374,125.2975,125.1641,125.1774,16000.0
2014-12-22 15:30:00,187.69,187.73,187.51,187.62,9800.0,125.2041,125.2308,125.084,125.1574,9800.0
2014-12-22 15:40:00,187.62,188.01,187.6,187.96,23700.0,125.1574,125.4176,125.1441,125.3842,23700.0
2014-12-22 15:50:00,188.0,188.68,187.76,188.5,60800.0,125.4109,125.8645,125.2508,125.7444,60800.0
2014-12-23 09:30:00,188.74,189.45,188.66,189.45,9300.0,125.9045,126.3782,125.8512,126.3782,9300.0
2014-12-23 09:40:00,189.43,189.47,188.84,189.0,4600.0,126.3648,126.3915,125.9712,126.078,4600.0
2014-12-23 09:50:00,189.08,189.71,189.08,189.27,6600.0,126.1313,126.5516,126.1313,126.2581,6600.0
2014-12-23 10:00:00,189.11,189.72,189.11,189.12,7000.0,126.1513,126.5583,126.1513,126.158,7000.0
2014-12-23 10:10:00,188.99,189.32,188.62,188.93,13100.0,126.0713,126.2914,125.8245,126.0313,13100.0
2014-12-23 10:20:00,188.93,188.94,188.41,188.71,7700.0,126.0313,126.0379,125.6844,125.8845,7700.0
2014-12-23 10:30:00,188.78,188.85,188.38,188.65,4800.0,125.9312,125.9779,125.6644,125.8445,4800.0
2014-12-23 10:40:00,188.75,188.93,188.46,188.93,7200.0,125.9112,126.0313,125.7177,126.0313,7200.0
2014-12-23 10:50:00,188.86,189.08,188.78,188.78,11100.0,125.9846,126.1313,125.9312,125.9312,11100.0
2014-12-23 11:00:00,188.94,189.06,188.47,188.6,5900.0,126.0379,126.118,125.7244,125.8111,5900.0
2014-12-23 11:10:00,188.6,188.81,188.48,188.81,6000.0,125.8111,125.9512,125.7311,125.9512,6000.0
2014-12-23 11:20:00,188.84,188.84,188.35,188.35,3300.0,125.9712,125.9712,125.6444,125.6444,3300.0
2014-12-23 11:30:00,188.44,188.62,188.25,188.25,8900.0,125.7044,125.8245,125.5777,125.5777,8900.0
2014-12-23 11:40:00,188.34,188.38,188.1,188.2,3200.0,125.6377,125.6644,125.4776,125.5443,3200.0
2014-12-23 11:50:00,188.22,188.38,188.2,188.36,2600.0,125.5576,125.6644,125.5443,125.651,2600.0
2014-12-23 12:00:00,188.36,188.49,188.19,188.38,4600.0,125.651,125.7378,125.5376,125.6644,4600.0
2014-12-23 12:10:00,188.37,188.47,188.22,188.47,2500.0,125.6577,125.7244,125.5576,125.7244,2500.0
2014-12-23 12:20:00,188.38,188.5,188.16,188.5,3200.0,125.6644,125.7444,125.5176,125.7444,3200.0
2014-12-23 12:30:00,188.47,188.64,188.45,188.5,4800.0,125.7244,125.8378,125.7111,125.7444,4800.0
2014-12-23 12:40:00,188.5,188.71,188.39,188.7,4300.0,125.7444,125.8845,125.671,125.8778,4300.0
2014-12-23 12:50:00,188.68,188.75,188.63,188.73,3800.0,125.8645,125.9112,125.8311,125.8979,3800.0
2014-12-23 13:00:00,188.71,188.71,188.52,188.58,13600.0,125.8845,125.8845,125.7578,125.7978,13600.0
2014-12-23 13:10:00,188.62,188.76,188.45,188.45,4500.0,125.8245,125.9179,125.7111,125.7111,4500.0
2014-12-23 13:20:00,188.48,188.52,188.36,188.48,4600.0,125.7311,125.7578,125.651,125.7311,4600.0
2014-12-23 13:30:00,188.51,188.75,188.51,188.58,3400.0,125.7511,125.9112,125.7511,125.7978,3400.0
2014-12-23 13:40:00,188.64,188.9,188.64,188.66,2000.0,125.8378,126.0113,125.8378,125.8512,2000.0
2014-12-23 13:50:00,188.61,188.61,188.34,188.47,2800.0,125.8178,125.8178,125.6377,125.7244,2800.0
2014-12-23 14:00:00,188.56,188.61,188.39,188.6,5800.0,125.7845,125.8178,125.671,125.8111,5800.0
2014-12-23 14:10:00,188.59,188.74,188.38,188.5,5300.0,125.8045,125.9045,125.6644,125.7444,5300.0
2014-12-23 14:20:00,188.45,188.67,188.45,188.65,3000.0,125.7111,125.8578,125.7111,125.8445,3000.0
2014-12-23 14:30:00,188.53,188.57,188.4,188.42,3000.0,125.7644,125.7911,125.6777,125.6911,3000.0
2014-12-23 14:40:00,188.49,188.49,188.33,188.35,3900.0,125.7378,125.7378,125.631,125.6444,3900.0
2014-12-23 14:50:00,188.32,188.4,188.25,188.29,3700.0,125.6244,125.6777,125.5777,125.6043,3700.0
2014-12-23 15:00:00,188.24,188.36,188.19,188.19,3300.0,125.571,125.651,125.5376,125.5376,3300.0
2014-12-23 15:10:00,188.27,188.34,188.24,188.24,4900.0,125.591,125.6377,125.571,125.571,4900.0
2014-12-23 15:20:00,188.19,188.36,188.02,188.28,12800.0,125.5376,125.651,125.4242,125.5977,12800.0
2014-12-23 15:30:00,188.15,188.49,188.15,188.49,9200.0,125.511,125.7378,125.511,125.7378,9200.0
2014-12-23 15:40:00,188.5,188.53,188.35,188.5,9000.0,125.7444,125.7644,125.6444,125.7444,9000.0
2014-12-23 15:50:00,188.5,188.8,188.4,188.6,29700.0,125.7444,125.9446,125.6777,125.8111,29700.0
2014-12-24 09:30:00,188.66,189.38,188.66,189.22,15400.0,125.8512,126.3315,125.8512,126.2247,15400.0
2014-12-24 09:40:00,189.63,189.63,188.97,189.49,5000.0,126.4982,126.4982,126.058,126.4048,5000.0
2014-12-24 09:50:00,189.44,189.61,189.15,189.52,2300.0,126.3715,126.4849,126.178,126.4248,2300.0
2014-12-24 10:00:00,189.33,189.39,188.43,188.88,7100.0,126.2981,126.3381,125.6977,125.9979,7100.0
2014-12-24 10:10:00,188.93,189.15,188.64,189.15,5400.0,126.0313,126.178,125.8378,126.178,5400.0
2014-12-24 10:20:00,189.07,189.15,188.7,188.97,6500.0,126.1247,126.178,125.8778,126.058,6500.0
2014-12-24 10:30:00,189.02,189.1,188.56,188.56,5800.0,126.0913,126.1447,125.7845,125.7845,5800.0
2014-12-24 10:40:00,188.5,188.76,188.38,188.65,4600.0,125.7444,125.9179,125.6644,125.8445,4600.0
2014-12-24 10:50:00,188.58,188.58,188.02,188.02,4000.0,125.7978,125.7978,125.4242,125.4242,4000.0
2014-12-24 11:00:00,188.1,188.1,187.63,187.88,6500.0,125.4776,125.4776,125.1641,125.3308,6500.0
2014-12-24 11:10:00,187.9,187.96,187.57,187.57,2400.0,125.3442,125.3842,125.124,125.124,2400.0
2014-12-24 11:20:00,187.66,187.76,187.29,187.76,4900.0,125.1841,125.2508,124.9373,125.2508,4900.0
2014-12-24 11:30:00,187.71,187.76,187.44,187.54,4700.0,125.2174,125.2508,125.0373,125.104,4700.0
2014-12-24 11:40:00,187.69,188.07,187.68,187.9,4100.0,125.2041,125.4576,125.1974,125.3442,4100.0
2014-12-24 11:50:00,187.81,188.15,187.75,188.15,10600.0,125.2841,125.511,125.2441,125.511,10600.0
2014-12-24 12:00:00,188.08,188.23,187.56,187.56,5900.0,125.4643,125.5643,125.1174,125.1174,5900.0
2014-12-24 12:10:00,187.56,187.9,187.53,187.63,4000.0,125.1174,125.3442,125.0974,125.1641,4000.0
2014-12-24 12:20:00,187.54,187.54,187.22,187.45,5700.0,125.104,125.104,124.8906,125.044,5700.0
2014-12-24 12:30:00,187.46,187.57,187.12,187.25,4600.0,125.0507,125.124,124.8239,124.9106,4600.0
2014-12-24 12:40:00,187.22,187.62,187.22,187.61,10900.0,124.8906,125.1574,124.8906,125.1507,10900.0
2014-12-24 12:50:00,187.61,187.9,187.31,187.45,12900.0,125.1507,125.3442,124.9506,125.044,12900.0
2014-12-26 09:30:00,187.44,188.67,187.21,188.63,2900.0,125.0373,125.8578,124.8839,125.8311,2900.0
2014-12-26 09:40:00,188.72,188.98,188.4,188.48,2700.0,125.8912,126.0646,125.6777,125.7311,2700.0
2014-12-26 09:50:00,188.72,188.73,188.33,188.33,2100.0,125.8912,125.8979,125.631,125.631,2100.0
2014-12-26 10:00:00,188.31,188.59,188.18,188.53,2600.0,125.6177,125.8045,125.531,125.7644,2600.0
2014-12-26 10:10:00,188.4,188.4,187.9,187.9,1600.0,125.6777,125.6777,125.3442,125.3442,1600.0
2014-12-26 10:20:00,187.76,188.12,187.76,187.94,1000.0,125.2508,125.4909,125.2508,125.3709,1000.0
2014-12-26 10:30:00,187.89,188.19,187.76,188.19,4100.0,125.3375,125.5376,125.2508,125.5376,4100.0
2014-12-26 10:40:00,188.11,188.31,188.07,188.12,3300.0,125.4843,125.6177,125.4576,125.4909,3300.0
2014-12-26 10:50:00,188.07,188.27,188.05,188.2,1200.0,125.4576,125.591,125.4442,125.5443,1200.0
2014-12-26 11:00:00,188.18,188.22,187.87,187.87,1500.0,125.531,125.5576,125.3242,125.3242,1500.0
2014-12-26 11:10:00,187.89,187.94,187.8,187.86,2200.0,125.3375,125.3709,125.2775,125.3175,2200.0
2014-12-26 11:20:00,187.84,188.02,187.71,188.02,2600.0,125.3042,125.4242,125.2174,125.4242,2600.0
2014-12-26 11:30:00,187.97,188.16,187.97,188.14,1000.0,125.3909,125.5176,125.3909,125.5043,1000.0
2014-12-26 11:40:00,188.14,188.14,187.99,188.01,900.0,125.5043,125.5043,125.4042,125.4176,900.0
2014-12-26 11:50:00,188.03,188.24,188.02,188.1,1900.0,125.4309,125.571,125.4242,125.4776,1900.0
2014-12-26 12:00:00,187.99,188.39,187.99,188.21,2700.0,125.4042,125.671,125.4042,125.551,2700.0
2014-12-26 12:10:00,188.23,188.34,188.1,188.2,1200.0,125.5643,125.6377,125.4776,125.5443,1200.0
2014-12-26 12:20:00,188.19,188.46,188.19,188.39,800.0,125.5376,125.7177,125.5376,125.671,800.0
2014-12-26 12:30:00,188.33,188.36,188.08,188.08,2100.0,125.631,125.651,125.4643,125.4643,2100.0
2014-12-26 12:40:00,188.08,188.36,188.07,188.22,2600.0,125.4643,125.651,125.4576,125.5576,2600.0
2014-12-26 12:50:00,188.19,188.22,188.06,188.14,2100.0,125.5376,125.5576,125.4509,125.5043,2100.0
2014-12-26 13:00:00,188.08,188.24,188.07,188.2,1500.0,125.4643,125.571,125.4576,125.5443,1500.0
2014-12-26 13:10:00,188.16,188.21,188.15,188.18,500.0,125.5176,125.551,125.511,125.531,500.0
2014-12-26 13:20:00,188.19,188.22,188.12,188.12,1100.0,125.5376,125.5576,125.4909,125.4909,1100.0
2014-12-26 13:30:00,188.15,188.19,188.14,188.19,800.0,125.511,125.5376,125.5043,125.5376,800.0
2014-12-26 13:40:00,188.18,188.22,188.11,188.22,1100.0,125.531,125.5576,125.4843,125.5576,1100.0
2014-12-26 13:50:00,188.26,188.37,188.22,188.26,14900.0,125.5843,125.6577,125.5576,125.5843,14900.0
2014-12-26 14:00:00,188.26,188.35,188.16,188.31,22300.0,125.5843,125.6444,125.5176,125.6177,22300.0
2014-12-26 14:10:00,188.23,188.3,188.23,188.28,1000.0,125.5643,125.611,125.5643,125.5977,1000.0
2014-12-26 14:20:00,188.28,188.31,188.24,188.24,2900.0,125.5977,125.6177,125.571,125.571,2900.0
2014-12-26 14:30:00,188.29,188.3,188.1,188.11,2400.0,125.6043,125.611,125.4776,125.4843,2400.0
2014-12-26 14:40:00,188.12,188.26,188.12,188.15,2100.0,125.4909,125.5843,125.4909,125.511,2100.0
2014-12-26 14:50:00,188.18,188.3,188.18,188.23,1400.0,125.531,125.611,125.531,125.5643,1400.0
2014-12-26 15:00:00,188.24,188.28,188.08,188.08,1900.0,125.571,125.5977,125.4643,125.4643,1900.0
2014-12-26 15:10:00,188.02,188.15,188.02,188.14,3300.0,125.4242,125.511,125.4242,125.5043,3300.0
2014-12-26 15:20:00,188.11,188.16,187.93,187.94,2900.0,125.4843,125.5176,125.3642,125.3709,2900.0
2014-12-26 15:30:00,187.91,187.99,187.85,187.99,3700.0,125.3509,125.4042,125.3108,125.4042,3700.0
2014-12-26 15:40:00,187.99,188.02,187.87,187.87,4000.0,125.4042,125.4242,125.3242,125.3242,4000.0
2014-12-26 15:50:00,187.88,188.03,187.74,187.9,20400.0,125.3308,125.4309,125.2374,125.3442,20400.0
2014-12-29 09:30:00,187.94,188.97,187.93,188.81,19800.0,125.3709,126.058,125.3642,125.9512,19800.0
2014-12-29 09:40:00,188.89,189.35,188.58,189.28,13700.0,126.0046,126.3114,125.7978,126.2647,13700.0
2014-12-29 09:50:00,189.29,189.71,189.28,189.71,10700.0,126.2714,126.5516,126.2647,126.5516,10700.0
2014-12-29 10:00:00,189.75,189.98,189.54,189.94,8300.0,126.5783,126.7317,126.4382,126.705,8300.0
2014-12-29 10:10:00,189.82,189.98,189.59,189.74,7500.0,126.625,126.7317,126.4715,126.5716,7500.0
2014-12-29 10:20:00,189.73,189.85,189.62,189.81,7600.0,126.5649,126.645,126.4916,126.6183,7600.0
2014-12-29 10:30:00,189.83,189.94,189.77,189.78,3900.0,126.6316,126.705,126.5916,126.5983,3900.0
2014-12-29 10:40:00,189.74,189.83,189.59,189.69,3200.0,126.5716,126.6316,126.4715,126.5383,3200.0
2014-12-29 10:50:00,189.67,189.67,189.36,189.46,2800.0,126.5249,126.5249,126.3181,126.3848,2800.0
2014-12-29 11:00:00,189.4,189.4,189.11,189.23,3000.0,126.3448,126.3448,126.1513,126.2314,3000.0
2014-12-29 11:10:00,189.22,189.24,188.89,189.04,4200.0,126.2247,126.2381,126.0046,126.1047,4200.0
2014-12-29 11:20:00,189.07,189.14,188.9,188.9,2200.0,126.1247,126.1714,126.0113,126.0113,2200.0
2014-12-29 11:30:00,188.92,189.09,188.8,188.86,2500.0,126.0246,126.138,125.9446,125.9846,2500.0
2014-12-29 11:40:00,188.87,188.95,188.73,188.95,1500.0,125.9912,126.0446,125.8979,126.0446,1500.0
2014-12-29 11:50:00,188.92,188.92,188.77,188.77,1000.0,126.0246,126.0246,125.9245,125.9245,1000.0
2014-12-29 12:00:00,188.77,188.85,188.75,188.82,2400.0,125.9245,125.9779,125.9112,125.9579,2400.0
2014-12-29 12:10:00,188.66,188.76,188.6,188.68,1500.0,125.8512,125.9179,125.8111,125.8645,1500.0
2014-12-29 12:20:00,188.64,188.71,188.61,188.71,1800.0,125.8378,125.8845,125.8178,125.8845,1800.0
2014-12-29 12:30:00,188.61,188.63,188.4,188.4,2000.0,125.8178,125.8311,125.6777,125.6777,2000.0
2014-12-29 12:40:00,188.38,188.38,188.25,188.29,1300.0,125.6644,125.6644,125.5777,125.6043,1300.0
2014-12-29 12:50:00,188.27,188.35,188.18,188.3,9400.0,125.591,125.6444,125.531,125.611,9400.0
2014-12-29 13:00:00,188.31,188.31,188.12,188.15,1400.0,125.6177,125.6177,125.4909,125.511,1400.0
2014-12-29 13:10:00,188.23,188.52,188.11,188.52,2800.0,125.5643,125.7578,125.4843,125.7578,2800.0
2014-12-29 13:20:00,188.53,188.71,188.5,188.69,8800.0,125.7644,125.8845,125.7444,125.8712,8800.0
2014-12-29 13:30:00,188.68,188.79,188.66,188.79,1400.0,125.8645,125.9379,125.8512,125.9379,1400.0
2014-12-29 13:40:00,188.8,188.94,188.78,188.94,1200.0,125.9446,126.0379,125.9312,126.0379,1200.0
2014-12-29 13:50:00,188.94,189.1,188.94,189.06,2000.0,126.0379,126.1447,126.0379,126.118,2000.0
2014-12-29 14:00:00,189.07,189.21,188.99,189.15,1200.0,126.1247,126.2181,126.0713,126.178,1200.0
2014-12-29 14:10:00,189.15,189.23,189.09,189.13,3400.0,126.178,126.2314,126.138,126.1647,3400.0
2014-12-29 14:20:00,189.07,189.22,189.07,189.17,6600.0,126.1247,126.2247,126.1247,126.1914,6600.0
2014-12-29 14:30:00,189.16,189.16,188.89,188.9,2400.0,126.1847,126.1847,126.0046,126.0113,2400.0
2014-12-29 14:40:00,188.87,188.87,188.73,188.73,500.0,125.9912,125.9912,125.8979,125.8979,500.0
2014-12-29 14:50:00,188.69,188.69,188.59,188.62,1200.0,125.8712,125.8712,125.8045,125.8245,1200.0
2014-12-29 15:00:00,188.63,188.72,188.62,188.72,3300.0,125.8311,125.8912,125.8245,125.8912,3300.0
2014-12-29 15:10:00,188.79,188.79,188.64,188.78,5200.0,125.9379,125.9379,125.8378,125.9312,5200.0
2014-12-29 15:20:00,188.79,188.79,188.67,188.75,8700.0,125.9379,125.9379,125.8578,125.9112,8700.0
2014-12-29 15:30:00,188.73,188.77,188.68,188.73,6100.0,125.8979,125.9245,125.8645,125.8979,6100.0
2014-12-29 15:40:00,188.76,189.48,188.76,189.34,22800.0,125.9179,126.3982,125.9179,126.3048,22800.0
2014-12-29 15:50:00,189.33,189.46,189.22,189.35,52000.0,126.2981,126.3848,126.2247,126.3114,52000.0
2014-12-30 09:30:00,189.34,189.98,188.62,189.86,10400.0,126.3048,126.7317,125.8245,126.6517,10400.0
2014-12-30 09:40:00,189.85,189.85,189.01,189.01,2700.0,126.645,126.645,126.0846,126.0846,2700.0
2014-12-30 09:50:00,189.07,189.2,188.56,189.16,5500.0,126.1247,126.2114,125.7845,126.1847,5500.0
2014-12-30 10:00:00,189.46,189.62,189.03,189.39,5700.0,126.3848,126.4916,126.098,126.3381,5700.0
2014-12-30 10:10:00,189.53,189.64,189.15,189.58,2700.0,126.4315,126.5049,126.178,126.4649,2700.0
2014-12-30 10:20:00,189.57,189.61,189.32,189.48,2900.0,126.4582,126.4849,126.2914,126.3982,2900.0
2014-12-30 10:30:00,189.51,189.51,189.16,189.16,3400.0,126.4182,126.4182,126.1847,126.1847,3400.0
2014-12-30 10:40:00,189.27,189.32,189.04,189.07,25600.0,126.2581,126.2914,126.1047,126.1247,25600.0
2014-12-30 10:50:00,189.05,189.21,188.95,189.2,5400.0,126.1113,126.2181,126.0446,126.2114,5400.0
2014-12-30 11:00:00,189.21,190.0,189.21,189.97,7500.0,126.2181,126.745,126.2181,126.725,7500.0
2014-12-30 11:10:00,189.83,189.85,189.53,189.8,3100.0,126.6316,126.645,126.4315,126.6116,3100.0
2014-12-30 11:20:00,189.72,189.92,189.72,189.8,2500.0,126.5583,126.6917,126.5583,126.6116,2500.0
2014-12-30 11:30:00,189.79,189.88,189.74,189.74,4400.0,126.605,126.665,126.5716,126.5716,4400.0
2014-12-30 11:40:00,189.82,189.83,189.73,189.76,1100.0,126.625,126.6316,126.5649,126.5849,1100.0
2014-12-30 11:50:00,189.75,189.77,189.61,189.74,2100.0,126.5783,126.5916,126.4849,126.5716,2100.0
2014-12-30 12:00:00,189.74,189.92,189.64,189.8,2300.0,126.5716,126.6917,126.5049,126.6116,2300.0
2014-12-30 12:10:00,189.84,189.92,189.83,189.92,800.0,126.6383,126.6917,126.6316,126.6917,800.0
2014-12-30 12:20:00,189.78,189.87,189.66,189.73,1400.0,126.5983,126.6583,126.5182,126.5649,1400.0
2014-12-30 12:30:00,189.71,189.71,189.49,189.49,4000.0,126.5516,126.5516,126.4048,126.4048,4000.0
2014-12-30 12:40:00,189.49,189.49,189.23,189.33,2300.0,126.4048,126.4048,126.2314,126.2981,2300.0
2014-12-30 12:50:00,189.36,189.39,189.36,189.39,200.0,126.3181,126.3381,126.3181,126.3381,200.0
2014-12-30 13:00:00,189.27,189.36,188.99,189.36,12700.0,126.2581,126.3181,126.0713,126.3181,12700.0
2014-12-30 13:10:00,189.27,189.27,189.11,189.2,4600.0,126.2581,126.2581,126.1513,126.2114,4600.0
2014-12-30 13:20:00,189.2,189.24,189.02,189.07,7000.0,126.2114,126.2381,126.0913,126.1247,7000.0
2014-12-30 13:30:00,188.99,189.13,188.84,188.84,9900.0,126.0713,126.1647,125.9712,125.9712,9900.0
2014-12-30 13:40:00,188.91,188.94,188.66,188.8,1700.0,126.0179,126.0379,125.8512,125.9446,1700.0
2014-12-30 13:50:00,188.69,188.76,188.29,188.29,1700.0,125.8712,125.9179,125.6043,125.6043,1700.0
2014-12-30 14:00:00,188.37,188.38,188.28,188.38,900.0,125.6577,125.6644,125.5977,125.6644,900.0
2014-12-30 14:10:00,188.38,188.47,188.38,188.39,1500.0,125.6644,125.7244,125.6644,125.671,1500.0
2014-12-30 14:20:00,188.42,188.46,188.3,188.46,3000.0,125.6911,125.7177,125.611,125.7177,3000.0
2014-12-30 14:30:00,188.49,188.64,188.37,188.56,2600.0,125.7378,125.8378,125.6577,125.7845,2600.0
2014-12-30 14:40:00,188.55,188.77,188.55,188.74,4600.0,125.7778,125.9245,125.7778,125.9045,4600.0
2014-12-30 14:50:00,188.82,188.87,188.72,188.75,6300.0,125.9579,125.9912,125.8912,125.9112,6300.0
2014-12-30 15:00:00,188.83,189.07,188.79,189.07,3000.0,125.9646,126.1247,125.9379,126.1247,3000.0
2014-12-30 15:10:00,189.12,189.16,188.79,188.81,4700.0,126.158,126.1847,125.9379,125.9512,4700.0
2014-12-30 15:20:00,188.8,188.97,188.78,188.97,3900.0,125.9446,126.058,125.9312,126.058,3900.0
2014-12-30 15:30:00,189.0,189.12,188.86,189.02,6700.0,126.078,126.158,125.9846,126.0913,6700.0
2014-12-30 15:40:00,188.95,188.95,188.54,188.59,9800.0,126.0446,126.0446,125.7711,125.8045,9800.0
2014-12-30 15:50:00,188.56,189.03,188.35,188.69,38600.0,125.7845,126.098,125.6444,125.8712,38600.0
2014-12-31 09:30:00,188.76,189.46,188.1,189.29,5400.0,125.9179,126.3848,125.4776,126.2714,5400.0
2014-12-31 09:40:00,189.71,189.71,188.85,188.85,3200.0,126.5516,126.5516,125.9779,125.9779,3200.0
2014-12-31 09:50:00,188.82,189.2,188.5,188.92,7300.0,125.9579,126.2114,125.7444,126.0246,7300.0
2014-12-31 10:00:00,188.78,189.42,188.77,189.12,13400.0,125.9312,126.3581,125.9245,126.158,13400.0
2014-12-31 10:10:00,189.21,189.21,188.89,188.89,2600.0,126.2181,126.2181,126.0046,126.0046,2600.0
2014-12-31 10:20:00,188.8,188.94,188.48,188.48,3800.0,125.9446,126.0379,125.7311,125.7311,3800.0
2014-12-31 10:30:00,188.56,189.08,188.55,188.99,4400.0,125.7845,126.1313,125.7778,126.0713,4400.0
2014-12-31 10:40:00,188.86,189.16,188.85,188.88,3500.0,125.9846,126.1847,125.9779,125.9979,3500.0
2014-12-31 10:50:00,188.88,189.0,188.81,188.97,4300.0,125.9979,126.078,125.9512,126.058,4300.0
2014-12-31 11:00:00,188.97,189.08,188.57,188.66,5200.0,126.058,126.1313,125.7911,125.8512,5200.0
2014-12-31 11:10:00,188.58,188.75,188.53,188.53,1600.0,125.7978,125.9112,125.7644,125.7644,1600.0
2014-12-31 11:20:00,188.56,188.64,188.34,188.43,3200.0,125.7845,125.8378,125.6377,125.6977,3200.0
2014-12-31 11:30:00,188.36,188.44,188.25,188.26,3700.0,125.651,125.7044,125.5777,125.5843,3700.0
2014-12-31 11:40:00,188.34,188.44,188.3,188.41,4800.0,125.6377,125.7044,125.611,125.6844,4800.0
2014-12-31 11:50:00,188.33,188.34,188.16,188.18,4400.0,125.631,125.6377,125.5176,125.531,4400.0
2014-12-31 12:00:00,188.17,188.33,188.11,188.2,6200.0,125.5243,125.631,125.4843,125.5443,6200.0
2014-12-31 12:10:00,188.23,188.4,188.21,188.4,1600.0,125.5643,125.6777,125.551,125.6777,1600.0
2014-12-31 12:20:00,188.39,188.39,187.78,187.93,4200.0,125.671,125.671,125.2641,125.3642,4200.0
2014-12-31 12:30:00,188.0,188.17,187.88,187.88,3900.0,125.4109,125.5243,125.3308,125.3308,3900.0
2014-12-31 12:40:00,187.81,187.97,187.76,187.78,4000.0,125.2841,125.3909,125.2508,125.2641,4000.0
2014-12-31 12:50:00,187.75,187.84,187.53,187.53,4200.0,125.2441,125.3042,125.0974,125.0974,4200.0
2014-12-31 13:00:00,187.5,187.61,187.29,187.29,5600.0,125.0773,125.1507,124.9373,124.9373,5600.0
2014-12-31 13:10:00,187.28,187.28,186.83,186.95,4000.0,124.9306,124.9306,124.6304,124.7105,4000.0
2014-12-31 13:20:00,186.89,186.89,186.6,186.76,4100.0,124.6704,124.6704,124.477,124.5837,4100.0
2014-12-31 13:30:00,186.76,186.8,186.58,186.65,3500.0,124.5837,124.6104,124.4636,124.5103,3500.0
2014-12-31 13:40:00,186.67,186.91,186.65,186.8,7800.0,124.5237,124.6838,124.5103,124.6104,7800.0
2014-12-31 13:50:00,186.76,186.76,186.17,186.32,5300.0,124.5837,124.5837,124.1901,124.2902,5300.0
2014-12-31 14:00:00,186.5,186.63,186.46,186.5,6500.0,124.4103,124.497,124.3836,124.4103,6500.0
2014-12-31 14:10:00,186.53,186.63,186.4,186.5,4900.0,124.4303,124.497,124.3436,124.4103,4900.0
2014-12-31 14:20:00,186.45,186.53,186.3,186.44,4600.0,124.3769,124.4303,124.2769,124.3702,4600.0
2014-12-31 14:30:00,186.44,186.44,186.14,186.24,7500.0,124.3702,124.3702,124.1701,124.2368,7500.0
2014-12-31 14:40:00,186.22,186.34,185.94,185.94,7400.0,124.2235,124.3035,124.0367,124.0367,7400.0
2014-12-31 14:50:00,185.93,186.26,185.92,186.21,4200.0,124.03,124.2502,124.0234,124.2168,4200.0
2014-12-31 15:00:00,186.11,186.17,185.97,185.98,3500.0,124.1501,124.1901,124.0567,124.0634,3500.0
2014-12-31 15:10:00,185.9,186.16,185.83,186.16,3800.0,124.01,124.1835,123.9633,124.1835,3800.0
2014-12-31 15:20:00,186.16,186.28,186.03,186.03,7200.0,124.1835,124.2635,124.0967,124.0967,7200.0
2014-12-31 15:30:00,186.11,186.14,185.76,185.77,9200.0,124.1501,124.1701,123.9166,123.9233,9200.0
2014-12-31 15:40:00,185.76,185.76,184.75,184.75,43600.0,123.9166,123.9166,123.2429,123.2429,43600.0
2014-12-31 15:50:00,184.85,185.3,184.66,184.9,75100.0,123.3096,123.6098,123.1828,123.3429,75100.0
2015-01-02 09:30:00,185.35,186.06,185.05,185.69,7400.0,123.6431,124.1168,123.443,123.8699,7400.0
2015-01-02 09:40:00,185.95,186.06,185.39,185.88,6100.0,124.0434,124.1168,123.6698,123.9967,6100.0
2015-01-02 09:50:00,185.88,186.32,185.87,186.31,1700.0,123.9967,124.2902,123.99,124.2835,1700.0
2015-01-02 10:00:00,186.3,186.83,185.94,185.94,5600.0,124.2769,124.6304,124.0367,124.0367,5600.0
2015-01-02 10:10:00,186.24,186.84,186.16,186.55,9300.0,124.2368,124.6371,124.1835,124.4436,9300.0
2015-01-02 10:20:00,186.52,186.87,186.46,186.85,4500.0,124.4236,124.6571,124.3836,124.6437,4500.0
2015-01-02 10:30:00,186.65,186.86,186.3,186.4,7100.0,124.5103,124.6504,124.2769,124.3436,7100.0
2015-01-02 10:40:00,186.37,186.54,186.16,186.36,4500.0,124.3235,124.437,124.1835,124.3169,4500.0
2015-01-02 10:50:00,186.32,186.85,186.2,186.85,2900.0,124.2902,124.6437,124.2101,124.6437,2900.0
2015-01-02 11:00:00,186.71,186.71,186.27,186.55,7400.0,124.5504,124.5504,124.2568,124.4436,7400.0
2015-01-02 11:10:00,186.58,186.9,186.3,186.62,5200.0,124.4636,124.6771,124.2769,124.4903,5200.0
2015-01-02 11:20:00,186.53,186.86,186.43,186.51,4400.0,124.4303,124.6504,124.3636,124.4169,4400.0
2015-01-02 11:30:00,186.65,186.8,186.48,186.5,3300.0,124.5103,124.6104,124.3969,124.4103,3300.0
2015-01-02 11:40:00,186.55,186.8,186.53,186.74,2500.0,124.4436,124.6104,124.4303,124.5704,2500.0
2015-01-02 11:50:00,186.57,186.85,186.44,186.58,8200.0,124.457,124.6437,124.3702,124.4636,8200.0
2015-01-02 12:00:00,186.69,186.97,186.57,186.97,4400.0,124.537,124.7238,124.457,124.7238,4400.0
2015-01-02 12:10:00,186.93,187.23,186.9,187.23,4200.0,124.6971,124.8972,124.6771,124.8972,4200.0
2015-01-02 12:20:00,187.13,187.28,187.0,187.28,2000.0,124.8305,124.9306,124.7438,124.9306,2000.0
2015-01-02 12:30:00,187.33,187.63,187.24,187.33,3700.0,124.9639,125.1641,124.9039,124.9639,3700.0
2015-01-02 12:40:00,187.26,187.41,187.14,187.21,5000.0,124.9172,125.0173,124.8372,124.8839,5000.0
2015-01-02 12:50:00,187.08,187.4,187.05,187.26,2400.0,124.7972,125.0106,124.7772,124.9172,2400.0
2015-01-02 13:00:00,187.28,187.44,187.25,187.37,1700.0,124.9306,125.0373,124.9106,124.9906,1700.0
2015-01-02 13:10:00,187.31,187.44,187.2,187.2,3000.0,124.9506,125.0373,124.8772,124.8772,3000.0
2015-01-02 13:20:00,187.34,187.37,187.05,187.05,4300.0,124.9706,124.9906,124.7772,124.7772,4300.0
2015-01-02 13:30:00,186.9,186.92,186.56,186.79,3900.0,124.6771,124.6904,124.4503,124.6037,3900.0
2015-01-02 13:40:00,186.83,186.98,186.83,186.95,1500.0,124.6304,124.7305,124.6304,124.7105,1500.0
2015-01-02 13:50:00,186.9,187.04,186.84,186.98,2700.0,124.6771,124.7705,124.6371,124.7305,2700.0
2015-01-02 14:00:00,186.93,187.18,186.93,187.18,4000.0,124.6971,124.8639,124.6971,124.8639,4000.0
2015-01-02 14:10:00,187.25,187.26,187.05,187.12,4100.0,124.9106,124.9172,124.7772,124.8239,4100.0
2015-01-02 14:20:00,187.12,187.4,187.03,187.23,9600.0,124.8239,125.0106,124.7638,124.8972,9600.0
2015-01-02 14:30:00,187.22,187.29,187.04,187.14,5000.0,124.8906,124.9373,124.7705,124.8372,5000.0
2015-01-02 14:40:00,187.16,187.17,186.71,186.81,14100.0,124.8505,124.8572,124.5504,124.6171,14100.0
2015-01-02 14:50:00,186.82,186.89,186.74,186.75,2300.0,124.6237,124.6704,124.5704,124.577,2300.0
2015-01-02 15:00:00,186.82,187.0,186.76,186.83,9500.0,124.6237,124.7438,124.5837,124.6304,9500.0
2015-01-02 15:10:00,186.83,186.83,186.55,186.61,7800.0,124.6304,124.6304,124.4436,124.4836,7800.0
2015-01-02 15:20:00,186.61,187.09,186.61,187.08,5400.0,124.4836,124.8038,124.4836,124.7972,5400.0
2015-01-02 15:30:00,187.08,187.15,186.83,186.88,12000.0,124.7972,124.8439,124.6304,124.6638,12000.0
2015-01-02 15:40:00,186.9,187.43,186.9,187.31,15700.0,124.6771,125.0307,124.6771,124.9506,15700.0
2015-01-02 15:50:00,187.37,187.48,187.12,187.21,32600.0,124.9906,125.064,124.8239,124.8839,32600.0
2015-01-05 09:30:00,186.82,186.88,186.17,186.88,12600.0,124.6237,124.6638,124.1901,124.6638,12600.0
2015-01-05 09:40:00,186.84,187.55,186.84,187.32,4900.0,124.6371,125.1107,124.6371,124.9573,4900.0
2015-01-05 09:50:00,187.32,187.48,187.17,187.24,4700.0,124.9573,125.064,124.8572,124.9039,4700.0
2015-01-05 10:00:00,187.18,187.73,186.93,187.33,9200.0,124.8639,125.2308,124.6971,124.9639,9200.0
2015-01-05 10:10:00,187.4,187.86,187.33,187.47,7100.0,125.0106,125.3175,124.9639,125.0573,7100.0
2015-01-05 10:20:00,187.35,187.71,187.2,187.42,6300.0,124.9773,125.2174,124.8772,125.024,6300.0
2015-01-05 10:30:00,187.34,187.89,187.18,187.89,7100.0,124.9706,125.3375,124.8639,125.3375,7100.0
2015-01-05 10:40:00,187.91,188.38,187.68,188.2,7700.0,125.3509,125.6644,125.1974,125.5443,7700.0
2015-01-05 10:50:00,188.33,188.73,188.25,188.73,3400.0,125.631,125.8979,125.5777,125.8979,3400.0
2015-01-05 11:00:00,188.69,188.91,188.58,188.68,9300.0,125.8712,126.0179,125.7978,125.8645,9300.0
2015-01-05 11:10:00,188.64,188.72,188.08,188.17,5100.0,125.8378,125.8912,125.4643,125.5243,5100.0
2015-01-05 11:20:00,188.15,188.31,188.01,188.15,5700.0,125.511,125.6177,125.4176,125.511,5700.0
2015-01-05 11:30:00,188.14,188.14,187.83,188.07,5300.0,125.5043,125.5043,125.2975,125.4576,5300.0
2015-01-05 11:40:00,188.09,188.35,188.0,188.22,12200.0,125.4709,125.6444,125.4109,125.5576,12200.0
2015-01-05 11:50:00,188.31,188.32,188.1,188.22,3600.0,125.6177,125.6244,125.4776,125.5576,3600.0
2015-01-05 12:00:00,188.21,188.27,187.94,188.01,3700.0,125.551,125.591,125.3709,125.4176,3700.0
2015-01-05 12:10:00,188.05,188.09,187.9,188.05,1400.0,125.4442,125.4709,125.3442,125.4442,1400.0
2015-01-05 12:20:00,188.05,188.38,188.01,188.19,9500.0,125.4442,125.6644,125.4176,125.5376,9500.0
2015-01-05 12:30:00,188.14,188.39,187.96,188.39,5000.0,125.5043,125.671,125.3842,125.671,5000.0
2015-01-05 12:40:00,188.28,188.28,187.8,187.8,2900.0,125.5977,125.5977,125.2775,125.2775,2900.0
2015-01-05 12:50:00,187.76,188.3,187.76,188.15,6400.0,125.2508,125.611,125.2508,125.511,6400.0
2015-01-05 13:00:00,188.16,188.32,187.95,188.17,3300.0,125.5176,125.6244,125.3775,125.5243,3300.0
2015-01-05 13:10:00,188.0,188.33,187.9,188.05,4900.0,125.4109,125.631,125.3442,125.4442,4900.0
2015-01-05 13:20:00,188.08,188.25,187.99,188.22,3200.0,125.4643,125.5777,125.4042,125.5576,3200.0
2015-01-05 13:30:00,188.21,188.3,188.04,188.11,3100.0,125.551,125.611,125.4376,125.4843,3100.0
2015-01-05 13:40:00,188.11,188.22,188.06,188.19,4900.0,125.4843,125.5576,125.4509,125.5376,4900.0
2015-01-05 13:50:00,188.24,188.43,188.09,188.33,4600.0,125.571,125.6977,125.4709,125.631,4600.0
2015-01-05 14:00:00,188.24,188.24,187.61,187.85,11800.0,125.571,125.571,125.1507,125.3108,11800.0
2015-01-05 14:10:00,187.89,188.36,187.85,188.2,6200.0,125.3375,125.651,125.3108,125.5443,6200.0
2015-01-05 14:20:00,188.27,188.49,188.15,188.35,32400.0,125.591,125.7378,125.511,125.6444,32400.0
2015-01-05 14:30:00,188.25,188.55,188.25,188.29,3700.0,125.5777,125.7778,125.5777,125.6043,3700.0
2015-01-05 14:40:00,188.41,188.68,188.39,188.55,5200.0,125.6844,125.8645,125.671,125.7778,5200.0
2015-01-05 14:50:00,188.44,188.78,188.38,188.42,8400.0,125.7044,125.9312,125.6644,125.6911,8400.0
2015-01-05 15:00:00,188.35,188.67,188.32,188.44,5300.0,125.6444,125.8578,125.6244,125.7044,5300.0
2015-01-05 15:10:00,188.45,188.71,188.44,188.47,9400.0,125.7111,125.8845,125.7044,125.7244,9400.0
2015-01-05 15:20:00,188.42,188.53,188.24,188.24,10500.0,125.6911,125.7644,125.571,125.571,10500.0
2015-01-05 15:30:00,188.23,188.35,188.14,188.34,5800.0,125.5643,125.6444,125.5043,125.6377,5800.0
2015-01-05 15:40:00,188.3,188.74,188.27,188.68,15200.0,125.611,125.9045,125.591,125.8645,15200.0
2015-01-05 15:50:00,188.58,188.75,188.11,188.25,36200.0,125.7978,125.9112,125.4843,125.5777,36200.0
2015-01-06 09:30:00,189.79,190.0,189.19,189.19,14500.0,126.605,126.745,126.2047,126.2047,14500.0
2015-01-06 09:40:00,189.6,190.33,189.27,189.91,14800.0,126.4782,126.9652,126.2581,126.685,14800.0
2015-01-06 09:50:00,190.0,190.43,189.79,190.43,12600.0,126.745,127.0319,126.605,127.0319,12600.0
2015-01-06 10:00:00,190.28,190.79,189.89,190.56,12900.0,126.9318,127.272,126.6717,127.1186,12900.0
2015-01-06 10:10:00,190.58,191.31,190.39,190.87,9000.0,127.132,127.6189,127.0052,127.3254,9000.0
2015-01-06 10:20:00,190.9,191.16,190.85,190.87,8700.0,127.3454,127.5189,127.3121,127.3254,8700.0
2015-01-06 10:30:00,190.84,191.2,190.61,191.13,11400.0,127.3054,127.5455,127.152,127.4988,11400.0
2015-01-06 10:40:00,190.95,191.05,190.62,190.93,7400.0,127.3788,127.4455,127.1586,127.3654,7400.0
2015-01-06 10:50:00,190.87,190.9,190.68,190.8,5700.0,127.3254,127.3454,127.1987,127.2787,5700.0
2015-01-06 11:00:00,190.8,190.96,190.53,190.96,7000.0,127.2787,127.3854,127.0986,127.3854,7000.0
2015-01-06 11:10:00,190.9,191.17,190.71,190.83,22000.0,127.3454,127.5255,127.2187,127.2987,22000.0
2015-01-06 11:20:00,190.94,191.56,190.87,191.47,9900.0,127.3721,127.7857,127.3254,127.7257,9900.0
2015-01-06 11:30:00,191.49,191.8,191.17,191.56,11000.0,127.739,127.9458,127.5255,127.7857,11000.0
2015-01-06 11:40:00,191.69,191.8,191.33,191.54,5700.0,127.8724,127.9458,127.6323,127.7723,5700.0
2015-01-06 11:50:00,191.56,191.56,191.15,191.15,7300.0,127.7857,127.7857,127.5122,127.5122,7300.0
2015-01-06 12:00:00,191.12,191.39,191.06,191.32,6100.0,127.4922,127.6723,127.4522,127.6256,6100.0
2015-01-06 12:10:00,191.37,191.37,190.98,191.01,3900.0,127.6589,127.6589,127.3988,127.4188,3900.0
2015-01-06 12:20:00,191.11,191.28,190.91,191.07,8000.0,127.4855,127.5989,127.3521,127.4588,8000.0
2015-01-06 12:30:00,191.0,191.09,190.76,191.08,3300.0,127.4121,127.4722,127.252,127.4655,3300.0
2015-01-06 12:40:00,191.23,191.23,190.88,191.06,3700.0,127.5656,127.5656,127.3321,127.4522,3700.0
2015-01-06 12:50:00,191.18,191.46,191.06,191.34,2000.0,127.5322,127.719,127.4522,127.6389,2000.0
2015-01-06 13:00:00,191.28,191.48,191.09,191.16,5500.0,127.5989,127.7323,127.4722,127.5189,5500.0
2015-01-06 13:10:00,191.29,191.55,191.14,191.48,5300.0,127.6056,127.779,127.5055,127.7323,5300.0
2015-01-06 13:20:00,191.45,191.65,191.24,191.54,9300.0,127.7123,127.8457,127.5722,127.7723,9300.0
2015-01-06 13:30:00,191.59,191.72,191.29,191.48,6400.0,127.8057,127.8924,127.6056,127.7323,6400.0
2015-01-06 13:40:00,191.44,191.62,191.16,191.6,13300.0,127.7056,127.8257,127.5189,127.8124,13300.0
2015-01-06 13:50:00,191.57,191.67,191.24,191.45,5300.0,127.7924,127.8591,127.5722,127.7123,5300.0
2015-01-06 14:00:00,191.37,191.4,191.12,191.12,5600.0,127.6589,127.679,127.4922,127.4922,5600.0
2015-01-06 14:10:00,191.18,191.34,191.12,191.24,2700.0,127.5322,127.6389,127.4922,127.5722,2700.0
2015-01-06 14:20:00,191.29,191.37,191.09,191.28,4100.0,127.6056,127.6589,127.4722,127.5989,4100.0
2015-01-06 14:30:00,191.28,191.28,191.02,191.24,6800.0,127.5989,127.5989,127.4255,127.5722,6800.0
2015-01-06 14:40:00,191.17,191.5,191.09,191.25,4000.0,127.5255,127.7457,127.4722,127.5789,4000.0
2015-01-06 14:50:00,191.32,191.63,191.25,191.43,7600.0,127.6256,127.8324,127.5789,127.699,7600.0
2015-01-06 15:00:00,191.49,191.49,191.25,191.32,5300.0,127.739,127.739,127.5789,127.6256,5300.0
2015-01-06 15:10:00,191.31,191.59,191.31,191.46,8400.0,127.6189,127.8057,127.6189,127.719,8400.0
2015-01-06 15:20:00,191.49,191.59,191.22,191.49,18500.0,127.739,127.8057,127.5589,127.739,18500.0
2015-01-06 15:30:00,191.48,191.48,191.05,191.32,15100.0,127.7323,127.7323,127.4455,127.6256,15100.0
2015-01-06 15:40:00,191.23,191.56,191.14,191.42,17700.0,127.5656,127.7857,127.5055,127.6923,17700.0
2015-01-06 15:50:00,191.39,191.54,191.22,191.22,46100.0,127.6723,127.7723,127.5589,127.5589,46100.0
2015-01-07 09:30:00,191.8,191.8,190.67,191.65,12300.0,127.9458,127.9458,127.192,127.8457,12300.0
2015-01-07 09:40:00,191.66,192.01,191.39,191.81,6500.0,127.8524,128.0859,127.6723,127.9525,6500.0
2015-01-07 09:50:00,191.89,191.99,191.7,191.99,5400.0,128.0058,128.0725,127.8791,128.0725,5400.0
2015-01-07 10:00:00,191.85,191.91,191.52,191.66,8000.0,127.9791,128.0192,127.759,127.8524,8000.0
2015-01-07 10:10:00,191.64,192.23,191.64,192.2,6800.0,127.8391,128.2326,127.8391,128.2126,6800.0
2015-01-07 10:20:00,192.03,192.43,192.03,192.35,5900.0,128.0992,128.366,128.0992,128.3127,5900.0
2015-01-07 10:30:00,192.18,192.71,192.1,192.47,8300.0,128.1993,128.5528,128.1459,128.3927,8300.0
2015-01-07 10:40:00,192.37,193.17,192.36,193.15,10300.0,128.326,128.8597,128.3194,128.8463,10300.0
2015-01-07 10:50:00,192.98,193.21,192.75,193.19,6400.0,128.7329,128.8864,128.5795,128.873,6400.0
2015-01-07 11:00:00,193.12,193.41,192.78,193.12,12100.0,128.8263,129.0198,128.5995,128.8263,12100.0
2015-01-07 11:10:00,193.11,193.13,192.72,192.81,10400.0,128.8197,128.833,128.5595,128.6195,10400.0
2015-01-07 11:20:00,192.72,192.94,192.58,192.94,8200.0,128.5595,128.7063,128.4661,128.7063,8200.0
2015-01-07 11:30:00,192.92,193.13,192.81,192.92,10000.0,128.6929,128.833,128.6195,128.6929,10000.0
2015-01-07 11:40:00,192.97,193.09,192.81,193.09,9300.0,128.7263,128.8063,128.6195,128.8063,9300.0
2015-01-07 11:50:00,193.24,193.83,193.13,193.73,5500.0,128.9064,129.3,128.833,129.2333,5500.0
2015-01-07 12:00:00,193.82,194.41,193.77,194.15,15600.0,129.2933,129.6869,129.2599,129.5134,15600.0
2015-01-07 12:10:00,194.11,194.62,193.77,194.37,5700.0,129.4867,129.827,129.2599,129.6602,5700.0
2015-01-07 12:20:00,194.39,194.69,194.11,194.58,9900.0,129.6735,129.8736,129.4867,129.8003,9900.0
2015-01-07 12:30:00,194.57,194.72,194.18,194.42,7100.0,129.7936,129.8937,129.5334,129.6935,7100.0
2015-01-07 12:40:00,194.41,194.5,194.06,194.5,6300.0,129.6869,129.7469,129.4534,129.7469,6300.0
2015-01-07 12:50:00,194.49,194.68,194.17,194.4,7800.0,129.7402,129.867,129.5268,129.6802,7800.0
2015-01-07 13:00:00,194.4,194.67,194.28,194.29,8700.0,129.6802,129.8603,129.6001,129.6068,8700.0
2015-01-07 13:10:00,194.25,194.74,194.25,194.69,10900.0,129.5801,129.907,129.5801,129.8736,10900.0
2015-01-07 13:20:00,194.69,194.72,194.48,194.67,5100.0,129.8736,129.8937,129.7336,129.8603,5100.0
2015-01-07 13:30:00,194.67,194.92,194.66,194.84,7400.0,129.8603,130.0271,129.8536,129.9737,7400.0
2015-01-07 13:40:00,194.9,195.31,194.89,195.28,12500.0,130.0137,130.2872,130.0071,130.2672,12500.0
2015-01-07 13:50:00,195.28,195.32,195.02,195.12,4200.0,130.2672,130.2939,130.0938,130.1605,4200.0
2015-01-07 14:00:00,195.12,195.21,194.85,195.18,8900.0,130.1605,130.2205,129.9804,130.2005,8900.0
2015-01-07 14:10:00,195.18,195.25,194.66,195.04,18400.0,130.2005,130.2472,129.8536,130.1071,18400.0
2015-01-07 14:20:00,195.04,195.14,194.94,195.03,6200.0,130.1071,130.1738,130.0404,130.1005,6200.0
2015-01-07 14:30:00,195.05,195.18,194.91,194.93,6700.0,130.1138,130.2005,130.0204,130.0337,6700.0
2015-01-07 14:40:00,194.77,195.14,194.77,195.03,17400.0,129.927,130.1738,129.927,130.1005,17400.0
2015-01-07 14:50:00,195.03,195.13,194.86,195.12,18900.0,130.1005,130.1672,129.9871,130.1605,18900.0
2015-01-07 15:00:00,195.03,195.4,195.03,195.4,14000.0,130.1005,130.3473,130.1005,130.3473,14000.0
2015-01-07 15:10:00,195.41,195.53,195.33,195.49,34100.0,130.3539,130.434,130.3006,130.4073,34100.0
2015-01-07 15:20:00,195.45,195.49,195.31,195.32,24000.0,130.3806,130.4073,130.2872,130.2939,24000.0
2015-01-07 15:30:00,195.29,195.37,195.01,195.17,17200.0,130.2739,130.3273,130.0871,130.1938,17200.0
2015-01-07 15:40:00,195.17,195.23,195.02,195.06,23800.0,130.1938,130.2339,130.0938,130.1205,23800.0
2015-01-07 15:50:00,195.05,195.43,194.74,195.18,66200.0,130.1138,130.3673,129.907,130.2005,66200.0
2015-01-08 09:30:00,195.82,196.0,195.03,196.0,10800.0,130.6274,130.7475,130.1005,130.7475,10800.0
2015-01-08 09:40:00,196.22,196.22,195.39,195.89,9500.0,130.8943,130.8943,130.3406,130.6741,9500.0
2015-01-08 09:50:00,195.68,196.25,195.59,196.2,9000.0,130.5341,130.9143,130.474,130.8809,9000.0
2015-01-08 10:00:00,196.19,196.19,195.17,195.32,8700.0,130.8743,130.8743,130.1938,130.2939,8700.0
2015-01-08 10:10:00,195.29,195.43,194.88,194.9,5600.0,130.2739,130.3673,130.0004,130.0137,5600.0
2015-01-08 10:20:00,194.8,195.26,194.79,195.11,7900.0,129.947,130.2539,129.9404,130.1538,7900.0
2015-01-08 10:30:00,195.13,195.13,194.71,195.03,6400.0,130.1672,130.1672,129.887,130.1005,6400.0
2015-01-08 10:40:00,194.96,195.05,194.87,195.04,4700.0,130.0538,130.1138,129.9937,130.1071,4700.0
2015-01-08 10:50:00,195.03,195.23,194.93,195.1,7600.0,130.1005,130.2339,130.0337,130.1472,7600.0
2015-01-08 11:00:00,195.25,195.4,195.12,195.27,5700.0,130.2472,130.3473,130.1605,130.2606,5700.0
2015-01-08 11:10:00,195.25,195.74,195.21,195.74,29900.0,130.2472,130.5741,130.2205,130.5741,29900.0
2015-01-08 11:20:00,195.72,195.78,195.38,195.59,3400.0,130.5607,130.6008,130.3339,130.474,3400.0
2015-01-08 11:30:00,195.52,195.85,195.4,195.85,3900.0,130.4273,130.6475,130.3473,130.6475,3900.0
2015-01-08 11:40:00,195.73,196.16,195.73,196.0,6400.0,130.5674,130.8543,130.5674,130.7475,6400.0
2015-01-08 11:50:00,195.95,196.15,195.89,196.05,6100.0,130.7142,130.8476,130.6741,130.7809,6100.0
2015-01-08 12:00:00,196.04,196.16,195.95,196.12,13800.0,130.7742,130.8543,130.7142,130.8276,13800.0
2015-01-08 12:10:00,196.2,196.34,196.05,196.33,5400.0,130.8809,130.9743,130.7809,130.9677,5400.0
2015-01-08 12:20:00,196.31,196.42,196.0,196.0,9900.0,130.9543,131.0277,130.7475,130.7475,9900.0
2015-01-08 12:30:00,196.07,196.33,196.02,196.31,5800.0,130.7942,130.9677,130.7609,130.9543,5800.0
2015-01-08 12:40:00,196.35,196.5,196.32,196.46,9900.0,130.981,131.0811,130.961,131.0544,9900.0
2015-01-08 12:50:00,196.46,196.81,196.43,196.79,6600.0,131.0544,131.2879,131.0344,131.2745,6600.0
2015-01-08 13:00:00,196.74,197.24,196.74,197.18,8400.0,131.2412,131.5747,131.2412,131.5347,8400.0
2015-01-08 13:10:00,197.13,197.19,196.96,197.02,4200.0,131.5013,131.5413,131.3879,131.4279,4200.0
2015-01-08 13:20:00,197.06,197.32,197.04,197.32,11200.0,131.4546,131.6281,131.4413,131.6281,11200.0
2015-01-08 13:30:00,197.24,197.66,197.21,197.66,19400.0,131.5747,131.8549,131.5547,131.8549,19400.0
2015-01-08 13:40:00,197.63,198.0,197.52,197.81,21700.0,131.8349,132.0817,131.7615,131.9549,21700.0
2015-01-08 13:50:00,197.79,198.01,197.76,197.91,26700.0,131.9416,132.0884,131.9216,132.0216,26700.0
2015-01-08 14:00:00,197.86,197.91,197.5,197.79,26300.0,131.9883,132.0216,131.7481,131.9416,26300.0
2015-01-08 14:10:00,197.79,197.95,197.75,197.91,10200.0,131.9416,132.0483,131.9149,132.0216,10200.0
2015-01-08 14:20:00,197.92,198.05,197.9,197.96,16700.0,132.0283,132.115,132.015,132.055,16700.0
2015-01-08 14:30:00,197.97,198.07,197.88,198.04,13400.0,132.0617,132.1284,132.0016,132.1084,13400.0
2015-01-08 14:40:00,198.08,198.39,198.0,198.31,27600.0,132.135,132.3418,132.0817,132.2885,27600.0
2015-01-08 14:50:00,198.28,198.52,198.27,198.45,27500.0,132.2685,132.4286,132.2618,132.3819,27500.0
2015-01-08 15:00:00,198.44,198.56,198.29,198.4,50300.0,132.3752,132.4552,132.2751,132.3485,50300.0
2015-01-08 15:10:00,198.39,198.52,198.17,198.36,43700.0,132.3418,132.4286,132.1951,132.3218,43700.0
2015-01-08 15:20:00,198.4,198.56,198.09,198.25,23000.0,132.3485,132.4552,132.1417,132.2484,23000.0
2015-01-08 15:30:00,198.18,198.18,197.7,197.8,20800.0,132.2018,132.2018,131.8816,131.9483,20800.0
2015-01-08 15:40:00,197.75,197.86,197.58,197.72,37900.0,131.9149,131.9883,131.8015,131.8949,37900.0
2015-01-08 15:50:00,197.75,197.97,197.72,197.88,86600.0,131.9149,132.0617,131.8949,132.0016,86600.0
2015-01-09 09:30:00,198.4,198.59,197.01,197.16,14500.0,132.3485,132.4753,131.4213,131.5213,14500.0
2015-01-09 09:40:00,197.02,198.18,196.77,197.78,14200.0,131.4279,132.2018,131.2612,131.9349,14200.0
2015-01-09 09:50:00,197.77,197.77,196.57,196.58,5900.0,131.9283,131.9283,131.1278,131.1344,5900.0
2015-01-09 10:00:00,196.38,196.87,196.38,196.55,7100.0,131.001,131.3279,131.001,131.1144,7100.0
2015-01-09 10:10:00,196.65,196.76,196.35,196.42,4300.0,131.1811,131.2545,130.981,131.0277,4300.0
2015-01-09 10:20:00,196.39,196.49,196.27,196.44,2800.0,131.0077,131.0744,130.9276,131.041,2800.0
2015-01-09 10:30:00,196.48,196.54,196.02,196.15,4100.0,131.0677,131.1077,130.7609,130.8476,4100.0
2015-01-09 10:40:00,196.0,196.05,195.75,195.98,7400.0,130.7475,130.7809,130.5808,130.7342,7400.0
2015-01-09 10:50:00,195.91,196.06,195.63,195.97,12900.0,130.6875,130.7875,130.5007,130.7275,12900.0
2015-01-09 11:00:00,195.97,196.03,195.75,195.83,23400.0,130.7275,130.7675,130.5808,130.6341,23400.0
2015-01-09 11:10:00,195.93,195.93,195.66,195.91,4300.0,130.7008,130.7008,130.5207,130.6875,4300.0
2015-01-09 11:20:00,195.95,196.23,195.77,196.22,6300.0,130.7142,130.901,130.5941,130.8943,6300.0
2015-01-09 11:30:00,196.19,196.56,195.97,196.45,8500.0,130.8743,131.1211,130.7275,131.0477,8500.0
2015-01-09 11:40:00,196.41,196.59,196.32,196.51,3600.0,131.021,131.1411,130.961,131.0877,3600.0
2015-01-09 11:50:00,196.54,197.27,196.5,197.27,32500.0,131.1077,131.5947,131.0811,131.5947,32500.0
2015-01-09 12:00:00,197.32,197.43,197.11,197.36,8300.0,131.6281,131.7014,131.488,131.6547,8300.0
2015-01-09 12:10:00,197.36,197.56,197.14,197.47,5500.0,131.6547,131.7882,131.508,131.7281,5500.0
2015-01-09 12:20:00,197.44,197.62,197.35,197.62,13300.0,131.7081,131.8282,131.6481,131.8282,13300.0
2015-01-09 12:30:00,197.69,198.16,197.69,198.12,10400.0,131.8749,132.1884,131.8749,132.1617,10400.0
2015-01-09 12:40:00,198.11,198.66,198.02,198.6,9000.0,132.1551,132.522,132.095,132.4819,9000.0
2015-01-09 12:50:00,198.65,198.72,198.21,198.34,8800.0,132.5153,132.562,132.2218,132.3085,8800.0
2015-01-09 13:00:00,198.41,198.55,198.24,198.44,8100.0,132.3552,132.4486,132.2418,132.3752,8100.0
2015-01-09 13:10:00,198.42,198.77,198.42,198.57,7300.0,132.3619,132.5953,132.3619,132.4619,7300.0
2015-01-09 13:20:00,198.6,198.72,198.46,198.51,8000.0,132.4819,132.562,132.3885,132.4219,8000.0
2015-01-09 13:30:00,198.59,198.69,198.26,198.29,6500.0,132.4753,132.542,132.2551,132.2751,6500.0
2015-01-09 13:40:00,198.29,198.29,197.89,198.16,18700.0,132.2751,132.2751,132.0083,132.1884,18700.0
2015-01-09 13:50:00,198.14,198.33,198.13,198.17,3700.0,132.1751,132.3018,132.1684,132.1951,3700.0
2015-01-09 14:00:00,198.11,198.32,198.07,198.23,5400.0,132.1551,132.2951,132.1284,132.2351,5400.0
2015-01-09 14:10:00,198.18,198.27,198.06,198.26,7500.0,132.2018,132.2618,132.1217,132.2551,7500.0
2015-01-09 14:20:00,198.31,198.36,198.12,198.21,16000.0,132.2885,132.3218,132.1617,132.2218,16000.0
2015-01-09 14:30:00,198.25,198.25,198.05,198.11,6500.0,132.2484,132.2484,132.115,132.1551,6500.0
2015-01-09 14:40:00,198.11,198.14,197.91,197.96,6000.0,132.1551,132.1751,132.0216,132.055,6000.0
2015-01-09 14:50:00,197.99,198.26,197.87,198.25,11900.0,132.075,132.2551,131.995,132.2484,11900.0
2015-01-09 15:00:00,198.21,198.4,198.16,198.38,4700.0,132.2218,132.3485,132.1884,132.3352,4700.0
2015-01-09 15:10:00,198.31,198.53,198.31,198.36,6300.0,132.2885,132.4352,132.2885,132.3218,6300.0
2015-01-09 15:20:00,198.37,198.44,198.22,198.38,14800.0,132.3285,132.3752,132.2284,132.3352,14800.0
2015-01-09 15:30:00,198.38,198.42,198.11,198.17,11300.0,132.3352,132.3619,132.1551,132.1951,11300.0
2015-01-09 15:40:00,198.26,198.5,198.15,198.5,22200.0,132.2551,132.4152,132.1817,132.4152,22200.0
2015-01-09 15:50:00,198.49,198.59,198.4,198.5,60900.0,132.4085,132.4753,132.3485,132.4152,60900.0
2015-01-12 09:30:00,198.52,199.11,198.13,198.16,12500.0,132.4286,132.8221,132.1684,132.1884,12500.0
2015-01-12 09:40:00,198.29,199.1,198.16,198.86,4000.0,132.2751,132.8155,132.1884,132.6554,4000.0
2015-01-12 09:50:00,198.7,198.87,198.3,198.62,8700.0,132.5486,132.662,132.2818,132.4953,8700.0
2015-01-12 10:00:00,198.66,198.79,198.37,198.49,6000.0,132.522,132.6087,132.3285,132.4085,6000.0
2015-01-12 10:10:00,198.36,198.57,198.04,198.49,9700.0,132.3218,132.4619,132.1084,132.4085,9700.0
2015-01-12 10:20:00,198.35,198.86,198.25,198.62,15500.0,132.3152,132.6554,132.2484,132.4953,15500.0
2015-01-12 10:30:00,198.73,198.76,198.26,198.69,6800.0,132.5686,132.5887,132.2551,132.542,6800.0
2015-01-12 10:40:00,198.59,198.95,198.54,198.72,4300.0,132.4753,132.7154,132.4419,132.562,4300.0
2015-01-12 10:50:00,198.62,199.0,198.62,199.0,7000.0,132.4953,132.7488,132.4953,132.7488,7000.0
2015-01-12 11:00:00,198.94,199.0,198.76,198.93,11000.0,132.7087,132.7488,132.5887,132.7021,11000.0
2015-01-12 11:10:00,198.99,199.05,198.76,199.04,8400.0,132.7421,132.7821,132.5887,132.7754,8400.0
2015-01-12 11:20:00,199.09,199.1,198.93,198.98,4600.0,132.8088,132.8155,132.7021,132.7354,4600.0
2015-01-12 11:30:00,199.02,199.2,198.87,199.12,3600.0,132.7621,132.8822,132.662,132.8288,3600.0
2015-01-12 11:40:00,199.12,199.28,198.96,198.96,5800.0,132.8288,132.9355,132.7221,132.7221,5800.0
2015-01-12 11:50:00,198.94,199.04,198.76,198.81,3900.0,132.7087,132.7754,132.5887,132.622,3900.0
2015-01-12 12:00:00,198.74,198.85,198.72,198.82,2700.0,132.5753,132.6487,132.562,132.6287,2700.0
2015-01-12 12:10:00,198.75,198.75,198.41,198.46,3900.0,132.582,132.582,132.3552,132.3885,3900.0
2015-01-12 12:20:00,198.56,198.67,198.42,198.5,1800.0,132.4552,132.5286,132.3619,132.4152,1800.0
2015-01-12 12:30:00,198.39,198.59,198.39,198.41,1500.0,132.3418,132.4753,132.3418,132.3552,1500.0
2015-01-12 12:40:00,198.47,198.47,198.2,198.2,2800.0,132.3952,132.3952,132.2151,132.2151,2800.0
2015-01-12 12:50:00,198.17,198.23,198.04,198.22,3600.0,132.1951,132.2351,132.1084,132.2284,3600.0
2015-01-12 13:00:00,198.22,198.35,198.16,198.35,7600.0,132.2284,132.3152,132.1884,132.3152,7600.0
2015-01-12 13:10:00,198.36,198.45,198.3,198.3,2000.0,132.3218,132.3819,132.2818,132.2818,2000.0
2015-01-12 13:20:00,198.32,198.41,198.11,198.41,3000.0,132.2951,132.3552,132.1551,132.3552,3000.0
2015-01-12 13:30:00,198.4,198.46,198.23,198.34,2100.0,132.3485,132.3885,132.2351,132.3085,2100.0
2015-01-12 13:40:00,198.28,198.4,198.24,198.24,6600.0,132.2685,132.3485,132.2418,132.2418,6600.0
2015-01-12 13:50:00,198.3,198.4,198.21,198.3,3100.0,132.2818,132.3485,132.2218,132.2818,3100.0
2015-01-12 14:00:00,198.33,198.46,198.24,198.3,3500.0,132.3018,132.3885,132.2418,132.2818,3500.0
2015-01-12 14:10:00,198.36,198.39,198.24,198.3,1700.0,132.3218,132.3418,132.2418,132.2818,1700.0
2015-01-12 14:20:00,198.19,198.2,198.0,198.0,3900.0,132.2084,132.2151,132.0817,132.0817,3900.0
2015-01-12 14:30:00,198.1,198.18,197.93,198.1,4400.0,132.1484,132.2018,132.035,132.1484,4400.0
2015-01-12 14:40:00,198.04,198.24,197.97,198.24,4700.0,132.1084,132.2418,132.0617,132.2418,4700.0
2015-01-12 14:50:00,198.28,198.42,198.14,198.37,5700.0,132.2685,132.3619,132.1751,132.3285,5700.0
2015-01-12 15:00:00,198.4,198.55,198.34,198.45,5200.0,132.3485,132.4486,132.3085,132.3819,5200.0
2015-01-12 15:10:00,198.44,198.62,198.44,198.53,5800.0,132.3752,132.4953,132.3752,132.4352,5800.0
2015-01-12 15:20:00,198.54,198.62,198.21,198.27,7200.0,132.4419,132.4953,132.2218,132.2618,7200.0
2015-01-12 15:30:00,198.31,198.31,198.04,198.25,7200.0,132.2885,132.2885,132.1084,132.2484,7200.0
2015-01-12 15:40:00,198.26,198.6,198.17,198.49,15800.0,132.2551,132.4819,132.1951,132.4085,15800.0
2015-01-12 15:50:00,198.48,198.49,198.13,198.22,37900.0,132.4019,132.4085,132.1684,132.2284,37900.0
2015-01-13 09:30:00,198.75,199.46,198.43,198.81,14700.0,132.582,133.0556,132.3685,132.622,14700.0
2015-01-13 09:40:00,198.78,198.99,198.29,198.72,13800.0,132.602,132.7421,132.2751,132.562,13800.0
2015-01-13 09:50:00,198.59,199.14,198.48,198.88,9800.0,132.4753,132.8422,132.4019,132.6687,9800.0
2015-01-13 10:00:00,199.0,199.81,198.92,199.57,11100.0,132.7488,133.2891,132.6954,133.129,11100.0
2015-01-13 10:10:00,199.67,199.78,199.25,199.39,9300.0,133.1957,133.2691,132.9155,133.0089,9300.0
2015-01-13 10:20:00,199.41,199.45,198.84,199.01,12200.0,133.0223,133.0489,132.642,132.7554,12200.0
2015-01-13 10:30:00,198.81,199.42,198.76,199.42,4500.0,132.622,133.0289,132.5887,133.0289,4500.0
2015-01-13 10:40:00,199.4,199.61,199.24,199.34,6300.0,133.0156,133.1557,132.9089,132.9756,6300.0
2015-01-13 10:50:00,199.42,199.57,199.2,199.2,7200.0,133.0289,133.129,132.8822,132.8822,7200.0
2015-01-13 11:00:00,199.32,199.43,199.1,199.1,18800.0,132.9622,133.0356,132.8155,132.8155,18800.0
2015-01-13 11:10:00,199.16,199.31,199.09,199.13,3600.0,132.8555,132.9556,132.8088,132.8355,3600.0
2015-01-13 11:20:00,199.08,199.39,199.05,199.18,6600.0,132.8021,133.0089,132.7821,132.8688,6600.0
2015-01-13 11:30:00,199.19,199.33,199.09,199.23,6400.0,132.8755,132.9689,132.8088,132.9022,6400.0
2015-01-13 11:40:00,199.25,199.48,199.17,199.37,6600.0,132.9155,133.069,132.8622,132.9956,6600.0
2015-01-13 11:50:00,199.44,199.54,199.37,199.4,3000.0,133.0423,133.109,132.9956,133.0156,3000.0
2015-01-13 12:00:00,199.35,199.42,199.24,199.35,2200.0,132.9822,133.0289,132.9089,132.9822,2200.0
2015-01-13 12:10:00,199.3,199.38,199.18,199.31,2100.0,132.9489,133.0022,132.8688,132.9556,2100.0
2015-01-13 12:20:00,199.2,199.2,198.95,199.04,4500.0,132.8822,132.8822,132.7154,132.7754,4500.0
2015-01-13 12:30:00,199.0,199.13,198.98,199.06,2100.0,132.7488,132.8355,132.7354,132.7888,2100.0
2015-01-13 12:40:00,199.03,199.37,198.91,199.34,11900.0,132.7688,132.9956,132.6887,132.9756,11900.0
2015-01-13 12:50:00,199.21,199.49,199.2,199.49,4600.0,132.8888,133.0756,132.8822,133.0756,4600.0
2015-01-13 13:00:00,199.49,199.61,199.37,199.54,5600.0,133.0756,133.1557,132.9956,133.109,5600.0
2015-01-13 13:10:00,199.56,199.78,199.56,199.77,14200.0,133.1223,133.2691,133.1223,133.2624,14200.0
2015-01-13 13:20:00,199.74,199.85,199.69,199.85,36100.0,133.2424,133.3158,133.209,133.3158,36100.0
2015-01-13 13:30:00,199.81,199.86,199.72,199.77,40500.0,133.2891,133.3224,133.2291,133.2624,40500.0
2015-01-13 13:40:00,199.77,199.88,199.75,199.86,40900.0,133.2624,133.3358,133.2491,133.3224,40900.0
2015-01-13 13:50:00,199.84,200.24,199.75,200.21,94900.0,133.3091,133.5759,133.2491,133.5559,94900.0
2015-01-13 14:00:00,200.21,200.4,199.59,199.76,15900.0,133.5559,133.6827,133.1423,133.2557,15900.0
2015-01-13 14:10:00,199.81,199.81,199.27,199.48,4900.0,133.2891,133.2891,132.9289,133.069,4900.0
2015-01-13 14:20:00,199.55,199.55,199.15,199.24,9000.0,133.1157,133.1157,132.8488,132.9089,9000.0
2015-01-13 14:30:00,199.17,199.29,198.95,199.05,26100.0,132.8622,132.9422,132.7154,132.7821,26100.0
2015-01-13 14:40:00,199.06,199.12,198.86,199.02,13000.0,132.7888,132.8288,132.6554,132.7621,13000.0
2015-01-13 14:50:00,198.98,199.16,198.5,198.5,18600.0,132.7354,132.8555,132.4152,132.4152,18600.0
2015-01-13 15:00:00,198.43,198.54,198.25,198.25,3400.0,132.3685,132.4419,132.2484,132.2484,3400.0
2015-01-13 15:10:00,198.34,198.71,198.2,198.54,7200.0,132.3085,132.5553,132.2151,132.4419,7200.0
2015-01-13 15:20:00,198.46,198.68,198.37,198.37,7900.0,132.3885,132.5353,132.3285,132.3285,7900.0
2015-01-13 15:30:00,198.42,199.04,198.42,199.01,16500.0,132.3619,132.7754,132.3619,132.7554,16500.0
2015-01-13 15:40:00,199.04,199.17,198.61,198.65,25000.0,132.7754,132.8622,132.4886,132.5153,25000.0
2015-01-13 15:50:00,198.69,199.02,198.39,198.93,36800.0,132.542,132.7621,132.3418,132.7021,36800.0
2015-01-14 09:30:00,197.98,198.23,197.01,197.11,15500.0,132.0683,132.2351,131.4213,131.488,15500.0
2015-01-14 09:40:00,197.51,198.25,197.31,198.23,8400.0,131.7548,132.2484,131.6214,132.2351,8400.0
2015-01-14 09:50:00,198.14,198.79,197.74,198.79,10100.0,132.1751,132.6087,131.9082,132.6087,10100.0
2015-01-14 10:00:00,198.63,199.1,198.32,198.45,9500.0,132.5019,132.8155,132.2951,132.3819,9500.0
2015-01-14 10:10:00,198.48,198.51,198.21,198.45,7400.0,132.4019,132.4219,132.2218,132.3819,7400.0
2015-01-14 10:20:00,198.54,198.74,198.4,198.74,6800.0,132.4419,132.5753,132.3485,132.5753,6800.0
2015-01-14 10:30:00,198.66,198.98,198.12,198.12,9000.0,132.522,132.7354,132.1617,132.1617,9000.0
2015-01-14 10:40:00,198.12,198.31,198.04,198.11,14600.0,132.1617,132.2885,132.1084,132.1551,14600.0
2015-01-14 10:50:00,198.15,198.25,198.04,198.19,8500.0,132.1817,132.2484,132.1084,132.2084,8500.0
2015-01-14 11:00:00,198.09,198.3,198.02,198.19,7300.0,132.1417,132.2818,132.095,132.2084,7300.0
2015-01-14 11:10:00,198.28,198.4,198.11,198.25,8100.0,132.2685,132.3485,132.1551,132.2484,8100.0
2015-01-14 11:20:00,198.25,198.51,198.25,198.51,6800.0,132.2484,132.4219,132.2484,132.4219,6800.0
2015-01-14 11:30:00,198.58,198.97,198.58,198.97,8500.0,132.4686,132.7287,132.4686,132.7287,8500.0
2015-01-14 11:40:00,198.96,199.49,198.96,199.47,6000.0,132.7221,133.0756,132.7221,133.0623,6000.0
2015-01-14 11:50:00,199.44,199.44,198.99,199.05,14300.0,133.0423,133.0423,132.7421,132.7821,14300.0
2015-01-14 12:00:00,199.09,199.3,198.98,199.03,8900.0,132.8088,132.9489,132.7354,132.7688,8900.0
2015-01-14 12:10:00,199.11,199.3,199.11,199.12,9900.0,132.8221,132.9489,132.8221,132.8288,9900.0
2015-01-14 12:20:00,199.0,199.22,198.95,199.12,12300.0,132.7488,132.8955,132.7154,132.8288,12300.0
2015-01-14 12:30:00,199.05,199.18,198.89,198.97,5100.0,132.7821,132.8688,132.6754,132.7287,5100.0
2015-01-14 12:40:00,199.01,199.18,198.62,198.69,9200.0,132.7554,132.8688,132.4953,132.542,9200.0
2015-01-14 12:50:00,198.72,198.75,198.4,198.68,3900.0,132.562,132.582,132.3485,132.5353,3900.0
2015-01-14 13:00:00,198.67,198.71,198.39,198.45,11700.0,132.5286,132.5553,132.3418,132.3819,11700.0
2015-01-14 13:10:00,198.52,198.61,198.28,198.36,3000.0,132.4286,132.4886,132.2685,132.3218,3000.0
2015-01-14 13:20:00,198.39,198.39,198.02,198.22,3700.0,132.3418,132.3418,132.095,132.2284,3700.0
2015-01-14 13:30:00,198.23,198.26,198.05,198.1,6800.0,132.2351,132.2551,132.115,132.1484,6800.0
2015-01-14 13:40:00,198.09,198.19,197.82,198.16,5900.0,132.1417,132.2084,131.9616,132.1884,5900.0
2015-01-14 13:50:00,198.13,198.22,197.89,197.93,6300.0,132.1684,132.2284,132.0083,132.035,6300.0
2015-01-14 14:00:00,197.96,198.18,197.88,197.94,5400.0,132.055,132.2018,132.0016,132.0417,5400.0
2015-01-14 14:10:00,197.95,198.13,197.81,198.1,18000.0,132.0483,132.1684,131.9549,132.1484,18000.0
2015-01-14 14:20:00,198.1,198.19,197.91,198.19,6400.0,132.1484,132.2084,132.0216,132.2084,6400.0
2015-01-14 14:30:00,198.2,198.22,197.95,198.05,4400.0,132.2151,132.2284,132.0483,132.115,4400.0
2015-01-14 14:40:00,198.16,198.34,198.01,198.34,3400.0,132.1884,132.3085,132.0884,132.3085,3400.0
2015-01-14 14:50:00,198.22,198.47,198.17,198.33,9300.0,132.2284,132.3952,132.1951,132.3018,9300.0
2015-01-14 15:00:00,198.31,198.51,198.3,198.44,6900.0,132.2885,132.4219,132.2818,132.3752,6900.0
2015-01-14 15:10:00,198.46,198.61,198.28,198.56,7600.0,132.3885,132.4886,132.2685,132.4552,7600.0
2015-01-14 15:20:00,198.57,198.69,198.28,198.63,19300.0,132.4619,132.542,132.2685,132.5019,19300.0
2015-01-14 15:30:00,198.58,198.74,198.45,198.7,19200.0,132.4686,132.5753,132.3819,132.5486,19200.0
2015-01-14 15:40:00,198.7,198.9,198.52,198.86,23800.0,132.5486,132.6821,132.4286,132.6554,23800.0
2015-01-14 15:50:00,198.89,199.04,198.79,198.95,33400.0,132.6754,132.7754,132.6087,132.7154,33400.0
2015-01-15 09:30:00,199.28,201.14,199.28,200.74,20300.0,132.9355,134.1763,132.9355,133.9095,20300.0
2015-01-15 09:40:00,200.73,200.73,199.9,200.11,13200.0,133.9028,133.9028,133.3491,133.4892,13200.0
2015-01-15 09:50:00,200.09,200.33,199.52,199.58,9100.0,133.4759,133.636,133.0956,133.1357,9100.0
2015-01-15 10:00:00,199.66,199.79,199.28,199.45,5800.0,133.189,133.2758,132.9355,133.0489,5800.0
2015-01-15 10:10:00,199.24,199.31,198.8,199.31,3100.0,132.9089,132.9556,132.6153,132.9556,3100.0
2015-01-15 10:20:00,199.34,199.56,199.17,199.5,4200.0,132.9756,133.1223,132.8622,133.0823,4200.0
2015-01-15 10:30:00,199.61,199.87,199.56,199.63,3200.0,133.1557,133.3291,133.1223,133.169,3200.0
2015-01-15 10:40:00,199.83,199.83,199.05,199.28,8900.0,133.3024,133.3024,132.7821,132.9355,8900.0
2015-01-15 10:50:00,199.22,199.39,198.9,198.96,11200.0,132.8955,133.0089,132.6821,132.7221,11200.0
2015-01-15 11:00:00,199.04,199.17,198.55,198.85,12800.0,132.7754,132.8622,132.4486,132.6487,12800.0
2015-01-15 11:10:00,198.8,199.29,198.8,199.0,4300.0,132.6153,132.9422,132.6153,132.7488,4300.0
2015-01-15 11:20:00,199.09,199.28,199.0,199.17,8500.0,132.8088,132.9355,132.7488,132.8622,8500.0
2015-01-15 11:30:00,199.26,199.34,198.87,198.88,10900.0,132.9222,132.9756,132.662,132.6687,10900.0
2015-01-15 11:40:00,198.96,199.29,198.9,199.12,18700.0,132.7221,132.9422,132.6821,132.8288,18700.0
2015-01-15 11:50:00,199.17,199.22,198.81,199.01,12200.0,132.8622,132.8955,132.622,132.7554,12200.0
2015-01-15 12:00:00,198.97,199.12,198.9,199.1,9500.0,132.7287,132.8288,132.6821,132.8155,9500.0
2015-01-15 12:10:00,199.15,199.2,198.97,199.08,13900.0,132.8488,132.8822,132.7287,132.8021,13900.0
2015-01-15 12:20:00,199.08,199.3,198.99,199.06,10200.0,132.8021,132.9489,132.7421,132.7888,10200.0
2015-01-15 12:30:00,199.06,199.18,199.01,199.04,2800.0,132.7888,132.8688,132.7554,132.7754,2800.0
2015-01-15 12:40:00,199.09,199.17,198.98,199.16,4400.0,132.8088,132.8622,132.7354,132.8555,4400.0
2015-01-15 12:50:00,199.11,199.18,198.93,198.95,4500.0,132.8221,132.8688,132.7021,132.7154,4500.0
2015-01-15 13:00:00,198.91,199.03,198.8,198.82,8200.0,132.6887,132.7688,132.6153,132.6287,8200.0
2015-01-15 13:10:00,198.94,199.11,198.87,199.11,20400.0,132.7087,132.8221,132.662,132.8221,20400.0
2015-01-15 13:20:00,199.16,199.32,199.08,199.1,14800.0,132.8555,132.9622,132.8021,132.8155,14800.0
2015-01-15 13:30:00,199.04,199.28,199.04,199.14,5100.0,132.7754,132.9355,132.7754,132.8422,5100.0
2015-01-15 13:40:00,199.2,199.34,199.04,199.13,14700.0,132.8822,132.9756,132.7754,132.8355,14700.0
2015-01-15 13:50:00,199.13,199.21,199.0,199.01,10100.0,132.8355,132.8888,132.7488,132.7554,10100.0
2015-01-15 14:00:00,199.06,199.16,198.99,199.06,10100.0,132.7888,132.8555,132.7421,132.7888,10100.0
2015-01-15 14:10:00,199.03,199.22,199.03,199.2,25100.0,132.7688,132.8955,132.7688,132.8822,25100.0
2015-01-15 14:20:00,199.2,199.21,199.05,199.2,13900.0,132.8822,132.8888,132.7821,132.8822,13900.0
2015-01-15 14:30:00,199.18,199.23,199.05,199.16,14500.0,132.8688,132.9022,132.7821,132.8555,14500.0
2015-01-15 14:40:00,199.19,199.19,198.94,198.94,8900.0,132.8755,132.8755,132.7087,132.7087,8900.0
2015-01-15 14:50:00,198.91,199.14,198.91,199.0,18100.0,132.6887,132.8422,132.6887,132.7488,18100.0
2015-01-15 15:00:00,199.03,199.13,198.87,198.87,7000.0,132.7688,132.8355,132.662,132.662,7000.0
2015-01-15 15:10:00,198.85,198.99,198.71,198.99,5900.0,132.6487,132.7421,132.5553,132.7421,5900.0
2015-01-15 15:20:00,198.99,199.17,198.93,199.13,13700.0,132.7421,132.8622,132.7021,132.8355,13700.0
2015-01-15 15:30:00,199.12,199.34,198.98,199.3,38400.0,132.8288,132.9756,132.7354,132.9489,38400.0
2015-01-15 15:40:00,199.28,199.73,199.24,199.5,30100.0,132.9355,133.2357,132.9089,133.0823,30100.0
2015-01-15 15:50:00,199.43,199.68,199.21,199.38,56200.0,133.0356,133.2024,132.8888,133.0022,56200.0
2015-01-16 09:30:00,199.82,200.39,198.87,199.35,50300.0,133.2958,133.676,132.662,132.9822,50300.0
2015-01-16 09:40:00,199.29,199.66,198.56,198.95,7200.0,132.9422,133.189,132.4552,132.7154,7200.0
2015-01-16 09:50:00,199.33,200.26,199.27,200.2,5100.0,132.9689,133.5893,132.9289,133.5493,5100.0
2015-01-16 10:00:00,200.21,200.86,200.2,200.31,10400.0,133.5559,133.9895,133.5493,133.6226,10400.0
2015-01-16 10:10:00,200.24,200.69,200.18,200.65,14200.0,133.5759,133.8761,133.5359,133.8494,14200.0
2015-01-16 10:20:00,200.62,200.62,200.1,200.32,7600.0,133.8294,133.8294,133.4825,133.6293,7600.0
2015-01-16 10:30:00,200.31,200.32,200.01,200.02,5400.0,133.6226,133.6293,133.4225,133.4292,5400.0
2015-01-16 10:40:00,200.03,200.36,199.85,199.92,13400.0,133.4359,133.656,133.3158,133.3625,13400.0
2015-01-16 10:50:00,200.08,200.67,199.89,200.67,2200.0,133.4692,133.8628,133.3425,133.8628,2200.0
2015-01-16 11:00:00,200.52,200.66,199.91,200.02,8500.0,133.7627,133.8561,133.3558,133.4292,8500.0
2015-01-16 11:10:00,200.17,200.17,199.67,200.06,5800.0,133.5292,133.5292,133.1957,133.4559,5800.0
2015-01-16 11:20:00,200.02,200.11,199.87,199.93,4500.0,133.4292,133.4892,133.3291,133.3691,4500.0
2015-01-16 11:30:00,199.92,200.27,199.84,200.15,3400.0,133.3625,133.5959,133.3091,133.5159,3400.0
2015-01-16 11:40:00,200.16,200.38,200.15,200.35,3400.0,133.5226,133.6693,133.5159,133.6493,3400.0
2015-01-16 11:50:00,200.25,200.54,200.24,200.4,11900.0,133.5826,133.7761,133.5759,133.6827,11900.0
2015-01-16 12:00:00,200.41,200.57,200.35,200.45,14300.0,133.6893,133.7961,133.6493,133.716,14300.0
2015-01-16 12:10:00,200.38,200.52,200.26,200.3,3800.0,133.6693,133.7627,133.5893,133.616,3800.0
2015-01-16 12:20:00,200.31,200.35,200.24,200.29,1500.0,133.6226,133.6493,133.5759,133.6093,1500.0
2015-01-16 12:30:00,200.35,200.35,200.26,200.34,1500.0,133.6493,133.6493,133.5893,133.6426,1500.0
2015-01-16 12:40:00,200.47,200.85,200.38,200.48,10900.0,133.7294,133.9829,133.6693,133.736,10900.0
2015-01-16 12:50:00,200.66,200.84,200.42,200.49,12200.0,133.8561,133.9762,133.696,133.7427,12200.0
2015-01-16 13:00:00,200.53,200.53,200.29,200.41,2100.0,133.7694,133.7694,133.6093,133.6893,2100.0
2015-01-16 13:10:00,200.46,200.46,200.37,200.38,3200.0,133.7227,133.7227,133.6627,133.6693,3200.0
2015-01-16 13:20:00,200.46,200.55,200.31,200.43,11600.0,133.7227,133.7827,133.6226,133.7027,11600.0
2015-01-16 13:30:00,200.42,200.6,200.38,200.6,2000.0,133.696,133.8161,133.6693,133.8161,2000.0
2015-01-16 13:40:00,200.52,200.56,200.35,200.49,3700.0,133.7627,133.7894,133.6493,133.7427,3700.0
2015-01-16 13:50:00,200.45,200.71,200.43,200.68,20500.0,133.716,133.8895,133.7027,133.8695,20500.0
2015-01-16 14:00:00,200.71,200.72,200.46,200.66,5000.0,133.8895,133.8961,133.7227,133.8561,5000.0
2015-01-16 14:10:00,200.75,200.75,200.48,200.64,8200.0,133.9161,133.9161,133.736,133.8428,8200.0
2015-01-16 14:20:00,200.55,200.63,200.43,200.5,4300.0,133.7827,133.8361,133.7027,133.7494,4300.0
2015-01-16 14:30:00,200.47,200.57,200.32,200.38,4200.0,133.7294,133.7961,133.6293,133.6693,4200.0
2015-01-16 14:40:00,200.35,200.57,200.35,200.56,7800.0,133.6493,133.7961,133.6493,133.7894,7800.0
2015-01-16 14:50:00,200.51,200.67,200.5,200.6,2800.0,133.756,133.8628,133.7494,133.8161,2800.0
2015-01-16 15:00:00,200.62,200.7,200.46,200.46,3300.0,133.8294,133.8828,133.7227,133.7227,3300.0
2015-01-16 15:10:00,200.44,200.7,200.4,200.65,5000.0,133.7094,133.8828,133.6827,133.8494,5000.0
2015-01-16 15:20:00,200.66,200.84,200.6,200.81,5900.0,133.8561,133.9762,133.8161,133.9562,5900.0
2015-01-16 15:30:00,200.87,201.26,200.85,201.2,11500.0,133.9962,134.2564,133.9829,134.2163,11500.0
2015-01-16 15:40:00,201.27,201.94,201.2,201.87,25500.0,134.263,134.71,134.2163,134.6633,25500.0
2015-01-16 15:50:00,201.8,202.65,201.78,202.23,74500.0,134.6166,135.1836,134.6032,134.9034,74500.0
2015-01-20 09:30:00,203.36,203.78,202.91,203.36,13700.0,135.6572,135.9374,135.357,135.6572,13700.0
2015-01-20 09:40:00,203.31,203.77,202.42,203.43,9600.0,135.6239,135.9307,135.0302,135.7039,9600.0
2015-01-20 09:50:00,203.43,203.58,202.75,202.97,3600.0,135.7039,135.804,135.2503,135.3971,3600.0
2015-01-20 10:00:00,202.7,202.81,202.4,202.67,16600.0,135.217,135.2903,135.0168,135.1969,16600.0
2015-01-20 10:10:00,202.79,203.08,202.61,202.9,5200.0,135.277,135.4704,135.1569,135.3504,5200.0
2015-01-20 10:20:00,202.86,202.91,202.45,202.5,6200.0,135.3237,135.357,135.0502,135.0835,6200.0
2015-01-20 10:30:00,202.6,202.81,202.46,202.61,12500.0,135.1502,135.2903,135.0569,135.1569,12500.0
2015-01-20 10:40:00,202.54,203.19,202.27,203.12,7600.0,135.1102,135.5438,134.9301,135.4971,7600.0
2015-01-20 10:50:00,203.1,203.22,203.01,203.12,3500.0,135.4838,135.5638,135.4237,135.4971,3500.0
2015-01-20 11:00:00,203.11,203.3,203.02,203.05,4000.0,135.4905,135.6172,135.4304,135.4504,4000.0
2015-01-20 11:10:00,203.04,203.11,202.66,202.82,7400.0,135.4438,135.4905,135.1903,135.297,7400.0
2015-01-20 11:20:00,202.7,202.89,202.57,202.86,6200.0,135.217,135.3437,135.1302,135.3237,6200.0
2015-01-20 11:30:00,202.83,202.89,202.53,202.59,4300.0,135.3037,135.3437,135.1035,135.1436,4300.0
2015-01-20 11:40:00,202.59,202.59,202.27,202.33,4500.0,135.1436,135.1436,134.9301,134.9701,4500.0
2015-01-20 11:50:00,202.27,202.27,202.1,202.21,4400.0,134.9301,134.9301,134.8167,134.8901,4400.0
2015-01-20 12:00:00,202.14,202.23,201.86,202.2,12500.0,134.8434,134.9034,134.6566,134.8834,12500.0
2015-01-20 12:10:00,202.24,202.42,202.11,202.29,15000.0,134.9101,135.0302,134.8234,134.9434,15000.0
2015-01-20 12:20:00,202.25,202.29,202.04,202.04,8000.0,134.9168,134.9434,134.7767,134.7767,8000.0
2015-01-20 12:30:00,202.04,202.04,201.82,201.97,5500.0,134.7767,134.7767,134.6299,134.73,5500.0
2015-01-20 12:40:00,201.97,202.22,201.87,202.15,5400.0,134.73,134.8968,134.6633,134.8501,5400.0
2015-01-20 12:50:00,202.26,202.27,202.04,202.15,5000.0,134.9234,134.9301,134.7767,134.8501,5000.0
2015-01-20 13:00:00,202.19,202.33,202.14,202.26,3600.0,134.8767,134.9701,134.8434,134.9234,3600.0
2015-01-20 13:10:00,202.2,202.23,202.03,202.22,6200.0,134.8834,134.9034,134.77,134.8968,6200.0
2015-01-20 13:20:00,202.3,202.66,202.3,202.54,3100.0,134.9501,135.1903,134.9501,135.1102,3100.0
2015-01-20 13:30:00,202.49,202.53,202.32,202.32,6000.0,135.0769,135.1035,134.9635,134.9635,6000.0
2015-01-20 13:40:00,202.28,202.28,202.06,202.14,4800.0,134.9368,134.9368,134.79,134.8434,4800.0
2015-01-20 13:50:00,202.13,202.25,202.01,202.07,8900.0,134.8367,134.9168,134.7567,134.7967,8900.0
2015-01-20 14:00:00,202.05,202.32,202.05,202.31,9100.0,134.7834,134.9635,134.7834,134.9568,9100.0
2015-01-20 14:10:00,202.26,202.26,202.03,202.05,6100.0,134.9234,134.9234,134.77,134.7834,6100.0
2015-01-20 14:20:00,202.01,202.26,201.94,202.2,8700.0,134.7567,134.9234,134.71,134.8834,8700.0
2015-01-20 14:30:00,202.25,202.98,202.25,202.79,9600.0,134.9168,135.4037,134.9168,135.277,9600.0
2015-01-20 14:40:00,202.72,202.87,202.58,202.67,4500.0,135.2303,135.3304,135.1369,135.1969,4500.0
2015-01-20 14:50:00,202.57,202.66,202.41,202.5,8500.0,135.1302,135.1903,135.0235,135.0835,8500.0
2015-01-20 15:00:00,202.45,202.71,202.45,202.66,8500.0,135.0502,135.2236,135.0502,135.1903,8500.0
2015-01-20 15:10:00,202.56,202.69,202.46,202.5,10400.0,135.1236,135.2103,135.0569,135.0835,10400.0
2015-01-20 15:20:00,202.54,202.57,202.38,202.5,16400.0,135.1102,135.1302,135.0035,135.0835,16400.0
2015-01-20 15:30:00,202.49,202.57,202.3,202.5,11900.0,135.0769,135.1302,134.9501,135.0835,11900.0
2015-01-20 15:40:00,202.51,202.57,202.25,202.29,16400.0,135.0902,135.1302,134.9168,134.9434,16400.0
2015-01-20 15:50:00,202.3,202.93,202.21,202.55,62000.0,134.9501,135.3704,134.8901,135.1169,62000.0
2015-01-21 09:30:00,201.72,202.09,200.17,200.88,12700.0,134.5632,134.81,133.5292,134.0029,12700.0
2015-01-21 09:40:00,201.21,201.43,200.96,201.13,14300.0,134.223,134.3698,134.0562,134.1696,14300.0
2015-01-21 09:50:00,201.13,201.48,200.98,201.28,11800.0,134.1696,134.4031,134.0696,134.2697,11800.0
2015-01-21 10:00:00,201.28,201.69,201.17,201.32,22000.0,134.2697,134.5432,134.1963,134.2964,22000.0
2015-01-21 10:10:00,201.21,201.41,201.2,201.32,9600.0,134.223,134.3564,134.2163,134.2964,9600.0
2015-01-21 10:20:00,201.39,201.48,201.22,201.48,11100.0,134.3431,134.4031,134.2297,134.4031,11100.0
2015-01-21 10:30:00,201.47,201.48,201.11,201.18,12000.0,134.3964,134.4031,134.1563,134.203,12000.0
2015-01-21 10:40:00,201.22,201.66,201.21,201.66,4400.0,134.2297,134.5232,134.223,134.5232,4400.0
2015-01-21 10:50:00,201.79,201.97,201.7,201.78,5100.0,134.6099,134.73,134.5499,134.6032,5100.0
2015-01-21 11:00:00,201.82,202.0,201.52,201.61,12200.0,134.6299,134.75,134.4298,134.4898,12200.0
2015-01-21 11:10:00,201.67,201.88,201.6,201.78,8300.0,134.5299,134.6699,134.4832,134.6032,8300.0
2015-01-21 11:20:00,201.8,201.8,201.56,201.68,5400.0,134.6166,134.6166,134.4565,134.5365,5400.0
2015-01-21 11:30:00,201.66,201.76,201.3,201.31,11100.0,134.5232,134.5899,134.283,134.2897,11100.0
2015-01-21 11:40:00,201.35,201.47,201.25,201.43,8900.0,134.3164,134.3964,134.2497,134.3698,8900.0
2015-01-21 11:50:00,201.52,201.52,201.4,201.4,3900.0,134.4298,134.4298,134.3497,134.3497,3900.0
2015-01-21 12:00:00,201.4,201.52,201.34,201.45,9200.0,134.3497,134.4298,134.3097,134.3831,9200.0
2015-01-21 12:10:00,201.48,201.74,201.48,201.63,4900.0,134.4031,134.5766,134.4031,134.5032,4900.0
2015-01-21 12:20:00,201.56,201.65,201.43,201.45,5500.0,134.4565,134.5165,134.3698,134.3831,5500.0
2015-01-21 12:30:00,201.47,201.61,200.92,200.92,8700.0,134.3964,134.4898,134.0296,134.0296,8700.0
2015-01-21 12:40:00,200.82,201.32,200.81,201.32,7300.0,133.9628,134.2964,133.9562,134.2964,7300.0
2015-01-21 12:50:00,201.22,201.3,201.01,201.3,4600.0,134.2297,134.283,134.0896,134.283,4600.0
2015-01-21 13:00:00,201.22,201.54,201.09,201.54,12600.0,134.2297,134.4431,134.143,134.4431,12600.0
2015-01-21 13:10:00,201.5,202.0,201.5,201.67,12000.0,134.4165,134.75,134.4165,134.5299,12000.0
2015-01-21 13:20:00,201.72,201.72,201.36,201.37,4500.0,134.5632,134.5632,134.3231,134.3297,4500.0
2015-01-21 13:30:00,201.31,201.43,201.25,201.43,4700.0,134.2897,134.3698,134.2497,134.3698,4700.0
2015-01-21 13:40:00,201.38,201.56,201.38,201.53,10000.0,134.3364,134.4565,134.3364,134.4365,10000.0
2015-01-21 13:50:00,201.6,201.69,201.37,201.37,10600.0,134.4832,134.5432,134.3297,134.3297,10600.0
2015-01-21 14:00:00,201.26,201.33,201.15,201.17,5500.0,134.2564,134.3031,134.183,134.1963,5500.0
2015-01-21 14:10:00,201.18,201.29,201.08,201.2,4100.0,134.203,134.2764,134.1363,134.2163,4100.0
2015-01-21 14:20:00,201.27,201.33,201.22,201.28,5300.0,134.263,134.3031,134.2297,134.2697,5300.0
2015-01-21 14:30:00,201.32,201.53,201.3,201.42,10100.0,134.2964,134.4365,134.283,134.3631,10100.0
2015-01-21 14:40:00,201.28,201.43,201.22,201.33,10900.0,134.2697,134.3698,134.2297,134.3031,10900.0
2015-01-21 14:50:00,201.24,201.56,201.24,201.4,9100.0,134.243,134.4565,134.243,134.3497,9100.0
2015-01-21 15:00:00,201.4,201.4,200.86,200.87,10000.0,134.3497,134.3497,133.9895,133.9962,10000.0
2015-01-21 15:10:00,200.91,201.29,200.8,201.18,6300.0,134.0229,134.2764,133.9495,134.203,6300.0
2015-01-21 15:20:00,201.21,201.29,201.03,201.04,8900.0,134.223,134.2764,134.1029,134.1096,8900.0
2015-01-21 15:30:00,201.06,201.36,201.06,201.32,12800.0,134.1229,134.3231,134.1229,134.2964,12800.0
2015-01-21 15:40:00,201.35,201.36,200.93,201.0,23600.0,134.3164,134.3231,134.0362,134.0829,23600.0
2015-01-21 15:50:00,201.01,201.16,200.98,201.07,34400.0,134.0896,134.1897,134.0696,134.1296,34400.0
2015-01-22 09:30:00,201.46,202.54,201.46,202.19,32900.0,134.3898,135.1102,134.3898,134.8767,32900.0
2015-01-22 09:40:00,201.89,202.04,201.05,201.51,11800.0,134.6766,134.7767,134.1163,134.4231,11800.0
2015-01-22 09:50:00,201.52,201.88,201.28,201.88,8100.0,134.4298,134.6699,134.2697,134.6699,8100.0
2015-01-22 10:00:00,201.89,202.61,201.89,202.11,15100.0,134.6766,135.1569,134.6766,134.8234,15100.0
2015-01-22 10:10:00,202.22,202.77,202.18,202.76,18900.0,134.8968,135.2636,134.8701,135.257,18900.0
2015-01-22 10:20:00,202.81,202.98,202.63,202.87,9700.0,135.2903,135.4037,135.1703,135.3304,9700.0
2015-01-22 10:30:00,202.86,203.65,202.85,203.65,13300.0,135.3237,135.8507,135.317,135.8507,13300.0
2015-01-22 10:40:00,203.74,204.27,203.74,204.26,12000.0,135.9107,136.2643,135.9107,136.2576,12000.0
2015-01-22 10:50:00,204.26,204.89,204.12,204.49,16000.0,136.2576,136.6779,136.1642,136.411,16000.0
2015-01-22 11:00:00,204.36,204.51,203.93,204.02,10400.0,136.3243,136.4244,136.0375,136.0975,10400.0
2015-01-22 11:10:00,204.02,204.05,203.54,203.77,7500.0,136.0975,136.1175,135.7773,135.9307,7500.0
2015-01-22 11:20:00,203.77,203.85,203.62,203.77,4900.0,135.9307,135.9841,135.8307,135.9307,4900.0
2015-01-22 11:30:00,203.79,203.91,203.59,203.68,5800.0,135.9441,136.0241,135.8107,135.8707,5800.0
2015-01-22 11:40:00,203.73,203.88,203.6,203.6,5600.0,135.904,136.0041,135.8173,135.8173,5600.0
2015-01-22 11:50:00,203.62,203.92,203.61,203.91,6300.0,135.8307,136.0308,135.824,136.0241,6300.0
2015-01-22 12:00:00,203.9,204.34,203.83,204.26,4800.0,136.0174,136.311,135.9708,136.2576,4800.0
2015-01-22 12:10:00,204.18,204.27,203.77,203.9,7800.0,136.2042,136.2643,135.9307,136.0174,7800.0
2015-01-22 12:20:00,204.07,204.4,204.0,204.33,6600.0,136.1309,136.351,136.0842,136.3043,6600.0
2015-01-22 12:30:00,204.33,204.44,204.17,204.17,6800.0,136.3043,136.3777,136.1976,136.1976,6800.0
2015-01-22 12:40:00,204.1,204.27,204.03,204.11,10000.0,136.1509,136.2643,136.1042,136.1575,10000.0
2015-01-22 12:50:00,204.0,204.17,203.91,204.14,6000.0,136.0842,136.1976,136.0241,136.1775,6000.0
2015-01-22 13:00:00,204.14,204.55,204.09,204.54,4000.0,136.1775,136.451,136.1442,136.4444,4000.0
2015-01-22 13:10:00,204.63,204.86,204.5,204.63,10400.0,136.5044,136.6578,136.4177,136.5044,10400.0
2015-01-22 13:20:00,204.58,204.82,204.49,204.82,9800.0,136.4711,136.6312,136.411,136.6312,9800.0
2015-01-22 13:30:00,204.75,204.99,204.73,204.99,12200.0,136.5845,136.7446,136.5711,136.7446,12200.0
2015-01-22 13:40:00,204.9,205.26,204.85,205.18,5900.0,136.6845,136.9247,136.6512,136.8713,5900.0
2015-01-22 13:50:00,205.19,205.28,204.96,205.03,8300.0,136.878,136.938,136.7246,136.7712,8300.0
2015-01-22 14:00:00,205.04,205.33,204.8,205.13,20800.0,136.7779,136.9714,136.6178,136.838,20800.0
2015-01-22 14:10:00,204.98,205.0,204.33,204.63,26100.0,136.7379,136.7512,136.3043,136.5044,26100.0
2015-01-22 14:20:00,204.61,204.61,204.26,204.29,10500.0,136.4911,136.4911,136.2576,136.2776,10500.0
2015-01-22 14:30:00,204.3,204.62,204.27,204.59,20300.0,136.2843,136.4977,136.2643,136.4777,20300.0
2015-01-22 14:40:00,204.59,204.95,204.38,204.94,8300.0,136.4777,136.7179,136.3376,136.7112,8300.0
2015-01-22 14:50:00,204.88,205.26,204.83,205.25,12000.0,136.6712,136.9247,136.6378,136.918,12000.0
2015-01-22 15:00:00,205.25,205.42,205.22,205.39,18800.0,136.918,137.0314,136.898,137.0114,18800.0
2015-01-22 15:10:00,205.39,205.45,205.17,205.37,13100.0,137.0114,137.0514,136.8646,136.9981,13100.0
2015-01-22 15:20:00,205.33,205.38,204.37,205.19,21000.0,136.9714,137.0047,136.331,136.878,21000.0
2015-01-22 15:30:00,205.16,205.22,204.97,205.05,21000.0,136.858,136.898,136.7312,136.7846,21000.0
2015-01-22 15:40:00,205.05,205.36,204.98,205.11,22100.0,136.7846,136.9914,136.7379,136.8246,22100.0
2015-01-22 15:50:00,205.12,205.25,204.89,205.12,38800.0,136.8313,136.918,136.6779,136.8313,38800.0
2015-01-23 09:30:00,204.08,206.17,204.08,205.71,14600.0,136.1375,137.5317,136.1375,137.2249,14600.0
2015-01-23 09:40:00,205.13,205.56,204.83,205.03,5000.0,136.838,137.1248,136.6378,136.7712,5000.0
2015-01-23 09:50:00,205.03,205.3,204.77,205.26,4300.0,136.7712,136.9514,136.5978,136.9247,4300.0
2015-01-23 10:00:00,205.01,205.2,204.74,204.95,4900.0,136.7579,136.8847,136.5778,136.7179,4900.0
2015-01-23 10:10:00,204.9,205.03,204.7,204.8,5600.0,136.6845,136.7712,136.5511,136.6178,5600.0
2015-01-23 10:20:00,204.67,205.07,204.67,204.84,3300.0,136.5311,136.7979,136.5311,136.6445,3300.0
2015-01-23 10:30:00,204.83,204.83,204.5,204.64,8300.0,136.6378,136.6378,136.4177,136.5111,8300.0
2015-01-23 10:40:00,204.59,204.75,204.44,204.47,7200.0,136.4777,136.5845,136.3777,136.3977,7200.0
2015-01-23 10:50:00,204.51,204.83,204.45,204.64,7500.0,136.4244,136.6378,136.3843,136.5111,7500.0
2015-01-23 11:00:00,204.51,204.67,204.45,204.64,3400.0,136.4244,136.5311,136.3843,136.5111,3400.0
2015-01-23 11:10:00,204.61,204.61,204.39,204.55,2700.0,136.4911,136.4911,136.3443,136.451,2700.0
2015-01-23 11:20:00,204.55,204.58,204.34,204.43,2600.0,136.451,136.4711,136.311,136.371,2600.0
2015-01-23 11:30:00,204.43,204.45,204.2,204.29,4700.0,136.371,136.3843,136.2176,136.2776,4700.0
2015-01-23 11:40:00,204.31,204.33,203.88,204.01,3800.0,136.2909,136.3043,136.0041,136.0908,3800.0
2015-01-23 11:50:00,203.97,203.97,203.6,203.75,2300.0,136.0641,136.0641,135.8173,135.9174,2300.0
2015-01-23 12:00:00,203.83,203.86,203.65,203.7,18400.0,135.9708,135.9908,135.8507,135.884,18400.0
2015-01-23 12:10:00,203.73,204.04,203.68,203.68,2800.0,135.904,136.1108,135.8707,135.8707,2800.0
2015-01-23 12:20:00,203.67,203.81,203.49,203.5,7000.0,135.864,135.9574,135.7439,135.7506,7000.0
2015-01-23 12:30:00,203.58,203.79,203.45,203.59,5300.0,135.804,135.9441,135.7173,135.8107,5300.0
2015-01-23 12:40:00,203.6,203.61,203.39,203.42,5400.0,135.8173,135.824,135.6772,135.6972,5400.0
2015-01-23 12:50:00,203.49,203.59,203.4,203.59,6100.0,135.7439,135.8107,135.6839,135.8107,6100.0
2015-01-23 13:00:00,203.58,203.77,203.49,203.74,5500.0,135.804,135.9307,135.7439,135.9107,5500.0
2015-01-23 13:10:00,203.79,203.88,203.49,203.5,8100.0,135.9441,136.0041,135.7439,135.7506,8100.0
2015-01-23 13:20:00,203.51,203.78,203.51,203.68,7100.0,135.7573,135.9374,135.7573,135.8707,7100.0
2015-01-23 13:30:00,203.73,203.81,203.59,203.59,9400.0,135.904,135.9574,135.8107,135.8107,9400.0
2015-01-23 13:40:00,203.59,203.67,203.29,203.38,8700.0,135.8107,135.864,135.6105,135.6706,8700.0
2015-01-23 13:50:00,203.38,203.56,203.17,203.35,11800.0,135.6706,135.7906,135.5305,135.6506,11800.0
2015-01-23 14:00:00,203.34,203.52,203.27,203.36,11500.0,135.6439,135.764,135.5972,135.6572,11500.0
2015-01-23 14:10:00,203.36,203.53,203.07,203.16,12200.0,135.6572,135.7706,135.4638,135.5238,12200.0
2015-01-23 14:20:00,203.09,203.27,203.04,203.12,7400.0,135.4771,135.5972,135.4438,135.4971,7400.0
2015-01-23 14:30:00,203.15,203.2,202.69,202.78,4900.0,135.5171,135.5505,135.2103,135.2703,4900.0
2015-01-23 14:40:00,202.75,202.81,202.17,202.21,7300.0,135.2503,135.2903,134.8634,134.8901,7300.0
2015-01-23 14:50:00,202.3,202.48,202.25,202.42,7900.0,134.9501,135.0702,134.9168,135.0302,7900.0
2015-01-23 15:00:00,202.42,202.47,202.22,202.39,11000.0,135.0302,135.0635,134.8968,135.0102,11000.0
2015-01-23 15:10:00,202.55,202.7,202.44,202.59,9300.0,135.1169,135.217,135.0435,135.1436,9300.0
2015-01-23 15:20:00,202.59,202.94,202.46,202.94,12600.0,135.1436,135.3771,135.0569,135.3771,12600.0
2015-01-23 15:30:00,202.99,203.06,202.54,202.54,9700.0,135.4104,135.4571,135.1102,135.1102,9700.0
2015-01-23 15:40:00,202.55,202.83,202.52,202.75,28900.0,135.1169,135.3037,135.0969,135.2503,28900.0
2015-01-23 15:50:00,202.76,202.76,202.47,202.69,44500.0,135.257,135.257,135.0635,135.2103,44500.0
2015-01-26 09:30:00,202.73,202.73,202.09,202.32,6800.0,135.237,135.237,134.81,134.9635,6800.0
2015-01-26 09:40:00,202.44,202.6,201.88,202.02,16300.0,135.0435,135.1502,134.6699,134.7633,16300.0
2015-01-26 09:50:00,201.98,202.24,201.54,201.77,8300.0,134.7367,134.9101,134.4431,134.5966,8300.0
2015-01-26 10:00:00,202.01,202.34,202.0,202.31,3400.0,134.7567,134.9768,134.75,134.9568,3400.0
2015-01-26 10:10:00,202.35,202.39,202.06,202.35,18700.0,134.9835,135.0102,134.79,134.9835,18700.0
2015-01-26 10:20:00,202.39,202.39,202.02,202.11,7900.0,135.0102,135.0102,134.7633,134.8234,7900.0
2015-01-26 10:30:00,202.13,202.23,202.06,202.16,4400.0,134.8367,134.9034,134.79,134.8567,4400.0
2015-01-26 10:40:00,202.27,202.54,202.17,202.49,3200.0,134.9301,135.1102,134.8634,135.0769,3200.0
2015-01-26 10:50:00,202.49,203.04,202.49,202.95,8000.0,135.0769,135.4438,135.0769,135.3837,8000.0
2015-01-26 11:00:00,202.95,203.23,202.84,203.23,4800.0,135.3837,135.5705,135.3103,135.5705,4800.0
2015-01-26 11:10:00,203.11,203.24,202.92,203.03,5200.0,135.4905,135.5772,135.3637,135.4371,5200.0
2015-01-26 11:20:00,202.95,203.42,202.94,203.34,29000.0,135.3837,135.6972,135.3771,135.6439,29000.0
2015-01-26 11:30:00,203.35,203.36,202.99,202.99,5000.0,135.6506,135.6572,135.4104,135.4104,5000.0
2015-01-26 11:40:00,203.05,203.36,203.05,203.17,6400.0,135.4504,135.6572,135.4504,135.5305,6400.0
2015-01-26 11:50:00,203.18,203.42,203.07,203.21,6700.0,135.5372,135.6972,135.4638,135.5572,6700.0
2015-01-26 12:00:00,203.31,203.83,203.21,203.78,7600.0,135.6239,135.9708,135.5572,135.9374,7600.0
2015-01-26 12:10:00,203.7,203.77,203.43,203.63,12800.0,135.884,135.9307,135.7039,135.8373,12800.0
2015-01-26 12:20:00,203.72,203.72,203.33,203.34,2400.0,135.8974,135.8974,135.6372,135.6439,2400.0
2015-01-26 12:30:00,203.31,203.31,203.11,203.19,5700.0,135.6239,135.6239,135.4905,135.5438,5700.0
2015-01-26 12:40:00,203.2,203.48,203.2,203.46,12000.0,135.5505,135.7373,135.5505,135.7239,12000.0
2015-01-26 12:50:00,203.44,203.87,203.43,203.87,3100.0,135.7106,135.9974,135.7039,135.9974,3100.0
2015-01-26 13:00:00,203.8,204.18,203.75,204.07,5800.0,135.9507,136.2042,135.9174,136.1309,5800.0
2015-01-26 13:10:00,204.12,204.16,203.91,203.91,3000.0,136.1642,136.1909,136.0241,136.0241,3000.0
2015-01-26 13:20:00,203.91,203.92,203.61,203.66,13300.0,136.0241,136.0308,135.824,135.8573,13300.0
2015-01-26 13:30:00,203.71,203.96,203.69,203.96,12800.0,135.8907,136.0575,135.8774,136.0575,12800.0
2015-01-26 13:40:00,204.05,204.14,203.95,204.13,2600.0,136.1175,136.1775,136.0508,136.1709,2600.0
2015-01-26 13:50:00,204.2,204.38,204.1,204.19,7900.0,136.2176,136.3376,136.1509,136.2109,7900.0
2015-01-26 14:00:00,204.23,204.29,203.81,203.83,17600.0,136.2376,136.2776,135.9574,135.9708,17600.0
2015-01-26 14:10:00,203.86,203.91,203.71,203.78,2000.0,135.9908,136.0241,135.8907,135.9374,2000.0
2015-01-26 14:20:00,203.77,203.95,203.6,203.8,11400.0,135.9307,136.0508,135.8173,135.9507,11400.0
2015-01-26 14:30:00,203.86,204.14,203.74,204.14,2300.0,135.9908,136.1775,135.9107,136.1775,2300.0
2015-01-26 14:40:00,204.14,204.23,203.86,203.94,5500.0,136.1775,136.2376,135.9908,136.0441,5500.0
2015-01-26 14:50:00,203.94,203.95,203.77,203.82,6200.0,136.0441,136.0508,135.9307,135.9641,6200.0
2015-01-26 15:00:00,203.85,204.17,203.75,204.17,11300.0,135.9841,136.1976,135.9174,136.1976,11300.0
2015-01-26 15:10:00,204.15,204.44,204.03,204.4,6500.0,136.1842,136.3777,136.1042,136.351,6500.0
2015-01-26 15:20:00,204.34,204.51,204.25,204.34,3500.0,136.311,136.4244,136.2509,136.311,3500.0
2015-01-26 15:30:00,204.27,204.27,203.85,203.88,8000.0,136.2643,136.2643,135.9841,136.0041,8000.0
2015-01-26 15:40:00,203.88,204.2,203.85,203.96,16200.0,136.0041,136.2176,135.9841,136.0575,16200.0
2015-01-26 15:50:00,203.97,204.45,203.93,204.32,56900.0,136.0641,136.3843,136.0375,136.2976,56900.0
2015-01-27 09:30:00,203.64,204.99,203.08,204.84,14500.0,135.844,136.7446,135.4704,136.6445,14500.0
2015-01-27 09:40:00,204.58,205.96,204.38,205.61,6600.0,136.4711,137.3916,136.3376,137.1582,6600.0
2015-01-27 09:50:00,205.58,205.87,205.48,205.8,9700.0,137.1381,137.3316,137.0714,137.2849,9700.0
2015-01-27 10:00:00,205.8,205.99,205.54,205.98,13800.0,137.2849,137.4116,137.1115,137.405,13800.0
2015-01-27 10:10:00,205.92,206.14,205.57,205.65,7200.0,137.3649,137.5117,137.1315,137.1848,7200.0
2015-01-27 10:20:00,205.7,205.74,205.09,205.09,5700.0,137.2182,137.2449,136.8113,136.8113,5700.0
2015-01-27 10:30:00,205.0,205.27,204.93,205.02,8900.0,136.7512,136.9313,136.7045,136.7646,8900.0
2015-01-27 10:40:00,205.02,205.13,204.49,204.83,3900.0,136.7646,136.838,136.411,136.6378,3900.0
2015-01-27 10:50:00,204.83,205.11,204.64,205.02,5000.0,136.6378,136.8246,136.5111,136.7646,5000.0
2015-01-27 11:00:00,205.02,205.02,204.46,204.46,6300.0,136.7646,136.7646,136.391,136.391,6300.0
2015-01-27 11:10:00,204.36,204.52,204.28,204.4,3600.0,136.3243,136.431,136.2709,136.351,3600.0
2015-01-27 11:20:00,204.5,204.88,204.43,204.8,7000.0,136.4177,136.6712,136.371,136.6178,7000.0
2015-01-27 11:30:00,204.81,205.16,204.77,204.9,7100.0,136.6245,136.858,136.5978,136.6845,7100.0
2015-01-27 11:40:00,204.8,205.12,204.79,205.07,4200.0,136.6178,136.8313,136.6111,136.7979,4200.0
2015-01-27 11:50:00,205.15,205.15,204.83,204.93,3600.0,136.8513,136.8513,136.6378,136.7045,3600.0
2015-01-27 12:00:00,204.98,205.22,204.96,205.18,5800.0,136.7379,136.898,136.7246,136.8713,5800.0
2015-01-27 12:10:00,205.21,205.51,205.15,205.36,9700.0,136.8913,137.0914,136.8513,136.9914,9700.0
2015-01-27 12:20:00,205.45,205.62,205.34,205.62,11200.0,137.0514,137.1648,136.978,137.1648,11200.0
2015-01-27 12:30:00,205.58,205.82,205.48,205.49,4500.0,137.1381,137.2982,137.0714,137.0781,4500.0
2015-01-27 12:40:00,205.5,205.54,205.24,205.27,4400.0,137.0848,137.1115,136.9113,136.9313,4400.0
2015-01-27 12:50:00,205.39,205.39,205.16,205.31,1900.0,137.0114,137.0114,136.858,136.958,1900.0
2015-01-27 13:00:00,205.28,205.39,205.17,205.32,3600.0,136.938,137.0114,136.8646,136.9647,3600.0
2015-01-27 13:10:00,205.36,205.37,205.08,205.13,2900.0,136.9914,136.9981,136.8046,136.838,2900.0
2015-01-27 13:20:00,205.15,205.3,205.09,205.15,3500.0,136.8513,136.9514,136.8113,136.8513,3500.0
2015-01-27 13:30:00,205.21,205.3,205.01,205.01,5700.0,136.8913,136.9514,136.7579,136.7579,5700.0
2015-01-27 13:40:00,204.9,204.95,204.6,204.88,4900.0,136.6845,136.7179,136.4844,136.6712,4900.0
2015-01-27 13:50:00,204.87,204.97,204.71,204.77,5000.0,136.6645,136.7312,136.5578,136.5978,5000.0
2015-01-27 14:00:00,204.77,204.91,204.73,204.73,3600.0,136.5978,136.6912,136.5711,136.5711,3600.0
2015-01-27 14:10:00,204.77,204.92,204.58,204.75,5000.0,136.5978,136.6979,136.4711,136.5845,5000.0
2015-01-27 14:20:00,204.76,204.83,204.56,204.56,5400.0,136.5911,136.6378,136.4577,136.4577,5400.0
2015-01-27 14:30:00,204.65,204.66,204.27,204.54,20200.0,136.5178,136.5244,136.2643,136.4444,20200.0
2015-01-27 14:40:00,204.59,204.66,204.38,204.5,14300.0,136.4777,136.5244,136.3376,136.4177,14300.0
2015-01-27 14:50:00,204.49,204.64,204.34,204.42,12700.0,136.411,136.5111,136.311,136.3643,12700.0
2015-01-27 15:00:00,204.49,204.56,204.33,204.43,4200.0,136.411,136.4577,136.3043,136.371,4200.0
2015-01-27 15:10:00,204.47,204.52,204.33,204.49,16600.0,136.3977,136.431,136.3043,136.411,16600.0
2015-01-27 15:20:00,204.5,204.56,204.34,204.34,4400.0,136.4177,136.4577,136.311,136.311,4400.0
2015-01-27 15:30:00,204.31,204.63,204.29,204.47,7600.0,136.2909,136.5044,136.2776,136.3977,7600.0
2015-01-27 15:40:00,204.55,204.85,204.5,204.76,9200.0,136.451,136.6512,136.4177,136.5911,9200.0
2015-01-27 15:50:00,204.7,204.82,204.46,204.7,25700.0,136.5511,136.6312,136.391,136.5511,25700.0
2015-01-28 09:30:00,205.5,206.92,205.5,206.24,8200.0,137.0848,138.032,137.0848,137.5784,8200.0
2015-01-28 09:40:00,205.81,206.25,205.4,205.74,6700.0,137.2916,137.5851,137.0181,137.2449,6700.0
2015-01-28 09:50:00,205.88,205.93,205.6,205.74,5800.0,137.3383,137.3716,137.1515,137.2449,5800.0
2015-01-28 10:00:00,205.81,205.95,205.49,205.5,8400.0,137.2916,137.385,137.0781,137.0848,8400.0
2015-01-28 10:10:00,205.75,205.87,205.29,205.34,5100.0,137.2515,137.3316,136.9447,136.978,5100.0
2015-01-28 10:20:00,205.61,205.87,205.31,205.48,5800.0,137.1582,137.3316,136.958,137.0714,5800.0
2015-01-28 10:30:00,205.49,205.73,205.12,205.12,7900.0,137.0781,137.2382,136.8313,136.8313,7900.0
2015-01-28 10:40:00,204.97,205.0,204.68,204.74,3500.0,136.7312,136.7512,136.5378,136.5778,3500.0
2015-01-28 10:50:00,204.69,204.91,204.51,204.62,14000.0,136.5444,136.6912,136.4244,136.4977,14000.0
2015-01-28 11:00:00,204.58,204.67,204.2,204.2,9100.0,136.4711,136.5311,136.2176,136.2176,9100.0
2015-01-28 11:10:00,204.11,204.11,203.71,203.76,2700.0,136.1575,136.1575,135.8907,135.9241,2700.0
2015-01-28 11:20:00,203.88,204.52,203.8,204.41,5400.0,136.0041,136.431,135.9507,136.3577,5400.0
2015-01-28 11:30:00,204.46,204.82,204.41,204.76,4800.0,136.391,136.6312,136.3577,136.5911,4800.0
2015-01-28 11:40:00,204.75,204.99,204.75,204.89,2300.0,136.5845,136.7446,136.5845,136.6779,2300.0
2015-01-28 11:50:00,204.9,205.11,204.82,205.03,3500.0,136.6845,136.8246,136.6312,136.7712,3500.0
2015-01-28 12:00:00,205.03,205.04,204.62,204.64,2200.0,136.7712,136.7779,136.4977,136.5111,2200.0
2015-01-28 12:10:00,204.47,204.52,204.21,204.51,6100.0,136.3977,136.431,136.2242,136.4244,6100.0
2015-01-28 12:20:00,204.56,204.59,204.42,204.52,1900.0,136.4577,136.4777,136.3643,136.431,1900.0
2015-01-28 12:30:00,204.47,204.57,204.22,204.52,4300.0,136.3977,136.4644,136.2309,136.431,4300.0
2015-01-28 12:40:00,204.47,204.68,204.47,204.66,1000.0,136.3977,136.5378,136.3977,136.5244,1000.0
2015-01-28 12:50:00,204.76,204.77,204.58,204.63,4400.0,136.5911,136.5978,136.4711,136.5044,4400.0
2015-01-28 13:00:00,204.64,204.69,204.53,204.57,4700.0,136.5111,136.5444,136.4377,136.4644,4700.0
2015-01-28 13:10:00,204.51,204.62,204.23,204.36,3000.0,136.4244,136.4977,136.2376,136.3243,3000.0
2015-01-28 13:20:00,204.4,204.42,204.19,204.31,1900.0,136.351,136.3643,136.2109,136.2909,1900.0
2015-01-28 13:30:00,204.21,204.56,204.21,204.41,3200.0,136.2242,136.4577,136.2242,136.3577,3200.0
2015-01-28 13:40:00,204.38,204.56,204.38,204.51,2000.0,136.3376,136.4577,136.3376,136.4244,2000.0
2015-01-28 13:50:00,204.58,204.63,204.1,204.13,2300.0,136.4711,136.5044,136.1509,136.1709,2300.0
2015-01-28 14:00:00,204.26,204.7,204.03,204.18,6400.0,136.2576,136.5511,136.1042,136.2042,6400.0
2015-01-28 14:10:00,204.14,204.7,204.08,204.53,8800.0,136.1775,136.5511,136.1375,136.4377,8800.0
2015-01-28 14:20:00,204.53,205.01,204.41,204.95,9100.0,136.4377,136.7579,136.3577,136.7179,9100.0
2015-01-28 14:30:00,204.86,204.98,204.42,204.55,5800.0,136.6578,136.7379,136.3643,136.451,5800.0
2015-01-28 14:40:00,204.74,204.99,204.58,204.89,4600.0,136.5778,136.7446,136.4711,136.6779,4600.0
2015-01-28 14:50:00,204.85,205.23,204.74,205.14,5900.0,136.6512,136.9047,136.5778,136.8446,5900.0
2015-01-28 15:00:00,205.11,205.3,204.85,204.94,13200.0,136.8246,136.9514,136.6512,136.7112,13200.0
2015-01-28 15:10:00,205.0,205.0,204.3,204.48,10900.0,136.7512,136.7512,136.2843,136.4044,10900.0
2015-01-28 15:20:00,204.49,204.59,204.0,204.03,5400.0,136.411,136.4777,136.0842,136.1042,5400.0
2015-01-28 15:30:00,204.11,204.19,203.74,203.74,8400.0,136.1575,136.2109,135.9107,135.9107,8400.0
2015-01-28 15:40:00,203.66,203.83,202.91,203.19,21800.0,135.8573,135.9708,135.357,135.5438,21800.0
2015-01-28 15:50:00,203.1,203.15,202.68,202.76,44900.0,135.4838,135.5171,135.2036,135.257,44900.0
2015-01-29 09:30:00,202.66,202.96,201.59,202.01,14300.0,135.1903,135.3904,134.4765,134.7567,14300.0
2015-01-29 09:40:00,201.71,202.28,201.71,201.99,4900.0,134.5565,134.9368,134.5565,134.7433,4900.0
2015-01-29 09:50:00,201.98,202.59,201.98,202.04,8800.0,134.7367,135.1436,134.7367,134.7767,8800.0
2015-01-29 10:00:00,202.01,202.63,201.88,202.23,6900.0,134.7567,135.1703,134.6699,134.9034,6900.0
2015-01-29 10:10:00,202.18,203.11,202.18,202.99,6200.0,134.8701,135.4905,134.8701,135.4104,6200.0
2015-01-29 10:20:00,202.89,203.13,202.4,203.13,3100.0,135.3437,135.5038,135.0168,135.5038,3100.0
2015-01-29 10:30:00,203.07,203.07,202.11,202.33,4400.0,135.4638,135.4638,134.8234,134.9701,4400.0
2015-01-29 10:40:00,202.27,202.57,202.19,202.31,9100.0,134.9301,135.1302,134.8767,134.9568,9100.0
2015-01-29 10:50:00,202.37,202.53,202.09,202.29,5900.0,134.9968,135.1035,134.81,134.9434,5900.0
2015-01-29 11:00:00,202.28,202.37,201.96,202.37,6600.0,134.9368,134.9968,134.7233,134.9968,6600.0
2015-01-29 11:10:00,202.48,202.68,202.29,202.42,4600.0,135.0702,135.2036,134.9434,135.0302,4600.0
2015-01-29 11:20:00,202.44,202.59,202.25,202.34,4300.0,135.0435,135.1436,134.9168,134.9768,4300.0
2015-01-29 11:30:00,202.37,202.45,202.05,202.18,4000.0,134.9968,135.0502,134.7834,134.8701,4000.0
2015-01-29 11:40:00,202.14,202.27,202.11,202.18,3800.0,134.8434,134.9301,134.8234,134.8701,3800.0
2015-01-29 11:50:00,202.14,202.45,202.06,202.06,4900.0,134.8434,135.0502,134.79,134.79,4900.0
2015-01-29 12:00:00,202.04,202.38,202.04,202.25,1500.0,134.7767,135.0035,134.7767,134.9168,1500.0
2015-01-29 12:10:00,202.35,202.65,202.31,202.64,4300.0,134.9835,135.1836,134.9568,135.1769,4300.0
2015-01-29 12:20:00,202.67,202.77,202.59,202.77,2900.0,135.1969,135.2636,135.1436,135.2636,2900.0
2015-01-29 12:30:00,202.8,202.89,202.6,202.65,6800.0,135.2837,135.3437,135.1502,135.1836,6800.0
2015-01-29 12:40:00,202.62,202.7,202.48,202.68,6900.0,135.1636,135.217,135.0702,135.2036,6900.0
2015-01-29 12:50:00,202.62,202.73,202.56,202.66,7800.0,135.1636,135.237,135.1236,135.1903,7800.0
2015-01-29 13:00:00,202.72,202.79,202.57,202.67,2500.0,135.2303,135.277,135.1302,135.1969,2500.0
2015-01-29 13:10:00,202.73,202.83,202.64,202.72,1800.0,135.237,135.3037,135.1769,135.2303,1800.0
2015-01-29 13:20:00,202.74,202.98,202.73,202.9,2400.0,135.2436,135.4037,135.237,135.3504,2400.0
2015-01-29 13:30:00,202.83,203.11,202.83,203.11,2100.0,135.3037,135.4905,135.3037,135.4905,2100.0
2015-01-29 13:40:00,203.13,203.6,203.13,203.53,2400.0,135.5038,135.8173,135.5038,135.7706,2400.0
2015-01-29 13:50:00,203.65,203.94,203.65,203.73,3100.0,135.8507,136.0441,135.8507,135.904,3100.0
2015-01-29 14:00:00,203.74,203.86,203.54,203.62,6900.0,135.9107,135.9908,135.7773,135.8307,6900.0
2015-01-29 14:10:00,203.56,203.62,203.52,203.54,1900.0,135.7906,135.8307,135.764,135.7773,1900.0
2015-01-29 14:20:00,203.45,203.69,203.42,203.61,2600.0,135.7173,135.8774,135.6972,135.824,2600.0
2015-01-29 14:30:00,203.78,203.96,203.78,203.95,4700.0,135.9374,136.0575,135.9374,136.0508,4700.0
2015-01-29 14:40:00,203.91,203.93,203.71,203.71,3100.0,136.0241,136.0375,135.8907,135.8907,3100.0
2015-01-29 14:50:00,203.72,203.85,203.66,203.85,2600.0,135.8974,135.9841,135.8573,135.9841,2600.0
2015-01-29 15:00:00,203.7,203.92,203.7,203.92,2100.0,135.884,136.0308,135.884,136.0308,2100.0
2015-01-29 15:10:00,203.87,204.04,203.84,204.04,3700.0,135.9974,136.1108,135.9774,136.1108,3700.0
2015-01-29 15:20:00,204.04,204.23,203.97,204.06,4100.0,136.1108,136.2376,136.0641,136.1242,4100.0
2015-01-29 15:30:00,204.02,204.23,203.98,204.2,7200.0,136.0975,136.2376,136.0708,136.2176,7200.0
2015-01-29 15:40:00,204.23,204.41,204.03,204.03,4700.0,136.2376,136.3577,136.1042,136.1042,4700.0
2015-01-29 15:50:00,204.08,204.18,203.91,204.18,19800.0,136.1375,136.2042,136.0241,136.2042,19800.0
2015-01-30 09:30:00,203.38,203.49,201.95,202.76,39100.0,135.6706,135.7439,134.7166,135.257,39100.0
2015-01-30 09:40:00,202.88,203.0,202.25,202.77,16900.0,135.337,135.4171,134.9168,135.2636,16900.0
2015-01-30 09:50:00,202.71,203.24,202.51,202.62,12100.0,135.2236,135.5772,135.0902,135.1636,12100.0
2015-01-30 10:00:00,202.32,202.99,202.32,202.64,11400.0,134.9635,135.4104,134.9635,135.1769,11400.0
2015-01-30 10:10:00,202.81,202.95,202.6,202.93,5500.0,135.2903,135.3837,135.1502,135.3704,5500.0
2015-01-30 10:20:00,202.76,202.94,202.57,202.82,7500.0,135.257,135.3771,135.1302,135.297,7500.0
2015-01-30 10:30:00,202.71,202.86,202.49,202.86,10500.0,135.2236,135.3237,135.0769,135.3237,10500.0
2015-01-30 10:40:00,202.77,202.99,202.71,202.9,3200.0,135.2636,135.4104,135.2236,135.3504,3200.0
2015-01-30 10:50:00,202.86,203.22,202.76,203.21,12100.0,135.3237,135.5638,135.257,135.5572,12100.0
2015-01-30 11:00:00,203.04,203.26,202.74,202.8,7700.0,135.4438,135.5905,135.2436,135.2837,7700.0
2015-01-30 11:10:00,202.84,202.88,202.32,202.53,14400.0,135.3103,135.337,134.9635,135.1035,14400.0
2015-01-30 11:20:00,202.59,202.79,202.41,202.72,27200.0,135.1436,135.277,135.0235,135.2303,27200.0
2015-01-30 11:30:00,202.73,202.79,202.55,202.61,6100.0,135.237,135.277,135.1169,135.1569,6100.0
2015-01-30 11:40:00,202.61,202.76,202.35,202.56,14200.0,135.1569,135.257,134.9835,135.1236,14200.0
2015-01-30 11:50:00,202.56,202.94,202.45,202.9,6900.0,135.1236,135.3771,135.0502,135.3504,6900.0
2015-01-30 12:00:00,203.09,203.39,203.09,203.37,3600.0,135.4771,135.6772,135.4771,135.6639,3600.0
2015-01-30 12:10:00,203.32,203.8,203.21,203.6,6400.0,135.6305,135.9507,135.5572,135.8173,6400.0
2015-01-30 12:20:00,203.6,203.79,203.5,203.79,2900.0,135.8173,135.9441,135.7506,135.9441,2900.0
2015-01-30 12:30:00,203.69,203.87,203.69,203.8,1700.0,135.8774,135.9974,135.8774,135.9507,1700.0
2015-01-30 12:40:00,203.66,203.75,203.58,203.65,4800.0,135.8573,135.9174,135.804,135.8507,4800.0
2015-01-30 12:50:00,203.67,203.69,203.33,203.5,4700.0,135.864,135.8774,135.6372,135.7506,4700.0
2015-01-30 13:00:00,203.5,203.55,203.23,203.41,3300.0,135.7506,135.784,135.5705,135.6906,3300.0
2015-01-30 13:10:00,203.38,203.38,203.22,203.31,5000.0,135.6706,135.6706,135.5638,135.6239,5000.0
2015-01-30 13:20:00,203.31,203.35,202.84,202.94,4500.0,135.6239,135.6506,135.3103,135.3771,4500.0
2015-01-30 13:30:00,202.92,203.27,202.9,202.97,2500.0,135.3637,135.5972,135.3504,135.3971,2500.0
2015-01-30 13:40:00,203.04,203.15,202.78,203.15,3800.0,135.4438,135.5171,135.2703,135.5171,3800.0
2015-01-30 13:50:00,203.11,203.14,202.94,202.94,10800.0,135.4905,135.5105,135.3771,135.3771,10800.0
2015-01-30 14:00:00,203.07,203.08,202.87,203.04,3400.0,135.4638,135.4704,135.3304,135.4438,3400.0
2015-01-30 14:10:00,203.05,203.05,202.67,202.9,5400.0,135.4504,135.4504,135.1969,135.3504,5400.0
2015-01-30 14:20:00,202.95,203.03,202.84,202.99,5000.0,135.3837,135.4371,135.3103,135.4104,5000.0
2015-01-30 14:30:00,203.11,203.12,202.45,202.54,5100.0,135.4905,135.4971,135.0502,135.1102,5100.0
2015-01-30 14:40:00,202.6,202.69,201.98,202.13,11200.0,135.1502,135.2103,134.7367,134.8367,11200.0
2015-01-30 14:50:00,202.01,202.29,201.88,202.19,15800.0,134.7567,134.9434,134.6699,134.8767,15800.0
2015-01-30 15:00:00,202.16,202.46,202.01,202.27,27100.0,134.8567,135.0569,134.7567,134.9301,27100.0
2015-01-30 15:10:00,202.28,202.78,202.17,202.78,62000.0,134.9368,135.2703,134.8634,135.2703,62000.0
2015-01-30 15:20:00,202.7,202.9,202.35,202.72,88100.0,135.217,135.3504,134.9835,135.2303,88100.0
2015-01-30 15:30:00,202.73,202.85,202.37,202.55,43100.0,135.237,135.317,134.9968,135.1169,43100.0
2015-01-30 15:40:00,202.5,202.76,201.5,201.5,91300.0,135.0835,135.257,134.4165,134.4165,91300.0
2015-01-30 15:50:00,201.55,201.74,200.74,201.13,133500.0,134.4498,134.5766,133.9095,134.1696,133500.0
2015-02-02 09:30:00,201.01,201.23,199.02,199.2,15500.0,134.0896,134.2363,132.7621,132.8822,15500.0
2015-02-02 09:40:00,199.12,199.51,198.04,199.26,15300.0,132.8288,133.089,132.1084,132.9222,15300.0
2015-02-02 09:50:00,199.12,199.34,198.25,198.4,19300.0,132.8288,132.9756,132.2484,132.3485,19300.0
2015-02-02 10:00:00,198.28,199.24,197.82,197.82,22100.0,132.2685,132.9089,131.9616,131.9616,22100.0
2015-02-02 10:10:00,197.84,199.46,197.84,199.41,18400.0,131.9749,133.0556,131.9749,133.0223,18400.0
2015-02-02 10:20:00,199.45,199.58,198.7,198.8,18100.0,133.0489,133.1357,132.5486,132.6153,18100.0
2015-02-02 10:30:00,198.71,199.4,198.51,199.31,18300.0,132.5553,133.0156,132.4219,132.9556,18300.0
2015-02-02 10:40:00,199.42,200.09,199.24,200.09,12200.0,133.0289,133.4759,132.9089,133.4759,12200.0
2015-02-02 10:50:00,200.21,200.76,199.81,200.06,9500.0,133.5559,133.9228,133.2891,133.4559,9500.0
2015-02-02 11:00:00,199.95,200.43,199.69,200.37,6700.0,133.3825,133.7027,133.209,133.6627,6700.0
2015-02-02 11:10:00,200.33,200.9,200.23,200.66,13500.0,133.636,134.0162,133.5693,133.8561,13500.0
2015-02-02 11:20:00,200.62,200.85,199.93,200.35,9000.0,133.8294,133.9829,133.3691,133.6493,9000.0
2015-02-02 11:30:00,200.45,200.68,200.28,200.65,9900.0,133.716,133.8695,133.6026,133.8494,9900.0
2015-02-02 11:40:00,200.66,201.04,200.47,200.63,6000.0,133.8561,134.1096,133.7294,133.8361,6000.0
2015-02-02 11:50:00,200.41,200.49,200.03,200.03,6900.0,133.6893,133.7427,133.4359,133.4359,6900.0
2015-02-02 12:00:00,200.01,200.01,199.33,199.9,8800.0,133.4225,133.4225,132.9689,133.3491,8800.0
2015-02-02 12:10:00,199.89,200.32,199.89,199.97,5700.0,133.3425,133.6293,133.3425,133.3958,5700.0
2015-02-02 12:20:00,199.96,199.97,199.68,199.86,5400.0,133.3892,133.3958,133.2024,133.3224,5400.0
2015-02-02 12:30:00,200.03,200.37,200.03,200.16,2600.0,133.4359,133.6627,133.4359,133.5226,2600.0
2015-02-02 12:40:00,200.13,200.17,199.61,199.62,20300.0,133.5026,133.5292,133.1557,133.1623,20300.0
2015-02-02 12:50:00,199.68,200.0,199.68,199.71,4900.0,133.2024,133.4158,133.2024,133.2224,4900.0
2015-02-02 13:00:00,199.82,199.92,199.54,199.79,6000.0,133.2958,133.3625,133.109,133.2758,6000.0
2015-02-02 13:10:00,199.66,200.1,199.65,199.89,4400.0,133.189,133.4825,133.1824,133.3425,4400.0
2015-02-02 13:20:00,199.96,200.31,199.89,199.98,3900.0,133.3892,133.6226,133.3425,133.4025,3900.0
2015-02-02 13:30:00,200.14,200.3,199.61,199.71,3500.0,133.5092,133.616,133.1557,133.2224,3500.0
2015-02-02 13:40:00,199.61,199.95,199.61,199.93,5100.0,133.1557,133.3825,133.1557,133.3691,5100.0
2015-02-02 13:50:00,199.84,200.0,199.35,199.56,4300.0,133.3091,133.4158,132.9822,133.1223,4300.0
2015-02-02 14:00:00,199.49,199.99,199.48,199.99,1800.0,133.0756,133.4092,133.069,133.4092,1800.0
2015-02-02 14:10:00,200.04,200.2,199.97,200.09,4900.0,133.4425,133.5493,133.3958,133.4759,4900.0
2015-02-02 14:20:00,200.19,200.33,200.07,200.33,5200.0,133.5426,133.636,133.4625,133.636,5200.0
2015-02-02 14:30:00,200.3,200.46,200.1,200.3,4900.0,133.616,133.7227,133.4825,133.616,4900.0
2015-02-02 14:40:00,200.27,200.42,200.14,200.17,4600.0,133.5959,133.696,133.5092,133.5292,4600.0
2015-02-02 14:50:00,200.23,200.46,200.21,200.29,3700.0,133.5693,133.7227,133.5559,133.6093,3700.0
2015-02-02 15:00:00,200.29,200.66,200.23,200.66,4000.0,133.6093,133.8561,133.5693,133.8561,4000.0
2015-02-02 15:10:00,200.64,200.68,200.47,200.49,5800.0,133.8428,133.8695,133.7294,133.7427,5800.0
2015-02-02 15:20:00,200.59,200.88,200.48,200.66,6100.0,133.8094,134.0029,133.736,133.8561,6100.0
2015-02-02 15:30:00,200.62,201.4,200.6,201.4,9200.0,133.8294,134.3497,133.8161,134.3497,9200.0
2015-02-02 15:40:00,201.45,202.13,201.35,201.92,18000.0,134.3831,134.8367,134.3164,134.6966,18000.0
2015-02-02 15:50:00,201.89,201.99,201.53,201.72,26400.0,134.6766,134.7433,134.4365,134.5632,26400.0
2015-02-03 09:30:00,201.87,202.19,201.38,201.8,14800.0,134.6633,134.8767,134.3364,134.6166,14800.0
2015-02-03 09:40:00,200.97,201.66,200.06,201.66,7800.0,134.0629,134.5232,133.4559,134.5232,7800.0
2015-02-03 09:50:00,201.47,201.61,201.12,201.31,9200.0,134.3964,134.4898,134.163,134.2897,9200.0
2015-02-03 10:00:00,201.3,201.68,201.21,201.3,19100.0,134.283,134.5365,134.223,134.283,19100.0
2015-02-03 10:10:00,201.32,201.67,200.99,201.62,15000.0,134.2964,134.5299,134.0762,134.4965,15000.0
2015-02-03 10:20:00,201.62,202.13,201.61,202.03,12300.0,134.4965,134.8367,134.4898,134.77,12300.0
2015-02-03 10:30:00,201.99,202.17,201.83,201.99,8600.0,134.7433,134.8634,134.6366,134.7433,8600.0
2015-02-03 10:40:00,202.04,202.17,201.75,202.1,8900.0,134.7767,134.8634,134.5832,134.8167,8900.0
2015-02-03 10:50:00,202.14,202.15,201.67,201.98,8200.0,134.8434,134.8501,134.5299,134.7367,8200.0
2015-02-03 11:00:00,201.92,202.39,201.92,202.2,9900.0,134.6966,135.0102,134.6966,134.8834,9900.0
2015-02-03 11:10:00,202.2,202.36,202.13,202.19,8000.0,134.8834,134.9901,134.8367,134.8767,8000.0
2015-02-03 11:20:00,202.22,202.33,201.9,202.07,7100.0,134.8968,134.9701,134.6833,134.7967,7100.0
2015-02-03 11:30:00,202.06,202.62,202.06,202.52,8000.0,134.79,135.1636,134.79,135.0969,8000.0
2015-02-03 11:40:00,202.61,202.84,202.55,202.84,3000.0,135.1569,135.3103,135.1169,135.3103,3000.0
2015-02-03 11:50:00,202.67,202.72,202.24,202.24,3700.0,135.1969,135.2303,134.9101,134.9101,3700.0
2015-02-03 12:00:00,202.28,202.38,202.06,202.38,10100.0,134.9368,135.0035,134.79,135.0035,10100.0
2015-02-03 12:10:00,202.36,202.58,202.35,202.46,2800.0,134.9901,135.1369,134.9835,135.0569,2800.0
2015-02-03 12:20:00,202.37,202.42,202.22,202.35,8100.0,134.9968,135.0302,134.8968,134.9835,8100.0
2015-02-03 12:30:00,202.23,202.25,202.1,202.18,3800.0,134.9034,134.9168,134.8167,134.8701,3800.0
2015-02-03 12:40:00,202.2,202.47,202.2,202.47,3400.0,134.8834,135.0635,134.8834,135.0635,3400.0
2015-02-03 12:50:00,202.45,202.48,202.27,202.3,2500.0,135.0502,135.0702,134.9301,134.9501,2500.0
2015-02-03 13:00:00,202.28,202.42,202.25,202.3,2800.0,134.9368,135.0302,134.9168,134.9501,2800.0
2015-02-03 13:10:00,202.31,202.62,202.27,202.62,3400.0,134.9568,135.1636,134.9301,135.1636,3400.0
2015-02-03 13:20:00,202.56,202.72,202.55,202.58,2500.0,135.1236,135.2303,135.1169,135.1369,2500.0
2015-02-03 13:30:00,202.57,202.73,202.48,202.48,2900.0,135.1302,135.237,135.0702,135.0702,2900.0
2015-02-03 13:40:00,202.44,202.48,202.18,202.28,4200.0,135.0435,135.0702,134.8701,134.9368,4200.0
2015-02-03 13:50:00,202.21,202.74,202.21,202.55,4200.0,134.8901,135.2436,134.8901,135.1169,4200.0
2015-02-03 14:00:00,202.57,202.67,202.25,202.49,6100.0,135.1302,135.1969,134.9168,135.0769,6100.0
2015-02-03 14:10:00,202.45,202.49,202.25,202.28,5500.0,135.0502,135.0769,134.9168,134.9368,5500.0
2015-02-03 14:20:00,202.27,202.45,202.25,202.3,11700.0,134.9301,135.0502,134.9168,134.9501,11700.0
2015-02-03 14:30:00,202.3,202.49,202.22,202.29,17800.0,134.9501,135.0769,134.8968,134.9434,17800.0
2015-02-03 14:40:00,202.27,202.33,202.18,202.27,9600.0,134.9301,134.9701,134.8701,134.9301,9600.0
2015-02-03 14:50:00,202.27,202.37,202.23,202.34,14300.0,134.9301,134.9968,134.9034,134.9768,14300.0
2015-02-03 15:00:00,202.36,202.4,202.03,202.05,75400.0,134.9901,135.0168,134.77,134.7834,75400.0
2015-02-03 15:10:00,202.03,202.06,201.85,201.89,20500.0,134.77,134.79,134.6499,134.6766,20500.0
2015-02-03 15:20:00,201.88,202.08,201.86,201.92,15200.0,134.6699,134.8034,134.6566,134.6966,15200.0
2015-02-03 15:30:00,201.93,202.56,201.81,202.56,42800.0,134.7033,135.1236,134.6233,135.1236,42800.0
2015-02-03 15:40:00,202.59,203.06,202.56,202.85,15200.0,135.1436,135.4571,135.1236,135.317,15200.0
2015-02-03 15:50:00,202.88,203.05,202.81,202.98,41800.0,135.337,135.4504,135.2903,135.4037,41800.0
2015-02-04 09:30:00,202.06,202.61,201.2,201.5,14400.0,134.79,135.1569,134.2163,134.4165,14400.0
2015-02-04 09:40:00,201.5,201.67,200.51,201.3,8700.0,134.4165,134.5299,133.756,134.283,8700.0
2015-02-04 09:50:00,201.48,201.79,201.19,201.61,4900.0,134.4031,134.6099,134.2097,134.4898,4900.0
2015-02-04 10:00:00,201.52,201.86,201.37,201.76,5000.0,134.4298,134.6566,134.3297,134.5899,5000.0
2015-02-04 10:10:00,201.68,202.47,201.58,202.44,8400.0,134.5365,135.0635,134.4698,135.0435,8400.0
2015-02-04 10:20:00,202.5,202.69,202.34,202.54,8600.0,135.0835,135.2103,134.9768,135.1102,8600.0
2015-02-04 10:30:00,202.6,202.84,202.42,202.55,25400.0,135.1502,135.3103,135.0302,135.1169,25400.0
2015-02-04 10:40:00,202.45,202.84,202.45,202.71,17200.0,135.0502,135.3103,135.0502,135.2236,17200.0
2015-02-04 10:50:00,202.73,202.9,202.53,202.85,18500.0,135.237,135.3504,135.1035,135.317,18500.0
2015-02-04 11:00:00,202.76,203.19,202.69,203.07,9000.0,135.257,135.5438,135.2103,135.4638,9000.0
2015-02-04 11:10:00,203.09,203.3,202.86,202.91,5300.0,135.4771,135.6172,135.3237,135.357,5300.0
2015-02-04 11:20:00,202.96,203.1,202.73,202.89,3800.0,135.3904,135.4838,135.237,135.3437,3800.0
2015-02-04 11:30:00,202.97,202.97,202.63,202.81,5900.0,135.3971,135.3971,135.1703,135.2903,5900.0
2015-02-04 11:40:00,202.74,203.01,202.67,202.81,4000.0,135.2436,135.4237,135.1969,135.2903,4000.0
2015-02-04 11:50:00,202.8,203.01,202.74,203.01,5300.0,135.2837,135.4237,135.2436,135.4237,5300.0
2015-02-04 12:00:00,202.98,203.03,202.83,202.96,2400.0,135.4037,135.4371,135.3037,135.3904,2400.0
2015-02-04 12:10:00,202.87,202.95,202.84,202.95,2800.0,135.3304,135.3837,135.3103,135.3837,2800.0
2015-02-04 12:20:00,202.92,203.09,202.88,203.04,6800.0,135.3637,135.4771,135.337,135.4438,6800.0
2015-02-04 12:30:00,202.92,203.0,202.84,202.91,7600.0,135.3637,135.4171,135.3103,135.357,7600.0
2015-02-04 12:40:00,202.84,202.94,202.5,202.53,3400.0,135.3103,135.3771,135.0835,135.1035,3400.0
2015-02-04 12:50:00,202.59,202.69,202.42,202.61,21400.0,135.1436,135.2103,135.0302,135.1569,21400.0
2015-02-04 13:00:00,202.6,202.86,202.53,202.86,18100.0,135.1502,135.3237,135.1035,135.3237,18100.0
2015-02-04 13:10:00,202.75,202.88,202.67,202.85,5600.0,135.2503,135.337,135.1969,135.317,5600.0
2015-02-04 13:20:00,202.85,203.05,202.81,203.03,8300.0,135.317,135.4504,135.2903,135.4371,8300.0
2015-02-04 13:30:00,203.0,203.05,202.9,202.99,9700.0,135.4171,135.4504,135.3504,135.4104,9700.0
2015-02-04 13:40:00,202.93,203.05,202.79,203.0,5300.0,135.3704,135.4504,135.277,135.4171,5300.0
2015-02-04 13:50:00,202.99,203.05,202.82,202.96,2100.0,135.4104,135.4504,135.297,135.3904,2100.0
2015-02-04 14:00:00,202.89,202.99,202.68,202.83,5400.0,135.3437,135.4104,135.2036,135.3037,5400.0
2015-02-04 14:10:00,202.8,202.85,202.71,202.79,4400.0,135.2837,135.317,135.2236,135.277,4400.0
2015-02-04 14:20:00,202.7,202.92,202.7,202.85,3600.0,135.217,135.3637,135.217,135.317,3600.0
2015-02-04 14:30:00,202.85,202.85,202.66,202.77,7200.0,135.317,135.317,135.1903,135.2636,7200.0
2015-02-04 14:40:00,202.76,202.91,202.71,202.91,3900.0,135.257,135.357,135.2236,135.357,3900.0
2015-02-04 14:50:00,202.83,202.94,202.76,202.87,4700.0,135.3037,135.3771,135.257,135.3304,4700.0
2015-02-04 15:00:00,202.88,202.88,202.65,202.68,8800.0,135.337,135.337,135.1836,135.2036,8800.0
2015-02-04 15:10:00,202.68,202.83,202.63,202.74,5000.0,135.2036,135.3037,135.1703,135.2436,5000.0
2015-02-04 15:20:00,202.75,203.18,202.68,203.02,34300.0,135.2503,135.5372,135.2036,135.4304,34300.0
2015-02-04 15:30:00,203.02,203.07,202.65,202.65,14900.0,135.4304,135.4638,135.1836,135.1836,14900.0
2015-02-04 15:40:00,202.71,202.85,202.17,202.67,44800.0,135.2236,135.317,134.8634,135.1969,44800.0
2015-02-04 15:50:00,202.66,202.78,202.42,202.73,96800.0,135.1903,135.2703,135.0302,135.237,96800.0
2015-02-05 09:30:00,202.72,203.2,202.57,202.88,6300.0,135.2303,135.5505,135.1302,135.337,6300.0
2015-02-05 09:40:00,202.9,203.39,202.87,203.36,4500.0,135.3504,135.6772,135.3304,135.6572,4500.0
2015-02-05 09:50:00,203.39,204.14,203.23,203.78,6800.0,135.6772,136.1775,135.5705,135.9374,6800.0
2015-02-05 10:00:00,203.86,204.1,203.41,203.71,7000.0,135.9908,136.1509,135.6906,135.8907,7000.0
2015-02-05 10:10:00,203.71,204.62,203.7,204.62,8200.0,135.8907,136.4977,135.884,136.4977,8200.0
2015-02-05 10:20:00,204.77,204.89,204.56,204.58,10500.0,136.5978,136.6779,136.4577,136.4711,10500.0
2015-02-05 10:30:00,204.6,204.74,203.94,204.15,20000.0,136.4844,136.5778,136.0441,136.1842,20000.0
2015-02-05 10:40:00,204.12,204.6,204.12,204.41,8500.0,136.1642,136.4844,136.1642,136.3577,8500.0
2015-02-05 10:50:00,204.53,204.8,204.27,204.58,11600.0,136.4377,136.6178,136.2643,136.4711,11600.0
2015-02-05 11:00:00,204.52,205.48,204.52,205.31,9300.0,136.431,137.0714,136.431,136.958,9300.0
2015-02-05 11:10:00,205.24,205.78,205.24,205.42,10700.0,136.9113,137.2716,136.9113,137.0314,10700.0
2015-02-05 11:20:00,205.51,205.69,205.47,205.59,14100.0,137.0914,137.2115,137.0648,137.1448,14100.0
2015-02-05 11:30:00,205.6,205.96,205.56,205.85,12400.0,137.1515,137.3916,137.1248,137.3183,12400.0
2015-02-05 11:40:00,205.85,206.49,205.8,206.49,9900.0,137.3183,137.7452,137.2849,137.7452,9900.0
2015-02-05 11:50:00,206.46,206.51,206.09,206.2,8100.0,137.7252,137.7585,137.4784,137.5517,8100.0
2015-02-05 12:00:00,206.23,206.41,206.18,206.31,12600.0,137.5717,137.6918,137.5384,137.6251,12600.0
2015-02-05 12:10:00,206.28,206.32,206.13,206.26,7900.0,137.6051,137.6318,137.505,137.5918,7900.0
2015-02-05 12:20:00,206.27,206.3,206.22,206.29,7900.0,137.5984,137.6184,137.5651,137.6118,7900.0
2015-02-05 12:30:00,206.3,206.39,205.98,206.04,4800.0,137.6184,137.6785,137.405,137.445,4800.0
2015-02-05 12:40:00,206.05,206.22,205.82,205.86,8000.0,137.4517,137.5651,137.2982,137.3249,8000.0
2015-02-05 12:50:00,205.89,206.11,205.86,205.96,8500.0,137.3449,137.4917,137.3249,137.3916,8500.0
2015-02-05 13:00:00,205.98,206.06,205.87,205.89,3300.0,137.405,137.4583,137.3316,137.3449,3300.0
2015-02-05 13:10:00,205.93,206.13,205.93,206.13,3500.0,137.3716,137.505,137.3716,137.505,3500.0
2015-02-05 13:20:00,206.08,206.12,205.66,205.66,1800.0,137.4717,137.4984,137.1915,137.1915,1800.0
2015-02-05 13:30:00,205.66,205.71,205.58,205.66,2600.0,137.1915,137.2249,137.1381,137.1915,2600.0
2015-02-05 13:40:00,205.68,205.88,205.62,205.87,2600.0,137.2048,137.3383,137.1648,137.3316,2600.0
2015-02-05 13:50:00,205.84,205.92,205.67,205.87,2500.0,137.3116,137.3649,137.1982,137.3316,2500.0
2015-02-05 14:00:00,205.76,205.9,205.76,205.81,18200.0,137.2582,137.3516,137.2582,137.2916,18200.0
2015-02-05 14:10:00,205.79,205.97,205.71,205.8,8600.0,137.2782,137.3983,137.2249,137.2849,8600.0
2015-02-05 14:20:00,205.8,206.0,205.72,205.96,17100.0,137.2849,137.4183,137.2315,137.3916,17100.0
2015-02-05 14:30:00,205.94,206.05,205.78,205.96,8300.0,137.3783,137.4517,137.2716,137.3916,8300.0
2015-02-05 14:40:00,206.02,206.12,205.92,206.12,5100.0,137.4317,137.4984,137.3649,137.4984,5100.0
2015-02-05 14:50:00,206.07,206.16,205.86,205.99,8800.0,137.465,137.525,137.3249,137.4116,8800.0
2015-02-05 15:00:00,206.01,206.14,205.91,205.99,8400.0,137.425,137.5117,137.3583,137.4116,8400.0
2015-02-05 15:10:00,205.99,206.26,205.93,206.26,8700.0,137.4116,137.5918,137.3716,137.5918,8700.0
2015-02-05 15:20:00,206.28,206.34,206.18,206.26,10400.0,137.6051,137.6451,137.5384,137.5918,10400.0
2015-02-05 15:30:00,206.27,206.57,206.25,206.32,22400.0,137.5984,137.7985,137.5851,137.6318,22400.0
2015-02-05 15:40:00,206.31,206.53,206.16,206.19,30600.0,137.6251,137.7719,137.525,137.5451,30600.0
2015-02-05 15:50:00,206.2,206.81,206.15,206.76,107700.0,137.5517,137.9586,137.5184,137.9253,107700.0
2015-02-06 09:30:00,206.12,206.12,204.91,205.69,59200.0,137.4984,137.4984,136.6912,137.2115,59200.0
2015-02-06 09:40:00,205.72,205.99,205.1,205.95,56500.0,137.2315,137.4116,136.8179,137.385,56500.0
2015-02-06 09:50:00,205.92,205.97,204.61,205.21,28100.0,137.3649,137.3983,136.4911,136.8913,28100.0
2015-02-06 10:00:00,204.92,205.56,204.91,205.39,26200.0,136.6979,137.1248,136.6912,137.0114,26200.0
2015-02-06 10:10:00,205.43,205.93,205.27,205.41,17800.0,137.0381,137.3716,136.9313,137.0247,17800.0
2015-02-06 10:20:00,205.54,205.58,205.2,205.39,14800.0,137.1115,137.1381,136.8847,137.0114,14800.0
2015-02-06 10:30:00,205.34,205.54,205.27,205.39,15700.0,136.978,137.1115,136.9313,137.0114,15700.0
2015-02-06 10:40:00,205.45,206.15,205.38,205.95,5700.0,137.0514,137.5184,137.0047,137.385,5700.0
2015-02-06 10:50:00,205.86,206.17,205.54,205.6,12600.0,137.3249,137.5317,137.1115,137.1515,12600.0
2015-02-06 11:00:00,205.67,206.13,205.64,205.83,17000.0,137.1982,137.505,137.1782,137.3049,17000.0
2015-02-06 11:10:00,205.8,205.89,205.48,205.53,12300.0,137.2849,137.3449,137.0714,137.1048,12300.0
2015-02-06 11:20:00,205.45,205.64,205.26,205.33,13800.0,137.0514,137.1782,136.9247,136.9714,13800.0
2015-02-06 11:30:00,205.18,205.58,205.05,205.5,12800.0,136.8713,137.1381,136.7846,137.0848,12800.0
2015-02-06 11:40:00,205.4,205.73,205.29,205.7,9200.0,137.0181,137.2382,136.9447,137.2182,9200.0
2015-02-06 11:50:00,205.56,205.56,204.97,205.06,20300.0,137.1248,137.1248,136.7312,136.7913,20300.0
2015-02-06 12:00:00,205.02,205.27,205.01,205.13,88500.0,136.7646,136.9313,136.7579,136.838,88500.0
2015-02-06 12:10:00,205.14,205.24,204.91,205.11,13400.0,136.8446,136.9113,136.6912,136.8246,13400.0
2015-02-06 12:20:00,205.13,205.13,204.89,204.99,19500.0,136.838,136.838,136.6779,136.7446,19500.0
2015-02-06 12:30:00,205.02,205.05,204.75,204.85,16100.0,136.7646,136.7846,136.5845,136.6512,16100.0
2015-02-06 12:40:00,204.78,205.26,204.67,205.23,25200.0,136.6045,136.9247,136.5311,136.9047,25200.0
2015-02-06 12:50:00,205.19,205.25,204.97,205.05,13800.0,136.878,136.918,136.7312,136.7846,13800.0
2015-02-06 13:00:00,204.98,205.2,204.96,205.13,35400.0,136.7379,136.8847,136.7246,136.838,35400.0
2015-02-06 13:10:00,205.06,205.06,203.79,203.9,21300.0,136.7913,136.7913,135.9441,136.0174,21300.0
2015-02-06 13:20:00,203.84,204.05,203.42,203.65,88000.0,135.9774,136.1175,135.6972,135.8507,88000.0
2015-02-06 13:30:00,203.63,203.82,203.44,203.72,91800.0,135.8373,135.9641,135.7106,135.8974,91800.0
2015-02-06 13:40:00,203.77,203.85,202.96,203.18,22200.0,135.9307,135.9841,135.3904,135.5372,22200.0
2015-02-06 13:50:00,203.23,203.84,203.19,203.59,11800.0,135.5705,135.9774,135.5438,135.8107,11800.0
2015-02-06 14:00:00,203.6,203.78,203.53,203.54,8300.0,135.8173,135.9374,135.7706,135.7773,8300.0
2015-02-06 14:10:00,203.43,203.67,203.31,203.54,10300.0,135.7039,135.864,135.6239,135.7773,10300.0
2015-02-06 14:20:00,203.5,203.76,203.43,203.56,13400.0,135.7506,135.9241,135.7039,135.7906,13400.0
2015-02-06 14:30:00,203.53,203.68,203.45,203.56,10400.0,135.7706,135.8707,135.7173,135.7906,10400.0
2015-02-06 14:40:00,203.5,203.56,203.43,203.52,18800.0,135.7506,135.7906,135.7039,135.764,18800.0
2015-02-06 14:50:00,203.54,203.66,203.43,203.45,34500.0,135.7773,135.8573,135.7039,135.7173,34500.0
2015-02-06 15:00:00,203.5,203.75,203.41,203.47,34100.0,135.7506,135.9174,135.6906,135.7306,34100.0
2015-02-06 15:10:00,203.51,203.62,203.41,203.45,49600.0,135.7573,135.8307,135.6906,135.7173,49600.0
2015-02-06 15:20:00,203.49,203.65,203.4,203.5,57900.0,135.7439,135.8507,135.6839,135.7506,57900.0
2015-02-06 15:30:00,203.46,203.5,203.17,203.26,33200.0,135.7239,135.7506,135.5305,135.5905,33200.0
2015-02-06 15:40:00,203.3,203.53,203.21,203.41,65200.0,135.6172,135.7706,135.5572,135.6906,65200.0
2015-02-06 15:50:00,203.4,204.63,203.37,204.43,233400.0,135.6839,136.5044,135.6639,136.371,233400.0
2015-02-09 09:30:00,204.25,204.63,203.28,203.35,24600.0,136.2509,136.5044,135.6039,135.6506,24600.0
2015-02-09 09:40:00,203.28,204.31,202.84,203.85,14100.0,135.6039,136.2909,135.3103,135.9841,14100.0
2015-02-09 09:50:00,204.05,204.05,203.43,203.66,4000.0,136.1175,136.1175,135.7039,135.8573,4000.0
2015-02-09 10:00:00,203.7,203.9,203.27,203.9,13300.0,135.884,136.0174,135.5972,136.0174,13300.0
2015-02-09 10:10:00,203.9,204.38,203.45,203.54,26000.0,136.0174,136.3376,135.7173,135.7773,26000.0
2015-02-09 10:20:00,203.61,204.35,203.6,204.22,45700.0,135.824,136.3176,135.8173,136.2309,45700.0
2015-02-09 10:30:00,204.2,204.36,203.73,203.73,16200.0,136.2176,136.3243,135.904,135.904,16200.0
2015-02-09 10:40:00,203.74,203.8,203.3,203.75,28800.0,135.9107,135.9507,135.6172,135.9174,28800.0
2015-02-09 10:50:00,203.75,203.83,203.46,203.61,35400.0,135.9174,135.9708,135.7239,135.824,35400.0
2015-02-09 11:00:00,203.54,203.69,203.21,203.44,16900.0,135.7773,135.8774,135.5572,135.7106,16900.0
2015-02-09 11:10:00,203.29,203.36,203.15,203.26,8800.0,135.6105,135.6572,135.5171,135.5905,8800.0
2015-02-09 11:20:00,203.33,203.59,203.22,203.56,5500.0,135.6372,135.8107,135.5638,135.7906,5500.0
2015-02-09 11:30:00,203.57,203.94,203.52,203.52,6600.0,135.7973,136.0441,135.764,135.764,6600.0
2015-02-09 11:40:00,203.52,203.63,203.41,203.41,3600.0,135.764,135.8373,135.6906,135.6906,3600.0
2015-02-09 11:50:00,203.38,203.44,203.17,203.35,11700.0,135.6706,135.7106,135.5305,135.6506,11700.0
2015-02-09 12:00:00,203.35,203.44,203.29,203.39,10500.0,135.6506,135.7106,135.6105,135.6772,10500.0
2015-02-09 12:10:00,203.46,203.51,203.26,203.38,16800.0,135.7239,135.7573,135.5905,135.6706,16800.0
2015-02-09 12:20:00,203.35,203.67,203.33,203.49,5900.0,135.6506,135.864,135.6372,135.7439,5900.0
2015-02-09 12:30:00,203.54,203.54,203.3,203.34,7600.0,135.7773,135.7773,135.6172,135.6439,7600.0
2015-02-09 12:40:00,203.34,203.52,203.25,203.25,7100.0,135.6439,135.764,135.5838,135.5838,7100.0
2015-02-09 12:50:00,203.28,203.38,203.18,203.23,15000.0,135.6039,135.6706,135.5372,135.5705,15000.0
2015-02-09 13:00:00,203.22,203.3,203.22,203.24,17500.0,135.5638,135.6172,135.5638,135.5772,17500.0
2015-02-09 13:10:00,203.26,203.36,203.23,203.26,4900.0,135.5905,135.6572,135.5705,135.5905,4900.0
2015-02-09 13:20:00,203.3,203.34,203.18,203.19,11300.0,135.6172,135.6439,135.5372,135.5438,11300.0
2015-02-09 13:30:00,203.29,203.45,203.21,203.3,7800.0,135.6105,135.7173,135.5572,135.6172,7800.0
2015-02-09 13:40:00,203.28,203.32,203.21,203.28,25200.0,135.6039,135.6305,135.5572,135.6039,25200.0
2015-02-09 13:50:00,203.3,203.42,203.23,203.23,7600.0,135.6172,135.6972,135.5705,135.5705,7600.0
2015-02-09 14:00:00,203.21,203.41,203.18,203.27,11500.0,135.5572,135.6906,135.5372,135.5972,11500.0
2015-02-09 14:10:00,203.26,203.36,203.2,203.32,17200.0,135.5905,135.6572,135.5505,135.6305,17200.0
2015-02-09 14:20:00,203.34,203.5,203.3,203.42,4600.0,135.6439,135.7506,135.6172,135.6972,4600.0
2015-02-09 14:30:00,203.35,203.39,203.26,203.39,9400.0,135.6506,135.6772,135.5905,135.6772,9400.0
2015-02-09 14:40:00,203.34,203.39,202.81,202.81,14800.0,135.6439,135.6772,135.2903,135.2903,14800.0
2015-02-09 14:50:00,202.85,202.89,202.41,202.41,4600.0,135.317,135.3437,135.0235,135.0235,4600.0
2015-02-09 15:00:00,202.39,202.53,202.29,202.39,11700.0,135.0102,135.1035,134.9434,135.0102,11700.0
2015-02-09 15:10:00,202.41,202.84,202.39,202.56,20500.0,135.0235,135.3103,135.0102,135.1236,20500.0
2015-02-09 15:20:00,202.58,202.96,202.58,202.94,11900.0,135.1369,135.3904,135.1369,135.3771,11900.0
2015-02-09 15:30:00,202.95,202.95,202.61,202.65,9400.0,135.3837,135.3837,135.1569,135.1836,9400.0
2015-02-09 15:40:00,202.63,202.88,202.53,202.68,19900.0,135.1703,135.337,135.1035,135.2036,19900.0
2015-02-09 15:50:00,202.68,202.7,202.5,202.61,63000.0,135.2036,135.217,135.0835,135.1569,63000.0
2015-02-10 09:30:00,203.65,203.95,202.22,203.88,16100.0,135.8507,136.0508,134.8968,136.0041,16100.0
2015-02-10 09:40:00,203.93,203.95,203.46,203.68,10200.0,136.0375,136.0508,135.7239,135.8707,10200.0
2015-02-10 09:50:00,203.88,203.99,202.96,203.12,10000.0,136.0041,136.0775,135.3904,135.4971,10000.0
2015-02-10 10:00:00,203.43,203.91,203.02,203.91,12600.0,135.7039,136.0241,135.4304,136.0241,12600.0
2015-02-10 10:10:00,203.93,203.93,203.37,203.37,11200.0,136.0375,136.0375,135.6639,135.6639,11200.0
2015-02-10 10:20:00,203.49,203.6,203.0,203.48,7300.0,135.7439,135.8173,135.4171,135.7373,7300.0
2015-02-10 10:30:00,203.28,203.31,202.43,202.5,9800.0,135.6039,135.6239,135.0368,135.0835,9800.0
2015-02-10 10:40:00,202.55,202.69,202.26,202.33,7000.0,135.1169,135.2103,134.9234,134.9701,7000.0
2015-02-10 10:50:00,202.36,202.52,202.18,202.18,3600.0,134.9901,135.0969,134.8701,134.8701,3600.0
2015-02-10 11:00:00,202.26,202.34,202.0,202.22,7100.0,134.9234,134.9768,134.75,134.8968,7100.0
2015-02-10 11:10:00,202.23,202.5,202.18,202.43,4600.0,134.9034,135.0835,134.8701,135.0368,4600.0
2015-02-10 11:20:00,202.45,202.72,202.24,202.67,6500.0,135.0502,135.2303,134.9101,135.1969,6500.0
2015-02-10 11:30:00,202.69,202.8,202.55,202.57,3400.0,135.2103,135.2837,135.1169,135.1302,3400.0
2015-02-10 11:40:00,202.6,202.67,202.01,202.14,5600.0,135.1502,135.1969,134.7567,134.8434,5600.0
2015-02-10 11:50:00,202.0,202.13,201.84,201.9,22400.0,134.75,134.8367,134.6433,134.6833,22400.0
2015-02-10 12:00:00,201.9,202.01,201.7,202.01,9600.0,134.6833,134.7567,134.5499,134.7567,9600.0
2015-02-10 12:10:00,202.04,202.28,202.01,202.15,46300.0,134.7767,134.9368,134.7567,134.8501,46300.0
2015-02-10 12:20:00,202.1,202.18,201.95,202.02,41800.0,134.8167,134.8701,134.7166,134.7633,41800.0
2015-02-10 12:30:00,202.08,202.47,202.04,202.39,4500.0,134.8034,135.0635,134.7767,135.0102,4500.0
2015-02-10 12:40:00,202.45,203.13,202.38,203.03,5600.0,135.0502,135.5038,135.0035,135.4371,5600.0
2015-02-10 12:50:00,203.06,203.12,202.75,202.75,3900.0,135.4571,135.4971,135.2503,135.2503,3900.0
2015-02-10 13:00:00,202.73,202.76,202.38,202.4,5700.0,135.237,135.257,135.0035,135.0168,5700.0
2015-02-10 13:10:00,202.38,202.38,202.11,202.27,5100.0,135.0035,135.0035,134.8234,134.9301,5100.0
2015-02-10 13:20:00,202.28,202.28,202.12,202.16,5500.0,134.9368,134.9368,134.83,134.8567,5500.0
2015-02-10 13:30:00,202.04,202.36,202.03,202.34,5100.0,134.7767,134.9901,134.77,134.9768,5100.0
2015-02-10 13:40:00,202.42,202.6,202.38,202.58,3500.0,135.0302,135.1502,135.0035,135.1369,3500.0
2015-02-10 13:50:00,202.61,202.7,202.46,202.47,4700.0,135.1569,135.217,135.0569,135.0635,4700.0
2015-02-10 14:00:00,202.5,202.67,202.49,202.67,4100.0,135.0835,135.1969,135.0769,135.1969,4100.0
2015-02-10 14:10:00,202.73,203.33,202.73,203.33,9800.0,135.237,135.6372,135.237,135.6372,9800.0
2015-02-10 14:20:00,203.34,203.64,203.29,203.61,13400.0,135.6439,135.844,135.6105,135.824,13400.0
2015-02-10 14:30:00,203.62,203.96,203.57,203.87,7700.0,135.8307,136.0575,135.7973,135.9974,7700.0
2015-02-10 14:40:00,203.87,204.04,203.72,204.04,6500.0,135.9974,136.1108,135.8974,136.1108,6500.0
2015-02-10 14:50:00,204.03,204.1,203.86,204.1,5300.0,136.1042,136.1509,135.9908,136.1509,5300.0
2015-02-10 15:00:00,204.05,204.1,203.76,203.77,3200.0,136.1175,136.1509,135.9241,135.9307,3200.0
2015-02-10 15:10:00,203.86,203.86,203.17,203.32,6200.0,135.9908,135.9908,135.5305,135.6305,6200.0
2015-02-10 15:20:00,203.32,203.48,203.1,203.45,12100.0,135.6305,135.7373,135.4838,135.7173,12100.0
2015-02-10 15:30:00,203.46,203.48,203.25,203.35,9300.0,135.7239,135.7373,135.5838,135.6506,9300.0
2015-02-10 15:40:00,203.3,203.64,203.26,203.38,16300.0,135.6172,135.844,135.5905,135.6706,16300.0
2015-02-10 15:50:00,203.42,203.75,203.31,203.65,36400.0,135.6972,135.9174,135.6239,135.8507,36400.0
2015-02-11 09:30:00,204.18,204.42,203.99,204.42,8000.0,136.2042,136.3643,136.0775,136.3643,8000.0
2015-02-11 09:40:00,204.42,204.92,204.21,204.29,7600.0,136.3643,136.6979,136.2242,136.2776,7600.0
2015-02-11 09:50:00,204.31,204.45,203.51,204.16,5800.0,136.2909,136.3843,135.7573,136.1909,5800.0
2015-02-11 10:00:00,204.09,204.09,203.18,203.34,11700.0,136.1442,136.1442,135.5372,135.6439,11700.0
2015-02-11 10:10:00,203.39,203.99,203.29,203.89,36000.0,135.6772,136.0775,135.6105,136.0108,36000.0
2015-02-11 10:20:00,203.82,204.23,203.69,204.23,9000.0,135.9641,136.2376,135.8774,136.2376,9000.0
2015-02-11 10:30:00,204.14,204.2,203.83,203.97,14300.0,136.1775,136.2176,135.9708,136.0641,14300.0
2015-02-11 10:40:00,203.97,204.07,203.82,203.89,14900.0,136.0641,136.1309,135.9641,136.0108,14900.0
2015-02-11 10:50:00,203.82,204.1,203.77,204.1,23700.0,135.9641,136.1509,135.9307,136.1509,23700.0
2015-02-11 11:00:00,204.17,204.22,203.91,203.99,6300.0,136.1976,136.2309,136.0241,136.0775,6300.0
2015-02-11 11:10:00,203.95,204.08,203.82,203.99,32600.0,136.0508,136.1375,135.9641,136.0775,32600.0
2015-02-11 11:20:00,203.94,204.0,203.66,203.72,47800.0,136.0441,136.0842,135.8573,135.8974,47800.0
2015-02-11 11:30:00,203.7,203.7,202.78,203.15,19100.0,135.884,135.884,135.2703,135.5171,19100.0
2015-02-11 11:40:00,203.09,203.52,203.03,203.42,24300.0,135.4771,135.764,135.4371,135.6972,24300.0
2015-02-11 11:50:00,203.46,203.46,202.58,202.58,9200.0,135.7239,135.7239,135.1369,135.1369,9200.0
2015-02-11 12:00:00,202.49,202.72,202.19,202.72,5900.0,135.0769,135.2303,134.8767,135.2303,5900.0
2015-02-11 12:10:00,202.45,202.45,202.19,202.22,3400.0,135.0502,135.0502,134.8767,134.8968,3400.0
2015-02-11 12:20:00,202.14,202.14,201.84,202.09,6000.0,134.8434,134.8434,134.6433,134.81,6000.0
2015-02-11 12:30:00,202.06,202.14,202.0,202.02,2000.0,134.79,134.8434,134.75,134.7633,2000.0
2015-02-11 12:40:00,201.98,202.25,201.88,202.16,13300.0,134.7367,134.9168,134.6699,134.8567,13300.0
2015-02-11 12:50:00,202.13,202.13,201.88,201.97,7400.0,134.8367,134.8367,134.6699,134.73,7400.0
2015-02-11 13:00:00,201.98,202.27,201.98,202.15,3100.0,134.7367,134.9301,134.7367,134.8501,3100.0
2015-02-11 13:10:00,202.03,202.11,201.81,201.97,13100.0,134.77,134.8234,134.6233,134.73,13100.0
2015-02-11 13:20:00,201.97,202.28,201.96,202.21,16500.0,134.73,134.9368,134.7233,134.8901,16500.0
2015-02-11 13:30:00,202.25,202.37,202.0,202.37,9700.0,134.9168,134.9968,134.75,134.9968,9700.0
2015-02-11 13:40:00,202.4,202.83,202.4,202.52,9300.0,135.0168,135.3037,135.0168,135.0969,9300.0
2015-02-11 13:50:00,202.52,203.22,202.52,203.16,14500.0,135.0969,135.5638,135.0969,135.5238,14500.0
2015-02-11 14:00:00,203.16,203.26,203.11,203.13,11100.0,135.5238,135.5905,135.4905,135.5038,11100.0
2015-02-11 14:10:00,203.15,203.15,202.4,202.7,8300.0,135.5171,135.5171,135.0168,135.217,8300.0
2015-02-11 14:20:00,202.68,202.68,202.09,202.44,15300.0,135.2036,135.2036,134.81,135.0435,15300.0
2015-02-11 14:30:00,202.47,202.6,202.25,202.5,2900.0,135.0635,135.1502,134.9168,135.0835,2900.0
2015-02-11 14:40:00,202.59,202.91,202.59,202.81,5600.0,135.1436,135.357,135.1436,135.2903,5600.0
2015-02-11 14:50:00,202.8,203.07,202.74,203.03,6800.0,135.2837,135.4638,135.2436,135.4371,6800.0
2015-02-11 15:00:00,202.98,202.99,202.78,202.98,3700.0,135.4037,135.4104,135.2703,135.4037,3700.0
2015-02-11 15:10:00,202.94,203.01,202.65,202.81,17800.0,135.3771,135.4237,135.1836,135.2903,17800.0
2015-02-11 15:20:00,202.81,203.22,202.78,203.05,28100.0,135.2903,135.5638,135.2703,135.4504,28100.0
2015-02-11 15:30:00,203.05,203.18,202.95,203.03,7200.0,135.4504,135.5372,135.3837,135.4371,7200.0
2015-02-11 15:40:00,203.04,203.05,202.68,202.8,19600.0,135.4438,135.4504,135.2036,135.2837,19600.0
2015-02-11 15:50:00,202.87,203.01,202.75,202.89,40800.0,135.3304,135.4237,135.2503,135.3437,40800.0
2015-02-12 09:30:00,202.69,202.95,202.2,202.21,10400.0,135.2103,135.3837,134.8834,134.8901,10400.0
2015-02-12 09:40:00,202.18,202.43,201.68,202.24,3400.0,134.8701,135.0368,134.5365,134.9101,3400.0
2015-02-12 09:50:00,202.03,202.85,202.03,202.48,20700.0,134.77,135.317,134.77,135.0702,20700.0
2015-02-12 10:00:00,202.78,203.59,202.78,203.38,7800.0,135.2703,135.8107,135.2703,135.6706,7800.0
2015-02-12 10:10:00,203.38,203.49,202.8,202.88,9600.0,135.6706,135.7439,135.2837,135.337,9600.0
2015-02-12 10:20:00,202.98,203.11,202.78,202.87,1500.0,135.4037,135.4905,135.2703,135.3304,1500.0
2015-02-12 10:30:00,202.97,203.35,202.91,203.01,3100.0,135.3971,135.6506,135.357,135.4237,3100.0
2015-02-12 10:40:00,202.94,203.55,202.87,203.45,3800.0,135.3771,135.784,135.3304,135.7173,3800.0
2015-02-12 10:50:00,203.63,204.01,203.59,203.77,4700.0,135.8373,136.0908,135.8107,135.9307,4700.0
2015-02-12 11:00:00,203.61,203.76,203.42,203.61,7600.0,135.824,135.9241,135.6972,135.824,7600.0
2015-02-12 11:10:00,203.75,203.76,203.55,203.55,1400.0,135.9174,135.9241,135.784,135.784,1400.0
2015-02-12 11:20:00,203.43,203.55,203.23,203.47,3900.0,135.7039,135.784,135.5705,135.7306,3900.0
2015-02-12 11:30:00,203.47,203.52,203.24,203.24,16600.0,135.7306,135.764,135.5772,135.5772,16600.0
2015-02-12 11:40:00,203.21,203.54,203.1,203.51,10000.0,135.5572,135.7773,135.4838,135.7573,10000.0
2015-02-12 11:50:00,203.47,203.77,203.34,203.73,2800.0,135.7306,135.9307,135.6439,135.904,2800.0
2015-02-12 12:00:00,203.9,204.01,203.84,203.95,2200.0,136.0174,136.0908,135.9774,136.0508,2200.0
2015-02-12 12:10:00,204.02,204.02,203.73,203.8,12800.0,136.0975,136.0975,135.904,135.9507,12800.0
2015-02-12 12:20:00,203.63,203.86,203.55,203.82,4500.0,135.8373,135.9908,135.784,135.9641,4500.0
2015-02-12 12:30:00,203.85,204.01,203.78,203.78,33200.0,135.9841,136.0908,135.9374,135.9374,33200.0
2015-02-12 12:40:00,203.76,204.17,203.76,204.05,7700.0,135.9241,136.1976,135.9241,136.1175,7700.0
2015-02-12 12:50:00,203.97,203.98,203.76,203.89,3400.0,136.0641,136.0708,135.9241,136.0108,3400.0
2015-02-12 13:00:00,203.9,203.9,203.75,203.8,6800.0,136.0174,136.0174,135.9174,135.9507,6800.0
2015-02-12 13:10:00,203.76,203.93,203.69,203.81,2700.0,135.9241,136.0375,135.8774,135.9574,2700.0
2015-02-12 13:20:00,203.82,203.9,203.64,203.75,9400.0,135.9641,136.0174,135.844,135.9174,9400.0
2015-02-12 13:30:00,203.79,203.81,203.68,203.68,3500.0,135.9441,135.9574,135.8707,135.8707,3500.0
2015-02-12 13:40:00,203.69,203.69,203.56,203.63,1100.0,135.8774,135.8774,135.7906,135.8373,1100.0
2015-02-12 13:50:00,203.33,203.52,203.31,203.39,3000.0,135.6372,135.764,135.6239,135.6772,3000.0
2015-02-12 14:00:00,203.42,203.46,203.29,203.46,4400.0,135.6972,135.7239,135.6105,135.7239,4400.0
2015-02-12 14:10:00,203.4,203.5,203.24,203.46,4200.0,135.6839,135.7506,135.5772,135.7239,4200.0
2015-02-12 14:20:00,203.5,203.55,203.42,203.42,5600.0,135.7506,135.784,135.6972,135.6972,5600.0
2015-02-12 14:30:00,203.39,203.68,203.33,203.67,5100.0,135.6772,135.8707,135.6372,135.864,5100.0
2015-02-12 14:40:00,203.66,203.82,203.66,203.7,4300.0,135.8573,135.9641,135.8573,135.884,4300.0
2015-02-12 14:50:00,203.75,203.81,203.69,203.75,3600.0,135.9174,135.9574,135.8774,135.9174,3600.0
2015-02-12 15:00:00,203.75,203.87,203.67,203.87,5700.0,135.9174,135.9974,135.864,135.9974,5700.0
2015-02-12 15:10:00,203.78,203.91,203.77,203.86,4700.0,135.9374,136.0241,135.9307,135.9908,4700.0
2015-02-12 15:20:00,203.82,203.86,203.73,203.75,8200.0,135.9641,135.9908,135.904,135.9174,8200.0
2015-02-12 15:30:00,203.76,203.8,203.5,203.55,15700.0,135.9241,135.9507,135.7506,135.784,15700.0
2015-02-12 15:40:00,203.59,203.78,203.37,203.74,22800.0,135.8107,135.9374,135.6639,135.9107,22800.0
2015-02-12 15:50:00,203.74,203.81,203.61,203.74,34100.0,135.9107,135.9574,135.824,135.9107,34100.0
2015-02-13 09:30:00,203.46,203.46,202.85,202.86,3900.0,135.7239,135.7239,135.317,135.3237,3900.0
2015-02-13 09:40:00,202.12,202.64,202.12,202.31,2600.0,134.83,135.1769,134.83,134.9568,2600.0
2015-02-13 09:50:00,202.42,202.47,202.0,202.0,3200.0,135.0302,135.0635,134.75,134.75,3200.0
2015-02-13 10:00:00,202.0,202.25,201.47,201.47,12700.0,134.75,134.9168,134.3964,134.3964,12700.0
2015-02-13 10:10:00,201.55,201.77,201.1,201.6,9300.0,134.4498,134.5966,134.1496,134.4832,9300.0
2015-02-13 10:20:00,201.66,202.23,201.66,202.13,11000.0,134.5232,134.9034,134.5232,134.8367,11000.0
2015-02-13 10:30:00,202.12,202.37,201.87,202.37,7200.0,134.83,134.9968,134.6633,134.9968,7200.0
2015-02-13 10:40:00,202.19,202.58,202.05,202.39,4200.0,134.8767,135.1369,134.7834,135.0102,4200.0
2015-02-13 10:50:00,202.41,202.53,201.85,201.91,7000.0,135.0235,135.1035,134.6499,134.69,7000.0
2015-02-13 11:00:00,202.01,203.08,202.01,202.97,16600.0,134.7567,135.4704,134.7567,135.3971,16600.0
2015-02-13 11:10:00,203.1,203.1,202.81,202.96,3100.0,135.4838,135.4838,135.2903,135.3904,3100.0
2015-02-13 11:20:00,202.95,203.16,202.6,202.67,13900.0,135.3837,135.5238,135.1502,135.1969,13900.0
2015-02-13 11:30:00,202.68,202.76,202.33,202.4,2700.0,135.2036,135.257,134.9701,135.0168,2700.0
2015-02-13 11:40:00,202.39,202.45,202.25,202.3,5300.0,135.0102,135.0502,134.9168,134.9501,5300.0
2015-02-13 11:50:00,202.34,202.39,202.25,202.37,3800.0,134.9768,135.0102,134.9168,134.9968,3800.0
2015-02-13 12:00:00,202.34,202.63,202.25,202.27,7200.0,134.9768,135.1703,134.9168,134.9301,7200.0
2015-02-13 12:10:00,202.37,202.43,202.34,202.4,1000.0,134.9968,135.0368,134.9768,135.0168,1000.0
2015-02-13 12:20:00,202.38,202.39,201.67,201.86,9500.0,135.0035,135.0102,134.5299,134.6566,9500.0
2015-02-13 12:30:00,201.96,201.99,201.81,201.99,11700.0,134.7233,134.7433,134.6233,134.7433,11700.0
2015-02-13 12:40:00,201.94,202.31,201.92,202.03,7200.0,134.71,134.9568,134.6966,134.77,7200.0
2015-02-13 12:50:00,201.99,202.03,201.8,201.99,8300.0,134.7433,134.77,134.6166,134.7433,8300.0
2015-02-13 13:00:00,202.04,202.1,201.83,201.96,8300.0,134.7767,134.8167,134.6366,134.7233,8300.0
2015-02-13 13:10:00,201.92,202.07,201.88,202.02,9300.0,134.6966,134.7967,134.6699,134.7633,9300.0
2015-02-13 13:20:00,201.93,202.05,201.91,201.97,14100.0,134.7033,134.7834,134.69,134.73,14100.0
2015-02-13 13:30:00,202.02,202.16,201.94,202.16,5700.0,134.7633,134.8567,134.71,134.8567,5700.0
2015-02-13 13:40:00,202.14,202.16,201.96,202.14,1900.0,134.8434,134.8567,134.7233,134.8434,1900.0
2015-02-13 13:50:00,202.17,202.2,201.96,202.02,5600.0,134.8634,134.8834,134.7233,134.7633,5600.0
2015-02-13 14:00:00,202.0,202.04,201.83,201.99,10400.0,134.75,134.7767,134.6366,134.7433,10400.0
2015-02-13 14:10:00,201.99,202.19,201.99,202.04,4200.0,134.7433,134.8767,134.7433,134.7767,4200.0
2015-02-13 14:20:00,202.02,202.34,201.98,202.21,3100.0,134.7633,134.9768,134.7367,134.8901,3100.0
2015-02-13 14:30:00,202.27,202.27,201.9,201.9,2400.0,134.9301,134.9301,134.6833,134.6833,2400.0
2015-02-13 14:40:00,201.88,202.09,201.88,202.06,2700.0,134.6699,134.81,134.6699,134.79,2700.0
2015-02-13 14:50:00,202.03,202.34,201.88,202.21,8300.0,134.77,134.9768,134.6699,134.8901,8300.0
2015-02-13 15:00:00,202.31,202.34,202.08,202.25,5500.0,134.9568,134.9768,134.8034,134.9168,5500.0
2015-02-13 15:10:00,202.27,202.52,202.23,202.33,4400.0,134.9301,135.0969,134.9034,134.9701,4400.0
2015-02-13 15:20:00,202.32,202.46,202.22,202.35,5300.0,134.9635,135.0569,134.8968,134.9835,5300.0
2015-02-13 15:30:00,202.41,202.51,202.23,202.36,9400.0,135.0235,135.0902,134.9034,134.9901,9400.0
2015-02-13 15:40:00,202.43,202.69,202.41,202.69,10300.0,135.0368,135.2103,135.0235,135.2103,10300.0
2015-02-13 15:50:00,202.7,202.76,202.41,202.51,40300.0,135.217,135.257,135.0235,135.0902,40300.0
2015-02-17 09:30:00,202.75,202.75,201.96,202.33,12800.0,135.2503,135.2503,134.7233,134.9701,12800.0
2015-02-17 09:40:00,202.3,203.0,202.3,202.99,10600.0,134.9501,135.4171,134.9501,135.4104,10600.0
2015-02-17 09:50:00,202.97,203.5,202.72,203.07,5100.0,135.3971,135.7506,135.2303,135.4638,5100.0
2015-02-17 10:00:00,202.93,203.55,202.93,203.46,6000.0,135.3704,135.784,135.3704,135.7239,6000.0
2015-02-17 10:10:00,203.32,203.71,203.0,203.47,6300.0,135.6305,135.8907,135.4171,135.7306,6300.0
2015-02-17 10:20:00,203.36,203.65,203.24,203.58,10000.0,135.6572,135.8507,135.5772,135.804,10000.0
2015-02-17 10:30:00,203.59,203.73,203.31,203.7,27600.0,135.8107,135.904,135.6239,135.884,27600.0
2015-02-17 10:40:00,203.86,204.09,203.8,203.97,3700.0,135.9908,136.1442,135.9507,136.0641,3700.0
2015-02-17 10:50:00,204.01,204.02,203.08,203.08,13200.0,136.0908,136.0975,135.4704,135.4704,13200.0
2015-02-17 11:00:00,203.0,203.45,202.83,203.32,12700.0,135.4171,135.7173,135.3037,135.6305,12700.0
2015-02-17 11:10:00,203.45,203.7,203.27,203.69,11800.0,135.7173,135.884,135.5972,135.8774,11800.0
2015-02-17 11:20:00,203.54,203.8,203.5,203.62,6500.0,135.7773,135.9507,135.7506,135.8307,6500.0
2015-02-17 11:30:00,203.63,203.72,203.42,203.54,11800.0,135.8373,135.8974,135.6972,135.7773,11800.0
2015-02-17 11:40:00,203.63,203.63,203.29,203.4,4900.0,135.8373,135.8373,135.6105,135.6839,4900.0
2015-02-17 11:50:00,203.39,203.76,203.33,203.6,4800.0,135.6772,135.9241,135.6372,135.8173,4800.0
2015-02-17 12:00:00,203.59,203.63,203.32,203.55,5800.0,135.8107,135.8373,135.6305,135.784,5800.0
2015-02-17 12:10:00,203.56,203.56,203.45,203.46,7700.0,135.7906,135.7906,135.7173,135.7239,7700.0
2015-02-17 12:20:00,203.47,203.73,203.36,203.73,3600.0,135.7306,135.904,135.6572,135.904,3600.0
2015-02-17 12:30:00,203.66,203.67,203.44,203.45,1800.0,135.8573,135.864,135.7106,135.7173,1800.0
2015-02-17 12:40:00,203.45,203.75,203.41,203.72,6900.0,135.7173,135.9174,135.6906,135.8974,6900.0
2015-02-17 12:50:00,203.67,203.82,203.65,203.71,1200.0,135.864,135.9641,135.8507,135.8907,1200.0
2015-02-17 13:00:00,203.66,203.75,203.55,203.66,1900.0,135.8573,135.9174,135.784,135.8573,1900.0
2015-02-17 13:10:00,203.5,203.68,203.39,203.45,14500.0,135.7506,135.8707,135.6772,135.7173,14500.0
2015-02-17 13:20:00,203.46,203.49,203.13,203.13,9500.0,135.7239,135.7439,135.5038,135.5038,9500.0
2015-02-17 13:30:00,203.14,203.19,203.0,203.09,4200.0,135.5105,135.5438,135.4171,135.4771,4200.0
2015-02-17 13:40:00,203.08,203.24,203.01,203.17,10400.0,135.4704,135.5772,135.4237,135.5305,10400.0
2015-02-17 13:50:00,203.15,203.32,203.11,203.32,17400.0,135.5171,135.6305,135.4905,135.6305,17400.0
2015-02-17 14:00:00,203.37,203.39,203.18,203.36,5200.0,135.6639,135.6772,135.5372,135.6572,5200.0
2015-02-17 14:10:00,203.32,203.51,203.22,203.48,10000.0,135.6305,135.7573,135.5638,135.7373,10000.0
2015-02-17 14:20:00,203.55,203.6,203.37,203.47,15300.0,135.784,135.8173,135.6639,135.7306,15300.0
2015-02-17 14:30:00,203.42,203.5,203.29,203.29,5900.0,135.6972,135.7506,135.6105,135.6105,5900.0
2015-02-17 14:40:00,203.27,203.31,202.9,202.93,7300.0,135.5972,135.6239,135.3504,135.3704,7300.0
2015-02-17 14:50:00,202.83,202.83,202.28,202.46,6800.0,135.3037,135.3037,134.9368,135.0569,6800.0
2015-02-17 15:00:00,202.48,202.61,202.36,202.6,8500.0,135.0702,135.1569,134.9901,135.1502,8500.0
2015-02-17 15:10:00,202.59,202.76,202.53,202.61,5600.0,135.1436,135.257,135.1035,135.1569,5600.0
2015-02-17 15:20:00,202.53,202.73,202.49,202.61,11400.0,135.1035,135.237,135.0769,135.1569,11400.0
2015-02-17 15:30:00,202.65,202.77,202.51,202.7,14300.0,135.1836,135.2636,135.0902,135.217,14300.0
2015-02-17 15:40:00,202.72,202.94,202.7,202.89,20600.0,135.2303,135.3771,135.217,135.3437,20600.0
2015-02-17 15:50:00,202.9,203.1,202.8,203.04,56800.0,135.3504,135.4838,135.2837,135.4438,56800.0
2015-02-18 09:30:00,203.28,203.28,202.11,202.38,7300.0,135.6039,135.6039,134.8234,135.0035,7300.0
2015-02-18 09:40:00,202.32,202.32,201.21,202.07,8700.0,134.9635,134.9635,134.223,134.7967,8700.0
2015-02-18 09:50:00,202.21,202.42,201.82,202.23,7500.0,134.8901,135.0302,134.6299,134.9034,7500.0
2015-02-18 10:00:00,201.89,202.4,201.29,202.37,7700.0,134.6766,135.0168,134.2764,134.9968,7700.0
2015-02-18 10:10:00,202.37,202.51,201.44,201.94,7700.0,134.9968,135.0902,134.3764,134.71,7700.0
2015-02-18 10:20:00,202.08,202.08,201.56,201.56,9400.0,134.8034,134.8034,134.4565,134.4565,9400.0
2015-02-18 10:30:00,201.51,201.79,201.22,201.43,4700.0,134.4231,134.6099,134.2297,134.3698,4700.0
2015-02-18 10:40:00,201.28,201.54,201.02,201.2,7000.0,134.2697,134.4431,134.0963,134.2163,7000.0
2015-02-18 10:50:00,201.21,201.35,200.84,201.07,8000.0,134.223,134.3164,133.9762,134.1296,8000.0
2015-02-18 11:00:00,201.02,201.35,200.83,201.32,5000.0,134.0963,134.3164,133.9695,134.2964,5000.0
2015-02-18 11:10:00,201.3,201.48,201.0,201.43,5600.0,134.283,134.4031,134.0829,134.3698,5600.0
2015-02-18 11:20:00,201.44,201.78,201.25,201.78,9000.0,134.3764,134.6032,134.2497,134.6032,9000.0
2015-02-18 11:30:00,201.7,202.02,201.65,201.94,4200.0,134.5499,134.7633,134.5165,134.71,4200.0
2015-02-18 11:40:00,202.07,202.44,201.96,202.39,5900.0,134.7967,135.0435,134.7233,135.0102,5900.0
2015-02-18 11:50:00,202.47,202.5,202.12,202.26,5400.0,135.0635,135.0835,134.83,134.9234,5400.0
2015-02-18 12:00:00,202.3,202.54,202.15,202.43,7800.0,134.9501,135.1102,134.8501,135.0368,7800.0
2015-02-18 12:10:00,202.45,202.5,202.19,202.45,8700.0,135.0502,135.0835,134.8767,135.0502,8700.0
2015-02-18 12:20:00,202.4,202.49,202.1,202.39,6800.0,135.0168,135.0769,134.8167,135.0102,6800.0
2015-02-18 12:30:00,202.39,202.5,202.07,202.23,5000.0,135.0102,135.0835,134.7967,134.9034,5000.0
2015-02-18 12:40:00,202.12,202.46,202.02,202.19,7900.0,134.83,135.0569,134.7633,134.8767,7900.0
2015-02-18 12:50:00,202.19,202.32,201.89,202.02,8500.0,134.8767,134.9635,134.6766,134.7633,8500.0
2015-02-18 13:00:00,202.02,202.21,201.85,201.94,15900.0,134.7633,134.8901,134.6499,134.71,15900.0
2015-02-18 13:10:00,201.98,202.05,201.7,201.83,11100.0,134.7367,134.7834,134.5499,134.6366,11100.0
2015-02-18 13:20:00,201.86,202.02,201.75,201.91,9800.0,134.6566,134.7633,134.5832,134.69,9800.0
2015-02-18 13:30:00,201.91,201.91,201.73,201.79,9300.0,134.69,134.69,134.5699,134.6099,9300.0
2015-02-18 13:40:00,201.75,201.83,201.59,201.67,6700.0,134.5832,134.6366,134.4765,134.5299,6700.0
2015-02-18 13:50:00,201.67,201.79,201.54,201.57,8700.0,134.5299,134.6099,134.4431,134.4632,8700.0
2015-02-18 14:00:00,201.57,203.06,201.54,203.05,19100.0,134.4632,135.4571,134.4431,135.4504,19100.0
2015-02-18 14:10:00,202.98,203.41,202.79,203.15,8700.0,135.4037,135.6906,135.277,135.5171,8700.0
2015-02-18 14:20:00,203.19,203.19,202.76,202.89,6100.0,135.5438,135.5438,135.257,135.3437,6100.0
2015-02-18 14:30:00,202.79,203.13,202.66,203.13,5600.0,135.277,135.5038,135.1903,135.5038,5600.0
2015-02-18 14:40:00,203.22,203.36,203.06,203.21,5000.0,135.5638,135.6572,135.4571,135.5572,5000.0
2015-02-18 14:50:00,203.15,203.28,202.9,203.16,6200.0,135.5171,135.6039,135.3504,135.5238,6200.0
2015-02-18 15:00:00,203.02,203.34,203.0,203.11,7200.0,135.4304,135.6439,135.4171,135.4905,7200.0
2015-02-18 15:10:00,203.14,203.45,202.97,203.45,6800.0,135.5105,135.7173,135.3971,135.7173,6800.0
2015-02-18 15:20:00,203.24,203.49,203.18,203.44,9300.0,135.5772,135.7439,135.5372,135.7106,9300.0
2015-02-18 15:30:00,203.47,203.58,203.27,203.28,6800.0,135.7306,135.804,135.5972,135.6039,6800.0
2015-02-18 15:40:00,203.3,203.55,203.06,203.33,8900.0,135.6172,135.784,135.4571,135.6372,8900.0
2015-02-18 15:50:00,203.28,203.47,202.95,203.07,31300.0,135.6039,135.7306,135.3837,135.4638,31300.0
2015-02-19 09:30:00,202.13,202.13,200.72,200.95,7900.0,134.8367,134.8367,133.8961,134.0496,7900.0
2015-02-19 09:40:00,200.6,201.3,200.0,201.19,6100.0,133.8161,134.283,133.4158,134.2097,6100.0
2015-02-19 09:50:00,201.5,202.55,201.5,202.55,5500.0,134.4165,135.1169,134.4165,135.1169,5500.0
2015-02-19 10:00:00,202.55,202.55,201.42,201.52,6800.0,135.1169,135.1169,134.3631,134.4298,6800.0
2015-02-19 10:10:00,201.51,202.01,201.48,201.77,36800.0,134.4231,134.7567,134.4031,134.5966,36800.0
2015-02-19 10:20:00,201.77,201.89,201.11,201.32,57600.0,134.5966,134.6766,134.1563,134.2964,57600.0
2015-02-19 10:30:00,201.19,201.32,200.97,200.99,11500.0,134.2097,134.2964,134.0629,134.0762,11500.0
2015-02-19 10:40:00,201.01,201.18,200.7,200.7,6000.0,134.0896,134.203,133.8828,133.8828,6000.0
2015-02-19 10:50:00,200.68,200.75,200.34,200.48,14600.0,133.8695,133.9161,133.6426,133.736,14600.0
2015-02-19 11:00:00,200.38,200.47,199.9,200.0,9700.0,133.6693,133.7294,133.3491,133.4158,9700.0
2015-02-19 11:10:00,200.0,200.06,199.59,199.79,18300.0,133.4158,133.4559,133.1423,133.2758,18300.0
2015-02-19 11:20:00,199.88,200.1,199.6,199.71,7300.0,133.3358,133.4825,133.149,133.2224,7300.0
2015-02-19 11:30:00,199.77,199.86,199.4,199.45,13100.0,133.2624,133.3224,133.0156,133.0489,13100.0
2015-02-19 11:40:00,199.47,199.67,199.09,199.19,8900.0,133.0623,133.1957,132.8088,132.8755,8900.0
2015-02-19 11:50:00,199.2,199.45,199.18,199.33,4900.0,132.8822,133.0489,132.8688,132.9689,4900.0
2015-02-19 12:00:00,199.6,200.04,199.45,199.72,6400.0,133.149,133.4425,133.0489,133.2291,6400.0
2015-02-19 12:10:00,199.75,199.75,199.13,199.48,4900.0,133.2491,133.2491,132.8355,133.069,4900.0
2015-02-19 12:20:00,199.46,199.46,199.21,199.27,2600.0,133.0556,133.0556,132.8888,132.9289,2600.0
2015-02-19 12:30:00,199.22,199.26,198.96,199.14,7800.0,132.8955,132.9222,132.7221,132.8422,7800.0
2015-02-19 12:40:00,199.16,199.4,198.72,198.72,5100.0,132.8555,133.0156,132.562,132.562,5100.0
2015-02-19 12:50:00,198.86,199.27,198.83,199.09,4000.0,132.6554,132.9289,132.6354,132.8088,4000.0
2015-02-19 13:00:00,199.07,199.31,198.82,199.1,7400.0,132.7955,132.9556,132.6287,132.8155,7400.0
2015-02-19 13:10:00,199.16,199.27,198.56,198.78,8500.0,132.8555,132.9289,132.4552,132.602,8500.0
2015-02-19 13:20:00,198.77,198.94,198.69,198.8,5400.0,132.5953,132.7087,132.542,132.6153,5400.0
2015-02-19 13:30:00,198.69,199.13,198.69,199.13,5000.0,132.542,132.8355,132.542,132.8355,5000.0
2015-02-19 13:40:00,199.17,199.17,198.57,198.57,6000.0,132.8622,132.8622,132.4619,132.4619,6000.0
2015-02-19 13:50:00,198.67,199.03,198.61,199.03,3100.0,132.5286,132.7688,132.4886,132.7688,3100.0
2015-02-19 14:00:00,199.02,199.05,198.59,198.72,10000.0,132.7621,132.7821,132.4753,132.562,10000.0
2015-02-19 14:10:00,198.81,199.0,198.71,198.81,13500.0,132.622,132.7488,132.5553,132.622,13500.0
2015-02-19 14:20:00,198.77,198.89,198.44,198.88,27300.0,132.5953,132.6754,132.3752,132.6687,27300.0
2015-02-19 14:30:00,198.9,199.02,198.69,198.76,5700.0,132.6821,132.7621,132.542,132.5887,5700.0
2015-02-19 14:40:00,198.78,199.04,198.72,198.96,6700.0,132.602,132.7754,132.562,132.7221,6700.0
2015-02-19 14:50:00,198.96,199.01,198.61,198.79,15900.0,132.7221,132.7554,132.4886,132.6087,15900.0
2015-02-19 15:00:00,198.86,199.41,198.82,199.34,13600.0,132.6554,133.0223,132.6287,132.9756,13600.0
2015-02-19 15:10:00,199.32,199.5,199.32,199.37,17500.0,132.9622,133.0823,132.9622,132.9956,17500.0
2015-02-19 15:20:00,199.33,199.37,199.02,199.1,8700.0,132.9689,132.9956,132.7621,132.8155,8700.0
2015-02-19 15:30:00,199.11,199.18,198.7,198.71,16800.0,132.8221,132.8688,132.5486,132.5553,16800.0
2015-02-19 15:40:00,198.74,198.81,198.34,198.54,31300.0,132.5753,132.622,132.3085,132.4419,31300.0
2015-02-19 15:50:00,198.6,199.07,198.42,198.7,69600.0,132.4819,132.7955,132.3619,132.5486,69600.0
2015-02-20 09:30:00,199.87,200.23,198.86,198.86,48600.0,133.3291,133.5693,132.6554,132.6554,48600.0
2015-02-20 09:40:00,199.27,200.5,198.79,200.25,14000.0,132.9289,133.7494,132.6087,133.5826,14000.0
2015-02-20 09:50:00,200.52,200.52,199.37,199.5,24400.0,133.7627,133.7627,132.9956,133.0823,24400.0
2015-02-20 10:00:00,199.61,199.73,198.87,199.24,12600.0,133.1557,133.2357,132.662,132.9089,12600.0
2015-02-20 10:10:00,199.13,199.91,198.9,199.9,14600.0,132.8355,133.3558,132.6821,133.3491,14600.0
2015-02-20 10:20:00,199.9,200.77,199.57,200.35,18600.0,133.3491,133.9295,133.129,133.6493,18600.0
2015-02-20 10:30:00,200.15,200.62,199.85,200.43,28200.0,133.5159,133.8294,133.3158,133.7027,28200.0
2015-02-20 10:40:00,200.63,201.08,200.08,201.02,20000.0,133.8361,134.1363,133.4692,134.0963,20000.0
2015-02-20 10:50:00,201.09,201.71,200.96,201.24,8300.0,134.143,134.5565,134.0562,134.243,8300.0
2015-02-20 11:00:00,201.29,201.38,200.58,200.58,4100.0,134.2764,134.3364,133.8027,133.8027,4100.0
2015-02-20 11:10:00,200.69,200.69,200.37,200.39,8900.0,133.8761,133.8761,133.6627,133.676,8900.0
2015-02-20 11:20:00,200.39,200.4,199.85,200.04,19200.0,133.676,133.6827,133.3158,133.4425,19200.0
2015-02-20 11:30:00,200.02,200.51,200.02,200.25,10200.0,133.4292,133.756,133.4292,133.5826,10200.0
2015-02-20 11:40:00,200.23,200.51,200.08,200.5,5000.0,133.5693,133.756,133.4692,133.7494,5000.0
2015-02-20 11:50:00,200.42,200.66,200.3,200.47,3700.0,133.696,133.8561,133.616,133.7294,3700.0
2015-02-20 12:00:00,200.38,201.02,200.33,200.43,9900.0,133.6693,134.0963,133.636,133.7027,9900.0
2015-02-20 12:10:00,200.45,200.45,200.2,200.26,19500.0,133.716,133.716,133.5493,133.5893,19500.0
2015-02-20 12:20:00,200.26,200.49,200.13,200.37,11500.0,133.5893,133.7427,133.5026,133.6627,11500.0
2015-02-20 12:30:00,200.38,200.65,200.27,200.48,8600.0,133.6693,133.8494,133.5959,133.736,8600.0
2015-02-20 12:40:00,200.34,200.64,200.12,200.37,9700.0,133.6426,133.8428,133.4959,133.6627,9700.0
2015-02-20 12:50:00,200.36,200.49,200.22,200.28,8000.0,133.656,133.7427,133.5626,133.6026,8000.0
2015-02-20 13:00:00,200.27,200.36,200.22,200.23,6200.0,133.5959,133.656,133.5626,133.5693,6200.0
2015-02-20 13:10:00,200.34,200.34,200.0,200.02,10900.0,133.6426,133.6426,133.4158,133.4292,10900.0
2015-02-20 13:20:00,200.01,200.59,200.01,200.34,21800.0,133.4225,133.8094,133.4225,133.6426,21800.0
2015-02-20 13:30:00,200.34,200.47,200.09,200.39,7500.0,133.6426,133.7294,133.4759,133.676,7500.0
2015-02-20 13:40:00,200.35,200.36,199.86,200.12,5000.0,133.6493,133.656,133.3224,133.4959,5000.0
2015-02-20 13:50:00,200.11,200.12,199.96,200.04,3800.0,133.4892,133.4959,133.3892,133.4425,3800.0
2015-02-20 14:00:00,200.02,200.27,199.88,200.18,5200.0,133.4292,133.5959,133.3358,133.5359,5200.0
2015-02-20 14:10:00,200.03,200.19,199.77,199.77,10000.0,133.4359,133.5426,133.2624,133.2624,10000.0
2015-02-20 14:20:00,199.8,199.92,199.72,199.92,10400.0,133.2824,133.3625,133.2291,133.3625,10400.0
2015-02-20 14:30:00,199.93,200.07,199.83,199.87,12900.0,133.3691,133.4625,133.3024,133.3291,12900.0
2015-02-20 14:40:00,199.9,200.11,199.82,200.0,9600.0,133.3491,133.4892,133.2958,133.4158,9600.0
2015-02-20 14:50:00,199.98,200.05,199.73,200.0,6000.0,133.4025,133.4492,133.2357,133.4158,6000.0
2015-02-20 15:00:00,200.1,200.18,199.75,199.96,10400.0,133.4825,133.5359,133.2491,133.3892,10400.0
2015-02-20 15:10:00,199.97,200.15,199.86,200.15,36200.0,133.3958,133.5159,133.3224,133.5159,36200.0
2015-02-20 15:20:00,200.04,200.27,199.99,200.12,19500.0,133.4425,133.5959,133.4092,133.4959,19500.0
2015-02-20 15:30:00,200.1,200.9,199.87,200.87,26900.0,133.4825,134.0162,133.3291,133.9962,26900.0
2015-02-20 15:40:00,200.91,200.99,200.08,200.4,55800.0,134.0229,134.0762,133.4692,133.6827,55800.0
2015-02-20 15:50:00,200.4,200.52,200.04,200.08,98800.0,133.6827,133.7627,133.4425,133.4692,98800.0
2015-02-23 09:30:00,200.56,201.59,200.42,201.19,8100.0,133.7894,134.4765,133.696,134.2097,8100.0
2015-02-23 09:40:00,201.37,201.71,200.74,201.11,6300.0,134.3297,134.5565,133.9095,134.1563,6300.0
2015-02-23 09:50:00,201.01,201.32,199.55,200.15,10500.0,134.0896,134.2964,133.1157,133.5159,10500.0
2015-02-23 10:00:00,200.2,200.37,199.62,200.02,9300.0,133.5493,133.6627,133.1623,133.4292,9300.0
2015-02-23 10:10:00,200.05,200.45,199.84,200.08,19500.0,133.4492,133.716,133.3091,133.4692,19500.0
2015-02-23 10:20:00,200.07,200.61,200.07,200.41,6100.0,133.4625,133.8228,133.4625,133.6893,6100.0
2015-02-23 10:30:00,200.37,200.55,200.13,200.29,6400.0,133.6627,133.7827,133.5026,133.6093,6400.0
2015-02-23 10:40:00,200.31,200.4,199.98,200.06,46100.0,133.6226,133.6827,133.4025,133.4559,46100.0
2015-02-23 10:50:00,200.08,200.13,199.43,199.97,30600.0,133.4692,133.5026,133.0356,133.3958,30600.0
2015-02-23 11:00:00,199.97,200.61,199.97,200.51,8600.0,133.3958,133.8228,133.3958,133.756,8600.0
2015-02-23 11:10:00,200.46,200.9,200.32,200.5,5600.0,133.7227,134.0162,133.6293,133.7494,5600.0
2015-02-23 11:20:00,200.53,200.53,199.95,200.01,9800.0,133.7694,133.7694,133.3825,133.4225,9800.0
2015-02-23 11:30:00,199.92,200.54,199.88,200.41,6000.0,133.3625,133.7761,133.3358,133.6893,6000.0
2015-02-23 11:40:00,200.33,200.81,200.32,200.42,2800.0,133.636,133.9562,133.6293,133.696,2800.0
2015-02-23 11:50:00,200.48,200.51,200.28,200.45,6300.0,133.736,133.756,133.6026,133.716,6300.0
2015-02-23 12:00:00,200.46,200.94,200.46,200.87,2600.0,133.7227,134.0429,133.7227,133.9962,2600.0
2015-02-23 12:10:00,200.86,201.4,200.85,201.4,58300.0,133.9895,134.3497,133.9829,134.3497,58300.0
2015-02-23 12:20:00,201.38,201.42,200.9,200.9,5700.0,134.3364,134.3631,134.0162,134.0162,5700.0
2015-02-23 12:30:00,200.84,200.85,200.62,200.77,3600.0,133.9762,133.9829,133.8294,133.9295,3600.0
2015-02-23 12:40:00,200.47,200.48,200.28,200.3,2200.0,133.7294,133.736,133.6026,133.616,2200.0
2015-02-23 12:50:00,200.25,200.37,200.16,200.31,3300.0,133.5826,133.6627,133.5226,133.6226,3300.0
2015-02-23 13:00:00,200.21,200.8,199.98,200.79,5400.0,133.5559,133.9495,133.4025,133.9428,5400.0
2015-02-23 13:10:00,200.82,201.07,200.78,200.78,4200.0,133.9628,134.1296,133.9362,133.9362,4200.0
2015-02-23 13:20:00,200.73,200.9,200.4,200.9,6200.0,133.9028,134.0162,133.6827,134.0162,6200.0
2015-02-23 13:30:00,200.7,200.74,200.25,200.31,7000.0,133.8828,133.9095,133.5826,133.6226,7000.0
2015-02-23 13:40:00,200.34,200.36,200.15,200.16,5000.0,133.6426,133.656,133.5159,133.5226,5000.0
2015-02-23 13:50:00,200.26,200.35,200.09,200.21,3600.0,133.5893,133.6493,133.4759,133.5559,3600.0
2015-02-23 14:00:00,200.26,200.82,200.23,200.7,6700.0,133.5893,133.9628,133.5693,133.8828,6700.0
2015-02-23 14:10:00,200.72,200.82,200.33,200.67,8100.0,133.8961,133.9628,133.636,133.8628,8100.0
2015-02-23 14:20:00,200.71,200.76,200.14,200.15,6400.0,133.8895,133.9228,133.5092,133.5159,6400.0
2015-02-23 14:30:00,200.14,200.46,200.13,200.25,10400.0,133.5092,133.7227,133.5026,133.5826,10400.0
2015-02-23 14:40:00,200.19,200.19,199.89,200.04,23300.0,133.5426,133.5426,133.3425,133.4425,23300.0
2015-02-23 14:50:00,200.01,200.01,199.78,199.78,8000.0,133.4225,133.4225,133.2691,133.2691,8000.0
2015-02-23 15:00:00,199.82,200.1,199.76,199.96,9800.0,133.2958,133.4825,133.2557,133.3892,9800.0
2015-02-23 15:10:00,200.02,200.09,199.97,200.02,5200.0,133.4292,133.4759,133.3958,133.4292,5200.0
2015-02-23 15:20:00,199.99,200.07,199.88,199.97,7600.0,133.4092,133.4625,133.3358,133.3958,7600.0
2015-02-23 15:30:00,199.96,200.52,199.91,200.47,17700.0,133.3892,133.7627,133.3558,133.7294,17700.0
2015-02-23 15:40:00,200.46,200.68,200.37,200.49,17900.0,133.7227,133.8695,133.6627,133.7427,17900.0
2015-02-23 15:50:00,200.53,201.2,200.47,201.01,41600.0,133.7694,134.2163,133.7294,134.0896,41600.0
2015-02-24 09:30:00,200.14,200.77,199.45,200.71,16100.0,133.5092,133.9295,133.0489,133.8895,16100.0
2015-02-24 09:40:00,200.65,200.9,199.41,199.89,16400.0,133.8494,134.0162,133.0223,133.3425,16400.0
2015-02-24 09:50:00,200.02,200.02,199.53,200.0,7900.0,133.4292,133.4292,133.1023,133.4158,7900.0
2015-02-24 10:00:00,199.84,199.95,199.26,199.39,11700.0,133.3091,133.3825,132.9222,133.0089,11700.0
2015-02-24 10:10:00,199.34,199.55,198.56,199.09,14200.0,132.9756,133.1157,132.4552,132.8088,14200.0
2015-02-24 10:20:00,199.07,199.42,199.01,199.34,7000.0,132.7955,133.0289,132.7554,132.9756,7000.0
2015-02-24 10:30:00,199.29,199.48,198.9,199.48,8700.0,132.9422,133.069,132.6821,133.069,8700.0
2015-02-24 10:40:00,199.59,199.68,199.34,199.38,9500.0,133.1423,133.2024,132.9756,133.0022,9500.0
2015-02-24 10:50:00,199.41,199.41,198.71,199.05,15200.0,133.0223,133.0223,132.5553,132.7821,15200.0
2015-02-24 11:00:00,199.03,199.12,198.68,199.0,18100.0,132.7688,132.8288,132.5353,132.7488,18100.0
2015-02-24 11:10:00,199.07,199.57,199.0,199.57,4100.0,132.7955,133.129,132.7488,133.129,4100.0
2015-02-24 11:20:00,199.56,199.69,199.34,199.45,7100.0,133.1223,133.209,132.9756,133.0489,7100.0
2015-02-24 11:30:00,199.47,199.47,198.75,198.84,5700.0,133.0623,133.0623,132.582,132.642,5700.0
2015-02-24 11:40:00,198.84,199.06,198.83,198.86,3700.0,132.642,132.7888,132.6354,132.6554,3700.0
2015-02-24 11:50:00,198.84,199.01,198.61,198.81,6800.0,132.642,132.7554,132.4886,132.622,6800.0
2015-02-24 12:00:00,198.8,198.97,198.72,198.92,6000.0,132.6153,132.7287,132.562,132.6954,6000.0
2015-02-24 12:10:00,199.02,199.19,198.78,199.05,5700.0,132.7621,132.8755,132.602,132.7821,5700.0
2015-02-24 12:20:00,199.13,199.22,199.01,199.08,5200.0,132.8355,132.8955,132.7554,132.8021,5200.0
2015-02-24 12:30:00,199.13,199.13,198.6,198.66,6300.0,132.8355,132.8355,132.4819,132.522,6300.0
2015-02-24 12:40:00,198.73,198.87,198.43,198.62,6200.0,132.5686,132.662,132.3685,132.4953,6200.0
2015-02-24 12:50:00,198.68,199.0,198.61,198.75,4900.0,132.5353,132.7488,132.4886,132.582,4900.0
2015-02-24 13:00:00,198.73,198.76,198.44,198.62,6700.0,132.5686,132.5887,132.3752,132.4953,6700.0
2015-02-24 13:10:00,198.66,198.69,198.36,198.61,5100.0,132.522,132.542,132.3218,132.4886,5100.0
2015-02-24 13:20:00,198.61,198.79,198.4,198.49,5600.0,132.4886,132.6087,132.3485,132.4085,5600.0
2015-02-24 13:30:00,198.47,198.93,198.47,198.89,5200.0,132.3952,132.7021,132.3952,132.6754,5200.0
2015-02-24 13:40:00,198.88,199.29,198.84,199.0,8700.0,132.6687,132.9422,132.642,132.7488,8700.0
2015-02-24 13:50:00,199.01,199.13,198.82,199.01,5500.0,132.7554,132.8355,132.6287,132.7554,5500.0
2015-02-24 14:00:00,199.2,199.23,198.56,198.56,4400.0,132.8822,132.9022,132.4552,132.4552,4400.0
2015-02-24 14:10:00,198.53,198.68,198.28,198.45,4100.0,132.4352,132.5353,132.2685,132.3819,4100.0
2015-02-24 14:20:00,198.44,198.65,198.44,198.53,8300.0,132.3752,132.5153,132.3752,132.4352,8300.0
2015-02-24 14:30:00,198.5,198.79,198.49,198.75,14800.0,132.4152,132.6087,132.4085,132.582,14800.0
2015-02-24 14:40:00,198.71,198.88,198.63,198.77,20000.0,132.5553,132.6687,132.5019,132.5953,20000.0
2015-02-24 14:50:00,198.77,198.92,198.56,198.84,11900.0,132.5953,132.6954,132.4552,132.642,11900.0
2015-02-24 15:00:00,198.76,198.83,198.48,198.7,12100.0,132.5887,132.6354,132.4019,132.5486,12100.0
2015-02-24 15:10:00,198.67,198.89,198.59,198.82,4400.0,132.5286,132.6754,132.4753,132.6287,4400.0
2015-02-24 15:20:00,198.83,198.87,198.7,198.73,7500.0,132.6354,132.662,132.5486,132.5686,7500.0
2015-02-24 15:30:00,198.7,198.8,198.67,198.78,5400.0,132.5486,132.6153,132.5286,132.602,5400.0
2015-02-24 15:40:00,198.84,198.91,198.44,198.44,12300.0,132.642,132.6887,132.3752,132.3752,12300.0
2015-02-24 15:50:00,198.52,198.63,198.45,198.56,18600.0,132.4286,132.5019,132.3819,132.4552,18600.0
2015-02-25 09:30:00,198.17,199.4,197.41,198.85,6900.0,132.1951,133.0156,131.6881,132.6487,6900.0
2015-02-25 09:40:00,199.08,199.48,198.84,198.96,3200.0,132.8021,133.069,132.642,132.7221,3200.0
2015-02-25 09:50:00,199.29,199.36,198.81,199.0,8000.0,132.9422,132.9889,132.622,132.7488,8000.0
2015-02-25 10:00:00,199.0,199.26,198.89,199.04,4900.0,132.7488,132.9222,132.6754,132.7754,4900.0
2015-02-25 10:10:00,198.9,199.21,198.68,198.68,3100.0,132.6821,132.8888,132.5353,132.5353,3100.0
2015-02-25 10:20:00,198.87,199.43,198.8,199.27,5600.0,132.662,133.0356,132.6153,132.9289,5600.0
2015-02-25 10:30:00,199.28,199.52,199.12,199.37,3500.0,132.9355,133.0956,132.8288,132.9956,3500.0
2015-02-25 10:40:00,199.35,199.62,199.28,199.57,4300.0,132.9822,133.1623,132.9355,133.129,4300.0
2015-02-25 10:50:00,199.52,199.71,199.26,199.53,10300.0,133.0956,133.2224,132.9222,133.1023,10300.0
2015-02-25 11:00:00,199.45,199.81,199.45,199.63,15000.0,133.0489,133.2891,133.0489,133.169,15000.0
2015-02-25 11:10:00,199.63,199.84,199.41,199.56,12700.0,133.169,133.3091,133.0223,133.1223,12700.0
2015-02-25 11:20:00,199.59,199.62,199.26,199.56,7600.0,133.1423,133.1623,132.9222,133.1223,7600.0
2015-02-25 11:30:00,199.65,199.74,199.41,199.42,9900.0,133.1824,133.2424,133.0223,133.0289,9900.0
2015-02-25 11:40:00,199.38,199.55,199.03,199.09,6800.0,133.0022,133.1157,132.7688,132.8088,6800.0
2015-02-25 11:50:00,199.15,199.16,198.57,198.69,4900.0,132.8488,132.8555,132.4619,132.542,4900.0
2015-02-25 12:00:00,198.73,199.43,198.73,199.39,32800.0,132.5686,133.0356,132.5686,133.0089,32800.0
2015-02-25 12:10:00,199.4,199.49,199.25,199.33,5100.0,133.0156,133.0756,132.9155,132.9689,5100.0
2015-02-25 12:20:00,199.35,199.6,199.27,199.54,5200.0,132.9822,133.149,132.9289,133.109,5200.0
2015-02-25 12:30:00,199.62,199.79,199.43,199.49,7300.0,133.1623,133.2758,133.0356,133.0756,7300.0
2015-02-25 12:40:00,199.53,199.71,199.49,199.59,3900.0,133.1023,133.2224,133.0756,133.1423,3900.0
2015-02-25 12:50:00,199.58,199.58,199.35,199.44,2700.0,133.1357,133.1357,132.9822,133.0423,2700.0
2015-02-25 13:00:00,199.39,199.66,199.28,199.43,6800.0,133.0089,133.189,132.9355,133.0356,6800.0
2015-02-25 13:10:00,199.47,199.64,199.24,199.34,16900.0,133.0623,133.1757,132.9089,132.9756,16900.0
2015-02-25 13:20:00,199.39,199.61,199.28,199.56,4200.0,133.0089,133.1557,132.9355,133.1223,4200.0
2015-02-25 13:30:00,199.51,199.57,198.92,198.92,6400.0,133.089,133.129,132.6954,132.6954,6400.0
2015-02-25 13:40:00,198.96,199.11,198.93,198.98,5200.0,132.7221,132.8221,132.7021,132.7354,5200.0
2015-02-25 13:50:00,198.92,198.94,198.67,198.72,3500.0,132.6954,132.7087,132.5286,132.562,3500.0
2015-02-25 14:00:00,198.73,198.9,198.32,198.53,11900.0,132.5686,132.6821,132.2951,132.4352,11900.0
2015-02-25 14:10:00,198.5,198.57,198.15,198.48,5000.0,132.4152,132.4619,132.1817,132.4019,5000.0
2015-02-25 14:20:00,198.5,198.5,198.08,198.08,3800.0,132.4152,132.4152,132.135,132.135,3800.0
2015-02-25 14:30:00,198.23,198.23,197.94,198.08,5300.0,132.2351,132.2351,132.0417,132.135,5300.0
2015-02-25 14:40:00,198.0,198.13,197.88,198.13,3400.0,132.0817,132.1684,132.0016,132.1684,3400.0
2015-02-25 14:50:00,198.08,198.11,197.92,198.07,4400.0,132.135,132.1551,132.0283,132.1284,4400.0
2015-02-25 15:00:00,197.92,197.94,197.68,197.86,8400.0,132.0283,132.0417,131.8682,131.9883,8400.0
2015-02-25 15:10:00,197.92,197.92,197.7,197.77,2900.0,132.0283,132.0283,131.8816,131.9283,2900.0
2015-02-25 15:20:00,197.74,198.07,197.72,197.92,3000.0,131.9082,132.1284,131.8949,132.0283,3000.0
2015-02-25 15:30:00,197.91,198.39,197.91,198.24,6600.0,132.0216,132.3418,132.0216,132.2418,6600.0
2015-02-25 15:40:00,198.29,198.61,198.22,198.48,14400.0,132.2751,132.4886,132.2284,132.4019,14400.0
2015-02-25 15:50:00,198.49,198.68,198.14,198.2,53300.0,132.4085,132.5353,132.1751,132.2151,53300.0
2015-02-26 09:30:00,198.15,198.59,197.29,197.78,6700.0,132.1817,132.4753,131.6081,131.9349,6700.0
2015-02-26 09:40:00,197.74,197.95,196.84,197.06,8600.0,131.9082,132.0483,131.3079,131.4546,8600.0
2015-02-26 09:50:00,197.19,197.22,196.78,196.92,2600.0,131.5413,131.5614,131.2678,131.3612,2600.0
2015-02-26 10:00:00,196.73,196.75,196.14,196.37,14500.0,131.2345,131.2478,130.8409,130.9943,14500.0
2015-02-26 10:10:00,196.35,196.58,196.03,196.36,6200.0,130.981,131.1344,130.7675,130.9877,6200.0
2015-02-26 10:20:00,196.38,196.72,196.31,196.72,3600.0,131.001,131.2278,130.9543,131.2278,3600.0
2015-02-26 10:30:00,196.9,197.18,196.82,197.13,4900.0,131.3479,131.5347,131.2945,131.5013,4900.0
2015-02-26 10:40:00,197.04,197.21,196.94,197.09,3300.0,131.4413,131.5547,131.3746,131.4746,3300.0
2015-02-26 10:50:00,197.19,197.34,196.96,196.96,9000.0,131.5413,131.6414,131.3879,131.3879,9000.0
2015-02-26 11:00:00,197.04,197.04,196.72,196.81,4200.0,131.4413,131.4413,131.2278,131.2879,4200.0
2015-02-26 11:10:00,196.83,197.36,196.83,197.22,4600.0,131.3012,131.6547,131.3012,131.5614,4600.0
2015-02-26 11:20:00,197.36,197.85,197.27,197.77,6800.0,131.6547,131.9816,131.5947,131.9283,6800.0
2015-02-26 11:30:00,197.77,197.93,197.63,197.71,9500.0,131.9283,132.035,131.8349,131.8882,9500.0
2015-02-26 11:40:00,197.66,197.95,197.66,197.85,8400.0,131.8549,132.0483,131.8549,131.9816,8400.0
2015-02-26 11:50:00,197.85,197.9,197.6,197.6,3300.0,131.9816,132.015,131.8148,131.8148,3300.0
2015-02-26 12:00:00,197.54,197.54,197.07,197.07,3000.0,131.7748,131.7748,131.4613,131.4613,3000.0
2015-02-26 12:10:00,197.04,197.2,197.03,197.09,4000.0,131.4413,131.548,131.4346,131.4746,4000.0
2015-02-26 12:20:00,197.12,197.6,197.02,197.55,14200.0,131.4947,131.8148,131.4279,131.7815,14200.0
2015-02-26 12:30:00,197.67,197.72,197.34,197.4,4300.0,131.8615,131.8949,131.6414,131.6814,4300.0
2015-02-26 12:40:00,197.34,197.34,197.11,197.22,2300.0,131.6414,131.6414,131.488,131.5614,2300.0
2015-02-26 12:50:00,197.14,197.14,197.0,197.11,2400.0,131.508,131.508,131.4146,131.488,2400.0
2015-02-26 13:00:00,197.13,197.13,196.92,196.92,1900.0,131.5013,131.5013,131.3612,131.3612,1900.0
2015-02-26 13:10:00,196.9,196.95,196.79,196.79,1800.0,131.3479,131.3812,131.2745,131.2745,1800.0
2015-02-26 13:20:00,196.83,196.95,196.59,196.82,3600.0,131.3012,131.3812,131.1411,131.2945,3600.0
2015-02-26 13:30:00,196.82,196.92,196.71,196.9,6000.0,131.2945,131.3612,131.2211,131.3479,6000.0
2015-02-26 13:40:00,196.91,197.03,196.76,196.76,5500.0,131.3546,131.4346,131.2545,131.2545,5500.0
2015-02-26 13:50:00,196.79,197.08,196.73,196.96,11700.0,131.2745,131.468,131.2345,131.3879,11700.0
2015-02-26 14:00:00,196.94,197.04,196.74,196.99,8100.0,131.3746,131.4413,131.2412,131.4079,8100.0
2015-02-26 14:10:00,197.03,197.25,196.94,197.1,4900.0,131.4346,131.5814,131.3746,131.4813,4900.0
2015-02-26 14:20:00,197.18,197.44,197.14,197.15,4900.0,131.5347,131.7081,131.508,131.5147,4900.0
2015-02-26 14:30:00,197.13,197.37,197.12,197.3,6400.0,131.5013,131.6614,131.4947,131.6147,6400.0
2015-02-26 14:40:00,197.29,197.37,197.07,197.07,6000.0,131.6081,131.6614,131.4613,131.4613,6000.0
2015-02-26 14:50:00,197.03,197.12,197.0,197.03,3400.0,131.4346,131.4947,131.4146,131.4346,3400.0
2015-02-26 15:00:00,196.89,197.09,196.81,196.99,11100.0,131.3412,131.4746,131.2879,131.4079,11100.0
2015-02-26 15:10:00,197.02,197.04,196.77,197.04,3700.0,131.4279,131.4413,131.2612,131.4413,3700.0
2015-02-26 15:20:00,196.86,196.94,196.72,196.72,7700.0,131.3212,131.3746,131.2278,131.2278,7700.0
2015-02-26 15:30:00,196.77,197.0,196.77,196.97,11300.0,131.2612,131.4146,131.2612,131.3946,11300.0
2015-02-26 15:40:00,197.04,197.16,196.9,197.02,16500.0,131.4413,131.5213,131.3479,131.4279,16500.0
2015-02-26 15:50:00,197.04,197.04,196.71,196.81,37700.0,131.4413,131.4413,131.2211,131.2879,37700.0
2015-02-27 09:30:00,197.09,197.74,196.35,196.9,8900.0,131.4746,131.9082,130.981,131.3479,8900.0
2015-02-27 09:40:00,196.47,196.87,195.85,195.94,12600.0,131.061,131.3279,130.6475,130.7075,12600.0
2015-02-27 09:50:00,195.89,195.9,195.45,195.7,11600.0,130.6741,130.6808,130.3806,130.5474,11600.0
2015-02-27 10:00:00,195.72,196.16,195.38,196.16,11600.0,130.5607,130.8543,130.3339,130.8543,11600.0
2015-02-27 10:10:00,196.05,196.85,195.96,196.82,16200.0,130.7809,131.3145,130.7208,131.2945,16200.0
2015-02-27 10:20:00,196.84,196.88,196.31,196.38,4500.0,131.3079,131.3346,130.9543,131.001,4500.0
2015-02-27 10:30:00,196.4,196.65,196.18,196.63,6200.0,131.0144,131.1811,130.8676,131.1678,6200.0
2015-02-27 10:40:00,196.55,197.06,196.55,196.82,7700.0,131.1144,131.4546,131.1144,131.2945,7700.0
2015-02-27 10:50:00,196.75,197.08,196.63,196.74,18800.0,131.2478,131.468,131.1678,131.2412,18800.0
2015-02-27 11:00:00,196.77,196.87,196.35,196.43,12200.0,131.2612,131.3279,130.981,131.0344,12200.0
2015-02-27 11:10:00,196.43,196.61,196.34,196.34,8400.0,131.0344,131.1544,130.9743,130.9743,8400.0
2015-02-27 11:20:00,196.35,196.69,196.23,196.54,6400.0,130.981,131.2078,130.901,131.1077,6400.0
2015-02-27 11:30:00,196.61,196.64,196.36,196.54,3100.0,131.1544,131.1745,130.9877,131.1077,3100.0
2015-02-27 11:40:00,196.53,196.69,196.48,196.6,4800.0,131.1011,131.2078,131.0677,131.1478,4800.0
2015-02-27 11:50:00,196.49,196.63,196.49,196.59,3500.0,131.0744,131.1678,131.0744,131.1411,3500.0
2015-02-27 12:00:00,196.61,197.01,196.61,196.92,5800.0,131.1544,131.4213,131.1544,131.3612,5800.0
2015-02-27 12:10:00,197.04,197.16,196.97,197.16,2500.0,131.4413,131.5213,131.3946,131.5213,2500.0
2015-02-27 12:20:00,197.17,197.66,197.15,197.66,4300.0,131.528,131.8549,131.5147,131.8549,4300.0
2015-02-27 12:30:00,197.62,197.66,197.44,197.47,6700.0,131.8282,131.8549,131.7081,131.7281,6700.0
2015-02-27 12:40:00,197.47,197.5,197.27,197.3,12700.0,131.7281,131.7481,131.5947,131.6147,12700.0
2015-02-27 12:50:00,197.28,197.31,196.99,197.3,4400.0,131.6014,131.6214,131.4079,131.6147,4400.0
2015-02-27 13:00:00,197.32,197.49,197.32,197.43,4100.0,131.6281,131.7415,131.6281,131.7014,4100.0
2015-02-27 13:10:00,197.41,197.68,197.41,197.46,6600.0,131.6881,131.8682,131.6881,131.7215,6600.0
2015-02-27 13:20:00,197.49,197.55,197.31,197.55,2600.0,131.7415,131.7815,131.6214,131.7815,2600.0
2015-02-27 13:30:00,197.51,197.51,197.24,197.34,2200.0,131.7548,131.7548,131.5747,131.6414,2200.0
2015-02-27 13:40:00,197.35,197.47,197.13,197.15,6100.0,131.6481,131.7281,131.5013,131.5147,6100.0
2015-02-27 13:50:00,197.13,197.22,196.95,197.21,3500.0,131.5013,131.5614,131.3812,131.5547,3500.0
2015-02-27 14:00:00,197.27,197.27,197.09,197.12,3400.0,131.5947,131.5947,131.4746,131.4947,3400.0
2015-02-27 14:10:00,197.05,197.26,197.0,197.16,6500.0,131.448,131.588,131.4146,131.5213,6500.0
2015-02-27 14:20:00,197.18,197.26,197.08,197.09,9900.0,131.5347,131.588,131.468,131.4746,9900.0
2015-02-27 14:30:00,197.2,197.4,197.12,197.12,4500.0,131.548,131.6814,131.4947,131.4947,4500.0
2015-02-27 14:40:00,197.09,197.29,197.06,197.29,6100.0,131.4746,131.6081,131.4546,131.6081,6100.0
2015-02-27 14:50:00,197.25,197.29,197.22,197.23,1900.0,131.5814,131.6081,131.5614,131.568,1900.0
2015-02-27 15:00:00,197.21,197.58,197.13,197.54,13200.0,131.5547,131.8015,131.5013,131.7748,13200.0
2015-02-27 15:10:00,197.52,197.69,197.41,197.57,7700.0,131.7615,131.8749,131.6881,131.7948,7700.0
2015-02-27 15:20:00,197.54,197.64,197.48,197.64,7300.0,131.7748,131.8415,131.7348,131.8415,7300.0
2015-02-27 15:30:00,197.65,197.65,197.47,197.57,13800.0,131.8482,131.8482,131.7281,131.7948,13800.0
2015-02-27 15:40:00,197.6,197.6,197.24,197.39,20200.0,131.8148,131.8148,131.5747,131.6748,20200.0
2015-02-27 15:50:00,197.39,197.5,197.23,197.3,40000.0,131.6748,131.7481,131.568,131.6147,40000.0
2015-03-02 09:30:00,195.95,198.99,195.95,198.87,34000.0,130.7142,132.7421,130.7142,132.662,34000.0
2015-03-02 09:40:00,198.83,199.51,198.21,198.55,23100.0,132.6354,133.089,132.2218,132.4486,23100.0
2015-03-02 09:50:00,198.54,198.93,197.63,198.34,16600.0,132.4419,132.7021,131.8349,132.3085,16600.0
2015-03-02 10:00:00,198.19,198.51,197.89,198.51,21200.0,132.2084,132.4219,132.0083,132.4219,21200.0
2015-03-02 10:10:00,198.39,199.06,198.29,199.04,11900.0,132.3418,132.7888,132.2751,132.7754,11900.0
2015-03-02 10:20:00,199.05,199.67,198.77,199.16,11200.0,132.7821,133.1957,132.5953,132.8555,11200.0
2015-03-02 10:30:00,199.13,199.34,198.71,198.88,11100.0,132.8355,132.9756,132.5553,132.6687,11100.0
2015-03-02 10:40:00,198.96,199.13,198.65,198.75,6600.0,132.7221,132.8355,132.5153,132.582,6600.0
2015-03-02 10:50:00,198.65,198.65,197.75,197.87,8900.0,132.5153,132.5153,131.9149,131.995,8900.0
2015-03-02 11:00:00,197.78,197.98,197.72,197.83,10800.0,131.9349,132.0683,131.8949,131.9683,10800.0
2015-03-02 11:10:00,197.89,197.98,197.74,197.74,5400.0,132.0083,132.0683,131.9082,131.9082,5400.0
2015-03-02 11:20:00,197.75,197.79,197.48,197.5,2100.0,131.9149,131.9416,131.7348,131.7481,2100.0
2015-03-02 11:30:00,197.41,198.11,197.41,197.86,6000.0,131.6881,132.1551,131.6881,131.9883,6000.0
2015-03-02 11:40:00,197.81,198.02,197.79,197.84,5400.0,131.9549,132.095,131.9416,131.9749,5400.0
2015-03-02 11:50:00,197.85,197.85,197.5,197.6,2300.0,131.9816,131.9816,131.7481,131.8148,2300.0
2015-03-02 12:00:00,197.74,197.74,197.2,197.54,5900.0,131.9082,131.9082,131.548,131.7748,5900.0
2015-03-02 12:10:00,197.53,197.53,197.11,197.11,2300.0,131.7682,131.7682,131.488,131.488,2300.0
2015-03-02 12:20:00,197.14,197.14,196.8,196.8,5500.0,131.508,131.508,131.2812,131.2812,5500.0
2015-03-02 12:30:00,196.8,196.88,196.6,196.88,6000.0,131.2812,131.3346,131.1478,131.3346,6000.0
2015-03-02 12:40:00,196.98,197.21,196.95,196.98,13700.0,131.4013,131.5547,131.3812,131.4013,13700.0
2015-03-02 12:50:00,197.0,197.08,196.84,197.04,11100.0,131.4146,131.468,131.3079,131.4413,11100.0
2015-03-02 13:00:00,197.07,197.44,197.07,197.26,5200.0,131.4613,131.7081,131.4613,131.588,5200.0
2015-03-02 13:10:00,197.19,197.44,197.19,197.28,6900.0,131.5413,131.7081,131.5413,131.6014,6900.0
2015-03-02 13:20:00,197.24,197.45,197.16,197.45,2700.0,131.5747,131.7148,131.5213,131.7148,2700.0
2015-03-02 13:30:00,197.67,197.69,197.4,197.51,5800.0,131.8615,131.8749,131.6814,131.7548,5800.0
2015-03-02 13:40:00,197.45,197.62,197.29,197.62,7800.0,131.7148,131.8282,131.6081,131.8282,7800.0
2015-03-02 13:50:00,197.62,197.73,197.29,197.29,3200.0,131.8282,131.9016,131.6081,131.6081,3200.0
2015-03-02 14:00:00,197.27,197.52,197.23,197.35,6700.0,131.5947,131.7615,131.568,131.6481,6700.0
2015-03-02 14:10:00,197.42,197.45,197.1,197.27,5600.0,131.6948,131.7148,131.4813,131.5947,5600.0
2015-03-02 14:20:00,197.12,197.35,197.05,197.05,3300.0,131.4947,131.6481,131.448,131.448,3300.0
2015-03-02 14:30:00,197.06,197.07,196.7,196.71,13000.0,131.4546,131.4613,131.2145,131.2211,13000.0
2015-03-02 14:40:00,196.68,197.01,196.52,197.01,5800.0,131.2011,131.4213,131.0944,131.4213,5800.0
2015-03-02 14:50:00,197.01,197.41,196.99,197.36,5800.0,131.4213,131.6881,131.4079,131.6547,5800.0
2015-03-02 15:00:00,197.42,197.42,197.06,197.21,6800.0,131.6948,131.6948,131.4546,131.5547,6800.0
2015-03-02 15:10:00,197.3,197.32,197.03,197.32,5500.0,131.6147,131.6281,131.4346,131.6281,5500.0
2015-03-02 15:20:00,197.27,197.37,197.12,197.33,8700.0,131.5947,131.6614,131.4947,131.6347,8700.0
2015-03-02 15:30:00,197.34,197.4,197.18,197.2,5800.0,131.6414,131.6814,131.5347,131.548,5800.0
2015-03-02 15:40:00,197.17,197.71,197.16,197.46,33100.0,131.528,131.8882,131.5213,131.7215,33100.0
2015-03-02 15:50:00,197.45,197.74,197.39,197.53,59400.0,131.7148,131.9082,131.6748,131.7682,59400.0
2015-03-03 09:30:00,197.36,197.48,196.5,196.5,14200.0,131.6547,131.7348,131.0811,131.0811,14200.0
2015-03-03 09:40:00,196.33,196.76,196.28,196.65,2900.0,130.9677,131.2545,130.9343,131.1811,2900.0
2015-03-03 09:50:00,196.51,196.81,196.37,196.63,3800.0,131.0877,131.2879,130.9943,131.1678,3800.0
2015-03-03 10:00:00,196.6,196.93,196.37,196.93,5300.0,131.1478,131.3679,130.9943,131.3679,5300.0
2015-03-03 10:10:00,196.8,196.95,196.56,196.63,15100.0,131.2812,131.3812,131.1211,131.1678,15100.0
2015-03-03 10:20:00,196.62,196.62,196.28,196.48,5700.0,131.1611,131.1611,130.9343,131.0677,5700.0
2015-03-03 10:30:00,196.61,196.83,196.57,196.66,5900.0,131.1544,131.3012,131.1278,131.1878,5900.0
2015-03-03 10:40:00,196.64,196.71,196.42,196.47,3400.0,131.1745,131.2211,131.0277,131.061,3400.0
2015-03-03 10:50:00,196.6,196.63,196.26,196.49,3500.0,131.1478,131.1678,130.921,131.0744,3500.0
2015-03-03 11:00:00,196.37,196.54,196.07,196.18,4100.0,130.9943,131.1077,130.7942,130.8676,4100.0
2015-03-03 11:10:00,196.23,196.41,196.01,196.41,3000.0,130.901,131.021,130.7542,131.021,3000.0
2015-03-03 11:20:00,196.42,196.44,196.21,196.3,4300.0,131.0277,131.041,130.8876,130.9476,4300.0
2015-03-03 11:30:00,196.2,196.33,195.96,195.96,5500.0,130.8809,130.9677,130.7208,130.7208,5500.0
2015-03-03 11:40:00,195.98,196.0,195.52,195.61,9700.0,130.7342,130.7475,130.4273,130.4874,9700.0
2015-03-03 11:50:00,195.61,195.82,195.56,195.72,3900.0,130.4874,130.6274,130.454,130.5607,3900.0
2015-03-03 12:00:00,195.68,196.28,195.63,196.14,3200.0,130.5341,130.9343,130.5007,130.8409,3200.0
2015-03-03 12:10:00,196.25,196.25,195.9,196.08,4000.0,130.9143,130.9143,130.6808,130.8009,4000.0
2015-03-03 12:20:00,196.03,196.18,195.67,195.9,9300.0,130.7675,130.8676,130.5274,130.6808,9300.0
2015-03-03 12:30:00,195.9,195.97,195.76,195.95,2300.0,130.6808,130.7275,130.5874,130.7142,2300.0
2015-03-03 12:40:00,195.84,196.21,195.83,196.12,5500.0,130.6408,130.8876,130.6341,130.8276,5500.0
2015-03-03 12:50:00,195.98,196.36,195.94,196.29,3400.0,130.7342,130.9877,130.7075,130.941,3400.0
2015-03-03 13:00:00,196.48,196.52,196.22,196.22,3500.0,131.0677,131.0944,130.8943,130.8943,3500.0
2015-03-03 13:10:00,196.25,196.26,196.07,196.08,2000.0,130.9143,130.921,130.7942,130.8009,2000.0
2015-03-03 13:20:00,196.1,196.17,195.89,196.06,9300.0,130.8142,130.8609,130.6741,130.7875,9300.0
2015-03-03 13:30:00,196.16,196.32,196.07,196.19,7500.0,130.8543,130.961,130.7942,130.8743,7500.0
2015-03-03 13:40:00,196.23,196.52,196.06,196.38,9900.0,130.901,131.0944,130.7875,131.001,9900.0
2015-03-03 13:50:00,196.34,196.53,196.15,196.15,11600.0,130.9743,131.1011,130.8476,130.8476,11600.0
2015-03-03 14:00:00,196.21,196.4,196.15,196.4,15100.0,130.8876,131.0144,130.8476,131.0144,15100.0
2015-03-03 14:10:00,196.47,196.9,196.46,196.53,8400.0,131.061,131.3479,131.0544,131.1011,8400.0
2015-03-03 14:20:00,196.63,196.7,196.52,196.7,1800.0,131.1678,131.2145,131.0944,131.2145,1800.0
2015-03-03 14:30:00,196.67,196.74,196.44,196.45,1600.0,131.1945,131.2412,131.041,131.0477,1600.0
2015-03-03 14:40:00,196.56,196.88,196.56,196.62,16800.0,131.1211,131.3346,131.1211,131.1611,16800.0
2015-03-03 14:50:00,196.6,196.7,196.49,196.59,16200.0,131.1478,131.2145,131.0744,131.1411,16200.0
2015-03-03 15:00:00,196.58,196.75,196.41,196.72,18000.0,131.1344,131.2478,131.021,131.2278,18000.0
2015-03-03 15:10:00,196.74,196.93,196.67,196.93,7500.0,131.2412,131.3679,131.1945,131.3679,7500.0
2015-03-03 15:20:00,196.93,197.17,196.86,197.05,7900.0,131.3679,131.528,131.3212,131.448,7900.0
2015-03-03 15:30:00,197.13,197.2,196.88,196.92,8700.0,131.5013,131.548,131.3346,131.3612,8700.0
2015-03-03 15:40:00,196.9,197.01,196.7,196.96,24900.0,131.3479,131.4213,131.2145,131.3879,24900.0
2015-03-03 15:50:00,196.92,197.11,196.83,196.89,26200.0,131.3612,131.488,131.3012,131.3412,26200.0
2015-03-04 09:30:00,196.71,197.3,196.0,196.89,9900.0,131.2211,131.6147,130.7475,131.3412,9900.0
2015-03-04 09:40:00,196.7,196.93,196.19,196.19,6300.0,131.2145,131.3679,130.8743,130.8743,6300.0
2015-03-04 09:50:00,196.23,196.69,196.19,196.43,9000.0,130.901,131.2078,130.8743,131.0344,9000.0
2015-03-04 10:00:00,196.41,196.59,196.03,196.04,6200.0,131.021,131.1411,130.7675,130.7742,6200.0
2015-03-04 10:10:00,196.02,196.02,195.26,195.67,6400.0,130.7609,130.7609,130.2539,130.5274,6400.0
2015-03-04 10:20:00,195.35,195.44,195.09,195.09,4500.0,130.3139,130.374,130.1405,130.1405,4500.0
2015-03-04 10:30:00,195.01,195.3,195.0,195.05,9300.0,130.0871,130.2806,130.0804,130.1138,9300.0
2015-03-04 10:40:00,195.09,195.21,194.88,195.14,12500.0,130.1405,130.2205,130.0004,130.1738,12500.0
2015-03-04 10:50:00,195.1,195.35,195.09,195.31,9700.0,130.1472,130.3139,130.1405,130.2872,9700.0
2015-03-04 11:00:00,195.19,195.7,195.14,195.7,10500.0,130.2072,130.5474,130.1738,130.5474,10500.0
2015-03-04 11:10:00,195.75,195.75,195.37,195.75,5300.0,130.5808,130.5808,130.3273,130.5808,5300.0
2015-03-04 11:20:00,195.61,195.69,195.28,195.36,5000.0,130.4874,130.5407,130.2672,130.3206,5000.0
2015-03-04 11:30:00,195.19,195.64,195.18,195.5,22900.0,130.2072,130.5074,130.2005,130.414,22900.0
2015-03-04 11:40:00,195.55,195.55,195.4,195.43,6900.0,130.4473,130.4473,130.3473,130.3673,6900.0
2015-03-04 11:50:00,195.36,195.49,195.23,195.38,3600.0,130.3206,130.4073,130.2339,130.3339,3600.0
2015-03-04 12:00:00,195.33,195.51,195.28,195.5,5900.0,130.3006,130.4207,130.2672,130.414,5900.0
2015-03-04 12:10:00,195.48,195.91,195.48,195.73,8600.0,130.4006,130.6875,130.4006,130.5674,8600.0
2015-03-04 12:20:00,195.68,195.68,195.52,195.6,3200.0,130.5341,130.5341,130.4273,130.4807,3200.0
2015-03-04 12:30:00,195.6,195.7,195.56,195.59,3700.0,130.4807,130.5474,130.454,130.474,3700.0
2015-03-04 12:40:00,195.6,195.66,195.46,195.51,1400.0,130.4807,130.5207,130.3873,130.4207,1400.0
2015-03-04 12:50:00,195.58,195.6,195.07,195.12,4000.0,130.4673,130.4807,130.1271,130.1605,4000.0
2015-03-04 13:00:00,195.15,195.39,195.01,195.14,4500.0,130.1805,130.3406,130.0871,130.1738,4500.0
2015-03-04 13:10:00,195.12,195.25,195.0,195.24,4700.0,130.1605,130.2472,130.0804,130.2405,4700.0
2015-03-04 13:20:00,195.25,195.69,195.25,195.45,3600.0,130.2472,130.5407,130.2472,130.3806,3600.0
2015-03-04 13:30:00,195.45,195.45,195.13,195.39,3800.0,130.3806,130.3806,130.1672,130.3406,3800.0
2015-03-04 13:40:00,195.28,195.63,195.17,195.62,9800.0,130.2672,130.5007,130.1938,130.494,9800.0
2015-03-04 13:50:00,195.69,195.93,195.42,195.42,4400.0,130.5407,130.7008,130.3606,130.3606,4400.0
2015-03-04 14:00:00,195.52,195.73,195.5,195.52,4400.0,130.4273,130.5674,130.414,130.4273,4400.0
2015-03-04 14:10:00,195.62,195.71,195.44,195.44,29100.0,130.494,130.5541,130.374,130.374,29100.0
2015-03-04 14:20:00,195.51,195.6,195.31,195.31,15200.0,130.4207,130.4807,130.2872,130.2872,15200.0
2015-03-04 14:30:00,195.33,195.38,195.21,195.21,11700.0,130.3006,130.3339,130.2205,130.2205,11700.0
2015-03-04 14:40:00,195.23,195.3,195.0,195.1,9200.0,130.2339,130.2806,130.0804,130.1472,9200.0
2015-03-04 14:50:00,195.11,195.27,195.01,195.01,7600.0,130.1538,130.2606,130.0871,130.0871,7600.0
2015-03-04 15:00:00,195.0,195.09,194.8,194.97,8600.0,130.0804,130.1405,129.947,130.0604,8600.0
2015-03-04 15:10:00,194.96,194.96,194.8,194.83,5400.0,130.0538,130.0538,129.947,129.967,5400.0
2015-03-04 15:20:00,194.8,194.94,194.77,194.94,12400.0,129.947,130.0404,129.927,130.0404,12400.0
2015-03-04 15:30:00,194.9,195.1,194.82,194.99,23600.0,130.0137,130.1472,129.9604,130.0738,23600.0
2015-03-04 15:40:00,194.99,195.32,194.93,195.32,25800.0,130.0738,130.2939,130.0337,130.2939,25800.0
2015-03-04 15:50:00,195.28,195.29,195.12,195.19,38200.0,130.2672,130.2739,130.1605,130.2072,38200.0
2015-03-05 09:30:00,195.22,196.58,194.04,196.36,23900.0,130.2272,131.1344,129.44,130.9877,23900.0
2015-03-05 09:40:00,196.16,196.61,196.03,196.2,19900.0,130.8543,131.1544,130.7675,130.8809,19900.0
2015-03-05 09:50:00,196.44,196.44,196.0,196.25,5600.0,131.041,131.041,130.7475,130.9143,5600.0
2015-03-05 10:00:00,196.13,196.54,196.01,196.22,7200.0,130.8342,131.1077,130.7542,130.8943,7200.0
2015-03-05 10:10:00,196.34,196.63,196.16,196.16,22700.0,130.9743,131.1678,130.8543,130.8543,22700.0
2015-03-05 10:20:00,196.23,196.81,196.15,196.66,12400.0,130.901,131.2879,130.8476,131.1878,12400.0
2015-03-05 10:30:00,196.72,196.72,196.47,196.58,1300.0,131.2278,131.2278,131.061,131.1344,1300.0
2015-03-05 10:40:00,196.59,196.82,196.47,196.7,6400.0,131.1411,131.2945,131.061,131.2145,6400.0
2015-03-05 10:50:00,196.63,196.63,196.29,196.42,9600.0,131.1678,131.1678,130.941,131.0277,9600.0
2015-03-05 11:00:00,196.42,196.42,195.8,196.0,4500.0,131.0277,131.0277,130.6141,130.7475,4500.0
2015-03-05 11:10:00,196.0,196.03,195.54,195.54,2200.0,130.7475,130.7675,130.4407,130.4407,2200.0
2015-03-05 11:20:00,195.57,196.16,195.5,195.73,7200.0,130.4607,130.8543,130.414,130.5674,7200.0
2015-03-05 11:30:00,195.75,195.79,195.52,195.75,3600.0,130.5808,130.6074,130.4273,130.5808,3600.0
2015-03-05 11:40:00,195.69,195.93,195.5,195.93,3800.0,130.5407,130.7008,130.414,130.7008,3800.0
2015-03-05 11:50:00,195.88,195.94,195.75,195.79,3300.0,130.6675,130.7075,130.5808,130.6074,3300.0
2015-03-05 12:00:00,195.78,196.07,195.78,195.97,2800.0,130.6008,130.7942,130.6008,130.7275,2800.0
2015-03-05 12:10:00,195.91,196.0,195.62,195.63,2400.0,130.6875,130.7475,130.494,130.5007,2400.0
2015-03-05 12:20:00,195.67,195.83,195.5,195.83,3200.0,130.5274,130.6341,130.414,130.6341,3200.0
2015-03-05 12:30:00,195.8,195.8,195.62,195.66,1900.0,130.6141,130.6141,130.494,130.5207,1900.0
2015-03-05 12:40:00,195.69,195.78,195.52,195.58,2200.0,130.5407,130.6008,130.4273,130.4673,2200.0
2015-03-05 12:50:00,195.57,195.76,195.4,195.56,4300.0,130.4607,130.5874,130.3473,130.454,4300.0
2015-03-05 13:00:00,195.65,195.9,195.65,195.67,4200.0,130.514,130.6808,130.514,130.5274,4200.0
2015-03-05 13:10:00,195.72,195.89,195.7,195.89,1500.0,130.5607,130.6741,130.5474,130.6741,1500.0
2015-03-05 13:20:00,195.84,196.05,195.8,195.98,3700.0,130.6408,130.7809,130.6141,130.7342,3700.0
2015-03-05 13:30:00,196.05,196.05,195.86,195.88,2300.0,130.7809,130.7809,130.6541,130.6675,2300.0
2015-03-05 13:40:00,195.88,196.16,195.77,196.1,3400.0,130.6675,130.8543,130.5941,130.8142,3400.0
2015-03-05 13:50:00,196.02,196.2,196.02,196.2,2300.0,130.7609,130.8809,130.7609,130.8809,2300.0
2015-03-05 14:00:00,196.24,196.29,196.07,196.13,3200.0,130.9076,130.941,130.7942,130.8342,3200.0
2015-03-05 14:10:00,196.09,196.32,196.03,196.05,10500.0,130.8076,130.961,130.7675,130.7809,10500.0
2015-03-05 14:20:00,196.21,196.23,196.04,196.23,6100.0,130.8876,130.901,130.7742,130.901,6100.0
2015-03-05 14:30:00,196.28,196.28,195.91,196.1,2900.0,130.9343,130.9343,130.6875,130.8142,2900.0
2015-03-05 14:40:00,196.02,196.02,195.87,195.93,6100.0,130.7609,130.7609,130.6608,130.7008,6100.0
2015-03-05 14:50:00,195.88,196.12,195.8,196.1,13500.0,130.6675,130.8276,130.6141,130.8142,13500.0
2015-03-05 15:00:00,196.1,196.1,195.75,195.81,6300.0,130.8142,130.8142,130.5808,130.6208,6300.0
2015-03-05 15:10:00,195.87,195.96,195.82,195.96,6600.0,130.6608,130.7208,130.6274,130.7208,6600.0
2015-03-05 15:20:00,196.01,196.18,195.95,196.08,5600.0,130.7542,130.8676,130.7142,130.8009,5600.0
2015-03-05 15:30:00,196.11,196.17,195.94,196.17,16200.0,130.8209,130.8609,130.7075,130.8609,16200.0
2015-03-05 15:40:00,196.1,196.35,196.09,196.18,18300.0,130.8142,130.981,130.8076,130.8676,18300.0
2015-03-05 15:50:00,196.17,196.31,195.52,195.61,54200.0,130.8609,130.9543,130.4273,130.4874,54200.0
2015-03-06 09:30:00,192.05,192.39,191.18,191.77,33800.0,128.1126,128.3394,127.5322,127.9258,33800.0
2015-03-06 09:40:00,191.6,191.96,190.44,191.05,29800.0,127.8124,128.0525,127.0386,127.4455,29800.0
2015-03-06 09:50:00,191.4,191.87,190.62,191.3,18900.0,127.679,127.9925,127.1586,127.6122,18900.0
2015-03-06 10:00:00,191.28,191.8,191.06,191.8,10500.0,127.5989,127.9458,127.4522,127.9458,10500.0
2015-03-06 10:10:00,191.79,192.01,190.97,191.52,15000.0,127.9391,128.0859,127.3921,127.759,15000.0
2015-03-06 10:20:00,191.58,191.88,191.37,191.72,18200.0,127.799,127.9992,127.6589,127.8924,18200.0
2015-03-06 10:30:00,191.59,191.98,191.52,191.65,7100.0,127.8057,128.0659,127.759,127.8457,7100.0
2015-03-06 10:40:00,191.8,191.95,191.44,191.68,10100.0,127.9458,128.0459,127.7056,127.8657,10100.0
2015-03-06 10:50:00,191.67,191.7,191.26,191.48,9300.0,127.8591,127.8791,127.5856,127.7323,9300.0
2015-03-06 11:00:00,191.48,191.65,191.4,191.61,14100.0,127.7323,127.8457,127.679,127.819,14100.0
2015-03-06 11:10:00,191.54,191.59,190.96,191.01,11500.0,127.7723,127.8057,127.3854,127.4188,11500.0
2015-03-06 11:20:00,190.93,191.09,190.71,190.91,15400.0,127.3654,127.4722,127.2187,127.3521,15400.0
2015-03-06 11:30:00,190.9,191.01,190.23,190.48,35400.0,127.3454,127.4188,126.8985,127.0652,35400.0
2015-03-06 11:40:00,190.46,190.54,190.19,190.28,6500.0,127.0519,127.1053,126.8718,126.9318,6500.0
2015-03-06 11:50:00,190.25,190.37,190.08,190.21,2800.0,126.9118,126.9919,126.7984,126.8851,2800.0
2015-03-06 12:00:00,190.21,190.5,190.21,190.28,6800.0,126.8851,127.0786,126.8851,126.9318,6800.0
2015-03-06 12:10:00,190.25,190.27,189.63,189.7,5900.0,126.9118,126.9252,126.4982,126.5449,5900.0
2015-03-06 12:20:00,189.68,190.06,189.65,190.06,4200.0,126.5316,126.7851,126.5116,126.7851,4200.0
2015-03-06 12:30:00,189.92,190.02,189.64,189.96,8000.0,126.6917,126.7584,126.5049,126.7184,8000.0
2015-03-06 12:40:00,189.97,190.06,189.78,189.87,5700.0,126.725,126.7851,126.5983,126.6583,5700.0
2015-03-06 12:50:00,189.82,190.12,189.73,189.94,7000.0,126.625,126.8251,126.5649,126.705,7000.0
2015-03-06 13:00:00,190.06,190.13,189.79,189.86,9600.0,126.7851,126.8318,126.605,126.6517,9600.0
2015-03-06 13:10:00,189.93,190.55,189.93,190.32,41100.0,126.6984,127.1119,126.6984,126.9585,41100.0
2015-03-06 13:20:00,190.33,190.36,190.1,190.29,7500.0,126.9652,126.9852,126.8118,126.9385,7500.0
2015-03-06 13:30:00,190.27,190.27,189.74,189.84,43900.0,126.9252,126.9252,126.5716,126.6383,43900.0
2015-03-06 13:40:00,189.84,189.9,189.5,189.51,19500.0,126.6383,126.6783,126.4115,126.4182,19500.0
2015-03-06 13:50:00,189.56,189.71,189.21,189.22,8500.0,126.4515,126.5516,126.2181,126.2247,8500.0
2015-03-06 14:00:00,189.3,189.42,189.16,189.42,7800.0,126.2781,126.3581,126.1847,126.3581,7800.0
2015-03-06 14:10:00,189.41,189.41,189.0,189.11,7600.0,126.3515,126.3515,126.078,126.1513,7600.0
2015-03-06 14:20:00,189.06,189.09,188.6,188.95,24300.0,126.118,126.138,125.8111,126.0446,24300.0
2015-03-06 14:30:00,188.99,189.3,188.92,188.97,19700.0,126.0713,126.2781,126.0246,126.058,19700.0
2015-03-06 14:40:00,188.97,189.03,188.74,188.76,13800.0,126.058,126.098,125.9045,125.9179,13800.0
2015-03-06 14:50:00,188.75,188.83,188.43,188.71,51400.0,125.9112,125.9646,125.6977,125.8845,51400.0
2015-03-06 15:00:00,188.62,188.85,188.24,188.35,61100.0,125.8245,125.9779,125.571,125.6444,61100.0
2015-03-06 15:10:00,188.32,188.44,188.02,188.22,22200.0,125.6244,125.7044,125.4242,125.5576,22200.0
2015-03-06 15:20:00,188.17,188.39,188.03,188.22,24400.0,125.5243,125.671,125.4309,125.5576,24400.0
2015-03-06 15:30:00,188.2,188.38,187.99,187.99,23600.0,125.5443,125.6644,125.4042,125.4042,23600.0
2015-03-06 15:40:00,187.98,188.23,187.83,187.95,36000.0,125.3975,125.5643,125.2975,125.3775,36000.0
2015-03-06 15:50:00,187.99,188.34,187.83,188.17,62300.0,125.4042,125.6377,125.2975,125.5243,62300.0
2015-03-09 09:30:00,189.01,190.79,189.01,189.29,28600.0,126.0846,127.272,126.0846,126.2714,28600.0
2015-03-09 09:40:00,189.5,189.77,188.71,188.76,8600.0,126.4115,126.5916,125.8845,125.9179,8600.0
2015-03-09 09:50:00,188.81,189.57,188.79,189.22,16300.0,125.9512,126.4582,125.9379,126.2247,16300.0
2015-03-09 10:00:00,189.37,189.48,188.93,188.99,18000.0,126.3248,126.3982,126.0313,126.0713,18000.0
2015-03-09 10:10:00,189.0,189.08,188.68,188.68,15000.0,126.078,126.1313,125.8645,125.8645,15000.0
2015-03-09 10:20:00,188.64,189.03,188.5,188.89,7800.0,125.8378,126.098,125.7444,126.0046,7800.0
2015-03-09 10:30:00,189.08,189.22,188.81,188.84,5800.0,126.1313,126.2247,125.9512,125.9712,5800.0
2015-03-09 10:40:00,188.89,189.29,188.84,189.0,14800.0,126.0046,126.2714,125.9712,126.078,14800.0
2015-03-09 10:50:00,188.96,189.07,188.76,188.91,15000.0,126.0513,126.1247,125.9179,126.0179,15000.0
2015-03-09 11:00:00,188.86,189.01,188.57,188.6,7900.0,125.9846,126.0846,125.7911,125.8111,7900.0
2015-03-09 11:10:00,188.55,188.72,188.43,188.65,8300.0,125.7778,125.8912,125.6977,125.8445,8300.0
2015-03-09 11:20:00,188.74,188.87,188.5,188.69,18400.0,125.9045,125.9912,125.7444,125.8712,18400.0
2015-03-09 11:30:00,188.74,188.85,188.67,188.81,4100.0,125.9045,125.9779,125.8578,125.9512,4100.0
2015-03-09 11:40:00,188.83,188.94,188.72,188.87,6100.0,125.9646,126.0379,125.8912,125.9912,6100.0
2015-03-09 11:50:00,188.89,188.89,188.68,188.72,12100.0,126.0046,126.0046,125.8645,125.8912,12100.0
2015-03-09 12:00:00,188.77,188.82,188.48,188.55,4300.0,125.9245,125.9579,125.7311,125.7778,4300.0
2015-03-09 12:10:00,188.52,188.69,188.17,188.31,5500.0,125.7578,125.8712,125.5243,125.6177,5500.0
2015-03-09 12:20:00,188.36,188.65,188.36,188.59,6300.0,125.651,125.8445,125.651,125.8045,6300.0
2015-03-09 12:30:00,188.65,188.67,188.46,188.52,21200.0,125.8445,125.8578,125.7177,125.7578,21200.0
2015-03-09 12:40:00,188.52,188.72,188.48,188.59,4800.0,125.7578,125.8912,125.7311,125.8045,4800.0
2015-03-09 12:50:00,188.57,188.68,188.5,188.63,6900.0,125.7911,125.8645,125.7444,125.8311,6900.0
2015-03-09 13:00:00,188.64,188.68,188.32,188.37,5700.0,125.8378,125.8645,125.6244,125.6577,5700.0
2015-03-09 13:10:00,188.4,188.61,188.36,188.48,6700.0,125.6777,125.8178,125.651,125.7311,6700.0
2015-03-09 13:20:00,188.48,188.58,188.37,188.46,8100.0,125.7311,125.7978,125.6577,125.7177,8100.0
2015-03-09 13:30:00,188.5,188.7,188.42,188.64,24800.0,125.7444,125.8778,125.6911,125.8378,24800.0
2015-03-09 13:40:00,188.66,188.66,188.37,188.47,10600.0,125.8512,125.8512,125.6577,125.7244,10600.0
2015-03-09 13:50:00,188.48,188.58,188.45,188.57,9400.0,125.7311,125.7978,125.7111,125.7911,9400.0
2015-03-09 14:00:00,188.57,188.57,188.18,188.24,12900.0,125.7911,125.7911,125.531,125.571,12900.0
2015-03-09 14:10:00,188.25,188.3,188.15,188.27,10300.0,125.5777,125.611,125.511,125.591,10300.0
2015-03-09 14:20:00,188.29,188.37,188.1,188.15,11100.0,125.6043,125.6577,125.4776,125.511,11100.0
2015-03-09 14:30:00,188.17,188.31,188.12,188.27,10800.0,125.5243,125.6177,125.4909,125.591,10800.0
2015-03-09 14:40:00,188.27,188.35,188.15,188.27,10800.0,125.591,125.6444,125.511,125.591,10800.0
2015-03-09 14:50:00,188.28,188.37,188.05,188.09,10600.0,125.5977,125.6577,125.4442,125.4709,10600.0
2015-03-09 15:00:00,188.1,188.13,187.97,188.04,14200.0,125.4776,125.4976,125.3909,125.4376,14200.0
2015-03-09 15:10:00,188.05,188.14,188.01,188.06,16700.0,125.4442,125.5043,125.4176,125.4509,16700.0
2015-03-09 15:20:00,188.02,188.16,187.96,187.96,11800.0,125.4242,125.5176,125.3842,125.3842,11800.0
2015-03-09 15:30:00,188.06,188.25,187.94,188.04,34300.0,125.4509,125.5777,125.3709,125.4376,34300.0
2015-03-09 15:40:00,188.04,188.25,187.93,188.05,63800.0,125.4376,125.5777,125.3642,125.4442,63800.0
2015-03-09 15:50:00,188.06,188.1,187.94,187.94,31400.0,125.4509,125.4776,125.3709,125.3709,31400.0
2015-03-10 09:30:00,187.65,188.47,187.16,187.43,11200.0,125.1774,125.7244,124.8505,125.0307,11200.0
2015-03-10 09:40:00,187.13,187.27,186.83,187.27,8300.0,124.8305,124.9239,124.6304,124.9239,8300.0
2015-03-10 09:50:00,187.26,187.54,186.92,187.54,7900.0,124.9172,125.104,124.6904,125.104,7900.0
2015-03-10 10:00:00,187.56,187.57,186.61,186.78,37500.0,125.1174,125.124,124.4836,124.5971,37500.0
2015-03-10 10:10:00,186.84,187.2,186.77,186.95,10600.0,124.6371,124.8772,124.5904,124.7105,10600.0
2015-03-10 10:20:00,186.95,187.0,186.65,186.67,21500.0,124.7105,124.7438,124.5103,124.5237,21500.0
2015-03-10 10:30:00,186.66,186.82,186.3,186.41,24600.0,124.517,124.6237,124.2769,124.3502,24600.0
2015-03-10 10:40:00,186.38,186.46,186.01,186.09,23200.0,124.3302,124.3836,124.0834,124.1368,23200.0
2015-03-10 10:50:00,186.09,186.81,186.09,186.8,11800.0,124.1368,124.6171,124.1368,124.6104,11800.0
2015-03-10 11:00:00,186.81,187.01,186.79,186.85,8200.0,124.6171,124.7505,124.6037,124.6437,8200.0
2015-03-10 11:10:00,186.91,187.01,186.79,186.79,13400.0,124.6838,124.7505,124.6037,124.6037,13400.0
2015-03-10 11:20:00,186.83,187.09,186.79,187.09,4900.0,124.6304,124.8038,124.6037,124.8038,4900.0
2015-03-10 11:30:00,187.0,187.33,187.0,187.21,5900.0,124.7438,124.9639,124.7438,124.8839,5900.0
2015-03-10 11:40:00,187.19,187.35,187.08,187.29,7000.0,124.8706,124.9773,124.7972,124.9373,7000.0
2015-03-10 11:50:00,187.18,187.27,186.93,186.98,6700.0,124.8639,124.9239,124.6971,124.7305,6700.0
2015-03-10 12:00:00,186.94,187.0,186.81,186.87,8200.0,124.7038,124.7438,124.6171,124.6571,8200.0
2015-03-10 12:10:00,186.91,187.23,186.91,186.99,6900.0,124.6838,124.8972,124.6838,124.7371,6900.0
2015-03-10 12:20:00,186.99,187.07,186.87,186.88,12800.0,124.7371,124.7905,124.6571,124.6638,12800.0
2015-03-10 12:30:00,186.85,187.41,186.85,187.41,4400.0,124.6437,125.0173,124.6437,125.0173,4400.0
2015-03-10 12:40:00,187.49,187.67,187.15,187.15,15700.0,125.0707,125.1908,124.8439,124.8439,15700.0
2015-03-10 12:50:00,187.24,187.39,187.21,187.29,7600.0,124.9039,125.004,124.8839,124.9373,7600.0
2015-03-10 13:00:00,187.22,187.4,186.91,186.94,10300.0,124.8906,125.0106,124.6838,124.7038,10300.0
2015-03-10 13:10:00,186.88,187.16,186.84,187.03,6800.0,124.6638,124.8505,124.6371,124.7638,6800.0
2015-03-10 13:20:00,187.03,187.27,187.01,187.09,18400.0,124.7638,124.9239,124.7505,124.8038,18400.0
2015-03-10 13:30:00,187.08,187.16,187.04,187.12,3700.0,124.7972,124.8505,124.7705,124.8239,3700.0
2015-03-10 13:40:00,187.05,187.19,186.97,187.16,5000.0,124.7772,124.8706,124.7238,124.8505,5000.0
2015-03-10 13:50:00,187.18,187.24,187.05,187.11,7200.0,124.8639,124.9039,124.7772,124.8172,7200.0
2015-03-10 14:00:00,187.22,187.32,187.12,187.18,9200.0,124.8906,124.9573,124.8239,124.8639,9200.0
2015-03-10 14:10:00,187.25,187.26,186.9,186.91,5000.0,124.9106,124.9172,124.6771,124.6838,5000.0
2015-03-10 14:20:00,186.94,187.02,186.83,186.87,6100.0,124.7038,124.7572,124.6304,124.6571,6100.0
2015-03-10 14:30:00,186.93,187.04,186.84,186.97,4400.0,124.6971,124.7705,124.6371,124.7238,4400.0
2015-03-10 14:40:00,187.08,187.23,186.91,187.06,7300.0,124.7972,124.8972,124.6838,124.7838,7300.0
2015-03-10 14:50:00,187.11,187.2,186.94,187.11,4400.0,124.8172,124.8772,124.7038,124.8172,4400.0
2015-03-10 15:00:00,187.03,187.28,187.01,187.27,8900.0,124.7638,124.9306,124.7505,124.9239,8900.0
2015-03-10 15:10:00,187.29,187.61,187.18,187.61,16500.0,124.9373,125.1507,124.8639,125.1507,16500.0
2015-03-10 15:20:00,187.61,187.72,187.49,187.55,18500.0,125.1507,125.2241,125.0707,125.1107,18500.0
2015-03-10 15:30:00,187.59,187.74,187.37,187.7,30300.0,125.1374,125.2374,124.9906,125.2108,30300.0
2015-03-10 15:40:00,187.65,187.74,187.27,187.36,27600.0,125.1774,125.2374,124.9239,124.984,27600.0
2015-03-10 15:50:00,187.33,187.44,186.63,186.7,73800.0,124.9639,125.0373,124.497,124.5437,73800.0
2015-03-11 09:30:00,186.45,188.22,186.45,188.0,40100.0,124.3769,125.5576,124.3769,125.4109,40100.0
2015-03-11 09:40:00,188.0,188.0,186.04,186.25,20700.0,125.4109,125.4109,124.1034,124.2435,20700.0
2015-03-11 09:50:00,186.1,187.23,186.05,186.67,10500.0,124.1434,124.8972,124.1101,124.5237,10500.0
2015-03-11 10:00:00,186.79,186.95,186.6,186.88,7600.0,124.6037,124.7105,124.477,124.6638,7600.0
2015-03-11 10:10:00,186.71,187.36,186.71,186.76,19500.0,124.5504,124.984,124.5504,124.5837,19500.0
2015-03-11 10:20:00,186.91,187.13,186.75,187.06,39600.0,124.6838,124.8305,124.577,124.7838,39600.0
2015-03-11 10:30:00,187.12,187.12,186.65,186.87,15300.0,124.8239,124.8239,124.5103,124.6571,15300.0
2015-03-11 10:40:00,186.84,186.86,186.48,186.56,8800.0,124.6371,124.6504,124.3969,124.4503,8800.0
2015-03-11 10:50:00,186.57,186.7,186.43,186.67,8800.0,124.457,124.5437,124.3636,124.5237,8800.0
2015-03-11 11:00:00,186.7,186.76,186.44,186.46,14600.0,124.5437,124.5837,124.3702,124.3836,14600.0
2015-03-11 11:10:00,186.53,186.72,186.39,186.56,40400.0,124.4303,124.557,124.3369,124.4503,40400.0
2015-03-11 11:20:00,186.64,186.64,185.77,185.93,16900.0,124.5037,124.5037,123.9233,124.03,16900.0
2015-03-11 11:30:00,185.98,186.25,185.84,186.07,110200.0,124.0634,124.2435,123.97,124.1234,110200.0
2015-03-11 11:40:00,186.14,186.27,185.96,186.15,16500.0,124.1701,124.2568,124.05,124.1768,16500.0
2015-03-11 11:50:00,186.17,186.43,186.08,186.08,8800.0,124.1901,124.3636,124.1301,124.1301,8800.0
2015-03-11 12:00:00,186.15,186.19,185.92,186.0,12000.0,124.1768,124.2035,124.0234,124.0767,12000.0
2015-03-11 12:10:00,186.04,186.15,186.0,186.13,7700.0,124.1034,124.1768,124.0767,124.1635,7700.0
2015-03-11 12:20:00,186.09,186.18,186.01,186.12,12900.0,124.1368,124.1968,124.0834,124.1568,12900.0
2015-03-11 12:30:00,186.09,186.13,185.67,185.9,12600.0,124.1368,124.1635,123.8566,124.01,12600.0
2015-03-11 12:40:00,185.83,185.83,185.38,185.42,10800.0,123.9633,123.9633,123.6631,123.6898,10800.0
2015-03-11 12:50:00,185.48,185.68,185.38,185.42,8800.0,123.7298,123.8633,123.6631,123.6898,8800.0
2015-03-11 13:00:00,185.47,185.58,185.2,185.53,11900.0,123.7232,123.7966,123.5431,123.7632,11900.0
2015-03-11 13:10:00,185.6,185.86,185.49,185.84,11500.0,123.8099,123.9833,123.7365,123.97,11500.0
2015-03-11 13:20:00,185.89,186.26,185.89,186.18,11200.0,124.0034,124.2502,124.0034,124.1968,11200.0
2015-03-11 13:30:00,186.17,186.27,185.88,186.24,10800.0,124.1901,124.2568,123.9967,124.2368,10800.0
2015-03-11 13:40:00,186.27,186.27,185.94,185.98,10600.0,124.2568,124.2568,124.0367,124.0634,10600.0
2015-03-11 13:50:00,186.0,186.15,185.97,186.08,8800.0,124.0767,124.1768,124.0567,124.1301,8800.0
2015-03-11 14:00:00,186.05,186.17,185.9,186.15,11200.0,124.1101,124.1901,124.01,124.1768,11200.0
2015-03-11 14:10:00,186.14,186.27,186.06,186.2,24100.0,124.1701,124.2568,124.1168,124.2101,24100.0
2015-03-11 14:20:00,186.16,186.26,186.07,186.24,25200.0,124.1835,124.2502,124.1234,124.2368,25200.0
2015-03-11 14:30:00,186.2,186.36,186.11,186.24,10500.0,124.2101,124.3169,124.1501,124.2368,10500.0
2015-03-11 14:40:00,186.2,186.31,186.13,186.15,9400.0,124.2101,124.2835,124.1635,124.1768,9400.0
2015-03-11 14:50:00,186.15,186.32,186.05,186.19,15800.0,124.1768,124.2902,124.1101,124.2035,15800.0
2015-03-11 15:00:00,186.19,186.52,186.14,186.38,14700.0,124.2035,124.4236,124.1701,124.3302,14700.0
2015-03-11 15:10:00,186.34,186.44,186.22,186.44,26400.0,124.3035,124.3702,124.2235,124.3702,26400.0
2015-03-11 15:20:00,186.41,186.51,186.25,186.28,18000.0,124.3502,124.4169,124.2435,124.2635,18000.0
2015-03-11 15:30:00,186.34,186.34,185.77,185.83,36500.0,124.3035,124.3035,123.9233,123.9633,36500.0
2015-03-11 15:40:00,185.87,185.98,185.76,185.88,39900.0,123.99,124.0634,123.9166,123.9967,39900.0
2015-03-11 15:50:00,185.87,186.09,185.83,185.89,45500.0,123.99,124.1368,123.9633,124.0034,45500.0
2015-03-12 09:30:00,185.71,187.18,185.61,186.52,12100.0,124.8047,125.7926,124.7375,125.349,12100.0
2015-03-12 09:40:00,186.52,187.08,186.52,186.74,8800.0,125.349,125.7254,125.349,125.4969,8800.0
2015-03-12 09:50:00,186.77,187.01,186.15,186.44,9900.0,125.517,125.6783,125.1004,125.2953,9900.0
2015-03-12 10:00:00,186.45,186.82,186.09,186.44,14100.0,125.302,125.5506,125.0601,125.2953,14100.0
2015-03-12 10:10:00,186.29,186.55,186.17,186.53,7300.0,125.1945,125.3692,125.1138,125.3558,7300.0
2015-03-12 10:20:00,186.63,186.94,186.58,186.84,10400.0,125.423,125.6313,125.3894,125.5641,10400.0
2015-03-12 10:30:00,186.85,187.36,186.82,187.34,8800.0,125.5708,125.9136,125.5506,125.9001,8800.0
2015-03-12 10:40:00,187.32,187.32,186.88,187.01,11400.0,125.8867,125.8867,125.591,125.6783,11400.0
2015-03-12 10:50:00,187.0,187.16,186.96,187.16,7000.0,125.6716,125.7791,125.6447,125.7791,7000.0
2015-03-12 11:00:00,187.19,187.29,187.08,187.17,13300.0,125.7993,125.8665,125.7254,125.7859,13300.0
2015-03-12 11:10:00,187.22,187.61,187.22,187.57,5500.0,125.8195,126.0816,125.8195,126.0547,5500.0
2015-03-12 11:20:00,187.53,187.95,187.53,187.76,8600.0,126.0278,126.3101,126.0278,126.1824,8600.0
2015-03-12 11:30:00,187.8,187.8,187.48,187.57,47100.0,126.2092,126.2092,125.9942,126.0547,47100.0
2015-03-12 11:40:00,187.57,187.59,187.23,187.34,15400.0,126.0547,126.0681,125.8262,125.9001,15400.0
2015-03-12 11:50:00,187.32,187.51,187.2,187.38,6200.0,125.8867,126.0144,125.806,125.927,6200.0
2015-03-12 12:00:00,187.33,187.41,187.21,187.29,3800.0,125.8934,125.9472,125.8127,125.8665,3800.0
2015-03-12 12:10:00,187.27,187.46,187.18,187.27,6400.0,125.8531,125.9808,125.7926,125.8531,6400.0
2015-03-12 12:20:00,187.24,187.47,187.22,187.47,8900.0,125.8329,125.9875,125.8195,125.9875,8900.0
2015-03-12 12:30:00,187.47,187.64,187.43,187.43,5800.0,125.9875,126.1017,125.9606,125.9606,5800.0
2015-03-12 12:40:00,187.42,187.42,187.24,187.36,7500.0,125.9539,125.9539,125.8329,125.9136,7500.0
2015-03-12 12:50:00,187.34,187.34,186.84,186.84,8500.0,125.9001,125.9001,125.5641,125.5641,8500.0
2015-03-12 13:00:00,186.89,186.96,186.54,186.57,5100.0,125.5977,125.6447,125.3625,125.3826,5100.0
2015-03-12 13:10:00,186.57,186.82,186.48,186.59,5900.0,125.3826,125.5506,125.3222,125.3961,5900.0
2015-03-12 13:20:00,186.59,186.67,186.47,186.52,6000.0,125.3961,125.4498,125.3154,125.349,6000.0
2015-03-12 13:30:00,186.47,186.68,186.2,186.68,4900.0,125.3154,125.4566,125.134,125.4566,4900.0
2015-03-12 13:40:00,186.62,186.76,186.6,186.6,6200.0,125.4162,125.5103,125.4028,125.4028,6200.0
2015-03-12 13:50:00,186.64,186.89,186.64,186.74,9700.0,125.4297,125.5977,125.4297,125.4969,9700.0
2015-03-12 14:00:00,186.72,187.2,186.72,187.12,30800.0,125.4834,125.806,125.4834,125.7523,30800.0
2015-03-12 14:10:00,187.09,187.16,186.97,187.07,21100.0,125.7321,125.7791,125.6515,125.7187,21100.0
2015-03-12 14:20:00,187.08,187.31,186.97,187.22,19600.0,125.7254,125.8799,125.6515,125.8195,19600.0
2015-03-12 14:30:00,187.2,187.26,186.98,187.04,23500.0,125.806,125.8463,125.6582,125.6985,23500.0
2015-03-12 14:40:00,187.01,187.26,186.92,187.2,40400.0,125.6783,125.8463,125.6179,125.806,40400.0
2015-03-12 14:50:00,187.22,187.49,187.21,187.44,36200.0,125.8195,126.0009,125.8127,125.9673,36200.0
2015-03-12 15:00:00,187.45,187.68,187.42,187.55,19500.0,125.974,126.1286,125.9539,126.0412,19500.0
2015-03-12 15:10:00,187.6,187.78,187.48,187.72,14100.0,126.0748,126.1958,125.9942,126.1555,14100.0
2015-03-12 15:20:00,187.75,187.94,187.65,187.89,12800.0,126.1756,126.3033,126.1084,126.2697,12800.0
2015-03-12 15:30:00,187.91,187.99,187.77,187.92,9800.0,126.2832,126.3369,126.1891,126.2899,9800.0
2015-03-12 15:40:00,187.92,188.42,187.86,188.36,26200.0,126.2899,126.6259,126.2496,126.5856,26200.0
2015-03-12 15:50:00,188.38,188.38,188.06,188.2,49400.0,126.599,126.599,126.384,126.4781,49400.0
2015-03-13 09:30:00,188.5,189.11,187.65,187.81,15200.0,126.6797,127.0896,126.1084,126.216,15200.0
2015-03-13 09:40:00,187.8,188.71,187.8,188.5,11300.0,126.2092,126.8208,126.2092,126.6797,11300.0
2015-03-13 09:50:00,188.48,188.74,188.14,188.63,2100.0,126.6662,126.841,126.4377,126.767,2100.0
2015-03-13 10:00:00,188.77,189.03,188.44,188.56,8400.0,126.8611,127.0359,126.6394,126.72,8400.0
2015-03-13 10:10:00,188.43,188.43,188.17,188.19,9700.0,126.6326,126.6326,126.4579,126.4713,9700.0
2015-03-13 10:20:00,188.21,188.67,188.21,188.44,5800.0,126.4848,126.7939,126.4848,126.6394,5800.0
2015-03-13 10:30:00,188.45,188.65,188.33,188.65,4000.0,126.6461,126.7805,126.5654,126.7805,4000.0
2015-03-13 10:40:00,188.62,188.64,188.18,188.23,5300.0,126.7603,126.7738,126.4646,126.4982,5300.0
2015-03-13 10:50:00,188.22,188.25,187.56,187.56,15600.0,126.4915,126.5117,126.048,126.048,15600.0
2015-03-13 11:00:00,187.51,187.88,187.48,187.67,5200.0,126.0144,126.263,125.9942,126.1219,5200.0
2015-03-13 11:10:00,187.65,187.94,187.61,187.61,11700.0,126.1084,126.3033,126.0816,126.0816,11700.0
2015-03-13 11:20:00,187.7,187.7,186.87,186.87,6600.0,126.142,126.142,125.5843,125.5843,6600.0
2015-03-13 11:30:00,186.92,187.07,186.63,187.02,6600.0,125.6179,125.7187,125.423,125.6851,6600.0
2015-03-13 11:40:00,187.19,187.47,187.03,187.13,7100.0,125.7993,125.9875,125.6918,125.759,7100.0
2015-03-13 11:50:00,187.26,187.57,187.19,187.57,5000.0,125.8463,126.0547,125.7993,126.0547,5000.0
2015-03-13 12:00:00,187.49,187.49,187.27,187.41,6300.0,126.0009,126.0009,125.8531,125.9472,6300.0
2015-03-13 12:10:00,187.39,187.54,187.11,187.12,15800.0,125.9337,126.0345,125.7455,125.7523,15800.0
2015-03-13 12:20:00,187.12,187.24,186.85,187.24,50100.0,125.7523,125.8329,125.5708,125.8329,50100.0
2015-03-13 12:30:00,187.24,187.64,187.24,187.63,15200.0,125.8329,126.1017,125.8329,126.095,15200.0
2015-03-13 12:40:00,187.58,187.8,187.56,187.74,2800.0,126.0614,126.2092,126.048,126.1689,2800.0
2015-03-13 12:50:00,187.77,188.02,187.67,187.97,9500.0,126.1891,126.3571,126.1219,126.3235,9500.0
2015-03-13 13:00:00,187.97,188.24,187.88,188.24,12800.0,126.3235,126.5049,126.263,126.5049,12800.0
2015-03-13 13:10:00,188.26,188.64,188.19,188.58,8900.0,126.5184,126.7738,126.4713,126.7334,8900.0
2015-03-13 13:20:00,188.58,188.83,188.52,188.73,11600.0,126.7334,126.9015,126.6931,126.8342,11600.0
2015-03-13 13:30:00,188.73,189.01,188.72,188.99,8500.0,126.8342,127.0224,126.8275,127.009,8500.0
2015-03-13 13:40:00,189.06,189.19,188.87,188.88,8500.0,127.056,127.1434,126.9283,126.9351,8500.0
2015-03-13 13:50:00,188.89,189.0,188.73,188.74,5400.0,126.9418,127.0157,126.8342,126.841,5400.0
2015-03-13 14:00:00,188.74,188.94,188.68,188.83,7500.0,126.841,126.9754,126.8006,126.9015,7500.0
2015-03-13 14:10:00,188.83,188.9,188.64,188.71,7000.0,126.9015,126.9485,126.7738,126.8208,7000.0
2015-03-13 14:20:00,188.63,188.73,188.49,188.73,6400.0,126.767,126.8342,126.673,126.8342,6400.0
2015-03-13 14:30:00,188.7,188.8,188.42,188.42,7400.0,126.8141,126.8813,126.6259,126.6259,7400.0
2015-03-13 14:40:00,188.36,188.45,188.16,188.39,4900.0,126.5856,126.6461,126.4512,126.6058,4900.0
2015-03-13 14:50:00,188.42,188.6,188.4,188.59,7100.0,126.6259,126.7469,126.6125,126.7402,7100.0
2015-03-13 15:00:00,188.59,188.68,188.47,188.54,9000.0,126.7402,126.8006,126.6595,126.7066,9000.0
2015-03-13 15:10:00,188.59,188.9,188.59,188.83,12800.0,126.7402,126.9485,126.7402,126.9015,12800.0
2015-03-13 15:20:00,188.8,188.93,188.6,188.74,14000.0,126.8813,126.9687,126.7469,126.841,14000.0
2015-03-13 15:30:00,188.73,188.77,188.56,188.58,16400.0,126.8342,126.8611,126.72,126.7334,16400.0
2015-03-13 15:40:00,188.58,188.93,188.58,188.73,29900.0,126.7334,126.9687,126.7334,126.8342,29900.0
2015-03-13 15:50:00,188.74,189.08,188.73,188.78,44200.0,126.841,127.0695,126.8342,126.8678,44200.0
2015-03-16 09:30:00,189.14,190.49,189.14,190.43,10200.0,127.1098,128.017,127.1098,127.9767,10200.0
2015-03-16 09:40:00,190.3,190.42,189.9,190.25,3300.0,127.8894,127.97,127.6205,127.8557,3300.0
2015-03-16 09:50:00,190.4,190.96,190.4,190.68,3600.0,127.9566,128.3329,127.9566,128.1447,3600.0
2015-03-16 10:00:00,190.87,191.21,190.51,191.21,9000.0,128.2724,128.5009,128.0305,128.5009,9000.0
2015-03-16 10:10:00,191.08,191.53,190.92,191.53,7000.0,128.4135,128.716,128.306,128.716,7000.0
2015-03-16 10:20:00,191.49,191.52,190.96,191.15,12400.0,128.6891,128.7092,128.3329,128.4606,12400.0
2015-03-16 10:30:00,191.09,191.09,190.54,190.54,11600.0,128.4203,128.4203,128.0506,128.0506,11600.0
2015-03-16 10:40:00,190.46,190.54,190.17,190.18,5500.0,127.9969,128.0506,127.802,127.8087,5500.0
2015-03-16 10:50:00,190.16,190.46,190.16,190.31,3800.0,127.7953,127.9969,127.7953,127.8961,3800.0
2015-03-16 11:00:00,190.4,190.59,190.31,190.5,2100.0,127.9566,128.0842,127.8961,128.0238,2100.0
2015-03-16 11:10:00,190.52,190.8,190.49,190.72,3900.0,128.0372,128.2254,128.017,128.1716,3900.0
2015-03-16 11:20:00,190.85,191.15,190.77,190.92,10300.0,128.259,128.4606,128.2052,128.306,10300.0
2015-03-16 11:30:00,190.98,190.98,190.56,190.56,3700.0,128.3463,128.3463,128.0641,128.0641,3700.0
2015-03-16 11:40:00,190.51,190.73,190.51,190.73,2500.0,128.0305,128.1783,128.0305,128.1783,2500.0
2015-03-16 11:50:00,190.76,191.06,190.71,190.88,5800.0,128.1985,128.4001,128.1649,128.2791,5800.0
2015-03-16 12:00:00,190.94,190.94,190.76,190.88,4100.0,128.3195,128.3195,128.1985,128.2791,4100.0
2015-03-16 12:10:00,190.82,190.82,190.21,190.26,17500.0,128.2388,128.2388,127.8289,127.8625,17500.0
2015-03-16 12:20:00,190.26,190.42,189.96,189.96,7500.0,127.8625,127.97,127.6609,127.6609,7500.0
2015-03-16 12:30:00,190.02,190.26,190.02,190.09,9100.0,127.7012,127.8625,127.7012,127.7482,9100.0
2015-03-16 12:40:00,190.09,190.2,190.04,190.08,5600.0,127.7482,127.8221,127.7146,127.7415,5600.0
2015-03-16 12:50:00,190.08,190.37,190.08,190.33,3200.0,127.7415,127.9364,127.7415,127.9095,3200.0
2015-03-16 13:00:00,190.36,190.36,190.03,190.31,14600.0,127.9297,127.9297,127.7079,127.8961,14600.0
2015-03-16 13:10:00,190.36,190.4,190.18,190.18,2800.0,127.9297,127.9566,127.8087,127.8087,2800.0
2015-03-16 13:20:00,190.24,190.31,190.16,190.18,2400.0,127.849,127.8961,127.7953,127.8087,2400.0
2015-03-16 13:30:00,190.26,190.26,190.14,190.26,3100.0,127.8625,127.8625,127.7818,127.8625,3100.0
2015-03-16 13:40:00,190.25,190.38,190.16,190.3,13600.0,127.8557,127.9431,127.7953,127.8894,13600.0
2015-03-16 13:50:00,190.33,190.35,190.06,190.23,25600.0,127.9095,127.923,127.7281,127.8423,25600.0
2015-03-16 14:00:00,190.27,190.36,190.0,190.04,54000.0,127.8692,127.9297,127.6877,127.7146,54000.0
2015-03-16 14:10:00,190.04,190.08,189.89,190.01,20500.0,127.7146,127.7415,127.6138,127.6945,20500.0
2015-03-16 14:20:00,190.05,190.35,189.99,190.26,29100.0,127.7213,127.923,127.681,127.8625,29100.0
2015-03-16 14:30:00,190.25,190.36,190.23,190.35,6600.0,127.8557,127.9297,127.8423,127.923,6600.0
2015-03-16 14:40:00,190.31,190.41,190.27,190.37,13700.0,127.8961,127.9633,127.8692,127.9364,13700.0
2015-03-16 14:50:00,190.35,190.5,190.28,190.43,10700.0,127.923,128.0238,127.8759,127.9767,10700.0
2015-03-16 15:00:00,190.44,190.58,190.44,190.56,9500.0,127.9834,128.0775,127.9834,128.0641,9500.0
2015-03-16 15:10:00,190.48,190.7,190.48,190.67,16200.0,128.0103,128.1582,128.0103,128.138,16200.0
2015-03-16 15:20:00,190.67,190.7,190.47,190.57,10700.0,128.138,128.1582,128.0036,128.0708,10700.0
2015-03-16 15:30:00,190.61,190.64,190.45,190.49,9900.0,128.0977,128.1178,127.9902,128.017,9900.0
2015-03-16 15:40:00,190.54,190.55,190.44,190.5,13500.0,128.0506,128.0574,127.9834,128.0238,13500.0
2015-03-16 15:50:00,190.5,190.8,190.46,190.72,40700.0,128.0238,128.2254,127.9969,128.1716,40700.0
2015-03-17 09:30:00,190.48,190.48,189.39,189.79,4200.0,128.0103,128.0103,127.2778,127.5466,4200.0
2015-03-17 09:40:00,189.99,190.68,189.74,190.19,5400.0,127.681,128.1447,127.513,127.8154,5400.0
2015-03-17 09:50:00,190.06,190.68,190.06,190.6,12900.0,127.7281,128.1447,127.7281,128.091,12900.0
2015-03-17 10:00:00,190.56,190.6,190.21,190.26,5000.0,128.0641,128.091,127.8289,127.8625,5000.0
2015-03-17 10:10:00,190.34,190.6,190.26,190.55,27900.0,127.9162,128.091,127.8625,128.0574,27900.0
2015-03-17 10:20:00,190.53,190.93,190.47,190.91,20900.0,128.0439,128.3127,128.0036,128.2993,20900.0
2015-03-17 10:30:00,190.92,191.33,190.91,190.97,43000.0,128.306,128.5816,128.2993,128.3396,43000.0
2015-03-17 10:40:00,190.97,191.06,190.65,190.72,6000.0,128.3396,128.4001,128.1246,128.1716,6000.0
2015-03-17 10:50:00,190.75,190.75,190.17,190.17,5000.0,128.1918,128.1918,127.802,127.802,5000.0
2015-03-17 11:00:00,190.05,190.14,189.93,190.14,6800.0,127.7213,127.7818,127.6407,127.7818,6800.0
2015-03-17 11:10:00,190.15,190.3,189.99,190.14,4300.0,127.7885,127.8894,127.681,127.7818,4300.0
2015-03-17 11:20:00,190.09,190.23,190.07,190.2,11000.0,127.7482,127.8423,127.7348,127.8221,11000.0
2015-03-17 11:30:00,190.18,190.34,190.08,190.18,4300.0,127.8087,127.9162,127.7415,127.8087,4300.0
2015-03-17 11:40:00,190.09,190.34,190.09,190.25,3600.0,127.7482,127.9162,127.7482,127.8557,3600.0
2015-03-17 11:50:00,190.24,190.25,189.99,190.05,3500.0,127.849,127.8557,127.681,127.7213,3500.0
2015-03-17 12:00:00,190.05,190.06,189.9,189.92,1700.0,127.7213,127.7281,127.6205,127.634,1700.0
2015-03-17 12:10:00,189.83,189.94,189.78,189.9,2200.0,127.5735,127.6474,127.5399,127.6205,2200.0
2015-03-17 12:20:00,189.86,190.07,189.85,190.06,3300.0,127.5937,127.7348,127.5869,127.7281,3300.0
2015-03-17 12:30:00,190.05,190.05,189.96,190.04,2100.0,127.7213,127.7213,127.6609,127.7146,2100.0
2015-03-17 12:40:00,190.03,190.25,190.0,190.17,7400.0,127.7079,127.8557,127.6877,127.802,7400.0
2015-03-17 12:50:00,190.17,190.28,190.1,190.18,3000.0,127.802,127.8759,127.7549,127.8087,3000.0
2015-03-17 13:00:00,190.15,190.2,190.01,190.2,2900.0,127.7885,127.8221,127.6945,127.8221,2900.0
2015-03-17 13:10:00,190.18,190.18,190.01,190.04,2700.0,127.8087,127.8087,127.6945,127.7146,2700.0
2015-03-17 13:20:00,190.05,190.09,189.94,189.94,2700.0,127.7213,127.7482,127.6474,127.6474,2700.0
2015-03-17 13:30:00,189.9,189.96,189.66,189.69,3000.0,127.6205,127.6609,127.4592,127.4794,3000.0
2015-03-17 13:40:00,189.71,189.83,189.65,189.73,3200.0,127.4928,127.5735,127.4525,127.5063,3200.0
2015-03-17 13:50:00,189.77,189.96,189.62,189.92,15400.0,127.5332,127.6609,127.4324,127.634,15400.0
2015-03-17 14:00:00,189.99,190.19,189.85,189.93,5900.0,127.681,127.8154,127.5869,127.6407,5900.0
2015-03-17 14:10:00,189.99,190.0,189.61,189.84,11800.0,127.681,127.6877,127.4256,127.5802,11800.0
2015-03-17 14:20:00,189.82,189.82,189.63,189.72,4000.0,127.5668,127.5668,127.4391,127.4996,4000.0
2015-03-17 14:30:00,189.71,189.88,189.65,189.86,3300.0,127.4928,127.6071,127.4525,127.5937,3300.0
2015-03-17 14:40:00,189.91,190.08,189.85,190.02,17200.0,127.6273,127.7415,127.5869,127.7012,17200.0
2015-03-17 14:50:00,190.0,190.08,189.88,190.08,13100.0,127.6877,127.7415,127.6071,127.7415,13100.0
2015-03-17 15:00:00,190.11,190.44,190.08,190.43,3900.0,127.7617,127.9834,127.7415,127.9767,3900.0
2015-03-17 15:10:00,190.41,190.64,190.41,190.64,7600.0,127.9633,128.1178,127.9633,128.1178,7600.0
2015-03-17 15:20:00,190.64,190.78,190.55,190.65,7000.0,128.1178,128.2119,128.0574,128.1246,7000.0
2015-03-17 15:30:00,190.64,190.72,190.6,190.66,10200.0,128.1178,128.1716,128.091,128.1313,10200.0
2015-03-17 15:40:00,190.64,190.65,190.22,190.46,15000.0,128.1178,128.1246,127.8356,127.9969,15000.0
2015-03-17 15:50:00,190.47,190.55,190.0,190.16,38000.0,128.0036,128.0574,127.6877,127.7953,38000.0
2015-03-18 09:30:00,190.16,190.17,189.24,189.55,4300.0,127.7953,127.802,127.177,127.3853,4300.0
2015-03-18 09:40:00,189.48,189.92,189.48,189.92,600.0,127.3383,127.634,127.3383,127.634,600.0
2015-03-18 09:50:00,190.17,190.47,190.04,190.21,2200.0,127.802,128.0036,127.7146,127.8289,2200.0
2015-03-18 10:00:00,190.23,190.33,190.1,190.28,1800.0,127.8423,127.9095,127.7549,127.8759,1800.0
2015-03-18 10:10:00,190.34,190.45,190.16,190.23,2000.0,127.9162,127.9902,127.7953,127.8423,2000.0
2015-03-18 10:20:00,190.18,190.39,190.03,190.1,2200.0,127.8087,127.9498,127.7079,127.7549,2200.0
2015-03-18 10:30:00,190.3,190.47,190.16,190.31,2600.0,127.8894,128.0036,127.7953,127.8961,2600.0
2015-03-18 10:40:00,190.32,190.44,190.2,190.4,3800.0,127.9028,127.9834,127.8221,127.9566,3800.0
2015-03-18 10:50:00,190.47,190.78,190.47,190.6,3000.0,128.0036,128.2119,128.0036,128.091,3000.0
2015-03-18 11:00:00,190.62,190.97,190.61,190.97,1600.0,128.1044,128.3396,128.0977,128.3396,1600.0
2015-03-18 11:10:00,190.93,190.93,190.48,190.51,3700.0,128.3127,128.3127,128.0103,128.0305,3700.0
2015-03-18 11:20:00,190.52,190.76,190.52,190.54,5900.0,128.0372,128.1985,128.0372,128.0506,5900.0
2015-03-18 11:30:00,190.53,190.56,190.43,190.56,1200.0,128.0439,128.0641,127.9767,128.0641,1200.0
2015-03-18 11:40:00,190.58,190.9,190.52,190.54,5100.0,128.0775,128.2926,128.0372,128.0506,5100.0
2015-03-18 11:50:00,190.48,191.07,190.48,190.93,5000.0,128.0103,128.4068,128.0103,128.3127,5000.0
2015-03-18 12:00:00,190.81,190.89,190.67,190.87,11200.0,128.2321,128.2859,128.138,128.2724,11200.0
2015-03-18 12:10:00,190.8,190.8,190.28,190.37,7400.0,128.2254,128.2254,127.8759,127.9364,7400.0
2015-03-18 12:20:00,190.31,190.31,190.04,190.04,3300.0,127.8961,127.8961,127.7146,127.7146,3300.0
2015-03-18 12:30:00,190.06,190.16,190.02,190.16,8900.0,127.7281,127.7953,127.7012,127.7953,8900.0
2015-03-18 12:40:00,190.13,190.14,189.74,189.81,4200.0,127.7751,127.7818,127.513,127.5601,4200.0
2015-03-18 12:50:00,189.79,189.83,189.25,189.25,5600.0,127.5466,127.5735,127.1837,127.1837,5600.0
2015-03-18 13:00:00,189.29,189.38,189.0,189.02,8400.0,127.2106,127.2711,127.0157,127.0291,8400.0
2015-03-18 13:10:00,189.13,189.26,189.12,189.13,4900.0,127.1031,127.1904,127.0963,127.1031,4900.0
2015-03-18 13:20:00,189.16,189.32,188.93,188.97,22600.0,127.1232,127.2308,126.9687,126.9955,22600.0
2015-03-18 13:30:00,188.9,188.9,188.49,188.53,4600.0,126.9485,126.9485,126.673,126.6998,4600.0
2015-03-18 13:40:00,188.48,188.53,188.37,188.45,5800.0,126.6662,126.6998,126.5923,126.6461,5800.0
2015-03-18 13:50:00,188.43,189.21,188.43,189.21,5900.0,126.6326,127.1568,126.6326,127.1568,5900.0
2015-03-18 14:00:00,190.01,192.37,189.58,192.34,17000.0,127.6945,129.2805,127.4055,129.2603,17000.0
2015-03-18 14:10:00,192.37,192.63,191.95,192.45,25300.0,129.2805,129.4552,128.9982,129.3342,25300.0
2015-03-18 14:20:00,192.45,192.61,192.14,192.5,25700.0,129.3342,129.4418,129.1259,129.3678,25700.0
2015-03-18 14:30:00,192.48,193.25,192.46,192.96,40800.0,129.3544,129.8719,129.341,129.677,40800.0
2015-03-18 14:40:00,192.96,193.18,192.69,192.69,19200.0,129.677,129.8248,129.4955,129.4955,19200.0
2015-03-18 14:50:00,192.77,193.33,192.75,193.21,22700.0,129.5493,129.9256,129.5359,129.845,22700.0
2015-03-18 15:00:00,193.32,193.95,193.13,193.83,24200.0,129.9189,130.3423,129.7912,130.2617,24200.0
2015-03-18 15:10:00,193.84,194.35,193.83,194.16,37000.0,130.2684,130.6111,130.2617,130.4834,37000.0
2015-03-18 15:20:00,194.23,194.33,193.77,193.84,35700.0,130.5305,130.5977,130.2213,130.2684,35700.0
2015-03-18 15:30:00,193.89,193.95,193.45,193.65,15300.0,130.302,130.3423,130.0063,130.1407,15300.0
2015-03-18 15:40:00,193.62,193.77,193.47,193.58,17900.0,130.1205,130.2213,130.0197,130.0936,17900.0
2015-03-18 15:50:00,193.57,193.8,193.43,193.73,52900.0,130.0869,130.2415,129.9928,130.1945,52900.0
2015-03-19 09:30:00,193.83,195.18,193.26,194.55,29800.0,130.2617,131.1689,129.8786,130.7455,29800.0
2015-03-19 09:40:00,194.89,195.38,194.89,195.02,6500.0,130.974,131.3033,130.974,131.0614,6500.0
2015-03-19 09:50:00,194.92,195.16,194.76,194.86,4200.0,130.9942,131.1555,130.8867,130.9539,4200.0
2015-03-19 10:00:00,194.83,195.12,194.73,194.86,6400.0,130.9337,131.1286,130.8665,130.9539,6400.0
2015-03-19 10:10:00,194.96,195.06,194.71,195.06,4100.0,131.0211,131.0883,130.8531,131.0883,4100.0
2015-03-19 10:20:00,194.79,194.94,194.57,194.94,10400.0,130.9068,131.0076,130.759,131.0076,10400.0
2015-03-19 10:30:00,194.86,194.9,194.66,194.66,7500.0,130.9539,130.9807,130.8194,130.8194,7500.0
2015-03-19 10:40:00,194.59,194.71,194.21,194.24,4100.0,130.7724,130.8531,130.517,130.5372,4100.0
2015-03-19 10:50:00,194.26,194.51,194.01,194.51,7600.0,130.5506,130.7186,130.3826,130.7186,7600.0
2015-03-19 11:00:00,194.5,194.59,194.07,194.26,8900.0,130.7119,130.7724,130.4229,130.5506,8900.0
2015-03-19 11:10:00,194.34,194.36,194.11,194.36,4300.0,130.6044,130.6178,130.4498,130.6178,4300.0
2015-03-19 11:20:00,194.25,194.29,194.12,194.21,7200.0,130.5439,130.5708,130.4565,130.517,7200.0
2015-03-19 11:30:00,194.19,194.19,193.78,194.13,7500.0,130.5036,130.5036,130.2281,130.4633,7500.0
2015-03-19 11:40:00,194.16,194.16,193.74,193.84,10800.0,130.4834,130.4834,130.2012,130.2684,10800.0
2015-03-19 11:50:00,193.84,194.15,193.73,194.09,5200.0,130.2684,130.4767,130.1945,130.4364,5200.0
2015-03-19 12:00:00,194.16,194.18,193.79,193.79,4100.0,130.4834,130.4969,130.2348,130.2348,4100.0
2015-03-19 12:10:00,193.75,193.76,193.39,193.68,5500.0,130.2079,130.2146,129.966,130.1608,5500.0
2015-03-19 12:20:00,193.68,193.77,193.49,193.57,11400.0,130.1608,130.2213,130.0332,130.0869,11400.0
2015-03-19 12:30:00,193.6,193.81,193.56,193.7,3700.0,130.1071,130.2482,130.0802,130.1743,3700.0
2015-03-19 12:40:00,193.79,193.92,193.74,193.81,3200.0,130.2348,130.3221,130.2012,130.2482,3200.0
2015-03-19 12:50:00,193.78,193.78,193.64,193.71,2500.0,130.2281,130.2281,130.134,130.181,2500.0
2015-03-19 13:00:00,193.69,193.76,193.64,193.71,3200.0,130.1676,130.2146,130.134,130.181,3200.0
2015-03-19 13:10:00,193.77,194.08,193.73,193.97,7100.0,130.2213,130.4297,130.1945,130.3557,7100.0
2015-03-19 13:20:00,194.01,194.2,193.94,194.18,13800.0,130.3826,130.5103,130.3356,130.4969,13800.0
2015-03-19 13:30:00,194.13,194.14,193.8,193.86,4100.0,130.4633,130.47,130.2415,130.2818,4100.0
2015-03-19 13:40:00,193.79,194.01,193.79,193.9,3800.0,130.2348,130.3826,130.2348,130.3087,3800.0
2015-03-19 13:50:00,193.96,193.96,193.83,193.95,9000.0,130.349,130.349,130.2617,130.3423,9000.0
2015-03-19 14:00:00,193.9,194.2,193.88,194.2,5500.0,130.3087,130.5103,130.2953,130.5103,5500.0
2015-03-19 14:10:00,194.27,194.37,194.03,194.05,4000.0,130.5574,130.6246,130.3961,130.4095,4000.0
2015-03-19 14:20:00,193.93,194.15,193.92,193.98,4200.0,130.3289,130.4767,130.3221,130.3625,4200.0
2015-03-19 14:30:00,194.11,194.24,194.01,194.18,5900.0,130.4498,130.5372,130.3826,130.4969,5900.0
2015-03-19 14:40:00,194.22,194.6,194.22,194.5,18700.0,130.5238,130.7791,130.5238,130.7119,18700.0
2015-03-19 14:50:00,194.5,194.56,194.28,194.56,4800.0,130.7119,130.7522,130.5641,130.7522,4800.0
2015-03-19 15:00:00,194.59,194.87,194.42,194.69,19000.0,130.7724,130.9606,130.6582,130.8396,19000.0
2015-03-19 15:10:00,194.73,194.74,194.5,194.5,8300.0,130.8665,130.8732,130.7119,130.7119,8300.0
2015-03-19 15:20:00,194.45,194.52,194.36,194.4,16400.0,130.6783,130.7254,130.6178,130.6447,16400.0
2015-03-19 15:30:00,194.4,194.6,194.29,194.53,9200.0,130.6447,130.7791,130.5708,130.7321,9200.0
2015-03-19 15:40:00,194.48,194.48,194.24,194.32,29300.0,130.6985,130.6985,130.5372,130.591,29300.0
2015-03-19 15:50:00,194.33,194.41,194.18,194.24,56500.0,130.5977,130.6514,130.4969,130.5372,56500.0
2015-03-20 09:30:00,195.12,196.5,194.23,196.5,156700.0,131.1286,132.056,130.5305,132.056,156700.0
2015-03-20 09:40:00,196.19,196.28,195.24,195.24,9900.0,131.8477,131.9082,131.2092,131.2092,9900.0
2015-03-20 09:50:00,195.3,195.91,195.19,195.57,6400.0,131.2496,131.6595,131.1756,131.431,6400.0
2015-03-20 10:00:00,195.57,196.18,195.48,195.59,7200.0,131.431,131.841,131.3705,131.4444,7200.0
2015-03-20 10:10:00,195.58,195.69,195.43,195.57,6700.0,131.4377,131.5117,131.3369,131.431,6700.0
2015-03-20 10:20:00,195.49,195.67,195.38,195.61,5100.0,131.3772,131.4982,131.3033,131.4579,5100.0
2015-03-20 10:30:00,195.55,196.0,195.55,195.86,8300.0,131.4176,131.72,131.4176,131.6259,8300.0
2015-03-20 10:40:00,195.84,196.0,195.47,195.6,6100.0,131.6125,131.72,131.3638,131.4512,6100.0
2015-03-20 10:50:00,195.62,196.22,195.53,196.17,8500.0,131.4646,131.8678,131.4041,131.8342,8500.0
2015-03-20 11:00:00,196.21,196.39,196.01,196.24,10500.0,131.8611,131.9821,131.7267,131.8813,10500.0
2015-03-20 11:10:00,196.25,196.59,196.03,196.52,11200.0,131.888,132.1165,131.7401,132.0694,11200.0
2015-03-20 11:20:00,196.45,196.68,196.36,196.64,8300.0,132.0224,132.177,131.9619,132.1501,8300.0
2015-03-20 11:30:00,196.66,196.83,196.63,196.69,9500.0,132.1635,132.2778,132.1434,132.1837,9500.0
2015-03-20 11:40:00,196.66,196.79,196.53,196.57,13800.0,132.1635,132.2509,132.0762,132.103,13800.0
2015-03-20 11:50:00,196.51,196.69,196.49,196.61,4900.0,132.0627,132.1837,132.0493,132.1299,4900.0
2015-03-20 12:00:00,196.7,196.74,196.53,196.62,2300.0,132.1904,132.2173,132.0762,132.1366,2300.0
2015-03-20 12:10:00,196.67,196.84,196.6,196.8,7300.0,132.1703,132.2845,132.1232,132.2576,7300.0
2015-03-20 12:20:00,196.79,197.0,196.63,196.86,8000.0,132.2509,132.392,132.1434,132.2979,8000.0
2015-03-20 12:30:00,196.9,197.0,196.81,197.0,6600.0,132.3248,132.392,132.2643,132.392,6600.0
2015-03-20 12:40:00,196.99,197.04,196.91,196.96,2300.0,132.3853,132.4189,132.3315,132.3651,2300.0
2015-03-20 12:50:00,197.01,197.42,196.98,197.12,8200.0,132.3987,132.6743,132.3786,132.4727,8200.0
2015-03-20 13:00:00,197.01,197.21,196.93,196.96,2700.0,132.3987,132.5332,132.345,132.3651,2700.0
2015-03-20 13:10:00,197.0,197.41,197.0,197.41,3400.0,132.392,132.6676,132.392,132.6676,3400.0
2015-03-20 13:20:00,197.37,197.63,197.31,197.36,13400.0,132.6407,132.8154,132.6004,132.634,13400.0
2015-03-20 13:30:00,197.42,197.53,197.25,197.26,5100.0,132.6743,132.7482,132.56,132.5668,5100.0
2015-03-20 13:40:00,197.26,197.33,197.08,197.28,5700.0,132.5668,132.6138,132.4458,132.5802,5700.0
2015-03-20 13:50:00,197.31,197.81,197.31,197.81,19600.0,132.6004,132.9364,132.6004,132.9364,19600.0
2015-03-20 14:00:00,197.75,198.46,197.75,197.95,11300.0,132.8961,133.3732,132.8961,133.0305,11300.0
2015-03-20 14:10:00,197.93,197.97,197.72,197.73,2400.0,133.017,133.0439,132.8759,132.8826,2400.0
2015-03-20 14:20:00,197.77,197.82,197.52,197.73,14500.0,132.9095,132.9431,132.7415,132.8826,14500.0
2015-03-20 14:30:00,197.73,198.12,197.73,198.12,10100.0,132.8826,133.1447,132.8826,133.1447,10100.0
2015-03-20 14:40:00,198.16,198.42,198.13,198.17,8300.0,133.1716,133.3463,133.1514,133.1783,8300.0
2015-03-20 14:50:00,198.27,198.54,198.21,198.51,8700.0,133.2455,133.427,133.2052,133.4068,8700.0
2015-03-20 15:00:00,198.55,198.69,198.48,198.6,15400.0,133.4337,133.5278,133.3866,133.4673,15400.0
2015-03-20 15:10:00,198.59,198.73,198.48,198.6,10000.0,133.4606,133.5547,133.3866,133.4673,10000.0
2015-03-20 15:20:00,198.61,198.74,198.31,198.74,16500.0,133.474,133.5614,133.2724,133.5614,16500.0
2015-03-20 15:30:00,198.77,199.25,198.73,199.25,15200.0,133.5815,133.9041,133.5547,133.9041,15200.0
2015-03-20 15:40:00,199.19,199.4,199.03,199.32,28600.0,133.8638,134.0049,133.7563,133.9512,28600.0
2015-03-20 15:50:00,199.32,199.41,198.92,199.28,119500.0,133.9512,134.0116,133.6823,133.9243,119500.0
2015-03-23 09:30:00,198.82,199.59,197.7,199.09,15500.0,133.6151,134.1326,132.8625,133.7966,15500.0
2015-03-23 09:40:00,199.11,199.87,198.77,199.56,12200.0,133.81,134.3208,133.5815,134.1124,12200.0
2015-03-23 09:50:00,199.88,201.14,199.38,200.74,34500.0,134.3275,135.1743,133.9915,134.9055,34500.0
2015-03-23 10:00:00,200.74,200.74,199.96,200.35,13300.0,134.9055,134.9055,134.3813,134.6434,13300.0
2015-03-23 10:10:00,200.34,200.79,200.34,200.56,15700.0,134.6366,134.9391,134.6366,134.7845,15700.0
2015-03-23 10:20:00,200.46,200.51,200.08,200.27,12600.0,134.7173,134.7509,134.4619,134.5896,12600.0
2015-03-23 10:30:00,200.23,200.49,200.1,200.24,10400.0,134.5627,134.7374,134.4754,134.5694,10400.0
2015-03-23 10:40:00,200.14,200.92,200.13,200.92,10600.0,134.5022,135.0264,134.4955,135.0264,10600.0
2015-03-23 10:50:00,200.9,201.27,200.87,201.08,20100.0,135.013,135.2616,134.9928,135.134,20100.0
2015-03-23 11:00:00,201.08,201.08,200.65,200.75,6800.0,135.134,135.134,134.845,134.9122,6800.0
2015-03-23 11:10:00,200.64,200.66,200.33,200.45,6800.0,134.8383,134.8517,134.6299,134.7106,6800.0
2015-03-23 11:20:00,200.41,200.55,200.11,200.2,4400.0,134.6837,134.7778,134.4821,134.5426,4400.0
2015-03-23 11:30:00,200.06,200.18,199.64,200.17,3500.0,134.4485,134.5291,134.1662,134.5224,3500.0
2015-03-23 11:40:00,200.16,200.25,200.05,200.11,10500.0,134.5157,134.5762,134.4417,134.4821,10500.0
2015-03-23 11:50:00,200.06,200.88,199.99,200.61,31700.0,134.4485,134.9995,134.4014,134.8181,31700.0
2015-03-23 12:00:00,200.61,200.64,200.49,200.51,16100.0,134.8181,134.8383,134.7374,134.7509,16100.0
2015-03-23 12:10:00,200.5,201.12,200.5,201.09,12700.0,134.7442,135.1608,134.7442,135.1407,12700.0
2015-03-23 12:20:00,201.08,201.1,200.89,200.97,8400.0,135.134,135.1474,135.0063,135.06,8400.0
2015-03-23 12:30:00,200.95,201.41,200.95,201.38,26000.0,135.0466,135.3557,135.0466,135.3356,26000.0
2015-03-23 12:40:00,201.41,201.51,201.39,201.43,18400.0,135.3557,135.4229,135.3423,135.3692,18400.0
2015-03-23 12:50:00,201.43,201.47,201.26,201.37,32100.0,135.3692,135.396,135.2549,135.3288,32100.0
2015-03-23 13:00:00,201.38,201.52,201.36,201.48,11800.0,135.3356,135.4296,135.3221,135.4028,11800.0
2015-03-23 13:10:00,201.43,201.46,201.34,201.46,7200.0,135.3692,135.3893,135.3087,135.3893,7200.0
2015-03-23 13:20:00,201.43,201.54,201.41,201.53,15500.0,135.3692,135.4431,135.3557,135.4364,15500.0
2015-03-23 13:30:00,201.5,201.57,201.46,201.57,9600.0,135.4162,135.4633,135.3893,135.4633,9600.0
2015-03-23 13:40:00,201.52,201.68,201.51,201.66,7200.0,135.4296,135.5372,135.4229,135.5237,7200.0
2015-03-23 13:50:00,201.65,201.82,201.56,201.8,21600.0,135.517,135.6313,135.4565,135.6178,21600.0
2015-03-23 14:00:00,201.81,202.25,201.73,202.23,38900.0,135.6245,135.9202,135.5708,135.9068,38900.0
2015-03-23 14:10:00,202.21,202.25,202.02,202.17,35100.0,135.8934,135.9202,135.7657,135.8665,35100.0
2015-03-23 14:20:00,202.15,202.51,201.92,202.17,49300.0,135.853,136.095,135.6985,135.8665,49300.0
2015-03-23 14:30:00,202.22,202.29,201.95,202.16,25200.0,135.9001,135.9471,135.7186,135.8598,25200.0
2015-03-23 14:40:00,202.18,202.18,201.96,201.96,15000.0,135.8732,135.8732,135.7253,135.7253,15000.0
2015-03-23 14:50:00,201.95,202.54,201.86,202.54,16400.0,135.7186,136.1151,135.6581,136.1151,16400.0
2015-03-23 15:00:00,202.54,202.64,202.15,202.48,28600.0,136.1151,136.1823,135.853,136.0748,28600.0
2015-03-23 15:10:00,202.55,202.59,202.32,202.54,22900.0,136.1219,136.1487,135.9673,136.1151,22900.0
2015-03-23 15:20:00,202.47,202.69,202.35,202.4,34500.0,136.0681,136.2159,135.9874,136.021,34500.0
2015-03-23 15:30:00,202.34,202.43,202.17,202.33,48400.0,135.9807,136.0412,135.8665,135.974,48400.0
2015-03-23 15:40:00,202.32,202.48,201.95,201.97,48800.0,135.9673,136.0748,135.7186,135.7321,48800.0
2015-03-23 15:50:00,202.0,202.01,201.6,201.65,94900.0,135.7522,135.7589,135.4834,135.517,94900.0
2015-03-24 09:30:00,201.47,202.02,200.65,201.84,25900.0,135.396,135.7657,134.845,135.6447,25900.0
2015-03-24 09:40:00,201.74,202.0,201.37,201.59,14900.0,135.5775,135.7522,135.3288,135.4767,14900.0
2015-03-24 09:50:00,201.73,202.25,201.59,202.1,8800.0,135.5708,135.9202,135.4767,135.8194,8800.0
2015-03-24 10:00:00,202.22,202.81,202.16,202.45,20900.0,135.9001,136.2966,135.8598,136.0546,20900.0
2015-03-24 10:10:00,202.45,202.72,202.16,202.3,32900.0,136.0546,136.2361,135.8598,135.9538,32900.0
2015-03-24 10:20:00,202.37,202.48,201.64,201.82,15600.0,136.0009,136.0748,135.5103,135.6313,15600.0
2015-03-24 10:30:00,201.67,201.67,200.92,201.07,9200.0,135.5305,135.5305,135.0264,135.1272,9200.0
2015-03-24 10:40:00,201.06,201.16,200.92,201.01,21300.0,135.1205,135.1877,135.0264,135.0869,21300.0
2015-03-24 10:50:00,201.0,201.27,200.97,200.98,8400.0,135.0802,135.2616,135.06,135.0667,8400.0
2015-03-24 11:00:00,200.9,201.02,200.56,200.67,8200.0,135.013,135.0936,134.7845,134.8584,8200.0
2015-03-24 11:10:00,200.7,200.7,200.52,200.66,8300.0,134.8786,134.8786,134.7576,134.8517,8300.0
2015-03-24 11:20:00,200.64,201.08,200.61,200.85,11600.0,134.8383,135.134,134.8181,134.9794,11600.0
2015-03-24 11:30:00,200.79,200.99,200.76,200.84,4600.0,134.9391,135.0735,134.9189,134.9727,4600.0
2015-03-24 11:40:00,200.79,201.05,200.78,200.9,15000.0,134.9391,135.1138,134.9323,135.013,15000.0
2015-03-24 11:50:00,200.94,201.06,200.73,200.73,7200.0,135.0399,135.1205,134.8987,134.8987,7200.0
2015-03-24 12:00:00,200.62,200.67,200.53,200.53,6000.0,134.8248,134.8584,134.7643,134.7643,6000.0
2015-03-24 12:10:00,200.51,200.75,200.48,200.59,4700.0,134.7509,134.9122,134.7307,134.8047,4700.0
2015-03-24 12:20:00,200.64,200.64,200.22,200.26,5100.0,134.8383,134.8383,134.556,134.5829,5100.0
2015-03-24 12:30:00,200.17,200.17,199.92,200.01,7700.0,134.5224,134.5224,134.3544,134.4149,7700.0
2015-03-24 12:40:00,199.95,199.95,199.74,199.74,3000.0,134.3745,134.3745,134.2334,134.2334,3000.0
2015-03-24 12:50:00,199.69,199.79,199.69,199.7,3600.0,134.1998,134.267,134.1998,134.2065,3600.0
2015-03-24 13:00:00,199.68,199.99,199.67,199.91,4100.0,134.1931,134.4014,134.1864,134.3477,4100.0
2015-03-24 13:10:00,199.95,200.25,199.8,200.25,4300.0,134.3745,134.5762,134.2737,134.5762,4300.0
2015-03-24 13:20:00,200.3,200.31,200.0,200.0,11100.0,134.6098,134.6165,134.4081,134.4081,11100.0
2015-03-24 13:30:00,199.97,200.19,199.97,200.12,2800.0,134.388,134.5358,134.388,134.4888,2800.0
2015-03-24 13:40:00,200.14,200.35,200.1,200.3,6900.0,134.5022,134.6434,134.4754,134.6098,6900.0
2015-03-24 13:50:00,200.32,200.52,200.28,200.38,11700.0,134.6232,134.7576,134.5963,134.6635,11700.0
2015-03-24 14:00:00,200.38,200.38,200.06,200.21,3100.0,134.6635,134.6635,134.4485,134.5493,3100.0
2015-03-24 14:10:00,200.23,200.31,200.0,200.06,6400.0,134.5627,134.6165,134.4081,134.4485,6400.0
2015-03-24 14:20:00,200.02,200.18,199.97,200.0,6900.0,134.4216,134.5291,134.388,134.4081,6900.0
2015-03-24 14:30:00,200.0,200.0,199.68,199.78,5200.0,134.4081,134.4081,134.1931,134.2603,5200.0
2015-03-24 14:40:00,199.81,199.91,199.74,199.76,6300.0,134.2805,134.3477,134.2334,134.2469,6300.0
2015-03-24 14:50:00,199.73,199.73,199.6,199.6,3000.0,134.2267,134.2267,134.1393,134.1393,3000.0
2015-03-24 15:00:00,199.65,200.17,199.58,200.09,11400.0,134.1729,134.5224,134.1259,134.4686,11400.0
2015-03-24 15:10:00,200.06,200.16,199.86,199.99,8600.0,134.4485,134.5157,134.3141,134.4014,8600.0
2015-03-24 15:20:00,199.94,199.94,199.55,199.65,9900.0,134.3678,134.3678,134.1057,134.1729,9900.0
2015-03-24 15:30:00,199.68,200.02,199.68,199.96,15600.0,134.1931,134.4216,134.1931,134.3813,15600.0
2015-03-24 15:40:00,199.88,199.97,199.61,199.71,21600.0,134.3275,134.388,134.1461,134.2133,21600.0
2015-03-24 15:50:00,199.7,199.87,199.45,199.51,63600.0,134.2065,134.3208,134.0385,134.0788,63600.0
2015-03-25 09:30:00,199.47,200.23,199.26,199.27,9500.0,134.052,134.5627,133.9108,133.9176,9500.0
2015-03-25 09:40:00,199.33,200.2,199.22,199.32,4500.0,133.9579,134.5426,133.884,133.9512,4500.0
2015-03-25 09:50:00,199.31,199.88,199.14,199.88,4800.0,133.9444,134.3275,133.8302,134.3275,4800.0
2015-03-25 10:00:00,199.66,199.68,199.32,199.34,2900.0,134.1797,134.1931,133.9512,133.9646,2900.0
2015-03-25 10:10:00,199.47,199.47,199.05,199.29,7000.0,134.052,134.052,133.7697,133.931,7000.0
2015-03-25 10:20:00,199.24,199.87,199.23,199.56,8800.0,133.8974,134.3208,133.8907,134.1124,8800.0
2015-03-25 10:30:00,199.58,199.67,199.38,199.43,10200.0,134.1259,134.1864,133.9915,134.0251,10200.0
2015-03-25 10:40:00,199.51,199.57,199.25,199.51,7000.0,134.0788,134.1192,133.9041,134.0788,7000.0
2015-03-25 10:50:00,199.51,199.51,199.24,199.31,2200.0,134.0788,134.0788,133.8974,133.9444,2200.0
2015-03-25 11:00:00,199.44,199.44,198.92,199.05,4400.0,134.0318,134.0318,133.6823,133.7697,4400.0
2015-03-25 11:10:00,199.11,199.11,198.75,198.82,4600.0,133.81,133.81,133.5681,133.6151,4600.0
2015-03-25 11:20:00,198.94,199.18,198.84,199.1,11700.0,133.6958,133.8571,133.6286,133.8033,11700.0
2015-03-25 11:30:00,199.13,199.13,198.21,198.21,4900.0,133.8235,133.8235,133.2052,133.2052,4900.0
2015-03-25 11:40:00,198.22,198.23,198.0,198.1,6400.0,133.2119,133.2186,133.0641,133.1313,6400.0
2015-03-25 11:50:00,198.02,198.21,197.6,197.95,10700.0,133.0775,133.2052,132.7952,133.0305,10700.0
2015-03-25 12:00:00,197.95,198.32,197.86,198.16,19500.0,133.0305,133.2791,132.97,133.1716,19500.0
2015-03-25 12:10:00,198.16,198.58,198.11,198.45,21800.0,133.1716,133.4538,133.138,133.3665,21800.0
2015-03-25 12:20:00,198.4,198.4,197.69,197.96,8700.0,133.3329,133.3329,132.8557,133.0372,8700.0
2015-03-25 12:30:00,197.92,197.93,197.68,197.73,13600.0,133.0103,133.017,132.849,132.8826,13600.0
2015-03-25 12:40:00,197.78,197.81,197.54,197.75,7300.0,132.9162,132.9364,132.7549,132.8961,7300.0
2015-03-25 12:50:00,197.75,198.19,197.75,198.19,4500.0,132.8961,133.1918,132.8961,133.1918,4500.0
2015-03-25 13:00:00,198.17,198.24,198.08,198.13,3100.0,133.1783,133.2254,133.1178,133.1514,3100.0
2015-03-25 13:10:00,198.16,198.16,197.92,198.09,11100.0,133.1716,133.1716,133.0103,133.1245,11100.0
2015-03-25 13:20:00,198.09,198.2,197.89,198.11,4500.0,133.1245,133.1985,132.9901,133.138,4500.0
2015-03-25 13:30:00,198.12,198.13,197.77,198.02,6500.0,133.1447,133.1514,132.9095,133.0775,6500.0
2015-03-25 13:40:00,198.1,198.1,197.74,197.81,8800.0,133.1313,133.1313,132.8893,132.9364,8800.0
2015-03-25 13:50:00,197.78,197.85,197.6,197.69,6900.0,132.9162,132.9633,132.7952,132.8557,6900.0
2015-03-25 14:00:00,197.63,197.98,197.62,197.8,12000.0,132.8154,133.0506,132.8087,132.9297,12000.0
2015-03-25 14:10:00,197.8,197.92,197.67,197.81,8400.0,132.9297,133.0103,132.8423,132.9364,8400.0
2015-03-25 14:20:00,197.82,198.07,197.68,198.04,15800.0,132.9431,133.1111,132.849,133.0909,15800.0
2015-03-25 14:30:00,198.04,198.05,197.7,197.87,7900.0,133.0909,133.0977,132.8625,132.9767,7900.0
2015-03-25 14:40:00,197.82,197.93,197.74,197.91,13300.0,132.9431,133.017,132.8893,133.0036,13300.0
2015-03-25 14:50:00,197.85,197.95,197.6,197.6,6600.0,132.9633,133.0305,132.7952,132.7952,6600.0
2015-03-25 15:00:00,197.51,197.51,196.94,196.94,17000.0,132.7348,132.7348,132.3517,132.3517,17000.0
2015-03-25 15:10:00,196.86,197.05,196.74,196.9,5500.0,132.2979,132.4256,132.2173,132.3248,5500.0
2015-03-25 15:20:00,196.95,197.06,196.83,196.97,11300.0,132.3584,132.4323,132.2778,132.3719,11300.0
2015-03-25 15:30:00,197.01,197.31,196.75,197.18,9700.0,132.3987,132.6004,132.224,132.513,9700.0
2015-03-25 15:40:00,197.17,197.21,196.82,196.91,30800.0,132.5063,132.5332,132.2711,132.3315,30800.0
2015-03-25 15:50:00,196.93,197.25,196.85,196.97,57300.0,132.345,132.56,132.2912,132.3719,57300.0
2015-03-26 09:30:00,195.68,196.77,195.68,196.73,7800.0,131.5049,132.2375,131.5049,132.2106,7800.0
2015-03-26 09:40:00,196.5,196.55,195.99,196.34,2900.0,132.056,132.0896,131.7133,131.9485,2900.0
2015-03-26 09:50:00,196.29,196.29,195.78,196.02,5700.0,131.9149,131.9149,131.5721,131.7334,5700.0
2015-03-26 10:00:00,195.82,196.18,195.69,195.74,4000.0,131.599,131.841,131.5117,131.5453,4000.0
2015-03-26 10:10:00,195.61,195.78,195.43,195.66,4500.0,131.4579,131.5721,131.3369,131.4915,4500.0
2015-03-26 10:20:00,195.56,196.03,195.56,195.87,7800.0,131.4243,131.7401,131.4243,131.6326,7800.0
2015-03-26 10:30:00,195.75,196.27,195.75,196.1,6900.0,131.552,131.9014,131.552,131.7872,6900.0
2015-03-26 10:40:00,196.08,196.25,195.9,195.9,5000.0,131.7737,131.888,131.6528,131.6528,5000.0
2015-03-26 10:50:00,195.97,196.05,195.65,195.78,3900.0,131.6998,131.7536,131.4848,131.5721,3900.0
2015-03-26 11:00:00,195.81,195.81,195.65,195.69,5100.0,131.5923,131.5923,131.4848,131.5117,5100.0
2015-03-26 11:10:00,195.71,195.75,195.39,195.67,5200.0,131.5251,131.552,131.31,131.4982,5200.0
2015-03-26 11:20:00,195.63,196.19,195.63,196.16,3800.0,131.4713,131.8477,131.4713,131.8275,3800.0
2015-03-26 11:30:00,196.18,196.63,196.13,196.57,3100.0,131.841,132.1434,131.8073,132.103,3100.0
2015-03-26 11:40:00,196.55,197.04,196.55,196.9,8700.0,132.0896,132.4189,132.0896,132.3248,8700.0
2015-03-26 11:50:00,196.92,197.07,196.74,196.95,4900.0,132.3383,132.4391,132.2173,132.3584,4900.0
2015-03-26 12:00:00,197.06,197.18,196.76,196.77,6300.0,132.4323,132.513,132.2307,132.2375,6300.0
2015-03-26 12:10:00,196.74,197.08,196.74,197.0,5800.0,132.2173,132.4458,132.2173,132.392,5800.0
2015-03-26 12:20:00,196.87,196.99,196.65,196.77,5700.0,132.3047,132.3853,132.1568,132.2375,5700.0
2015-03-26 12:30:00,196.76,196.93,196.7,196.85,4900.0,132.2307,132.345,132.1904,132.2912,4900.0
2015-03-26 12:40:00,196.86,197.02,196.78,197.02,3800.0,132.2979,132.4055,132.2442,132.4055,3800.0
2015-03-26 12:50:00,197.14,197.55,197.14,197.55,5900.0,132.4861,132.7616,132.4861,132.7616,5900.0
2015-03-26 13:00:00,197.55,197.58,197.31,197.33,10100.0,132.7616,132.7818,132.6004,132.6138,10100.0
2015-03-26 13:10:00,197.32,197.44,196.82,197.06,13200.0,132.6071,132.6877,132.2711,132.4323,13200.0
2015-03-26 13:20:00,197.08,197.31,196.94,197.31,3500.0,132.4458,132.6004,132.3517,132.6004,3500.0
2015-03-26 13:30:00,197.3,197.38,197.22,197.27,4800.0,132.5936,132.6474,132.5399,132.5735,4800.0
2015-03-26 13:40:00,197.28,197.61,197.28,197.5,3700.0,132.5802,132.802,132.5802,132.728,3700.0
2015-03-26 13:50:00,197.54,197.72,197.49,197.52,6500.0,132.7549,132.8759,132.7213,132.7415,6500.0
2015-03-26 14:00:00,197.5,197.5,197.03,197.03,10600.0,132.728,132.728,132.4122,132.4122,10600.0
2015-03-26 14:10:00,197.03,197.03,196.68,196.8,7300.0,132.4122,132.4122,132.177,132.2576,7300.0
2015-03-26 14:20:00,196.84,196.99,196.57,196.57,5500.0,132.2845,132.3853,132.103,132.103,5500.0
2015-03-26 14:30:00,196.54,196.98,196.54,196.77,5300.0,132.0829,132.3786,132.0829,132.2375,5300.0
2015-03-26 14:40:00,196.84,197.1,196.83,196.84,4800.0,132.2845,132.4592,132.2778,132.2845,4800.0
2015-03-26 14:50:00,196.91,197.04,196.77,196.81,12100.0,132.3315,132.4189,132.2375,132.2643,12100.0
2015-03-26 15:00:00,196.67,196.67,196.41,196.47,14000.0,132.1703,132.1703,131.9955,132.0358,14000.0
2015-03-26 15:10:00,196.48,196.53,196.33,196.33,6800.0,132.0426,132.0762,131.9418,131.9418,6800.0
2015-03-26 15:20:00,196.36,196.42,196.26,196.38,7700.0,131.9619,132.0022,131.8947,131.9754,7700.0
2015-03-26 15:30:00,196.38,196.75,196.34,196.58,6900.0,131.9754,132.224,131.9485,132.1098,6900.0
2015-03-26 15:40:00,196.57,196.87,196.39,196.87,11900.0,132.103,132.3047,131.9821,132.3047,11900.0
2015-03-26 15:50:00,196.88,196.94,196.57,196.64,28800.0,132.3114,132.3517,132.103,132.1501,28800.0
2015-03-27 09:30:00,196.55,197.22,196.18,196.18,16000.0,132.0896,132.5399,131.841,131.841,16000.0
2015-03-27 09:40:00,196.01,197.47,195.98,197.44,11700.0,131.7267,132.7079,131.7065,132.6877,11700.0
2015-03-27 09:50:00,197.22,197.32,196.94,197.17,6200.0,132.5399,132.6071,132.3517,132.5063,6200.0
2015-03-27 10:00:00,197.04,197.38,196.78,197.16,20200.0,132.4189,132.6474,132.2442,132.4996,20200.0
2015-03-27 10:10:00,197.07,197.23,196.91,197.13,6700.0,132.4391,132.5466,132.3315,132.4794,6700.0
2015-03-27 10:20:00,197.13,197.25,197.01,197.22,6100.0,132.4794,132.56,132.3987,132.5399,6100.0
2015-03-27 10:30:00,197.21,197.22,196.85,196.9,4200.0,132.5332,132.5399,132.2912,132.3248,4200.0
2015-03-27 10:40:00,197.17,197.17,196.81,196.81,6200.0,132.5063,132.5063,132.2643,132.2643,6200.0
2015-03-27 10:50:00,196.94,197.02,196.67,197.01,4500.0,132.3517,132.4055,132.1703,132.3987,4500.0
2015-03-27 11:00:00,196.93,197.08,196.87,196.99,8900.0,132.345,132.4458,132.3047,132.3853,8900.0
2015-03-27 11:10:00,197.03,197.34,196.97,197.13,5700.0,132.4122,132.6205,132.3719,132.4794,5700.0
2015-03-27 11:20:00,197.13,197.38,197.13,197.38,4700.0,132.4794,132.6474,132.4794,132.6474,4700.0
2015-03-27 11:30:00,197.39,197.53,197.36,197.36,3400.0,132.6541,132.7482,132.634,132.634,3400.0
2015-03-27 11:40:00,197.27,197.28,196.96,196.99,3800.0,132.5735,132.5802,132.3651,132.3853,3800.0
2015-03-27 11:50:00,196.97,196.98,196.57,196.83,5800.0,132.3719,132.3786,132.103,132.2778,5800.0
2015-03-27 12:00:00,196.83,197.48,196.81,197.33,5900.0,132.2778,132.7146,132.2643,132.6138,5900.0
2015-03-27 12:10:00,197.36,197.78,197.3,197.78,6300.0,132.634,132.9162,132.5936,132.9162,6300.0
2015-03-27 12:20:00,197.69,197.85,197.63,197.7,7600.0,132.8557,132.9633,132.8154,132.8625,7600.0
2015-03-27 12:30:00,197.61,197.76,197.5,197.61,5200.0,132.802,132.9028,132.728,132.802,5200.0
2015-03-27 12:40:00,197.55,197.6,197.33,197.33,2300.0,132.7616,132.7952,132.6138,132.6138,2300.0
2015-03-27 12:50:00,197.46,197.48,197.31,197.43,2300.0,132.7012,132.7146,132.6004,132.681,2300.0
2015-03-27 13:00:00,197.4,197.4,196.87,196.99,10100.0,132.6608,132.6608,132.3047,132.3853,10100.0
2015-03-27 13:10:00,197.02,197.09,196.77,196.8,5300.0,132.4055,132.4525,132.2375,132.2576,5300.0
2015-03-27 13:20:00,196.89,196.89,196.7,196.7,2600.0,132.3181,132.3181,132.1904,132.1904,2600.0
2015-03-27 13:30:00,196.62,196.7,196.34,196.38,5900.0,132.1366,132.1904,131.9485,131.9754,5900.0
2015-03-27 13:40:00,196.34,196.38,196.05,196.15,3200.0,131.9485,131.9754,131.7536,131.8208,3200.0
2015-03-27 13:50:00,196.26,196.71,196.26,196.65,4100.0,131.8947,132.1971,131.8947,132.1568,4100.0
2015-03-27 14:00:00,196.68,196.84,196.56,196.84,8300.0,132.177,132.2845,132.0963,132.2845,8300.0
2015-03-27 14:10:00,196.83,197.2,196.83,196.93,5000.0,132.2778,132.5264,132.2778,132.345,5000.0
2015-03-27 14:20:00,197.0,197.13,196.93,196.99,7000.0,132.392,132.4794,132.345,132.3853,7000.0
2015-03-27 14:30:00,197.02,197.14,196.93,196.93,4000.0,132.4055,132.4861,132.345,132.345,4000.0
2015-03-27 14:40:00,196.89,196.91,196.55,196.55,6400.0,132.3181,132.3315,132.0896,132.0896,6400.0
2015-03-27 14:50:00,196.55,196.74,196.54,196.74,6400.0,132.0896,132.2173,132.0829,132.2173,6400.0
2015-03-27 15:00:00,196.74,196.97,196.72,196.84,9600.0,132.2173,132.3719,132.2039,132.2845,9600.0
2015-03-27 15:10:00,196.84,196.84,196.47,196.47,5500.0,132.2845,132.2845,132.0358,132.0358,5500.0
2015-03-27 15:20:00,196.52,196.68,196.46,196.56,5800.0,132.0694,132.177,132.0291,132.0963,5800.0
2015-03-27 15:30:00,196.61,196.75,196.51,196.69,12600.0,132.1299,132.224,132.0627,132.1837,12600.0
2015-03-27 15:40:00,196.72,197.27,196.69,197.26,24700.0,132.2039,132.5735,132.1837,132.5668,24700.0
2015-03-27 15:50:00,197.25,197.62,197.24,197.43,68400.0,132.56,132.8087,132.5533,132.681,68400.0
2015-03-30 09:30:00,197.46,197.82,197.37,197.7,14500.0,132.7012,132.9431,132.6407,132.8625,14500.0
2015-03-30 09:40:00,197.64,197.64,197.13,197.43,11500.0,132.8221,132.8221,132.4794,132.681,11500.0
2015-03-30 09:50:00,197.45,197.71,197.24,197.24,6300.0,132.6944,132.8692,132.5533,132.5533,6300.0
2015-03-30 10:00:00,197.46,197.73,197.4,197.55,7200.0,132.7012,132.8826,132.6608,132.7616,7200.0
2015-03-30 10:10:00,197.55,197.68,197.01,197.12,8100.0,132.7616,132.849,132.3987,132.4727,8100.0
2015-03-30 10:20:00,197.02,197.46,197.02,197.33,7800.0,132.4055,132.7012,132.4055,132.6138,7800.0
2015-03-30 10:30:00,197.41,197.42,197.12,197.26,4900.0,132.6676,132.6743,132.4727,132.5668,4900.0
2015-03-30 10:40:00,197.29,197.62,197.2,197.48,6000.0,132.5869,132.8087,132.5264,132.7146,6000.0
2015-03-30 10:50:00,197.55,197.75,197.5,197.54,4000.0,132.7616,132.8961,132.728,132.7549,4000.0
2015-03-30 11:00:00,197.59,197.73,197.43,197.53,5100.0,132.7885,132.8826,132.681,132.7482,5100.0
2015-03-30 11:10:00,197.4,197.59,197.4,197.51,2900.0,132.6608,132.7885,132.6608,132.7348,2900.0
2015-03-30 11:20:00,197.54,197.65,197.49,197.6,3700.0,132.7549,132.8289,132.7213,132.7952,3700.0
2015-03-30 11:30:00,197.62,197.96,197.62,197.71,4100.0,132.8087,133.0372,132.8087,132.8692,4100.0
2015-03-30 11:40:00,197.81,197.91,197.73,197.82,4400.0,132.9364,133.0036,132.8826,132.9431,4400.0
2015-03-30 11:50:00,197.94,198.08,197.88,198.08,2000.0,133.0237,133.1178,132.9834,133.1178,2000.0
2015-03-30 12:00:00,198.14,198.24,197.95,198.17,2400.0,133.1582,133.2254,133.0305,133.1783,2400.0
2015-03-30 12:10:00,198.21,198.51,198.12,198.51,2500.0,133.2052,133.4068,133.1447,133.4068,2500.0
2015-03-30 12:20:00,198.56,198.71,198.38,198.71,2200.0,133.4404,133.5412,133.3194,133.5412,2200.0
2015-03-30 12:30:00,198.57,198.74,198.48,198.64,2500.0,133.4471,133.5614,133.3866,133.4942,2500.0
2015-03-30 12:40:00,198.53,198.89,198.49,198.72,1900.0,133.4202,133.6622,133.3934,133.5479,1900.0
2015-03-30 12:50:00,198.8,198.83,198.62,198.76,1900.0,133.6017,133.6219,133.4807,133.5748,1900.0
2015-03-30 13:00:00,198.79,198.81,198.7,198.72,1600.0,133.595,133.6084,133.5345,133.5479,1600.0
2015-03-30 13:10:00,198.75,199.03,198.75,198.97,2000.0,133.5681,133.7563,133.5681,133.7159,2000.0
2015-03-30 13:20:00,199.02,199.21,199.01,199.06,3100.0,133.7495,133.8772,133.7428,133.7764,3100.0
2015-03-30 13:30:00,199.03,199.07,198.78,198.85,3100.0,133.7563,133.7831,133.5883,133.6353,3100.0
2015-03-30 13:40:00,198.87,198.96,198.74,198.78,3600.0,133.6487,133.7092,133.5614,133.5883,3600.0
2015-03-30 13:50:00,198.78,198.8,198.66,198.7,4000.0,133.5883,133.6017,133.5076,133.5345,4000.0
2015-03-30 14:00:00,198.71,198.99,198.6,198.94,5400.0,133.5412,133.7294,133.4673,133.6958,5400.0
2015-03-30 14:10:00,198.95,199.23,198.95,199.18,6500.0,133.7025,133.8907,133.7025,133.8571,6500.0
2015-03-30 14:20:00,199.19,199.35,199.04,199.25,10500.0,133.8638,133.9713,133.763,133.9041,10500.0
2015-03-30 14:30:00,199.25,199.31,199.17,199.25,25700.0,133.9041,133.9444,133.8504,133.9041,25700.0
2015-03-30 14:40:00,199.25,199.36,199.2,199.25,7900.0,133.9041,133.978,133.8705,133.9041,7900.0
2015-03-30 14:50:00,199.23,199.38,199.16,199.34,3000.0,133.8907,133.9915,133.8436,133.9646,3000.0
2015-03-30 15:00:00,199.34,199.36,199.27,199.32,5300.0,133.9646,133.978,133.9176,133.9512,5300.0
2015-03-30 15:10:00,199.34,199.62,199.33,199.62,11800.0,133.9646,134.1528,133.9579,134.1528,11800.0
2015-03-30 15:20:00,199.59,199.59,199.15,199.27,9600.0,134.1326,134.1326,133.8369,133.9176,9600.0
2015-03-30 15:30:00,199.17,199.23,199.05,199.12,11900.0,133.8504,133.8907,133.7697,133.8168,11900.0
2015-03-30 15:40:00,199.1,199.37,199.08,199.34,20100.0,133.8033,133.9848,133.7899,133.9646,20100.0
2015-03-30 15:50:00,199.3,199.42,199.14,199.18,46300.0,133.9377,134.0184,133.8302,133.8571,46300.0
2015-03-31 09:30:00,198.85,199.78,198.18,199.1,17800.0,133.6353,134.2603,133.185,133.8033,17800.0
2015-03-31 09:40:00,199.15,199.15,198.61,199.13,4500.0,133.8369,133.8369,133.474,133.8235,4500.0
2015-03-31 09:50:00,199.11,199.11,198.73,198.73,6200.0,133.81,133.81,133.5547,133.5547,6200.0
2015-03-31 10:00:00,198.69,199.33,198.62,199.21,6400.0,133.5278,133.9579,133.4807,133.8772,6400.0
2015-03-31 10:10:00,199.24,199.24,198.84,198.86,8300.0,133.8974,133.8974,133.6286,133.642,8300.0
2015-03-31 10:20:00,198.88,199.45,198.84,199.1,10700.0,133.6555,134.0385,133.6286,133.8033,10700.0
2015-03-31 10:30:00,199.16,199.17,198.87,198.87,1800.0,133.8436,133.8504,133.6487,133.6487,1800.0
2015-03-31 10:40:00,198.8,198.97,198.75,198.86,8900.0,133.6017,133.7159,133.5681,133.642,8900.0
2015-03-31 10:50:00,198.9,199.05,198.65,198.65,5400.0,133.6689,133.7697,133.5009,133.5009,5400.0
2015-03-31 11:00:00,198.71,199.08,198.62,199.05,68900.0,133.5412,133.7899,133.4807,133.7697,68900.0
2015-03-31 11:10:00,199.08,199.57,199.04,199.36,7200.0,133.7899,134.1192,133.763,133.978,7200.0
2015-03-31 11:20:00,199.4,199.42,198.9,198.9,4300.0,134.0049,134.0184,133.6689,133.6689,4300.0
2015-03-31 11:30:00,198.82,198.82,198.43,198.65,4300.0,133.6151,133.6151,133.353,133.5009,4300.0
2015-03-31 11:40:00,198.57,198.57,198.37,198.48,3200.0,133.4471,133.4471,133.3127,133.3866,3200.0
2015-03-31 11:50:00,198.45,198.6,197.9,197.9,5100.0,133.3665,133.4673,132.9969,132.9969,5100.0
2015-03-31 12:00:00,197.65,197.87,197.57,197.67,7300.0,132.8289,132.9767,132.7751,132.8423,7300.0
2015-03-31 12:10:00,197.56,197.56,197.01,197.01,3400.0,132.7684,132.7684,132.3987,132.3987,3400.0
2015-03-31 12:20:00,197.12,197.38,196.8,196.8,6300.0,132.4727,132.6474,132.2576,132.2576,6300.0
2015-03-31 12:30:00,196.84,197.36,196.8,197.36,3600.0,132.2845,132.634,132.2576,132.634,3600.0
2015-03-31 12:40:00,197.48,197.58,197.12,197.12,6800.0,132.7146,132.7818,132.4727,132.4727,6800.0
2015-03-31 12:50:00,197.08,197.12,196.92,197.08,3800.0,132.4458,132.4727,132.3383,132.4458,3800.0
2015-03-31 13:00:00,197.09,197.28,196.95,197.25,2900.0,132.4525,132.5802,132.3584,132.56,2900.0
2015-03-31 13:10:00,197.27,197.78,197.27,197.78,1600.0,132.5735,132.9162,132.5735,132.9162,1600.0
2015-03-31 13:20:00,197.76,197.76,197.55,197.67,5100.0,132.9028,132.9028,132.7616,132.8423,5100.0
2015-03-31 13:30:00,197.62,197.67,197.48,197.49,18100.0,132.8087,132.8423,132.7146,132.7213,18100.0
2015-03-31 13:40:00,197.57,198.11,197.57,198.06,11500.0,132.7751,133.138,132.7751,133.1044,11500.0
2015-03-31 13:50:00,198.05,198.05,197.49,197.49,9700.0,133.0977,133.0977,132.7213,132.7213,9700.0
2015-03-31 14:00:00,197.54,197.65,197.47,197.52,2900.0,132.7549,132.8289,132.7079,132.7415,2900.0
2015-03-31 14:10:00,197.46,197.57,197.44,197.44,2700.0,132.7012,132.7751,132.6877,132.6877,2700.0
2015-03-31 14:20:00,197.37,197.48,197.35,197.37,3600.0,132.6407,132.7146,132.6272,132.6407,3600.0
2015-03-31 14:30:00,197.36,197.5,197.19,197.5,5700.0,132.634,132.728,132.5197,132.728,5700.0
2015-03-31 14:40:00,197.51,197.56,197.38,197.56,4700.0,132.7348,132.7684,132.6474,132.7684,4700.0
2015-03-31 14:50:00,197.53,197.53,197.34,197.52,5900.0,132.7482,132.7482,132.6205,132.7415,5900.0
2015-03-31 15:00:00,197.59,197.63,197.01,197.14,16300.0,132.7885,132.8154,132.3987,132.4861,16300.0
2015-03-31 15:10:00,197.14,197.22,196.76,196.76,10700.0,132.4861,132.5399,132.2307,132.2307,10700.0
2015-03-31 15:20:00,196.81,197.12,196.81,197.12,8500.0,132.2643,132.4727,132.2643,132.4727,8500.0
2015-03-31 15:30:00,197.12,197.44,197.0,197.38,15200.0,132.4727,132.6877,132.392,132.6474,15200.0
2015-03-31 15:40:00,197.48,197.63,197.32,197.59,20100.0,132.7146,132.8154,132.6071,132.7885,20100.0
2015-03-31 15:50:00,197.56,197.59,197.17,197.17,65100.0,132.7684,132.7885,132.5063,132.5063,65100.0
2015-04-01 09:30:00,197.4,197.4,195.35,195.57,16900.0,132.6608,132.6608,131.2832,131.431,16900.0
2015-04-01 09:40:00,195.53,195.72,194.8,195.58,10300.0,131.4041,131.5318,130.9135,131.4377,10300.0
2015-04-01 09:50:00,195.32,196.82,195.18,196.69,23000.0,131.263,132.2711,131.1689,132.1837,23000.0
2015-04-01 10:00:00,196.54,196.63,196.06,196.24,15300.0,132.0829,132.1434,131.7603,131.8813,15300.0
2015-04-01 10:10:00,196.22,196.22,195.72,195.86,8800.0,131.8678,131.8678,131.5318,131.6259,8800.0
2015-04-01 10:20:00,195.92,196.48,195.92,196.31,7700.0,131.6662,132.0426,131.6662,131.9283,7700.0
2015-04-01 10:30:00,196.32,196.41,195.99,196.13,3500.0,131.935,131.9955,131.7133,131.8073,3500.0
2015-04-01 10:40:00,196.2,196.28,196.1,196.16,3300.0,131.8544,131.9082,131.7872,131.8275,3300.0
2015-04-01 10:50:00,196.22,197.02,196.16,197.01,4400.0,131.8678,132.4055,131.8275,132.3987,4400.0
2015-04-01 11:00:00,197.01,197.32,196.85,197.26,5600.0,132.3987,132.6071,132.2912,132.5668,5600.0
2015-04-01 11:10:00,197.4,198.06,197.4,197.58,6900.0,132.6608,133.1044,132.6608,132.7818,6900.0
2015-04-01 11:20:00,197.53,197.53,197.19,197.19,2000.0,132.7482,132.7482,132.5197,132.5197,2000.0
2015-04-01 11:30:00,197.19,197.27,197.08,197.15,3500.0,132.5197,132.5735,132.4458,132.4928,3500.0
2015-04-01 11:40:00,197.16,197.2,197.0,197.0,2500.0,132.4996,132.5264,132.392,132.392,2500.0
2015-04-01 11:50:00,197.02,197.08,196.57,196.57,1900.0,132.4055,132.4458,132.103,132.103,1900.0
2015-04-01 12:00:00,196.45,196.48,195.84,195.92,6300.0,132.0224,132.0426,131.6125,131.6662,6300.0
2015-04-01 12:10:00,195.91,196.12,195.67,195.99,7800.0,131.6595,131.8006,131.4982,131.7133,7800.0
2015-04-01 12:20:00,196.05,196.08,195.76,195.92,2400.0,131.7536,131.7737,131.5587,131.6662,2400.0
2015-04-01 12:30:00,195.85,195.87,195.56,195.58,5100.0,131.6192,131.6326,131.4243,131.4377,5100.0
2015-04-01 12:40:00,195.67,195.82,195.47,195.61,4100.0,131.4982,131.599,131.3638,131.4579,4100.0
2015-04-01 12:50:00,195.6,195.78,195.54,195.54,3400.0,131.4512,131.5721,131.4108,131.4108,3400.0
2015-04-01 13:00:00,195.56,195.71,195.53,195.67,5900.0,131.4243,131.5251,131.4041,131.4982,5900.0
2015-04-01 13:10:00,195.72,196.15,195.61,196.01,4500.0,131.5318,131.8208,131.4579,131.7267,4500.0
2015-04-01 13:20:00,195.96,196.0,195.68,195.76,9700.0,131.6931,131.72,131.5049,131.5587,9700.0
2015-04-01 13:30:00,195.79,195.9,195.59,195.7,4000.0,131.5789,131.6528,131.4444,131.5184,4000.0
2015-04-01 13:40:00,195.71,196.09,195.71,196.06,6400.0,131.5251,131.7805,131.5251,131.7603,6400.0
2015-04-01 13:50:00,196.0,196.0,195.64,195.78,9300.0,131.72,131.72,131.478,131.5721,9300.0
2015-04-01 14:00:00,195.84,195.84,195.43,195.54,8900.0,131.6125,131.6125,131.3369,131.4108,8900.0
2015-04-01 14:10:00,195.65,195.72,195.24,195.34,4700.0,131.4848,131.5318,131.2092,131.2764,4700.0
2015-04-01 14:20:00,195.28,195.43,195.23,195.23,3500.0,131.2361,131.3369,131.2025,131.2025,3500.0
2015-04-01 14:30:00,195.27,195.43,195.09,195.4,6100.0,131.2294,131.3369,131.1084,131.3168,6100.0
2015-04-01 14:40:00,195.37,195.55,195.14,195.54,5500.0,131.2966,131.4176,131.142,131.4108,5500.0
2015-04-01 14:50:00,195.52,195.79,195.52,195.69,2400.0,131.3974,131.5789,131.3974,131.5117,2400.0
2015-04-01 15:00:00,195.75,195.77,195.37,195.37,8000.0,131.552,131.5654,131.2966,131.2966,8000.0
2015-04-01 15:10:00,195.38,195.66,195.38,195.52,21100.0,131.3033,131.4915,131.3033,131.3974,21100.0
2015-04-01 15:20:00,195.54,195.62,195.45,195.51,6000.0,131.4108,131.4646,131.3504,131.3907,6000.0
2015-04-01 15:30:00,195.5,195.96,195.46,195.79,9800.0,131.384,131.6931,131.3571,131.5789,9800.0
2015-04-01 15:40:00,195.75,195.87,195.38,195.66,18400.0,131.552,131.6326,131.3033,131.4915,18400.0
2015-04-01 15:50:00,195.67,196.13,195.66,195.99,70900.0,131.4982,131.8073,131.4915,131.7133,70900.0
2015-04-02 09:30:00,195.88,197.08,195.36,196.34,13200.0,131.6393,132.4458,131.2899,131.9485,13200.0
2015-04-02 09:40:00,196.25,197.13,196.18,197.1,10100.0,131.888,132.4794,131.841,132.4592,10100.0
2015-04-02 09:50:00,197.1,197.61,197.1,197.52,3100.0,132.4592,132.802,132.4592,132.7415,3100.0
2015-04-02 10:00:00,197.7,197.84,197.33,197.54,8100.0,132.8625,132.9565,132.6138,132.7549,8100.0
2015-04-02 10:10:00,197.51,197.62,197.26,197.38,9500.0,132.7348,132.8087,132.5668,132.6474,9500.0
2015-04-02 10:20:00,197.45,197.6,197.08,197.08,7200.0,132.6944,132.7952,132.4458,132.4458,7200.0
2015-04-02 10:30:00,197.16,197.73,197.16,197.73,5000.0,132.4996,132.8826,132.4996,132.8826,5000.0
2015-04-02 10:40:00,197.73,197.95,197.64,197.8,16300.0,132.8826,133.0305,132.8221,132.9297,16300.0
2015-04-02 10:50:00,197.74,197.87,197.61,197.87,1800.0,132.8893,132.9767,132.802,132.9767,1800.0
2015-04-02 11:00:00,197.79,198.06,197.75,197.89,2100.0,132.9229,133.1044,132.8961,132.9901,2100.0
2015-04-02 11:10:00,197.89,197.93,197.77,197.92,1900.0,132.9901,133.017,132.9095,133.0103,1900.0
2015-04-02 11:20:00,197.87,197.91,197.69,197.69,2700.0,132.9767,133.0036,132.8557,132.8557,2700.0
2015-04-02 11:30:00,197.67,197.93,197.67,197.87,1600.0,132.8423,133.017,132.8423,132.9767,1600.0
2015-04-02 11:40:00,197.87,197.92,197.55,197.71,9500.0,132.9767,133.0103,132.7616,132.8692,9500.0
2015-04-02 11:50:00,197.78,198.0,197.53,197.65,2800.0,132.9162,133.0641,132.7482,132.8289,2800.0
2015-04-02 12:00:00,197.63,197.63,197.37,197.41,4300.0,132.8154,132.8154,132.6407,132.6676,4300.0
2015-04-02 12:10:00,197.57,197.88,197.47,197.75,1800.0,132.7751,132.9834,132.7079,132.8961,1800.0
2015-04-02 12:20:00,197.78,197.95,197.73,197.73,1200.0,132.9162,133.0305,132.8826,132.8826,1200.0
2015-04-02 12:30:00,197.78,197.86,197.74,197.85,1700.0,132.9162,132.97,132.8893,132.9633,1700.0
2015-04-02 12:40:00,197.8,198.02,197.8,198.01,1700.0,132.9297,133.0775,132.9297,133.0708,1700.0
2015-04-02 12:50:00,198.07,198.11,197.71,197.71,1200.0,133.1111,133.138,132.8692,132.8692,1200.0
2015-04-02 13:00:00,197.75,197.75,197.45,197.7,3100.0,132.8961,132.8961,132.6944,132.8625,3100.0
2015-04-02 13:10:00,197.7,197.89,197.63,197.82,1400.0,132.8625,132.9901,132.8154,132.9431,1400.0
2015-04-02 13:20:00,197.84,197.84,197.56,197.56,1500.0,132.9565,132.9565,132.7684,132.7684,1500.0
2015-04-02 13:30:00,197.59,197.59,197.28,197.42,9200.0,132.7885,132.7885,132.5802,132.6743,9200.0
2015-04-02 13:40:00,197.4,197.54,197.4,197.45,2100.0,132.6608,132.7549,132.6608,132.6944,2100.0
2015-04-02 13:50:00,197.47,197.5,197.22,197.24,3000.0,132.7079,132.728,132.5399,132.5533,3000.0
2015-04-02 14:00:00,197.21,197.49,197.13,197.27,6000.0,132.5332,132.7213,132.4794,132.5735,6000.0
2015-04-02 14:10:00,197.24,197.42,197.16,197.42,4900.0,132.5533,132.6743,132.4996,132.6743,4900.0
2015-04-02 14:20:00,197.5,197.5,197.27,197.39,4100.0,132.728,132.728,132.5735,132.6541,4100.0
2015-04-02 14:30:00,197.41,197.48,197.22,197.26,5900.0,132.6676,132.7146,132.5399,132.5668,5900.0
2015-04-02 14:40:00,197.25,197.28,196.93,197.24,5600.0,132.56,132.5802,132.345,132.5533,5600.0
2015-04-02 14:50:00,197.26,197.4,197.21,197.38,4100.0,132.5668,132.6608,132.5332,132.6474,4100.0
2015-04-02 15:00:00,197.39,197.5,197.37,197.5,1800.0,132.6541,132.728,132.6407,132.728,1800.0
2015-04-02 15:10:00,197.51,197.55,197.28,197.31,11300.0,132.7348,132.7616,132.5802,132.6004,11300.0
2015-04-02 15:20:00,197.31,197.53,197.2,197.53,7300.0,132.6004,132.7482,132.5264,132.7482,7300.0
2015-04-02 15:30:00,197.5,197.51,197.31,197.45,16200.0,132.728,132.7348,132.6004,132.6944,16200.0
2015-04-02 15:40:00,197.45,197.69,197.44,197.69,14600.0,132.6944,132.8557,132.6877,132.8557,14600.0
2015-04-02 15:50:00,197.63,197.66,197.31,197.31,43200.0,132.8154,132.8356,132.6004,132.6004,43200.0
2015-04-06 09:30:00,197.98,198.19,197.54,198.1,12300.0,133.0506,133.1918,132.7549,133.1313,12300.0
2015-04-06 09:40:00,198.5,199.0,198.5,198.8,4500.0,133.4001,133.7361,133.4001,133.6017,4500.0
2015-04-06 09:50:00,198.85,199.1,198.51,198.82,11200.0,133.6353,133.8033,133.4068,133.6151,11200.0
2015-04-06 10:00:00,198.95,199.08,198.55,198.73,8900.0,133.7025,133.7899,133.4337,133.5547,8900.0
2015-04-06 10:10:00,198.71,199.18,198.6,199.18,7700.0,133.5412,133.8571,133.4673,133.8571,7700.0
2015-04-06 10:20:00,199.16,199.64,199.16,199.45,5600.0,133.8436,134.1662,133.8436,134.0385,5600.0
2015-04-06 10:30:00,199.58,199.63,199.17,199.24,5000.0,134.1259,134.1595,133.8504,133.8974,5000.0
2015-04-06 10:40:00,199.12,199.26,198.88,198.88,3100.0,133.8168,133.9108,133.6555,133.6555,3100.0
2015-04-06 10:50:00,198.93,199.0,198.63,199.0,4800.0,133.6891,133.7361,133.4875,133.7361,4800.0
2015-04-06 11:00:00,199.0,199.16,198.88,199.03,4000.0,133.7361,133.8436,133.6555,133.7563,4000.0
2015-04-06 11:10:00,199.03,199.08,198.75,199.05,4900.0,133.7563,133.7899,133.5681,133.7697,4900.0
2015-04-06 11:20:00,198.95,199.08,198.79,199.08,3700.0,133.7025,133.7899,133.595,133.7899,3700.0
2015-04-06 11:30:00,199.15,199.45,199.14,199.45,2200.0,133.8369,134.0385,133.8302,134.0385,2200.0
2015-04-06 11:40:00,199.49,199.93,199.36,199.71,8400.0,134.0654,134.3611,133.978,134.2133,8400.0
2015-04-06 11:50:00,199.62,199.71,199.05,199.17,5500.0,134.1528,134.2133,133.7697,133.8504,5500.0
2015-04-06 12:00:00,199.23,199.23,198.74,198.74,7000.0,133.8907,133.8907,133.5614,133.5614,7000.0
2015-04-06 12:10:00,198.79,199.06,198.58,199.05,9400.0,133.595,133.7764,133.4538,133.7697,9400.0
2015-04-06 12:20:00,199.01,199.46,199.01,199.46,7000.0,133.7428,134.0452,133.7428,134.0452,7000.0
2015-04-06 12:30:00,199.5,199.5,199.19,199.19,10700.0,134.0721,134.0721,133.8638,133.8638,10700.0
2015-04-06 12:40:00,199.25,199.38,199.13,199.38,8900.0,133.9041,133.9915,133.8235,133.9915,8900.0
2015-04-06 12:50:00,199.28,199.43,199.2,199.2,2200.0,133.9243,134.0251,133.8705,133.8705,2200.0
2015-04-06 13:00:00,199.26,199.35,199.0,199.11,3900.0,133.9108,133.9713,133.7361,133.81,3900.0
2015-04-06 13:10:00,199.23,199.3,199.09,199.3,5500.0,133.8907,133.9377,133.7966,133.9377,5500.0
2015-04-06 13:20:00,199.24,199.27,199.16,199.27,1900.0,133.8974,133.9176,133.8436,133.9176,1900.0
2015-04-06 13:30:00,199.31,199.31,199.0,199.08,3400.0,133.9444,133.9444,133.7361,133.7899,3400.0
2015-04-06 13:40:00,199.08,199.21,198.98,198.99,1400.0,133.7899,133.8772,133.7227,133.7294,1400.0
2015-04-06 13:50:00,198.97,199.3,198.87,199.25,5000.0,133.7159,133.9377,133.6487,133.9041,5000.0
2015-04-06 14:00:00,199.28,199.28,199.0,199.24,2300.0,133.9243,133.9243,133.7361,133.8974,2300.0
2015-04-06 14:10:00,199.13,199.48,199.13,199.29,6300.0,133.8235,134.0587,133.8235,133.931,6300.0
2015-04-06 14:20:00,199.28,199.49,199.19,199.26,7800.0,133.9243,134.0654,133.8638,133.9108,7800.0
2015-04-06 14:30:00,199.34,199.45,199.09,199.19,5800.0,133.9646,134.0385,133.7966,133.8638,5800.0
2015-04-06 14:40:00,199.22,199.3,199.06,199.07,2000.0,133.884,133.9377,133.7764,133.7831,2000.0
2015-04-06 14:50:00,199.12,199.25,199.1,199.18,1600.0,133.8168,133.9041,133.8033,133.8571,1600.0
2015-04-06 15:00:00,199.18,199.2,198.92,198.92,4500.0,133.8571,133.8705,133.6823,133.6823,4500.0
2015-04-06 15:10:00,198.94,199.13,198.9,198.94,6200.0,133.6958,133.8235,133.6689,133.6958,6200.0
2015-04-06 15:20:00,198.96,199.05,198.69,198.78,4900.0,133.7092,133.7697,133.5278,133.5883,4900.0
2015-04-06 15:30:00,198.79,199.04,198.79,198.93,9900.0,133.595,133.763,133.595,133.6891,9900.0
2015-04-06 15:40:00,198.97,199.14,198.85,199.04,12200.0,133.7159,133.8302,133.6353,133.763,12200.0
2015-04-06 15:50:00,199.08,199.56,199.03,199.37,34600.0,133.7899,134.1124,133.7563,133.9848,34600.0
2015-04-07 09:30:00,199.41,199.41,198.05,198.05,9300.0,134.0116,134.0116,133.0977,133.0977,9300.0
2015-04-07 09:40:00,198.13,198.48,198.05,198.33,6600.0,133.1514,133.3866,133.0977,133.2858,6600.0
2015-04-07 09:50:00,198.42,198.45,198.09,198.32,3600.0,133.3463,133.3665,133.1245,133.2791,3600.0
2015-04-07 10:00:00,198.36,198.47,197.96,198.11,4400.0,133.306,133.3799,133.0372,133.138,4400.0
2015-04-07 10:10:00,197.98,198.43,197.93,198.24,8100.0,133.0506,133.353,133.017,133.2254,8100.0
2015-04-07 10:20:00,198.28,198.46,198.03,198.06,3300.0,133.2522,133.3732,133.0842,133.1044,3300.0
2015-04-07 10:30:00,198.13,198.39,198.13,198.24,3500.0,133.1514,133.3262,133.1514,133.2254,3500.0
2015-04-07 10:40:00,198.08,198.18,197.84,198.07,4800.0,133.1178,133.185,132.9565,133.1111,4800.0
2015-04-07 10:50:00,197.98,197.98,197.63,197.63,1700.0,133.0506,133.0506,132.8154,132.8154,1700.0
2015-04-07 11:00:00,197.68,197.7,197.45,197.49,5800.0,132.849,132.8625,132.6944,132.7213,5800.0
2015-04-07 11:10:00,197.45,197.46,197.18,197.26,4100.0,132.6944,132.7012,132.513,132.5668,4100.0
2015-04-07 11:20:00,197.28,197.33,197.09,197.09,5800.0,132.5802,132.6138,132.4525,132.4525,5800.0
2015-04-07 11:30:00,197.11,197.18,196.96,197.11,4000.0,132.4659,132.513,132.3651,132.4659,4000.0
2015-04-07 11:40:00,197.09,197.22,196.88,197.07,13500.0,132.4525,132.5399,132.3114,132.4391,13500.0
2015-04-07 11:50:00,197.05,197.11,196.89,196.97,10400.0,132.4256,132.4659,132.3181,132.3719,10400.0
2015-04-07 12:00:00,197.06,197.17,197.02,197.07,2300.0,132.4323,132.5063,132.4055,132.4391,2300.0
2015-04-07 12:10:00,197.11,197.33,197.09,197.29,7700.0,132.4659,132.6138,132.4525,132.5869,7700.0
2015-04-07 12:20:00,197.36,197.43,197.36,197.43,600.0,132.634,132.681,132.634,132.681,600.0
2015-04-07 12:30:00,197.42,197.54,197.37,197.43,1900.0,132.6743,132.7549,132.6407,132.681,1900.0
2015-04-07 12:40:00,197.35,197.48,197.31,197.38,9300.0,132.6272,132.7146,132.6004,132.6474,9300.0
2015-04-07 12:50:00,197.44,197.6,197.44,197.48,3500.0,132.6877,132.7952,132.6877,132.7146,3500.0
2015-04-07 13:00:00,197.51,197.65,197.47,197.65,3600.0,132.7348,132.8289,132.7079,132.8289,3600.0
2015-04-07 13:10:00,197.7,197.8,197.65,197.8,2400.0,132.8625,132.9297,132.8289,132.9297,2400.0
2015-04-07 13:20:00,197.79,197.81,197.74,197.8,4100.0,132.9229,132.9364,132.8893,132.9297,4100.0
2015-04-07 13:30:00,197.78,197.78,197.65,197.65,4800.0,132.9162,132.9162,132.8289,132.8289,4800.0
2015-04-07 13:40:00,197.69,197.69,197.41,197.6,7400.0,132.8557,132.8557,132.6676,132.7952,7400.0
2015-04-07 13:50:00,197.63,197.66,197.49,197.64,3800.0,132.8154,132.8356,132.7213,132.8221,3800.0
2015-04-07 14:00:00,197.56,197.57,197.47,197.55,2100.0,132.7684,132.7751,132.7079,132.7616,2100.0
2015-04-07 14:10:00,197.55,197.61,197.49,197.59,4800.0,132.7616,132.802,132.7213,132.7885,4800.0
2015-04-07 14:20:00,197.55,197.7,197.51,197.66,4300.0,132.7616,132.8625,132.7348,132.8356,4300.0
2015-04-07 14:30:00,197.62,197.64,197.51,197.64,4800.0,132.8087,132.8221,132.7348,132.8221,4800.0
2015-04-07 14:40:00,197.61,197.68,197.52,197.57,8000.0,132.802,132.849,132.7415,132.7751,8000.0
2015-04-07 14:50:00,197.56,197.61,197.45,197.54,9100.0,132.7684,132.802,132.6944,132.7549,9100.0
2015-04-07 15:00:00,197.49,197.63,197.46,197.58,11400.0,132.7213,132.8154,132.7012,132.7818,11400.0
2015-04-07 15:10:00,197.59,197.66,197.51,197.62,9000.0,132.7885,132.8356,132.7348,132.8087,9000.0
2015-04-07 15:20:00,197.6,197.63,197.45,197.58,13000.0,132.7952,132.8154,132.6944,132.7818,13000.0
2015-04-07 15:30:00,197.57,197.64,197.24,197.36,21500.0,132.7751,132.8221,132.5533,132.634,21500.0
2015-04-07 15:40:00,197.35,197.71,197.3,197.59,18100.0,132.6272,132.8692,132.5936,132.7885,18100.0
2015-04-07 15:50:00,197.58,197.61,197.01,197.06,26300.0,132.7818,132.802,132.3987,132.4323,26300.0
2015-04-08 09:30:00,197.13,197.13,196.85,196.85,4200.0,132.4794,132.4794,132.2912,132.2912,4200.0
2015-04-08 09:40:00,196.93,197.14,196.71,196.87,4500.0,132.345,132.4861,132.1971,132.3047,4500.0
2015-04-08 09:50:00,196.96,197.51,196.83,197.51,25300.0,132.3651,132.7348,132.2778,132.7348,25300.0
2015-04-08 10:00:00,197.38,197.48,196.88,197.32,8500.0,132.6474,132.7146,132.3114,132.6071,8500.0
2015-04-08 10:10:00,197.17,197.22,196.99,197.09,4800.0,132.5063,132.5399,132.3853,132.4525,4800.0
2015-04-08 10:20:00,197.03,197.25,196.98,197.03,3500.0,132.4122,132.56,132.3786,132.4122,3500.0
2015-04-08 10:30:00,197.1,197.24,196.98,197.07,11000.0,132.4592,132.5533,132.3786,132.4391,11000.0
2015-04-08 10:40:00,197.15,197.15,196.52,196.73,11900.0,132.4928,132.4928,132.0694,132.2106,11900.0
2015-04-08 10:50:00,196.76,197.06,196.76,196.97,1900.0,132.2307,132.4323,132.2307,132.3719,1900.0
2015-04-08 11:00:00,196.91,197.07,196.76,196.84,3700.0,132.3315,132.4391,132.2307,132.2845,3700.0
2015-04-08 11:10:00,196.84,197.04,196.74,197.03,2000.0,132.2845,132.4189,132.2173,132.4122,2000.0
2015-04-08 11:20:00,197.02,197.02,196.62,196.91,6500.0,132.4055,132.4055,132.1366,132.3315,6500.0
2015-04-08 11:30:00,196.93,197.13,196.89,197.06,4800.0,132.345,132.4794,132.3181,132.4323,4800.0
2015-04-08 11:40:00,197.11,197.38,197.08,197.23,3500.0,132.4659,132.6474,132.4458,132.5466,3500.0
2015-04-08 11:50:00,197.23,197.28,196.83,197.0,3400.0,132.5466,132.5802,132.2778,132.392,3400.0
2015-04-08 12:00:00,197.08,197.19,197.0,197.03,2400.0,132.4458,132.5197,132.392,132.4122,2400.0
2015-04-08 12:10:00,196.97,197.23,196.92,197.23,4000.0,132.3719,132.5466,132.3383,132.5466,4000.0
2015-04-08 12:20:00,197.22,197.36,197.17,197.34,1700.0,132.5399,132.634,132.5063,132.6205,1700.0
2015-04-08 12:30:00,197.28,197.29,196.86,196.93,7600.0,132.5802,132.5869,132.2979,132.345,7600.0
2015-04-08 12:40:00,196.91,197.06,196.91,197.06,4000.0,132.3315,132.4323,132.3315,132.4323,4000.0
2015-04-08 12:50:00,197.09,197.1,196.86,196.96,13400.0,132.4525,132.4592,132.2979,132.3651,13400.0
2015-04-08 13:00:00,196.87,197.0,196.86,196.9,7300.0,132.3047,132.392,132.2979,132.3248,7300.0
2015-04-08 13:10:00,196.9,196.9,196.67,196.79,7600.0,132.3248,132.3248,132.1703,132.2509,7600.0
2015-04-08 13:20:00,196.79,196.86,196.74,196.8,3100.0,132.2509,132.2979,132.2173,132.2576,3100.0
2015-04-08 13:30:00,196.77,196.81,196.66,196.66,11700.0,132.2375,132.2643,132.1635,132.1635,11700.0
2015-04-08 13:40:00,196.66,196.84,196.55,196.75,6200.0,132.1635,132.2845,132.0896,132.224,6200.0
2015-04-08 13:50:00,196.93,197.15,196.93,197.11,2000.0,132.345,132.4928,132.345,132.4659,2000.0
2015-04-08 14:00:00,197.1,197.1,196.61,196.61,11600.0,132.4592,132.4592,132.1299,132.1299,11600.0
2015-04-08 14:10:00,196.64,197.24,196.57,197.05,9400.0,132.1501,132.5533,132.103,132.4256,9400.0
2015-04-08 14:20:00,197.19,197.39,196.98,197.19,3500.0,132.5197,132.6541,132.3786,132.5197,3500.0
2015-04-08 14:30:00,197.17,197.17,196.86,197.05,4300.0,132.5063,132.5063,132.2979,132.4256,4300.0
2015-04-08 14:40:00,196.92,197.2,196.9,197.17,2900.0,132.3383,132.5264,132.3248,132.5063,2900.0
2015-04-08 14:50:00,197.28,197.36,196.85,197.03,4700.0,132.5802,132.634,132.2912,132.4122,4700.0
2015-04-08 15:00:00,197.03,197.07,196.9,196.94,22400.0,132.4122,132.4391,132.3248,132.3517,22400.0
2015-04-08 15:10:00,196.94,197.04,196.87,196.98,10100.0,132.3517,132.4189,132.3047,132.3786,10100.0
2015-04-08 15:20:00,196.99,197.09,196.84,196.96,13200.0,132.3853,132.4525,132.2845,132.3651,13200.0
2015-04-08 15:30:00,197.0,197.05,196.75,196.93,10700.0,132.392,132.4256,132.224,132.345,10700.0
2015-04-08 15:40:00,196.96,196.99,196.79,196.83,26100.0,132.3651,132.3853,132.2509,132.2778,26100.0
2015-04-08 15:50:00,196.83,197.04,196.83,196.99,26000.0,132.2778,132.4189,132.2778,132.3853,26000.0
2015-04-09 09:30:00,196.88,197.57,196.24,196.4,8000.0,132.3114,132.7751,131.8813,131.9888,8000.0
2015-04-09 09:40:00,196.41,196.41,195.0,195.0,5200.0,131.9955,131.9955,131.0479,131.0479,5200.0
2015-04-09 09:50:00,194.88,195.62,194.88,195.14,5700.0,130.9673,131.4646,130.9673,131.142,5700.0
2015-04-09 10:00:00,195.1,195.45,195.02,195.11,8100.0,131.1151,131.3504,131.0614,131.1219,8100.0
2015-04-09 10:10:00,195.13,195.22,194.8,194.9,5900.0,131.1353,131.1958,130.9135,130.9807,5900.0
2015-04-09 10:20:00,194.89,195.14,194.67,195.03,3000.0,130.974,131.142,130.8262,131.0681,3000.0
2015-04-09 10:30:00,194.99,195.02,194.41,194.49,4200.0,131.0412,131.0614,130.6514,130.7052,4200.0
2015-04-09 10:40:00,194.51,194.54,194.1,194.23,4100.0,130.7186,130.7388,130.4431,130.5305,4100.0
2015-04-09 10:50:00,194.24,194.28,194.01,194.28,4600.0,130.5372,130.5641,130.3826,130.5641,4600.0
2015-04-09 11:00:00,194.23,194.23,193.76,193.83,5700.0,130.5305,130.5305,130.2146,130.2617,5700.0
2015-04-09 11:10:00,193.79,194.03,193.77,194.03,3000.0,130.2348,130.3961,130.2213,130.3961,3000.0
2015-04-09 11:20:00,194.09,194.18,193.96,194.18,2800.0,130.4364,130.4969,130.349,130.4969,2800.0
2015-04-09 11:30:00,194.42,194.53,194.42,194.46,1000.0,130.6582,130.7321,130.6582,130.685,1000.0
2015-04-09 11:40:00,194.39,194.75,194.36,194.39,8900.0,130.638,130.8799,130.6178,130.638,8900.0
2015-04-09 11:50:00,194.32,194.37,193.86,193.86,3900.0,130.591,130.6246,130.2818,130.2818,3900.0
2015-04-09 12:00:00,193.87,194.34,193.87,194.2,4300.0,130.2885,130.6044,130.2885,130.5103,4300.0
2015-04-09 12:10:00,194.11,194.35,194.05,194.26,13700.0,130.4498,130.6111,130.4095,130.5506,13700.0
2015-04-09 12:20:00,194.23,194.59,193.99,194.53,8500.0,130.5305,130.7724,130.3692,130.7321,8500.0
2015-04-09 12:30:00,194.49,194.54,194.19,194.39,4600.0,130.7052,130.7388,130.5036,130.638,4600.0
2015-04-09 12:40:00,194.5,194.5,194.3,194.34,1300.0,130.7119,130.7119,130.5775,130.6044,1300.0
2015-04-09 12:50:00,194.38,194.57,194.33,194.33,3200.0,130.6313,130.759,130.5977,130.5977,3200.0
2015-04-09 13:00:00,194.27,194.37,194.03,194.14,19000.0,130.5574,130.6246,130.3961,130.47,19000.0
2015-04-09 13:10:00,194.0,194.08,193.8,193.88,1500.0,130.3759,130.4297,130.2415,130.2953,1500.0
2015-04-09 13:20:00,193.96,194.04,193.86,193.99,8500.0,130.349,130.4028,130.2818,130.3692,8500.0
2015-04-09 13:30:00,193.99,194.0,193.87,193.87,1900.0,130.3692,130.3759,130.2885,130.2885,1900.0
2015-04-09 13:40:00,193.82,193.94,193.76,193.86,1400.0,130.2549,130.3356,130.2146,130.2818,1400.0
2015-04-09 13:50:00,193.84,193.98,193.82,193.92,3700.0,130.2684,130.3625,130.2549,130.3221,3700.0
2015-04-09 14:00:00,193.86,193.96,193.82,193.9,3000.0,130.2818,130.349,130.2549,130.3087,3000.0
2015-04-09 14:10:00,193.91,193.99,193.66,193.68,2800.0,130.3154,130.3692,130.1474,130.1608,2800.0
2015-04-09 14:20:00,193.63,193.9,193.49,193.81,7600.0,130.1272,130.3087,130.0332,130.2482,7600.0
2015-04-09 14:30:00,193.87,194.04,193.68,194.04,7100.0,130.2885,130.4028,130.1608,130.4028,7100.0
2015-04-09 14:40:00,194.05,194.05,193.71,193.77,4300.0,130.4095,130.4095,130.181,130.2213,4300.0
2015-04-09 14:50:00,193.79,193.86,193.69,193.86,5700.0,130.2348,130.2818,130.1676,130.2818,5700.0
2015-04-09 15:00:00,193.86,194.08,193.83,193.92,18300.0,130.2818,130.4297,130.2617,130.3221,18300.0
2015-04-09 15:10:00,193.9,194.25,193.82,193.85,12100.0,130.3087,130.5439,130.2549,130.2751,12100.0
2015-04-09 15:20:00,193.89,194.06,193.81,194.04,11900.0,130.302,130.4162,130.2482,130.4028,11900.0
2015-04-09 15:30:00,194.05,194.11,193.81,194.03,12300.0,130.4095,130.4498,130.2482,130.3961,12300.0
2015-04-09 15:40:00,194.08,194.18,193.99,194.17,21800.0,130.4297,130.4969,130.3692,130.4901,21800.0
2015-04-09 15:50:00,194.14,194.4,194.11,194.18,39600.0,130.47,130.6447,130.4498,130.4969,39600.0
2015-04-10 09:30:00,195.3,196.81,195.14,195.55,19300.0,131.2496,132.2643,131.142,131.4176,19300.0
2015-04-10 09:40:00,195.5,195.55,194.75,195.1,6700.0,131.384,131.4176,130.8799,131.1151,6700.0
2015-04-10 09:50:00,195.27,195.36,194.88,194.97,7200.0,131.2294,131.2899,130.9673,131.0278,7200.0
2015-04-10 10:00:00,194.99,195.4,194.89,195.17,8000.0,131.0412,131.3168,130.974,131.1622,8000.0
2015-04-10 10:10:00,195.16,195.25,194.96,195.14,7400.0,131.1555,131.216,131.0211,131.142,7400.0
2015-04-10 10:20:00,195.11,195.11,194.82,194.82,4300.0,131.1219,131.1219,130.927,130.927,4300.0
2015-04-10 10:30:00,194.92,195.31,194.87,195.31,12700.0,130.9942,131.2563,130.9606,131.2563,12700.0
2015-04-10 10:40:00,195.31,195.41,195.05,195.27,14800.0,131.2563,131.3235,131.0815,131.2294,14800.0
2015-04-10 10:50:00,195.34,195.5,195.29,195.33,9000.0,131.2764,131.384,131.2428,131.2697,9000.0
2015-04-10 11:00:00,195.32,195.66,195.32,195.47,18100.0,131.263,131.4915,131.263,131.3638,18100.0
2015-04-10 11:10:00,195.51,195.54,195.06,195.06,6400.0,131.3907,131.4108,131.0883,131.0883,6400.0
2015-04-10 11:20:00,195.14,195.45,195.14,195.45,3300.0,131.142,131.3504,131.142,131.3504,3300.0
2015-04-10 11:30:00,195.48,195.54,195.14,195.14,7300.0,131.3705,131.4108,131.142,131.142,7300.0
2015-04-10 11:40:00,195.02,195.29,195.02,195.17,5100.0,131.0614,131.2428,131.0614,131.1622,5100.0
2015-04-10 11:50:00,195.16,195.19,195.03,195.03,2800.0,131.1555,131.1756,131.0681,131.0681,2800.0
2015-04-10 12:00:00,195.02,195.17,194.94,195.13,4600.0,131.0614,131.1622,131.0076,131.1353,4600.0
2015-04-10 12:10:00,195.13,195.25,195.13,195.25,4800.0,131.1353,131.216,131.1353,131.216,4800.0
2015-04-10 12:20:00,195.28,195.3,195.13,195.17,2300.0,131.2361,131.2496,131.1353,131.1622,2300.0
2015-04-10 12:30:00,195.14,195.22,194.92,194.99,6900.0,131.142,131.1958,130.9942,131.0412,6900.0
2015-04-10 12:40:00,195.03,195.15,194.98,195.05,5700.0,131.0681,131.1487,131.0345,131.0815,5700.0
2015-04-10 12:50:00,195.06,195.06,194.78,194.9,4200.0,131.0883,131.0883,130.9001,130.9807,4200.0
2015-04-10 13:00:00,194.91,194.99,194.69,194.7,4100.0,130.9875,131.0412,130.8396,130.8463,4100.0
2015-04-10 13:10:00,194.78,194.82,194.6,194.66,2500.0,130.9001,130.927,130.7791,130.8194,2500.0
2015-04-10 13:20:00,194.58,194.63,194.4,194.41,2900.0,130.7657,130.7993,130.6447,130.6514,2900.0
2015-04-10 13:30:00,194.43,194.54,194.28,194.43,4000.0,130.6649,130.7388,130.5641,130.6649,4000.0
2015-04-10 13:40:00,194.4,194.53,194.39,194.45,4500.0,130.6447,130.7321,130.638,130.6783,4500.0
2015-04-10 13:50:00,194.46,194.47,194.13,194.13,3300.0,130.685,130.6918,130.4633,130.4633,3300.0
2015-04-10 14:00:00,194.13,194.6,194.13,194.53,4900.0,130.4633,130.7791,130.4633,130.7321,4900.0
2015-04-10 14:10:00,194.53,194.58,194.31,194.39,4900.0,130.7321,130.7657,130.5842,130.638,4900.0
2015-04-10 14:20:00,194.34,194.36,194.1,194.13,5300.0,130.6044,130.6178,130.4431,130.4633,5300.0
2015-04-10 14:30:00,194.17,194.17,193.77,193.8,7000.0,130.4901,130.4901,130.2213,130.2415,7000.0
2015-04-10 14:40:00,193.79,194.11,193.79,193.8,6000.0,130.2348,130.4498,130.2348,130.2415,6000.0
2015-04-10 14:50:00,193.8,193.98,193.65,193.7,7400.0,130.2415,130.3625,130.1407,130.1743,7400.0
2015-04-10 15:00:00,193.73,193.82,193.59,193.64,5600.0,130.1945,130.2549,130.1004,130.134,5600.0
2015-04-10 15:10:00,193.65,193.68,193.16,193.16,9300.0,130.1407,130.1608,129.8114,129.8114,9300.0
2015-04-10 15:20:00,193.1,193.24,193.02,193.17,8200.0,129.7711,129.8652,129.7173,129.8181,8200.0
2015-04-10 15:30:00,193.23,193.66,193.2,193.61,9800.0,129.8584,130.1474,129.8383,130.1138,9800.0
2015-04-10 15:40:00,193.62,193.67,193.35,193.35,16600.0,130.1205,130.1541,129.9391,129.9391,16600.0
2015-04-10 15:50:00,193.32,193.69,193.32,193.69,31000.0,129.9189,130.1676,129.9189,130.1676,31000.0
2015-04-13 09:30:00,193.71,193.9,193.71,193.9,9600.0,130.181,130.3087,130.181,130.3087,9600.0
2015-04-13 09:40:00,193.71,193.93,193.48,193.62,22900.0,130.181,130.3289,130.0264,130.1205,22900.0
2015-04-13 09:50:00,193.58,193.79,193.51,193.56,1700.0,130.0936,130.2348,130.0466,130.0802,1700.0
2015-04-13 10:00:00,193.58,193.64,193.3,193.44,9000.0,130.0936,130.134,129.9055,129.9996,9000.0
2015-04-13 10:10:00,193.49,193.69,193.37,193.37,5100.0,130.0332,130.1676,129.9525,129.9525,5100.0
2015-04-13 10:20:00,193.42,193.77,193.37,193.65,5800.0,129.9861,130.2213,129.9525,130.1407,5800.0
2015-04-13 10:30:00,193.6,193.68,193.01,193.04,8100.0,130.1071,130.1608,129.7106,129.7307,8100.0
2015-04-13 10:40:00,193.09,193.09,192.93,192.99,15300.0,129.7643,129.7643,129.6568,129.6971,15300.0
2015-04-13 10:50:00,192.98,193.25,192.98,193.12,12700.0,129.6904,129.8719,129.6904,129.7845,12700.0
2015-04-13 11:00:00,193.13,193.44,193.07,193.44,27100.0,129.7912,129.9996,129.7509,129.9996,27100.0
2015-04-13 11:10:00,193.42,193.55,193.33,193.46,5400.0,129.9861,130.0735,129.9256,130.013,5400.0
2015-04-13 11:20:00,193.43,193.43,193.24,193.27,4900.0,129.9928,129.9928,129.8652,129.8853,4900.0
2015-04-13 11:30:00,193.3,193.51,193.26,193.41,4100.0,129.9055,130.0466,129.8786,129.9794,4100.0
2015-04-13 11:40:00,193.43,193.57,193.41,193.41,3500.0,129.9928,130.0869,129.9794,129.9794,3500.0
2015-04-13 11:50:00,193.42,193.51,193.33,193.39,2500.0,129.9861,130.0466,129.9256,129.966,2500.0
2015-04-13 12:00:00,193.41,193.41,193.21,193.23,1600.0,129.9794,129.9794,129.845,129.8584,1600.0
2015-04-13 12:10:00,193.17,193.29,192.95,193.07,3300.0,129.8181,129.8988,129.6703,129.7509,3300.0
2015-04-13 12:20:00,193.1,193.26,193.02,193.26,4200.0,129.7711,129.8786,129.7173,129.8786,4200.0
2015-04-13 12:30:00,193.2,193.2,192.98,193.01,16200.0,129.8383,129.8383,129.6904,129.7106,16200.0
2015-04-13 12:40:00,193.0,193.03,192.74,192.74,9500.0,129.7039,129.724,129.5291,129.5291,9500.0
2015-04-13 12:50:00,192.75,192.75,192.52,192.69,4900.0,129.5359,129.5359,129.3813,129.4955,4900.0
2015-04-13 13:00:00,192.74,192.94,192.74,192.84,2300.0,129.5291,129.6635,129.5291,129.5963,2300.0
2015-04-13 13:10:00,192.81,193.01,192.81,192.93,3300.0,129.5762,129.7106,129.5762,129.6568,3300.0
2015-04-13 13:20:00,192.85,192.87,192.66,192.67,2400.0,129.6031,129.6165,129.4754,129.4821,2400.0
2015-04-13 13:30:00,192.73,192.78,192.67,192.71,4000.0,129.5224,129.556,129.4821,129.509,4000.0
2015-04-13 13:40:00,192.71,192.75,192.6,192.74,2900.0,129.509,129.5359,129.435,129.5291,2900.0
2015-04-13 13:50:00,192.74,192.98,192.64,192.84,2200.0,129.5291,129.6904,129.4619,129.5963,2200.0
2015-04-13 14:00:00,192.98,192.98,192.84,192.95,2500.0,129.6904,129.6904,129.5963,129.6703,2500.0
2015-04-13 14:10:00,192.98,192.98,192.79,192.85,2300.0,129.6904,129.6904,129.5627,129.6031,2300.0
2015-04-13 14:20:00,192.84,192.92,192.84,192.9,700.0,129.5963,129.6501,129.5963,129.6367,700.0
2015-04-13 14:30:00,192.86,192.91,192.73,192.82,5100.0,129.6098,129.6434,129.5224,129.5829,5100.0
2015-04-13 14:40:00,192.87,192.91,192.47,192.56,3800.0,129.6165,129.6434,129.3477,129.4082,3800.0
2015-04-13 14:50:00,192.64,192.64,192.22,192.22,4600.0,129.4619,129.4619,129.1797,129.1797,4600.0
2015-04-13 15:00:00,192.27,192.32,192.1,192.21,21800.0,129.2133,129.2469,129.099,129.1729,21800.0
2015-04-13 15:10:00,192.29,192.3,192.07,192.16,8000.0,129.2267,129.2334,129.0789,129.1393,8000.0
2015-04-13 15:20:00,192.17,192.29,191.9,192.28,14800.0,129.1461,129.2267,128.9646,129.22,14800.0
2015-04-13 15:30:00,192.28,192.46,192.27,192.42,6900.0,129.22,129.341,129.2133,129.3141,6900.0
2015-04-13 15:40:00,192.41,192.45,192.02,192.03,35100.0,129.3074,129.3342,129.0453,129.052,35100.0
2015-04-13 15:50:00,192.0,192.12,191.69,191.69,103700.0,129.0318,129.1125,128.8235,128.8235,103700.0
2015-04-14 09:30:00,192.13,193.5,192.13,193.33,8600.0,129.1192,130.0399,129.1192,129.9256,8600.0
2015-04-14 09:40:00,193.29,193.34,192.49,192.51,6200.0,129.8988,129.9324,129.3611,129.3746,6200.0
2015-04-14 09:50:00,192.81,192.84,192.21,192.52,7100.0,129.5762,129.5963,129.1729,129.3813,7100.0
2015-04-14 10:00:00,192.81,192.81,191.77,192.01,13500.0,129.5762,129.5762,128.8773,129.0385,13500.0
2015-04-14 10:10:00,192.01,192.29,191.9,191.93,7600.0,129.0385,129.2267,128.9646,128.9848,7600.0
2015-04-14 10:20:00,191.99,192.12,191.82,191.82,23200.0,129.0251,129.1125,128.9109,128.9109,23200.0
2015-04-14 10:30:00,191.83,191.88,191.36,191.67,9400.0,128.9176,128.9512,128.6017,128.81,9400.0
2015-04-14 10:40:00,191.71,192.11,191.57,192.06,5400.0,128.8369,129.1057,128.7428,129.0721,5400.0
2015-04-14 10:50:00,192.1,192.24,192.0,192.16,3600.0,129.099,129.1931,129.0318,129.1393,3600.0
2015-04-14 11:00:00,192.15,192.15,191.95,192.02,3800.0,129.1326,129.1326,128.9982,129.0453,3800.0
2015-04-14 11:10:00,192.06,192.65,192.06,192.5,29100.0,129.0721,129.4686,129.0721,129.3678,29100.0
2015-04-14 11:20:00,192.48,192.74,192.43,192.74,10700.0,129.3544,129.5291,129.3208,129.5291,10700.0
2015-04-14 11:30:00,192.71,192.93,192.68,192.87,12000.0,129.509,129.6568,129.4888,129.6165,12000.0
2015-04-14 11:40:00,192.86,193.23,192.86,192.94,9400.0,129.6098,129.8584,129.6098,129.6635,9400.0
2015-04-14 11:50:00,192.92,193.01,192.83,192.9,6900.0,129.6501,129.7106,129.5896,129.6367,6900.0
2015-04-14 12:00:00,192.95,192.95,192.86,192.95,2300.0,129.6703,129.6703,129.6098,129.6703,2300.0
2015-04-14 12:10:00,192.9,192.96,192.52,192.52,4800.0,129.6367,129.677,129.3813,129.3813,4800.0
2015-04-14 12:20:00,192.51,192.69,192.47,192.69,4600.0,129.3746,129.4955,129.3477,129.4955,4600.0
2015-04-14 12:30:00,192.83,193.07,192.7,192.75,5500.0,129.5896,129.7509,129.5022,129.5359,5500.0
2015-04-14 12:40:00,192.68,192.8,192.47,192.47,11400.0,129.4888,129.5695,129.3477,129.3477,11400.0
2015-04-14 12:50:00,192.5,192.63,192.43,192.51,2700.0,129.3678,129.4552,129.3208,129.3746,2700.0
2015-04-14 13:00:00,192.46,192.68,192.43,192.56,3300.0,129.341,129.4888,129.3208,129.4082,3300.0
2015-04-14 13:10:00,192.55,192.64,192.26,192.34,6700.0,129.4014,129.4619,129.2066,129.2603,6700.0
2015-04-14 13:20:00,192.32,192.32,192.07,192.16,5300.0,129.2469,129.2469,129.0789,129.1393,5300.0
2015-04-14 13:30:00,192.17,192.19,191.77,191.77,4000.0,129.1461,129.1595,128.8773,128.8773,4000.0
2015-04-14 13:40:00,191.74,191.86,191.71,191.72,4200.0,128.8571,128.9377,128.8369,128.8436,4200.0
2015-04-14 13:50:00,191.68,191.84,191.65,191.69,5400.0,128.8168,128.9243,128.7966,128.8235,5400.0
2015-04-14 14:00:00,191.72,191.72,191.55,191.63,7200.0,128.8436,128.8436,128.7294,128.7832,7200.0
2015-04-14 14:10:00,191.61,191.78,191.56,191.75,5400.0,128.7697,128.884,128.7361,128.8638,5400.0
2015-04-14 14:20:00,191.72,191.75,191.63,191.67,8100.0,128.8436,128.8638,128.7832,128.81,8100.0
2015-04-14 14:30:00,191.73,191.73,191.46,191.51,7200.0,128.8504,128.8504,128.6689,128.7025,7200.0
2015-04-14 14:40:00,191.49,191.71,191.46,191.66,5000.0,128.6891,128.8369,128.6689,128.8033,5000.0
2015-04-14 14:50:00,191.63,191.64,191.48,191.58,3800.0,128.7832,128.7899,128.6824,128.7496,3800.0
2015-04-14 15:00:00,191.61,191.77,191.61,191.71,4600.0,128.7697,128.8773,128.7697,128.8369,4600.0
2015-04-14 15:10:00,191.75,191.94,191.75,191.78,7700.0,128.8638,128.9915,128.8638,128.884,7700.0
2015-04-14 15:20:00,191.78,191.8,191.65,191.78,12400.0,128.884,128.8974,128.7966,128.884,12400.0
2015-04-14 15:30:00,191.83,191.95,191.74,191.82,11300.0,128.9176,128.9982,128.8571,128.9109,11300.0
2015-04-14 15:40:00,191.83,192.03,191.75,191.91,38300.0,128.9176,129.052,128.8638,128.9713,38300.0
2015-04-14 15:50:00,191.94,192.07,191.86,192.06,48900.0,128.9915,129.0789,128.9377,129.0721,48900.0
2015-04-15 09:30:00,192.53,193.47,192.12,192.39,8800.0,129.388,130.0197,129.1125,129.2939,8800.0
2015-04-15 09:40:00,192.41,192.45,191.96,192.23,8900.0,129.3074,129.3342,129.0049,129.1864,8900.0
2015-04-15 09:50:00,192.57,192.57,192.16,192.16,9200.0,129.4149,129.4149,129.1393,129.1393,9200.0
2015-04-15 10:00:00,192.2,192.26,191.78,191.99,6700.0,129.1662,129.2066,128.884,129.0251,6700.0
2015-04-15 10:10:00,191.98,192.26,191.91,192.23,6700.0,129.0184,129.2066,128.9713,129.1864,6700.0
2015-04-15 10:20:00,192.27,192.29,192.09,192.24,24100.0,129.2133,129.2267,129.0923,129.1931,24100.0
2015-04-15 10:30:00,192.2,192.38,192.04,192.29,4800.0,129.1662,129.2872,129.0587,129.2267,4800.0
2015-04-15 10:40:00,192.2,192.3,192.1,192.12,1600.0,129.1662,129.2334,129.099,129.1125,1600.0
2015-04-15 10:50:00,192.31,192.5,192.27,192.46,4300.0,129.2402,129.3678,129.2133,129.341,4300.0
2015-04-15 11:00:00,192.54,192.68,192.48,192.64,5300.0,129.3947,129.4888,129.3544,129.4619,5300.0
2015-04-15 11:10:00,192.63,192.78,192.3,192.32,7000.0,129.4552,129.556,129.2334,129.2469,7000.0
2015-04-15 11:20:00,192.24,192.31,192.16,192.26,2400.0,129.1931,129.2402,129.1393,129.2066,2400.0
2015-04-15 11:30:00,192.18,192.18,191.7,191.7,4600.0,129.1528,129.1528,128.8302,128.8302,4600.0
2015-04-15 11:40:00,191.78,191.81,191.57,191.68,2800.0,128.884,128.9041,128.7428,128.8168,2800.0
2015-04-15 11:50:00,191.74,191.93,191.65,191.89,8000.0,128.8571,128.9848,128.7966,128.9579,8000.0
2015-04-15 12:00:00,191.88,191.96,191.65,191.65,8200.0,128.9512,129.0049,128.7966,128.7966,8200.0
2015-04-15 12:10:00,191.65,191.71,191.56,191.59,2100.0,128.7966,128.8369,128.7361,128.7563,2100.0
2015-04-15 12:20:00,191.63,191.68,191.36,191.53,6900.0,128.7832,128.8168,128.6017,128.716,6900.0
2015-04-15 12:30:00,191.54,191.56,191.23,191.3,2400.0,128.7227,128.7361,128.5143,128.5614,2400.0
2015-04-15 12:40:00,191.39,191.43,191.27,191.35,1800.0,128.6219,128.6488,128.5412,128.595,1800.0
2015-04-15 12:50:00,191.37,191.37,191.01,191.29,15000.0,128.6084,128.6084,128.3665,128.5547,15000.0
2015-04-15 13:00:00,191.19,191.25,190.91,191.1,2800.0,128.4875,128.5278,128.2993,128.427,2800.0
2015-04-15 13:10:00,191.09,191.39,191.09,191.36,2200.0,128.4203,128.6219,128.4203,128.6017,2200.0
2015-04-15 13:20:00,191.33,191.9,191.27,191.9,5500.0,128.5816,128.9646,128.5412,128.9646,5500.0
2015-04-15 13:30:00,191.89,192.14,191.58,191.75,8100.0,128.9579,129.1259,128.7496,128.8638,8100.0
2015-04-15 13:40:00,191.73,192.06,191.73,191.85,4000.0,128.8504,129.0721,128.8504,128.931,4000.0
2015-04-15 13:50:00,191.85,191.99,191.84,191.99,2000.0,128.931,129.0251,128.9243,129.0251,2000.0
2015-04-15 14:00:00,191.93,192.08,191.93,191.99,4200.0,128.9848,129.0856,128.9848,129.0251,4200.0
2015-04-15 14:10:00,191.94,192.0,191.78,191.84,4900.0,128.9915,129.0318,128.884,128.9243,4900.0
2015-04-15 14:20:00,191.82,191.87,191.64,191.77,9200.0,128.9109,128.9445,128.7899,128.8773,9200.0
2015-04-15 14:30:00,191.74,191.8,191.45,191.56,1900.0,128.8571,128.8974,128.6622,128.7361,1900.0
2015-04-15 14:40:00,191.58,191.69,191.51,191.69,2600.0,128.7496,128.8235,128.7025,128.8235,2600.0
2015-04-15 14:50:00,191.68,191.73,191.55,191.61,3200.0,128.8168,128.8504,128.7294,128.7697,3200.0
2015-04-15 15:00:00,191.6,191.72,191.52,191.52,4600.0,128.763,128.8436,128.7092,128.7092,4600.0
2015-04-15 15:10:00,191.54,191.61,191.31,191.51,8100.0,128.7227,128.7697,128.5681,128.7025,8100.0
2015-04-15 15:20:00,191.4,191.52,191.35,191.5,3300.0,128.6286,128.7092,128.595,128.6958,3300.0
2015-04-15 15:30:00,191.47,191.51,191.33,191.39,6900.0,128.6756,128.7025,128.5816,128.6219,6900.0
2015-04-15 15:40:00,191.37,191.42,191.18,191.18,9100.0,128.6084,128.642,128.4807,128.4807,9100.0
2015-04-15 15:50:00,191.22,191.3,190.88,190.99,49300.0,128.5076,128.5614,128.2791,128.3531,49300.0
2015-04-16 09:30:00,190.51,190.82,190.05,190.35,8800.0,128.0305,128.2388,127.7213,127.923,8800.0
2015-04-16 09:40:00,190.09,190.54,189.82,190.31,9300.0,127.7482,128.0506,127.5668,127.8961,9300.0
2015-04-16 09:50:00,190.11,190.33,189.82,190.32,5400.0,127.7617,127.9095,127.5668,127.9028,5400.0
2015-04-16 10:00:00,190.12,191.11,190.12,190.97,45000.0,127.7684,128.4337,127.7684,128.3396,45000.0
2015-04-16 10:10:00,190.97,191.41,190.7,191.12,6600.0,128.3396,128.6353,128.1582,128.4404,6600.0
2015-04-16 10:20:00,191.08,191.16,190.68,190.79,4800.0,128.4135,128.4673,128.1447,128.2187,4800.0
2015-04-16 10:30:00,190.74,191.44,190.68,191.44,8500.0,128.185,128.6555,128.1447,128.6555,8500.0
2015-04-16 10:40:00,191.53,191.73,191.32,191.7,4900.0,128.716,128.8504,128.5748,128.8302,4900.0
2015-04-16 10:50:00,191.63,191.71,191.49,191.67,10100.0,128.7832,128.8369,128.6891,128.81,10100.0
2015-04-16 11:00:00,191.57,191.58,191.25,191.43,3800.0,128.7428,128.7496,128.5278,128.6488,3800.0
2015-04-16 11:10:00,191.48,192.26,191.48,192.2,8000.0,128.6824,129.2066,128.6824,129.1662,8000.0
2015-04-16 11:20:00,192.11,192.28,191.89,191.89,7200.0,129.1057,129.22,128.9579,128.9579,7200.0
2015-04-16 11:30:00,191.97,192.04,191.78,192.0,5500.0,129.0117,129.0587,128.884,129.0318,5500.0
2015-04-16 11:40:00,191.98,191.98,191.51,191.6,3300.0,129.0184,129.0184,128.7025,128.763,3300.0
2015-04-16 11:50:00,191.67,191.71,191.5,191.59,3800.0,128.81,128.8369,128.6958,128.7563,3800.0
2015-04-16 12:00:00,191.64,191.82,191.5,191.73,11100.0,128.7899,128.9109,128.6958,128.8504,11100.0
2015-04-16 12:10:00,191.56,191.71,191.38,191.45,2900.0,128.7361,128.8369,128.6152,128.6622,2900.0
2015-04-16 12:20:00,191.31,191.32,191.23,191.27,1200.0,128.5681,128.5748,128.5143,128.5412,1200.0
2015-04-16 12:30:00,191.38,191.59,191.21,191.22,3600.0,128.6152,128.7563,128.5009,128.5076,3600.0
2015-04-16 12:40:00,191.17,191.26,191.14,191.25,1900.0,128.474,128.5345,128.4539,128.5278,1900.0
2015-04-16 12:50:00,191.32,191.58,191.15,191.58,2000.0,128.5748,128.7496,128.4606,128.7496,2000.0
2015-04-16 13:00:00,191.63,191.74,191.37,191.37,2500.0,128.7832,128.8571,128.6084,128.6084,2500.0
2015-04-16 13:10:00,191.39,191.6,191.32,191.5,12400.0,128.6219,128.763,128.5748,128.6958,12400.0
2015-04-16 13:20:00,191.56,191.56,191.39,191.46,2500.0,128.7361,128.7361,128.6219,128.6689,2500.0
2015-04-16 13:30:00,191.5,191.63,191.32,191.53,15600.0,128.6958,128.7832,128.5748,128.716,15600.0
2015-04-16 13:40:00,191.64,192.0,191.6,191.98,4900.0,128.7899,129.0318,128.763,129.0184,4900.0
2015-04-16 13:50:00,192.0,192.1,191.87,191.94,5200.0,129.0318,129.099,128.9445,128.9915,5200.0
2015-04-16 14:00:00,191.93,192.03,191.84,191.96,4900.0,128.9848,129.052,128.9243,129.0049,4900.0
2015-04-16 14:10:00,191.98,192.02,191.91,192.0,5300.0,129.0184,129.0453,128.9713,129.0318,5300.0
2015-04-16 14:20:00,192.07,192.08,191.86,191.97,2700.0,129.0789,129.0856,128.9377,129.0117,2700.0
2015-04-16 14:30:00,191.92,192.01,191.81,191.87,5900.0,128.9781,129.0385,128.9041,128.9445,5900.0
2015-04-16 14:40:00,191.9,191.93,191.58,191.65,8100.0,128.9646,128.9848,128.7496,128.7966,8100.0
2015-04-16 14:50:00,191.67,191.81,191.54,191.54,3900.0,128.81,128.9041,128.7227,128.7227,3900.0
2015-04-16 15:00:00,191.59,191.66,191.51,191.64,6000.0,128.7563,128.8033,128.7025,128.7899,6000.0
2015-04-16 15:10:00,191.63,191.67,191.48,191.56,7500.0,128.7832,128.81,128.6824,128.7361,7500.0
2015-04-16 15:20:00,191.53,191.61,191.28,191.4,6500.0,128.716,128.7697,128.548,128.6286,6500.0
2015-04-16 15:30:00,191.44,191.44,191.14,191.35,11600.0,128.6555,128.6555,128.4539,128.595,11600.0
2015-04-16 15:40:00,191.3,191.43,191.18,191.32,13700.0,128.5614,128.6488,128.4807,128.5748,13700.0
2015-04-16 15:50:00,191.34,191.66,191.32,191.58,30600.0,128.5883,128.8033,128.5748,128.7496,30600.0
2015-04-17 09:30:00,190.87,191.44,190.2,190.31,49900.0,128.2724,128.6555,127.8221,127.8961,49900.0
2015-04-17 09:40:00,190.37,190.95,190.05,190.94,5600.0,127.9364,128.3262,127.7213,128.3195,5600.0
2015-04-17 09:50:00,190.77,190.95,190.48,190.76,3700.0,128.2052,128.3262,128.0103,128.1985,3700.0
2015-04-17 10:00:00,190.73,190.9,190.37,190.41,8800.0,128.1783,128.2926,127.9364,127.9633,8800.0
2015-04-17 10:10:00,190.42,190.55,190.07,190.11,6000.0,127.97,128.0574,127.7348,127.7617,6000.0
2015-04-17 10:20:00,190.16,190.23,189.97,190.09,9300.0,127.7953,127.8423,127.6676,127.7482,9300.0
2015-04-17 10:30:00,190.03,190.38,189.92,189.97,7500.0,127.7079,127.9431,127.634,127.6676,7500.0
2015-04-17 10:40:00,190.01,190.09,189.79,189.91,9200.0,127.6945,127.7482,127.5466,127.6273,9200.0
2015-04-17 10:50:00,189.84,189.85,189.48,189.67,3700.0,127.5802,127.5869,127.3383,127.466,3700.0
2015-04-17 11:00:00,189.64,189.71,189.27,189.54,8900.0,127.4458,127.4928,127.1971,127.3786,8900.0
2015-04-17 11:10:00,189.56,189.87,189.52,189.79,10400.0,127.392,127.6004,127.3652,127.5466,10400.0
2015-04-17 11:20:00,189.82,190.13,189.79,190.08,5200.0,127.5668,127.7751,127.5466,127.7415,5200.0
2015-04-17 11:30:00,190.09,190.09,189.71,189.96,12000.0,127.7482,127.7482,127.4928,127.6609,12000.0
2015-04-17 11:40:00,189.98,190.44,189.98,190.43,6300.0,127.6743,127.9834,127.6743,127.9767,6300.0
2015-04-17 11:50:00,190.45,190.45,190.11,190.22,4600.0,127.9902,127.9902,127.7617,127.8356,4600.0
2015-04-17 12:00:00,190.22,190.35,190.12,190.24,5500.0,127.8356,127.923,127.7684,127.849,5500.0
2015-04-17 12:10:00,190.28,190.59,190.28,190.56,3200.0,127.8759,128.0842,127.8759,128.0641,3200.0
2015-04-17 12:20:00,190.57,190.86,190.55,190.64,8900.0,128.0708,128.2657,128.0574,128.1178,8900.0
2015-04-17 12:30:00,190.64,190.67,190.42,190.54,2600.0,128.1178,128.138,127.97,128.0506,2600.0
2015-04-17 12:40:00,190.55,190.65,190.33,190.33,4200.0,128.0574,128.1246,127.9095,127.9095,4200.0
2015-04-17 12:50:00,190.29,190.64,190.26,190.4,5100.0,127.8826,128.1178,127.8625,127.9566,5100.0
2015-04-17 13:00:00,190.33,190.56,190.33,190.54,5200.0,127.9095,128.0641,127.9095,128.0506,5200.0
2015-04-17 13:10:00,190.54,190.68,190.42,190.68,7400.0,128.0506,128.1447,127.97,128.1447,7400.0
2015-04-17 13:20:00,190.72,190.89,190.61,190.7,9700.0,128.1716,128.2859,128.0977,128.1582,9700.0
2015-04-17 13:30:00,190.76,190.76,190.5,190.53,6100.0,128.1985,128.1985,128.0238,128.0439,6100.0
2015-04-17 13:40:00,190.5,190.52,190.29,190.43,7100.0,128.0238,128.0372,127.8826,127.9767,7100.0
2015-04-17 13:50:00,190.41,190.43,190.04,190.15,5600.0,127.9633,127.9767,127.7146,127.7885,5600.0
2015-04-17 14:00:00,190.18,190.3,189.9,189.93,7400.0,127.8087,127.8894,127.6205,127.6407,7400.0
2015-04-17 14:10:00,189.86,189.93,189.74,189.86,14000.0,127.5937,127.6407,127.513,127.5937,14000.0
2015-04-17 14:20:00,189.9,190.06,189.83,190.03,4800.0,127.6205,127.7281,127.5735,127.7079,4800.0
2015-04-17 14:30:00,190.03,190.04,189.8,189.9,4200.0,127.7079,127.7146,127.5533,127.6205,4200.0
2015-04-17 14:40:00,189.91,190.11,189.87,189.96,6500.0,127.6273,127.7617,127.6004,127.6609,6500.0
2015-04-17 14:50:00,189.99,190.14,189.87,190.13,5500.0,127.681,127.7818,127.6004,127.7751,5500.0
2015-04-17 15:00:00,190.09,190.17,190.02,190.17,4500.0,127.7482,127.802,127.7012,127.802,4500.0
2015-04-17 15:10:00,190.22,190.27,190.13,190.18,9600.0,127.8356,127.8692,127.7751,127.8087,9600.0
2015-04-17 15:20:00,190.2,190.26,189.95,190.18,8100.0,127.8221,127.8625,127.6541,127.8087,8100.0
2015-04-17 15:30:00,190.25,190.68,190.2,190.55,15300.0,127.8557,128.1447,127.8221,128.0574,15300.0
2015-04-17 15:40:00,190.55,190.57,190.15,190.17,14100.0,128.0574,128.0708,127.7885,127.802,14100.0
2015-04-17 15:50:00,190.17,190.24,189.98,190.09,41900.0,127.802,127.849,127.6743,127.7482,41900.0
2015-04-20 09:30:00,190.33,190.65,189.63,190.16,19200.0,127.9095,128.1246,127.4391,127.7953,19200.0
2015-04-20 09:40:00,190.18,190.19,189.76,190.13,5300.0,127.8087,127.8154,127.5264,127.7751,5300.0
2015-04-20 09:50:00,190.32,191.16,190.02,190.64,7100.0,127.9028,128.4673,127.7012,128.1178,7100.0
2015-04-20 10:00:00,190.58,190.75,190.32,190.32,9700.0,128.0775,128.1918,127.9028,127.9028,9700.0
2015-04-20 10:10:00,190.27,190.32,190.1,190.2,2900.0,127.8692,127.9028,127.7549,127.8221,2900.0
2015-04-20 10:20:00,190.27,190.71,190.1,190.7,14800.0,127.8692,128.1649,127.7549,128.1582,14800.0
2015-04-20 10:30:00,190.79,190.79,190.28,190.37,3600.0,128.2187,128.2187,127.8759,127.9364,3600.0
2015-04-20 10:40:00,190.37,190.43,190.14,190.14,2200.0,127.9364,127.9767,127.7818,127.7818,2200.0
2015-04-20 10:50:00,190.24,190.28,190.1,190.28,8500.0,127.849,127.8759,127.7549,127.8759,8500.0
2015-04-20 11:00:00,190.31,190.79,190.3,190.79,2700.0,127.8961,128.2187,127.8894,128.2187,2700.0
2015-04-20 11:10:00,190.79,190.79,190.47,190.5,8300.0,128.2187,128.2187,128.0036,128.0238,8300.0
2015-04-20 11:20:00,190.53,190.95,190.5,190.95,5300.0,128.0439,128.3262,128.0238,128.3262,5300.0
2015-04-20 11:30:00,190.99,191.14,190.85,190.96,5400.0,128.3531,128.4539,128.259,128.3329,5400.0
2015-04-20 11:40:00,191.08,191.53,191.08,191.53,4500.0,128.4135,128.716,128.4135,128.716,4500.0
2015-04-20 11:50:00,191.54,191.62,191.38,191.42,6500.0,128.7227,128.7764,128.6152,128.642,6500.0
2015-04-20 12:00:00,191.45,191.68,191.28,191.31,8500.0,128.6622,128.8168,128.548,128.5681,8500.0
2015-04-20 12:10:00,191.21,191.58,191.21,191.42,3600.0,128.5009,128.7496,128.5009,128.642,3600.0
2015-04-20 12:20:00,191.48,191.66,191.38,191.38,12900.0,128.6824,128.8033,128.6152,128.6152,12900.0
2015-04-20 12:30:00,191.37,191.53,191.34,191.43,5900.0,128.6084,128.716,128.5883,128.6488,5900.0
2015-04-20 12:40:00,191.36,191.47,191.31,191.38,4900.0,128.6017,128.6756,128.5681,128.6152,4900.0
2015-04-20 12:50:00,191.35,191.48,191.23,191.47,6700.0,128.595,128.6824,128.5143,128.6756,6700.0
2015-04-20 13:00:00,191.45,191.47,191.13,191.33,14700.0,128.6622,128.6756,128.4471,128.5816,14700.0
2015-04-20 13:10:00,191.3,191.38,191.15,191.35,20700.0,128.5614,128.6152,128.4606,128.595,20700.0
2015-04-20 13:20:00,191.34,191.41,191.21,191.27,18700.0,128.5883,128.6353,128.5009,128.5412,18700.0
2015-04-20 13:30:00,191.28,191.5,191.16,191.4,8500.0,128.548,128.6958,128.4673,128.6286,8500.0
2015-04-20 13:40:00,191.29,191.37,191.24,191.3,5800.0,128.5547,128.6084,128.5211,128.5614,5800.0
2015-04-20 13:50:00,191.33,191.33,191.24,191.28,5400.0,128.5816,128.5816,128.5211,128.548,5400.0
2015-04-20 14:00:00,191.29,191.51,191.29,191.46,4600.0,128.5547,128.7025,128.5547,128.6689,4600.0
2015-04-20 14:10:00,191.44,191.46,191.22,191.22,7500.0,128.6555,128.6689,128.5076,128.5076,7500.0
2015-04-20 14:20:00,191.23,191.3,191.12,191.2,8800.0,128.5143,128.5614,128.4404,128.4942,8800.0
2015-04-20 14:30:00,191.17,191.35,191.13,191.35,10400.0,128.474,128.595,128.4471,128.595,10400.0
2015-04-20 14:40:00,191.34,191.45,191.27,191.38,6900.0,128.5883,128.6622,128.5412,128.6152,6900.0
2015-04-20 14:50:00,191.38,191.43,191.28,191.39,12300.0,128.6152,128.6488,128.548,128.6219,12300.0
2015-04-20 15:00:00,191.44,191.51,191.31,191.5,10700.0,128.6555,128.7025,128.5681,128.6958,10700.0
2015-04-20 15:10:00,191.52,191.55,191.37,191.43,6300.0,128.7092,128.7294,128.6084,128.6488,6300.0
2015-04-20 15:20:00,191.41,191.53,191.4,191.48,14700.0,128.6353,128.716,128.6286,128.6824,14700.0
2015-04-20 15:30:00,191.45,191.59,191.43,191.54,25100.0,128.6622,128.7563,128.6488,128.7227,25100.0
2015-04-20 15:40:00,191.52,191.61,191.39,191.53,74200.0,128.7092,128.7697,128.6219,128.716,74200.0
2015-04-20 15:50:00,191.52,191.67,191.44,191.45,150500.0,128.7092,128.81,128.6555,128.6622,150500.0
2015-04-21 09:30:00,191.85,192.6,190.5,192.12,10700.0,128.931,129.435,128.0238,129.1125,10700.0
2015-04-21 09:40:00,192.0,192.39,191.67,192.11,5500.0,129.0318,129.2939,128.81,129.1057,5500.0
2015-04-21 09:50:00,192.28,192.54,192.0,192.08,6800.0,129.22,129.3947,129.0318,129.0856,6800.0
2015-04-21 10:00:00,192.12,192.51,192.01,192.01,10200.0,129.1125,129.3746,129.0385,129.0385,10200.0
2015-04-21 10:10:00,192.06,192.26,191.7,191.84,12200.0,129.0721,129.2066,128.8302,128.9243,12200.0
2015-04-21 10:20:00,191.83,192.05,191.67,191.91,5000.0,128.9176,129.0654,128.81,128.9713,5000.0
2015-04-21 10:30:00,191.9,191.97,191.67,191.94,5600.0,128.9646,129.0117,128.81,128.9915,5600.0
2015-04-21 10:40:00,191.8,191.91,191.6,191.85,3700.0,128.8974,128.9713,128.763,128.931,3700.0
2015-04-21 10:50:00,191.73,191.93,191.73,191.9,2100.0,128.8504,128.9848,128.8504,128.9646,2100.0
2015-04-21 11:00:00,191.77,191.91,191.55,191.65,4200.0,128.8773,128.9713,128.7294,128.7966,4200.0
2015-04-21 11:10:00,191.69,191.69,191.33,191.33,3300.0,128.8235,128.8235,128.5816,128.5816,3300.0
2015-04-21 11:20:00,191.38,191.54,191.27,191.33,3700.0,128.6152,128.7227,128.5412,128.5816,3700.0
2015-04-21 11:30:00,191.32,191.45,191.02,191.06,2200.0,128.5748,128.6622,128.3732,128.4001,2200.0
2015-04-21 11:40:00,191.02,191.02,190.55,190.74,5700.0,128.3732,128.3732,128.0574,128.185,5700.0
2015-04-21 11:50:00,190.76,190.76,190.55,190.59,1700.0,128.1985,128.1985,128.0574,128.0842,1700.0
2015-04-21 12:00:00,190.61,191.04,190.61,191.04,6900.0,128.0977,128.3867,128.0977,128.3867,6900.0
2015-04-21 12:10:00,191.02,191.17,191.02,191.09,1600.0,128.3732,128.474,128.3732,128.4203,1600.0
2015-04-21 12:20:00,191.02,191.24,191.02,191.24,3100.0,128.3732,128.5211,128.3732,128.5211,3100.0
2015-04-21 12:30:00,191.28,191.32,191.1,191.28,2400.0,128.548,128.5748,128.427,128.548,2400.0
2015-04-21 12:40:00,191.22,191.22,190.95,191.12,6000.0,128.5076,128.5076,128.3262,128.4404,6000.0
2015-04-21 12:50:00,191.08,191.36,191.07,191.36,2700.0,128.4135,128.6017,128.4068,128.6017,2700.0
2015-04-21 13:00:00,191.36,191.6,191.36,191.6,5600.0,128.6017,128.763,128.6017,128.763,5600.0
2015-04-21 13:10:00,191.58,192.11,191.56,192.06,11400.0,128.7496,129.1057,128.7361,129.0721,11400.0
2015-04-21 13:20:00,192.03,192.24,191.99,192.21,9400.0,129.052,129.1931,129.0251,129.1729,9400.0
2015-04-21 13:30:00,192.16,192.19,191.96,192.18,9700.0,129.1393,129.1595,129.0049,129.1528,9700.0
2015-04-21 13:40:00,192.19,192.19,191.95,192.06,7700.0,129.1595,129.1595,128.9982,129.0721,7700.0
2015-04-21 13:50:00,192.06,192.07,191.94,191.97,7800.0,129.0721,129.0789,128.9915,129.0117,7800.0
2015-04-21 14:00:00,191.93,192.01,191.82,191.88,7200.0,128.9848,129.0385,128.9109,128.9512,7200.0
2015-04-21 14:10:00,191.88,191.99,191.73,191.73,9400.0,128.9512,129.0251,128.8504,128.8504,9400.0
2015-04-21 14:20:00,191.8,191.8,191.64,191.68,5600.0,128.8974,128.8974,128.7899,128.8168,5600.0
2015-04-21 14:30:00,191.7,191.85,191.61,191.82,5600.0,128.8302,128.931,128.7697,128.9109,5600.0
2015-04-21 14:40:00,191.82,192.01,191.81,191.94,6700.0,128.9109,129.0385,128.9041,128.9915,6700.0
2015-04-21 14:50:00,191.91,191.93,191.72,191.72,6600.0,128.9713,128.9848,128.8436,128.8436,6600.0
2015-04-21 15:00:00,191.74,191.89,191.73,191.8,8400.0,128.8571,128.9579,128.8504,128.8974,8400.0
2015-04-21 15:10:00,191.81,191.81,191.46,191.53,8400.0,128.9041,128.9041,128.6689,128.716,8400.0
2015-04-21 15:20:00,191.53,191.73,191.53,191.68,11300.0,128.716,128.8504,128.716,128.8168,11300.0
2015-04-21 15:30:00,191.67,191.9,191.63,191.85,11400.0,128.81,128.9646,128.7832,128.931,11400.0
2015-04-21 15:40:00,191.84,191.88,191.49,191.56,30500.0,128.9243,128.9512,128.6891,128.7361,30500.0
2015-04-21 15:50:00,191.52,191.77,191.47,191.66,41700.0,128.7092,128.8773,128.6756,128.8033,41700.0
2015-04-22 09:30:00,192.22,192.7,191.74,191.94,10100.0,129.1797,129.5022,128.8571,128.9915,10100.0
2015-04-22 09:40:00,191.95,192.61,191.95,192.54,5800.0,128.9982,129.4418,128.9982,129.3947,5800.0
2015-04-22 09:50:00,192.53,192.55,192.13,192.46,3700.0,129.388,129.4014,129.1192,129.341,3700.0
2015-04-22 10:00:00,192.6,192.93,192.57,192.79,7900.0,129.435,129.6568,129.4149,129.5627,7900.0
2015-04-22 10:10:00,192.73,192.92,192.43,192.76,10000.0,129.5224,129.6501,129.3208,129.5426,10000.0
2015-04-22 10:20:00,192.79,192.79,192.35,192.35,5100.0,129.5627,129.5627,129.267,129.267,5100.0
2015-04-22 10:30:00,192.35,192.43,192.0,192.03,5100.0,129.267,129.3208,129.0318,129.052,5100.0
2015-04-22 10:40:00,191.98,192.38,191.94,192.17,1800.0,129.0184,129.2872,128.9915,129.1461,1800.0
2015-04-22 10:50:00,192.25,192.55,192.11,192.13,3000.0,129.1998,129.4014,129.1057,129.1192,3000.0
2015-04-22 11:00:00,192.19,192.25,191.88,192.03,5800.0,129.1595,129.1998,128.9512,129.052,5800.0
2015-04-22 11:10:00,192.08,192.17,191.82,191.82,5400.0,129.0856,129.1461,128.9109,128.9109,5400.0
2015-04-22 11:20:00,191.93,192.36,191.93,192.36,7200.0,128.9848,129.2738,128.9848,129.2738,7200.0
2015-04-22 11:30:00,192.37,192.61,192.37,192.56,5000.0,129.2805,129.4418,129.2805,129.4082,5000.0
2015-04-22 11:40:00,192.64,192.85,192.53,192.81,4200.0,129.4619,129.6031,129.388,129.5762,4200.0
2015-04-22 11:50:00,192.88,193.04,192.7,193.04,3100.0,129.6232,129.7307,129.5022,129.7307,3100.0
2015-04-22 12:00:00,193.0,193.0,192.62,192.64,2700.0,129.7039,129.7039,129.4485,129.4619,2700.0
2015-04-22 12:10:00,192.58,192.7,192.44,192.54,8900.0,129.4216,129.5022,129.3275,129.3947,8900.0
2015-04-22 12:20:00,192.59,192.66,192.3,192.3,4300.0,129.4283,129.4754,129.2334,129.2334,4300.0
2015-04-22 12:30:00,192.32,192.36,192.16,192.3,9100.0,129.2469,129.2738,129.1393,129.2334,9100.0
2015-04-22 12:40:00,192.3,192.47,192.28,192.42,1900.0,129.2334,129.3477,129.22,129.3141,1900.0
2015-04-22 12:50:00,192.38,192.39,192.23,192.31,2900.0,129.2872,129.2939,129.1864,129.2402,2900.0
2015-04-22 13:00:00,192.32,192.47,192.3,192.47,4500.0,129.2469,129.3477,129.2334,129.3477,4500.0
2015-04-22 13:10:00,192.46,192.46,192.26,192.29,6300.0,129.341,129.341,129.2066,129.2267,6300.0
2015-04-22 13:20:00,192.34,192.41,192.33,192.34,1900.0,129.2603,129.3074,129.2536,129.2603,1900.0
2015-04-22 13:30:00,192.32,192.46,192.31,192.31,3100.0,129.2469,129.341,129.2402,129.2402,3100.0
2015-04-22 13:40:00,192.31,192.48,192.31,192.39,3700.0,129.2402,129.3544,129.2402,129.2939,3700.0
2015-04-22 13:50:00,192.4,192.4,192.13,192.18,3400.0,129.3006,129.3006,129.1192,129.1528,3400.0
2015-04-22 14:00:00,192.21,192.31,192.14,192.31,5300.0,129.1729,129.2402,129.1259,129.2402,5300.0
2015-04-22 14:10:00,192.42,192.64,192.31,192.57,2400.0,129.3141,129.4619,129.2402,129.4149,2400.0
2015-04-22 14:20:00,192.55,192.67,192.54,192.66,3200.0,129.4014,129.4821,129.3947,129.4754,3200.0
2015-04-22 14:30:00,192.66,192.78,192.58,192.76,1700.0,129.4754,129.556,129.4216,129.5426,1700.0
2015-04-22 14:40:00,192.74,192.79,192.63,192.63,4700.0,129.5291,129.5627,129.4552,129.4552,4700.0
2015-04-22 14:50:00,192.65,192.65,192.25,192.32,5600.0,129.4686,129.4686,129.1998,129.2469,5600.0
2015-04-22 15:00:00,192.26,192.52,192.26,192.42,2700.0,129.2066,129.3813,129.2066,129.3141,2700.0
2015-04-22 15:10:00,192.45,192.56,192.43,192.43,4200.0,129.3342,129.4082,129.3208,129.3208,4200.0
2015-04-22 15:20:00,192.42,192.61,192.4,192.58,4900.0,129.3141,129.4418,129.3006,129.4216,4900.0
2015-04-22 15:30:00,192.58,192.66,192.38,192.5,13400.0,129.4216,129.4754,129.2872,129.3678,13400.0
2015-04-22 15:40:00,192.5,192.68,192.36,192.63,14200.0,129.3678,129.4888,129.2738,129.4552,14200.0
2015-04-22 15:50:00,192.63,192.89,192.62,192.76,29100.0,129.4552,129.6299,129.4485,129.5426,29100.0
2015-04-23 09:30:00,192.81,192.81,192.08,192.43,7200.0,129.5762,129.5762,129.0856,129.3208,7200.0
2015-04-23 09:40:00,192.45,193.1,192.45,193.1,2300.0,129.3342,129.7711,129.3342,129.7711,2300.0
2015-04-23 09:50:00,192.92,192.95,192.63,192.63,6600.0,129.6501,129.6703,129.4552,129.4552,6600.0
2015-04-23 10:00:00,192.62,192.78,192.46,192.68,3800.0,129.4485,129.556,129.341,129.4888,3800.0
2015-04-23 10:10:00,192.58,192.64,192.09,192.09,5000.0,129.4216,129.4619,129.0923,129.0923,5000.0
2015-04-23 10:20:00,192.06,192.28,191.73,192.28,5300.0,129.0721,129.22,128.8504,129.22,5300.0
2015-04-23 10:30:00,192.19,192.36,192.04,192.27,6700.0,129.1595,129.2738,129.0587,129.2133,6700.0
2015-04-23 10:40:00,192.23,192.34,192.04,192.12,2600.0,129.1864,129.2603,129.0587,129.1125,2600.0
2015-04-23 10:50:00,192.14,192.14,191.86,192.02,4200.0,129.1259,129.1259,128.9377,129.0453,4200.0
2015-04-23 11:00:00,191.96,192.3,191.95,192.18,3800.0,129.0049,129.2334,128.9982,129.1528,3800.0
2015-04-23 11:10:00,192.11,192.24,192.07,192.13,3400.0,129.1057,129.1931,129.0789,129.1192,3400.0
2015-04-23 11:20:00,192.14,192.35,192.03,192.35,8300.0,129.1259,129.267,129.052,129.267,8300.0
2015-04-23 11:30:00,192.24,192.38,192.02,192.38,1700.0,129.1931,129.2872,129.0453,129.2872,1700.0
2015-04-23 11:40:00,192.26,192.26,192.12,192.12,1300.0,129.2066,129.2066,129.1125,129.1125,1300.0
2015-04-23 11:50:00,192.17,192.71,192.17,192.56,4100.0,129.1461,129.509,129.1461,129.4082,4100.0
2015-04-23 12:00:00,192.64,192.81,192.52,192.81,3900.0,129.4619,129.5762,129.3813,129.5762,3900.0
2015-04-23 12:10:00,192.83,192.83,192.67,192.73,1500.0,129.5896,129.5896,129.4821,129.5224,1500.0
2015-04-23 12:20:00,192.78,192.78,192.57,192.58,900.0,129.556,129.556,129.4149,129.4216,900.0
2015-04-23 12:30:00,192.59,192.9,192.55,192.77,10000.0,129.4283,129.6367,129.4014,129.5493,10000.0
2015-04-23 12:40:00,192.87,193.03,192.87,192.97,2000.0,129.6165,129.724,129.6165,129.6837,2000.0
2015-04-23 12:50:00,192.98,193.02,192.83,192.95,2600.0,129.6904,129.7173,129.5896,129.6703,2600.0
2015-04-23 13:00:00,192.85,192.85,192.72,192.73,3500.0,129.6031,129.6031,129.5157,129.5224,3500.0
2015-04-23 13:10:00,192.75,192.9,192.68,192.73,12200.0,129.5359,129.6367,129.4888,129.5224,12200.0
2015-04-23 13:20:00,192.77,192.8,192.65,192.74,4200.0,129.5493,129.5695,129.4686,129.5291,4200.0
2015-04-23 13:30:00,192.77,192.8,192.6,192.68,10400.0,129.5493,129.5695,129.435,129.4888,10400.0
2015-04-23 13:40:00,192.71,192.79,192.65,192.68,5700.0,129.509,129.5627,129.4686,129.4888,5700.0
2015-04-23 13:50:00,192.67,192.67,192.49,192.67,6200.0,129.4821,129.4821,129.3611,129.4821,6200.0
2015-04-23 14:00:00,192.7,192.86,192.7,192.72,5300.0,129.5022,129.6098,129.5022,129.5157,5300.0
2015-04-23 14:10:00,192.75,192.99,192.75,192.99,4200.0,129.5359,129.6971,129.5359,129.6971,4200.0
2015-04-23 14:20:00,193.01,193.08,192.85,192.95,8700.0,129.7106,129.7576,129.6031,129.6703,8700.0
2015-04-23 14:30:00,193.0,193.12,192.94,193.07,5400.0,129.7039,129.7845,129.6635,129.7509,5400.0
2015-04-23 14:40:00,193.07,193.09,192.97,193.09,6100.0,129.7509,129.7643,129.6837,129.7643,6100.0
2015-04-23 14:50:00,193.09,193.25,193.06,193.23,10600.0,129.7643,129.8719,129.7442,129.8584,10600.0
2015-04-23 15:00:00,193.24,193.36,193.2,193.35,6200.0,129.8652,129.9458,129.8383,129.9391,6200.0
2015-04-23 15:10:00,193.35,193.67,193.33,193.56,13300.0,129.9391,130.1541,129.9256,130.0802,13300.0
2015-04-23 15:20:00,193.59,193.65,193.51,193.57,12600.0,130.1004,130.1407,130.0466,130.0869,12600.0
2015-04-23 15:30:00,193.58,193.78,193.58,193.75,19200.0,130.0936,130.2281,130.0936,130.2079,19200.0
2015-04-23 15:40:00,193.75,193.78,193.2,193.21,22300.0,130.2079,130.2281,129.8383,129.845,22300.0
2015-04-23 15:50:00,193.22,193.33,193.09,193.1,38300.0,129.8517,129.9256,129.7643,129.7711,38300.0
2015-04-24 09:30:00,193.62,193.62,192.68,193.24,9500.0,130.1205,130.1205,129.4888,129.8652,9500.0
2015-04-24 09:40:00,193.19,193.59,192.65,192.8,5200.0,129.8315,130.1004,129.4686,129.5695,5200.0
2015-04-24 09:50:00,192.73,193.03,192.51,192.98,12800.0,129.5224,129.724,129.3746,129.6904,12800.0
2015-04-24 10:00:00,193.0,193.47,192.78,193.47,7000.0,129.7039,130.0197,129.556,130.0197,7000.0
2015-04-24 10:10:00,193.58,193.61,193.36,193.6,3200.0,130.0936,130.1138,129.9458,130.1071,3200.0
2015-04-24 10:20:00,193.47,193.76,193.36,193.6,17400.0,130.0197,130.2146,129.9458,130.1071,17400.0
2015-04-24 10:30:00,193.61,194.04,193.6,193.86,9300.0,130.1138,130.4028,130.1071,130.2818,9300.0
2015-04-24 10:40:00,193.8,194.06,193.75,194.02,9600.0,130.2415,130.4162,130.2079,130.3893,9600.0
2015-04-24 10:50:00,194.05,194.29,193.99,194.13,5200.0,130.4095,130.5708,130.3692,130.4633,5200.0
2015-04-24 11:00:00,194.11,194.39,193.82,194.38,13600.0,130.4498,130.638,130.2549,130.6313,13600.0
2015-04-24 11:10:00,194.33,194.34,194.06,194.08,8500.0,130.5977,130.6044,130.4162,130.4297,8500.0
2015-04-24 11:20:00,194.01,194.43,193.93,194.43,3900.0,130.3826,130.6649,130.3289,130.6649,3900.0
2015-04-24 11:30:00,194.43,194.43,194.18,194.31,2500.0,130.6649,130.6649,130.4969,130.5842,2500.0
2015-04-24 11:40:00,194.31,194.82,194.31,194.77,8100.0,130.5842,130.927,130.5842,130.8934,8100.0
2015-04-24 11:50:00,194.77,194.91,194.65,194.74,4900.0,130.8934,130.9875,130.8127,130.8732,4900.0
2015-04-24 12:00:00,194.72,194.72,194.57,194.58,3900.0,130.8598,130.8598,130.759,130.7657,3900.0
2015-04-24 12:10:00,194.57,194.64,194.45,194.45,2900.0,130.759,130.806,130.6783,130.6783,2900.0
2015-04-24 12:20:00,194.5,194.82,194.5,194.51,6400.0,130.7119,130.927,130.7119,130.7186,6400.0
2015-04-24 12:30:00,194.46,194.47,194.41,194.43,900.0,130.685,130.6918,130.6514,130.6649,900.0
2015-04-24 12:40:00,194.44,194.49,194.26,194.26,4200.0,130.6716,130.7052,130.5506,130.5506,4200.0
2015-04-24 12:50:00,194.36,194.44,194.29,194.39,1700.0,130.6178,130.6716,130.5708,130.638,1700.0
2015-04-24 13:00:00,194.31,194.46,194.25,194.38,3700.0,130.5842,130.685,130.5439,130.6313,3700.0
2015-04-24 13:10:00,194.48,194.7,194.44,194.61,3400.0,130.6985,130.8463,130.6716,130.7858,3400.0
2015-04-24 13:20:00,194.53,194.59,194.38,194.43,5500.0,130.7321,130.7724,130.6313,130.6649,5500.0
2015-04-24 13:30:00,194.36,194.38,194.18,194.27,3300.0,130.6178,130.6313,130.4969,130.5574,3300.0
2015-04-24 13:40:00,194.24,194.24,194.03,194.14,5500.0,130.5372,130.5372,130.3961,130.47,5500.0
2015-04-24 13:50:00,194.02,194.55,194.02,194.52,5100.0,130.3893,130.7455,130.3893,130.7254,5100.0
2015-04-24 14:00:00,194.37,194.5,194.3,194.41,9000.0,130.6246,130.7119,130.5775,130.6514,9000.0
2015-04-24 14:10:00,194.42,194.58,194.42,194.48,3500.0,130.6582,130.7657,130.6582,130.6985,3500.0
2015-04-24 14:20:00,194.44,194.44,194.24,194.34,4000.0,130.6716,130.6716,130.5372,130.6044,4000.0
2015-04-24 14:30:00,194.39,194.44,194.19,194.25,2700.0,130.638,130.6716,130.5036,130.5439,2700.0
2015-04-24 14:40:00,194.13,194.31,194.12,194.15,1900.0,130.4633,130.5842,130.4565,130.4767,1900.0
2015-04-24 14:50:00,194.17,194.2,193.99,194.12,3500.0,130.4901,130.5103,130.3692,130.4565,3500.0
2015-04-24 15:00:00,194.13,194.21,194.01,194.04,3100.0,130.4633,130.517,130.3826,130.4028,3100.0
2015-04-24 15:10:00,194.08,194.14,193.97,194.01,3300.0,130.4297,130.47,130.3557,130.3826,3300.0
2015-04-24 15:20:00,193.96,194.11,193.94,194.07,4700.0,130.349,130.4498,130.3356,130.4229,4700.0
2015-04-24 15:30:00,194.12,194.14,193.88,193.91,7400.0,130.4565,130.47,130.2953,130.3154,7400.0
2015-04-24 15:40:00,193.93,193.97,193.69,193.69,10200.0,130.3289,130.3557,130.1676,130.1676,10200.0
2015-04-24 15:50:00,193.7,193.77,193.54,193.63,18900.0,130.1743,130.2213,130.0668,130.1272,18900.0
2015-04-27 09:30:00,193.81,194.78,193.57,193.73,7300.0,130.2482,130.9001,130.0869,130.1945,7300.0
2015-04-27 09:40:00,193.77,194.19,193.75,194.09,3100.0,130.2213,130.5036,130.2079,130.4364,3100.0
2015-04-27 09:50:00,194.12,194.57,194.05,194.57,2100.0,130.4565,130.759,130.4095,130.759,2100.0
2015-04-27 10:00:00,194.63,194.66,194.19,194.27,4400.0,130.7993,130.8194,130.5036,130.5574,4400.0
2015-04-27 10:10:00,194.17,194.53,194.07,194.39,3700.0,130.4901,130.7321,130.4229,130.638,3700.0
2015-04-27 10:20:00,194.33,194.33,193.83,193.88,5000.0,130.5977,130.5977,130.2617,130.2953,5000.0
2015-04-27 10:30:00,193.94,193.96,193.74,193.76,2700.0,130.3356,130.349,130.2012,130.2146,2700.0
2015-04-27 10:40:00,193.7,193.94,193.7,193.87,7600.0,130.1743,130.3356,130.1743,130.2885,7600.0
2015-04-27 10:50:00,193.87,193.92,193.72,193.92,3600.0,130.2885,130.3221,130.1877,130.3221,3600.0
2015-04-27 11:00:00,193.84,193.95,193.62,193.69,6500.0,130.2684,130.3423,130.1205,130.1676,6500.0
2015-04-27 11:10:00,193.67,193.7,193.52,193.66,6400.0,130.1541,130.1743,130.0533,130.1474,6400.0
2015-04-27 11:20:00,193.69,193.74,193.64,193.68,1900.0,130.1676,130.2012,130.134,130.1608,1900.0
2015-04-27 11:30:00,193.58,193.69,193.5,193.67,2900.0,130.0936,130.1676,130.0399,130.1541,2900.0
2015-04-27 11:40:00,193.63,193.63,193.35,193.35,5500.0,130.1272,130.1272,129.9391,129.9391,5500.0
2015-04-27 11:50:00,193.24,193.39,193.18,193.36,4400.0,129.8652,129.966,129.8248,129.9458,4400.0
2015-04-27 12:00:00,193.35,193.42,193.22,193.22,900.0,129.9391,129.9861,129.8517,129.8517,900.0
2015-04-27 12:10:00,193.23,193.23,192.86,192.86,9500.0,129.8584,129.8584,129.6098,129.6098,9500.0
2015-04-27 12:20:00,192.9,193.1,192.9,193.0,1000.0,129.6367,129.7711,129.6367,129.7039,1000.0
2015-04-27 12:30:00,192.98,193.3,192.95,193.28,12700.0,129.6904,129.9055,129.6703,129.892,12700.0
2015-04-27 12:40:00,193.21,193.3,193.04,193.3,2100.0,129.845,129.9055,129.7307,129.9055,2100.0
2015-04-27 12:50:00,193.16,193.2,193.01,193.15,1000.0,129.8114,129.8383,129.7106,129.8047,1000.0
2015-04-27 13:00:00,193.13,193.22,192.99,193.22,3600.0,129.7912,129.8517,129.6971,129.8517,3600.0
2015-04-27 13:10:00,193.17,193.2,192.75,192.75,5200.0,129.8181,129.8383,129.5359,129.5359,5200.0
2015-04-27 13:20:00,192.78,193.03,192.77,192.91,2300.0,129.556,129.724,129.5493,129.6434,2300.0
2015-04-27 13:30:00,192.86,193.13,192.86,193.06,3600.0,129.6098,129.7912,129.6098,129.7442,3600.0
2015-04-27 13:40:00,193.07,193.19,193.07,193.1,1400.0,129.7509,129.8315,129.7509,129.7711,1400.0
2015-04-27 13:50:00,193.1,193.19,193.01,193.1,6400.0,129.7711,129.8315,129.7106,129.7711,6400.0
2015-04-27 14:00:00,193.13,193.19,193.05,193.08,2200.0,129.7912,129.8315,129.7375,129.7576,2200.0
2015-04-27 14:10:00,193.14,193.24,192.9,193.24,9700.0,129.7979,129.8652,129.6367,129.8652,9700.0
2015-04-27 14:20:00,193.22,193.25,193.09,193.11,9400.0,129.8517,129.8719,129.7643,129.7778,9400.0
2015-04-27 14:30:00,193.11,193.17,192.83,192.95,8600.0,129.7778,129.8181,129.5896,129.6703,8600.0
2015-04-27 14:40:00,193.04,193.11,192.94,193.11,3000.0,129.7307,129.7778,129.6635,129.7778,3000.0
2015-04-27 14:50:00,193.07,193.23,192.91,193.14,5500.0,129.7509,129.8584,129.6434,129.7979,5500.0
2015-04-27 15:00:00,193.21,193.35,193.16,193.32,7900.0,129.845,129.9391,129.8114,129.9189,7900.0
2015-04-27 15:10:00,193.28,193.41,193.2,193.24,11900.0,129.892,129.9794,129.8383,129.8652,11900.0
2015-04-27 15:20:00,193.25,193.31,193.05,193.09,7000.0,129.8719,129.9122,129.7375,129.7643,7000.0
2015-04-27 15:30:00,193.1,193.13,192.89,193.04,8600.0,129.7711,129.7912,129.6299,129.7307,8600.0
2015-04-27 15:40:00,193.06,193.11,192.72,192.78,13800.0,129.7442,129.7778,129.5157,129.556,13800.0
2015-04-27 15:50:00,192.78,193.24,192.77,193.19,29200.0,129.556,129.8652,129.5493,129.8315,29200.0
2015-04-28 09:30:00,192.45,192.45,191.48,192.3,8000.0,129.3342,129.3342,128.6824,129.2334,8000.0
2015-04-28 09:40:00,192.43,192.72,191.6,191.82,6300.0,129.3208,129.5157,128.763,128.9109,6300.0
2015-04-28 09:50:00,191.81,192.24,191.76,192.18,5100.0,128.9041,129.1931,128.8705,129.1528,5100.0
2015-04-28 10:00:00,192.15,192.15,191.65,191.87,6900.0,129.1326,129.1326,128.7966,128.9445,6900.0
2015-04-28 10:10:00,191.78,191.78,191.52,191.62,4100.0,128.884,128.884,128.7092,128.7764,4100.0
2015-04-28 10:20:00,191.7,192.18,191.64,192.13,5400.0,128.8302,129.1528,128.7899,129.1192,5400.0
2015-04-28 10:30:00,192.22,192.41,191.86,192.16,4500.0,129.1797,129.3074,128.9377,129.1393,4500.0
2015-04-28 10:40:00,192.21,192.69,192.21,192.63,5000.0,129.1729,129.4955,129.1729,129.4552,5000.0
2015-04-28 10:50:00,192.65,192.78,192.52,192.53,1700.0,129.4686,129.556,129.3813,129.388,1700.0
2015-04-28 11:00:00,192.43,192.8,192.42,192.8,2700.0,129.3208,129.5695,129.3141,129.5695,2700.0
2015-04-28 11:10:00,192.84,193.13,192.84,192.91,4400.0,129.5963,129.7912,129.5963,129.6434,4400.0
2015-04-28 11:20:00,192.82,193.04,192.79,192.9,2000.0,129.5829,129.7307,129.5627,129.6367,2000.0
2015-04-28 11:30:00,192.94,193.02,192.58,192.65,4300.0,129.6635,129.7173,129.4216,129.4686,4300.0
2015-04-28 11:40:00,192.59,192.81,192.57,192.81,5500.0,129.4283,129.5762,129.4149,129.5762,5500.0
2015-04-28 11:50:00,192.87,192.87,192.4,192.69,2000.0,129.6165,129.6165,129.3006,129.4955,2000.0
2015-04-28 12:00:00,192.75,192.78,192.42,192.47,2800.0,129.5359,129.556,129.3141,129.3477,2800.0
2015-04-28 12:10:00,192.56,192.59,192.42,192.43,2600.0,129.4082,129.4283,129.3141,129.3208,2600.0
2015-04-28 12:20:00,192.49,192.65,192.4,192.56,2200.0,129.3611,129.4686,129.3006,129.4082,2200.0
2015-04-28 12:30:00,192.52,192.52,192.17,192.17,2800.0,129.3813,129.3813,129.1461,129.1461,2800.0
2015-04-28 12:40:00,192.23,192.57,192.17,192.43,11500.0,129.1864,129.4149,129.1461,129.3208,11500.0
2015-04-28 12:50:00,192.38,192.68,192.38,192.6,1900.0,129.2872,129.4888,129.2872,129.435,1900.0
2015-04-28 13:00:00,192.6,192.61,192.43,192.5,4500.0,129.435,129.4418,129.3208,129.3678,4500.0
2015-04-28 13:10:00,192.51,192.62,192.41,192.45,4600.0,129.3746,129.4485,129.3074,129.3342,4600.0
2015-04-28 13:20:00,192.47,192.57,192.32,192.53,11800.0,129.3477,129.4149,129.2469,129.388,11800.0
2015-04-28 13:30:00,192.48,192.51,192.19,192.4,7700.0,129.3544,129.3746,129.1595,129.3006,7700.0
2015-04-28 13:40:00,192.48,192.65,192.48,192.54,4900.0,129.3544,129.4686,129.3544,129.3947,4900.0
2015-04-28 13:50:00,192.57,192.69,192.39,192.64,11400.0,129.4149,129.4955,129.2939,129.4619,11400.0
2015-04-28 14:00:00,192.61,192.65,192.18,192.43,6400.0,129.4418,129.4686,129.1528,129.3208,6400.0
2015-04-28 14:10:00,192.49,192.5,192.38,192.5,5200.0,129.3611,129.3678,129.2872,129.3678,5200.0
2015-04-28 14:20:00,192.48,192.48,192.24,192.28,6100.0,129.3544,129.3544,129.1931,129.22,6100.0
2015-04-28 14:30:00,192.24,192.47,192.24,192.47,3700.0,129.1931,129.3477,129.1931,129.3477,3700.0
2015-04-28 14:40:00,192.44,192.56,192.31,192.54,14500.0,129.3275,129.4082,129.2402,129.3947,14500.0
2015-04-28 14:50:00,192.59,192.62,192.37,192.43,8500.0,129.4283,129.4485,129.2805,129.3208,8500.0
2015-04-28 15:00:00,192.4,192.46,192.29,192.41,3700.0,129.3006,129.341,129.2267,129.3074,3700.0
2015-04-28 15:10:00,192.44,192.44,192.13,192.27,4700.0,129.3275,129.3275,129.1192,129.2133,4700.0
2015-04-28 15:20:00,192.25,192.45,192.23,192.43,4400.0,129.1998,129.3342,129.1864,129.3208,4400.0
2015-04-28 15:30:00,192.42,192.55,192.3,192.37,10500.0,129.3141,129.4014,129.2334,129.2805,10500.0
2015-04-28 15:40:00,192.38,192.46,192.23,192.31,9700.0,129.2872,129.341,129.1864,129.2402,9700.0
2015-04-28 15:50:00,192.34,192.61,192.34,192.6,19400.0,129.2603,129.4418,129.2603,129.435,19400.0
2015-04-29 09:30:00,191.42,191.82,190.81,191.16,8900.0,128.642,128.9109,128.2321,128.4673,8900.0
2015-04-29 09:40:00,190.92,191.1,190.33,190.72,3500.0,128.306,128.427,127.9095,128.1716,3500.0
2015-04-29 09:50:00,190.86,191.28,190.5,190.57,6900.0,128.2657,128.548,128.0238,128.0708,6900.0
2015-04-29 10:00:00,190.68,190.78,189.97,190.26,8500.0,128.1447,128.2119,127.6676,127.8625,8500.0
2015-04-29 10:10:00,190.4,190.55,190.15,190.31,4300.0,127.9566,128.0574,127.7885,127.8961,4300.0
2015-04-29 10:20:00,190.21,190.21,189.9,190.0,5300.0,127.8289,127.8289,127.6205,127.6877,5300.0
2015-04-29 10:30:00,189.96,190.03,189.71,189.73,11400.0,127.6609,127.7079,127.4928,127.5063,11400.0
2015-04-29 10:40:00,189.76,189.91,189.49,189.63,13000.0,127.5264,127.6273,127.345,127.4391,13000.0
2015-04-29 10:50:00,189.59,189.62,189.01,189.03,5800.0,127.4122,127.4324,127.0224,127.0359,5800.0
2015-04-29 11:00:00,188.95,189.11,188.88,189.01,6500.0,126.9821,127.0896,126.9351,127.0224,6500.0
2015-04-29 11:10:00,188.95,188.96,188.64,188.78,5000.0,126.9821,126.9888,126.7738,126.8678,5000.0
2015-04-29 11:20:00,188.85,188.85,188.24,188.39,48700.0,126.9149,126.9149,126.5049,126.6058,48700.0
2015-04-29 11:30:00,188.4,188.4,188.15,188.25,5800.0,126.6125,126.6125,126.4445,126.5117,5800.0
2015-04-29 11:40:00,188.17,188.26,188.02,188.25,5000.0,126.4579,126.5184,126.3571,126.5117,5000.0
2015-04-29 11:50:00,188.24,188.53,188.23,188.5,11500.0,126.5049,126.6998,126.4982,126.6797,11500.0
2015-04-29 12:00:00,188.5,188.62,188.48,188.52,4200.0,126.6797,126.7603,126.6662,126.6931,4200.0
2015-04-29 12:10:00,188.54,188.57,188.24,188.39,5300.0,126.7066,126.7267,126.5049,126.6058,5300.0
2015-04-29 12:20:00,188.38,188.47,188.05,188.24,34700.0,126.599,126.6595,126.3773,126.5049,34700.0
2015-04-29 12:30:00,188.21,188.24,187.88,187.97,6300.0,126.4848,126.5049,126.263,126.3235,6300.0
2015-04-29 12:40:00,188.0,188.3,188.0,188.17,5700.0,126.3437,126.5453,126.3437,126.4579,5700.0
2015-04-29 12:50:00,188.19,188.19,187.95,188.13,6100.0,126.4713,126.4713,126.3101,126.431,6100.0
2015-04-29 13:00:00,188.16,188.18,187.93,188.18,17800.0,126.4512,126.4646,126.2966,126.4646,17800.0
2015-04-29 13:10:00,188.15,188.15,187.82,188.01,19800.0,126.4445,126.4445,126.2227,126.3504,19800.0
2015-04-29 13:20:00,188.02,188.33,188.0,188.27,6800.0,126.3571,126.5654,126.3437,126.5251,6800.0
2015-04-29 13:30:00,188.26,188.41,188.06,188.15,17800.0,126.5184,126.6192,126.384,126.4445,17800.0
2015-04-29 13:40:00,188.16,188.5,188.0,188.5,21900.0,126.4512,126.6797,126.3437,126.6797,21900.0
2015-04-29 13:50:00,188.61,189.13,188.48,189.1,4000.0,126.7536,127.1031,126.6662,127.0829,4000.0
2015-04-29 14:00:00,188.98,189.29,188.55,189.06,13700.0,127.0023,127.2106,126.7133,127.056,13700.0
2015-04-29 14:10:00,189.08,189.29,188.83,189.26,8600.0,127.0695,127.2106,126.9015,127.1904,8600.0
2015-04-29 14:20:00,189.19,189.38,189.0,189.38,7100.0,127.1434,127.2711,127.0157,127.2711,7100.0
2015-04-29 14:30:00,189.38,189.77,189.33,189.53,10500.0,127.2711,127.5332,127.2375,127.3719,10500.0
2015-04-29 14:40:00,189.62,189.63,189.07,189.11,5100.0,127.4324,127.4391,127.0627,127.0896,5100.0
2015-04-29 14:50:00,189.07,189.09,188.77,188.81,4500.0,127.0627,127.0762,126.8611,126.888,4500.0
2015-04-29 15:00:00,188.82,188.96,188.6,188.71,8700.0,126.8947,126.9888,126.7469,126.8208,8700.0
2015-04-29 15:10:00,188.69,188.72,188.4,188.57,5400.0,126.8074,126.8275,126.6125,126.7267,5400.0
2015-04-29 15:20:00,188.67,188.69,188.49,188.57,7100.0,126.7939,126.8074,126.673,126.7267,7100.0
2015-04-29 15:30:00,188.66,188.99,188.63,188.86,12800.0,126.7872,127.009,126.767,126.9216,12800.0
2015-04-29 15:40:00,188.86,188.86,188.54,188.62,60800.0,126.9216,126.9216,126.7066,126.7603,60800.0
2015-04-29 15:50:00,188.64,188.77,188.27,188.53,128300.0,126.7738,126.8611,126.5251,126.6998,128300.0
2015-04-30 09:30:00,188.25,189.34,188.0,189.06,12100.0,126.5117,127.2442,126.3437,127.056,12100.0
2015-04-30 09:40:00,189.13,189.2,188.23,188.4,7300.0,127.1031,127.1501,126.4982,126.6125,7300.0
2015-04-30 09:50:00,187.94,188.33,187.4,187.48,10400.0,126.3033,126.5654,125.9404,125.9942,10400.0
2015-04-30 10:00:00,187.43,187.71,187.05,187.17,29400.0,125.9606,126.1488,125.7052,125.7859,29400.0
2015-04-30 10:10:00,187.26,187.71,187.08,187.34,25100.0,125.8463,126.1488,125.7254,125.9001,25100.0
2015-04-30 10:20:00,187.42,187.61,186.93,187.1,11000.0,125.9539,126.0816,125.6246,125.7388,11000.0
2015-04-30 10:30:00,187.17,187.55,186.98,187.38,10500.0,125.7859,126.0412,125.6582,125.927,10500.0
2015-04-30 10:40:00,187.28,188.12,187.25,188.04,13400.0,125.8598,126.4243,125.8396,126.3705,13400.0
2015-04-30 10:50:00,187.83,187.99,187.59,187.84,9600.0,126.2294,126.3369,126.0681,126.2361,9600.0
2015-04-30 11:00:00,187.88,188.75,187.88,188.65,14800.0,126.263,126.8477,126.263,126.7805,14800.0
2015-04-30 11:10:00,188.66,188.8,188.35,188.48,5000.0,126.7872,126.8813,126.5789,126.6662,5000.0
2015-04-30 11:20:00,188.43,188.73,188.2,188.7,7900.0,126.6326,126.8342,126.4781,126.8141,7900.0
2015-04-30 11:30:00,188.61,188.87,188.48,188.75,6300.0,126.7536,126.9283,126.6662,126.8477,6300.0
2015-04-30 11:40:00,188.75,188.75,188.36,188.43,4000.0,126.8477,126.8477,126.5856,126.6326,4000.0
2015-04-30 11:50:00,188.35,188.45,187.93,188.02,6500.0,126.5789,126.6461,126.2966,126.3571,6500.0
2015-04-30 12:00:00,187.96,188.3,187.92,187.99,5600.0,126.3168,126.5453,126.2899,126.3369,5600.0
2015-04-30 12:10:00,187.99,187.99,187.67,187.75,5600.0,126.3369,126.3369,126.1219,126.1756,5600.0
2015-04-30 12:20:00,187.81,188.12,187.6,187.65,8500.0,126.216,126.4243,126.0748,126.1084,8500.0
2015-04-30 12:30:00,187.64,188.16,187.63,188.13,10800.0,126.1017,126.4512,126.095,126.431,10800.0
2015-04-30 12:40:00,188.08,188.22,187.84,188.14,11900.0,126.3974,126.4915,126.2361,126.4377,11900.0
2015-04-30 12:50:00,188.14,188.18,187.8,188.16,11200.0,126.4377,126.4646,126.2092,126.4512,11200.0
2015-04-30 13:00:00,188.22,188.4,187.93,188.33,6900.0,126.4915,126.6125,126.2966,126.5654,6900.0
2015-04-30 13:10:00,188.28,188.32,188.02,188.2,7500.0,126.5318,126.5587,126.3571,126.4781,7500.0
2015-04-30 13:20:00,188.18,188.21,187.73,188.09,6700.0,126.4646,126.4848,126.1622,126.4041,6700.0
2015-04-30 13:30:00,188.01,188.27,187.86,188.14,10300.0,126.3504,126.5251,126.2496,126.4377,10300.0
2015-04-30 13:40:00,188.14,188.22,187.8,187.86,4500.0,126.4377,126.4915,126.2092,126.2496,4500.0
2015-04-30 13:50:00,187.82,187.96,187.68,187.84,7400.0,126.2227,126.3168,126.1286,126.2361,7400.0
2015-04-30 14:00:00,187.84,188.26,187.84,188.19,8100.0,126.2361,126.5184,126.2361,126.4713,8100.0
2015-04-30 14:10:00,188.23,188.54,188.21,188.4,20900.0,126.4982,126.7066,126.4848,126.6125,20900.0
2015-04-30 14:20:00,188.41,188.49,188.17,188.31,22900.0,126.6192,126.673,126.4579,126.552,22900.0
2015-04-30 14:30:00,188.31,188.46,188.23,188.23,26100.0,126.552,126.6528,126.4982,126.4982,26100.0
2015-04-30 14:40:00,188.23,188.23,187.33,187.34,8900.0,126.4982,126.4982,125.8934,125.9001,8900.0
2015-04-30 14:50:00,187.32,187.6,187.11,187.37,11500.0,125.8867,126.0748,125.7455,125.9203,11500.0
2015-04-30 15:00:00,187.31,187.37,186.46,186.54,12500.0,125.8799,125.9203,125.3087,125.3625,12500.0
2015-04-30 15:10:00,186.48,187.41,186.4,187.34,32500.0,125.3222,125.9472,125.2684,125.9001,32500.0
2015-04-30 15:20:00,187.39,187.48,187.17,187.3,30100.0,125.9337,125.9942,125.7859,125.8732,30100.0
2015-04-30 15:30:00,187.26,187.63,187.14,187.21,26500.0,125.8463,126.095,125.7657,125.8127,26500.0
2015-04-30 15:40:00,187.22,187.33,186.84,187.33,29300.0,125.8195,125.8934,125.5641,125.8934,29300.0
2015-04-30 15:50:00,187.24,188.14,187.14,187.9,79300.0,125.8329,126.4377,125.7657,126.2765,79300.0
2015-05-01 09:30:00,188.36,192.06,188.36,190.32,33100.0,126.5856,129.0721,126.5856,127.9028,33100.0
2015-05-01 09:40:00,190.56,191.03,188.83,190.46,37500.0,128.0641,128.3799,126.9015,127.9969,37500.0
2015-05-01 09:50:00,190.52,191.19,190.14,190.91,14400.0,128.0372,128.4875,127.7818,128.2993,14400.0
2015-05-01 10:00:00,190.15,190.87,190.15,190.82,8600.0,127.7885,128.2724,127.7885,128.2388,8600.0
2015-05-01 10:10:00,190.94,191.08,190.34,190.79,13200.0,128.3195,128.4135,127.9162,128.2187,13200.0
2015-05-01 10:20:00,190.81,190.84,190.22,190.5,26400.0,128.2321,128.2523,127.8356,128.0238,26400.0
2015-05-01 10:30:00,190.54,191.05,190.46,191.04,14600.0,128.0506,128.3934,127.9969,128.3867,14600.0
2015-05-01 10:40:00,191.04,191.1,190.38,190.67,17300.0,128.3867,128.427,127.9431,128.138,17300.0
2015-05-01 10:50:00,190.68,190.68,189.99,190.09,10600.0,128.1447,128.1447,127.681,127.7482,10600.0
2015-05-01 11:00:00,190.2,190.47,189.89,190.42,14700.0,127.8221,128.0036,127.6138,127.97,14700.0
2015-05-01 11:10:00,190.43,190.48,190.19,190.42,13900.0,127.9767,128.0103,127.8154,127.97,13900.0
2015-05-01 11:20:00,190.44,191.2,190.35,190.98,11200.0,127.9834,128.4942,127.923,128.3463,11200.0
2015-05-01 11:30:00,191.07,191.2,190.72,191.2,6400.0,128.4068,128.4942,128.1716,128.4942,6400.0
2015-05-01 11:40:00,191.17,191.34,190.83,190.86,12400.0,128.474,128.5883,128.2455,128.2657,12400.0
2015-05-01 11:50:00,190.84,191.92,190.55,191.84,17200.0,128.2523,128.9781,128.0574,128.9243,17200.0
2015-05-01 12:00:00,191.76,191.92,191.46,191.79,24300.0,128.8705,128.9781,128.6689,128.8907,24300.0
2015-05-01 12:10:00,191.73,192.1,191.66,192.01,19000.0,128.8504,129.099,128.8033,129.0385,19000.0
2015-05-01 12:20:00,192.01,192.05,191.17,191.23,17300.0,129.0385,129.0654,128.474,128.5143,17300.0
2015-05-01 12:30:00,191.38,191.48,190.95,190.95,2000.0,128.6152,128.6824,128.3262,128.3262,2000.0
2015-05-01 12:40:00,191.03,191.26,190.71,191.26,14300.0,128.3799,128.5345,128.1649,128.5345,14300.0
2015-05-01 12:50:00,191.26,191.75,191.12,191.75,3900.0,128.5345,128.8638,128.4404,128.8638,3900.0
2015-05-01 13:00:00,191.75,191.77,191.16,191.76,9100.0,128.8638,128.8773,128.4673,128.8705,9100.0
2015-05-01 13:10:00,191.8,192.69,191.8,191.99,15900.0,128.8974,129.4955,128.8974,129.0251,15900.0
2015-05-01 13:20:00,191.93,192.03,191.59,191.94,9800.0,128.9848,129.052,128.7563,128.9915,9800.0
2015-05-01 13:30:00,191.97,192.29,191.83,192.06,83300.0,129.0117,129.2267,128.9176,129.0721,83300.0
2015-05-01 13:40:00,192.08,192.2,191.85,192.1,23500.0,129.0856,129.1662,128.931,129.099,23500.0
2015-05-01 13:50:00,192.1,192.39,192.0,192.18,34000.0,129.099,129.2939,129.0318,129.1528,34000.0
2015-05-01 14:00:00,192.19,192.25,191.94,192.02,25900.0,129.1595,129.1998,128.9915,129.0453,25900.0
2015-05-01 14:10:00,192.0,192.07,191.7,192.01,7300.0,129.0318,129.0789,128.8302,129.0385,7300.0
2015-05-01 14:20:00,192.13,192.15,191.81,191.92,4500.0,129.1192,129.1326,128.9041,128.9781,4500.0
2015-05-01 14:30:00,191.86,191.87,191.6,191.61,4700.0,128.9377,128.9445,128.763,128.7697,4700.0
2015-05-01 14:40:00,191.51,191.57,190.74,190.8,18900.0,128.7025,128.7428,128.185,128.2254,18900.0
2015-05-01 14:50:00,190.78,191.04,190.49,190.63,14100.0,128.2119,128.3867,128.017,128.1111,14100.0
2015-05-01 15:00:00,190.65,191.11,190.51,190.95,61500.0,128.1246,128.4337,128.0305,128.3262,61500.0
2015-05-01 15:10:00,190.85,190.97,190.66,190.71,7200.0,128.259,128.3396,128.1313,128.1649,7200.0
2015-05-01 15:20:00,190.78,190.86,190.36,190.52,11100.0,128.2119,128.2657,127.9297,128.0372,11100.0
2015-05-01 15:30:00,190.63,190.74,190.41,190.47,21900.0,128.1111,128.185,127.9633,128.0036,21900.0
2015-05-01 15:40:00,190.4,191.03,190.4,190.9,26300.0,127.9566,128.3799,127.9566,128.2926,26300.0
2015-05-01 15:50:00,190.93,191.03,189.96,190.02,103200.0,128.3127,128.3799,127.6609,127.7012,103200.0
2015-05-04 09:30:00,190.57,191.75,190.41,191.74,11300.0,128.0708,128.8638,127.9633,128.8571,11300.0
2015-05-04 09:40:00,191.66,191.67,191.11,191.38,3200.0,128.8033,128.81,128.4337,128.6152,3200.0
2015-05-04 09:50:00,191.39,191.58,190.73,191.37,3800.0,128.6219,128.7496,128.1783,128.6084,3800.0
2015-05-04 10:00:00,191.43,191.43,190.71,190.96,4600.0,128.6488,128.6488,128.1649,128.3329,4600.0
2015-05-04 10:10:00,191.17,191.67,190.97,191.16,4400.0,128.474,128.81,128.3396,128.4673,4400.0
2015-05-04 10:20:00,191.12,191.46,191.12,191.34,2200.0,128.4404,128.6689,128.4404,128.5883,2200.0
2015-05-04 10:30:00,191.39,191.66,191.21,191.66,13500.0,128.6219,128.8033,128.5009,128.8033,13500.0
2015-05-04 10:40:00,191.66,191.79,191.5,191.78,10500.0,128.8033,128.8907,128.6958,128.884,10500.0
2015-05-04 10:50:00,191.73,191.73,191.03,191.03,2400.0,128.8504,128.8504,128.3799,128.3799,2400.0
2015-05-04 11:00:00,191.02,191.47,191.0,191.35,4400.0,128.3732,128.6756,128.3598,128.595,4400.0
2015-05-04 11:10:00,191.29,191.29,191.0,191.17,3100.0,128.5547,128.5547,128.3598,128.474,3100.0
2015-05-04 11:20:00,191.14,191.33,191.01,191.21,17400.0,128.4539,128.5816,128.3665,128.5009,17400.0
2015-05-04 11:30:00,191.25,191.26,191.11,191.13,1300.0,128.5278,128.5345,128.4337,128.4471,1300.0
2015-05-04 11:40:00,191.1,191.28,190.98,191.01,3600.0,128.427,128.548,128.3463,128.3665,3600.0
2015-05-04 11:50:00,191.06,191.48,190.88,191.48,4500.0,128.4001,128.6824,128.2791,128.6824,4500.0
2015-05-04 12:00:00,191.38,191.58,191.31,191.42,4400.0,128.6152,128.7496,128.5681,128.642,4400.0
2015-05-04 12:10:00,191.53,191.56,191.32,191.32,1700.0,128.716,128.7361,128.5748,128.5748,1700.0
2015-05-04 12:20:00,191.3,191.41,191.18,191.27,3000.0,128.5614,128.6353,128.4807,128.5412,3000.0
2015-05-04 12:30:00,191.22,191.35,191.16,191.35,6600.0,128.5076,128.595,128.4673,128.595,6600.0
2015-05-04 12:40:00,191.21,191.5,191.2,191.29,3200.0,128.5009,128.6958,128.4942,128.5547,3200.0
2015-05-04 12:50:00,191.18,191.18,190.91,190.91,4300.0,128.4807,128.4807,128.2993,128.2993,4300.0
2015-05-04 13:00:00,190.86,191.12,190.78,190.97,26100.0,128.2657,128.4404,128.2119,128.3396,26100.0
2015-05-04 13:10:00,190.94,191.0,190.73,190.87,5000.0,128.3195,128.3598,128.1783,128.2724,5000.0
2015-05-04 13:20:00,191.0,191.0,190.63,190.77,7800.0,128.3598,128.3598,128.1111,128.2052,7800.0
2015-05-04 13:30:00,190.67,190.93,190.46,190.9,5100.0,128.138,128.3127,127.9969,128.2926,5100.0
2015-05-04 13:40:00,190.96,191.23,190.88,190.93,4800.0,128.3329,128.5143,128.2791,128.3127,4800.0
2015-05-04 13:50:00,190.87,190.97,190.76,190.96,4600.0,128.2724,128.3396,128.1985,128.3329,4600.0
2015-05-04 14:00:00,190.98,191.15,190.86,191.15,3800.0,128.3463,128.4606,128.2657,128.4606,3800.0
2015-05-04 14:10:00,191.09,191.25,190.96,191.25,2300.0,128.4203,128.5278,128.3329,128.5278,2300.0
2015-05-04 14:20:00,191.18,191.52,191.11,191.51,7900.0,128.4807,128.7092,128.4337,128.7025,7900.0
2015-05-04 14:30:00,191.52,191.76,191.49,191.68,5900.0,128.7092,128.8705,128.6891,128.8168,5900.0
2015-05-04 14:40:00,191.59,191.72,191.18,191.24,6600.0,128.7563,128.8436,128.4807,128.5211,6600.0
2015-05-04 14:50:00,191.28,191.28,190.94,190.98,7200.0,128.548,128.548,128.3195,128.3463,7200.0
2015-05-04 15:00:00,190.91,190.94,190.72,190.76,11300.0,128.2993,128.3195,128.1716,128.1985,11300.0
2015-05-04 15:10:00,190.75,191.02,190.65,191.02,9400.0,128.1918,128.3732,128.1246,128.3732,9400.0
2015-05-04 15:20:00,190.97,191.14,190.94,191.05,10000.0,128.3396,128.4539,128.3195,128.3934,10000.0
2015-05-04 15:30:00,190.99,191.08,190.84,190.84,10400.0,128.3531,128.4135,128.2523,128.2523,10400.0
2015-05-04 15:40:00,190.84,191.01,190.83,191.0,13900.0,128.2523,128.3665,128.2455,128.3598,13900.0
2015-05-04 15:50:00,191.0,191.4,190.82,191.14,55800.0,128.3598,128.6286,128.2388,128.4539,55800.0
2015-05-05 09:30:00,190.32,190.78,189.57,189.99,9400.0,127.9028,128.2119,127.3988,127.681,9400.0
2015-05-05 09:40:00,189.59,190.1,189.39,189.89,6500.0,127.4122,127.7549,127.2778,127.6138,6500.0
2015-05-05 09:50:00,190.04,190.9,189.89,190.9,9700.0,127.7146,128.2926,127.6138,128.2926,9700.0
2015-05-05 10:00:00,190.71,190.72,189.65,189.8,24200.0,128.1649,128.1716,127.4525,127.5533,24200.0
2015-05-05 10:10:00,189.74,189.79,189.18,189.22,11000.0,127.513,127.5466,127.1367,127.1635,11000.0
2015-05-05 10:20:00,189.17,189.4,189.03,189.35,30500.0,127.1299,127.2845,127.0359,127.2509,30500.0
2015-05-05 10:30:00,189.23,189.6,189.08,189.29,18300.0,127.1703,127.4189,127.0695,127.2106,18300.0
2015-05-05 10:40:00,189.26,189.64,189.08,189.36,9500.0,127.1904,127.4458,127.0695,127.2576,9500.0
2015-05-05 10:50:00,189.27,189.45,188.88,188.88,10400.0,127.1971,127.3181,126.9351,126.9351,10400.0
2015-05-05 11:00:00,188.86,188.9,188.32,188.49,7500.0,126.9216,126.9485,126.5587,126.673,7500.0
2015-05-05 11:10:00,188.49,188.56,188.27,188.27,14800.0,126.673,126.72,126.5251,126.5251,14800.0
2015-05-05 11:20:00,188.15,188.21,187.86,187.96,9900.0,126.4445,126.4848,126.2496,126.3168,9900.0
2015-05-05 11:30:00,187.88,188.06,187.81,187.89,22100.0,126.263,126.384,126.216,126.2697,22100.0
2015-05-05 11:40:00,188.04,188.43,187.97,188.21,8300.0,126.3705,126.6326,126.3235,126.4848,8300.0
2015-05-05 11:50:00,188.19,188.41,188.18,188.34,8300.0,126.4713,126.6192,126.4646,126.5722,8300.0
2015-05-05 12:00:00,188.33,188.56,188.29,188.51,7800.0,126.5654,126.72,126.5385,126.6864,7800.0
2015-05-05 12:10:00,188.52,188.52,188.2,188.39,4200.0,126.6931,126.6931,126.4781,126.6058,4200.0
2015-05-05 12:20:00,188.27,188.31,188.06,188.09,7000.0,126.5251,126.552,126.384,126.4041,7000.0
2015-05-05 12:30:00,188.17,188.23,188.0,188.04,4600.0,126.4579,126.4982,126.3437,126.3705,4600.0
2015-05-05 12:40:00,187.95,188.19,187.95,188.19,6100.0,126.3101,126.4713,126.3101,126.4713,6100.0
2015-05-05 12:50:00,188.14,188.24,188.01,188.01,4300.0,126.4377,126.5049,126.3504,126.3504,4300.0
2015-05-05 13:00:00,188.04,188.05,187.86,187.88,5800.0,126.3705,126.3773,126.2496,126.263,5800.0
2015-05-05 13:10:00,187.75,187.84,187.24,187.32,6000.0,126.1756,126.2361,125.8329,125.8867,6000.0
2015-05-05 13:20:00,187.24,187.42,186.92,187.31,11100.0,125.8329,125.9539,125.6179,125.8799,11100.0
2015-05-05 13:30:00,187.28,187.28,187.03,187.23,6200.0,125.8598,125.8598,125.6918,125.8262,6200.0
2015-05-05 13:40:00,187.22,187.27,187.04,187.11,5000.0,125.8195,125.8531,125.6985,125.7455,5000.0
2015-05-05 13:50:00,187.18,187.35,187.03,187.22,9600.0,125.7926,125.9068,125.6918,125.8195,9600.0
2015-05-05 14:00:00,187.3,187.59,187.08,187.59,10500.0,125.8732,126.0681,125.7254,126.0681,10500.0
2015-05-05 14:10:00,187.55,187.83,187.55,187.82,13800.0,126.0412,126.2294,126.0412,126.2227,13800.0
2015-05-05 14:20:00,187.82,187.9,187.29,187.32,4400.0,126.2227,126.2765,125.8665,125.8867,4400.0
2015-05-05 14:30:00,187.38,187.42,187.25,187.25,5600.0,125.927,125.9539,125.8396,125.8396,5600.0
2015-05-05 14:40:00,187.2,187.22,187.0,187.04,6700.0,125.806,125.8195,125.6716,125.6985,6700.0
2015-05-05 14:50:00,187.06,187.24,187.0,187.12,10500.0,125.7119,125.8329,125.6716,125.7523,10500.0
2015-05-05 15:00:00,187.09,187.21,187.02,187.07,9800.0,125.7321,125.8127,125.6851,125.7187,9800.0
2015-05-05 15:10:00,187.05,187.34,187.02,187.22,16000.0,125.7052,125.9001,125.6851,125.8195,16000.0
2015-05-05 15:20:00,187.21,187.6,187.15,187.54,23800.0,125.8127,126.0748,125.7724,126.0345,23800.0
2015-05-05 15:30:00,187.5,187.71,187.48,187.68,11400.0,126.0076,126.1488,125.9942,126.1286,11400.0
2015-05-05 15:40:00,187.64,187.72,187.53,187.69,27800.0,126.1017,126.1555,126.0278,126.1353,27800.0
2015-05-05 15:50:00,187.69,187.76,187.46,187.53,53000.0,126.1353,126.1824,125.9808,126.0278,53000.0
2015-05-06 09:30:00,188.58,189.15,187.83,188.03,24100.0,126.7334,127.1165,126.2294,126.3638,24100.0
2015-05-06 09:40:00,187.6,187.8,186.62,187.31,8100.0,126.0748,126.2092,125.4162,125.8799,8100.0
2015-05-06 09:50:00,187.19,188.46,187.0,188.46,17800.0,125.7993,126.6528,125.6716,126.6528,17800.0
2015-05-06 10:00:00,188.48,188.72,187.97,187.99,18600.0,126.6662,126.8275,126.3235,126.3369,18600.0
2015-05-06 10:10:00,188.0,188.7,188.0,188.46,15800.0,126.3437,126.8141,126.3437,126.6528,15800.0
2015-05-06 10:20:00,188.43,188.78,188.37,188.63,10000.0,126.6326,126.8678,126.5923,126.767,10000.0
2015-05-06 10:30:00,188.42,188.78,188.39,188.52,29400.0,126.6259,126.8678,126.6058,126.6931,29400.0
2015-05-06 10:40:00,188.56,188.59,188.06,188.06,12000.0,126.72,126.7402,126.384,126.384,12000.0
2015-05-06 10:50:00,187.87,188.07,187.35,187.97,11000.0,126.2563,126.3907,125.9068,126.3235,11000.0
2015-05-06 11:00:00,188.04,188.07,187.77,187.77,6800.0,126.3705,126.3907,126.1891,126.1891,6800.0
2015-05-06 11:10:00,187.69,187.84,187.48,187.75,10200.0,126.1353,126.2361,125.9942,126.1756,10200.0
2015-05-06 11:20:00,187.74,188.07,187.65,187.94,27200.0,126.1689,126.3907,126.1084,126.3033,27200.0
2015-05-06 11:30:00,187.89,188.41,187.87,188.16,6800.0,126.2697,126.6192,126.2563,126.4512,6800.0
2015-05-06 11:40:00,188.2,188.71,188.2,188.69,9600.0,126.4781,126.8208,126.4781,126.8074,9600.0
2015-05-06 11:50:00,188.66,189.04,188.63,188.79,8000.0,126.7872,127.0426,126.767,126.8746,8000.0
2015-05-06 12:00:00,188.91,188.91,188.12,188.19,5700.0,126.9552,126.9552,126.4243,126.4713,5700.0
2015-05-06 12:10:00,188.16,188.17,187.83,187.96,7400.0,126.4512,126.4579,126.2294,126.3168,7400.0
2015-05-06 12:20:00,187.95,188.06,187.56,187.57,5000.0,126.3101,126.384,126.048,126.0547,5000.0
2015-05-06 12:30:00,187.45,187.76,187.45,187.74,5900.0,125.974,126.1824,125.974,126.1689,5900.0
2015-05-06 12:40:00,187.74,187.74,187.32,187.41,5200.0,126.1689,126.1689,125.8867,125.9472,5200.0
2015-05-06 12:50:00,187.37,187.41,187.04,187.24,4600.0,125.9203,125.9472,125.6985,125.8329,4600.0
2015-05-06 13:00:00,187.12,187.19,186.95,186.99,8800.0,125.7523,125.7993,125.638,125.6649,8800.0
2015-05-06 13:10:00,186.94,187.14,186.94,187.03,2500.0,125.6313,125.7657,125.6313,125.6918,2500.0
2015-05-06 13:20:00,187.06,187.19,186.99,187.06,5300.0,125.7119,125.7993,125.6649,125.7119,5300.0
2015-05-06 13:30:00,187.04,187.24,186.88,186.99,5500.0,125.6985,125.8329,125.591,125.6649,5500.0
2015-05-06 13:40:00,186.97,187.01,186.27,186.53,9000.0,125.6515,125.6783,125.181,125.3558,9000.0
2015-05-06 13:50:00,186.54,186.75,186.41,186.42,9300.0,125.3625,125.5036,125.2751,125.2818,9300.0
2015-05-06 14:00:00,186.44,186.8,186.39,186.74,7700.0,125.2953,125.5372,125.2617,125.4969,7700.0
2015-05-06 14:10:00,186.66,186.86,186.64,186.8,5900.0,125.4431,125.5775,125.4297,125.5372,5900.0
2015-05-06 14:20:00,186.74,187.3,186.74,187.18,14700.0,125.4969,125.8732,125.4969,125.7926,14700.0
2015-05-06 14:30:00,187.19,187.29,186.86,186.89,9200.0,125.7993,125.8665,125.5775,125.5977,9200.0
2015-05-06 14:40:00,186.9,186.9,186.37,186.82,19400.0,125.6044,125.6044,125.2482,125.5506,19400.0
2015-05-06 14:50:00,186.83,186.88,186.54,186.78,7600.0,125.5574,125.591,125.3625,125.5238,7600.0
2015-05-06 15:00:00,186.8,187.12,186.75,187.11,9200.0,125.5372,125.7523,125.5036,125.7455,9200.0
2015-05-06 15:10:00,187.1,187.17,186.71,186.81,9700.0,125.7388,125.7859,125.4767,125.5439,9700.0
2015-05-06 15:20:00,186.81,187.06,186.78,187.05,11800.0,125.5439,125.7119,125.5238,125.7052,11800.0
2015-05-06 15:30:00,187.03,187.19,186.83,187.12,10100.0,125.6918,125.7993,125.5574,125.7523,10100.0
2015-05-06 15:40:00,187.11,187.18,186.83,187.0,19000.0,125.7455,125.7926,125.5574,125.6716,19000.0
2015-05-06 15:50:00,187.04,187.45,186.96,187.41,46900.0,125.6985,125.974,125.6447,125.9472,46900.0
2015-05-07 09:30:00,188.42,189.23,188.14,188.83,26100.0,126.6259,127.1703,126.4377,126.9015,26100.0
2015-05-07 09:40:00,188.82,189.18,188.47,189.0,12900.0,126.8947,127.1367,126.6595,127.0157,12900.0
2015-05-07 09:50:00,188.9,188.9,188.24,188.58,9300.0,126.9485,126.9485,126.5049,126.7334,9300.0
2015-05-07 10:00:00,188.48,188.74,188.48,188.52,12400.0,126.6662,126.841,126.6662,126.6931,12400.0
2015-05-07 10:10:00,188.59,188.96,188.59,188.94,13000.0,126.7402,126.9888,126.7402,126.9754,13000.0
2015-05-07 10:20:00,188.89,189.05,188.7,188.8,3200.0,126.9418,127.0493,126.8141,126.8813,3200.0
2015-05-07 10:30:00,188.73,188.78,188.4,188.76,6900.0,126.8342,126.8678,126.6125,126.8544,6900.0
2015-05-07 10:40:00,188.86,189.62,188.79,189.52,25500.0,126.9216,127.4324,126.8746,127.3652,25500.0
2015-05-07 10:50:00,189.65,190.27,189.65,190.23,19700.0,127.4525,127.8692,127.4525,127.8423,19700.0
2015-05-07 11:00:00,190.24,190.56,190.09,190.42,13100.0,127.849,128.0641,127.7482,127.97,13100.0
2015-05-07 11:10:00,190.46,191.0,190.42,190.79,18900.0,127.9969,128.3598,127.97,128.2187,18900.0
2015-05-07 11:20:00,190.74,191.05,190.51,191.0,9800.0,128.185,128.3934,128.0305,128.3598,9800.0
2015-05-07 11:30:00,191.03,191.3,190.89,191.18,13700.0,128.3799,128.5614,128.2859,128.4807,13700.0
2015-05-07 11:40:00,191.21,191.98,191.21,191.98,19500.0,128.5009,129.0184,128.5009,129.0184,19500.0
2015-05-07 11:50:00,191.82,191.84,191.4,191.54,5500.0,128.9109,128.9243,128.6286,128.7227,5500.0
2015-05-07 12:00:00,191.57,191.63,191.43,191.46,11700.0,128.7428,128.7832,128.6488,128.6689,11700.0
2015-05-07 12:10:00,191.45,192.12,191.45,192.08,10200.0,128.6622,129.1125,128.6622,129.0856,10200.0
2015-05-07 12:20:00,191.99,192.61,191.99,192.61,11100.0,129.0251,129.4418,129.0251,129.4418,11100.0
2015-05-07 12:30:00,192.63,192.69,192.34,192.34,10200.0,129.4552,129.4955,129.2603,129.2603,10200.0
2015-05-07 12:40:00,192.41,192.41,191.9,191.97,6200.0,129.3074,129.3074,128.9646,129.0117,6200.0
2015-05-07 12:50:00,191.99,192.14,191.93,191.96,5100.0,129.0251,129.1259,128.9848,129.0049,5100.0
2015-05-07 13:00:00,191.99,191.99,191.7,191.71,8100.0,129.0251,129.0251,128.8302,128.8369,8100.0
2015-05-07 13:10:00,191.69,191.99,191.69,191.91,7400.0,128.8235,129.0251,128.8235,128.9713,7400.0
2015-05-07 13:20:00,191.89,191.98,191.81,191.89,6400.0,128.9579,129.0184,128.9041,128.9579,6400.0
2015-05-07 13:30:00,191.84,192.0,191.81,191.85,10300.0,128.9243,129.0318,128.9041,128.931,10300.0
2015-05-07 13:40:00,191.88,191.97,191.78,191.89,9600.0,128.9512,129.0117,128.884,128.9579,9600.0
2015-05-07 13:50:00,191.89,191.89,191.54,191.54,6300.0,128.9579,128.9579,128.7227,128.7227,6300.0
2015-05-07 14:00:00,191.64,192.04,191.64,192.04,8900.0,128.7899,129.0587,128.7899,129.0587,8900.0
2015-05-07 14:10:00,192.02,192.18,192.02,192.09,11500.0,129.0453,129.1528,129.0453,129.0923,11500.0
2015-05-07 14:20:00,192.11,192.27,192.02,192.27,6800.0,129.1057,129.2133,129.0453,129.2133,6800.0
2015-05-07 14:30:00,192.29,192.52,192.25,192.49,12400.0,129.2267,129.3813,129.1998,129.3611,12400.0
2015-05-07 14:40:00,192.54,192.72,192.42,192.42,9700.0,129.3947,129.5157,129.3141,129.3141,9700.0
2015-05-07 14:50:00,192.45,192.53,192.25,192.5,19500.0,129.3342,129.388,129.1998,129.3678,19500.0
2015-05-07 15:00:00,192.51,192.59,192.3,192.5,11900.0,129.3746,129.4283,129.2334,129.3678,11900.0
2015-05-07 15:10:00,192.46,192.46,192.12,192.16,12500.0,129.341,129.341,129.1125,129.1393,12500.0
2015-05-07 15:20:00,192.16,192.19,191.95,192.03,10600.0,129.1393,129.1595,128.9982,129.052,10600.0
2015-05-07 15:30:00,192.04,192.14,191.96,192.0,17700.0,129.0587,129.1259,129.0049,129.0318,17700.0
2015-05-07 15:40:00,192.02,192.14,191.94,192.1,19700.0,129.0453,129.1259,128.9915,129.099,19700.0
2015-05-07 15:50:00,192.12,192.39,191.69,191.83,53900.0,129.1125,129.2939,128.8235,128.9176,53900.0
2015-05-08 09:30:00,193.34,195.19,193.34,195.19,13000.0,129.9324,131.1756,129.9324,131.1756,13000.0
2015-05-08 09:40:00,195.17,196.1,194.86,196.09,20400.0,131.1622,131.7872,130.9539,131.7805,20400.0
2015-05-08 09:50:00,196.09,197.04,195.91,196.59,19200.0,131.7805,132.4189,131.6595,132.1165,19200.0
2015-05-08 10:00:00,196.63,197.14,196.57,197.0,10400.0,132.1434,132.4861,132.103,132.392,10400.0
2015-05-08 10:10:00,197.2,197.22,196.83,196.96,8200.0,132.5264,132.5399,132.2778,132.3651,8200.0
2015-05-08 10:20:00,196.96,197.39,196.88,197.34,8300.0,132.3651,132.6541,132.3114,132.6205,8300.0
2015-05-08 10:30:00,197.45,197.45,196.5,196.84,7200.0,132.6944,132.6944,132.056,132.2845,7200.0
2015-05-08 10:40:00,196.83,196.83,196.06,196.42,14100.0,132.2778,132.2778,131.7603,132.0022,14100.0
2015-05-08 10:50:00,196.41,196.65,196.13,196.4,16400.0,131.9955,132.1568,131.8073,131.9888,16400.0
2015-05-08 11:00:00,196.47,196.86,196.39,196.65,9200.0,132.0358,132.2979,131.9821,132.1568,9200.0
2015-05-08 11:10:00,196.7,196.74,196.3,196.37,11300.0,132.1904,132.2173,131.9216,131.9686,11300.0
2015-05-08 11:20:00,196.43,196.63,196.26,196.62,6600.0,132.009,132.1434,131.8947,132.1366,6600.0
2015-05-08 11:30:00,196.63,196.72,195.99,196.41,10700.0,132.1434,132.2039,131.7133,131.9955,10700.0
2015-05-08 11:40:00,196.34,196.68,195.98,196.58,13000.0,131.9485,132.177,131.7065,132.1098,13000.0
2015-05-08 11:50:00,196.48,196.81,196.4,196.59,18200.0,132.0426,132.2643,131.9888,132.1165,18200.0
2015-05-08 12:00:00,196.61,196.63,196.35,196.37,15600.0,132.1299,132.1434,131.9552,131.9686,15600.0
2015-05-08 12:10:00,196.37,196.79,196.37,196.63,10600.0,131.9686,132.2509,131.9686,132.1434,10600.0
2015-05-08 12:20:00,196.62,196.62,196.35,196.47,5500.0,132.1366,132.1366,131.9552,132.0358,5500.0
2015-05-08 12:30:00,196.43,196.58,196.3,196.51,8800.0,132.009,132.1098,131.9216,132.0627,8800.0
2015-05-08 12:40:00,196.52,196.63,196.43,196.63,4900.0,132.0694,132.1434,132.009,132.1434,4900.0
2015-05-08 12:50:00,196.7,196.7,196.08,196.29,7700.0,132.1904,132.1904,131.7737,131.9149,7700.0
2015-05-08 13:00:00,196.19,196.36,196.02,196.19,13500.0,131.8477,131.9619,131.7334,131.8477,13500.0
2015-05-08 13:10:00,196.14,196.39,196.07,196.25,8200.0,131.8141,131.9821,131.767,131.888,8200.0
2015-05-08 13:20:00,196.21,196.32,196.06,196.08,12400.0,131.8611,131.935,131.7603,131.7737,12400.0
2015-05-08 13:30:00,196.04,196.26,196.03,196.17,11600.0,131.7469,131.8947,131.7401,131.8342,11600.0
2015-05-08 13:40:00,196.17,196.59,196.1,196.47,14200.0,131.8342,132.1165,131.7872,132.0358,14200.0
2015-05-08 13:50:00,196.46,196.86,196.46,196.61,12000.0,132.0291,132.2979,132.0291,132.1299,12000.0
2015-05-08 14:00:00,196.53,196.81,196.36,196.42,11700.0,132.0762,132.2643,131.9619,132.0022,11700.0
2015-05-08 14:10:00,196.34,196.49,196.13,196.4,12700.0,131.9485,132.0493,131.8073,131.9888,12700.0
2015-05-08 14:20:00,196.38,196.38,195.84,195.84,11500.0,131.9754,131.9754,131.6125,131.6125,11500.0
2015-05-08 14:30:00,195.92,196.4,195.9,196.32,13900.0,131.6662,131.9888,131.6528,131.935,13900.0
2015-05-08 14:40:00,196.33,196.55,196.2,196.43,13600.0,131.9418,132.0896,131.8544,132.009,13600.0
2015-05-08 14:50:00,196.42,196.52,196.31,196.42,9200.0,132.0022,132.0694,131.9283,132.0022,9200.0
2015-05-08 15:00:00,196.51,196.51,196.29,196.45,16700.0,132.0627,132.0627,131.9149,132.0224,16700.0
2015-05-08 15:10:00,196.46,196.57,196.37,196.51,19700.0,132.0291,132.103,131.9686,132.0627,19700.0
2015-05-08 15:20:00,196.51,196.56,196.06,196.11,10100.0,132.0627,132.0963,131.7603,131.7939,10100.0
2015-05-08 15:30:00,196.12,196.31,196.02,196.28,19000.0,131.8006,131.9283,131.7334,131.9082,19000.0
2015-05-08 15:40:00,196.3,196.62,196.26,196.61,24300.0,131.9216,132.1366,131.8947,132.1299,24300.0
2015-05-08 15:50:00,196.58,196.63,196.37,196.48,56800.0,132.1098,132.1434,131.9686,132.0426,56800.0
2015-05-11 09:30:00,196.49,196.53,195.82,196.27,19400.0,132.0493,132.0762,131.599,131.9014,19400.0
2015-05-11 09:40:00,195.99,196.24,195.72,196.02,9000.0,131.7133,131.8813,131.5318,131.7334,9000.0
2015-05-11 09:50:00,195.91,195.95,195.46,195.89,15300.0,131.6595,131.6864,131.3571,131.6461,15300.0
2015-05-11 10:00:00,195.66,196.34,195.65,196.27,9800.0,131.4915,131.9485,131.4848,131.9014,9800.0
2015-05-11 10:10:00,196.26,196.51,196.08,196.23,16000.0,131.8947,132.0627,131.7737,131.8746,16000.0
2015-05-11 10:20:00,196.22,196.68,196.22,196.61,4900.0,131.8678,132.177,131.8678,132.1299,4900.0
2015-05-11 10:30:00,196.6,196.75,196.43,196.75,9000.0,132.1232,132.224,132.009,132.224,9000.0
2015-05-11 10:40:00,196.62,196.92,196.59,196.76,5200.0,132.1366,132.3383,132.1165,132.2307,5200.0
2015-05-11 10:50:00,196.8,196.97,196.67,196.71,8200.0,132.2576,132.3719,132.1703,132.1971,8200.0
2015-05-11 11:00:00,196.71,197.05,196.46,197.05,10500.0,132.1971,132.4256,132.0291,132.4256,10500.0
2015-05-11 11:10:00,196.98,197.1,196.68,196.98,21200.0,132.3786,132.4592,132.177,132.3786,21200.0
2015-05-11 11:20:00,196.89,197.04,196.73,196.82,38300.0,132.3181,132.4189,132.2106,132.2711,38300.0
2015-05-11 11:30:00,196.82,196.82,196.1,196.51,7300.0,132.2711,132.2711,131.7872,132.0627,7300.0
2015-05-11 11:40:00,196.38,196.38,196.1,196.13,3200.0,131.9754,131.9754,131.7872,131.8073,3200.0
2015-05-11 11:50:00,196.31,196.43,196.05,196.07,3900.0,131.9283,132.009,131.7536,131.767,3900.0
2015-05-11 12:00:00,196.14,196.14,195.81,195.89,5400.0,131.8141,131.8141,131.5923,131.6461,5400.0
2015-05-11 12:10:00,195.95,195.95,195.39,195.5,5700.0,131.6864,131.6864,131.31,131.384,5700.0
2015-05-11 12:20:00,195.44,195.44,195.21,195.31,2700.0,131.3436,131.3436,131.1891,131.2563,2700.0
2015-05-11 12:30:00,195.25,195.25,194.95,195.08,3800.0,131.216,131.216,131.0143,131.1017,3800.0
2015-05-11 12:40:00,195.09,195.12,194.78,194.94,8400.0,131.1084,131.1286,130.9001,131.0076,8400.0
2015-05-11 12:50:00,194.91,195.1,194.91,195.0,10600.0,130.9875,131.1151,130.9875,131.0479,10600.0
2015-05-11 13:00:00,194.92,195.04,194.89,194.96,6700.0,130.9942,131.0748,130.974,131.0211,6700.0
2015-05-11 13:10:00,195.08,195.43,195.0,195.27,7700.0,131.1017,131.3369,131.0479,131.2294,7700.0
2015-05-11 13:20:00,195.25,195.41,195.15,195.17,7900.0,131.216,131.3235,131.1487,131.1622,7900.0
2015-05-11 13:30:00,195.16,195.16,194.97,195.03,5500.0,131.1555,131.1555,131.0278,131.0681,5500.0
2015-05-11 13:40:00,195.04,195.15,194.86,194.92,9200.0,131.0748,131.1487,130.9539,130.9942,9200.0
2015-05-11 13:50:00,194.92,195.05,194.65,194.65,7100.0,130.9942,131.0815,130.8127,130.8127,7100.0
2015-05-11 14:00:00,194.65,194.87,194.59,194.59,7000.0,130.8127,130.9606,130.7724,130.7724,7000.0
2015-05-11 14:10:00,194.62,194.62,194.3,194.52,9000.0,130.7926,130.7926,130.5775,130.7254,9000.0
2015-05-11 14:20:00,194.58,194.66,194.49,194.63,13600.0,130.7657,130.8194,130.7052,130.7993,13600.0
2015-05-11 14:30:00,194.59,194.61,194.21,194.28,15900.0,130.7724,130.7858,130.517,130.5641,15900.0
2015-05-11 14:40:00,194.25,194.87,194.25,194.5,48900.0,130.5439,130.9606,130.5439,130.7119,48900.0
2015-05-11 14:50:00,194.5,194.53,193.82,193.84,46300.0,130.7119,130.7321,130.2549,130.2684,46300.0
2015-05-11 15:00:00,193.83,193.91,193.5,193.89,19700.0,130.2617,130.3154,130.0399,130.302,19700.0
2015-05-11 15:10:00,193.89,194.37,193.89,194.37,14200.0,130.302,130.6246,130.302,130.6246,14200.0
2015-05-11 15:20:00,194.44,194.57,194.27,194.36,9600.0,130.6716,130.759,130.5574,130.6178,9600.0
2015-05-11 15:30:00,194.36,194.45,194.1,194.19,17900.0,130.6178,130.6783,130.4431,130.5036,17900.0
2015-05-11 15:40:00,194.26,194.5,194.18,194.28,33200.0,130.5506,130.7119,130.4969,130.5641,33200.0
2015-05-11 15:50:00,194.31,194.54,194.08,194.15,136300.0,130.5842,130.7388,130.4297,130.4767,136300.0
2015-05-12 09:30:00,194.46,194.56,192.17,193.74,23900.0,130.685,130.7522,129.1461,130.2012,23900.0
2015-05-12 09:40:00,193.48,193.7,192.29,192.69,11600.0,130.0264,130.1743,129.2267,129.4955,11600.0
2015-05-12 09:50:00,193.04,193.33,192.28,192.64,10000.0,129.7307,129.9256,129.22,129.4619,10000.0
2015-05-12 10:00:00,192.64,193.19,192.48,193.19,8400.0,129.4619,129.8315,129.3544,129.8315,8400.0
2015-05-12 10:10:00,193.15,193.43,192.76,193.26,17200.0,129.8047,129.9928,129.5426,129.8786,17200.0
2015-05-12 10:20:00,193.25,193.99,193.22,193.62,21700.0,129.8719,130.3692,129.8517,130.1205,21700.0
2015-05-12 10:30:00,193.64,194.92,193.6,194.92,10100.0,130.134,130.9942,130.1071,130.9942,10100.0
2015-05-12 10:40:00,194.94,195.35,194.75,195.2,78300.0,131.0076,131.2832,130.8799,131.1824,78300.0
2015-05-12 10:50:00,195.09,195.18,194.73,194.94,6500.0,131.1084,131.1689,130.8665,131.0076,6500.0
2015-05-12 11:00:00,194.92,195.24,194.74,195.24,11700.0,130.9942,131.2092,130.8732,131.2092,11700.0
2015-05-12 11:10:00,195.27,195.39,195.04,195.39,16800.0,131.2294,131.31,131.0748,131.31,16800.0
2015-05-12 11:20:00,195.37,195.5,195.32,195.33,13300.0,131.2966,131.384,131.263,131.2697,13300.0
2015-05-12 11:30:00,195.36,195.58,195.26,195.35,8200.0,131.2899,131.4377,131.2227,131.2832,8200.0
2015-05-12 11:40:00,195.25,195.71,195.15,195.58,4300.0,131.216,131.5251,131.1487,131.4377,4300.0
2015-05-12 11:50:00,195.68,196.44,195.52,196.36,16400.0,131.5049,132.0157,131.3974,131.9619,16400.0
2015-05-12 12:00:00,196.28,196.36,195.89,196.01,3700.0,131.9082,131.9619,131.6461,131.7267,3700.0
2015-05-12 12:10:00,195.96,196.08,195.89,196.04,5700.0,131.6931,131.7737,131.6461,131.7469,5700.0
2015-05-12 12:20:00,196.05,196.21,195.95,196.16,4100.0,131.7536,131.8611,131.6864,131.8275,4100.0
2015-05-12 12:30:00,196.11,196.34,196.07,196.31,4000.0,131.7939,131.9485,131.767,131.9283,4000.0
2015-05-12 12:40:00,196.35,196.78,196.35,196.7,5400.0,131.9552,132.2442,131.9552,132.1904,5400.0
2015-05-12 12:50:00,196.63,196.93,196.54,196.67,4800.0,132.1434,132.345,132.0829,132.1703,4800.0
2015-05-12 13:00:00,196.68,196.78,196.41,196.78,3000.0,132.177,132.2442,131.9955,132.2442,3000.0
2015-05-12 13:10:00,196.8,197.0,196.79,196.97,6900.0,132.2576,132.392,132.2509,132.3719,6900.0
2015-05-12 13:20:00,197.04,197.13,196.91,196.93,5000.0,132.4189,132.4794,132.3315,132.345,5000.0
2015-05-12 13:30:00,196.86,196.94,196.63,196.68,5200.0,132.2979,132.3517,132.1434,132.177,5200.0
2015-05-12 13:40:00,196.66,196.7,196.32,196.38,4200.0,132.1635,132.1904,131.935,131.9754,4200.0
2015-05-12 13:50:00,196.38,196.54,196.36,196.41,9800.0,131.9754,132.0829,131.9619,131.9955,9800.0
2015-05-12 14:00:00,196.35,196.53,196.2,196.48,4700.0,131.9552,132.0762,131.8544,132.0426,4700.0
2015-05-12 14:10:00,196.49,196.49,196.19,196.3,4900.0,132.0493,132.0493,131.8477,131.9216,4900.0
2015-05-12 14:20:00,196.33,196.62,196.33,196.62,3000.0,131.9418,132.1366,131.9418,132.1366,3000.0
2015-05-12 14:30:00,196.7,196.9,196.65,196.87,5600.0,132.1904,132.3248,132.1568,132.3047,5600.0
2015-05-12 14:40:00,196.9,196.94,196.69,196.92,5200.0,132.3248,132.3517,132.1837,132.3383,5200.0
2015-05-12 14:50:00,196.94,196.99,196.62,196.73,6200.0,132.3517,132.3853,132.1366,132.2106,6200.0
2015-05-12 15:00:00,196.72,196.94,196.57,196.69,8800.0,132.2039,132.3517,132.103,132.1837,8800.0
2015-05-12 15:10:00,196.76,196.87,196.57,196.62,8400.0,132.2307,132.3047,132.103,132.1366,8400.0
2015-05-12 15:20:00,196.67,196.9,196.66,196.86,10600.0,132.1703,132.3248,132.1635,132.2979,10600.0
2015-05-12 15:30:00,196.89,197.06,196.78,196.81,13400.0,132.3181,132.4323,132.2442,132.2643,13400.0
2015-05-12 15:40:00,196.8,196.89,196.6,196.64,15000.0,132.2576,132.3181,132.1232,132.1501,15000.0
2015-05-12 15:50:00,196.64,196.64,196.11,196.18,48200.0,132.1501,132.1501,131.7939,131.841,48200.0
2015-05-13 09:30:00,196.7,197.79,196.7,197.63,12000.0,132.1904,132.9229,132.1904,132.8154,12000.0
2015-05-13 09:40:00,197.56,197.88,197.26,197.44,8200.0,132.7684,132.9834,132.5668,132.6877,8200.0
2015-05-13 09:50:00,197.42,197.5,196.97,197.05,5700.0,132.6743,132.728,132.3719,132.4256,5700.0
2015-05-13 10:00:00,196.71,197.24,196.71,197.18,3300.0,132.1971,132.5533,132.1971,132.513,3300.0
2015-05-13 10:10:00,197.08,197.45,197.08,197.14,4700.0,132.4458,132.6944,132.4458,132.4861,4700.0
2015-05-13 10:20:00,197.26,197.76,197.24,197.38,3600.0,132.5668,132.9028,132.5533,132.6474,3600.0
2015-05-13 10:30:00,197.34,197.34,196.87,197.02,3100.0,132.6205,132.6205,132.3047,132.4055,3100.0
2015-05-13 10:40:00,197.06,197.06,196.72,196.86,4300.0,132.4323,132.4323,132.2039,132.2979,4300.0
2015-05-13 10:50:00,196.82,196.89,196.41,196.41,6700.0,132.2711,132.3181,131.9955,131.9955,6700.0
2015-05-13 11:00:00,196.26,196.29,195.75,196.29,7000.0,131.8947,131.9149,131.552,131.9149,7000.0
2015-05-13 11:10:00,196.38,196.5,196.04,196.3,4800.0,131.9754,132.056,131.7469,131.9216,4800.0
2015-05-13 11:20:00,196.16,196.16,195.79,195.84,10400.0,131.8275,131.8275,131.5789,131.6125,10400.0
2015-05-13 11:30:00,195.8,196.02,195.68,195.9,6600.0,131.5856,131.7334,131.5049,131.6528,6600.0
2015-05-13 11:40:00,196.02,196.09,195.59,196.02,6000.0,131.7334,131.7805,131.4444,131.7334,6000.0
2015-05-13 11:50:00,195.94,195.94,195.5,195.68,3700.0,131.6797,131.6797,131.384,131.5049,3700.0
2015-05-13 12:00:00,195.77,196.15,195.76,196.04,2600.0,131.5654,131.8208,131.5587,131.7469,2600.0
2015-05-13 12:10:00,195.96,196.13,195.92,196.13,3600.0,131.6931,131.8073,131.6662,131.8073,3600.0
2015-05-13 12:20:00,196.19,196.45,196.02,196.12,4200.0,131.8477,132.0224,131.7334,131.8006,4200.0
2015-05-13 12:30:00,196.04,196.45,196.0,196.41,4500.0,131.7469,132.0224,131.72,131.9955,4500.0
2015-05-13 12:40:00,196.38,196.46,196.13,196.18,3200.0,131.9754,132.0291,131.8073,131.841,3200.0
2015-05-13 12:50:00,196.09,196.09,195.67,195.79,15400.0,131.7805,131.7805,131.4982,131.5789,15400.0
2015-05-13 13:00:00,195.75,196.31,195.75,196.16,5200.0,131.552,131.9283,131.552,131.8275,5200.0
2015-05-13 13:10:00,196.13,196.17,195.92,195.92,3000.0,131.8073,131.8342,131.6662,131.6662,3000.0
2015-05-13 13:20:00,195.85,195.86,195.61,195.73,3200.0,131.6192,131.6259,131.4579,131.5385,3200.0
2015-05-13 13:30:00,195.76,195.81,195.43,195.43,5200.0,131.5587,131.5923,131.3369,131.3369,5200.0
2015-05-13 13:40:00,195.46,195.56,195.0,195.1,5400.0,131.3571,131.4243,131.0479,131.1151,5400.0
2015-05-13 13:50:00,195.1,195.13,194.75,194.88,5900.0,131.1151,131.1353,130.8799,130.9673,5900.0
2015-05-13 14:00:00,194.9,194.95,194.37,194.45,5500.0,130.9807,131.0143,130.6246,130.6783,5500.0
2015-05-13 14:10:00,194.41,194.51,194.27,194.46,6100.0,130.6514,130.7186,130.5574,130.685,6100.0
2015-05-13 14:20:00,194.4,194.51,194.16,194.4,9900.0,130.6447,130.7186,130.4834,130.6447,9900.0
2015-05-13 14:30:00,194.39,194.39,194.09,194.1,6800.0,130.638,130.638,130.4364,130.4431,6800.0
2015-05-13 14:40:00,194.09,194.13,193.79,193.94,15500.0,130.4364,130.4633,130.2348,130.3356,15500.0
2015-05-13 14:50:00,193.91,194.03,193.62,193.72,7000.0,130.3154,130.3961,130.1205,130.1877,7000.0
2015-05-13 15:00:00,193.71,194.03,193.71,193.74,9500.0,130.181,130.3961,130.181,130.2012,9500.0
2015-05-13 15:10:00,193.65,193.65,193.23,193.35,11800.0,130.1407,130.1407,129.8584,129.9391,11800.0
2015-05-13 15:20:00,193.31,193.39,193.01,193.03,13300.0,129.9122,129.966,129.7106,129.724,13300.0
2015-05-13 15:30:00,193.03,193.2,192.81,192.86,28100.0,129.724,129.8383,129.5762,129.6098,28100.0
2015-05-13 15:40:00,192.87,192.91,192.56,192.8,28700.0,129.6165,129.6434,129.4082,129.5695,28700.0
2015-05-13 15:50:00,192.83,193.35,192.77,193.23,51100.0,129.5896,129.9391,129.5493,129.8584,51100.0
2015-05-14 09:30:00,194.24,195.58,194.12,194.63,9700.0,130.5372,131.4377,130.4565,130.7993,9700.0
2015-05-14 09:40:00,194.83,195.39,194.83,195.06,5600.0,130.9337,131.31,130.9337,131.0883,5600.0
2015-05-14 09:50:00,194.93,195.39,194.57,194.57,6000.0,131.0009,131.31,130.759,130.759,6000.0
2015-05-14 10:00:00,194.47,195.41,194.44,195.34,10200.0,130.6918,131.3235,130.6716,131.2764,10200.0
2015-05-14 10:10:00,195.57,195.62,195.42,195.55,5900.0,131.431,131.4646,131.3302,131.4176,5900.0
2015-05-14 10:20:00,195.67,196.08,195.54,196.08,3600.0,131.4982,131.7737,131.4108,131.7737,3600.0
2015-05-14 10:30:00,196.1,196.14,195.59,196.14,24500.0,131.7872,131.8141,131.4444,131.8141,24500.0
2015-05-14 10:40:00,196.21,196.74,196.21,196.54,9400.0,131.8611,132.2173,131.8611,132.0829,9400.0
2015-05-14 10:50:00,196.61,196.71,196.01,196.15,5700.0,132.1299,132.1971,131.7267,131.8208,5700.0
2015-05-14 11:00:00,196.09,196.47,196.09,196.35,5400.0,131.7805,132.0358,131.7805,131.9552,5400.0
2015-05-14 11:10:00,196.32,196.63,196.22,196.63,14700.0,131.935,132.1434,131.8678,132.1434,14700.0
2015-05-14 11:20:00,196.61,197.07,196.54,196.98,9100.0,132.1299,132.4391,132.0829,132.3786,9100.0
2015-05-14 11:30:00,196.95,197.05,196.67,197.04,8700.0,132.3584,132.4256,132.1703,132.4189,8700.0
2015-05-14 11:40:00,196.95,197.4,196.95,197.3,21800.0,132.3584,132.6608,132.3584,132.5936,21800.0
2015-05-14 11:50:00,197.34,197.55,197.26,197.39,13500.0,132.6205,132.7616,132.5668,132.6541,13500.0
2015-05-14 12:00:00,197.28,197.45,197.27,197.35,2900.0,132.5802,132.6944,132.5735,132.6272,2900.0
2015-05-14 12:10:00,197.35,197.37,196.89,196.89,5600.0,132.6272,132.6407,132.3181,132.3181,5600.0
2015-05-14 12:20:00,196.87,196.87,196.42,196.54,6000.0,132.3047,132.3047,132.0022,132.0829,6000.0
2015-05-14 12:30:00,196.54,196.82,196.54,196.69,4600.0,132.0829,132.2711,132.0829,132.1837,4600.0
2015-05-14 12:40:00,196.74,197.16,196.74,197.13,3000.0,132.2173,132.4996,132.2173,132.4794,3000.0
2015-05-14 12:50:00,197.2,197.2,196.91,196.91,3300.0,132.5264,132.5264,132.3315,132.3315,3300.0
2015-05-14 13:00:00,196.97,197.0,196.37,196.37,6800.0,132.3719,132.392,131.9686,131.9686,6800.0
2015-05-14 13:10:00,196.37,196.38,196.18,196.21,5900.0,131.9686,131.9754,131.841,131.8611,5900.0
2015-05-14 13:20:00,196.25,196.84,196.24,196.71,5000.0,131.888,132.2845,131.8813,132.1971,5000.0
2015-05-14 13:30:00,196.81,196.88,196.7,196.7,4600.0,132.2643,132.3114,132.1904,132.1904,4600.0
2015-05-14 13:40:00,196.74,196.82,196.59,196.64,14700.0,132.2173,132.2711,132.1165,132.1501,14700.0
2015-05-14 13:50:00,196.6,196.6,196.29,196.52,4200.0,132.1232,132.1232,131.9149,132.0694,4200.0
2015-05-14 14:00:00,196.64,196.77,196.46,196.77,3400.0,132.1501,132.2375,132.0291,132.2375,3400.0
2015-05-14 14:10:00,196.8,196.9,196.73,196.82,4500.0,132.2576,132.3248,132.2106,132.2711,4500.0
2015-05-14 14:20:00,196.74,196.77,196.58,196.66,4500.0,132.2173,132.2375,132.1098,132.1635,4500.0
2015-05-14 14:30:00,196.71,196.93,196.71,196.81,8700.0,132.1971,132.345,132.1971,132.2643,8700.0
2015-05-14 14:40:00,196.84,197.14,196.78,197.09,8800.0,132.2845,132.4861,132.2442,132.4525,8800.0
2015-05-14 14:50:00,197.11,197.3,197.06,197.3,6900.0,132.4659,132.5936,132.4323,132.5936,6900.0
2015-05-14 15:00:00,197.32,197.32,197.07,197.11,6200.0,132.6071,132.6071,132.4391,132.4659,6200.0
2015-05-14 15:10:00,197.07,197.21,197.06,197.13,19900.0,132.4391,132.5332,132.4323,132.4794,19900.0
2015-05-14 15:20:00,197.1,197.22,197.02,197.12,10000.0,132.4592,132.5399,132.4055,132.4727,10000.0
2015-05-14 15:30:00,197.15,197.16,196.91,196.96,11100.0,132.4928,132.4996,132.3315,132.3651,11100.0
2015-05-14 15:40:00,197.0,197.19,196.88,197.09,32700.0,132.392,132.5197,132.3114,132.4525,32700.0
2015-05-14 15:50:00,197.12,197.4,197.11,197.35,45100.0,132.4727,132.6608,132.4659,132.6272,45100.0
2015-05-15 09:30:00,197.95,198.57,197.78,198.35,44100.0,133.0305,133.4471,132.9162,133.2993,44100.0
2015-05-15 09:40:00,198.48,198.69,198.34,198.34,5100.0,133.3866,133.5278,133.2926,133.2926,5100.0
2015-05-15 09:50:00,198.35,198.4,197.53,197.66,4100.0,133.2993,133.3329,132.7482,132.8356,4100.0
2015-05-15 10:00:00,197.62,197.74,197.28,197.45,10000.0,132.8087,132.8893,132.5802,132.6944,10000.0
2015-05-15 10:10:00,197.58,198.31,197.53,198.31,11900.0,132.7818,133.2724,132.7482,133.2724,11900.0
2015-05-15 10:20:00,198.32,198.98,198.18,198.81,23900.0,133.2791,133.7227,133.185,133.6084,23900.0
2015-05-15 10:30:00,198.93,199.0,198.43,198.94,15900.0,133.6891,133.7361,133.353,133.6958,15900.0
2015-05-15 10:40:00,199.05,199.46,198.96,199.31,7400.0,133.7697,134.0452,133.7092,133.9444,7400.0
2015-05-15 10:50:00,199.26,199.9,199.22,199.22,14800.0,133.9108,134.3409,133.884,133.884,14800.0
2015-05-15 11:00:00,199.13,199.15,198.71,198.71,3500.0,133.8235,133.8369,133.5412,133.5412,3500.0
2015-05-15 11:10:00,198.77,199.26,198.77,198.99,9800.0,133.5815,133.9108,133.5815,133.7294,9800.0
2015-05-15 11:20:00,198.98,199.44,198.91,199.35,8600.0,133.7227,134.0318,133.6756,133.9713,8600.0
2015-05-15 11:30:00,199.32,199.33,198.91,199.18,17200.0,133.9512,133.9579,133.6756,133.8571,17200.0
2015-05-15 11:40:00,199.22,199.72,199.22,199.54,5100.0,133.884,134.22,133.884,134.099,5100.0
2015-05-15 11:50:00,199.51,199.51,199.2,199.3,6600.0,134.0788,134.0788,133.8705,133.9377,6600.0
2015-05-15 12:00:00,199.41,199.63,199.39,199.52,7100.0,134.0116,134.1595,133.9982,134.0856,7100.0
2015-05-15 12:10:00,199.5,199.82,199.5,199.5,5500.0,134.0721,134.2872,134.0721,134.0721,5500.0
2015-05-15 12:20:00,199.56,199.78,199.41,199.45,9300.0,134.1124,134.2603,134.0116,134.0385,9300.0
2015-05-15 12:30:00,199.48,199.67,199.48,199.51,4900.0,134.0587,134.1864,134.0587,134.0788,4900.0
2015-05-15 12:40:00,199.54,199.72,199.45,199.72,6500.0,134.099,134.22,134.0385,134.22,6500.0
2015-05-15 12:50:00,199.72,199.78,199.18,199.44,14300.0,134.22,134.2603,133.8571,134.0318,14300.0
2015-05-15 13:00:00,199.48,199.58,199.34,199.46,9900.0,134.0587,134.1259,133.9646,134.0452,9900.0
2015-05-15 13:10:00,199.48,199.53,199.23,199.33,4700.0,134.0587,134.0923,133.8907,133.9579,4700.0
2015-05-15 13:20:00,199.37,199.4,199.28,199.34,3800.0,133.9848,134.0049,133.9243,133.9646,3800.0
2015-05-15 13:30:00,199.3,199.57,199.23,199.49,5000.0,133.9377,134.1192,133.8907,134.0654,5000.0
2015-05-15 13:40:00,199.5,199.61,199.27,199.27,3600.0,134.0721,134.1461,133.9176,133.9176,3600.0
2015-05-15 13:50:00,199.28,199.65,199.23,199.23,4300.0,133.9243,134.1729,133.8907,133.8907,4300.0
2015-05-15 14:00:00,199.22,199.39,199.2,199.3,4700.0,133.884,133.9982,133.8705,133.9377,4700.0
2015-05-15 14:10:00,199.3,199.69,199.3,199.55,4300.0,133.9377,134.1998,133.9377,134.1057,4300.0
2015-05-15 14:20:00,199.64,199.74,199.51,199.59,4600.0,134.1662,134.2334,134.0788,134.1326,4600.0
2015-05-15 14:30:00,199.6,199.81,199.51,199.73,4500.0,134.1393,134.2805,134.0788,134.2267,4500.0
2015-05-15 14:40:00,199.77,199.79,199.59,199.6,5500.0,134.2536,134.267,134.1326,134.1393,5500.0
2015-05-15 14:50:00,199.59,199.71,199.54,199.62,3000.0,134.1326,134.2133,134.099,134.1528,3000.0
2015-05-15 15:00:00,199.61,199.78,199.45,199.77,8400.0,134.1461,134.2603,134.0385,134.2536,8400.0
2015-05-15 15:10:00,199.78,199.98,199.76,199.78,10800.0,134.2603,134.3947,134.2469,134.2603,10800.0
2015-05-15 15:20:00,199.79,199.91,199.68,199.78,24800.0,134.267,134.3477,134.1931,134.2603,24800.0
2015-05-15 15:30:00,199.77,199.9,199.68,199.8,8900.0,134.2536,134.3409,134.1931,134.2737,8900.0
2015-05-15 15:40:00,199.82,200.1,199.81,200.1,25400.0,134.2872,134.4754,134.2805,134.4754,25400.0
2015-05-15 15:50:00,200.07,200.24,200.07,200.08,41700.0,134.4552,134.5694,134.4552,134.4619,41700.0
2015-05-18 09:30:00,199.28,200.04,198.8,200.04,10500.0,133.9243,134.435,133.6017,134.435,10500.0
2015-05-18 09:40:00,199.7,200.6,199.7,200.08,3500.0,134.2065,134.8114,134.2065,134.4619,3500.0
2015-05-18 09:50:00,200.42,200.42,199.75,199.84,3300.0,134.6904,134.6904,134.2401,134.3006,3300.0
2015-05-18 10:00:00,199.94,200.17,199.46,199.95,5100.0,134.3678,134.5224,134.0452,134.3745,5100.0
2015-05-18 10:10:00,200.05,200.33,200.05,200.21,7900.0,134.4417,134.6299,134.4417,134.5493,7900.0
2015-05-18 10:20:00,200.14,200.46,200.04,200.21,10200.0,134.5022,134.7173,134.435,134.5493,10200.0
2015-05-18 10:30:00,200.16,200.39,200.11,200.18,8500.0,134.5157,134.6702,134.4821,134.5291,8500.0
2015-05-18 10:40:00,200.17,200.17,199.68,199.73,5400.0,134.5224,134.5224,134.1931,134.2267,5400.0
2015-05-18 10:50:00,199.8,199.8,199.44,199.46,4300.0,134.2737,134.2737,134.0318,134.0452,4300.0
2015-05-18 11:00:00,199.39,199.42,199.06,199.21,5200.0,133.9982,134.0184,133.7764,133.8772,5200.0
2015-05-18 11:10:00,199.28,199.84,199.18,199.84,8100.0,133.9243,134.3006,133.8571,134.3006,8100.0
2015-05-18 11:20:00,199.84,200.1,199.72,199.88,5300.0,134.3006,134.4754,134.22,134.3275,5300.0
2015-05-18 11:30:00,199.83,200.32,199.83,200.32,5000.0,134.2939,134.6232,134.2939,134.6232,5000.0
2015-05-18 11:40:00,200.27,200.28,200.05,200.09,7100.0,134.5896,134.5963,134.4417,134.4686,7100.0
2015-05-18 11:50:00,200.1,200.14,199.97,200.13,15700.0,134.4754,134.5022,134.388,134.4955,15700.0
2015-05-18 12:00:00,200.12,200.42,200.11,200.38,7600.0,134.4888,134.6904,134.4821,134.6635,7600.0
2015-05-18 12:10:00,200.35,200.42,200.01,200.14,19700.0,134.6434,134.6904,134.4149,134.5022,19700.0
2015-05-18 12:20:00,200.15,200.15,199.98,200.08,13000.0,134.509,134.509,134.3947,134.4619,13000.0
2015-05-18 12:30:00,200.13,200.41,200.12,200.35,12100.0,134.4955,134.6837,134.4888,134.6434,12100.0
2015-05-18 12:40:00,200.35,200.45,200.29,200.42,10200.0,134.6434,134.7106,134.603,134.6904,10200.0
2015-05-18 12:50:00,200.47,200.5,200.3,200.39,8200.0,134.724,134.7442,134.6098,134.6702,8200.0
2015-05-18 13:00:00,200.36,200.43,200.29,200.34,10300.0,134.6501,134.6971,134.603,134.6366,10300.0
2015-05-18 13:10:00,200.3,200.44,200.27,200.3,22500.0,134.6098,134.7038,134.5896,134.6098,22500.0
2015-05-18 13:20:00,200.34,200.42,200.29,200.34,20000.0,134.6366,134.6904,134.603,134.6366,20000.0
2015-05-18 13:30:00,200.37,200.44,200.19,200.28,17800.0,134.6568,134.7038,134.5358,134.5963,17800.0
2015-05-18 13:40:00,200.26,200.42,200.23,200.42,21500.0,134.5829,134.6904,134.5627,134.6904,21500.0
2015-05-18 13:50:00,200.42,200.55,200.31,200.45,20500.0,134.6904,134.7778,134.6165,134.7106,20500.0
2015-05-18 14:00:00,200.45,200.45,200.27,200.28,15500.0,134.7106,134.7106,134.5896,134.5963,15500.0
2015-05-18 14:10:00,200.25,200.36,200.25,200.35,12900.0,134.5762,134.6501,134.5762,134.6434,12900.0
2015-05-18 14:20:00,200.33,200.37,200.25,200.33,15200.0,134.6299,134.6568,134.5762,134.6299,15200.0
2015-05-18 14:30:00,200.28,200.36,200.24,200.25,14300.0,134.5963,134.6501,134.5694,134.5762,14300.0
2015-05-18 14:40:00,200.25,200.37,200.24,200.27,31300.0,134.5762,134.6568,134.5694,134.5896,31300.0
2015-05-18 14:50:00,200.26,200.26,200.07,200.09,7800.0,134.5829,134.5829,134.4552,134.4686,7800.0
2015-05-18 15:00:00,200.11,200.11,199.7,199.72,19700.0,134.4821,134.4821,134.2065,134.22,19700.0
2015-05-18 15:10:00,199.67,199.71,199.45,199.54,13400.0,134.1864,134.2133,134.0385,134.099,13400.0
2015-05-18 15:20:00,199.57,199.71,199.5,199.5,15000.0,134.1192,134.2133,134.0721,134.0721,15000.0
2015-05-18 15:30:00,199.5,199.55,199.35,199.4,11700.0,134.0721,134.1057,133.9713,134.0049,11700.0
2015-05-18 15:40:00,199.43,199.51,199.38,199.4,22000.0,134.0251,134.0788,133.9915,134.0049,22000.0
2015-05-18 15:50:00,199.42,199.52,199.36,199.41,42400.0,134.0184,134.0856,133.978,134.0116,42400.0
2015-05-19 09:30:00,199.08,199.23,198.21,198.21,11700.0,133.7899,133.8907,133.2052,133.2052,11700.0
2015-05-19 09:40:00,198.01,198.84,197.91,198.53,10100.0,133.0708,133.6286,133.0036,133.4202,10100.0
2015-05-19 09:50:00,198.49,199.3,198.45,198.75,11400.0,133.3934,133.9377,133.3665,133.5681,11400.0
2015-05-19 10:00:00,198.89,199.0,198.5,198.66,30800.0,133.6622,133.7361,133.4001,133.5076,30800.0
2015-05-19 10:10:00,198.62,198.76,198.46,198.71,14000.0,133.4807,133.5748,133.3732,133.5412,14000.0
2015-05-19 10:20:00,198.65,198.85,198.54,198.58,8600.0,133.5009,133.6353,133.427,133.4538,8600.0
2015-05-19 10:30:00,198.78,198.94,198.66,198.78,7500.0,133.5883,133.6958,133.5076,133.5883,7500.0
2015-05-19 10:40:00,198.85,198.88,198.63,198.7,17600.0,133.6353,133.6555,133.4875,133.5345,17600.0
2015-05-19 10:50:00,198.69,198.88,198.39,198.48,11900.0,133.5278,133.6555,133.3262,133.3866,11900.0
2015-05-19 11:00:00,198.43,198.58,198.37,198.38,5200.0,133.353,133.4538,133.3127,133.3194,5200.0
2015-05-19 11:10:00,198.33,198.65,198.33,198.62,14700.0,133.2858,133.5009,133.2858,133.4807,14700.0
2015-05-19 11:20:00,198.59,198.6,198.34,198.43,7000.0,133.4606,133.4673,133.2926,133.353,7000.0
2015-05-19 11:30:00,198.49,198.49,198.2,198.29,8800.0,133.3934,133.3934,133.1985,133.259,8800.0
2015-05-19 11:40:00,198.31,198.45,198.29,198.42,13100.0,133.2724,133.3665,133.259,133.3463,13100.0
2015-05-19 11:50:00,198.47,198.52,198.34,198.39,14400.0,133.3799,133.4135,133.2926,133.3262,14400.0
2015-05-19 12:00:00,198.42,198.45,198.17,198.24,25500.0,133.3463,133.3665,133.1783,133.2254,25500.0
2015-05-19 12:10:00,198.26,198.56,198.26,198.56,26900.0,133.2388,133.4404,133.2388,133.4404,26900.0
2015-05-19 12:20:00,198.59,198.63,198.05,198.06,5600.0,133.4606,133.4875,133.0977,133.1044,5600.0
2015-05-19 12:30:00,198.05,198.1,197.94,197.94,5200.0,133.0977,133.1313,133.0237,133.0237,5200.0
2015-05-19 12:40:00,197.91,198.23,197.91,198.08,11700.0,133.0036,133.2186,133.0036,133.1178,11700.0
2015-05-19 12:50:00,198.09,198.16,197.92,197.92,10600.0,133.1245,133.1716,133.0103,133.0103,10600.0
2015-05-19 13:00:00,197.91,198.01,197.87,197.88,7100.0,133.0036,133.0708,132.9767,132.9834,7100.0
2015-05-19 13:10:00,197.85,197.91,197.72,197.84,19300.0,132.9633,133.0036,132.8759,132.9565,19300.0
2015-05-19 13:20:00,197.83,198.04,197.82,197.95,9500.0,132.9498,133.0909,132.9431,133.0305,9500.0
2015-05-19 13:30:00,198.04,198.14,197.94,198.1,13200.0,133.0909,133.1582,133.0237,133.1313,13200.0
2015-05-19 13:40:00,198.16,198.29,198.1,198.15,7600.0,133.1716,133.259,133.1313,133.1649,7600.0
2015-05-19 13:50:00,198.18,198.23,197.98,197.98,3400.0,133.185,133.2186,133.0506,133.0506,3400.0
2015-05-19 14:00:00,198.01,198.02,197.79,197.85,5800.0,133.0708,133.0775,132.9229,132.9633,5800.0
2015-05-19 14:10:00,197.85,197.85,197.57,197.66,7200.0,132.9633,132.9633,132.7751,132.8356,7200.0
2015-05-19 14:20:00,197.68,197.7,197.5,197.55,6100.0,132.849,132.8625,132.728,132.7616,6100.0
2015-05-19 14:30:00,197.52,197.61,197.36,197.41,7200.0,132.7415,132.802,132.634,132.6676,7200.0
2015-05-19 14:40:00,197.41,197.55,197.4,197.51,4000.0,132.6676,132.7616,132.6608,132.7348,4000.0
2015-05-19 14:50:00,197.56,197.62,197.51,197.61,4800.0,132.7684,132.8087,132.7348,132.802,4800.0
2015-05-19 15:00:00,197.59,197.62,197.3,197.43,6200.0,132.7885,132.8087,132.5936,132.681,6200.0
2015-05-19 15:10:00,197.35,197.41,197.15,197.21,13800.0,132.6272,132.6676,132.4928,132.5332,13800.0
2015-05-19 15:20:00,197.21,197.33,197.16,197.33,8100.0,132.5332,132.6138,132.4996,132.6138,8100.0
2015-05-19 15:30:00,197.31,197.32,197.14,197.18,17500.0,132.6004,132.6071,132.4861,132.513,17500.0
2015-05-19 15:40:00,197.17,197.32,197.08,197.16,38700.0,132.5063,132.6071,132.4458,132.4996,38700.0
2015-05-19 15:50:00,197.16,197.38,196.9,197.27,107000.0,132.4996,132.6474,132.3248,132.5735,107000.0
2015-05-20 09:30:00,197.16,197.97,197.15,197.66,26400.0,132.4996,133.0439,132.4928,132.8356,26400.0
2015-05-20 09:40:00,197.83,197.9,196.9,197.28,13100.0,132.9498,132.9969,132.3248,132.5802,13100.0
2015-05-20 09:50:00,197.28,197.35,196.75,196.89,12800.0,132.5802,132.6272,132.224,132.3181,12800.0
2015-05-20 10:00:00,196.99,197.09,196.69,196.7,5900.0,132.3853,132.4525,132.1837,132.1904,5900.0
2015-05-20 10:10:00,196.72,196.8,196.54,196.76,6900.0,132.2039,132.2576,132.0829,132.2307,6900.0
2015-05-20 10:20:00,196.8,196.94,196.61,196.61,16900.0,132.2576,132.3517,132.1299,132.1299,16900.0
2015-05-20 10:30:00,196.64,196.78,196.39,196.77,27300.0,132.1501,132.2442,131.9821,132.2375,27300.0
2015-05-20 10:40:00,196.75,197.21,196.64,197.14,37000.0,132.224,132.5332,132.1501,132.4861,37000.0
2015-05-20 10:50:00,197.13,197.3,196.77,197.01,30200.0,132.4794,132.5936,132.2375,132.3987,30200.0
2015-05-20 11:00:00,196.99,197.05,196.66,196.73,21100.0,132.3853,132.4256,132.1635,132.2106,21100.0
2015-05-20 11:10:00,196.75,196.88,196.55,196.76,57800.0,132.224,132.3114,132.0896,132.2307,57800.0
2015-05-20 11:20:00,196.78,196.94,196.68,196.9,31100.0,132.2442,132.3517,132.177,132.3248,31100.0
2015-05-20 11:30:00,196.88,196.99,196.81,196.97,21300.0,132.3114,132.3853,132.2643,132.3719,21300.0
2015-05-20 11:40:00,196.95,197.0,196.74,196.88,22400.0,132.3584,132.392,132.2173,132.3114,22400.0
2015-05-20 11:50:00,196.84,196.86,196.51,196.69,43800.0,132.2845,132.2979,132.0627,132.1837,43800.0
2015-05-20 12:00:00,196.69,196.81,196.62,196.67,37100.0,132.1837,132.2643,132.1366,132.1703,37100.0
2015-05-20 12:10:00,196.68,196.72,196.56,196.63,8600.0,132.177,132.2039,132.0963,132.1434,8600.0
2015-05-20 12:20:00,196.64,196.75,196.58,196.58,7900.0,132.1501,132.224,132.1098,132.1098,7900.0
2015-05-20 12:30:00,196.61,196.72,196.48,196.58,19100.0,132.1299,132.2039,132.0426,132.1098,19100.0
2015-05-20 12:40:00,196.59,196.71,196.5,196.53,14300.0,132.1165,132.1971,132.056,132.0762,14300.0
2015-05-20 12:50:00,196.53,196.7,196.53,196.56,9200.0,132.0762,132.1904,132.0762,132.0963,9200.0
2015-05-20 13:00:00,196.63,196.67,196.45,196.49,22900.0,132.1434,132.1703,132.0224,132.0493,22900.0
2015-05-20 13:10:00,196.51,196.51,196.3,196.42,11800.0,132.0627,132.0627,131.9216,132.0022,11800.0
2015-05-20 13:20:00,196.42,196.57,196.39,196.55,9500.0,132.0022,132.103,131.9821,132.0896,9500.0
2015-05-20 13:30:00,196.56,196.59,196.47,196.5,10100.0,132.0963,132.1165,132.0358,132.056,10100.0
2015-05-20 13:40:00,196.52,196.52,196.25,196.35,8400.0,132.0694,132.0694,131.888,131.9552,8400.0
2015-05-20 13:50:00,196.33,196.58,196.28,196.44,16800.0,131.9418,132.1098,131.9082,132.0157,16800.0
2015-05-20 14:00:00,196.52,196.75,196.31,196.4,27900.0,132.0694,132.224,131.9283,131.9888,27900.0
2015-05-20 14:10:00,196.5,196.64,196.43,196.53,17500.0,132.056,132.1501,132.009,132.0762,17500.0
2015-05-20 14:20:00,196.54,197.07,196.52,197.03,31300.0,132.0829,132.4391,132.0694,132.4122,31300.0
2015-05-20 14:30:00,196.99,197.13,196.81,196.9,29100.0,132.3853,132.4794,132.2643,132.3248,29100.0
2015-05-20 14:40:00,196.92,196.92,196.69,196.72,24400.0,132.3383,132.3383,132.1837,132.2039,24400.0
2015-05-20 14:50:00,196.76,196.83,196.65,196.74,2800.0,132.2307,132.2778,132.1568,132.2173,2800.0
2015-05-20 15:00:00,196.7,196.81,196.59,196.78,12700.0,132.1904,132.2643,132.1165,132.2442,12700.0
2015-05-20 15:10:00,196.71,196.83,196.38,196.39,7800.0,132.1971,132.2778,131.9754,131.9821,7800.0
2015-05-20 15:20:00,196.4,196.45,196.25,196.27,8500.0,131.9888,132.0224,131.888,131.9014,8500.0
2015-05-20 15:30:00,196.27,196.48,196.21,196.39,24600.0,131.9014,132.0426,131.8611,131.9821,24600.0
2015-05-20 15:40:00,196.42,196.56,196.37,196.56,27400.0,132.0022,132.0963,131.9686,132.0963,27400.0
2015-05-20 15:50:00,196.51,196.55,196.15,196.16,39400.0,132.0627,132.0896,131.8208,131.8275,39400.0
2015-05-21 09:30:00,196.0,197.06,195.72,195.72,20000.0,131.72,132.4323,131.5318,131.5318,20000.0
2015-05-21 09:40:00,195.79,196.04,195.58,195.61,24900.0,131.5789,131.7469,131.4377,131.4579,24900.0
2015-05-21 09:50:00,195.61,195.7,195.24,195.39,21400.0,131.4579,131.5184,131.2092,131.31,21400.0
2015-05-21 10:00:00,195.35,195.45,195.08,195.22,49500.0,131.2832,131.3504,131.1017,131.1958,49500.0
2015-05-21 10:10:00,195.25,195.44,195.11,195.16,33200.0,131.216,131.3436,131.1219,131.1555,33200.0
2015-05-21 10:20:00,195.19,195.31,195.0,195.0,21800.0,131.1756,131.2563,131.0479,131.0479,21800.0
2015-05-21 10:30:00,194.91,195.08,194.75,194.78,10200.0,130.9875,131.1017,130.8799,130.9001,10200.0
2015-05-21 10:40:00,194.86,195.03,194.81,194.99,3200.0,130.9539,131.0681,130.9203,131.0412,3200.0
2015-05-21 10:50:00,194.97,195.07,194.89,195.02,8500.0,131.0278,131.095,130.974,131.0614,8500.0
2015-05-21 11:00:00,195.01,195.34,194.91,195.3,22900.0,131.0547,131.2764,130.9875,131.2496,22900.0
2015-05-21 11:10:00,195.31,195.34,195.11,195.23,11200.0,131.2563,131.2764,131.1219,131.2025,11200.0
2015-05-21 11:20:00,195.26,195.41,195.15,195.38,35400.0,131.2227,131.3235,131.1487,131.3033,35400.0
2015-05-21 11:30:00,195.41,195.45,195.19,195.22,15700.0,131.3235,131.3504,131.1756,131.1958,15700.0
2015-05-21 11:40:00,195.24,195.28,195.14,195.16,15000.0,131.2092,131.2361,131.142,131.1555,15000.0
2015-05-21 11:50:00,195.16,195.29,195.16,195.19,13900.0,131.1555,131.2428,131.1555,131.1756,13900.0
2015-05-21 12:00:00,195.21,195.3,195.14,195.17,20000.0,131.1891,131.2496,131.142,131.1622,20000.0
2015-05-21 12:10:00,195.18,195.26,195.13,195.17,10300.0,131.1689,131.2227,131.1353,131.1622,10300.0
2015-05-21 12:20:00,195.18,195.26,195.11,195.15,28600.0,131.1689,131.2227,131.1219,131.1487,28600.0
2015-05-21 12:30:00,195.18,195.29,195.15,195.21,22800.0,131.1689,131.2428,131.1487,131.1891,22800.0
2015-05-21 12:40:00,195.23,195.31,195.21,195.22,15900.0,131.2025,131.2563,131.1891,131.1958,15900.0
2015-05-21 12:50:00,195.22,195.33,195.2,195.29,11300.0,131.1958,131.2697,131.1824,131.2428,11300.0
2015-05-21 13:00:00,195.27,195.38,195.23,195.36,9100.0,131.2294,131.3033,131.2025,131.2899,9100.0
2015-05-21 13:10:00,195.37,195.51,195.24,195.27,6200.0,131.2966,131.3907,131.2092,131.2294,6200.0
2015-05-21 13:20:00,195.31,195.39,195.17,195.3,13400.0,131.2563,131.31,131.1622,131.2496,13400.0
2015-05-21 13:30:00,195.27,195.36,195.11,195.11,21000.0,131.2294,131.2899,131.1219,131.1219,21000.0
2015-05-21 13:40:00,195.06,195.09,194.64,194.7,6300.0,131.0883,131.1084,130.806,130.8463,6300.0
2015-05-21 13:50:00,194.73,194.74,194.52,194.63,5900.0,130.8665,130.8732,130.7254,130.7993,5900.0
2015-05-21 14:00:00,194.62,194.75,194.55,194.65,3500.0,130.7926,130.8799,130.7455,130.8127,3500.0
2015-05-21 14:10:00,194.56,194.58,194.41,194.49,3700.0,130.7522,130.7657,130.6514,130.7052,3700.0
2015-05-21 14:20:00,194.51,194.61,194.22,194.26,5700.0,130.7186,130.7858,130.5238,130.5506,5700.0
2015-05-21 14:30:00,194.24,194.41,194.1,194.25,3800.0,130.5372,130.6514,130.4431,130.5439,3800.0
2015-05-21 14:40:00,194.25,194.38,194.02,194.02,4000.0,130.5439,130.6313,130.3893,130.3893,4000.0
2015-05-21 14:50:00,194.01,194.3,193.91,194.3,5900.0,130.3826,130.5775,130.3154,130.5775,5900.0
2015-05-21 15:00:00,194.29,194.64,194.29,194.64,10100.0,130.5708,130.806,130.5708,130.806,10100.0
2015-05-21 15:10:00,194.57,194.61,194.37,194.45,10600.0,130.759,130.7858,130.6246,130.6783,10600.0
2015-05-21 15:20:00,194.46,194.69,194.4,194.59,4700.0,130.685,130.8396,130.6447,130.7724,4700.0
2015-05-21 15:30:00,194.54,194.8,194.54,194.8,5500.0,130.7388,130.9135,130.7388,130.9135,5500.0
2015-05-21 15:40:00,194.82,195.1,194.82,195.02,15100.0,130.927,131.1151,130.927,131.0614,15100.0
2015-05-21 15:50:00,195.0,195.01,194.72,194.82,28800.0,131.0479,131.0547,130.8598,130.927,28800.0
2015-05-22 09:30:00,194.81,194.89,193.37,194.37,10600.0,130.9203,130.974,129.9525,130.6246,10600.0
2015-05-22 09:40:00,194.04,194.25,193.58,193.94,5800.0,130.4028,130.5439,130.0936,130.3356,5800.0
2015-05-22 09:50:00,193.97,194.64,193.97,194.41,6800.0,130.3557,130.806,130.3557,130.6514,6800.0
2015-05-22 10:00:00,194.41,194.89,194.31,194.72,5000.0,130.6514,130.974,130.5842,130.8598,5000.0
2015-05-22 10:10:00,194.78,194.93,194.65,194.92,4000.0,130.9001,131.0009,130.8127,130.9942,4000.0
2015-05-22 10:20:00,194.9,195.27,194.9,195.21,12400.0,130.9807,131.2294,130.9807,131.1891,12400.0
2015-05-22 10:30:00,195.3,196.06,195.16,196.0,10500.0,131.2496,131.7603,131.1555,131.72,10500.0
2015-05-22 10:40:00,195.88,196.03,195.71,196.0,11000.0,131.6393,131.7401,131.5251,131.72,11000.0
2015-05-22 10:50:00,196.08,196.25,195.89,195.94,11900.0,131.7737,131.888,131.6461,131.6797,11900.0
2015-05-22 11:00:00,196.12,196.15,195.98,195.98,7600.0,131.8006,131.8208,131.7065,131.7065,7600.0
2015-05-22 11:10:00,196.09,196.1,195.39,195.45,10400.0,131.7805,131.7872,131.31,131.3504,10400.0
2015-05-22 11:20:00,195.35,195.35,194.92,195.14,14000.0,131.2832,131.2832,130.9942,131.142,14000.0
2015-05-22 11:30:00,195.13,195.53,195.03,195.29,26700.0,131.1353,131.4041,131.0681,131.2428,26700.0
2015-05-22 11:40:00,195.23,195.55,195.18,195.46,15200.0,131.2025,131.4176,131.1689,131.3571,15200.0
2015-05-22 11:50:00,195.49,195.55,195.2,195.31,13200.0,131.3772,131.4176,131.1824,131.2563,13200.0
2015-05-22 12:00:00,195.25,195.42,195.14,195.14,11700.0,131.216,131.3302,131.142,131.142,11700.0
2015-05-22 12:10:00,195.15,195.24,195.03,195.03,5400.0,131.1487,131.2092,131.0681,131.0681,5400.0
2015-05-22 12:20:00,195.05,195.47,195.04,195.46,5300.0,131.0815,131.3638,131.0748,131.3571,5300.0
2015-05-22 12:30:00,195.41,195.5,195.2,195.24,5100.0,131.3235,131.384,131.1824,131.2092,5100.0
2015-05-22 12:40:00,195.24,195.24,194.94,195.09,5900.0,131.2092,131.2092,131.0076,131.1084,5900.0
2015-05-22 12:50:00,194.98,195.13,194.89,195.06,4100.0,131.0345,131.1353,130.974,131.0883,4100.0
2015-05-22 13:00:00,195.03,195.28,194.92,195.1,7500.0,131.0681,131.2361,130.9942,131.1151,7500.0
2015-05-22 13:10:00,195.12,195.12,194.93,195.0,4100.0,131.1286,131.1286,131.0009,131.0479,4100.0
2015-05-22 13:20:00,195.04,195.31,195.03,195.25,2000.0,131.0748,131.2563,131.0681,131.216,2000.0
2015-05-22 13:30:00,195.29,195.3,195.0,195.19,5700.0,131.2428,131.2496,131.0479,131.1756,5700.0
2015-05-22 13:40:00,195.18,195.48,195.18,195.45,1600.0,131.1689,131.3705,131.1689,131.3504,1600.0
2015-05-22 13:50:00,195.38,195.43,195.16,195.16,2300.0,131.3033,131.3369,131.1555,131.1555,2300.0
2015-05-22 14:00:00,195.19,195.52,194.98,195.52,16000.0,131.1756,131.3974,131.0345,131.3974,16000.0
2015-05-22 14:10:00,195.45,195.51,195.3,195.49,8400.0,131.3504,131.3907,131.2496,131.3772,8400.0
2015-05-22 14:20:00,195.51,195.57,195.45,195.55,8800.0,131.3907,131.431,131.3504,131.4176,8800.0
2015-05-22 14:30:00,195.55,195.55,195.34,195.45,3800.0,131.4176,131.4176,131.2764,131.3504,3800.0
2015-05-22 14:40:00,195.37,195.46,195.29,195.36,3600.0,131.2966,131.3571,131.2428,131.2899,3600.0
2015-05-22 14:50:00,195.37,195.55,195.3,195.47,6900.0,131.2966,131.4176,131.2496,131.3638,6900.0
2015-05-22 15:00:00,195.45,195.55,195.45,195.53,6000.0,131.3504,131.4176,131.3504,131.4041,6000.0
2015-05-22 15:10:00,195.52,195.56,195.5,195.53,7000.0,131.3974,131.4243,131.384,131.4041,7000.0
2015-05-22 15:20:00,195.52,195.52,195.22,195.22,4900.0,131.3974,131.3974,131.1958,131.1958,4900.0
2015-05-22 15:30:00,195.23,195.37,195.18,195.29,4400.0,131.2025,131.2966,131.1689,131.2428,4400.0
2015-05-22 15:40:00,195.29,195.37,195.18,195.33,13700.0,131.2428,131.2966,131.1689,131.2697,13700.0
2015-05-22 15:50:00,195.3,195.3,195.09,195.09,24400.0,131.2496,131.2496,131.1084,131.1084,24400.0
2015-05-26 09:30:00,194.94,194.99,194.22,194.75,10100.0,131.0076,131.0412,130.5238,130.8799,10100.0
2015-05-26 09:40:00,194.61,194.87,194.27,194.75,6300.0,130.7858,130.9606,130.5574,130.8799,6300.0
2015-05-26 09:50:00,194.83,194.84,194.43,194.52,9400.0,130.9337,130.9404,130.6649,130.7254,9400.0
2015-05-26 10:00:00,194.52,194.75,194.21,194.21,11200.0,130.7254,130.8799,130.517,130.517,11200.0
2015-05-26 10:10:00,194.07,194.1,193.65,193.65,8400.0,130.4229,130.4431,130.1407,130.1407,8400.0
2015-05-26 10:20:00,193.75,194.18,193.73,193.79,21400.0,130.2079,130.4969,130.1945,130.2348,21400.0
2015-05-26 10:30:00,193.78,194.11,193.74,193.81,10700.0,130.2281,130.4498,130.2012,130.2482,10700.0
2015-05-26 10:40:00,193.84,194.19,193.69,193.7,15800.0,130.2684,130.5036,130.1676,130.1743,15800.0
2015-05-26 10:50:00,193.73,193.99,193.64,193.64,20400.0,130.1945,130.3692,130.134,130.134,20400.0
2015-05-26 11:00:00,193.6,193.63,193.34,193.36,18000.0,130.1071,130.1272,129.9324,129.9458,18000.0
2015-05-26 11:10:00,193.29,193.48,193.24,193.33,11300.0,129.8988,130.0264,129.8652,129.9256,11300.0
2015-05-26 11:20:00,193.32,193.78,193.28,193.66,9100.0,129.9189,130.2281,129.892,130.1474,9100.0
2015-05-26 11:30:00,193.66,194.41,193.66,194.41,6900.0,130.1474,130.6514,130.1474,130.6514,6900.0
2015-05-26 11:40:00,194.5,194.57,194.14,194.33,16200.0,130.7119,130.759,130.47,130.5977,16200.0
2015-05-26 11:50:00,194.38,194.38,194.0,194.05,8600.0,130.6313,130.6313,130.3759,130.4095,8600.0
2015-05-26 12:00:00,194.0,194.03,193.69,193.75,12300.0,130.3759,130.3961,130.1676,130.2079,12300.0
2015-05-26 12:10:00,193.78,194.37,193.74,194.37,4800.0,130.2281,130.6246,130.2012,130.6246,4800.0
2015-05-26 12:20:00,194.48,194.55,194.11,194.11,3000.0,130.6985,130.7455,130.4498,130.4498,3000.0
2015-05-26 12:30:00,194.17,194.18,193.85,194.05,4400.0,130.4901,130.4969,130.2751,130.4095,4400.0
2015-05-26 12:40:00,194.09,194.35,194.09,194.27,3600.0,130.4364,130.6111,130.4364,130.5574,3600.0
2015-05-26 12:50:00,194.35,194.5,194.2,194.45,4900.0,130.6111,130.7119,130.5103,130.6783,4900.0
2015-05-26 13:00:00,194.5,194.54,194.16,194.18,7900.0,130.7119,130.7388,130.4834,130.4969,7900.0
2015-05-26 13:10:00,194.18,194.22,194.09,194.1,1600.0,130.4969,130.5238,130.4364,130.4431,1600.0
2015-05-26 13:20:00,194.12,194.34,194.1,194.2,3400.0,130.4565,130.6044,130.4431,130.5103,3400.0
2015-05-26 13:30:00,194.15,194.16,193.77,193.8,8300.0,130.4767,130.4834,130.2213,130.2415,8300.0
2015-05-26 13:40:00,193.86,194.07,193.84,193.87,7600.0,130.2818,130.4229,130.2684,130.2885,7600.0
2015-05-26 13:50:00,193.8,193.94,193.72,193.81,8300.0,130.2415,130.3356,130.1877,130.2482,8300.0
2015-05-26 14:00:00,193.69,193.95,193.69,193.89,13200.0,130.1676,130.3423,130.1676,130.302,13200.0
2015-05-26 14:10:00,193.88,194.13,193.85,194.08,6600.0,130.2953,130.4633,130.2751,130.4297,6600.0
2015-05-26 14:20:00,194.15,194.26,193.97,194.04,7000.0,130.4767,130.5506,130.3557,130.4028,7000.0
2015-05-26 14:30:00,194.04,194.04,193.73,193.81,5900.0,130.4028,130.4028,130.1945,130.2482,5900.0
2015-05-26 14:40:00,193.84,193.96,193.76,193.76,3900.0,130.2684,130.349,130.2146,130.2146,3900.0
2015-05-26 14:50:00,193.79,193.91,193.73,193.87,6800.0,130.2348,130.3154,130.1945,130.2885,6800.0
2015-05-26 15:00:00,193.81,193.9,193.7,193.87,10200.0,130.2482,130.3087,130.1743,130.2885,10200.0
2015-05-26 15:10:00,193.84,193.99,193.7,193.76,10600.0,130.2684,130.3692,130.1743,130.2146,10600.0
2015-05-26 15:20:00,193.82,194.03,193.77,194.03,9700.0,130.2549,130.3961,130.2213,130.3961,9700.0
2015-05-26 15:30:00,193.97,194.24,193.89,193.99,12600.0,130.3557,130.5372,130.302,130.3692,12600.0
2015-05-26 15:40:00,193.97,194.16,193.94,194.14,11600.0,130.3557,130.4834,130.3356,130.47,11600.0
2015-05-26 15:50:00,194.13,194.13,193.81,193.84,30900.0,130.4633,130.4633,130.2482,130.2684,30900.0
2015-05-27 09:30:00,193.84,194.34,193.54,194.0,8800.0,130.2684,130.6044,130.0668,130.3759,8800.0
2015-05-27 09:40:00,194.0,194.34,193.81,194.03,3500.0,130.3759,130.6044,130.2482,130.3961,3500.0
2015-05-27 09:50:00,194.19,194.32,193.85,194.3,7900.0,130.5036,130.591,130.2751,130.5775,7900.0
2015-05-27 10:00:00,194.28,194.42,194.08,194.29,6100.0,130.5641,130.6582,130.4297,130.5708,6100.0
2015-05-27 10:10:00,194.12,194.35,194.12,194.35,6800.0,130.4565,130.6111,130.4565,130.6111,6800.0
2015-05-27 10:20:00,194.35,194.68,194.34,194.36,4000.0,130.6111,130.8329,130.6044,130.6178,4000.0
2015-05-27 10:30:00,194.43,194.86,194.36,194.78,3800.0,130.6649,130.9539,130.6178,130.9001,3800.0
2015-05-27 10:40:00,194.84,195.02,194.67,194.67,6500.0,130.9404,131.0614,130.8262,130.8262,6500.0
2015-05-27 10:50:00,194.71,194.94,194.68,194.83,5200.0,130.8531,131.0076,130.8329,130.9337,5200.0
2015-05-27 11:00:00,194.83,194.93,194.72,194.9,6600.0,130.9337,131.0009,130.8598,130.9807,6600.0
2015-05-27 11:10:00,194.86,194.98,194.75,194.98,3600.0,130.9539,131.0345,130.8799,131.0345,3600.0
2015-05-27 11:20:00,194.92,195.14,194.87,195.14,6100.0,130.9942,131.142,130.9606,131.142,6100.0
2015-05-27 11:30:00,195.2,195.42,195.18,195.3,5000.0,131.1824,131.3302,131.1689,131.2496,5000.0
2015-05-27 11:40:00,195.28,195.55,195.28,195.48,10800.0,131.2361,131.4176,131.2361,131.3705,10800.0
2015-05-27 11:50:00,195.49,195.49,195.26,195.26,1000.0,131.3772,131.3772,131.2227,131.2227,1000.0
2015-05-27 12:00:00,195.27,195.36,195.23,195.3,3300.0,131.2294,131.2899,131.2025,131.2496,3300.0
2015-05-27 12:10:00,195.33,195.43,195.25,195.25,9800.0,131.2697,131.3369,131.216,131.216,9800.0
2015-05-27 12:20:00,195.23,195.37,195.23,195.37,4700.0,131.2025,131.2966,131.2025,131.2966,4700.0
2015-05-27 12:30:00,195.4,195.53,195.35,195.47,1900.0,131.3168,131.4041,131.2832,131.3638,1900.0
2015-05-27 12:40:00,195.38,195.38,195.28,195.28,1000.0,131.3033,131.3033,131.2361,131.2361,1000.0
2015-05-27 12:50:00,195.28,195.33,195.18,195.27,3500.0,131.2361,131.2697,131.1689,131.2294,3500.0
2015-05-27 13:00:00,195.27,195.41,195.27,195.39,2900.0,131.2294,131.3235,131.2294,131.31,2900.0
2015-05-27 13:10:00,195.4,195.49,195.38,195.41,3600.0,131.3168,131.3772,131.3033,131.3235,3600.0
2015-05-27 13:20:00,195.41,195.49,195.38,195.44,13600.0,131.3235,131.3772,131.3033,131.3436,13600.0
2015-05-27 13:30:00,195.43,195.61,195.4,195.53,6600.0,131.3369,131.4579,131.3168,131.4041,6600.0
2015-05-27 13:40:00,195.58,195.72,195.54,195.68,2500.0,131.4377,131.5318,131.4108,131.5049,2500.0
2015-05-27 13:50:00,195.74,195.74,195.43,195.53,5800.0,131.5453,131.5453,131.3369,131.4041,5800.0
2015-05-27 14:00:00,195.55,195.71,195.51,195.71,4000.0,131.4176,131.5251,131.3907,131.5251,4000.0
2015-05-27 14:10:00,195.67,195.84,195.55,195.82,7400.0,131.4982,131.6125,131.4176,131.599,7400.0
2015-05-27 14:20:00,195.85,195.88,195.66,195.66,2600.0,131.6192,131.6393,131.4915,131.4915,2600.0
2015-05-27 14:30:00,195.7,195.7,195.57,195.63,4800.0,131.5184,131.5184,131.431,131.4713,4800.0
2015-05-27 14:40:00,195.64,195.94,195.63,195.88,7900.0,131.478,131.6797,131.4713,131.6393,7900.0
2015-05-27 14:50:00,195.94,195.96,195.79,195.79,8700.0,131.6797,131.6931,131.5789,131.5789,8700.0
2015-05-27 15:00:00,195.83,195.94,195.79,195.94,6300.0,131.6057,131.6797,131.5789,131.6797,6300.0
2015-05-27 15:10:00,195.96,196.09,195.94,196.06,6400.0,131.6931,131.7805,131.6797,131.7603,6400.0
2015-05-27 15:20:00,196.09,196.2,196.03,196.2,17200.0,131.7805,131.8544,131.7401,131.8544,17200.0
2015-05-27 15:30:00,196.19,196.32,196.06,196.3,6700.0,131.8477,131.935,131.7603,131.9216,6700.0
2015-05-27 15:40:00,196.29,196.44,196.22,196.37,19300.0,131.9149,132.0157,131.8678,131.9686,19300.0
2015-05-27 15:50:00,196.34,196.51,196.18,196.18,33300.0,131.9485,132.0627,131.841,131.841,33300.0
2015-05-28 09:30:00,196.72,196.94,196.26,196.26,13300.0,132.2039,132.3517,131.8947,131.8947,13300.0
2015-05-28 09:40:00,196.24,196.5,196.07,196.3,4500.0,131.8813,132.056,131.767,131.9216,4500.0
2015-05-28 09:50:00,195.97,195.97,195.51,195.79,4500.0,131.6998,131.6998,131.3907,131.5789,4500.0
2015-05-28 10:00:00,195.89,195.9,195.4,195.41,5100.0,131.6461,131.6528,131.3168,131.3235,5100.0
2015-05-28 10:10:00,195.41,195.71,195.35,195.56,9100.0,131.3235,131.5251,131.2832,131.4243,9100.0
2015-05-28 10:20:00,195.69,195.69,195.14,195.26,22200.0,131.5117,131.5117,131.142,131.2227,22200.0
2015-05-28 10:30:00,195.25,195.26,194.83,194.95,22600.0,131.216,131.2227,130.9337,131.0143,22600.0
2015-05-28 10:40:00,194.99,195.53,194.8,195.47,9500.0,131.0412,131.4041,130.9135,131.3638,9500.0
2015-05-28 10:50:00,195.54,195.54,194.77,194.77,4400.0,131.4108,131.4108,130.8934,130.8934,4400.0
2015-05-28 11:00:00,194.74,195.39,194.66,195.3,4800.0,130.8732,131.31,130.8194,131.2496,4800.0
2015-05-28 11:10:00,195.38,195.79,195.22,195.73,6100.0,131.3033,131.5789,131.1958,131.5385,6100.0
2015-05-28 11:20:00,195.64,195.74,195.3,195.3,1600.0,131.478,131.5453,131.2496,131.2496,1600.0
2015-05-28 11:30:00,195.25,195.29,194.98,195.12,3200.0,131.216,131.2428,131.0345,131.1286,3200.0
2015-05-28 11:40:00,195.12,195.29,194.84,194.84,4000.0,131.1286,131.2428,130.9404,130.9404,4000.0
2015-05-28 11:50:00,194.76,194.87,194.68,194.73,3200.0,130.8867,130.9606,130.8329,130.8665,3200.0
2015-05-28 12:00:00,194.71,194.83,194.64,194.83,13900.0,130.8531,130.9337,130.806,130.9337,13900.0
2015-05-28 12:10:00,194.92,194.97,194.77,194.83,2000.0,130.9942,131.0278,130.8934,130.9337,2000.0
2015-05-28 12:20:00,194.87,195.04,194.79,194.85,1400.0,130.9606,131.0748,130.9068,130.9471,1400.0
2015-05-28 12:30:00,194.94,194.96,194.62,194.62,1700.0,131.0076,131.0211,130.7926,130.7926,1700.0
2015-05-28 12:40:00,194.65,194.77,194.65,194.76,700.0,130.8127,130.8934,130.8127,130.8867,700.0
2015-05-28 12:50:00,194.83,194.83,194.74,194.83,1500.0,130.9337,130.9337,130.8732,130.9337,1500.0
2015-05-28 13:00:00,194.84,195.14,194.82,194.99,1800.0,130.9404,131.142,130.927,131.0412,1800.0
2015-05-28 13:10:00,195.07,195.17,194.9,194.98,2000.0,131.095,131.1622,130.9807,131.0345,2000.0
2015-05-28 13:20:00,194.89,194.94,194.61,194.78,12500.0,130.974,131.0076,130.7858,130.9001,12500.0
2015-05-28 13:30:00,194.8,194.8,194.65,194.74,2300.0,130.9135,130.9135,130.8127,130.8732,2300.0
2015-05-28 13:40:00,194.88,195.09,194.85,195.09,2100.0,130.9673,131.1084,130.9471,131.1084,2100.0
2015-05-28 13:50:00,195.15,195.35,195.15,195.32,2700.0,131.1487,131.2832,131.1487,131.263,2700.0
2015-05-28 14:00:00,195.32,195.37,195.27,195.31,2800.0,131.263,131.2966,131.2294,131.2563,2800.0
2015-05-28 14:10:00,195.31,195.51,195.31,195.44,2200.0,131.2563,131.3907,131.2563,131.3436,2200.0
2015-05-28 14:20:00,195.41,195.98,195.41,195.98,3600.0,131.3235,131.7065,131.3235,131.7065,3600.0
2015-05-28 14:30:00,195.93,195.96,195.69,195.74,4800.0,131.6729,131.6931,131.5117,131.5453,4800.0
2015-05-28 14:40:00,195.72,195.72,195.58,195.65,3100.0,131.5318,131.5318,131.4377,131.4848,3100.0
2015-05-28 14:50:00,195.65,195.74,195.6,195.72,4600.0,131.4848,131.5453,131.4512,131.5318,4600.0
2015-05-28 15:00:00,195.69,195.78,195.58,195.61,5500.0,131.5117,131.5721,131.4377,131.4579,5500.0
2015-05-28 15:10:00,195.61,195.73,195.58,195.61,4800.0,131.4579,131.5385,131.4377,131.4579,4800.0
2015-05-28 15:20:00,195.61,195.61,195.34,195.39,10700.0,131.4579,131.4579,131.2764,131.31,10700.0
2015-05-28 15:30:00,195.39,195.54,195.36,195.43,10000.0,131.31,131.4108,131.2899,131.3369,10000.0
2015-05-28 15:40:00,195.43,195.6,195.29,195.52,11200.0,131.3369,131.4512,131.2428,131.3974,11200.0
2015-05-28 15:50:00,195.54,195.89,195.5,195.61,28800.0,131.4108,131.6461,131.384,131.4579,28800.0
2015-05-29 09:30:00,196.03,196.5,195.54,196.06,9700.0,131.7401,132.056,131.4108,131.7603,9700.0
2015-05-29 09:40:00,195.71,196.09,195.55,195.82,7200.0,131.5251,131.7805,131.4176,131.599,7200.0
2015-05-29 09:50:00,195.98,196.01,195.6,195.74,3900.0,131.7065,131.7267,131.4512,131.5453,3900.0
2015-05-29 10:00:00,195.65,195.85,195.41,195.48,6800.0,131.4848,131.6192,131.3235,131.3705,6800.0
2015-05-29 10:10:00,195.36,195.51,195.13,195.38,3700.0,131.2899,131.3907,131.1353,131.3033,3700.0
2015-05-29 10:20:00,195.27,195.27,194.55,194.55,5900.0,131.2294,131.2294,130.7455,130.7455,5900.0
2015-05-29 10:30:00,194.52,194.92,194.42,194.7,7900.0,130.7254,130.9942,130.6582,130.8463,7900.0
2015-05-29 10:40:00,194.65,194.85,194.48,194.55,6200.0,130.8127,130.9471,130.6985,130.7455,6200.0
2015-05-29 10:50:00,194.42,194.69,194.32,194.65,7900.0,130.6582,130.8396,130.591,130.8127,7900.0
2015-05-29 11:00:00,194.67,194.96,194.44,194.96,7100.0,130.8262,131.0211,130.6716,131.0211,7100.0
2015-05-29 11:10:00,195.1,195.17,194.99,195.04,6000.0,131.1151,131.1622,131.0412,131.0748,6000.0
2015-05-29 11:20:00,195.12,195.12,194.59,194.59,4200.0,131.1286,131.1286,130.7724,130.7724,4200.0
2015-05-29 11:30:00,194.75,194.75,194.45,194.62,8200.0,130.8799,130.8799,130.6783,130.7926,8200.0
2015-05-29 11:40:00,194.76,195.1,194.76,195.1,6300.0,130.8867,131.1151,130.8867,131.1151,6300.0
2015-05-29 11:50:00,195.15,195.18,194.91,195.05,5000.0,131.1487,131.1689,130.9875,131.0815,5000.0
2015-05-29 12:00:00,195.19,195.34,195.13,195.29,5800.0,131.1756,131.2764,131.1353,131.2428,5800.0
2015-05-29 12:10:00,195.28,195.31,194.97,194.99,4300.0,131.2361,131.2563,131.0278,131.0412,4300.0
2015-05-29 12:20:00,194.96,195.21,194.89,194.99,8100.0,131.0211,131.1891,130.974,131.0412,8100.0
2015-05-29 12:30:00,195.0,195.02,194.45,194.7,4600.0,131.0479,131.0614,130.6783,130.8463,4600.0
2015-05-29 12:40:00,194.65,194.69,194.45,194.62,5700.0,130.8127,130.8396,130.6783,130.7926,5700.0
2015-05-29 12:50:00,194.52,194.62,194.27,194.38,4700.0,130.7254,130.7926,130.5574,130.6313,4700.0
2015-05-29 13:00:00,194.37,194.67,194.37,194.65,16300.0,130.6246,130.8262,130.6246,130.8127,16300.0
2015-05-29 13:10:00,194.58,194.68,194.46,194.65,2600.0,130.7657,130.8329,130.685,130.8127,2600.0
2015-05-29 13:20:00,194.77,194.77,194.44,194.52,2700.0,130.8934,130.8934,130.6716,130.7254,2700.0
2015-05-29 13:30:00,194.6,194.6,194.16,194.2,4200.0,130.7791,130.7791,130.4834,130.5103,4200.0
2015-05-29 13:40:00,194.33,194.45,194.24,194.33,4700.0,130.5977,130.6783,130.5372,130.5977,4700.0
2015-05-29 13:50:00,194.28,194.46,194.26,194.42,8300.0,130.5641,130.685,130.5506,130.6582,8300.0
2015-05-29 14:00:00,194.45,194.64,194.31,194.36,15100.0,130.6783,130.806,130.5842,130.6178,15100.0
2015-05-29 14:10:00,194.36,194.44,194.25,194.33,12500.0,130.6178,130.6716,130.5439,130.5977,12500.0
2015-05-29 14:20:00,194.35,194.43,194.27,194.34,11100.0,130.6111,130.6649,130.5574,130.6044,11100.0
2015-05-29 14:30:00,194.34,194.36,194.1,194.14,6900.0,130.6044,130.6178,130.4431,130.47,6900.0
2015-05-29 14:40:00,194.21,194.21,193.63,193.72,8800.0,130.517,130.517,130.1272,130.1877,8800.0
2015-05-29 14:50:00,193.63,193.84,193.57,193.7,6800.0,130.1272,130.2684,130.0869,130.1743,6800.0
2015-05-29 15:00:00,193.64,194.05,193.58,193.98,10800.0,130.134,130.4095,130.0936,130.3625,10800.0
2015-05-29 15:10:00,193.96,194.06,193.63,193.63,13400.0,130.349,130.4162,130.1272,130.1272,13400.0
2015-05-29 15:20:00,193.64,193.84,193.32,193.75,27600.0,130.134,130.2684,129.9189,130.2079,27600.0
2015-05-29 15:30:00,193.71,193.8,193.32,193.34,34300.0,130.181,130.2415,129.9189,129.9324,34300.0
2015-05-29 15:40:00,193.37,193.62,193.01,193.12,69600.0,129.9525,130.1205,129.7106,129.7845,69600.0
2015-05-29 15:50:00,193.12,193.38,192.75,193.31,169400.0,129.7845,129.9592,129.5359,129.9122,169400.0
2015-06-01 09:30:00,193.46,193.87,193.01,193.44,20976.0,130.013,130.2885,129.7106,129.9996,20976.0
2015-06-01 09:40:00,193.44,194.24,193.43,194.02,9809.0,129.9996,130.5372,129.9928,130.3893,9809.0
2015-06-01 09:50:00,194.05,194.3,193.67,194.3,6114.0,130.4095,130.5775,130.1541,130.5775,6114.0
2015-06-01 10:00:00,194.47,194.61,193.98,194.41,7293.0,130.6918,130.7858,130.3625,130.6514,7293.0
2015-06-01 10:10:00,194.48,194.53,194.02,194.18,10901.0,130.6985,130.7321,130.3893,130.4969,10901.0
2015-06-01 10:20:00,194.23,195.07,194.14,195.07,10520.0,130.5305,131.095,130.47,131.095,10520.0
2015-06-01 10:30:00,194.92,194.99,194.47,194.77,11300.0,130.9942,131.0412,130.6918,130.8934,11300.0
2015-06-01 10:40:00,194.74,195.11,194.47,195.05,7035.0,130.8732,131.1219,130.6918,131.0815,7035.0
2015-06-01 10:50:00,195.11,195.72,195.1,195.58,10318.0,131.1219,131.5318,131.1151,131.4377,10318.0
2015-06-01 11:00:00,195.54,196.07,195.52,195.62,10540.0,131.4108,131.767,131.3974,131.4646,10540.0
2015-06-01 11:10:00,195.59,196.01,195.54,195.54,7453.0,131.4444,131.7267,131.4108,131.4108,7453.0
2015-06-01 11:20:00,195.59,195.73,195.22,195.22,7065.0,131.4444,131.5385,131.1958,131.1958,7065.0
2015-06-01 11:30:00,195.31,195.94,195.28,195.89,3926.0,131.2563,131.6797,131.2361,131.6461,3926.0
2015-06-01 11:40:00,195.81,195.88,195.44,195.44,7337.0,131.5923,131.6393,131.3436,131.3436,7337.0
2015-06-01 11:50:00,195.42,195.66,195.31,195.66,4220.0,131.3302,131.4915,131.2563,131.4915,4220.0
2015-06-01 12:00:00,195.68,196.03,195.67,195.77,5948.0,131.5049,131.7401,131.4982,131.5654,5948.0
2015-06-01 12:10:00,195.66,196.04,195.64,195.98,8541.0,131.4915,131.7469,131.478,131.7065,8541.0
2015-06-01 12:20:00,196.04,196.04,195.61,195.74,6973.0,131.7469,131.7469,131.4579,131.5453,6973.0
2015-06-01 12:30:00,195.9,196.02,195.85,195.95,5100.0,131.6528,131.7334,131.6192,131.6864,5100.0
2015-06-01 12:40:00,196.01,196.02,195.59,195.62,16060.0,131.7267,131.7334,131.4444,131.4646,16060.0
2015-06-01 12:50:00,195.62,195.81,195.49,195.81,14376.0,131.4646,131.5923,131.3772,131.5923,14376.0
2015-06-01 13:00:00,195.96,196.15,195.77,196.01,3700.0,131.6931,131.8208,131.5654,131.7267,3700.0
2015-06-01 13:10:00,196.0,196.07,195.69,195.69,3500.0,131.72,131.767,131.5117,131.5117,3500.0
2015-06-01 13:20:00,195.71,196.0,195.71,195.94,9834.0,131.5251,131.72,131.5251,131.6797,9834.0
2015-06-01 13:30:00,195.95,196.08,195.95,196.07,4418.0,131.6864,131.7737,131.6864,131.767,4418.0
2015-06-01 13:40:00,196.05,196.46,196.05,196.3,6545.0,131.7536,132.0291,131.7536,131.9216,6545.0
2015-06-01 13:50:00,196.25,196.33,196.09,196.14,5669.0,131.888,131.9418,131.7805,131.8141,5669.0
2015-06-01 14:00:00,196.12,196.37,196.1,196.33,5609.0,131.8006,131.9686,131.7872,131.9418,5609.0
2015-06-01 14:10:00,196.33,196.54,196.1,196.5,7023.0,131.9418,132.0829,131.7872,132.056,7023.0
2015-06-01 14:20:00,196.51,196.63,196.47,196.51,11475.0,132.0627,132.1434,132.0358,132.0627,11475.0
2015-06-01 14:30:00,196.5,196.65,196.36,196.36,10941.0,132.056,132.1568,131.9619,131.9619,10941.0
2015-06-01 14:40:00,196.34,196.48,196.26,196.37,6706.0,131.9485,132.0426,131.8947,131.9686,6706.0
2015-06-01 14:50:00,196.37,196.43,196.26,196.36,6243.0,131.9686,132.009,131.8947,131.9619,6243.0
2015-06-01 15:00:00,196.33,196.39,196.27,196.39,8364.0,131.9418,131.9821,131.9014,131.9821,8364.0
2015-06-01 15:10:00,196.39,196.52,196.3,196.52,10390.0,131.9821,132.0694,131.9216,132.0694,10390.0
2015-06-01 15:20:00,196.5,196.65,196.45,196.65,13930.0,132.056,132.1568,132.0224,132.1568,13930.0
2015-06-01 15:30:00,196.64,196.67,196.23,196.34,24974.0,132.1501,132.1703,131.8746,131.9485,24974.0
2015-06-01 15:40:00,196.34,196.37,196.08,196.32,29212.0,131.9485,131.9686,131.7737,131.935,29212.0
2015-06-01 15:50:00,196.29,196.36,196.05,196.32,72361.0,131.9149,131.9619,131.7536,131.935,72361.0
2015-06-02 09:30:00,195.42,195.65,194.07,194.58,17820.0,131.3302,131.4848,130.4229,130.7657,17820.0
2015-06-02 09:40:00,194.44,195.09,194.35,194.44,7503.0,130.6716,131.1084,130.6111,130.6716,7503.0
2015-06-02 09:50:00,194.52,194.91,194.35,194.8,6491.0,130.7254,130.9875,130.6111,130.9135,6491.0
2015-06-02 10:00:00,194.75,195.19,194.51,195.11,10093.0,130.8799,131.1756,130.7186,131.1219,10093.0
2015-06-02 10:10:00,195.15,195.43,194.6,194.82,15127.0,131.1487,131.3369,130.7791,130.927,15127.0
2015-06-02 10:20:00,194.83,194.99,194.56,194.68,12076.0,130.9337,131.0412,130.7522,130.8329,12076.0
2015-06-02 10:30:00,194.72,194.84,194.49,194.61,17995.0,130.8598,130.9404,130.7052,130.7858,17995.0
2015-06-02 10:40:00,194.62,194.86,194.5,194.59,9926.0,130.7926,130.9539,130.7119,130.7724,9926.0
2015-06-02 10:50:00,194.46,194.56,194.23,194.46,5989.0,130.685,130.7522,130.5305,130.685,5989.0
2015-06-02 11:00:00,194.48,194.66,194.25,194.66,3424.0,130.6985,130.8194,130.5439,130.8194,3424.0
2015-06-02 11:10:00,194.71,194.85,194.6,194.64,6725.0,130.8531,130.9471,130.7791,130.806,6725.0
2015-06-02 11:20:00,194.61,194.81,194.61,194.63,2980.0,130.7858,130.9203,130.7858,130.7993,2980.0
2015-06-02 11:30:00,194.64,194.97,194.64,194.97,4394.0,130.806,131.0278,130.806,131.0278,4394.0
2015-06-02 11:40:00,194.98,195.49,194.98,195.47,12037.0,131.0345,131.3772,131.0345,131.3638,12037.0
2015-06-02 11:50:00,195.44,195.7,195.35,195.61,9063.0,131.3436,131.5184,131.2832,131.4579,9063.0
2015-06-02 12:00:00,195.62,195.94,195.47,195.78,9639.0,131.4646,131.6797,131.3638,131.5721,9639.0
2015-06-02 12:10:00,195.94,195.94,195.46,195.67,2900.0,131.6797,131.6797,131.3571,131.4982,2900.0
2015-06-02 12:20:00,195.58,195.59,194.98,195.09,7050.0,131.4377,131.4444,131.0345,131.1084,7050.0
2015-06-02 12:30:00,195.16,195.42,195.16,195.42,6040.0,131.1555,131.3302,131.1555,131.3302,6040.0
2015-06-02 12:40:00,195.4,195.62,195.17,195.62,12383.0,131.3168,131.4646,131.1622,131.4646,12383.0
2015-06-02 12:50:00,195.7,195.85,195.62,195.79,5760.0,131.5184,131.6192,131.4646,131.5789,5760.0
2015-06-02 13:00:00,195.76,195.86,195.44,195.45,6714.0,131.5587,131.6259,131.3436,131.3504,6714.0
2015-06-02 13:10:00,195.47,195.59,195.38,195.59,3661.0,131.3638,131.4444,131.3033,131.4444,3661.0
2015-06-02 13:20:00,195.67,195.67,195.43,195.43,2441.0,131.4982,131.4982,131.3369,131.3369,2441.0
2015-06-02 13:30:00,195.46,195.48,195.34,195.43,2165.0,131.3571,131.3705,131.2764,131.3369,2165.0
2015-06-02 13:40:00,195.42,195.57,195.39,195.5,3834.0,131.3302,131.431,131.31,131.384,3834.0
2015-06-02 13:50:00,195.46,195.68,195.46,195.59,3482.0,131.3571,131.5049,131.3571,131.4444,3482.0
2015-06-02 14:00:00,195.61,196.0,195.55,196.0,12706.0,131.4579,131.72,131.4176,131.72,12706.0
2015-06-02 14:10:00,195.91,195.91,195.57,195.77,4384.0,131.6595,131.6595,131.431,131.5654,4384.0
2015-06-02 14:20:00,195.75,195.85,195.68,195.71,3578.0,131.552,131.6192,131.5049,131.5251,3578.0
2015-06-02 14:30:00,195.67,195.75,195.55,195.61,3800.0,131.4982,131.552,131.4176,131.4579,3800.0
2015-06-02 14:40:00,195.57,195.73,195.48,195.48,5324.0,131.431,131.5385,131.3705,131.3705,5324.0
2015-06-02 14:50:00,195.46,195.66,195.44,195.53,10390.0,131.3571,131.4915,131.3436,131.4041,10390.0
2015-06-02 15:00:00,195.52,195.6,195.41,195.51,6921.0,131.3974,131.4512,131.3235,131.3907,6921.0
2015-06-02 15:10:00,195.54,195.57,195.25,195.25,6985.0,131.4108,131.431,131.216,131.216,6985.0
2015-06-02 15:20:00,195.32,195.32,194.93,194.97,7099.0,131.263,131.263,131.0009,131.0278,7099.0
2015-06-02 15:30:00,194.93,195.24,194.86,195.06,22303.0,131.0009,131.2092,130.9539,131.0883,22303.0
2015-06-02 15:40:00,195.05,195.2,194.95,195.08,14565.0,131.0815,131.1824,131.0143,131.1017,14565.0
2015-06-02 15:50:00,195.11,195.17,195.04,195.1,30564.0,131.1219,131.1622,131.0748,131.1151,30564.0
2015-06-03 09:30:00,194.61,195.02,193.25,193.41,17576.0,130.7858,131.0614,129.8719,129.9794,17576.0
2015-06-03 09:40:00,193.47,193.47,192.64,192.74,10875.0,130.0197,130.0197,129.4619,129.5291,10875.0
2015-06-03 09:50:00,192.74,193.41,192.59,193.28,10905.0,129.5291,129.9794,129.4283,129.892,10905.0
2015-06-03 10:00:00,193.0,193.07,192.53,192.79,25446.0,129.7039,129.7509,129.388,129.5627,25446.0
2015-06-03 10:10:00,192.71,193.35,192.71,193.25,7500.0,129.509,129.9391,129.509,129.8719,7500.0
2015-06-03 10:20:00,193.16,193.33,192.98,193.31,4724.0,129.8114,129.9256,129.6904,129.9122,4724.0
2015-06-03 10:30:00,193.39,193.48,193.05,193.06,5455.0,129.966,130.0264,129.7375,129.7442,5455.0
2015-06-03 10:40:00,193.11,193.35,193.0,193.02,7038.0,129.7778,129.9391,129.7039,129.7173,7038.0
2015-06-03 10:50:00,193.06,193.24,193.0,193.24,7928.0,129.7442,129.8652,129.7039,129.8652,7928.0
2015-06-03 11:00:00,193.19,193.34,193.03,193.19,15973.0,129.8315,129.9324,129.724,129.8315,15973.0
2015-06-03 11:10:00,193.14,193.52,193.07,193.42,9139.0,129.7979,130.0533,129.7509,129.9861,9139.0
2015-06-03 11:20:00,193.4,193.4,192.99,193.11,4311.0,129.9727,129.9727,129.6971,129.7778,4311.0
2015-06-03 11:30:00,193.16,193.28,193.03,193.03,4500.0,129.8114,129.892,129.724,129.724,4500.0
2015-06-03 11:40:00,193.14,193.14,192.59,192.59,5023.0,129.7979,129.7979,129.4283,129.4283,5023.0
2015-06-03 11:50:00,192.59,192.89,192.54,192.89,3753.0,129.4283,129.6299,129.3947,129.6299,3753.0
2015-06-03 12:00:00,192.81,192.96,192.71,192.89,3701.0,129.5762,129.677,129.509,129.6299,3701.0
2015-06-03 12:10:00,192.95,193.11,192.93,192.93,5603.0,129.6703,129.7778,129.6568,129.6568,5603.0
2015-06-03 12:20:00,192.95,192.95,192.57,192.72,5709.0,129.6703,129.6703,129.4149,129.5157,5709.0
2015-06-03 12:30:00,192.72,192.78,192.6,192.75,3964.0,129.5157,129.556,129.435,129.5359,3964.0
2015-06-03 12:40:00,192.75,192.75,192.31,192.45,6300.0,129.5359,129.5359,129.2402,129.3342,6300.0
2015-06-03 12:50:00,192.48,192.49,192.22,192.25,2900.0,129.3544,129.3611,129.1797,129.1998,2900.0
2015-06-03 13:00:00,192.27,192.27,191.91,192.0,5428.0,129.2133,129.2133,128.9713,129.0318,5428.0
2015-06-03 13:10:00,192.0,192.51,192.0,192.51,2113.0,129.0318,129.3746,129.0318,129.3746,2113.0
2015-06-03 13:20:00,192.45,192.77,192.45,192.62,11043.0,129.3342,129.5493,129.3342,129.4485,11043.0
2015-06-03 13:30:00,192.62,192.64,192.25,192.25,6154.0,129.4485,129.4619,129.1998,129.1998,6154.0
2015-06-03 13:40:00,192.39,192.52,192.37,192.46,3530.0,129.2939,129.3813,129.2805,129.341,3530.0
2015-06-03 13:50:00,192.51,192.62,192.44,192.57,4357.0,129.3746,129.4485,129.3275,129.4149,4357.0
2015-06-03 14:00:00,192.66,192.69,192.46,192.47,8678.0,129.4754,129.4955,129.341,129.3477,8678.0
2015-06-03 14:10:00,192.52,192.59,192.38,192.48,6903.0,129.3813,129.4283,129.2872,129.3544,6903.0
2015-06-03 14:20:00,192.52,192.6,192.43,192.46,7098.0,129.3813,129.435,129.3208,129.341,7098.0
2015-06-03 14:30:00,192.51,192.51,192.4,192.49,5700.0,129.3746,129.3746,129.3006,129.3611,5700.0
2015-06-03 14:40:00,192.47,192.62,192.37,192.62,5204.0,129.3477,129.4485,129.2805,129.4485,5204.0
2015-06-03 14:50:00,192.69,192.72,192.62,192.72,4000.0,129.4955,129.5157,129.4485,129.5157,4000.0
2015-06-03 15:00:00,192.74,192.88,192.56,192.65,8357.0,129.5291,129.6232,129.4082,129.4686,8357.0
2015-06-03 15:10:00,192.65,192.7,192.47,192.61,10200.0,129.4686,129.5022,129.3477,129.4418,10200.0
2015-06-03 15:20:00,192.65,192.79,192.58,192.7,11221.0,129.4686,129.5627,129.4216,129.5022,11221.0
2015-06-03 15:30:00,192.73,193.1,192.67,193.09,17881.0,129.5224,129.7711,129.4821,129.7643,17881.0
2015-06-03 15:40:00,193.1,193.15,192.9,192.95,30966.0,129.7711,129.8047,129.6367,129.6703,30966.0
2015-06-03 15:50:00,192.95,193.09,192.82,193.08,54154.0,129.6703,129.7643,129.5829,129.7576,54154.0
2015-06-04 09:30:00,192.57,192.61,191.43,191.71,21551.0,129.4149,129.4418,128.6488,128.8369,21551.0
2015-06-04 09:40:00,192.03,192.34,191.67,191.78,9659.0,129.052,129.2603,128.81,128.884,9659.0
2015-06-04 09:50:00,191.75,192.28,191.53,192.01,19920.0,128.8638,129.22,128.716,129.0385,19920.0
2015-06-04 10:00:00,191.96,192.44,191.66,192.36,11689.0,129.0049,129.3275,128.8033,129.2738,11689.0
2015-06-04 10:10:00,192.39,192.78,192.22,192.67,28210.0,129.2939,129.556,129.1797,129.4821,28210.0
2015-06-04 10:20:00,192.78,192.95,192.56,192.89,25442.0,129.556,129.6703,129.4082,129.6299,25442.0
2015-06-04 10:30:00,192.78,193.05,192.43,192.92,10404.0,129.556,129.7375,129.3208,129.6501,10404.0
2015-06-04 10:40:00,192.87,193.3,192.86,193.3,5805.0,129.6165,129.9055,129.6098,129.9055,5805.0
2015-06-04 10:50:00,193.38,193.38,193.03,193.28,2725.0,129.9592,129.9592,129.724,129.892,2725.0
2015-06-04 11:00:00,193.13,193.14,192.62,192.8,4214.0,129.7912,129.7979,129.4485,129.5695,4214.0
2015-06-04 11:10:00,192.75,192.97,192.43,192.5,10354.0,129.5359,129.6837,129.3208,129.3678,10354.0
2015-06-04 11:20:00,192.63,193.0,192.6,192.6,9591.0,129.4552,129.7039,129.435,129.435,9591.0
2015-06-04 11:30:00,192.69,192.96,192.56,192.9,4900.0,129.4955,129.677,129.4082,129.6367,4900.0
2015-06-04 11:40:00,192.97,193.08,192.66,192.73,5200.0,129.6837,129.7576,129.4754,129.5224,5200.0
2015-06-04 11:50:00,192.79,192.99,192.72,192.92,13166.0,129.5627,129.6971,129.5157,129.6501,13166.0
2015-06-04 12:00:00,192.9,193.08,192.81,193.08,4130.0,129.6367,129.7576,129.5762,129.7576,4130.0
2015-06-04 12:10:00,193.0,193.08,192.9,193.01,4106.0,129.7039,129.7576,129.6367,129.7106,4106.0
2015-06-04 12:20:00,192.79,192.79,192.62,192.76,2300.0,129.5627,129.5627,129.4485,129.5426,2300.0
2015-06-04 12:30:00,192.85,193.07,192.85,193.04,2020.0,129.6031,129.7509,129.6031,129.7307,2020.0
2015-06-04 12:40:00,193.04,193.16,192.98,193.12,4000.0,129.7307,129.8114,129.6904,129.7845,4000.0
2015-06-04 12:50:00,193.1,193.1,192.77,192.79,4035.0,129.7711,129.7711,129.5493,129.5627,4035.0
2015-06-04 13:00:00,192.78,192.81,192.61,192.69,15650.0,129.556,129.5762,129.4418,129.4955,15650.0
2015-06-04 13:10:00,192.75,192.91,192.53,192.58,4437.0,129.5359,129.6434,129.388,129.4216,4437.0
2015-06-04 13:20:00,192.58,192.67,192.49,192.65,9157.0,129.4216,129.4821,129.3611,129.4686,9157.0
2015-06-04 13:30:00,192.6,192.87,192.51,192.86,4200.0,129.435,129.6165,129.3746,129.6098,4200.0
2015-06-04 13:40:00,192.84,192.9,192.7,192.7,841.0,129.5963,129.6367,129.5022,129.5022,841.0
2015-06-04 13:50:00,192.68,192.83,192.61,192.72,2224.0,129.4888,129.5896,129.4418,129.5157,2224.0
2015-06-04 14:00:00,192.64,192.73,192.6,192.64,5267.0,129.4619,129.5224,129.435,129.4619,5267.0
2015-06-04 14:10:00,192.6,192.78,192.59,192.72,3600.0,129.435,129.556,129.4283,129.5157,3600.0
2015-06-04 14:20:00,192.71,192.9,192.69,192.69,1840.0,129.509,129.6367,129.4955,129.4955,1840.0
2015-06-04 14:30:00,192.7,192.85,192.58,192.78,3300.0,129.5022,129.6031,129.4216,129.556,3300.0
2015-06-04 14:40:00,192.7,192.86,192.67,192.75,6713.0,129.5022,129.6098,129.4821,129.5359,6713.0
2015-06-04 14:50:00,192.74,192.8,192.68,192.71,17334.0,129.5291,129.5695,129.4888,129.509,17334.0
2015-06-04 15:00:00,192.78,192.9,192.78,192.8,17722.0,129.556,129.6367,129.556,129.5695,17722.0
2015-06-04 15:10:00,192.77,192.77,192.37,192.38,5526.0,129.5493,129.5493,129.2805,129.2872,5526.0
2015-06-04 15:20:00,192.35,192.36,192.16,192.31,7085.0,129.267,129.2738,129.1393,129.2402,7085.0
2015-06-04 15:30:00,192.28,192.28,191.99,192.11,10095.0,129.22,129.22,129.0251,129.1057,10095.0
2015-06-04 15:40:00,192.13,192.14,191.78,191.81,35836.0,129.1192,129.1259,128.884,128.9041,35836.0
2015-06-04 15:50:00,191.81,191.91,191.58,191.76,123892.0,128.9041,128.9713,128.7496,128.8705,123892.0
2015-06-05 09:30:00,191.38,191.38,188.54,189.49,24494.0,128.6152,128.6152,126.7066,127.345,24494.0
2015-06-05 09:40:00,189.25,190.08,189.25,189.26,12985.0,127.1837,127.7415,127.1837,127.1904,12985.0
2015-06-05 09:50:00,189.53,189.97,189.32,189.6,20168.0,127.3719,127.6676,127.2308,127.4189,20168.0
2015-06-05 10:00:00,189.56,189.93,189.5,189.54,19924.0,127.392,127.6407,127.3517,127.3786,19924.0
2015-06-05 10:10:00,189.59,189.71,189.26,189.36,9186.0,127.4122,127.4928,127.1904,127.2576,9186.0
2015-06-05 10:20:00,189.48,189.71,189.34,189.4,7500.0,127.3383,127.4928,127.2442,127.2845,7500.0
2015-06-05 10:30:00,189.38,189.66,189.38,189.53,10003.0,127.2711,127.4592,127.2711,127.3719,10003.0
2015-06-05 10:40:00,189.56,189.6,189.21,189.24,10235.0,127.392,127.4189,127.1568,127.177,10235.0
2015-06-05 10:50:00,189.23,189.23,188.68,188.76,15938.0,127.1703,127.1703,126.8006,126.8544,15938.0
2015-06-05 11:00:00,188.84,189.03,188.73,189.02,13150.0,126.9082,127.0359,126.8342,127.0291,13150.0
2015-06-05 11:10:00,189.06,189.48,189.06,189.35,10428.0,127.056,127.3383,127.056,127.2509,10428.0
2015-06-05 11:20:00,189.29,189.68,189.17,189.68,18750.0,127.2106,127.4727,127.1299,127.4727,18750.0
2015-06-05 11:30:00,189.72,189.75,189.29,189.41,6356.0,127.4996,127.5197,127.2106,127.2912,6356.0
2015-06-05 11:40:00,189.33,189.37,189.01,189.31,5182.0,127.2375,127.2644,127.0224,127.224,5182.0
2015-06-05 11:50:00,189.26,189.34,188.97,189.07,8433.0,127.1904,127.2442,126.9955,127.0627,8433.0
2015-06-05 12:00:00,189.06,189.06,188.79,188.85,5131.0,127.056,127.056,126.8746,126.9149,5131.0
2015-06-05 12:10:00,188.85,188.85,188.62,188.78,7069.0,126.9149,126.9149,126.7603,126.8678,7069.0
2015-06-05 12:20:00,188.78,188.84,188.69,188.76,6609.0,126.8678,126.9082,126.8074,126.8544,6609.0
2015-06-05 12:30:00,188.74,188.89,188.67,188.81,5657.0,126.841,126.9418,126.7939,126.888,5657.0
2015-06-05 12:40:00,188.76,189.01,188.68,189.01,17414.0,126.8544,127.0224,126.8006,127.0224,17414.0
2015-06-05 12:50:00,189.06,189.22,188.88,188.88,32000.0,127.056,127.1635,126.9351,126.9351,32000.0
2015-06-05 13:00:00,188.95,188.96,188.69,188.76,5870.0,126.9821,126.9888,126.8074,126.8544,5870.0
2015-06-05 13:10:00,188.71,188.81,188.52,188.62,8077.0,126.8208,126.888,126.6931,126.7603,8077.0
2015-06-05 13:20:00,188.62,189.25,188.58,189.13,24937.0,126.7603,127.1837,126.7334,127.1031,24937.0
2015-06-05 13:30:00,189.13,189.32,189.06,189.32,5607.0,127.1031,127.2308,127.056,127.2308,5607.0
2015-06-05 13:40:00,189.39,189.57,189.31,189.49,11416.0,127.2778,127.3988,127.224,127.345,11416.0
2015-06-05 13:50:00,189.42,189.54,189.37,189.47,3433.0,127.298,127.3786,127.2644,127.3316,3433.0
2015-06-05 14:00:00,189.42,189.86,189.39,189.84,13626.0,127.298,127.5937,127.2778,127.5802,13626.0
2015-06-05 14:10:00,189.81,189.88,189.76,189.8,4623.0,127.5601,127.6071,127.5264,127.5533,4623.0
2015-06-05 14:20:00,189.8,189.82,189.25,189.25,7775.0,127.5533,127.5668,127.1837,127.1837,7775.0
2015-06-05 14:30:00,189.22,189.34,189.18,189.28,9790.0,127.1635,127.2442,127.1367,127.2039,9790.0
2015-06-05 14:40:00,189.28,189.3,189.04,189.18,9989.0,127.2039,127.2173,127.0426,127.1367,9989.0
2015-06-05 14:50:00,189.19,189.36,189.13,189.13,9739.0,127.1434,127.2576,127.1031,127.1031,9739.0
2015-06-05 15:00:00,189.05,189.2,188.97,188.98,4655.0,127.0493,127.1501,126.9955,127.0023,4655.0
2015-06-05 15:10:00,188.99,188.99,188.67,188.75,17174.0,127.009,127.009,126.7939,126.8477,17174.0
2015-06-05 15:20:00,188.75,188.84,188.61,188.62,10312.0,126.8477,126.9082,126.7536,126.7603,10312.0
2015-06-05 15:30:00,188.63,188.8,188.48,188.48,10654.0,126.767,126.8813,126.6662,126.6662,10654.0
2015-06-05 15:40:00,188.47,188.57,188.37,188.5,14274.0,126.6595,126.7267,126.5923,126.6797,14274.0
2015-06-05 15:50:00,188.51,188.55,187.95,188.26,118137.0,126.6864,126.7133,126.3101,126.5184,118137.0
2015-06-08 09:30:00,188.2,188.41,187.84,187.86,17066.0,126.4781,126.6192,126.2361,126.2496,17066.0
2015-06-08 09:40:00,187.7,187.85,187.54,187.71,6451.0,126.142,126.2429,126.0345,126.1488,6451.0
2015-06-08 09:50:00,187.72,187.94,187.51,187.81,18029.0,126.1555,126.3033,126.0144,126.216,18029.0
2015-06-08 10:00:00,187.81,188.07,187.76,187.85,10943.0,126.216,126.3907,126.1824,126.2429,10943.0
2015-06-08 10:10:00,187.9,188.58,187.85,188.35,6425.0,126.2765,126.7334,126.2429,126.5789,6425.0
2015-06-08 10:20:00,188.38,188.38,188.16,188.3,3520.0,126.599,126.599,126.4512,126.5453,3520.0
2015-06-08 10:30:00,188.31,188.54,188.26,188.34,6300.0,126.552,126.7066,126.5184,126.5722,6300.0
2015-06-08 10:40:00,188.34,188.42,188.13,188.42,6558.0,126.5722,126.6259,126.431,126.6259,6558.0
2015-06-08 10:50:00,188.47,188.47,188.2,188.2,4130.0,126.6595,126.6595,126.4781,126.4781,4130.0
2015-06-08 11:00:00,188.16,188.41,188.11,188.39,10411.0,126.4512,126.6192,126.4176,126.6058,10411.0
2015-06-08 11:10:00,188.36,188.69,188.35,188.59,5700.0,126.5856,126.8074,126.5789,126.7402,5700.0
2015-06-08 11:20:00,188.63,188.65,188.01,188.04,6404.0,126.767,126.7805,126.3504,126.3705,6404.0
2015-06-08 11:30:00,188.01,188.05,187.87,187.87,9392.0,126.3504,126.3773,126.2563,126.2563,9392.0
2015-06-08 11:40:00,187.89,188.01,187.83,187.86,8346.0,126.2697,126.3504,126.2294,126.2496,8346.0
2015-06-08 11:50:00,187.84,187.95,187.76,187.83,4170.0,126.2361,126.3101,126.1824,126.2294,4170.0
2015-06-08 12:00:00,187.83,187.83,187.57,187.64,15090.0,126.2294,126.2294,126.0547,126.1017,15090.0
2015-06-08 12:10:00,187.69,187.86,187.63,187.81,6003.0,126.1353,126.2496,126.095,126.216,6003.0
2015-06-08 12:20:00,187.78,187.84,187.65,187.84,4828.0,126.1958,126.2361,126.1084,126.2361,4828.0
2015-06-08 12:30:00,187.93,188.12,187.93,188.06,3493.0,126.2966,126.4243,126.2966,126.384,3493.0
2015-06-08 12:40:00,188.04,188.19,187.77,187.77,3850.0,126.3705,126.4713,126.1891,126.1891,3850.0
2015-06-08 12:50:00,187.84,187.92,187.82,187.87,4819.0,126.2361,126.2899,126.2227,126.2563,4819.0
2015-06-08 13:00:00,187.9,187.94,187.87,187.91,2100.0,126.2765,126.3033,126.2563,126.2832,2100.0
2015-06-08 13:10:00,187.94,188.01,187.84,187.91,5750.0,126.3033,126.3504,126.2361,126.2832,5750.0
2015-06-08 13:20:00,187.92,188.15,187.91,188.08,7029.0,126.2899,126.4445,126.2832,126.3974,7029.0
2015-06-08 13:30:00,188.13,188.13,187.83,187.92,4325.0,126.431,126.431,126.2294,126.2899,4325.0
2015-06-08 13:40:00,187.93,187.96,187.82,187.94,4600.0,126.2966,126.3168,126.2227,126.3033,4600.0
2015-06-08 13:50:00,187.94,187.94,187.77,187.81,5511.0,126.3033,126.3033,126.1891,126.216,5511.0
2015-06-08 14:00:00,187.84,187.88,187.7,187.73,10706.0,126.2361,126.263,126.142,126.1622,10706.0
2015-06-08 14:10:00,187.75,187.77,187.61,187.68,6648.0,126.1756,126.1891,126.0816,126.1286,6648.0
2015-06-08 14:20:00,187.64,187.88,187.62,187.88,7927.0,126.1017,126.263,126.0883,126.263,7927.0
2015-06-08 14:30:00,187.85,188.13,187.84,188.04,8282.0,126.2429,126.431,126.2361,126.3705,8282.0
2015-06-08 14:40:00,188.03,188.08,187.96,188.06,10350.0,126.3638,126.3974,126.3168,126.384,10350.0
2015-06-08 14:50:00,188.05,188.22,188.05,188.11,16935.0,126.3773,126.4915,126.3773,126.4176,16935.0
2015-06-08 15:00:00,188.1,188.11,187.82,187.9,12510.0,126.4109,126.4176,126.2227,126.2765,12510.0
2015-06-08 15:10:00,187.93,187.97,187.58,187.58,19974.0,126.2966,126.3235,126.0614,126.0614,19974.0
2015-06-08 15:20:00,187.61,187.61,187.28,187.49,33893.0,126.0816,126.0816,125.8598,126.0009,33893.0
2015-06-08 15:30:00,187.49,187.56,187.33,187.39,21454.0,126.0009,126.048,125.8934,125.9337,21454.0
2015-06-08 15:40:00,187.39,187.56,187.29,187.32,34561.0,125.9337,126.048,125.8665,125.8867,34561.0
2015-06-08 15:50:00,187.32,187.43,186.94,186.99,107358.0,125.8867,125.9606,125.6313,125.6649,107358.0
2015-06-09 09:30:00,187.55,188.23,187.19,187.81,20055.0,126.0412,126.4982,125.7993,126.216,20055.0
2015-06-09 09:40:00,187.53,187.87,187.47,187.62,4000.0,126.0278,126.2563,125.9875,126.0883,4000.0
2015-06-09 09:50:00,187.57,187.57,186.91,187.25,5267.0,126.0547,126.0547,125.6111,125.8396,5267.0
2015-06-09 10:00:00,187.0,187.29,186.38,186.61,13127.0,125.6716,125.8665,125.255,125.4095,13127.0
2015-06-09 10:10:00,186.59,186.66,186.22,186.39,16318.0,125.3961,125.4431,125.1474,125.2617,16318.0
2015-06-09 10:20:00,186.45,186.64,186.18,186.32,18080.0,125.302,125.4297,125.1205,125.2146,18080.0
2015-06-09 10:30:00,186.32,186.57,186.22,186.46,11614.0,125.2146,125.3826,125.1474,125.3087,11614.0
2015-06-09 10:40:00,186.5,186.82,186.49,186.68,5936.0,125.3356,125.5506,125.3289,125.4566,5936.0
2015-06-09 10:50:00,186.7,186.98,186.7,186.95,3860.0,125.47,125.6582,125.47,125.638,3860.0
2015-06-09 11:00:00,187.02,187.19,186.85,186.85,5549.0,125.6851,125.7993,125.5708,125.5708,5549.0
2015-06-09 11:10:00,186.89,186.94,186.66,186.67,4523.0,125.5977,125.6313,125.4431,125.4498,4523.0
2015-06-09 11:20:00,186.64,186.79,186.38,186.68,10764.0,125.4297,125.5305,125.255,125.4566,10764.0
2015-06-09 11:30:00,186.72,186.86,186.6,186.61,3337.0,125.4834,125.5775,125.4028,125.4095,3337.0
2015-06-09 11:40:00,186.55,186.86,186.53,186.83,2302.0,125.3692,125.5775,125.3558,125.5574,2302.0
2015-06-09 11:50:00,186.84,186.99,186.74,186.99,5826.0,125.5641,125.6649,125.4969,125.6649,5826.0
2015-06-09 12:00:00,186.95,187.35,186.95,187.26,4700.0,125.638,125.9068,125.638,125.8463,4700.0
2015-06-09 12:10:00,187.35,187.48,187.15,187.15,5025.0,125.9068,125.9942,125.7724,125.7724,5025.0
2015-06-09 12:20:00,187.08,187.15,186.88,187.07,2763.0,125.7254,125.7724,125.591,125.7187,2763.0
2015-06-09 12:30:00,186.99,187.02,186.61,186.8,8571.0,125.6649,125.6851,125.4095,125.5372,8571.0
2015-06-09 12:40:00,186.73,186.78,186.63,186.78,3487.0,125.4902,125.5238,125.423,125.5238,3487.0
2015-06-09 12:50:00,186.83,186.93,186.78,186.89,1470.0,125.5574,125.6246,125.5238,125.5977,1470.0
2015-06-09 13:00:00,186.88,187.13,186.88,187.05,4517.0,125.591,125.759,125.591,125.7052,4517.0
2015-06-09 13:10:00,187.05,187.05,186.85,186.86,2332.0,125.7052,125.7052,125.5708,125.5775,2332.0
2015-06-09 13:20:00,186.9,186.95,186.72,186.72,3479.0,125.6044,125.638,125.4834,125.4834,3479.0
2015-06-09 13:30:00,186.79,186.84,186.73,186.78,2505.0,125.5305,125.5641,125.4902,125.5238,2505.0
2015-06-09 13:40:00,186.76,186.76,186.52,186.55,4255.0,125.5103,125.5103,125.349,125.3692,4255.0
2015-06-09 13:50:00,186.48,186.52,186.33,186.39,4007.0,125.3222,125.349,125.2213,125.2617,4007.0
2015-06-09 14:00:00,186.4,186.53,186.24,186.45,3476.0,125.2684,125.3558,125.1609,125.302,3476.0
2015-06-09 14:10:00,186.54,186.69,186.43,186.45,4900.0,125.3625,125.4633,125.2886,125.302,4900.0
2015-06-09 14:20:00,186.35,186.65,186.35,186.65,2472.0,125.2348,125.4364,125.2348,125.4364,2472.0
2015-06-09 14:30:00,186.75,187.03,186.73,186.99,6705.0,125.5036,125.6918,125.4902,125.6649,6705.0
2015-06-09 14:40:00,186.89,186.89,186.73,186.76,2600.0,125.5977,125.5977,125.4902,125.5103,2600.0
2015-06-09 14:50:00,186.72,186.82,186.58,186.69,4400.0,125.4834,125.5506,125.3894,125.4633,4400.0
2015-06-09 15:00:00,186.62,186.65,186.33,186.36,4770.0,125.4162,125.4364,125.2213,125.2415,4770.0
2015-06-09 15:10:00,186.27,186.37,186.22,186.27,2905.0,125.181,125.2482,125.1474,125.181,2905.0
2015-06-09 15:20:00,186.29,186.3,185.8,185.83,11669.0,125.1945,125.2012,124.8652,124.8853,11669.0
2015-06-09 15:30:00,185.83,185.88,185.67,185.86,26344.0,124.8853,124.9189,124.7778,124.9055,26344.0
2015-06-09 15:40:00,185.85,185.98,185.77,185.87,14992.0,124.8988,124.9861,124.845,124.9122,14992.0
2015-06-09 15:50:00,185.91,186.43,185.86,185.98,69972.0,124.9391,125.2886,124.9055,124.9861,69972.0
2015-06-10 09:30:00,186.24,186.95,186.0,186.44,16335.0,125.1609,125.638,124.9996,125.2953,16335.0
2015-06-10 09:40:00,186.28,186.71,185.73,186.14,7933.0,125.1877,125.4767,124.8181,125.0937,7933.0
2015-06-10 09:50:00,186.31,186.53,186.03,186.09,5334.0,125.2079,125.3558,125.0197,125.0601,5334.0
2015-06-10 10:00:00,186.25,186.51,186.1,186.26,8684.0,125.1676,125.3423,125.0668,125.1743,8684.0
2015-06-10 10:10:00,186.28,186.3,185.94,186.19,9887.0,125.1877,125.2012,124.9593,125.1273,9887.0
2015-06-10 10:20:00,186.25,186.25,185.73,186.0,4792.0,125.1676,125.1676,124.8181,124.9996,4792.0
2015-06-10 10:30:00,186.08,186.44,185.93,186.39,6703.0,125.0533,125.2953,124.9525,125.2617,6703.0
2015-06-10 10:40:00,186.38,186.65,186.36,186.6,7491.0,125.255,125.4364,125.2415,125.4028,7491.0
2015-06-10 10:50:00,186.61,187.2,186.61,186.85,7000.0,125.4095,125.806,125.4095,125.5708,7000.0
2015-06-10 11:00:00,186.82,187.37,186.82,187.2,4171.0,125.5506,125.9203,125.5506,125.806,4171.0
2015-06-10 11:10:00,187.18,188.13,187.18,187.79,7858.0,125.7926,126.431,125.7926,126.2025,7858.0
2015-06-10 11:20:00,187.65,187.76,187.36,187.76,3611.0,126.1084,126.1824,125.9136,126.1824,3611.0
2015-06-10 11:30:00,187.82,187.89,187.68,187.82,4608.0,126.2227,126.2697,126.1286,126.2227,4608.0
2015-06-10 11:40:00,187.87,187.93,187.53,187.53,3830.0,126.2563,126.2966,126.0278,126.0278,3830.0
2015-06-10 11:50:00,187.47,187.62,187.39,187.39,5412.0,125.9875,126.0883,125.9337,125.9337,5412.0
2015-06-10 12:00:00,187.31,187.68,187.31,187.56,5632.0,125.8799,126.1286,125.8799,126.048,5632.0
2015-06-10 12:10:00,187.62,187.74,187.52,187.72,10260.0,126.0883,126.1689,126.0211,126.1555,10260.0
2015-06-10 12:20:00,187.75,188.21,187.74,188.15,5847.0,126.1756,126.4848,126.1689,126.4445,5847.0
2015-06-10 12:30:00,188.15,188.29,188.1,188.16,4344.0,126.4445,126.5385,126.4109,126.4512,4344.0
2015-06-10 12:40:00,188.16,188.4,188.1,188.32,3134.0,126.4512,126.6125,126.4109,126.5587,3134.0
2015-06-10 12:50:00,188.31,188.4,188.27,188.36,5003.0,126.552,126.6125,126.5251,126.5856,5003.0
2015-06-10 13:00:00,188.43,188.8,188.4,188.72,4641.0,126.6326,126.8813,126.6125,126.8275,4641.0
2015-06-10 13:10:00,188.71,188.93,188.44,188.46,7829.0,126.8208,126.9687,126.6394,126.6528,7829.0
2015-06-10 13:20:00,188.47,188.48,188.17,188.17,3686.0,126.6595,126.6662,126.4579,126.4579,3686.0
2015-06-10 13:30:00,188.1,188.44,188.1,188.32,3400.0,126.4109,126.6394,126.4109,126.5587,3400.0
2015-06-10 13:40:00,188.41,188.53,188.31,188.36,5615.0,126.6192,126.6998,126.552,126.5856,5615.0
2015-06-10 13:50:00,188.39,188.39,188.15,188.17,3344.0,126.6058,126.6058,126.4445,126.4579,3344.0
2015-06-10 14:00:00,188.16,188.52,188.16,188.4,4820.0,126.4512,126.6931,126.4512,126.6125,4820.0
2015-06-10 14:10:00,188.43,188.56,188.39,188.56,3343.0,126.6326,126.72,126.6058,126.72,3343.0
2015-06-10 14:20:00,188.52,188.63,188.44,188.49,4788.0,126.6931,126.767,126.6394,126.673,4788.0
2015-06-10 14:30:00,188.46,188.46,187.99,187.99,5999.0,126.6528,126.6528,126.3369,126.3369,5999.0
2015-06-10 14:40:00,188.0,188.18,187.82,187.83,6161.0,126.3437,126.4646,126.2227,126.2294,6161.0
2015-06-10 14:50:00,187.84,187.93,187.6,187.64,4832.0,126.2361,126.2966,126.0748,126.1017,4832.0
2015-06-10 15:00:00,187.62,187.83,187.47,187.51,5753.0,126.0883,126.2294,125.9875,126.0144,5753.0
2015-06-10 15:10:00,187.52,187.67,187.36,187.54,9331.0,126.0211,126.1219,125.9136,126.0345,9331.0
2015-06-10 15:20:00,187.61,187.71,187.2,187.28,15455.0,126.0816,126.1488,125.806,125.8598,15455.0
2015-06-10 15:30:00,187.25,187.36,187.11,187.15,22680.0,125.8396,125.9136,125.7455,125.7724,22680.0
2015-06-10 15:40:00,187.12,187.46,186.88,187.42,34478.0,125.7523,125.9808,125.591,125.9539,34478.0
2015-06-10 15:50:00,187.43,187.49,187.06,187.17,47246.0,125.9606,126.0009,125.7119,125.7859,47246.0
2015-06-11 09:30:00,186.21,187.19,186.02,186.92,15718.0,126.2791,126.9437,126.1503,126.7606,15718.0
2015-06-11 09:40:00,186.49,187.15,186.35,187.02,3221.0,126.469,126.9166,126.3741,126.8284,3221.0
2015-06-11 09:50:00,186.86,187.09,186.45,186.76,4825.0,126.7199,126.8759,126.4419,126.6521,4825.0
2015-06-11 10:00:00,186.64,187.05,186.47,186.66,4600.0,126.5707,126.8488,126.4555,126.5843,4600.0
2015-06-11 10:10:00,186.77,187.13,186.77,187.0,3750.0,126.6589,126.903,126.6589,126.8149,3750.0
2015-06-11 10:20:00,187.11,187.38,187.0,187.04,5797.0,126.8895,127.0726,126.8149,126.842,5797.0
2015-06-11 10:30:00,186.87,186.91,186.59,186.82,10305.0,126.7267,126.7538,126.5368,126.6928,10305.0
2015-06-11 10:40:00,186.78,186.78,186.48,186.7,9713.0,126.6657,126.6657,126.4622,126.6114,9713.0
2015-06-11 10:50:00,186.68,186.83,186.6,186.6,5175.0,126.5979,126.6996,126.5436,126.5436,5175.0
2015-06-11 11:00:00,186.55,186.7,186.32,186.54,5417.0,126.5097,126.6114,126.3537,126.5029,5417.0
2015-06-11 11:10:00,186.59,186.75,186.54,186.57,4524.0,126.5368,126.6453,126.5029,126.5233,4524.0
2015-06-11 11:20:00,186.61,186.63,186.34,186.62,6414.0,126.5504,126.564,126.3673,126.5572,6414.0
2015-06-11 11:30:00,186.6,186.73,186.54,186.68,5776.0,126.5436,126.6318,126.5029,126.5979,5776.0
2015-06-11 11:40:00,186.62,186.8,186.56,186.64,6907.0,126.5572,126.6793,126.5165,126.5707,6907.0
2015-06-11 11:50:00,186.61,186.83,186.5,186.5,10488.0,126.5504,126.6996,126.4758,126.4758,10488.0
2015-06-11 12:00:00,186.56,186.87,186.56,186.74,5240.0,126.5165,126.7267,126.5165,126.6386,5240.0
2015-06-11 12:10:00,186.88,186.95,186.79,186.79,2789.0,126.7335,126.781,126.6725,126.6725,2789.0
2015-06-11 12:20:00,186.75,186.75,186.42,186.42,3315.0,126.6453,126.6453,126.4216,126.4216,3315.0
2015-06-11 12:30:00,186.44,186.5,186.35,186.44,4455.0,126.4351,126.4758,126.3741,126.4351,4455.0
2015-06-11 12:40:00,186.52,186.91,186.52,186.76,4247.0,126.4894,126.7538,126.4894,126.6521,4247.0
2015-06-11 12:50:00,186.79,187.09,186.79,187.05,4613.0,126.6725,126.8759,126.6725,126.8488,4613.0
2015-06-11 13:00:00,186.99,187.18,186.96,186.96,4710.0,126.8081,126.9369,126.7878,126.7878,4710.0
2015-06-11 13:10:00,186.95,187.22,186.95,187.22,20001.0,126.781,126.9641,126.781,126.9641,20001.0
2015-06-11 13:20:00,187.16,187.32,187.04,187.26,5309.0,126.9234,127.0319,126.842,126.9912,5309.0
2015-06-11 13:30:00,187.25,187.51,187.25,187.34,6204.0,126.9844,127.1607,126.9844,127.0455,6204.0
2015-06-11 13:40:00,187.3,187.5,187.28,187.45,6970.0,127.0183,127.154,127.0048,127.1201,6970.0
2015-06-11 13:50:00,187.51,187.51,187.36,187.47,4324.0,127.1607,127.1607,127.059,127.1336,4324.0
2015-06-11 14:00:00,187.47,187.53,187.27,187.29,5419.0,127.1336,127.1743,126.998,127.0115,5419.0
2015-06-11 14:10:00,187.26,187.34,187.19,187.2,5418.0,126.9912,127.0455,126.9437,126.9505,5418.0
2015-06-11 14:20:00,187.24,187.38,187.21,187.3,4801.0,126.9776,127.0726,126.9573,127.0183,4801.0
2015-06-11 14:30:00,187.35,187.37,187.09,187.09,9354.0,127.0522,127.0658,126.8759,126.8759,9354.0
2015-06-11 14:40:00,187.05,187.09,186.98,187.03,3317.0,126.8488,126.8759,126.8013,126.8352,3317.0
2015-06-11 14:50:00,187.1,187.12,186.85,187.12,7089.0,126.8827,126.8963,126.7132,126.8963,7089.0
2015-06-11 15:00:00,187.12,187.12,186.93,186.93,4188.0,126.8963,126.8963,126.7674,126.7674,4188.0
2015-06-11 15:10:00,186.89,186.97,186.81,186.91,3499.0,126.7403,126.7945,126.686,126.7538,3499.0
2015-06-11 15:20:00,186.82,186.87,186.75,186.8,4523.0,126.6928,126.7267,126.6453,126.6793,4523.0
2015-06-11 15:30:00,186.8,186.91,186.67,186.72,11118.0,126.6793,126.7538,126.5911,126.625,11118.0
2015-06-11 15:40:00,186.76,186.87,186.73,186.73,17505.0,126.6521,126.7267,126.6318,126.6318,17505.0
2015-06-11 15:50:00,186.73,186.98,186.7,186.96,44067.0,126.6318,126.8013,126.6114,126.7878,44067.0
2015-06-12 09:30:00,186.65,187.17,186.24,186.44,7474.0,126.5775,126.9302,126.2995,126.4351,7474.0
2015-06-12 09:40:00,185.82,186.63,185.71,186.03,7449.0,126.0147,126.564,125.9401,126.1571,7449.0
2015-06-12 09:50:00,186.01,186.32,185.84,186.22,3100.0,126.1435,126.3537,126.0282,126.2859,3100.0
2015-06-12 10:00:00,186.4,186.67,186.06,186.56,4400.0,126.408,126.5911,126.1774,126.5165,4400.0
2015-06-12 10:10:00,186.49,186.67,186.3,186.43,3800.0,126.469,126.5911,126.3402,126.4283,3800.0
2015-06-12 10:20:00,186.41,186.76,186.41,186.58,3803.0,126.4148,126.6521,126.4148,126.5301,3803.0
2015-06-12 10:30:00,186.59,186.69,186.29,186.52,8826.0,126.5368,126.6047,126.3334,126.4894,8826.0
2015-06-12 10:40:00,186.58,186.64,186.45,186.6,2400.0,126.5301,126.5707,126.4419,126.5436,2400.0
2015-06-12 10:50:00,186.71,186.88,186.58,186.77,10300.0,126.6182,126.7335,126.5301,126.6589,10300.0
2015-06-12 11:00:00,186.73,186.92,186.68,186.81,6898.0,126.6318,126.7606,126.5979,126.686,6898.0
2015-06-12 11:10:00,186.87,187.15,186.77,186.97,7560.0,126.7267,126.9166,126.6589,126.7945,7560.0
2015-06-12 11:20:00,186.97,187.33,186.95,187.29,4500.0,126.7945,127.0387,126.781,127.0115,4500.0
2015-06-12 11:30:00,187.22,187.27,187.06,187.18,4186.0,126.9641,126.998,126.8556,126.9369,4186.0
2015-06-12 11:40:00,187.13,187.24,187.01,187.08,7866.0,126.903,126.9776,126.8217,126.8691,7866.0
2015-06-12 11:50:00,187.12,187.2,187.0,187.05,5891.0,126.8963,126.9505,126.8149,126.8488,5891.0
2015-06-12 12:00:00,187.02,187.02,186.74,186.79,9835.0,126.8284,126.8284,126.6386,126.6725,9835.0
2015-06-12 12:10:00,186.75,186.92,186.69,186.8,9362.0,126.6453,126.7606,126.6047,126.6793,9362.0
2015-06-12 12:20:00,186.66,186.83,186.66,186.68,2470.0,126.5843,126.6996,126.5843,126.5979,2470.0
2015-06-12 12:30:00,186.6,186.71,186.54,186.67,1405.0,126.5436,126.6182,126.5029,126.5911,1405.0
2015-06-12 12:40:00,186.7,186.91,186.48,186.91,2807.0,126.6114,126.7538,126.4622,126.7538,2807.0
2015-06-12 12:50:00,186.89,186.93,186.55,186.55,3600.0,126.7403,126.7674,126.5097,126.5097,3600.0
2015-06-12 13:00:00,186.54,186.54,186.35,186.42,5429.0,126.5029,126.5029,126.3741,126.4216,5429.0
2015-06-12 13:10:00,186.5,186.51,186.44,186.48,3800.0,126.4758,126.4826,126.4351,126.4622,3800.0
2015-06-12 13:20:00,186.51,186.6,186.47,186.47,4300.0,126.4826,126.5436,126.4555,126.4555,4300.0
2015-06-12 13:30:00,186.48,186.55,186.37,186.41,4405.0,126.4622,126.5097,126.3876,126.4148,4405.0
2015-06-12 13:40:00,186.37,186.39,186.17,186.17,4490.0,126.3876,126.4012,126.252,126.252,4490.0
2015-06-12 13:50:00,186.14,186.52,186.03,186.43,3651.0,126.2317,126.4894,126.1571,126.4283,3651.0
2015-06-12 14:00:00,186.35,186.48,186.35,186.36,2400.0,126.3741,126.4622,126.3741,126.3809,2400.0
2015-06-12 14:10:00,186.4,186.53,186.38,186.48,3620.0,126.408,126.4961,126.3944,126.4622,3620.0
2015-06-12 14:20:00,186.48,186.57,186.43,186.57,2403.0,126.4622,126.5233,126.4283,126.5233,2403.0
2015-06-12 14:30:00,186.52,186.6,186.47,186.54,61389.0,126.4894,126.5436,126.4555,126.5029,61389.0
2015-06-12 14:40:00,186.54,186.68,186.54,186.65,6587.0,126.5029,126.5979,126.5029,126.5775,6587.0
2015-06-12 14:50:00,186.66,186.66,186.54,186.56,7823.0,126.5843,126.5843,126.5029,126.5165,7823.0
2015-06-12 15:00:00,186.54,186.71,186.52,186.67,5200.0,126.5029,126.6182,126.4894,126.5911,5200.0
2015-06-12 15:10:00,186.67,186.67,186.55,186.58,4362.0,126.5911,126.5911,126.5097,126.5301,4362.0
2015-06-12 15:20:00,186.62,186.66,186.56,186.63,5348.0,126.5572,126.5843,126.5165,126.564,5348.0
2015-06-12 15:30:00,186.62,186.83,186.62,186.78,23825.0,126.5572,126.6996,126.5572,126.6657,23825.0
2015-06-12 15:40:00,186.78,186.84,186.73,186.78,12264.0,126.6657,126.7064,126.6318,126.6657,12264.0
2015-06-12 15:50:00,186.81,186.96,186.72,186.73,29394.0,126.686,126.7878,126.625,126.6318,29394.0
2015-06-15 09:30:00,186.25,186.25,185.14,185.68,11619.0,126.3063,126.3063,125.5535,125.9197,11619.0
2015-06-15 09:40:00,185.99,186.06,184.68,184.95,7286.0,126.1299,126.1774,125.2416,125.4247,7286.0
2015-06-15 09:50:00,185.03,185.05,184.68,184.72,6235.0,125.4789,125.4925,125.2416,125.2687,6235.0
2015-06-15 10:00:00,184.72,185.51,184.71,185.51,7446.0,125.2687,125.8044,125.2619,125.8044,7446.0
2015-06-15 10:10:00,185.48,185.51,184.85,184.85,3827.0,125.7841,125.8044,125.3568,125.3568,3827.0
2015-06-15 10:20:00,184.91,185.04,184.67,184.67,7783.0,125.3975,125.4857,125.2348,125.2348,7783.0
2015-06-15 10:30:00,184.66,184.85,184.58,184.71,6699.0,125.228,125.3568,125.1737,125.2619,6699.0
2015-06-15 10:40:00,184.74,184.91,184.66,184.66,12658.0,125.2823,125.3975,125.228,125.228,12658.0
2015-06-15 10:50:00,184.71,184.9,184.64,184.89,5581.0,125.2619,125.3908,125.2144,125.384,5581.0
2015-06-15 11:00:00,184.88,185.37,184.87,185.21,5002.0,125.3772,125.7095,125.3704,125.601,5002.0
2015-06-15 11:10:00,185.27,185.72,185.26,185.63,3500.0,125.6417,125.9468,125.6349,125.8858,3500.0
2015-06-15 11:20:00,185.62,185.74,185.34,185.34,3655.0,125.879,125.9604,125.6891,125.6891,3655.0
2015-06-15 11:30:00,185.31,185.32,185.07,185.16,4439.0,125.6688,125.6756,125.506,125.5671,4439.0
2015-06-15 11:40:00,185.2,185.39,185.17,185.28,6601.0,125.5942,125.7231,125.5739,125.6485,6601.0
2015-06-15 11:50:00,185.34,185.39,185.19,185.19,4619.0,125.6891,125.7231,125.5874,125.5874,4619.0
2015-06-15 12:00:00,185.27,185.38,185.18,185.21,5700.0,125.6417,125.7163,125.5806,125.601,5700.0
2015-06-15 12:10:00,185.23,185.3,185.1,185.17,5726.0,125.6145,125.662,125.5264,125.5739,5726.0
2015-06-15 12:20:00,185.23,185.38,185.21,185.27,6489.0,125.6145,125.7163,125.601,125.6417,6489.0
2015-06-15 12:30:00,185.25,185.37,185.25,185.34,3400.0,125.6281,125.7095,125.6281,125.6891,3400.0
2015-06-15 12:40:00,185.39,185.63,185.33,185.61,4735.0,125.7231,125.8858,125.6824,125.8722,4735.0
2015-06-15 12:50:00,185.56,185.59,185.38,185.4,4287.0,125.8383,125.8587,125.7163,125.7298,4287.0
2015-06-15 13:00:00,185.46,185.52,185.38,185.47,3100.0,125.7705,125.8112,125.7163,125.7773,3100.0
2015-06-15 13:10:00,185.43,185.44,185.29,185.34,6000.0,125.7502,125.757,125.6552,125.6891,6000.0
2015-06-15 13:20:00,185.28,185.37,185.0,185.0,3534.0,125.6485,125.7095,125.4586,125.4586,3534.0
2015-06-15 13:30:00,185.04,185.14,185.01,185.07,4630.0,125.4857,125.5535,125.4654,125.506,4630.0
2015-06-15 13:40:00,185.08,185.37,184.98,185.35,7903.0,125.5128,125.7095,125.445,125.6959,7903.0
2015-06-15 13:50:00,185.37,185.71,185.23,185.39,7472.0,125.7095,125.9401,125.6145,125.7231,7472.0
2015-06-15 14:00:00,185.39,185.56,185.33,185.54,7140.0,125.7231,125.8383,125.6824,125.8248,7140.0
2015-06-15 14:10:00,185.5,185.6,185.46,185.55,3944.0,125.7976,125.8655,125.7705,125.8316,3944.0
2015-06-15 14:20:00,185.58,185.66,185.51,185.63,7122.0,125.8519,125.9062,125.8044,125.8858,7122.0
2015-06-15 14:30:00,185.65,185.78,185.59,185.68,14992.0,125.8994,125.9875,125.8587,125.9197,14992.0
2015-06-15 14:40:00,185.71,185.71,185.59,185.63,10500.0,125.9401,125.9401,125.8587,125.8858,10500.0
2015-06-15 14:50:00,185.68,185.75,185.44,185.57,19061.0,125.9197,125.9672,125.757,125.8451,19061.0
2015-06-15 15:00:00,185.59,185.61,185.4,185.44,9494.0,125.8587,125.8722,125.7298,125.757,9494.0
2015-06-15 15:10:00,185.38,185.6,185.37,185.6,11468.0,125.7163,125.8655,125.7095,125.8655,11468.0
2015-06-15 15:20:00,185.58,185.72,185.55,185.7,10518.0,125.8519,125.9468,125.8316,125.9333,10518.0
2015-06-15 15:30:00,185.69,185.82,185.64,185.65,22530.0,125.9265,126.0147,125.8926,125.8994,22530.0
2015-06-15 15:40:00,185.64,185.79,185.61,185.7,12093.0,125.8926,125.9943,125.8722,125.9333,12093.0
2015-06-15 15:50:00,185.68,185.7,185.55,185.64,40135.0,125.9197,125.9333,125.8316,125.8926,40135.0
2015-06-16 09:30:00,185.6,186.25,185.38,186.17,17826.0,125.8655,126.3063,125.7163,126.252,17826.0
2015-06-16 09:40:00,186.4,186.4,185.88,186.21,3900.0,126.408,126.408,126.0553,126.2791,3900.0
2015-06-16 09:50:00,186.39,186.85,186.22,186.63,6308.0,126.4012,126.7132,126.2859,126.564,6308.0
2015-06-16 10:00:00,186.79,186.94,186.44,186.58,7250.0,126.6725,126.7742,126.4351,126.5301,7250.0
2015-06-16 10:10:00,186.53,186.53,186.1,186.44,4576.0,126.4961,126.4961,126.2045,126.4351,4576.0
2015-06-16 10:20:00,186.32,186.55,186.08,186.42,10041.0,126.3537,126.5097,126.191,126.4216,10041.0
2015-06-16 10:30:00,186.38,186.88,186.32,186.88,6109.0,126.3944,126.7335,126.3537,126.7335,6109.0
2015-06-16 10:40:00,186.94,187.15,186.76,187.11,7838.0,126.7742,126.9166,126.6521,126.8895,7838.0
2015-06-16 10:50:00,187.08,187.15,186.87,187.03,7934.0,126.8691,126.9166,126.7267,126.8352,7934.0
2015-06-16 11:00:00,187.09,187.09,186.92,186.99,8944.0,126.8759,126.8759,126.7606,126.8081,8944.0
2015-06-16 11:10:00,187.0,187.41,187.0,187.21,7669.0,126.8149,127.0929,126.8149,126.9573,7669.0
2015-06-16 11:20:00,187.25,187.54,187.25,187.31,4108.0,126.9844,127.1811,126.9844,127.0251,4108.0
2015-06-16 11:30:00,187.27,187.27,187.14,187.18,4935.0,126.998,126.998,126.9098,126.9369,4935.0
2015-06-16 11:40:00,187.27,187.4,187.24,187.26,2488.0,126.998,127.0861,126.9776,126.9912,2488.0
2015-06-16 11:50:00,187.38,187.66,187.36,187.66,7471.0,127.0726,127.2625,127.059,127.2625,7471.0
2015-06-16 12:00:00,187.61,187.82,187.61,187.76,3700.0,127.2286,127.371,127.2286,127.3303,3700.0
2015-06-16 12:10:00,187.84,187.84,187.68,187.79,4485.0,127.3845,127.3845,127.276,127.3506,4485.0
2015-06-16 12:20:00,187.79,188.06,187.79,187.97,4947.0,127.3506,127.5337,127.3506,127.4727,4947.0
2015-06-16 12:30:00,188.06,188.08,187.86,188.05,7981.0,127.5337,127.5473,127.3981,127.5269,7981.0
2015-06-16 12:40:00,188.04,188.09,187.91,187.95,6156.0,127.5202,127.5541,127.432,127.4591,6156.0
2015-06-16 12:50:00,187.95,188.02,187.83,187.83,2789.0,127.4591,127.5066,127.3777,127.3777,2789.0
2015-06-16 13:00:00,187.73,187.9,187.69,187.9,3294.0,127.3099,127.4252,127.2828,127.4252,3294.0
2015-06-16 13:10:00,187.88,187.9,187.64,187.66,76915.0,127.4117,127.4252,127.2489,127.2625,76915.0
2015-06-16 13:20:00,187.66,187.88,187.59,187.88,1720.0,127.2625,127.4117,127.215,127.4117,1720.0
2015-06-16 13:30:00,187.95,188.08,187.89,188.01,6727.0,127.4591,127.5473,127.4184,127.4998,6727.0
2015-06-16 13:40:00,188.06,188.15,187.98,187.98,3551.0,127.5337,127.5948,127.4795,127.4795,3551.0
2015-06-16 13:50:00,188.0,188.06,187.9,187.94,7454.0,127.493,127.5337,127.4252,127.4523,7454.0
2015-06-16 14:00:00,187.99,188.04,187.93,188.04,2870.0,127.4863,127.5202,127.4456,127.5202,2870.0
2015-06-16 14:10:00,188.0,188.1,187.95,188.0,6380.0,127.493,127.5609,127.4591,127.493,6380.0
2015-06-16 14:20:00,187.98,188.0,187.92,187.94,1500.0,127.4795,127.493,127.4388,127.4523,1500.0
2015-06-16 14:30:00,187.9,187.91,187.72,187.79,5827.0,127.4252,127.432,127.3032,127.3506,5827.0
2015-06-16 14:40:00,187.8,187.84,187.76,187.82,3200.0,127.3574,127.3845,127.3303,127.371,3200.0
2015-06-16 14:50:00,187.83,187.85,187.65,187.79,5481.0,127.3777,127.3913,127.2557,127.3506,5481.0
2015-06-16 15:00:00,187.79,187.91,187.72,187.76,5516.0,127.3506,127.432,127.3032,127.3303,5516.0
2015-06-16 15:10:00,187.79,187.82,187.63,187.68,2209.0,127.3506,127.371,127.2421,127.276,2209.0
2015-06-16 15:20:00,187.7,187.8,187.61,187.74,5215.0,127.2896,127.3574,127.2286,127.3167,5215.0
2015-06-16 15:30:00,187.7,187.78,187.68,187.78,6763.0,127.2896,127.3438,127.276,127.3438,6763.0
2015-06-16 15:40:00,187.78,187.95,187.73,187.74,17874.0,127.3438,127.4591,127.3099,127.3167,17874.0
2015-06-16 15:50:00,187.75,187.76,187.51,187.62,32637.0,127.3235,127.3303,127.1607,127.2353,32637.0
2015-06-17 09:30:00,187.68,188.98,187.68,187.72,9767.0,127.276,128.1576,127.276,127.3032,9767.0
2015-06-17 09:40:00,188.1,188.1,187.71,188.09,27600.0,127.5609,127.5609,127.2964,127.5541,27600.0
2015-06-17 09:50:00,187.9,188.01,187.69,187.84,15549.0,127.4252,127.4998,127.2828,127.3845,15549.0
2015-06-17 10:00:00,187.9,187.9,187.49,187.67,7509.0,127.4252,127.4252,127.1472,127.2692,7509.0
2015-06-17 10:10:00,187.44,187.8,187.35,187.77,5555.0,127.1133,127.3574,127.0522,127.3371,5555.0
2015-06-17 10:20:00,187.78,187.8,187.48,187.54,10474.0,127.3438,127.3574,127.1404,127.1811,10474.0
2015-06-17 10:30:00,187.46,187.88,187.44,187.73,21312.0,127.1268,127.4117,127.1133,127.3099,21312.0
2015-06-17 10:40:00,187.7,187.9,187.63,187.74,11625.0,127.2896,127.4252,127.2421,127.3167,11625.0
2015-06-17 10:50:00,187.73,187.78,187.48,187.78,15546.0,127.3099,127.3438,127.1404,127.3438,15546.0
2015-06-17 11:00:00,187.77,187.84,187.65,187.84,8400.0,127.3371,127.3845,127.2557,127.3845,8400.0
2015-06-17 11:10:00,187.84,187.84,187.54,187.63,4401.0,127.3845,127.3845,127.1811,127.2421,4401.0
2015-06-17 11:20:00,187.67,187.67,187.47,187.55,6057.0,127.2692,127.2692,127.1336,127.1879,6057.0
2015-06-17 11:30:00,187.52,187.69,187.42,187.47,6796.0,127.1675,127.2828,127.0997,127.1336,6796.0
2015-06-17 11:40:00,187.53,187.58,187.12,187.38,6526.0,127.1743,127.2082,126.8963,127.0726,6526.0
2015-06-17 11:50:00,187.41,187.42,187.22,187.27,8291.0,127.0929,127.0997,126.9641,126.998,8291.0
2015-06-17 12:00:00,187.25,187.25,186.8,186.95,22377.0,126.9844,126.9844,126.6793,126.781,22377.0
2015-06-17 12:10:00,186.91,186.98,186.78,186.8,3664.0,126.7538,126.8013,126.6657,126.6793,3664.0
2015-06-17 12:20:00,186.86,186.86,186.68,186.73,3900.0,126.7199,126.7199,126.5979,126.6318,3900.0
2015-06-17 12:30:00,186.68,186.74,186.61,186.61,4428.0,126.5979,126.6386,126.5504,126.5504,4428.0
2015-06-17 12:40:00,186.56,186.61,186.31,186.33,7226.0,126.5165,126.5504,126.347,126.3605,7226.0
2015-06-17 12:50:00,186.37,186.38,186.16,186.29,6986.0,126.3876,126.3944,126.2452,126.3334,6986.0
2015-06-17 13:00:00,186.29,186.34,186.24,186.28,42800.0,126.3334,126.3673,126.2995,126.3266,42800.0
2015-06-17 13:10:00,186.36,186.36,186.2,186.29,4700.0,126.3809,126.3809,126.2724,126.3334,4700.0
2015-06-17 13:20:00,186.34,186.34,186.18,186.18,2975.0,126.3673,126.3673,126.2588,126.2588,2975.0
2015-06-17 13:30:00,186.15,186.26,186.1,186.11,4644.0,126.2384,126.313,126.2045,126.2113,4644.0
2015-06-17 13:40:00,186.11,186.25,186.11,186.21,3637.0,126.2113,126.3063,126.2113,126.2791,3637.0
2015-06-17 13:50:00,186.24,186.4,186.19,186.4,6197.0,126.2995,126.408,126.2656,126.408,6197.0
2015-06-17 14:00:00,186.31,187.84,185.83,187.64,27495.0,126.347,127.3845,126.0214,127.2489,27495.0
2015-06-17 14:10:00,187.62,188.49,187.45,188.24,16628.0,127.2353,127.8253,127.1201,127.6558,16628.0
2015-06-17 14:20:00,188.07,188.09,187.04,187.04,13081.0,127.5405,127.5541,126.842,126.842,13081.0
2015-06-17 14:30:00,187.04,187.81,187.04,187.81,12417.0,126.842,127.3642,126.842,127.3642,12417.0
2015-06-17 14:40:00,187.87,188.64,187.85,188.41,12638.0,127.4049,127.9271,127.3913,127.7711,12638.0
2015-06-17 14:50:00,188.46,188.71,188.33,188.33,18672.0,127.805,127.9745,127.7168,127.7168,18672.0
2015-06-17 15:00:00,188.4,188.4,187.94,188.01,14490.0,127.7643,127.7643,127.4523,127.4998,14490.0
2015-06-17 15:10:00,188.01,188.84,188.0,188.76,13704.0,127.4998,128.0627,127.493,128.0084,13704.0
2015-06-17 15:20:00,188.62,188.91,188.59,188.83,20498.0,127.9135,128.1102,127.8931,128.0559,20498.0
2015-06-17 15:30:00,188.8,188.95,188.73,188.86,36788.0,128.0356,128.1373,127.9881,128.0762,36788.0
2015-06-17 15:40:00,188.85,189.03,188.79,189.03,19272.0,128.0695,128.1915,128.0288,128.1915,19272.0
2015-06-17 15:50:00,188.99,189.08,188.66,188.85,107149.0,128.1644,128.2254,127.9406,128.0695,107149.0
2015-06-18 09:30:00,189.26,190.74,189.22,190.23,12824.0,128.3475,129.3512,128.3204,129.0053,12824.0
2015-06-18 09:40:00,190.15,191.37,190.15,191.11,15953.0,128.9511,129.7784,128.9511,129.6021,15953.0
2015-06-18 09:50:00,191.1,191.92,191.07,191.27,9820.0,129.5953,130.1514,129.575,129.7106,9820.0
2015-06-18 10:00:00,191.16,191.94,191.16,191.94,19027.0,129.636,130.165,129.636,130.165,19027.0
2015-06-18 10:10:00,191.94,191.97,191.49,191.63,11118.0,130.165,130.1853,129.8598,129.9547,11118.0
2015-06-18 10:20:00,191.63,191.99,191.55,191.76,7249.0,129.9547,130.1989,129.9005,130.0429,7249.0
2015-06-18 10:30:00,191.76,191.77,191.04,191.36,9431.0,130.0429,130.0497,129.5546,129.7716,9431.0
2015-06-18 10:40:00,191.3,191.71,190.97,190.97,6526.0,129.7309,130.009,129.5072,129.5072,6526.0
2015-06-18 10:50:00,191.07,191.39,190.9,191.28,8598.0,129.575,129.792,129.4597,129.7174,8598.0
2015-06-18 11:00:00,191.25,191.5,191.07,191.42,13820.0,129.697,129.8666,129.575,129.8123,13820.0
2015-06-18 11:10:00,191.44,191.78,191.41,191.74,4510.0,129.8259,130.0565,129.8055,130.0293,4510.0
2015-06-18 11:20:00,191.77,191.82,191.42,191.78,15963.0,130.0497,130.0836,129.8123,130.0565,15963.0
2015-06-18 11:30:00,191.75,192.36,191.75,192.24,11352.0,130.0361,130.4498,130.0361,130.3684,11352.0
2015-06-18 11:40:00,192.23,192.33,191.91,192.03,9812.0,130.3616,130.4294,130.1446,130.226,9812.0
2015-06-18 11:50:00,192.01,192.48,192.01,192.44,8839.0,130.2124,130.5312,130.2124,130.504,8839.0
2015-06-18 12:00:00,192.54,192.94,192.45,192.85,14637.0,130.5719,130.8431,130.5108,130.7821,14637.0
2015-06-18 12:10:00,192.89,193.01,192.7,192.75,21663.0,130.8092,130.8906,130.6804,130.7143,21663.0
2015-06-18 12:20:00,192.73,193.18,192.62,192.97,15248.0,130.7007,131.0059,130.6261,130.8635,15248.0
2015-06-18 12:30:00,192.96,193.21,192.77,192.83,24742.0,130.8567,131.0262,130.7278,130.7685,24742.0
2015-06-18 12:40:00,192.84,192.96,192.76,192.92,7516.0,130.7753,130.8567,130.7211,130.8296,7516.0
2015-06-18 12:50:00,192.85,192.85,192.28,192.33,33609.0,130.7821,130.7821,130.3955,130.4294,33609.0
2015-06-18 13:00:00,192.32,192.68,192.27,192.61,35116.0,130.4227,130.6668,130.3888,130.6193,35116.0
2015-06-18 13:10:00,192.64,192.68,192.36,192.42,22817.0,130.6397,130.6668,130.4498,130.4905,22817.0
2015-06-18 13:20:00,192.29,192.46,191.95,192.46,37960.0,130.4023,130.5176,130.1717,130.5176,37960.0
2015-06-18 13:30:00,192.42,192.6,192.37,192.43,21045.0,130.4905,130.6125,130.4566,130.4973,21045.0
2015-06-18 13:40:00,192.34,192.61,192.17,192.28,10163.0,130.4362,130.6193,130.3209,130.3955,10163.0
2015-06-18 13:50:00,192.37,192.41,191.81,191.86,9437.0,130.4566,130.4837,130.0768,130.1107,9437.0
2015-06-18 14:00:00,191.85,192.17,191.84,192.0,24901.0,130.1039,130.3209,130.0971,130.2057,24901.0
2015-06-18 14:10:00,191.96,192.35,191.96,192.3,27894.0,130.1785,130.443,130.1785,130.4091,27894.0
2015-06-18 14:20:00,192.32,192.72,192.31,192.68,23348.0,130.4227,130.6939,130.4159,130.6668,23348.0
2015-06-18 14:30:00,192.64,192.75,192.4,192.53,14550.0,130.6397,130.7143,130.4769,130.5651,14550.0
2015-06-18 14:40:00,192.53,192.57,192.39,192.39,11492.0,130.5651,130.5922,130.4701,130.4701,11492.0
2015-06-18 14:50:00,192.54,192.84,192.33,192.84,17707.0,130.5719,130.7753,130.4294,130.7753,17707.0
2015-06-18 15:00:00,192.79,192.8,192.58,192.69,13346.0,130.7414,130.7482,130.599,130.6736,13346.0
2015-06-18 15:10:00,192.69,192.97,192.69,192.89,12561.0,130.6736,130.8635,130.6736,130.8092,12561.0
2015-06-18 15:20:00,192.9,193.23,192.87,193.06,25313.0,130.816,131.0398,130.7956,130.9245,25313.0
2015-06-18 15:30:00,193.09,193.15,192.67,192.67,22357.0,130.9448,130.9855,130.66,130.66,22357.0
2015-06-18 15:40:00,192.67,192.94,192.65,192.67,20304.0,130.66,130.8431,130.6465,130.66,20304.0
2015-06-18 15:50:00,192.66,192.74,192.46,192.49,47614.0,130.6532,130.7075,130.5176,130.5379,47614.0
2015-06-19 09:30:00,192.15,192.15,190.56,190.98,189387.0,130.3074,130.3074,129.2291,129.5139,189387.0
2015-06-19 09:40:00,191.07,191.15,190.75,191.02,31643.0,129.575,129.6292,129.358,129.5411,31643.0
2015-06-19 09:50:00,190.94,191.46,190.24,191.23,47984.0,129.4868,129.8395,129.0121,129.6835,47984.0
2015-06-19 10:00:00,191.15,191.83,191.15,191.83,23776.0,129.6292,130.0904,129.6292,130.0904,23776.0
2015-06-19 10:10:00,191.75,191.99,191.55,191.87,22275.0,130.0361,130.1989,129.9005,130.1175,22275.0
2015-06-19 10:20:00,191.81,192.45,191.81,192.15,8674.0,130.0768,130.5108,130.0768,130.3074,8674.0
2015-06-19 10:30:00,192.04,192.33,192.04,192.09,28153.0,130.2328,130.4294,130.2328,130.2667,28153.0
2015-06-19 10:40:00,192.09,192.21,191.94,192.07,14268.0,130.2667,130.3481,130.165,130.2531,14268.0
2015-06-19 10:50:00,192.1,192.18,191.7,191.74,14319.0,130.2735,130.3277,130.0022,130.0293,14319.0
2015-06-19 11:00:00,191.73,191.73,191.41,191.54,7578.0,130.0226,130.0226,129.8055,129.8937,7578.0
2015-06-19 11:10:00,191.62,191.99,191.62,191.99,8845.0,129.948,130.1989,129.948,130.1989,8845.0
2015-06-19 11:20:00,191.95,192.03,191.56,191.62,9723.0,130.1717,130.226,129.9073,129.948,9723.0
2015-06-19 11:30:00,191.64,191.75,191.56,191.69,8973.0,129.9615,130.0361,129.9073,129.9954,8973.0
2015-06-19 11:40:00,191.69,191.69,191.47,191.64,9274.0,129.9954,129.9954,129.8462,129.9615,9274.0
2015-06-19 11:50:00,191.57,191.66,191.45,191.66,6411.0,129.914,129.9751,129.8327,129.9751,6411.0
2015-06-19 12:00:00,191.58,191.72,191.41,191.65,21443.0,129.9208,130.0158,129.8055,129.9683,21443.0
2015-06-19 12:10:00,191.59,191.82,191.59,191.77,4916.0,129.9276,130.0836,129.9276,130.0497,4916.0
2015-06-19 12:20:00,191.67,191.76,191.62,191.68,3968.0,129.9819,130.0429,129.948,129.9886,3968.0
2015-06-19 12:30:00,191.65,191.88,191.54,191.88,6202.0,129.9683,130.1243,129.8937,130.1243,6202.0
2015-06-19 12:40:00,191.95,192.39,191.95,192.29,5378.0,130.1717,130.4701,130.1717,130.4023,5378.0
2015-06-19 12:50:00,192.32,192.54,192.32,192.37,9655.0,130.4227,130.5719,130.4227,130.4566,9655.0
2015-06-19 13:00:00,192.33,192.37,191.55,191.55,15024.0,130.4294,130.4566,129.9005,129.9005,15024.0
2015-06-19 13:10:00,191.55,191.61,191.42,191.55,12262.0,129.9005,129.9412,129.8123,129.9005,12262.0
2015-06-19 13:20:00,191.55,191.59,191.31,191.31,15041.0,129.9005,129.9276,129.7377,129.7377,15041.0
2015-06-19 13:30:00,191.37,191.55,191.33,191.51,10200.0,129.7784,129.9005,129.7513,129.8734,10200.0
2015-06-19 13:40:00,191.52,191.72,191.46,191.64,5610.0,129.8801,130.0158,129.8395,129.9615,5610.0
2015-06-19 13:50:00,191.63,191.71,191.32,191.32,6672.0,129.9547,130.009,129.7445,129.7445,6672.0
2015-06-19 14:00:00,191.39,191.39,191.12,191.17,7664.0,129.792,129.792,129.6089,129.6428,7664.0
2015-06-19 14:10:00,191.15,191.33,191.12,191.24,5115.0,129.6292,129.7513,129.6089,129.6903,5115.0
2015-06-19 14:20:00,191.29,191.3,191.07,191.23,10051.0,129.7242,129.7309,129.575,129.6835,10051.0
2015-06-19 14:30:00,191.2,191.6,191.15,191.52,7032.0,129.6631,129.9344,129.6292,129.8801,7032.0
2015-06-19 14:40:00,191.55,191.67,191.44,191.67,7695.0,129.9005,129.9819,129.8259,129.9819,7695.0
2015-06-19 14:50:00,191.65,191.73,191.39,191.44,11231.0,129.9683,130.0226,129.792,129.8259,11231.0
2015-06-19 15:00:00,191.4,191.47,191.07,191.16,28950.0,129.7988,129.8462,129.575,129.636,28950.0
2015-06-19 15:10:00,191.17,191.2,190.82,191.15,13119.0,129.6428,129.6631,129.4054,129.6292,13119.0
2015-06-19 15:20:00,191.11,191.38,191.08,191.3,16642.0,129.6021,129.7852,129.5818,129.7309,16642.0
2015-06-19 15:30:00,191.3,191.53,191.28,191.53,31609.0,129.7309,129.8869,129.7174,129.8869,31609.0
2015-06-19 15:40:00,191.53,191.54,191.28,191.36,36764.0,129.8869,129.8937,129.7174,129.7716,36764.0
2015-06-19 15:50:00,191.35,191.36,191.02,191.03,52410.0,129.7649,129.7716,129.5411,129.5478,52410.0
2015-06-22 09:30:00,191.16,191.75,190.44,191.42,14629.0,129.636,130.0361,129.1477,129.8123,14629.0
2015-06-22 09:40:00,191.5,191.6,190.85,190.85,2975.0,129.8666,129.9344,129.4258,129.4258,2975.0
2015-06-22 09:50:00,190.68,191.42,190.67,191.27,4846.0,129.3105,129.8123,129.3037,129.7106,4846.0
2015-06-22 10:00:00,191.29,191.29,190.87,191.2,4585.0,129.7242,129.7242,129.4393,129.6631,4585.0
2015-06-22 10:10:00,191.03,191.03,190.71,190.79,2023.0,129.5478,129.5478,129.3308,129.3851,2023.0
2015-06-22 10:20:00,190.63,190.63,190.36,190.48,3052.0,129.2766,129.2766,129.0935,129.1749,3052.0
2015-06-22 10:30:00,190.47,190.53,190.3,190.42,12353.0,129.1681,129.2088,129.0528,129.1342,12353.0
2015-06-22 10:40:00,190.47,191.08,190.43,190.91,3905.0,129.1681,129.5818,129.141,129.4665,3905.0
2015-06-22 10:50:00,190.65,191.14,190.57,191.0,2475.0,129.2901,129.6224,129.2359,129.5275,2475.0
2015-06-22 11:00:00,191.12,191.2,190.78,191.0,5612.0,129.6089,129.6631,129.3783,129.5275,5612.0
2015-06-22 11:10:00,191.1,191.12,190.5,190.69,6817.0,129.5953,129.6089,129.1884,129.3173,6817.0
2015-06-22 11:20:00,190.7,190.91,190.5,190.69,2900.0,129.3241,129.4665,129.1884,129.3173,2900.0
2015-06-22 11:30:00,190.76,190.78,190.36,190.37,2250.0,129.3647,129.3783,129.0935,129.1003,2250.0
2015-06-22 11:40:00,190.42,190.48,190.34,190.47,1804.0,129.1342,129.1749,129.0799,129.1681,1804.0
2015-06-22 11:50:00,190.47,190.57,190.36,190.44,2735.0,129.1681,129.2359,129.0935,129.1477,2735.0
2015-06-22 12:00:00,190.41,190.42,190.15,190.15,2512.0,129.1274,129.1342,128.9511,128.9511,2512.0
2015-06-22 12:10:00,190.15,190.2,190.07,190.15,1900.0,128.9511,128.985,128.8968,128.9511,1900.0
2015-06-22 12:20:00,190.14,190.15,189.65,189.75,3700.0,128.9443,128.9511,128.612,128.6798,3700.0
2015-06-22 12:30:00,189.88,189.91,189.72,189.87,2142.0,128.768,128.7883,128.6595,128.7612,2142.0
2015-06-22 12:40:00,189.91,189.91,189.53,189.53,2500.0,128.7883,128.7883,128.5306,128.5306,2500.0
2015-06-22 12:50:00,189.51,189.63,189.42,189.49,3404.0,128.517,128.5984,128.456,128.5035,3404.0
2015-06-22 13:00:00,189.52,189.66,189.45,189.53,2910.0,128.5238,128.6188,128.4764,128.5306,2910.0
2015-06-22 13:10:00,189.47,189.59,189.36,189.59,3766.0,128.4899,128.5713,128.4153,128.5713,3766.0
2015-06-22 13:20:00,189.59,189.73,189.46,189.5,3000.0,128.5713,128.6662,128.4831,128.5103,3000.0
2015-06-22 13:30:00,189.44,189.81,189.44,189.79,18818.0,128.4696,128.7205,128.4696,128.7069,18818.0
2015-06-22 13:40:00,189.75,189.94,189.73,189.73,5265.0,128.6798,128.8087,128.6662,128.6662,5265.0
2015-06-22 13:50:00,189.68,189.86,189.62,189.86,2839.0,128.6323,128.7544,128.5916,128.7544,2839.0
2015-06-22 14:00:00,189.79,189.92,189.59,189.59,5099.0,128.7069,128.7951,128.5713,128.5713,5099.0
2015-06-22 14:10:00,189.64,189.79,189.61,189.77,4300.0,128.6052,128.7069,128.5849,128.6934,4300.0
2015-06-22 14:20:00,189.69,189.84,189.69,189.83,3385.0,128.6391,128.7408,128.6391,128.7341,3385.0
2015-06-22 14:30:00,189.73,189.76,189.59,189.71,6283.0,128.6662,128.6866,128.5713,128.6527,6283.0
2015-06-22 14:40:00,189.73,189.73,189.63,189.66,9090.0,128.6662,128.6662,128.5984,128.6188,9090.0
2015-06-22 14:50:00,189.64,189.88,189.59,189.61,6273.0,128.6052,128.768,128.5713,128.5849,6273.0
2015-06-22 15:00:00,189.68,189.68,189.46,189.57,16487.0,128.6323,128.6323,128.4831,128.5577,16487.0
2015-06-22 15:10:00,189.57,189.57,189.24,189.31,11293.0,128.5577,128.5577,128.3339,128.3814,11293.0
2015-06-22 15:20:00,189.25,189.31,188.92,189.03,15597.0,128.3407,128.3814,128.1169,128.1915,15597.0
2015-06-22 15:30:00,189.05,189.28,188.87,188.95,13942.0,128.2051,128.3611,128.083,128.1373,13942.0
2015-06-22 15:40:00,189.0,189.06,188.56,188.72,28023.0,128.1712,128.2119,127.8728,127.9813,28023.0
2015-06-22 15:50:00,188.71,188.73,188.1,188.38,159032.0,127.9745,127.9881,127.5609,127.7507,159032.0
2015-06-23 09:30:00,188.09,188.74,187.29,187.98,18263.0,127.5541,127.9949,127.0115,127.4795,18263.0
2015-06-23 09:40:00,187.66,187.98,187.46,187.56,10302.0,127.2625,127.4795,127.1268,127.1946,10302.0
2015-06-23 09:50:00,187.55,188.16,187.52,188.0,7535.0,127.1879,127.6015,127.1675,127.493,7535.0
2015-06-23 10:00:00,187.77,187.95,187.58,187.64,6020.0,127.3371,127.4591,127.2082,127.2489,6020.0
2015-06-23 10:10:00,187.62,187.62,186.79,186.79,3453.0,127.2353,127.2353,126.6725,126.6725,3453.0
2015-06-23 10:20:00,186.78,187.07,186.57,186.57,2900.0,126.6657,126.8624,126.5233,126.5233,2900.0
2015-06-23 10:30:00,186.56,186.62,186.44,186.54,4838.0,126.5165,126.5572,126.4351,126.5029,4838.0
2015-06-23 10:40:00,186.63,187.14,186.63,186.97,3700.0,126.564,126.9098,126.564,126.7945,3700.0
2015-06-23 10:50:00,187.03,187.58,186.98,187.36,8388.0,126.8352,127.2082,126.8013,127.059,8388.0
2015-06-23 11:00:00,187.46,187.61,187.4,187.61,3206.0,127.1268,127.2286,127.0861,127.2286,3206.0
2015-06-23 11:10:00,187.61,187.83,187.57,187.69,7432.0,127.2286,127.3777,127.2014,127.2828,7432.0
2015-06-23 11:20:00,187.7,187.7,187.17,187.31,19494.0,127.2896,127.2896,126.9302,127.0251,19494.0
2015-06-23 11:30:00,187.3,187.8,187.3,187.8,5640.0,127.0183,127.3574,127.0183,127.3574,5640.0
2015-06-23 11:40:00,187.71,187.71,187.5,187.63,4325.0,127.2964,127.2964,127.154,127.2421,4325.0
2015-06-23 11:50:00,187.66,187.86,187.66,187.83,4720.0,127.2625,127.3981,127.2625,127.3777,4720.0
2015-06-23 12:00:00,187.8,187.8,187.51,187.51,3300.0,127.3574,127.3574,127.1607,127.1607,3300.0
2015-06-23 12:10:00,187.47,187.55,187.17,187.17,3697.0,127.1336,127.1879,126.9302,126.9302,3697.0
2015-06-23 12:20:00,187.19,187.2,186.98,187.0,3500.0,126.9437,126.9505,126.8013,126.8149,3500.0
2015-06-23 12:30:00,187.05,187.13,186.99,187.11,6753.0,126.8488,126.903,126.8081,126.8895,6753.0
2015-06-23 12:40:00,187.09,187.09,186.95,187.03,4444.0,126.8759,126.8759,126.781,126.8352,4444.0
2015-06-23 12:50:00,187.0,187.03,186.77,186.84,4755.0,126.8149,126.8352,126.6589,126.7064,4755.0
2015-06-23 13:00:00,186.84,186.84,186.65,186.73,6547.0,126.7064,126.7064,126.5775,126.6318,6547.0
2015-06-23 13:10:00,186.73,186.77,186.56,186.59,5974.0,126.6318,126.6589,126.5165,126.5368,5974.0
2015-06-23 13:20:00,186.61,186.71,186.53,186.55,9139.0,126.5504,126.6182,126.4961,126.5097,9139.0
2015-06-23 13:30:00,186.53,186.87,186.39,186.87,6775.0,126.4961,126.7267,126.4012,126.7267,6775.0
2015-06-23 13:40:00,186.87,187.42,186.87,187.1,3593.0,126.7267,127.0997,126.7267,126.8827,3593.0
2015-06-23 13:50:00,187.06,187.18,187.01,187.07,19400.0,126.8556,126.9369,126.8217,126.8624,19400.0
2015-06-23 14:00:00,187.06,187.24,187.02,187.2,10347.0,126.8556,126.9776,126.8284,126.9505,10347.0
2015-06-23 14:10:00,187.24,187.25,186.9,186.96,9583.0,126.9776,126.9844,126.7471,126.7878,9583.0
2015-06-23 14:20:00,186.94,187.18,186.9,187.0,17375.0,126.7742,126.9369,126.7471,126.8149,17375.0
2015-06-23 14:30:00,187.01,187.05,186.82,187.02,9614.0,126.8217,126.8488,126.6928,126.8284,9614.0
2015-06-23 14:40:00,187.05,187.07,186.88,186.92,4700.0,126.8488,126.8624,126.7335,126.7606,4700.0
2015-06-23 14:50:00,186.94,187.07,186.89,186.96,2783.0,126.7742,126.8624,126.7403,126.7878,2783.0
2015-06-23 15:00:00,186.92,187.02,186.85,186.97,10026.0,126.7606,126.8284,126.7132,126.7945,10026.0
2015-06-23 15:10:00,186.96,186.97,186.62,186.68,8972.0,126.7878,126.7945,126.5572,126.5979,8972.0
2015-06-23 15:20:00,186.69,186.75,186.48,186.49,5224.0,126.6047,126.6453,126.4622,126.469,5224.0
2015-06-23 15:30:00,186.43,186.73,186.43,186.7,9485.0,126.4283,126.6318,126.4283,126.6114,9485.0
2015-06-23 15:40:00,186.73,186.86,186.54,186.73,12628.0,126.6318,126.7199,126.5029,126.6318,12628.0
2015-06-23 15:50:00,186.75,186.82,186.64,186.71,26870.0,126.6453,126.6928,126.5707,126.6182,26870.0
2015-06-24 09:30:00,186.8,187.97,186.17,186.61,10689.0,126.6793,127.4727,126.252,126.5504,10689.0
2015-06-24 09:40:00,186.75,186.93,186.49,186.54,4472.0,126.6453,126.7674,126.469,126.5029,4472.0
2015-06-24 09:50:00,186.54,186.67,186.47,186.53,3900.0,126.5029,126.5911,126.4555,126.4961,3900.0
2015-06-24 10:00:00,186.46,186.7,186.35,186.56,5798.0,126.4487,126.6114,126.3741,126.5165,5798.0
2015-06-24 10:10:00,186.53,186.64,186.45,186.48,2835.0,126.4961,126.5707,126.4419,126.4622,2835.0
2015-06-24 10:20:00,186.53,186.7,186.5,186.7,7270.0,126.4961,126.6114,126.4758,126.6114,7270.0
2015-06-24 10:30:00,186.72,186.89,186.63,186.8,6630.0,126.625,126.7403,126.564,126.6793,6630.0
2015-06-24 10:40:00,186.84,186.97,186.79,186.84,2622.0,126.7064,126.7945,126.6725,126.7064,2622.0
2015-06-24 10:50:00,186.82,187.21,186.77,187.21,3206.0,126.6928,126.9573,126.6589,126.9573,3206.0
2015-06-24 11:00:00,187.16,187.19,186.58,186.58,2004.0,126.9234,126.9437,126.5301,126.5301,2004.0
2015-06-24 11:10:00,186.66,186.66,186.19,186.25,1787.0,126.5843,126.5843,126.2656,126.3063,1787.0
2015-06-24 11:20:00,186.18,186.18,186.02,186.13,2176.0,126.2588,126.2588,126.1503,126.2249,2176.0
2015-06-24 11:30:00,186.01,186.01,185.89,185.93,1766.0,126.1435,126.1435,126.0621,126.0893,1766.0
2015-06-24 11:40:00,185.9,185.97,185.81,185.81,2900.0,126.0689,126.1164,126.0079,126.0079,2900.0
2015-06-24 11:50:00,185.91,185.91,185.63,185.68,1562.0,126.0757,126.0757,125.8858,125.9197,1562.0
2015-06-24 12:00:00,185.67,185.74,185.55,185.74,2355.0,125.9129,125.9604,125.8316,125.9604,2355.0
2015-06-24 12:10:00,185.73,185.83,185.67,185.83,1864.0,125.9536,126.0214,125.9129,126.0214,1864.0
2015-06-24 12:20:00,185.84,185.84,185.63,185.68,3656.0,126.0282,126.0282,125.8858,125.9197,3656.0
2015-06-24 12:30:00,185.63,185.77,185.54,185.77,3111.0,125.8858,125.9808,125.8248,125.9808,3111.0
2015-06-24 12:40:00,185.76,185.76,185.58,185.62,4002.0,125.974,125.974,125.8519,125.879,4002.0
2015-06-24 12:50:00,185.62,185.72,185.51,185.71,8462.0,125.879,125.9468,125.8044,125.9401,8462.0
2015-06-24 13:00:00,185.73,185.91,185.59,185.8,11841.0,125.9536,126.0757,125.8587,126.0011,11841.0
2015-06-24 13:10:00,185.8,185.81,185.67,185.67,3000.0,126.0011,126.0079,125.9129,125.9129,3000.0
2015-06-24 13:20:00,185.68,185.74,185.23,185.31,4314.0,125.9197,125.9604,125.6145,125.6688,4314.0
2015-06-24 13:30:00,185.36,185.42,185.25,185.26,2731.0,125.7027,125.7434,125.6281,125.6349,2731.0
2015-06-24 13:40:00,185.21,185.24,185.09,185.23,1923.0,125.601,125.6213,125.5196,125.6145,1923.0
2015-06-24 13:50:00,185.21,185.42,185.18,185.38,3376.0,125.601,125.7434,125.5806,125.7163,3376.0
2015-06-24 14:00:00,185.3,185.32,185.12,185.18,2710.0,125.662,125.6756,125.54,125.5806,2710.0
2015-06-24 14:10:00,185.19,185.48,185.19,185.36,4337.0,125.5874,125.7841,125.5874,125.7027,4337.0
2015-06-24 14:20:00,185.3,185.38,185.15,185.19,5142.0,125.662,125.7163,125.5603,125.5874,5142.0
2015-06-24 14:30:00,185.19,185.42,185.17,185.42,4448.0,125.5874,125.7434,125.5739,125.7434,4448.0
2015-06-24 14:40:00,185.34,185.42,185.34,185.42,1200.0,125.6891,125.7434,125.6891,125.7434,1200.0
2015-06-24 14:50:00,185.38,185.6,185.38,185.48,2300.0,125.7163,125.8655,125.7163,125.7841,2300.0
2015-06-24 15:00:00,185.45,185.51,185.32,185.32,3988.0,125.7637,125.8044,125.6756,125.6756,3988.0
2015-06-24 15:10:00,185.32,185.37,185.25,185.36,4143.0,125.6756,125.7095,125.6281,125.7027,4143.0
2015-06-24 15:20:00,185.34,185.45,185.31,185.45,3990.0,125.6891,125.7637,125.6688,125.7637,3990.0
2015-06-24 15:30:00,185.41,185.48,185.35,185.41,5272.0,125.7366,125.7841,125.6959,125.7366,5272.0
2015-06-24 15:40:00,185.41,185.42,185.17,185.17,12319.0,125.7366,125.7434,125.5739,125.5739,12319.0
2015-06-24 15:50:00,185.15,185.26,184.99,185.03,37158.0,125.5603,125.6349,125.4518,125.4789,37158.0
2015-06-25 09:30:00,184.88,186.17,184.01,184.03,9338.0,125.3772,126.252,124.7872,124.8008,9338.0
2015-06-25 09:40:00,183.92,184.61,183.65,184.17,5430.0,124.7262,125.1941,124.5431,124.8957,5430.0
2015-06-25 09:50:00,184.16,184.72,184.16,184.44,4949.0,124.8889,125.2687,124.8889,125.0788,4949.0
2015-06-25 10:00:00,184.46,184.82,184.38,184.38,12788.0,125.0924,125.3365,125.0381,125.0381,12788.0
2015-06-25 10:10:00,184.57,184.72,184.01,184.34,3743.0,125.167,125.2687,124.7872,125.011,3743.0
2015-06-25 10:20:00,184.48,184.67,184.43,184.6,6900.0,125.1059,125.2348,125.072,125.1873,6900.0
2015-06-25 10:30:00,184.68,184.68,184.09,184.19,6237.0,125.2416,125.2416,124.8415,124.9093,6237.0
2015-06-25 10:40:00,184.19,184.78,183.97,184.48,9836.0,124.9093,125.3094,124.7601,125.1059,9836.0
2015-06-25 10:50:00,184.59,184.6,184.24,184.35,9567.0,125.1805,125.1873,124.9432,125.0178,9567.0
2015-06-25 11:00:00,184.35,184.48,183.94,183.96,9589.0,125.0178,125.1059,124.7397,124.7533,9589.0
2015-06-25 11:10:00,183.91,184.08,183.79,183.89,3839.0,124.7194,124.8347,124.638,124.7058,3839.0
2015-06-25 11:20:00,183.83,184.2,183.83,184.2,2650.0,124.6651,124.916,124.6651,124.916,2650.0
2015-06-25 11:30:00,184.17,184.23,183.8,183.94,6325.0,124.8957,124.9364,124.6448,124.7397,6325.0
2015-06-25 11:40:00,183.94,183.94,183.76,183.8,17440.0,124.7397,124.7397,124.6177,124.6448,17440.0
2015-06-25 11:50:00,183.88,184.01,183.86,183.98,2300.0,124.699,124.7872,124.6855,124.7669,2300.0
2015-06-25 12:00:00,184.0,184.28,184.0,184.21,3856.0,124.7804,124.9703,124.7804,124.9228,3856.0
2015-06-25 12:10:00,184.15,184.15,183.94,183.99,4400.0,124.8821,124.8821,124.7397,124.7736,4400.0
2015-06-25 12:20:00,183.96,183.97,183.81,183.86,8933.0,124.7533,124.7601,124.6516,124.6855,8933.0
2015-06-25 12:30:00,183.9,183.94,183.74,183.76,6753.0,124.7126,124.7397,124.6041,124.6177,6753.0
2015-06-25 12:40:00,183.81,183.82,183.45,183.45,6764.0,124.6516,124.6584,124.4074,124.4074,6764.0
2015-06-25 12:50:00,183.53,183.68,183.53,183.66,3900.0,124.4617,124.5634,124.4617,124.5498,3900.0
2015-06-25 13:00:00,183.64,184.02,183.55,184.02,5868.0,124.5363,124.794,124.4752,124.794,5868.0
2015-06-25 13:10:00,183.98,184.13,183.98,184.03,3923.0,124.7669,124.8686,124.7669,124.8008,3923.0
2015-06-25 13:20:00,184.06,184.12,183.99,184.08,4400.0,124.8211,124.8618,124.7736,124.8347,4400.0
2015-06-25 13:30:00,184.11,184.5,184.11,184.46,10542.0,124.855,125.1195,124.855,125.0924,10542.0
2015-06-25 13:40:00,184.49,184.49,184.19,184.33,2395.0,125.1127,125.1127,124.9093,125.0042,2395.0
2015-06-25 13:50:00,184.35,184.53,184.22,184.33,13552.0,125.0178,125.1398,124.9296,125.0042,13552.0
2015-06-25 14:00:00,184.28,184.34,183.92,184.09,3601.0,124.9703,125.011,124.7262,124.8415,3601.0
2015-06-25 14:10:00,184.09,184.12,183.8,184.12,4691.0,124.8415,124.8618,124.6448,124.8618,4691.0
2015-06-25 14:20:00,184.06,184.07,183.74,183.89,5225.0,124.8211,124.8279,124.6041,124.7058,5225.0
2015-06-25 14:30:00,183.81,184.04,183.81,184.04,4415.0,124.6516,124.8075,124.6516,124.8075,4415.0
2015-06-25 14:40:00,184.07,184.29,184.07,184.25,2858.0,124.8279,124.9771,124.8279,124.95,2858.0
2015-06-25 14:50:00,184.18,184.4,184.14,184.34,4261.0,124.9025,125.0517,124.8754,125.011,4261.0
2015-06-25 15:00:00,184.26,184.47,184.18,184.47,4706.0,124.9567,125.0992,124.9025,125.0992,4706.0
2015-06-25 15:10:00,184.53,184.73,184.35,184.47,7659.0,125.1398,125.2755,125.0178,125.0992,7659.0
2015-06-25 15:20:00,184.47,184.65,184.37,184.4,9760.0,125.0992,125.2212,125.0313,125.0517,9760.0
2015-06-25 15:30:00,184.46,184.46,184.01,184.13,10780.0,125.0924,125.0924,124.7872,124.8686,10780.0
2015-06-25 15:40:00,184.11,184.15,183.91,184.04,21193.0,124.855,124.8821,124.7194,124.8075,21193.0
2015-06-25 15:50:00,184.03,184.04,183.57,183.63,40198.0,124.8008,124.8075,124.4888,124.5295,40198.0
2015-06-26 09:30:00,183.77,185.17,183.07,183.07,11456.0,124.6244,125.5739,124.1497,124.1497,11456.0
2015-06-26 09:40:00,183.39,184.21,183.39,183.65,5041.0,124.3667,124.9228,124.3667,124.5431,5041.0
2015-06-26 09:50:00,183.68,184.49,183.58,183.69,11705.0,124.5634,125.1127,124.4956,124.5702,11705.0
2015-06-26 10:00:00,183.71,184.28,183.69,184.22,8519.0,124.5838,124.9703,124.5702,124.9296,8519.0
2015-06-26 10:10:00,184.34,184.41,184.07,184.13,8229.0,125.011,125.0585,124.8279,124.8686,8229.0
2015-06-26 10:20:00,184.09,184.28,183.78,184.12,4779.0,124.8415,124.9703,124.6312,124.8618,4779.0
2015-06-26 10:30:00,184.08,184.19,183.78,184.19,3903.0,124.8347,124.9093,124.6312,124.9093,3903.0
2015-06-26 10:40:00,184.15,184.37,184.04,184.31,4250.0,124.8821,125.0313,124.8075,124.9906,4250.0
2015-06-26 10:50:00,184.3,184.62,184.13,184.29,8427.0,124.9839,125.2009,124.8686,124.9771,8427.0
2015-06-26 11:00:00,184.27,184.67,184.21,184.65,5635.0,124.9635,125.2348,124.9228,125.2212,5635.0
2015-06-26 11:10:00,184.73,185.07,184.73,185.07,2826.0,125.2755,125.506,125.2755,125.506,2826.0
2015-06-26 11:20:00,185.17,185.65,185.15,185.25,7663.0,125.5739,125.8994,125.5603,125.6281,7663.0
2015-06-26 11:30:00,185.27,185.39,185.13,185.34,8832.0,125.6417,125.7231,125.5467,125.6891,8832.0
2015-06-26 11:40:00,185.32,185.39,185.1,185.14,6947.0,125.6756,125.7231,125.5264,125.5535,6947.0
2015-06-26 11:50:00,185.09,185.09,184.76,184.81,1657.0,125.5196,125.5196,125.2958,125.3297,1657.0
2015-06-26 12:00:00,184.82,185.07,184.77,184.77,16713.0,125.3365,125.506,125.3026,125.3026,16713.0
2015-06-26 12:10:00,184.82,184.86,184.68,184.83,4760.0,125.3365,125.3636,125.2416,125.3433,4760.0
2015-06-26 12:20:00,184.79,184.86,184.61,184.63,1800.0,125.3162,125.3636,125.1941,125.2077,1800.0
2015-06-26 12:30:00,184.62,184.62,184.22,184.54,2700.0,125.2009,125.2009,124.9296,125.1466,2700.0
2015-06-26 12:40:00,184.58,184.63,184.27,184.52,7257.0,125.1737,125.2077,124.9635,125.1331,7257.0
2015-06-26 12:50:00,184.52,184.62,183.92,184.17,4630.0,125.1331,125.2009,124.7262,124.8957,4630.0
2015-06-26 13:00:00,184.1,184.59,184.07,184.16,10561.0,124.8482,125.1805,124.8279,124.8889,10561.0
2015-06-26 13:10:00,184.16,184.16,183.76,183.78,5361.0,124.8889,124.8889,124.6177,124.6312,5361.0
2015-06-26 13:20:00,183.68,183.89,183.63,183.85,3768.0,124.5634,124.7058,124.5295,124.6787,3768.0
2015-06-26 13:30:00,183.95,184.23,183.95,184.05,6465.0,124.7465,124.9364,124.7465,124.8143,6465.0
2015-06-26 13:40:00,184.13,184.33,184.03,184.19,13736.0,124.8686,125.0042,124.8008,124.9093,13736.0
2015-06-26 13:50:00,184.11,184.27,184.11,184.27,4200.0,124.855,124.9635,124.855,124.9635,4200.0
2015-06-26 14:00:00,184.24,184.52,184.2,184.52,7999.0,124.9432,125.1331,124.916,125.1331,7999.0
2015-06-26 14:10:00,184.44,184.69,184.39,184.39,10453.0,125.0788,125.2483,125.0449,125.0449,10453.0
2015-06-26 14:20:00,184.48,184.48,184.32,184.43,2800.0,125.1059,125.1059,124.9974,125.072,2800.0
2015-06-26 14:30:00,184.43,184.74,184.39,184.74,6367.0,125.072,125.2823,125.0449,125.2823,6367.0
2015-06-26 14:40:00,184.74,184.74,184.24,184.36,7131.0,125.2823,125.2823,124.9432,125.0246,7131.0
2015-06-26 14:50:00,184.4,184.45,184.23,184.23,4487.0,125.0517,125.0856,124.9364,124.9364,4487.0
2015-06-26 15:00:00,184.28,184.68,184.27,184.59,9081.0,124.9703,125.2416,124.9635,125.1805,9081.0
2015-06-26 15:10:00,184.61,184.61,184.3,184.47,8693.0,125.1941,125.1941,124.9839,125.0992,8693.0
2015-06-26 15:20:00,184.49,184.54,184.3,184.53,9334.0,125.1127,125.1466,124.9839,125.1398,9334.0
2015-06-26 15:30:00,184.54,184.85,184.53,184.55,26483.0,125.1466,125.3568,125.1398,125.1534,26483.0
2015-06-26 15:40:00,184.62,185.32,184.49,185.16,34234.0,125.2009,125.6756,125.1127,125.5671,34234.0
2015-06-26 15:50:00,185.12,185.5,185.06,185.45,76899.0,125.54,125.7976,125.4993,125.7637,76899.0
2015-06-29 09:30:00,185.43,186.19,183.85,186.03,24226.0,125.7502,126.2656,124.6787,126.1571,24226.0
2015-06-29 09:40:00,185.92,186.09,185.33,185.93,9718.0,126.0825,126.1978,125.6824,126.0893,9718.0
2015-06-29 09:50:00,185.87,186.08,185.24,185.52,16533.0,126.0486,126.191,125.6213,125.8112,16533.0
2015-06-29 10:00:00,185.36,185.95,185.32,185.67,7043.0,125.7027,126.1028,125.6756,125.9129,7043.0
2015-06-29 10:10:00,185.49,186.07,185.46,185.55,18176.0,125.7909,126.1842,125.7705,125.8316,18176.0
2015-06-29 10:20:00,185.62,185.74,185.23,185.42,12400.0,125.879,125.9604,125.6145,125.7434,12400.0
2015-06-29 10:30:00,185.4,185.56,185.22,185.38,20420.0,125.7298,125.8383,125.6078,125.7163,20420.0
2015-06-29 10:40:00,185.38,185.64,185.2,185.47,8407.0,125.7163,125.8926,125.5942,125.7773,8407.0
2015-06-29 10:50:00,185.3,185.6,185.2,185.35,6149.0,125.662,125.8655,125.5942,125.6959,6149.0
2015-06-29 11:00:00,185.35,185.47,185.08,185.29,6284.0,125.6959,125.7773,125.5128,125.6552,6284.0
2015-06-29 11:10:00,185.28,185.28,184.89,184.89,11712.0,125.6485,125.6485,125.384,125.384,11712.0
2015-06-29 11:20:00,185.0,185.48,184.99,185.36,11908.0,125.4586,125.7841,125.4518,125.7027,11908.0
2015-06-29 11:30:00,185.39,185.4,185.22,185.25,8898.0,125.7231,125.7298,125.6078,125.6281,8898.0
2015-06-29 11:40:00,185.39,185.51,185.32,185.39,12237.0,125.7231,125.8044,125.6756,125.7231,12237.0
2015-06-29 11:50:00,185.32,185.36,185.09,185.3,6131.0,125.6756,125.7027,125.5196,125.662,6131.0
2015-06-29 12:00:00,185.28,185.33,185.03,185.23,13075.0,125.6485,125.6824,125.4789,125.6145,13075.0
2015-06-29 12:10:00,185.28,185.37,185.03,185.03,5000.0,125.6485,125.7095,125.4789,125.4789,5000.0
2015-06-29 12:20:00,184.99,185.05,184.79,184.9,6049.0,125.4518,125.4925,125.3162,125.3908,6049.0
2015-06-29 12:30:00,184.88,184.96,184.74,184.78,6826.0,125.3772,125.4314,125.2823,125.3094,6826.0
2015-06-29 12:40:00,184.83,184.94,184.7,184.75,7822.0,125.3433,125.4179,125.2551,125.289,7822.0
2015-06-29 12:50:00,184.73,184.73,184.35,184.43,6026.0,125.2755,125.2755,125.0178,125.072,6026.0
2015-06-29 13:00:00,184.42,184.53,184.37,184.4,4053.0,125.0652,125.1398,125.0313,125.0517,4053.0
2015-06-29 13:10:00,184.4,184.4,184.07,184.34,10498.0,125.0517,125.0517,124.8279,125.011,10498.0
2015-06-29 13:20:00,184.36,184.73,184.36,184.64,20229.0,125.0246,125.2755,125.0246,125.2144,20229.0
2015-06-29 13:30:00,184.65,184.82,184.63,184.76,16196.0,125.2212,125.3365,125.2077,125.2958,16196.0
2015-06-29 13:40:00,184.72,184.91,184.62,184.89,11197.0,125.2687,125.3975,125.2009,125.384,11197.0
2015-06-29 13:50:00,184.9,184.92,184.66,184.74,8724.0,125.3908,125.4043,125.228,125.2823,8724.0
2015-06-29 14:00:00,184.77,184.8,184.69,184.76,6523.0,125.3026,125.3229,125.2483,125.2958,6523.0
2015-06-29 14:10:00,184.71,184.72,184.44,184.45,7251.0,125.2619,125.2687,125.0788,125.0856,7251.0
2015-06-29 14:20:00,184.41,184.46,184.17,184.34,8179.0,125.0585,125.0924,124.8957,125.011,8179.0
2015-06-29 14:30:00,184.39,184.72,184.34,184.68,19408.0,125.0449,125.2687,125.011,125.2416,19408.0
2015-06-29 14:40:00,184.7,185.08,184.67,184.76,12070.0,125.2551,125.5128,125.2348,125.2958,12070.0
2015-06-29 14:50:00,184.72,184.72,184.32,184.58,19850.0,125.2687,125.2687,124.9974,125.1737,19850.0
2015-06-29 15:00:00,184.57,184.61,184.39,184.4,7247.0,125.167,125.1941,125.0449,125.0517,7247.0
2015-06-29 15:10:00,184.43,184.61,184.18,184.26,17253.0,125.072,125.1941,124.9025,124.9567,17253.0
2015-06-29 15:20:00,184.27,184.58,184.19,184.2,11904.0,124.9635,125.1737,124.9093,124.916,11904.0
2015-06-29 15:30:00,184.12,184.19,183.78,183.84,14249.0,124.8618,124.9093,124.6312,124.6719,14249.0
2015-06-29 15:40:00,183.84,183.84,183.14,183.42,23207.0,124.6719,124.6719,124.1972,124.3871,23207.0
2015-06-29 15:50:00,183.48,183.65,182.91,183.0,58590.0,124.4278,124.5431,124.0412,124.1023,58590.0
2015-06-30 09:30:00,184.16,184.72,183.01,183.51,12497.0,124.8889,125.2687,124.109,124.4481,12497.0
2015-06-30 09:40:00,183.81,184.6,183.77,184.28,18417.0,124.6516,125.1873,124.6244,124.9703,18417.0
2015-06-30 09:50:00,184.59,184.7,183.81,183.81,9089.0,125.1805,125.2551,124.6516,124.6516,9089.0
2015-06-30 10:00:00,184.21,184.21,183.71,183.71,4250.0,124.9228,124.9228,124.5838,124.5838,4250.0
2015-06-30 10:10:00,183.62,183.93,183.6,183.68,5737.0,124.5227,124.7329,124.5092,124.5634,5737.0
2015-06-30 10:20:00,183.62,183.62,183.31,183.42,2268.0,124.5227,124.5227,124.3125,124.3871,2268.0
2015-06-30 10:30:00,183.41,183.56,183.14,183.56,6811.0,124.3803,124.482,124.1972,124.482,6811.0
2015-06-30 10:40:00,183.51,183.55,183.17,183.29,15628.0,124.4481,124.4752,124.2175,124.2989,15628.0
2015-06-30 10:50:00,183.33,184.22,183.25,184.11,6793.0,124.3261,124.9296,124.2718,124.855,6793.0
2015-06-30 11:00:00,184.03,184.64,184.01,184.56,7683.0,124.8008,125.2144,124.7872,125.1602,7683.0
2015-06-30 11:10:00,184.64,184.75,184.43,184.64,6378.0,125.2144,125.289,125.072,125.2144,6378.0
2015-06-30 11:20:00,184.6,184.9,184.52,184.52,9923.0,125.1873,125.3908,125.1331,125.1331,9923.0
2015-06-30 11:30:00,184.47,184.47,184.02,184.18,4574.0,125.0992,125.0992,124.794,124.9025,4574.0
2015-06-30 11:40:00,184.09,184.55,183.99,184.55,4418.0,124.8415,125.1534,124.7736,125.1534,4418.0
2015-06-30 11:50:00,184.5,184.65,184.16,184.17,4418.0,125.1195,125.2212,124.8889,124.8957,4418.0
2015-06-30 12:00:00,184.17,184.52,184.11,184.39,4900.0,124.8957,125.1331,124.855,125.0449,4900.0
2015-06-30 12:10:00,184.47,184.73,184.42,184.51,6000.0,125.0992,125.2755,125.0652,125.1263,6000.0
2015-06-30 12:20:00,184.42,184.54,184.23,184.43,22179.0,125.0652,125.1466,124.9364,125.072,22179.0
2015-06-30 12:30:00,184.4,184.6,184.31,184.46,11249.0,125.0517,125.1873,124.9906,125.0924,11249.0
2015-06-30 12:40:00,184.45,184.52,184.29,184.33,13738.0,125.0856,125.1331,124.9771,125.0042,13738.0
2015-06-30 12:50:00,184.36,184.44,184.14,184.17,3836.0,125.0246,125.0788,124.8754,124.8957,3836.0
2015-06-30 13:00:00,184.3,184.77,184.25,184.7,7804.0,124.9839,125.3026,124.95,125.2551,7804.0
2015-06-30 13:10:00,184.7,184.87,184.62,184.87,7069.0,125.2551,125.3704,125.2009,125.3704,7069.0
2015-06-30 13:20:00,184.87,184.87,184.6,184.84,3200.0,125.3704,125.3704,125.1873,125.3501,3200.0
2015-06-30 13:30:00,184.84,185.29,184.75,185.29,4385.0,125.3501,125.6552,125.289,125.6552,4385.0
2015-06-30 13:40:00,185.29,185.34,184.91,185.1,6272.0,125.6552,125.6891,125.3975,125.5264,6272.0
2015-06-30 13:50:00,185.14,185.27,184.92,184.92,4909.0,125.5535,125.6417,125.4043,125.4043,4909.0
2015-06-30 14:00:00,185.0,185.56,184.9,185.55,6650.0,125.4586,125.8383,125.3908,125.8316,6650.0
2015-06-30 14:10:00,185.64,185.97,185.49,185.77,8570.0,125.8926,126.1164,125.7909,125.9808,8570.0
2015-06-30 14:20:00,185.8,185.94,185.25,185.27,8162.0,126.0011,126.096,125.6281,125.6417,8162.0
2015-06-30 14:30:00,185.28,185.33,185.08,185.13,10268.0,125.6485,125.6824,125.5128,125.5467,10268.0
2015-06-30 14:40:00,185.07,185.21,184.92,185.21,6412.0,125.506,125.601,125.4043,125.601,6412.0
2015-06-30 14:50:00,185.05,185.12,184.77,184.9,10464.0,125.4925,125.54,125.3026,125.3908,10464.0
2015-06-30 15:00:00,184.9,185.23,184.77,185.11,25228.0,125.3908,125.6145,125.3026,125.5332,25228.0
2015-06-30 15:10:00,185.13,185.23,184.38,184.38,18026.0,125.5467,125.6145,125.0381,125.0381,18026.0
2015-06-30 15:20:00,184.45,184.5,184.21,184.38,10805.0,125.0856,125.1195,124.9228,125.0381,10805.0
2015-06-30 15:30:00,184.35,184.53,184.28,184.39,15604.0,125.0178,125.1398,124.9703,125.0449,15604.0
2015-06-30 15:40:00,184.37,184.63,184.03,184.61,32492.0,125.0313,125.2077,124.8008,125.1941,32492.0
2015-06-30 15:50:00,184.6,184.78,184.27,184.27,88866.0,125.1873,125.3094,124.9635,124.9635,88866.0
2015-07-01 09:30:00,182.08,185.63,182.08,184.83,18522.0,123.4784,125.8858,123.4784,125.3433,18522.0
2015-07-01 09:40:00,184.7,184.7,183.17,183.71,8115.0,125.2551,125.2551,124.2175,124.5838,8115.0
2015-07-01 09:50:00,183.72,184.26,183.59,183.59,11861.0,124.5905,124.9567,124.5024,124.5024,11861.0
2015-07-01 10:00:00,183.76,184.3,183.67,184.09,5270.0,124.6177,124.9839,124.5566,124.8415,5270.0
2015-07-01 10:10:00,184.21,184.51,184.1,184.33,5505.0,124.9228,125.1263,124.8482,125.0042,5505.0
2015-07-01 10:20:00,184.37,184.65,184.27,184.62,2400.0,125.0313,125.2212,124.9635,125.2009,2400.0
2015-07-01 10:30:00,184.67,184.67,184.23,184.36,8548.0,125.2348,125.2348,124.9364,125.0246,8548.0
2015-07-01 10:40:00,184.52,184.54,184.17,184.26,2600.0,125.1331,125.1466,124.8957,124.9567,2600.0
2015-07-01 10:50:00,184.09,184.55,184.03,184.5,6700.0,124.8415,125.1534,124.8008,125.1195,6700.0
2015-07-01 11:00:00,184.54,184.99,184.47,184.99,3300.0,125.1466,125.4518,125.0992,125.4518,3300.0
2015-07-01 11:10:00,185.02,185.04,184.73,184.8,5000.0,125.4721,125.4857,125.2755,125.3229,5000.0
2015-07-01 11:20:00,184.77,184.97,184.77,184.97,4688.0,125.3026,125.4382,125.3026,125.4382,4688.0
2015-07-01 11:30:00,185.05,185.47,184.92,185.38,8640.0,125.4925,125.7773,125.4043,125.7163,8640.0
2015-07-01 11:40:00,185.38,185.43,185.01,185.41,12778.0,125.7163,125.7502,125.4654,125.7366,12778.0
2015-07-01 11:50:00,185.43,185.48,185.17,185.17,3022.0,125.7502,125.7841,125.5739,125.5739,3022.0
2015-07-01 12:00:00,185.13,185.47,185.0,185.41,1800.0,125.5467,125.7773,125.4586,125.7366,1800.0
2015-07-01 12:10:00,185.43,185.5,185.18,185.5,3513.0,125.7502,125.7976,125.5806,125.7976,3513.0
2015-07-01 12:20:00,185.36,185.69,185.26,185.57,15200.0,125.7027,125.9265,125.6349,125.8451,15200.0
2015-07-01 12:30:00,185.63,185.79,185.54,185.76,11530.0,125.8858,125.9943,125.8248,125.974,11530.0
2015-07-01 12:40:00,185.84,185.94,185.52,185.64,7013.0,126.0282,126.096,125.8112,125.8926,7013.0
2015-07-01 12:50:00,185.68,185.68,185.24,185.27,2800.0,125.9197,125.9197,125.6213,125.6417,2800.0
2015-07-01 13:00:00,185.27,185.63,185.2,185.61,4948.0,125.6417,125.8858,125.5942,125.8722,4948.0
2015-07-01 13:10:00,185.62,186.0,185.61,186.0,6861.0,125.879,126.1367,125.8722,126.1367,6861.0
2015-07-01 13:20:00,186.02,186.05,185.82,185.95,7252.0,126.1503,126.1706,126.0147,126.1028,7252.0
2015-07-01 13:30:00,186.01,186.01,185.66,185.79,13782.0,126.1435,126.1435,125.9062,125.9943,13782.0
2015-07-01 13:40:00,185.95,186.25,185.92,186.25,3915.0,126.1028,126.3063,126.0825,126.3063,3915.0
2015-07-01 13:50:00,186.27,186.28,185.82,185.82,5118.0,126.3198,126.3266,126.0147,126.0147,5118.0
2015-07-01 14:00:00,185.83,185.87,185.45,185.51,36841.0,126.0214,126.0486,125.7637,125.8044,36841.0
2015-07-01 14:10:00,185.51,185.56,185.34,185.56,5014.0,125.8044,125.8383,125.6891,125.8383,5014.0
2015-07-01 14:20:00,185.56,185.58,185.39,185.46,7512.0,125.8383,125.8519,125.7231,125.7705,7512.0
2015-07-01 14:30:00,185.45,185.49,185.21,185.33,13985.0,125.7637,125.7909,125.601,125.6824,13985.0
2015-07-01 14:40:00,185.28,185.8,185.23,185.57,19699.0,125.6485,126.0011,125.6145,125.8451,19699.0
2015-07-01 14:50:00,185.62,185.99,185.48,185.92,4927.0,125.879,126.1299,125.7841,126.0825,4927.0
2015-07-01 15:00:00,185.95,186.05,185.8,186.05,8422.0,126.1028,126.1706,126.0011,126.1706,8422.0
2015-07-01 15:10:00,186.0,186.43,185.94,186.22,18210.0,126.1367,126.4283,126.096,126.2859,18210.0
2015-07-01 15:20:00,186.22,186.54,186.17,186.54,25877.0,126.2859,126.5029,126.252,126.5029,25877.0
2015-07-01 15:30:00,186.54,186.58,186.16,186.34,16370.0,126.5029,126.5301,126.2452,126.3673,16370.0
2015-07-01 15:40:00,186.34,186.55,186.11,186.55,46372.0,126.3673,126.5097,126.2113,126.5097,46372.0
2015-07-01 15:50:00,186.52,187.09,186.46,187.01,131763.0,126.4894,126.8759,126.4487,126.8217,131763.0
2015-07-02 09:30:00,188.8,189.69,187.95,188.83,21494.0,128.0356,128.6391,127.4591,128.0559,21494.0
2015-07-02 09:40:00,189.1,189.38,187.77,187.78,14843.0,128.239,128.4289,127.3371,127.3438,14843.0
2015-07-02 09:50:00,188.15,188.46,187.59,187.87,20111.0,127.5948,127.805,127.215,127.4049,20111.0
2015-07-02 10:00:00,188.03,188.23,187.47,188.23,20548.0,127.5134,127.649,127.1336,127.649,20548.0
2015-07-02 10:10:00,188.25,188.64,188.01,188.09,8118.0,127.6626,127.9271,127.4998,127.5541,8118.0
2015-07-02 10:20:00,188.15,188.33,187.74,188.06,7469.0,127.5948,127.7168,127.3167,127.5337,7469.0
2015-07-02 10:30:00,188.06,188.42,187.53,187.76,8303.0,127.5337,127.7779,127.1743,127.3303,8303.0
2015-07-02 10:40:00,187.71,187.88,187.27,187.34,7560.0,127.2964,127.4117,126.998,127.0455,7560.0
2015-07-02 10:50:00,187.28,187.69,187.17,187.31,19100.0,127.0048,127.2828,126.9302,127.0251,19100.0
2015-07-02 11:00:00,187.28,187.28,186.79,187.03,22054.0,127.0048,127.0048,126.6725,126.8352,22054.0
2015-07-02 11:10:00,187.03,187.22,186.89,187.14,4500.0,126.8352,126.9641,126.7403,126.9098,4500.0
2015-07-02 11:20:00,187.18,187.57,187.04,187.05,8600.0,126.9369,127.2014,126.842,126.8488,8600.0
2015-07-02 11:30:00,187.03,187.37,186.89,186.89,9524.0,126.8352,127.0658,126.7403,126.7403,9524.0
2015-07-02 11:40:00,186.89,187.45,186.77,187.2,10883.0,126.7403,127.1201,126.6589,126.9505,10883.0
2015-07-02 11:50:00,187.26,187.5,187.11,187.5,6600.0,126.9912,127.154,126.8895,127.154,6600.0
2015-07-02 12:00:00,187.5,187.58,187.37,187.52,6102.0,127.154,127.2082,127.0658,127.1675,6102.0
2015-07-02 12:10:00,187.51,187.55,187.24,187.3,3924.0,127.1607,127.1879,126.9776,127.0183,3924.0
2015-07-02 12:20:00,187.35,187.42,187.06,187.23,3900.0,127.0522,127.0997,126.8556,126.9709,3900.0
2015-07-02 12:30:00,187.27,187.49,187.22,187.36,6851.0,126.998,127.1472,126.9641,127.059,6851.0
2015-07-02 12:40:00,187.29,187.4,187.12,187.4,3500.0,127.0115,127.0861,126.8963,127.0861,3500.0
2015-07-02 12:50:00,187.37,187.49,187.1,187.49,7005.0,127.0658,127.1472,126.8827,127.1472,7005.0
2015-07-02 13:00:00,187.33,187.33,187.12,187.21,11153.0,127.0387,127.0387,126.8963,126.9573,11153.0
2015-07-02 13:10:00,187.13,187.18,186.98,187.09,3622.0,126.903,126.9369,126.8013,126.8759,3622.0
2015-07-02 13:20:00,187.09,187.31,186.96,187.21,3400.0,126.8759,127.0251,126.7878,126.9573,3400.0
2015-07-02 13:30:00,187.21,187.39,187.14,187.22,8162.0,126.9573,127.0794,126.9098,126.9641,8162.0
2015-07-02 13:40:00,187.25,187.46,187.11,187.41,2810.0,126.9844,127.1268,126.8895,127.0929,2810.0
2015-07-02 13:50:00,187.46,187.46,187.15,187.16,3600.0,127.1268,127.1268,126.9166,126.9234,3600.0
2015-07-02 14:00:00,187.17,187.2,186.97,187.18,4266.0,126.9302,126.9505,126.7945,126.9369,4266.0
2015-07-02 14:10:00,187.14,187.18,186.91,187.16,6116.0,126.9098,126.9369,126.7538,126.9234,6116.0
2015-07-02 14:20:00,187.01,187.19,187.0,187.18,5400.0,126.8217,126.9437,126.8149,126.9369,5400.0
2015-07-02 14:30:00,187.18,187.26,187.09,187.22,6961.0,126.9369,126.9912,126.8759,126.9641,6961.0
2015-07-02 14:40:00,187.27,187.37,187.06,187.13,4571.0,126.998,127.0658,126.8556,126.903,4571.0
2015-07-02 14:50:00,187.15,187.3,187.07,187.21,6065.0,126.9166,127.0183,126.8624,126.9573,6065.0
2015-07-02 15:00:00,187.17,187.63,187.13,187.53,9624.0,126.9302,127.2421,126.903,127.1743,9624.0
2015-07-02 15:10:00,187.51,187.58,187.39,187.56,8780.0,127.1607,127.2082,127.0794,127.1946,8780.0
2015-07-02 15:20:00,187.49,187.85,187.49,187.71,6961.0,127.1472,127.3913,127.1472,127.2964,6961.0
2015-07-02 15:30:00,187.71,187.71,187.33,187.37,5981.0,127.2964,127.2964,127.0387,127.0658,5981.0
2015-07-02 15:40:00,187.37,187.37,187.08,187.15,14365.0,127.0658,127.0658,126.8691,126.9166,14365.0
2015-07-02 15:50:00,187.16,187.47,187.16,187.24,47518.0,126.9234,127.1336,126.9234,126.9776,47518.0
2015-07-06 09:30:00,186.33,187.45,185.99,187.28,8730.0,126.3605,127.1201,126.1299,127.0048,8730.0
2015-07-06 09:40:00,187.09,188.14,187.09,187.81,3151.0,126.8759,127.588,126.8759,127.3642,3151.0
2015-07-06 09:50:00,187.62,187.65,186.98,187.09,1848.0,127.2353,127.2557,126.8013,126.8759,1848.0
2015-07-06 10:00:00,186.95,187.44,186.93,187.42,2584.0,126.781,127.1133,126.7674,127.0997,2584.0
2015-07-06 10:10:00,187.25,187.76,187.25,187.64,8728.0,126.9844,127.3303,126.9844,127.2489,8728.0
2015-07-06 10:20:00,187.73,187.91,187.5,187.58,5501.0,127.3099,127.432,127.154,127.2082,5501.0
2015-07-06 10:30:00,187.52,187.69,187.3,187.46,5501.0,127.1675,127.2828,127.0183,127.1268,5501.0
2015-07-06 10:40:00,187.46,187.85,187.29,187.77,3520.0,127.1268,127.3913,127.0115,127.3371,3520.0
2015-07-06 10:50:00,187.63,188.06,187.57,187.93,3200.0,127.2421,127.5337,127.2014,127.4456,3200.0
2015-07-06 11:00:00,188.05,188.15,187.77,187.97,5298.0,127.5269,127.5948,127.3371,127.4727,5298.0
2015-07-06 11:10:00,187.97,188.19,187.9,188.19,2720.0,127.4727,127.6219,127.4252,127.6219,2720.0
2015-07-06 11:20:00,188.05,188.06,187.65,187.67,4686.0,127.5269,127.5337,127.2557,127.2692,4686.0
2015-07-06 11:30:00,187.47,187.86,187.47,187.8,3109.0,127.1336,127.3981,127.1336,127.3574,3109.0
2015-07-06 11:40:00,187.87,188.24,187.84,188.24,3100.0,127.4049,127.6558,127.3845,127.6558,3100.0
2015-07-06 11:50:00,188.21,188.21,187.85,187.98,2700.0,127.6354,127.6354,127.3913,127.4795,2700.0
2015-07-06 12:00:00,187.89,187.89,187.77,187.86,2300.0,127.4184,127.4184,127.3371,127.3981,2300.0
2015-07-06 12:10:00,187.94,188.06,187.87,188.02,2500.0,127.4523,127.5337,127.4049,127.5066,2500.0
2015-07-06 12:20:00,188.09,188.34,187.96,188.02,3400.0,127.5541,127.7236,127.4659,127.5066,3400.0
2015-07-06 12:30:00,188.05,188.36,188.02,188.21,13062.0,127.5269,127.7372,127.5066,127.6354,13062.0
2015-07-06 12:40:00,188.19,188.34,188.16,188.32,3111.0,127.6219,127.7236,127.6015,127.71,3111.0
2015-07-06 12:50:00,188.12,188.36,188.12,188.2,2377.0,127.5744,127.7372,127.5744,127.6287,2377.0
2015-07-06 13:00:00,188.26,188.48,188.26,188.39,1846.0,127.6694,127.8185,127.6694,127.7575,1846.0
2015-07-06 13:10:00,188.35,188.41,188.14,188.14,3838.0,127.7304,127.7711,127.588,127.588,3838.0
2015-07-06 13:20:00,188.07,188.08,187.77,187.93,3216.0,127.5405,127.5473,127.3371,127.4456,3216.0
2015-07-06 13:30:00,187.84,187.85,187.37,187.43,7293.0,127.3845,127.3913,127.0658,127.1065,7293.0
2015-07-06 13:40:00,187.44,187.5,187.33,187.38,3200.0,127.1133,127.154,127.0387,127.0726,3200.0
2015-07-06 13:50:00,187.41,187.69,187.4,187.69,5000.0,127.0929,127.2828,127.0861,127.2828,5000.0
2015-07-06 14:00:00,187.6,187.64,187.44,187.62,4829.0,127.2218,127.2489,127.1133,127.2353,4829.0
2015-07-06 14:10:00,187.6,187.93,187.6,187.78,4547.0,127.2218,127.4456,127.2218,127.3438,4547.0
2015-07-06 14:20:00,187.77,187.8,187.43,187.43,4917.0,127.3371,127.3574,127.1065,127.1065,4917.0
2015-07-06 14:30:00,187.53,187.53,187.43,187.43,1286.0,127.1743,127.1743,127.1065,127.1065,1286.0
2015-07-06 14:40:00,187.35,187.66,187.3,187.56,3106.0,127.0522,127.2625,127.0183,127.1946,3106.0
2015-07-06 14:50:00,187.52,187.61,187.37,187.56,4310.0,127.1675,127.2286,127.0658,127.1946,4310.0
2015-07-06 15:00:00,187.53,187.6,187.41,187.56,3859.0,127.1743,127.2218,127.0929,127.1946,3859.0
2015-07-06 15:10:00,187.45,187.74,187.42,187.66,5027.0,127.1201,127.3167,127.0997,127.2625,5027.0
2015-07-06 15:20:00,187.73,187.77,187.6,187.61,5719.0,127.3099,127.3371,127.2218,127.2286,5719.0
2015-07-06 15:30:00,187.64,187.83,187.56,187.74,7557.0,127.2489,127.3777,127.1946,127.3167,7557.0
2015-07-06 15:40:00,187.74,188.2,187.67,188.14,21344.0,127.3167,127.6287,127.2692,127.588,21344.0
2015-07-06 15:50:00,188.15,188.36,188.05,188.34,62202.0,127.5948,127.7372,127.5269,127.7236,62202.0
2015-07-07 09:30:00,189.1,189.98,188.38,189.95,13235.0,128.239,128.8358,127.7507,128.8154,13235.0
2015-07-07 09:40:00,189.92,190.5,189.76,190.01,12305.0,128.7951,129.1884,128.6866,128.8561,12305.0
2015-07-07 09:50:00,190.06,191.37,190.06,191.37,9510.0,128.89,129.7784,128.89,129.7784,9510.0
2015-07-07 10:00:00,191.45,191.45,190.52,190.85,11120.0,129.8327,129.8327,129.202,129.4258,11120.0
2015-07-07 10:10:00,190.9,191.19,190.65,190.98,5055.0,129.4597,129.6563,129.2901,129.5139,5055.0
2015-07-07 10:20:00,190.77,190.81,190.53,190.64,4688.0,129.3715,129.3986,129.2088,129.2834,4688.0
2015-07-07 10:30:00,190.51,190.66,190.18,190.27,10614.0,129.1952,129.2969,128.9714,129.0324,10614.0
2015-07-07 10:40:00,190.44,190.85,190.04,190.77,14845.0,129.1477,129.4258,128.8765,129.3715,14845.0
2015-07-07 10:50:00,190.8,191.4,190.8,191.4,6400.0,129.3919,129.7988,129.3919,129.7988,6400.0
2015-07-07 11:00:00,191.37,191.37,190.46,190.46,8075.0,129.7784,129.7784,129.1613,129.1613,8075.0
2015-07-07 11:10:00,190.48,191.12,190.48,190.76,16795.0,129.1749,129.6089,129.1749,129.3647,16795.0
2015-07-07 11:20:00,190.82,191.07,190.66,190.77,8901.0,129.4054,129.575,129.2969,129.3715,8901.0
2015-07-07 11:30:00,190.7,190.85,190.32,190.46,11810.0,129.3241,129.4258,129.0664,129.1613,11810.0
2015-07-07 11:40:00,190.5,191.24,190.46,191.23,14611.0,129.1884,129.6903,129.1613,129.6835,14611.0
2015-07-07 11:50:00,191.14,191.5,190.98,191.38,10094.0,129.6224,129.8666,129.5139,129.7852,10094.0
2015-07-07 12:00:00,191.26,191.53,191.22,191.5,4800.0,129.7038,129.8869,129.6767,129.8666,4800.0
2015-07-07 12:10:00,191.3,191.57,191.09,191.34,17900.0,129.7309,129.914,129.5885,129.7581,17900.0
2015-07-07 12:20:00,191.33,191.58,191.18,191.24,11276.0,129.7513,129.9208,129.6496,129.6903,11276.0
2015-07-07 12:30:00,191.28,191.45,191.15,191.22,11096.0,129.7174,129.8327,129.6292,129.6767,11096.0
2015-07-07 12:40:00,191.21,191.41,190.98,191.35,6812.0,129.6699,129.8055,129.5139,129.7649,6812.0
2015-07-07 12:50:00,191.35,191.78,191.35,191.68,18850.0,129.7649,130.0565,129.7649,129.9886,18850.0
2015-07-07 13:00:00,191.64,191.8,191.51,191.75,9970.0,129.9615,130.07,129.8734,130.0361,9970.0
2015-07-07 13:10:00,191.72,192.2,191.72,192.14,17159.0,130.0158,130.3413,130.0158,130.3006,17159.0
2015-07-07 13:20:00,192.18,192.25,191.74,191.92,40928.0,130.3277,130.3752,130.0293,130.1514,40928.0
2015-07-07 13:30:00,191.97,192.22,191.8,192.22,18421.0,130.1853,130.3548,130.07,130.3548,18421.0
2015-07-07 13:40:00,192.14,192.41,192.05,192.25,9789.0,130.3006,130.4837,130.2396,130.3752,9789.0
2015-07-07 13:50:00,192.31,192.37,192.14,192.27,10371.0,130.4159,130.4566,130.3006,130.3888,10371.0
2015-07-07 14:00:00,192.24,192.29,192.05,192.14,14006.0,130.3684,130.4023,130.2396,130.3006,14006.0
2015-07-07 14:10:00,192.16,192.24,191.83,191.91,16521.0,130.3142,130.3684,130.0904,130.1446,16521.0
2015-07-07 14:20:00,191.89,192.09,191.66,192.02,13493.0,130.1311,130.2667,129.9751,130.2192,13493.0
2015-07-07 14:30:00,192.0,192.32,192.0,192.23,13657.0,130.2057,130.4227,130.2057,130.3616,13657.0
2015-07-07 14:40:00,192.29,193.07,192.29,192.61,22004.0,130.4023,130.9313,130.4023,130.6193,22004.0
2015-07-07 14:50:00,192.67,192.99,192.34,192.85,22285.0,130.66,130.877,130.4362,130.7821,22285.0
2015-07-07 15:00:00,192.86,192.9,192.53,192.68,9891.0,130.7889,130.816,130.5651,130.6668,9891.0
2015-07-07 15:10:00,192.73,192.75,192.51,192.59,19006.0,130.7007,130.7143,130.5515,130.6058,19006.0
2015-07-07 15:20:00,192.55,192.71,192.5,192.67,28641.0,130.5786,130.6871,130.5447,130.66,28641.0
2015-07-07 15:30:00,192.7,192.74,192.22,192.33,33173.0,130.6804,130.7075,130.3548,130.4294,33173.0
2015-07-07 15:40:00,192.3,192.41,192.17,192.37,33305.0,130.4091,130.4837,130.3209,130.4566,33305.0
2015-07-07 15:50:00,192.35,192.87,192.33,192.72,89434.0,130.443,130.7956,130.4294,130.6939,89434.0
2015-07-08 09:30:00,191.81,193.2,191.64,193.2,9318.0,130.0768,131.0194,129.9615,131.0194,9318.0
2015-07-08 09:40:00,192.68,192.89,191.26,191.45,7817.0,130.6668,130.8092,129.7038,129.8327,7817.0
2015-07-08 09:50:00,191.53,191.83,191.52,191.75,4500.0,129.8869,130.0904,129.8801,130.0361,4500.0
2015-07-08 10:00:00,191.76,191.79,191.2,191.38,6583.0,130.0429,130.0632,129.6631,129.7852,6583.0
2015-07-08 10:10:00,191.4,191.63,191.32,191.32,6330.0,129.7988,129.9547,129.7445,129.7445,6330.0
2015-07-08 10:20:00,191.42,191.54,191.11,191.2,8224.0,129.8123,129.8937,129.6021,129.6631,8224.0
2015-07-08 10:30:00,191.1,191.51,191.02,191.47,7800.0,129.5953,129.8734,129.5411,129.8462,7800.0
2015-07-08 10:40:00,191.56,192.15,191.46,192.15,8552.0,129.9073,130.3074,129.8395,130.3074,8552.0
2015-07-08 10:50:00,192.22,192.79,192.22,192.79,9044.0,130.3548,130.7414,130.3548,130.7414,9044.0
2015-07-08 11:00:00,192.64,192.65,192.23,192.25,7230.0,130.6397,130.6465,130.3616,130.3752,7230.0
2015-07-08 11:10:00,192.11,192.24,192.07,192.21,5943.0,130.2803,130.3684,130.2531,130.3481,5943.0
2015-07-08 11:20:00,192.2,192.56,192.07,192.44,9425.0,130.3413,130.5854,130.2531,130.504,9425.0
2015-07-08 11:30:00,192.46,192.58,192.31,192.39,3637.0,130.5176,130.599,130.4159,130.4701,3637.0
2015-07-08 11:40:00,192.44,192.54,192.27,192.47,7970.0,130.504,130.5719,130.3888,130.5244,7970.0
2015-07-08 11:50:00,192.48,192.5,192.05,192.18,4800.0,130.5312,130.5447,130.2396,130.3277,4800.0
2015-07-08 12:00:00,192.21,192.63,192.16,192.38,7213.0,130.3481,130.6329,130.3142,130.4634,7213.0
2015-07-08 12:10:00,192.37,192.67,192.26,192.6,8469.0,130.4566,130.66,130.382,130.6125,8469.0
2015-07-08 12:20:00,192.61,192.7,192.56,192.56,4348.0,130.6193,130.6804,130.5854,130.5854,4348.0
2015-07-08 12:30:00,192.56,192.64,192.48,192.59,4974.0,130.5854,130.6397,130.5312,130.6058,4974.0
2015-07-08 12:40:00,192.54,192.64,192.47,192.64,2416.0,130.5719,130.6397,130.5244,130.6397,2416.0
2015-07-08 12:50:00,192.65,193.04,192.65,193.04,5653.0,130.6465,130.9109,130.6465,130.9109,5653.0
2015-07-08 13:00:00,193.06,193.06,192.85,192.99,2200.0,130.9245,130.9245,130.7821,130.877,2200.0
2015-07-08 13:10:00,193.09,193.49,193.09,193.46,4111.0,130.9448,131.2161,130.9448,131.1958,4111.0
2015-07-08 13:20:00,193.46,193.46,193.22,193.36,7133.0,131.1958,131.1958,131.033,131.1279,7133.0
2015-07-08 13:30:00,193.46,193.62,193.36,193.49,11200.0,131.1958,131.3043,131.1279,131.2161,11200.0
2015-07-08 13:40:00,193.5,193.5,193.38,193.49,5146.0,131.2229,131.2229,131.1415,131.2161,5146.0
2015-07-08 13:50:00,193.52,193.54,193.32,193.44,7485.0,131.2364,131.25,131.1008,131.1822,7485.0
2015-07-08 14:00:00,193.39,193.7,193.34,193.61,11681.0,131.1483,131.3585,131.1144,131.2975,11681.0
2015-07-08 14:10:00,193.54,194.52,193.54,193.67,23500.0,131.25,131.9146,131.25,131.3382,23500.0
2015-07-08 14:20:00,193.72,193.88,193.51,193.61,12411.0,131.3721,131.4806,131.2297,131.2975,12411.0
2015-07-08 14:30:00,193.56,193.67,193.19,193.29,16255.0,131.2636,131.3382,131.0127,131.0805,16255.0
2015-07-08 14:40:00,193.29,193.4,193.06,193.2,11229.0,131.0805,131.1551,130.9245,131.0194,11229.0
2015-07-08 14:50:00,193.07,193.48,192.81,192.96,11386.0,130.9313,131.2093,130.755,130.8567,11386.0
2015-07-08 15:00:00,192.79,193.19,192.78,192.97,24292.0,130.7414,131.0127,130.7346,130.8635,24292.0
2015-07-08 15:10:00,192.95,193.27,192.95,193.13,21996.0,130.8499,131.0669,130.8499,130.972,21996.0
2015-07-08 15:20:00,193.13,193.19,192.85,192.85,18711.0,130.972,131.0127,130.7821,130.7821,18711.0
2015-07-08 15:30:00,192.85,193.1,192.74,192.99,32567.0,130.7821,130.9516,130.7075,130.877,32567.0
2015-07-08 15:40:00,193.04,193.6,193.01,193.6,44661.0,130.9109,131.2907,130.8906,131.2907,44661.0
2015-07-08 15:50:00,193.53,193.66,193.29,193.34,76723.0,131.2432,131.3314,131.0805,131.1144,76723.0
2015-07-09 09:30:00,194.39,195.0,193.53,193.93,15270.0,131.8264,132.2401,131.2432,131.5145,15270.0
2015-07-09 09:40:00,193.68,194.14,193.48,193.79,7761.0,131.345,131.6569,131.2093,131.4195,7761.0
2015-07-09 09:50:00,193.8,193.87,193.33,193.52,21625.0,131.4263,131.4738,131.1076,131.2364,21625.0
2015-07-09 10:00:00,193.47,193.47,193.17,193.29,8748.0,131.2025,131.2025,130.9991,131.0805,8748.0
2015-07-09 10:10:00,193.19,193.64,193.18,193.41,13868.0,131.0127,131.3178,131.0059,131.1619,13868.0
2015-07-09 10:20:00,193.56,193.77,193.47,193.67,18893.0,131.2636,131.406,131.2025,131.3382,18893.0
2015-07-09 10:30:00,193.63,194.04,193.62,193.74,10600.0,131.311,131.5891,131.3043,131.3856,10600.0
2015-07-09 10:40:00,193.75,194.11,193.69,194.11,5022.0,131.3924,131.6366,131.3517,131.6366,5022.0
2015-07-09 10:50:00,194.06,194.11,193.78,194.05,9983.0,131.6027,131.6366,131.4128,131.5959,9983.0
2015-07-09 11:00:00,194.05,194.46,193.99,194.29,9686.0,131.5959,131.8739,131.5552,131.7586,9686.0
2015-07-09 11:10:00,194.36,194.45,194.05,194.11,6167.0,131.8061,131.8671,131.5959,131.6366,6167.0
2015-07-09 11:20:00,193.99,194.44,193.86,194.35,9900.0,131.5552,131.8604,131.467,131.7993,9900.0
2015-07-09 11:30:00,194.36,194.44,194.19,194.22,3720.0,131.8061,131.8604,131.6908,131.7112,3720.0
2015-07-09 11:40:00,194.23,194.3,194.02,194.19,4316.0,131.7179,131.7654,131.5755,131.6908,4316.0
2015-07-09 11:50:00,194.25,194.76,194.23,194.61,12502.0,131.7315,132.0774,131.7179,131.9756,12502.0
2015-07-09 12:00:00,194.62,194.77,194.6,194.7,8754.0,131.9824,132.0841,131.9689,132.0367,8754.0
2015-07-09 12:10:00,194.7,194.93,194.7,194.9,5654.0,132.0367,132.1926,132.0367,132.1723,5654.0
2015-07-09 12:20:00,194.87,194.94,194.78,194.78,11073.0,132.152,132.1994,132.0909,132.0909,11073.0
2015-07-09 12:30:00,194.79,194.88,194.67,194.7,7711.0,132.0977,132.1587,132.0163,132.0367,7711.0
2015-07-09 12:40:00,194.69,194.97,194.66,194.87,20758.0,132.0299,132.2198,132.0095,132.152,20758.0
2015-07-09 12:50:00,194.87,195.16,194.85,195.13,9702.0,132.152,132.3486,132.1384,132.3283,9702.0
2015-07-09 13:00:00,195.11,195.29,194.88,194.98,10038.0,132.3147,132.4368,132.1587,132.2266,10038.0
2015-07-09 13:10:00,194.87,194.87,194.25,194.33,4491.0,132.152,132.152,131.7315,131.7858,4491.0
2015-07-09 13:20:00,194.25,194.35,193.98,194.1,9600.0,131.7315,131.7993,131.5484,131.6298,9600.0
2015-07-09 13:30:00,194.11,194.11,193.64,194.0,7662.0,131.6366,131.6366,131.3178,131.562,7662.0
2015-07-09 13:40:00,194.0,194.03,193.7,194.0,8952.0,131.562,131.5823,131.3585,131.562,8952.0
2015-07-09 13:50:00,194.0,194.0,193.71,193.82,2640.0,131.562,131.562,131.3653,131.4399,2640.0
2015-07-09 14:00:00,193.74,193.87,193.65,193.7,8010.0,131.3856,131.4738,131.3246,131.3585,8010.0
2015-07-09 14:10:00,193.75,194.23,193.62,193.73,24949.0,131.3924,131.7179,131.3043,131.3789,24949.0
2015-07-09 14:20:00,193.76,193.9,193.74,193.83,7891.0,131.3992,131.4941,131.3856,131.4467,7891.0
2015-07-09 14:30:00,193.9,193.9,193.59,193.75,13138.0,131.4941,131.4941,131.2839,131.3924,13138.0
2015-07-09 14:40:00,193.8,194.04,193.71,194.04,5203.0,131.4263,131.5891,131.3653,131.5891,5203.0
2015-07-09 14:50:00,193.92,194.48,193.92,194.35,4864.0,131.5077,131.8875,131.5077,131.7993,4864.0
2015-07-09 15:00:00,194.38,194.91,194.21,194.88,14559.0,131.8197,132.1791,131.7044,132.1587,14559.0
2015-07-09 15:10:00,194.86,194.91,194.6,194.71,13884.0,132.1452,132.1791,131.9689,132.0435,13884.0
2015-07-09 15:20:00,194.67,194.67,194.35,194.43,10805.0,132.0163,132.0163,131.7993,131.8536,10805.0
2015-07-09 15:30:00,194.4,194.49,194.09,194.21,14704.0,131.8332,131.8943,131.623,131.7044,14704.0
2015-07-09 15:40:00,194.17,194.33,194.04,194.17,17473.0,131.6772,131.7858,131.5891,131.6772,17473.0
2015-07-09 15:50:00,194.13,194.17,193.73,193.73,37359.0,131.6501,131.6772,131.3789,131.3789,37359.0
2015-07-10 09:30:00,194.61,195.57,193.9,195.48,14387.0,131.9756,132.6267,131.4941,132.5656,14387.0
2015-07-10 09:40:00,195.2,195.4,194.49,194.6,12400.0,132.3757,132.5114,131.8943,131.9689,12400.0
2015-07-10 09:50:00,194.69,195.25,194.57,195.12,12645.0,132.0299,132.4097,131.9485,132.3215,12645.0
2015-07-10 10:00:00,195.12,195.56,194.94,195.44,8057.0,132.3215,132.6199,132.1994,132.5385,8057.0
2015-07-10 10:10:00,195.5,196.23,195.47,196.12,12477.0,132.5792,133.0742,132.5588,132.9996,12477.0
2015-07-10 10:20:00,195.98,196.64,195.97,196.5,25296.0,132.9047,133.3523,132.8979,133.2573,25296.0
2015-07-10 10:30:00,196.56,196.87,196.55,196.83,13956.0,133.298,133.5083,133.2913,133.4811,13956.0
2015-07-10 10:40:00,196.87,196.87,196.49,196.5,14791.0,133.5083,133.5083,133.2506,133.2573,14791.0
2015-07-10 10:50:00,196.59,196.62,195.97,196.02,12834.0,133.3184,133.3387,132.8979,132.9318,12834.0
2015-07-10 11:00:00,195.97,196.57,195.94,196.4,13032.0,132.8979,133.3048,132.8776,133.1895,13032.0
2015-07-10 11:10:00,196.29,197.0,196.25,196.94,7990.0,133.1149,133.5964,133.0878,133.5557,7990.0
2015-07-10 11:20:00,196.9,197.49,196.9,197.48,14079.0,133.5286,133.9287,133.5286,133.9219,14079.0
2015-07-10 11:30:00,197.52,197.6,197.16,197.42,22326.0,133.9491,134.0033,133.7049,133.8813,22326.0
2015-07-10 11:40:00,197.38,197.62,197.26,197.44,17632.0,133.8541,134.0169,133.7727,133.8948,17632.0
2015-07-10 11:50:00,197.47,197.63,197.45,197.57,14789.0,133.9152,134.0237,133.9016,133.983,14789.0
2015-07-10 12:00:00,197.58,197.72,197.53,197.72,14350.0,133.9898,134.0847,133.9558,134.0847,14350.0
2015-07-10 12:10:00,197.67,197.75,197.53,197.56,13537.0,134.0508,134.105,133.9558,133.9762,13537.0
2015-07-10 12:20:00,197.56,197.62,197.54,197.62,3300.0,133.9762,134.0169,133.9626,134.0169,3300.0
2015-07-10 12:30:00,197.61,197.66,197.22,197.22,11685.0,134.0101,134.044,133.7456,133.7456,11685.0
2015-07-10 12:40:00,197.2,197.32,196.9,197.32,7174.0,133.7321,133.8134,133.5286,133.8134,7174.0
2015-07-10 12:50:00,197.42,197.71,197.3,197.3,6038.0,133.8813,134.0779,133.7999,133.7999,6038.0
2015-07-10 13:00:00,197.31,197.38,197.14,197.24,5523.0,133.8067,133.8541,133.6914,133.7592,5523.0
2015-07-10 13:10:00,197.16,197.35,196.84,196.99,7535.0,133.7049,133.8338,133.4879,133.5896,7535.0
2015-07-10 13:20:00,196.98,197.11,196.96,197.1,13108.0,133.5829,133.671,133.5693,133.6642,13108.0
2015-07-10 13:30:00,197.09,197.38,197.07,197.27,6300.0,133.6575,133.8541,133.6439,133.7795,6300.0
2015-07-10 13:40:00,197.23,197.27,197.03,197.12,15672.0,133.7524,133.7795,133.6168,133.6778,15672.0
2015-07-10 13:50:00,197.07,197.19,196.89,196.95,5368.0,133.6439,133.7253,133.5218,133.5625,5368.0
2015-07-10 14:00:00,196.91,196.95,196.71,196.75,6904.0,133.5354,133.5625,133.3998,133.4269,6904.0
2015-07-10 14:10:00,196.74,196.91,196.66,196.87,6672.0,133.4201,133.5354,133.3659,133.5083,6672.0
2015-07-10 14:20:00,196.94,197.1,196.88,197.08,7100.0,133.5557,133.6642,133.515,133.6507,7100.0
2015-07-10 14:30:00,197.04,197.17,197.04,197.04,9905.0,133.6236,133.7117,133.6236,133.6236,9905.0
2015-07-10 14:40:00,197.04,197.2,197.04,197.16,17839.0,133.6236,133.7321,133.6236,133.7049,17839.0
2015-07-10 14:50:00,197.15,197.16,196.58,196.66,19688.0,133.6981,133.7049,133.3116,133.3659,19688.0
2015-07-10 15:00:00,196.64,196.71,196.28,196.37,8458.0,133.3523,133.3998,133.1082,133.1692,8458.0
2015-07-10 15:10:00,196.33,196.79,196.33,196.73,9751.0,133.1421,133.454,133.1421,133.4133,9751.0
2015-07-10 15:20:00,196.78,196.91,196.59,196.7,13705.0,133.4472,133.5354,133.3184,133.393,13705.0
2015-07-10 15:30:00,196.66,196.7,196.38,196.51,14225.0,133.3659,133.393,133.176,133.2641,14225.0
2015-07-10 15:40:00,196.42,196.43,196.09,196.22,29179.0,133.2031,133.2099,132.9793,133.0675,29179.0
2015-07-10 15:50:00,196.23,196.35,196.15,196.15,30317.0,133.0742,133.1556,133.02,133.02,30317.0
2015-07-13 09:30:00,197.25,198.52,196.11,198.23,26881.0,133.766,134.6272,132.9929,134.4306,26881.0
2015-07-13 09:40:00,198.27,198.68,197.8,198.3,16940.0,134.4577,134.7357,134.1389,134.478,16940.0
2015-07-13 09:50:00,198.05,198.2,197.54,198.09,10150.0,134.3085,134.4102,133.9626,134.3356,10150.0
2015-07-13 10:00:00,198.06,198.63,197.81,198.4,14048.0,134.3153,134.7018,134.1457,134.5458,14048.0
2015-07-13 10:10:00,198.31,198.83,198.24,198.69,15333.0,134.4848,134.8374,134.4373,134.7425,15333.0
2015-07-13 10:20:00,198.61,198.67,198.23,198.44,8800.0,134.6883,134.7289,134.4306,134.573,8800.0
2015-07-13 10:30:00,198.32,198.32,197.36,197.36,11040.0,134.4916,134.4916,133.8406,133.8406,11040.0
2015-07-13 10:40:00,197.37,197.49,197.2,197.27,3633.0,133.8473,133.9287,133.7321,133.7795,3633.0
2015-07-13 10:50:00,197.33,197.57,197.32,197.5,6508.0,133.8202,133.983,133.8134,133.9355,6508.0
2015-07-13 11:00:00,197.56,197.71,197.3,197.42,5031.0,133.9762,134.0779,133.7999,133.8813,5031.0
2015-07-13 11:10:00,197.32,197.33,196.74,196.89,7386.0,133.8134,133.8202,133.4201,133.5218,7386.0
2015-07-13 11:20:00,196.93,196.98,196.51,196.51,6013.0,133.549,133.5829,133.2641,133.2641,6013.0
2015-07-13 11:30:00,196.48,196.49,196.07,196.07,4950.0,133.2438,133.2506,132.9657,132.9657,4950.0
2015-07-13 11:40:00,196.16,196.17,195.86,195.88,6286.0,133.0268,133.0336,132.8233,132.8369,6286.0
2015-07-13 11:50:00,195.87,195.93,195.6,195.62,4454.0,132.8301,132.8708,132.647,132.6606,4454.0
2015-07-13 12:00:00,195.66,196.22,195.61,196.07,15976.0,132.6877,133.0675,132.6538,132.9657,15976.0
2015-07-13 12:10:00,196.07,196.16,195.94,195.97,14922.0,132.9657,133.0268,132.8776,132.8979,14922.0
2015-07-13 12:20:00,195.98,196.06,195.78,196.05,8500.0,132.9047,132.959,132.7691,132.9522,8500.0
2015-07-13 12:30:00,196.16,196.2,195.87,196.0,9209.0,133.0268,133.0539,132.8301,132.9183,9209.0
2015-07-13 12:40:00,195.99,196.02,195.94,195.96,1050.0,132.9115,132.9318,132.8776,132.8911,1050.0
2015-07-13 12:50:00,195.87,195.97,195.61,195.61,3333.0,132.8301,132.8979,132.6538,132.6538,3333.0
2015-07-13 13:00:00,195.58,195.73,195.46,195.73,8000.0,132.6334,132.7352,132.5521,132.7352,8000.0
2015-07-13 13:10:00,195.78,196.13,195.72,196.12,6212.0,132.7691,133.0064,132.7284,132.9996,6212.0
2015-07-13 13:20:00,196.11,196.11,195.79,195.84,3239.0,132.9929,132.9929,132.7759,132.8098,3239.0
2015-07-13 13:30:00,195.93,196.13,195.92,196.01,4787.0,132.8708,133.0064,132.864,132.9251,4787.0
2015-07-13 13:40:00,195.99,195.99,195.7,195.85,3890.0,132.9115,132.9115,132.7148,132.8165,3890.0
2015-07-13 13:50:00,195.76,195.88,195.69,195.88,2435.0,132.7555,132.8369,132.708,132.8369,2435.0
2015-07-13 14:00:00,195.88,196.18,195.83,196.07,4698.0,132.8369,133.0403,132.803,132.9657,4698.0
2015-07-13 14:10:00,196.01,196.28,196.01,196.13,5754.0,132.9251,133.1082,132.9251,133.0064,5754.0
2015-07-13 14:20:00,196.08,196.3,196.02,196.28,6414.0,132.9725,133.1217,132.9318,133.1082,6414.0
2015-07-13 14:30:00,196.23,196.41,196.13,196.18,19997.0,133.0742,133.1963,133.0064,133.0403,19997.0
2015-07-13 14:40:00,196.19,196.31,195.96,195.96,7136.0,133.0471,133.1285,132.8911,132.8911,7136.0
2015-07-13 14:50:00,195.96,196.14,195.88,196.06,17603.0,132.8911,133.0132,132.8369,132.959,17603.0
2015-07-13 15:00:00,196.1,196.34,196.1,196.3,5691.0,132.9861,133.1488,132.9861,133.1217,5691.0
2015-07-13 15:10:00,196.36,196.36,196.04,196.06,10649.0,133.1624,133.1624,132.9454,132.959,10649.0
2015-07-13 15:20:00,196.1,196.21,195.94,196.21,7163.0,132.9861,133.0607,132.8776,133.0607,7163.0
2015-07-13 15:30:00,196.22,196.51,196.05,196.4,15383.0,133.0675,133.2641,132.9522,133.1895,15383.0
2015-07-13 15:40:00,196.35,196.83,196.35,196.83,32409.0,133.1556,133.4811,133.1556,133.4811,32409.0
2015-07-13 15:50:00,196.78,197.04,196.67,196.67,66344.0,133.4472,133.6236,133.3726,133.3726,66344.0
2015-07-14 09:30:00,197.09,197.54,196.26,196.39,11979.0,133.6575,133.9626,133.0946,133.1828,11979.0
2015-07-14 09:40:00,196.45,197.45,196.38,197.45,9329.0,133.2234,133.9016,133.176,133.9016,9329.0
2015-07-14 09:50:00,197.23,197.3,196.76,197.17,5200.0,133.7524,133.7999,133.4337,133.7117,5200.0
2015-07-14 10:00:00,197.18,197.46,196.85,197.07,13095.0,133.7185,133.9084,133.4947,133.6439,13095.0
2015-07-14 10:10:00,197.09,197.19,196.64,196.73,13392.0,133.6575,133.7253,133.3523,133.4133,13392.0
2015-07-14 10:20:00,196.73,196.78,196.01,196.4,8980.0,133.4133,133.4472,132.9251,133.1895,8980.0
2015-07-14 10:30:00,196.45,197.11,196.45,197.0,10601.0,133.2234,133.671,133.2234,133.5964,10601.0
2015-07-14 10:40:00,197.02,197.29,197.02,197.2,5627.0,133.61,133.7931,133.61,133.7321,5627.0
2015-07-14 10:50:00,197.25,197.25,196.83,196.97,7715.0,133.766,133.766,133.4811,133.5761,7715.0
2015-07-14 11:00:00,197.03,197.29,197.03,197.29,4922.0,133.6168,133.7931,133.6168,133.7931,4922.0
2015-07-14 11:10:00,197.29,197.73,197.29,197.58,6143.0,133.7931,134.0915,133.7931,133.9898,6143.0
2015-07-14 11:20:00,197.59,198.13,197.52,197.96,6188.0,133.9965,134.3627,133.9491,134.2475,6188.0
2015-07-14 11:30:00,198.01,198.07,197.56,197.56,5200.0,134.2814,134.3221,133.9762,133.9762,5200.0
2015-07-14 11:40:00,197.55,197.61,197.3,197.34,9000.0,133.9694,134.0101,133.7999,133.827,9000.0
2015-07-14 11:50:00,197.36,197.68,197.31,197.68,4042.0,133.8406,134.0576,133.8067,134.0576,4042.0
2015-07-14 12:00:00,197.66,197.77,197.65,197.67,3661.0,134.044,134.1186,134.0372,134.0508,3661.0
2015-07-14 12:10:00,197.75,197.77,197.58,197.62,5100.0,134.105,134.1186,133.9898,134.0169,5100.0
2015-07-14 12:20:00,197.64,197.98,197.59,197.76,3500.0,134.0304,134.261,133.9965,134.1118,3500.0
2015-07-14 12:30:00,197.79,197.84,197.71,197.74,9899.0,134.1322,134.1661,134.0779,134.0983,9899.0
2015-07-14 12:40:00,197.73,197.78,197.45,197.45,5915.0,134.0915,134.1254,133.9016,133.9016,5915.0
2015-07-14 12:50:00,197.53,197.72,197.49,197.62,5264.0,133.9558,134.0847,133.9287,134.0169,5264.0
2015-07-14 13:00:00,197.61,198.0,197.61,198.0,10004.0,134.0101,134.2746,134.0101,134.2746,10004.0
2015-07-14 13:10:00,197.95,197.99,197.76,197.76,18926.0,134.2407,134.2678,134.1118,134.1118,18926.0
2015-07-14 13:20:00,197.75,197.75,197.56,197.62,4838.0,134.105,134.105,133.9762,134.0169,4838.0
2015-07-14 13:30:00,197.59,197.59,197.32,197.52,2900.0,133.9965,133.9965,133.8134,133.9491,2900.0
2015-07-14 13:40:00,197.58,197.62,197.4,197.6,7922.0,133.9898,134.0169,133.8677,134.0033,7922.0
2015-07-14 13:50:00,197.6,197.62,197.52,197.62,22837.0,134.0033,134.0169,133.9491,134.0169,22837.0
2015-07-14 14:00:00,197.62,197.65,197.58,197.59,7690.0,134.0169,134.0372,133.9898,133.9965,7690.0
2015-07-14 14:10:00,197.65,197.84,197.65,197.84,4571.0,134.0372,134.1661,134.0372,134.1661,4571.0
2015-07-14 14:20:00,197.84,197.84,197.61,197.74,4907.0,134.1661,134.1661,134.0101,134.0983,4907.0
2015-07-14 14:30:00,197.77,198.07,197.75,197.75,5884.0,134.1186,134.3221,134.105,134.105,5884.0
2015-07-14 14:40:00,197.71,197.77,197.51,197.51,7700.0,134.0779,134.1186,133.9423,133.9423,7700.0
2015-07-14 14:50:00,197.58,197.58,197.39,197.48,3046.0,133.9898,133.9898,133.8609,133.9219,3046.0
2015-07-14 15:00:00,197.48,197.65,197.48,197.57,7959.0,133.9219,134.0372,133.9219,133.983,7959.0
2015-07-14 15:10:00,197.63,197.76,197.57,197.74,4000.0,134.0237,134.1118,133.983,134.0983,4000.0
2015-07-14 15:20:00,197.74,197.82,197.6,197.68,7375.0,134.0983,134.1525,134.0033,134.0576,7375.0
2015-07-14 15:30:00,197.73,197.81,197.56,197.56,11494.0,134.0915,134.1457,133.9762,133.9762,11494.0
2015-07-14 15:40:00,197.59,197.81,197.54,197.72,39740.0,133.9965,134.1457,133.9626,134.0847,39740.0
2015-07-14 15:50:00,197.72,197.83,197.6,197.64,43758.0,134.0847,134.1593,134.0033,134.0304,43758.0
2015-07-15 09:30:00,197.09,198.05,196.01,197.5,18852.0,133.6575,134.3085,132.9251,133.9355,18852.0
2015-07-15 09:40:00,197.24,197.54,197.01,197.3,14466.0,133.7592,133.9626,133.6032,133.7999,14466.0
2015-07-15 09:50:00,197.5,197.5,196.9,197.16,12190.0,133.9355,133.9355,133.5286,133.7049,12190.0
2015-07-15 10:00:00,197.47,197.64,197.3,197.43,5200.0,133.9152,134.0304,133.7999,133.888,5200.0
2015-07-15 10:10:00,197.55,197.7,197.38,197.58,2592.0,133.9694,134.0711,133.8541,133.9898,2592.0
2015-07-15 10:20:00,197.56,197.66,197.4,197.61,7392.0,133.9762,134.044,133.8677,134.0101,7392.0
2015-07-15 10:30:00,197.59,197.85,197.47,197.78,3613.0,133.9965,134.1729,133.9152,134.1254,3613.0
2015-07-15 10:40:00,197.72,197.95,197.69,197.8,2241.0,134.0847,134.2407,134.0644,134.1389,2241.0
2015-07-15 10:50:00,197.77,198.1,197.66,198.09,2700.0,134.1186,134.3424,134.044,134.3356,2700.0
2015-07-15 11:00:00,198.11,198.42,197.92,198.42,4801.0,134.3492,134.5594,134.2203,134.5594,4801.0
2015-07-15 11:10:00,198.36,198.73,198.32,198.73,6165.0,134.5187,134.7696,134.4916,134.7696,6165.0
2015-07-15 11:20:00,198.66,199.03,198.66,198.94,9332.0,134.7222,134.9731,134.7222,134.912,9332.0
2015-07-15 11:30:00,198.84,198.92,198.72,198.92,6039.0,134.8442,134.8985,134.7629,134.8985,6039.0
2015-07-15 11:40:00,198.92,199.28,198.92,199.25,4667.0,134.8985,135.1426,134.8985,135.1223,4667.0
2015-07-15 11:50:00,199.28,199.32,199.09,199.16,6550.0,135.1426,135.1697,135.0138,135.0612,6550.0
2015-07-15 12:00:00,199.05,199.08,198.87,198.95,7242.0,134.9866,135.007,134.8646,134.9188,7242.0
2015-07-15 12:10:00,198.94,198.95,198.47,198.47,5862.0,134.912,134.9188,134.5933,134.5933,5862.0
2015-07-15 12:20:00,198.47,198.59,198.38,198.38,4450.0,134.5933,134.6747,134.5323,134.5323,4450.0
2015-07-15 12:30:00,198.34,198.49,198.31,198.45,9815.0,134.5052,134.6069,134.4848,134.5797,9815.0
2015-07-15 12:40:00,198.42,198.62,198.42,198.56,5280.0,134.5594,134.695,134.5594,134.6543,5280.0
2015-07-15 12:50:00,198.56,198.61,198.31,198.47,4581.0,134.6543,134.6883,134.4848,134.5933,4581.0
2015-07-15 13:00:00,198.47,198.64,198.43,198.58,7640.0,134.5933,134.7086,134.5662,134.6679,7640.0
2015-07-15 13:10:00,198.54,198.6,198.5,198.51,6098.0,134.6408,134.6815,134.6137,134.6204,6098.0
2015-07-15 13:20:00,198.45,198.6,198.41,198.48,4488.0,134.5797,134.6815,134.5526,134.6001,4488.0
2015-07-15 13:30:00,198.53,198.54,198.37,198.42,5256.0,134.634,134.6408,134.5255,134.5594,5256.0
2015-07-15 13:40:00,198.41,198.55,198.41,198.48,3263.0,134.5526,134.6476,134.5526,134.6001,3263.0
2015-07-15 13:50:00,198.48,198.53,198.33,198.45,4260.0,134.6001,134.634,134.4984,134.5797,4260.0
2015-07-15 14:00:00,198.45,198.66,198.42,198.57,2410.0,134.5797,134.7222,134.5594,134.6611,2410.0
2015-07-15 14:10:00,198.59,198.71,198.55,198.71,4436.0,134.6747,134.7561,134.6476,134.7561,4436.0
2015-07-15 14:20:00,198.73,198.88,198.67,198.88,14849.0,134.7696,134.8714,134.7289,134.8714,14849.0
2015-07-15 14:30:00,198.92,198.92,198.54,198.61,5820.0,134.8985,134.8985,134.6408,134.6883,5820.0
2015-07-15 14:40:00,198.56,198.56,198.32,198.49,6428.0,134.6543,134.6543,134.4916,134.6069,6428.0
2015-07-15 14:50:00,198.48,198.56,198.28,198.52,7495.0,134.6001,134.6543,134.4645,134.6272,7495.0
2015-07-15 15:00:00,198.46,198.64,198.4,198.44,5135.0,134.5865,134.7086,134.5458,134.573,5135.0
2015-07-15 15:10:00,198.49,198.61,198.49,198.55,5387.0,134.6069,134.6883,134.6069,134.6476,5387.0
2015-07-15 15:20:00,198.53,198.59,198.31,198.53,9298.0,134.634,134.6747,134.4848,134.634,9298.0
2015-07-15 15:30:00,198.6,198.67,198.5,198.63,7834.0,134.6815,134.7289,134.6137,134.7018,7834.0
2015-07-15 15:40:00,198.55,198.57,198.19,198.22,19324.0,134.6476,134.6611,134.4034,134.4238,19324.0
2015-07-15 15:50:00,198.21,198.76,198.18,198.76,54946.0,134.417,134.79,134.3966,134.79,54946.0
2015-07-16 09:30:00,199.34,199.97,199.05,199.31,16362.0,135.1833,135.6105,134.9866,135.163,16362.0
2015-07-16 09:40:00,199.43,199.83,199.4,199.56,6401.0,135.2443,135.5156,135.224,135.3325,6401.0
2015-07-16 09:50:00,199.57,199.62,199.35,199.39,8326.0,135.3393,135.3732,135.1901,135.2172,8326.0
2015-07-16 10:00:00,199.48,200.21,199.48,200.08,9578.0,135.2782,135.7733,135.2782,135.6851,9578.0
2015-07-16 10:10:00,200.08,200.21,199.73,199.74,8025.0,135.6851,135.7733,135.4478,135.4546,8025.0
2015-07-16 10:20:00,199.71,199.92,199.67,199.67,6969.0,135.4342,135.5766,135.4071,135.4071,6969.0
2015-07-16 10:30:00,199.7,199.87,199.67,199.67,4730.0,135.4274,135.5427,135.4071,135.4071,4730.0
2015-07-16 10:40:00,199.62,199.93,199.62,199.86,7271.0,135.3732,135.5834,135.3732,135.5359,7271.0
2015-07-16 10:50:00,199.96,200.15,199.93,200.15,3560.0,135.6038,135.7326,135.5834,135.7326,3560.0
2015-07-16 11:00:00,200.01,200.19,199.83,199.95,5857.0,135.6377,135.7597,135.5156,135.597,5857.0
2015-07-16 11:10:00,199.94,199.94,199.53,199.61,10995.0,135.5902,135.5902,135.3122,135.3664,10995.0
2015-07-16 11:20:00,199.55,199.9,199.54,199.84,4274.0,135.3257,135.5631,135.3189,135.5224,4274.0
2015-07-16 11:30:00,199.81,199.9,199.77,199.9,5332.0,135.502,135.5631,135.4749,135.5631,5332.0
2015-07-16 11:40:00,200.04,200.2,200.0,200.11,3247.0,135.658,135.7665,135.6309,135.7055,3247.0
2015-07-16 11:50:00,200.01,200.01,199.82,199.87,3635.0,135.6377,135.6377,135.5088,135.5427,3635.0
2015-07-16 12:00:00,199.88,199.9,199.81,199.89,2951.0,135.5495,135.5631,135.502,135.5563,2951.0
2015-07-16 12:10:00,200.02,200.15,199.95,199.98,9794.0,135.6445,135.7326,135.597,135.6173,9794.0
2015-07-16 12:20:00,200.03,200.14,199.95,200.14,5305.0,135.6512,135.7258,135.597,135.7258,5305.0
2015-07-16 12:30:00,200.11,200.23,199.95,200.23,12050.0,135.7055,135.7869,135.597,135.7869,12050.0
2015-07-16 12:40:00,200.26,200.28,200.08,200.09,2428.0,135.8072,135.8208,135.6851,135.6919,2428.0
2015-07-16 12:50:00,200.05,200.08,199.92,200.01,5741.0,135.6648,135.6851,135.5766,135.6377,5741.0
2015-07-16 13:00:00,199.94,200.0,199.84,199.86,6100.0,135.5902,135.6309,135.5224,135.5359,6100.0
2015-07-16 13:10:00,199.85,199.95,199.83,199.9,5600.0,135.5292,135.597,135.5156,135.5631,5600.0
2015-07-16 13:20:00,199.89,200.0,199.87,200.0,5574.0,135.5563,135.6309,135.5427,135.6309,5574.0
2015-07-16 13:30:00,199.99,200.18,199.89,200.18,4704.0,135.6241,135.753,135.5563,135.753,4704.0
2015-07-16 13:40:00,200.25,200.41,200.25,200.36,2037.0,135.8004,135.9089,135.8004,135.875,2037.0
2015-07-16 13:50:00,200.43,200.58,200.19,200.31,5450.0,135.9225,136.0242,135.7597,135.8411,5450.0
2015-07-16 14:00:00,200.33,200.45,200.12,200.12,3800.0,135.8547,135.9361,135.7123,135.7123,3800.0
2015-07-16 14:10:00,200.08,200.11,199.95,199.97,5805.0,135.6851,135.7055,135.597,135.6105,5805.0
2015-07-16 14:20:00,199.97,200.01,199.9,200.01,4223.0,135.6105,135.6377,135.5631,135.6377,4223.0
2015-07-16 14:30:00,200.03,200.25,200.03,200.22,4357.0,135.6512,135.8004,135.6512,135.7801,4357.0
2015-07-16 14:40:00,200.22,200.4,200.18,200.19,3775.0,135.7801,135.9022,135.753,135.7597,3775.0
2015-07-16 14:50:00,200.2,200.2,200.09,200.14,3773.0,135.7665,135.7665,135.6919,135.7258,3773.0
2015-07-16 15:00:00,200.08,200.14,199.95,200.06,4552.0,135.6851,135.7258,135.597,135.6716,4552.0
2015-07-16 15:10:00,200.02,200.17,199.97,200.06,6189.0,135.6445,135.7462,135.6105,135.6716,6189.0
2015-07-16 15:20:00,200.01,200.11,199.88,200.09,12493.0,135.6377,135.7055,135.5495,135.6919,12493.0
2015-07-16 15:30:00,200.1,200.15,200.03,200.12,12961.0,135.6987,135.7326,135.6512,135.7123,12961.0
2015-07-16 15:40:00,200.12,200.19,200.09,200.12,14649.0,135.7123,135.7597,135.6919,135.7123,14649.0
2015-07-16 15:50:00,200.12,200.24,200.07,200.19,46567.0,135.7123,135.7936,135.6784,135.7597,46567.0
2015-07-17 09:30:00,199.49,199.67,198.55,198.86,37975.0,135.285,135.4071,134.6476,134.8578,37975.0
2015-07-17 09:40:00,198.86,199.04,198.52,198.95,7366.0,134.8578,134.9799,134.6272,134.9188,7366.0
2015-07-17 09:50:00,198.97,199.14,198.92,199.02,4200.0,134.9324,135.0477,134.8985,134.9663,4200.0
2015-07-17 10:00:00,199.02,199.17,198.83,198.83,10502.0,134.9663,135.068,134.8374,134.8374,10502.0
2015-07-17 10:10:00,198.88,198.96,198.56,198.66,5673.0,134.8714,134.9256,134.6543,134.7222,5673.0
2015-07-17 10:20:00,198.55,198.64,198.32,198.47,5861.0,134.6476,134.7086,134.4916,134.5933,5861.0
2015-07-17 10:30:00,198.4,198.53,197.93,198.14,4370.0,134.5458,134.634,134.2271,134.3695,4370.0
2015-07-17 10:40:00,198.17,198.35,197.88,198.1,11988.0,134.3899,134.5119,134.1932,134.3424,11988.0
2015-07-17 10:50:00,198.12,198.13,197.65,198.0,48292.0,134.356,134.3627,134.0372,134.2746,48292.0
2015-07-17 11:00:00,198.01,198.25,197.72,197.74,5524.0,134.2814,134.4441,134.0847,134.0983,5524.0
2015-07-17 11:10:00,197.74,198.15,197.73,198.09,2420.0,134.0983,134.3763,134.0915,134.3356,2420.0
2015-07-17 11:20:00,198.18,198.46,198.09,198.36,10594.0,134.3966,134.5865,134.3356,134.5187,10594.0
2015-07-17 11:30:00,198.37,198.37,198.2,198.34,2990.0,134.5255,134.5255,134.4102,134.5052,2990.0
2015-07-17 11:40:00,198.39,198.73,198.27,198.27,4698.0,134.5391,134.7696,134.4577,134.4577,4698.0
2015-07-17 11:50:00,198.31,198.36,198.09,198.15,5385.0,134.4848,134.5187,134.3356,134.3763,5385.0
2015-07-17 12:00:00,198.15,198.15,197.95,197.96,3616.0,134.3763,134.3763,134.2407,134.2475,3616.0
2015-07-17 12:10:00,197.96,198.04,197.77,197.99,7216.0,134.2475,134.3017,134.1186,134.2678,7216.0
2015-07-17 12:20:00,197.91,197.96,197.61,197.71,3369.0,134.2135,134.2475,134.0101,134.0779,3369.0
2015-07-17 12:30:00,197.77,197.8,197.56,197.56,3732.0,134.1186,134.1389,133.9762,133.9762,3732.0
2015-07-17 12:40:00,197.57,197.63,197.49,197.56,2700.0,133.983,134.0237,133.9287,133.9762,2700.0
2015-07-17 12:50:00,197.56,198.0,197.56,197.95,12522.0,133.9762,134.2746,133.9762,134.2407,12522.0
2015-07-17 13:00:00,197.92,198.21,197.92,198.09,1100.0,134.2203,134.417,134.2203,134.3356,1100.0
2015-07-17 13:10:00,198.16,198.25,198.0,198.0,2800.0,134.3831,134.4441,134.2746,134.2746,2800.0
2015-07-17 13:20:00,198.0,198.06,197.86,197.86,6896.0,134.2746,134.3153,134.1796,134.1796,6896.0
2015-07-17 13:30:00,197.81,198.01,197.81,198.01,2344.0,134.1457,134.2814,134.1457,134.2814,2344.0
2015-07-17 13:40:00,198.07,198.18,197.86,197.9,1800.0,134.3221,134.3966,134.1796,134.2068,1800.0
2015-07-17 13:50:00,197.77,197.97,197.7,197.97,1300.0,134.1186,134.2542,134.0711,134.2542,1300.0
2015-07-17 14:00:00,198.01,198.01,197.84,197.97,3528.0,134.2814,134.2814,134.1661,134.2542,3528.0
2015-07-17 14:10:00,197.97,198.04,197.96,198.03,3000.0,134.2542,134.3017,134.2475,134.2949,3000.0
2015-07-17 14:20:00,198.0,198.23,198.0,198.22,3683.0,134.2746,134.4306,134.2746,134.4238,3683.0
2015-07-17 14:30:00,198.22,198.25,198.13,198.16,3976.0,134.4238,134.4441,134.3627,134.3831,3976.0
2015-07-17 14:40:00,198.15,198.32,198.13,198.28,8885.0,134.3763,134.4916,134.3627,134.4645,8885.0
2015-07-17 14:50:00,198.24,198.26,198.03,198.03,14457.0,134.4373,134.4509,134.2949,134.2949,14457.0
2015-07-17 15:00:00,198.06,198.07,197.77,197.82,4530.0,134.3153,134.3221,134.1186,134.1525,4530.0
2015-07-17 15:10:00,197.83,197.99,197.79,197.88,6504.0,134.1593,134.2678,134.1322,134.1932,6504.0
2015-07-17 15:20:00,197.89,197.92,197.77,197.92,11882.0,134.2,134.2203,134.1186,134.2203,11882.0
2015-07-17 15:30:00,197.87,198.27,197.85,198.23,13350.0,134.1864,134.4577,134.1729,134.4306,13350.0
2015-07-17 15:40:00,198.2,198.46,198.1,198.46,10951.0,134.4102,134.5865,134.3424,134.5865,10951.0
2015-07-17 15:50:00,198.41,198.57,198.32,198.39,25135.0,134.5526,134.6611,134.4916,134.5391,25135.0
2015-07-20 09:30:00,198.4,198.81,197.31,198.41,14552.0,134.5458,134.8239,133.8067,134.5526,14552.0
2015-07-20 09:40:00,198.05,198.45,197.89,198.36,1945.0,134.3085,134.5797,134.2,134.5187,1945.0
2015-07-20 09:50:00,198.21,198.44,197.97,198.13,5752.0,134.417,134.573,134.2542,134.3627,5752.0
2015-07-20 10:00:00,197.97,198.68,197.65,198.6,5268.0,134.2542,134.7357,134.0372,134.6815,5268.0
2015-07-20 10:10:00,198.51,198.58,198.1,198.44,3115.0,134.6204,134.6679,134.3424,134.573,3115.0
2015-07-20 10:20:00,198.57,199.01,198.57,198.96,1600.0,134.6611,134.9595,134.6611,134.9256,1600.0
2015-07-20 10:30:00,198.65,199.03,198.56,199.03,2803.0,134.7154,134.9731,134.6543,134.9731,2803.0
2015-07-20 10:40:00,199.0,199.27,198.8,198.94,11500.0,134.9527,135.1358,134.8171,134.912,11500.0
2015-07-20 10:50:00,198.78,198.78,198.25,198.25,2330.0,134.8035,134.8035,134.4441,134.4441,2330.0
2015-07-20 11:00:00,198.34,198.67,198.19,198.67,900.0,134.5052,134.7289,134.4034,134.7289,900.0
2015-07-20 11:10:00,198.72,198.84,198.69,198.8,2900.0,134.7629,134.8442,134.7425,134.8171,2900.0
2015-07-20 11:20:00,198.81,198.85,198.72,198.85,2400.0,134.8239,134.851,134.7629,134.851,2400.0
2015-07-20 11:30:00,198.91,198.97,198.74,198.97,2600.0,134.8917,134.9324,134.7764,134.9324,2600.0
2015-07-20 11:40:00,199.05,199.19,198.91,199.18,13939.0,134.9866,135.0816,134.8917,135.0748,13939.0
2015-07-20 11:50:00,199.23,199.53,199.17,199.21,16605.0,135.1087,135.3122,135.068,135.0951,16605.0
2015-07-20 12:00:00,199.21,199.38,199.16,199.33,1500.0,135.0951,135.2104,135.0612,135.1765,1500.0
2015-07-20 12:10:00,199.39,199.55,199.36,199.38,3988.0,135.2172,135.3257,135.1969,135.2104,3988.0
2015-07-20 12:20:00,199.45,199.45,199.27,199.37,1825.0,135.2579,135.2579,135.1358,135.2037,1825.0
2015-07-20 12:30:00,199.42,199.83,199.38,199.82,7485.0,135.2376,135.5156,135.2104,135.5088,7485.0
2015-07-20 12:40:00,199.8,200.61,199.8,200.23,20971.0,135.4953,136.0446,135.4953,135.7869,20971.0
2015-07-20 12:50:00,200.29,200.56,200.16,200.21,13075.0,135.8276,136.0107,135.7394,135.7733,13075.0
2015-07-20 13:00:00,200.41,200.53,200.11,200.16,4700.0,135.9089,135.9903,135.7055,135.7394,4700.0
2015-07-20 13:10:00,200.11,200.23,200.11,200.14,3499.0,135.7055,135.7869,135.7055,135.7258,3499.0
2015-07-20 13:20:00,200.17,200.17,200.08,200.15,4315.0,135.7462,135.7462,135.6851,135.7326,4315.0
2015-07-20 13:30:00,200.17,200.4,200.16,200.37,12476.0,135.7462,135.9022,135.7394,135.8818,12476.0
2015-07-20 13:40:00,200.31,200.41,200.19,200.27,4551.0,135.8411,135.9089,135.7597,135.814,4551.0
2015-07-20 13:50:00,200.29,200.3,200.04,200.05,2134.0,135.8276,135.8343,135.658,135.6648,2134.0
2015-07-20 14:00:00,200.12,200.23,199.94,200.23,6115.0,135.7123,135.7869,135.5902,135.7869,6115.0
2015-07-20 14:10:00,200.16,200.44,200.16,200.42,7078.0,135.7394,135.9293,135.7394,135.9157,7078.0
2015-07-20 14:20:00,200.44,200.72,200.37,200.72,6549.0,135.9293,136.1192,135.8818,136.1192,6549.0
2015-07-20 14:30:00,200.68,200.75,200.53,200.56,15450.0,136.092,136.1395,135.9903,136.0107,15450.0
2015-07-20 14:40:00,200.57,200.64,200.51,200.55,5700.0,136.0174,136.0649,135.9767,136.0039,5700.0
2015-07-20 14:50:00,200.51,200.53,200.26,200.27,3413.0,135.9767,135.9903,135.8072,135.814,3413.0
2015-07-20 15:00:00,200.27,200.27,200.13,200.24,13509.0,135.814,135.814,135.719,135.7936,13509.0
2015-07-20 15:10:00,200.31,200.55,200.24,200.24,12494.0,135.8411,136.0039,135.7936,135.7936,12494.0
2015-07-20 15:20:00,200.24,200.43,200.12,200.39,10813.0,135.7936,135.9225,135.7123,135.8954,10813.0
2015-07-20 15:30:00,200.39,200.56,200.18,200.18,21653.0,135.8954,136.0107,135.753,135.753,21653.0
2015-07-20 15:40:00,200.14,200.47,200.05,200.43,13057.0,135.7258,135.9496,135.6648,135.9225,13057.0
2015-07-20 15:50:00,200.44,200.46,200.1,200.17,35968.0,135.9293,135.9428,135.6987,135.7462,35968.0
2015-07-21 09:30:00,200.46,201.32,199.61,200.67,19330.0,135.9428,136.5261,135.3664,136.0853,19330.0
2015-07-21 09:40:00,200.67,200.99,200.45,200.48,7122.0,136.0853,136.3023,135.9361,135.9564,7122.0
2015-07-21 09:50:00,200.46,200.92,200.42,200.92,12876.0,135.9428,136.2548,135.9157,136.2548,12876.0
2015-07-21 10:00:00,200.77,200.85,200.13,200.27,12850.0,136.1531,136.2073,135.719,135.814,12850.0
2015-07-21 10:10:00,200.01,200.77,199.97,200.71,17598.0,135.6377,136.1531,135.6105,136.1124,17598.0
2015-07-21 10:20:00,200.71,200.91,200.66,200.81,24645.0,136.1124,136.248,136.0785,136.1802,24645.0
2015-07-21 10:30:00,200.88,201.12,200.78,200.9,7046.0,136.2277,136.3904,136.1598,136.2412,7046.0
2015-07-21 10:40:00,200.89,200.95,200.62,200.64,7815.0,136.2344,136.2751,136.0513,136.0649,7815.0
2015-07-21 10:50:00,200.68,201.3,200.57,201.22,14823.0,136.092,136.5125,136.0174,136.4582,14823.0
2015-07-21 11:00:00,201.12,201.19,200.88,201.19,9579.0,136.3904,136.4379,136.2277,136.4379,9579.0
2015-07-21 11:10:00,201.23,201.23,200.69,200.69,8643.0,136.465,136.465,136.0988,136.0988,8643.0
2015-07-21 11:20:00,200.68,201.07,200.64,200.99,8938.0,136.092,136.3565,136.0649,136.3023,8938.0
2015-07-21 11:30:00,200.93,201.01,200.83,200.88,10059.0,136.2616,136.3158,136.1938,136.2277,10059.0
2015-07-21 11:40:00,200.86,201.12,200.84,201.04,17966.0,136.2141,136.3904,136.2005,136.3362,17966.0
2015-07-21 11:50:00,201.1,201.42,201.02,201.42,14800.0,136.3769,136.5939,136.3226,136.5939,14800.0
2015-07-21 12:00:00,201.42,201.51,201.38,201.38,13986.0,136.5939,136.6549,136.5667,136.5667,13986.0
2015-07-21 12:10:00,201.38,201.39,200.97,200.98,6068.0,136.5667,136.5735,136.2887,136.2955,6068.0
2015-07-21 12:20:00,200.87,201.14,200.87,201.14,3390.0,136.2209,136.404,136.2209,136.404,3390.0
2015-07-21 12:30:00,201.1,201.14,200.78,200.78,4564.0,136.3769,136.404,136.1598,136.1598,4564.0
2015-07-21 12:40:00,200.81,201.0,200.81,200.94,2102.0,136.1802,136.309,136.1802,136.2684,2102.0
2015-07-21 12:50:00,200.91,200.91,200.57,200.77,7434.0,136.248,136.248,136.0174,136.1531,7434.0
2015-07-21 13:00:00,200.83,200.91,200.74,200.8,7313.0,136.1938,136.248,136.1327,136.1734,7313.0
2015-07-21 13:10:00,200.76,200.78,200.68,200.78,2629.0,136.1463,136.1598,136.092,136.1598,2629.0
2015-07-21 13:20:00,200.8,200.8,200.27,200.27,11646.0,136.1734,136.1734,135.814,135.814,11646.0
2015-07-21 13:30:00,200.28,200.71,200.28,200.71,5414.0,135.8208,136.1124,135.8208,136.1124,5414.0
2015-07-21 13:40:00,200.79,201.04,200.71,200.87,3350.0,136.1666,136.3362,136.1124,136.2209,3350.0
2015-07-21 13:50:00,200.78,200.81,200.69,200.69,3710.0,136.1598,136.1802,136.0988,136.0988,3710.0
2015-07-21 14:00:00,200.68,200.68,200.39,200.5,13557.0,136.092,136.092,135.8954,135.97,13557.0
2015-07-21 14:10:00,200.55,201.04,200.51,201.04,3020.0,136.0039,136.3362,135.9767,136.3362,3020.0
2015-07-21 14:20:00,201.04,201.14,200.77,200.92,13220.0,136.3362,136.404,136.1531,136.2548,13220.0
2015-07-21 14:30:00,200.94,201.0,200.73,200.73,3715.0,136.2684,136.309,136.1259,136.1259,3715.0
2015-07-21 14:40:00,200.7,200.92,200.62,200.67,11175.0,136.1056,136.2548,136.0513,136.0853,11175.0
2015-07-21 14:50:00,200.56,200.73,200.45,200.54,4515.0,136.0107,136.1259,135.9361,135.9971,4515.0
2015-07-21 15:00:00,200.71,201.0,200.63,200.97,18648.0,136.1124,136.309,136.0581,136.2887,18648.0
2015-07-21 15:10:00,200.99,201.21,200.96,201.1,14870.0,136.3023,136.4515,136.2819,136.3769,14870.0
2015-07-21 15:20:00,201.1,201.2,200.96,201.12,13426.0,136.3769,136.4447,136.2819,136.3904,13426.0
2015-07-21 15:30:00,201.11,201.11,200.96,201.05,15933.0,136.3836,136.3836,136.2819,136.343,15933.0
2015-07-21 15:40:00,201.02,201.1,200.88,201.0,39452.0,136.3226,136.3769,136.2277,136.309,39452.0
2015-07-21 15:50:00,200.97,201.14,200.8,200.86,46569.0,136.2887,136.404,136.1734,136.2141,46569.0
2015-07-22 09:30:00,200.89,201.59,200.89,201.37,12268.0,136.2344,136.7092,136.2344,136.56,12268.0
2015-07-22 09:40:00,201.4,201.93,201.11,201.91,19682.0,136.5803,136.9397,136.3836,136.9262,19682.0
2015-07-22 09:50:00,201.94,202.06,201.54,201.79,11443.0,136.9465,137.0279,136.6752,136.8448,11443.0
2015-07-22 10:00:00,201.55,201.69,201.23,201.43,15634.0,136.682,136.777,136.465,136.6006,15634.0
2015-07-22 10:10:00,201.43,201.87,201.35,201.61,18246.0,136.6006,136.899,136.5464,136.7227,18246.0
2015-07-22 10:20:00,201.67,202.0,201.36,201.39,25215.0,136.7634,136.9872,136.5532,136.5735,25215.0
2015-07-22 10:30:00,201.36,201.51,201.17,201.47,25317.0,136.5532,136.6549,136.4243,136.6278,25317.0
2015-07-22 10:40:00,201.47,201.55,201.21,201.55,15663.0,136.6278,136.682,136.4515,136.682,15663.0
2015-07-22 10:50:00,201.48,201.53,201.14,201.27,11562.0,136.6346,136.6685,136.404,136.4921,11562.0
2015-07-22 11:00:00,201.24,201.24,201.03,201.08,8416.0,136.4718,136.4718,136.3294,136.3633,8416.0
2015-07-22 11:10:00,201.11,201.29,201.04,201.09,6613.0,136.3836,136.5057,136.3362,136.3701,6613.0
2015-07-22 11:20:00,201.03,201.06,200.86,200.97,12050.0,136.3294,136.3497,136.2141,136.2887,12050.0
2015-07-22 11:30:00,200.99,201.36,200.99,201.19,6580.0,136.3023,136.5532,136.3023,136.4379,6580.0
2015-07-22 11:40:00,201.14,201.14,200.96,201.03,7668.0,136.404,136.404,136.2819,136.3294,7668.0
2015-07-22 11:50:00,200.98,201.08,200.95,201.08,7159.0,136.2955,136.3633,136.2751,136.3633,7159.0
2015-07-22 12:00:00,201.08,201.2,201.08,201.13,5469.0,136.3633,136.4447,136.3633,136.3972,5469.0
2015-07-22 12:10:00,201.15,201.24,200.94,201.01,16283.0,136.4108,136.4718,136.2684,136.3158,16283.0
2015-07-22 12:20:00,201.15,201.58,201.09,201.46,13550.0,136.4108,136.7024,136.3701,136.621,13550.0
2015-07-22 12:30:00,201.45,201.45,201.28,201.33,6950.0,136.6142,136.6142,136.4989,136.5328,6950.0
2015-07-22 12:40:00,201.38,201.51,201.12,201.17,18497.0,136.5667,136.6549,136.3904,136.4243,18497.0
2015-07-22 12:50:00,201.15,201.4,201.15,201.33,7251.0,136.4108,136.5803,136.4108,136.5328,7251.0
2015-07-22 13:00:00,201.34,201.57,201.32,201.49,5901.0,136.5396,136.6956,136.5261,136.6413,5901.0
2015-07-22 13:10:00,201.5,201.71,201.5,201.71,4116.0,136.6481,136.7905,136.6481,136.7905,4116.0
2015-07-22 13:20:00,201.66,201.77,201.56,201.56,4624.0,136.7566,136.8312,136.6888,136.6888,4624.0
2015-07-22 13:30:00,201.57,201.71,201.45,201.63,7671.0,136.6956,136.7905,136.6142,136.7363,7671.0
2015-07-22 13:40:00,201.66,201.88,201.55,201.73,9657.0,136.7566,136.9058,136.682,136.8041,9657.0
2015-07-22 13:50:00,201.73,201.73,201.53,201.63,10321.0,136.8041,136.8041,136.6685,136.7363,10321.0
2015-07-22 14:00:00,201.6,201.75,201.49,201.63,5043.0,136.7159,136.8177,136.6413,136.7363,5043.0
2015-07-22 14:10:00,201.62,201.74,201.53,201.74,10766.0,136.7295,136.8109,136.6685,136.8109,10766.0
2015-07-22 14:20:00,201.7,201.8,201.58,201.63,10376.0,136.7838,136.8516,136.7024,136.7363,10376.0
2015-07-22 14:30:00,201.64,201.81,201.64,201.81,12113.0,136.7431,136.8583,136.7431,136.8583,12113.0
2015-07-22 14:40:00,201.85,201.89,201.7,201.7,8214.0,136.8855,136.9126,136.7838,136.7838,8214.0
2015-07-22 14:50:00,201.69,201.9,201.69,201.9,7716.0,136.777,136.9194,136.777,136.9194,7716.0
2015-07-22 15:00:00,201.88,201.97,201.84,201.94,9856.0,136.9058,136.9669,136.8787,136.9465,9856.0
2015-07-22 15:10:00,201.91,201.91,201.78,201.85,16261.0,136.9262,136.9262,136.838,136.8855,16261.0
2015-07-22 15:20:00,201.87,201.89,201.67,201.71,12123.0,136.899,136.9126,136.7634,136.7905,12123.0
2015-07-22 15:30:00,201.68,201.71,201.34,201.41,17135.0,136.7702,136.7905,136.5396,136.5871,17135.0
2015-07-22 15:40:00,201.4,201.42,201.21,201.39,24721.0,136.5803,136.5939,136.4515,136.5735,24721.0
2015-07-22 15:50:00,201.38,201.52,201.17,201.44,40013.0,136.5667,136.6617,136.4243,136.6074,40013.0
2015-07-23 09:30:00,201.15,202.08,200.56,201.08,9940.0,136.4108,137.0415,136.0107,136.3633,9940.0
2015-07-23 09:40:00,201.65,201.68,200.31,200.31,10025.0,136.7498,136.7702,135.8411,135.8411,10025.0
2015-07-23 09:50:00,200.42,200.66,200.08,200.34,7480.0,135.9157,136.0785,135.6851,135.8615,7480.0
2015-07-23 10:00:00,200.55,200.84,200.36,200.58,11794.0,136.0039,136.2005,135.875,136.0242,11794.0
2015-07-23 10:10:00,200.7,200.7,200.28,200.34,3905.0,136.1056,136.1056,135.8208,135.8615,3905.0
2015-07-23 10:20:00,200.33,200.39,199.88,200.0,9146.0,135.8547,135.8954,135.5495,135.6309,9146.0
2015-07-23 10:30:00,200.13,200.29,200.05,200.06,3900.0,135.719,135.8276,135.6648,135.6716,3900.0
2015-07-23 10:40:00,200.15,200.56,200.06,200.06,5301.0,135.7326,136.0107,135.6716,135.6716,5301.0
2015-07-23 10:50:00,200.24,200.8,200.14,200.8,3239.0,135.7936,136.1734,135.7258,136.1734,3239.0
2015-07-23 11:00:00,200.69,200.7,200.5,200.63,9040.0,136.0988,136.1056,135.97,136.0581,9040.0
2015-07-23 11:10:00,200.65,200.75,200.59,200.6,3299.0,136.0717,136.1395,136.031,136.0378,3299.0
2015-07-23 11:20:00,200.61,200.61,200.38,200.38,7914.0,136.0446,136.0446,135.8886,135.8886,7914.0
2015-07-23 11:30:00,200.35,200.35,199.69,199.69,4405.0,135.8682,135.8682,135.4207,135.4207,4405.0
2015-07-23 11:40:00,199.68,200.18,199.68,200.18,3169.0,135.4139,135.753,135.4139,135.753,3169.0
2015-07-23 11:50:00,200.28,200.41,200.23,200.31,4555.0,135.8208,135.9089,135.7869,135.8411,4555.0
2015-07-23 12:00:00,200.25,200.28,200.15,200.21,12800.0,135.8004,135.8208,135.7326,135.7733,12800.0
2015-07-23 12:10:00,200.17,200.17,199.66,199.78,15688.0,135.7462,135.7462,135.4003,135.4817,15688.0
2015-07-23 12:20:00,199.73,199.9,199.53,199.68,24856.0,135.4478,135.5631,135.3122,135.4139,24856.0
2015-07-23 12:30:00,199.63,200.5,199.62,200.5,24585.0,135.38,135.97,135.3732,135.97,24585.0
2015-07-23 12:40:00,200.51,200.55,200.3,200.55,8453.0,135.9767,136.0039,135.8343,136.0039,8453.0
2015-07-23 12:50:00,200.57,200.88,200.56,200.84,6513.0,136.0174,136.2277,136.0107,136.2005,6513.0
2015-07-23 13:00:00,200.76,200.81,200.58,200.73,9499.0,136.1463,136.1802,136.0242,136.1259,9499.0
2015-07-23 13:10:00,200.68,201.03,200.5,200.85,8246.0,136.092,136.3294,135.97,136.2073,8246.0
2015-07-23 13:20:00,200.82,200.89,200.67,200.83,5367.0,136.187,136.2344,136.0853,136.1938,5367.0
2015-07-23 13:30:00,200.79,200.86,200.52,200.76,8421.0,136.1666,136.2141,135.9835,136.1463,8421.0
2015-07-23 13:40:00,200.73,200.79,200.63,200.74,4655.0,136.1259,136.1666,136.0581,136.1327,4655.0
2015-07-23 13:50:00,200.78,200.95,200.72,200.86,4853.0,136.1598,136.2751,136.1192,136.2141,4853.0
2015-07-23 14:00:00,200.86,201.17,200.85,201.17,4949.0,136.2141,136.4243,136.2073,136.4243,4949.0
2015-07-23 14:10:00,201.23,201.24,200.92,200.99,8746.0,136.465,136.4718,136.2548,136.3023,8746.0
2015-07-23 14:20:00,201.0,201.05,200.82,200.97,8080.0,136.309,136.343,136.187,136.2887,8080.0
2015-07-23 14:30:00,201.02,201.11,200.63,200.8,15249.0,136.3226,136.3836,136.0581,136.1734,15249.0
2015-07-23 14:40:00,200.84,200.94,200.75,200.75,13043.0,136.2005,136.2684,136.1395,136.1395,13043.0
2015-07-23 14:50:00,200.85,200.85,200.31,200.5,12379.0,136.2073,136.2073,135.8411,135.97,12379.0
2015-07-23 15:00:00,200.45,200.45,200.12,200.23,6859.0,135.9361,135.9361,135.7123,135.7869,6859.0
2015-07-23 15:10:00,200.22,200.31,200.09,200.13,8530.0,135.7801,135.8411,135.6919,135.719,8530.0
2015-07-23 15:20:00,200.11,200.36,200.1,200.26,14150.0,135.7055,135.875,135.6987,135.8072,14150.0
2015-07-23 15:30:00,200.29,201.04,200.28,200.98,16166.0,135.8276,136.3362,135.8208,136.2955,16166.0
2015-07-23 15:40:00,201.03,201.25,200.86,200.86,15603.0,136.3294,136.4786,136.2141,136.2141,15603.0
2015-07-23 15:50:00,200.86,201.32,200.8,201.16,41325.0,136.2141,136.5261,136.1734,136.4175,41325.0
2015-07-24 09:30:00,200.9,201.3,200.29,200.68,10091.0,136.2412,136.5125,135.8276,136.092,10091.0
2015-07-24 09:40:00,200.36,200.78,200.34,200.49,11756.0,135.875,136.1598,135.8615,135.9632,11756.0
2015-07-24 09:50:00,200.59,201.42,200.58,201.42,11414.0,136.031,136.5939,136.0242,136.5939,11414.0
2015-07-24 10:00:00,201.35,201.35,200.88,201.14,7137.0,136.5464,136.5464,136.2277,136.404,7137.0
2015-07-24 10:10:00,201.08,201.62,201.07,201.61,5301.0,136.3633,136.7295,136.3565,136.7227,5301.0
2015-07-24 10:20:00,201.5,201.53,201.07,201.45,7100.0,136.6481,136.6685,136.3565,136.6142,7100.0
2015-07-24 10:30:00,201.37,201.39,200.89,201.01,4470.0,136.56,136.5735,136.2344,136.3158,4470.0
2015-07-24 10:40:00,201.0,201.41,200.9,201.25,3320.0,136.309,136.5871,136.2412,136.4786,3320.0
2015-07-24 10:50:00,201.25,201.33,201.08,201.33,5600.0,136.4786,136.5328,136.3633,136.5328,5600.0
2015-07-24 11:00:00,201.38,201.38,201.11,201.2,3650.0,136.5667,136.5667,136.3836,136.4447,3650.0
2015-07-24 11:10:00,201.19,201.57,201.01,201.57,13055.0,136.4379,136.6956,136.3158,136.6956,13055.0
2015-07-24 11:20:00,201.56,201.68,201.33,201.68,5153.0,136.6888,136.7702,136.5328,136.7702,5153.0
2015-07-24 11:30:00,201.7,201.86,201.56,201.56,4533.0,136.7838,136.8923,136.6888,136.6888,4533.0
2015-07-24 11:40:00,201.66,202.1,201.57,202.1,3385.0,136.7566,137.055,136.6956,137.055,3385.0
2015-07-24 11:50:00,202.08,202.09,201.41,201.54,6408.0,137.0415,137.0482,136.5871,136.6752,6408.0
2015-07-24 12:00:00,201.61,202.04,201.61,202.04,7180.0,136.7227,137.0143,136.7227,137.0143,7180.0
2015-07-24 12:10:00,202.04,202.28,201.97,202.28,6780.0,137.0143,137.1771,136.9669,137.1771,6780.0
2015-07-24 12:20:00,202.26,202.59,202.25,202.27,7704.0,137.1635,137.3873,137.1567,137.1703,7704.0
2015-07-24 12:30:00,202.27,202.43,202.2,202.36,4174.0,137.1703,137.2788,137.1228,137.2313,4174.0
2015-07-24 12:40:00,202.4,202.64,202.24,202.51,4615.0,137.2585,137.4212,137.15,137.3331,4615.0
2015-07-24 12:50:00,202.48,202.74,202.35,202.35,4189.0,137.3127,137.489,137.2246,137.2246,4189.0
2015-07-24 13:00:00,202.44,202.96,202.44,202.87,11421.0,137.2856,137.6382,137.2856,137.5772,11421.0
2015-07-24 13:10:00,202.78,202.86,202.53,202.76,6150.0,137.5162,137.5704,137.3466,137.5026,6150.0
2015-07-24 13:20:00,202.76,202.89,202.69,202.83,3083.0,137.5026,137.5908,137.4551,137.5501,3083.0
2015-07-24 13:30:00,202.82,202.87,202.67,202.74,9295.0,137.5433,137.5772,137.4416,137.489,9295.0
2015-07-24 13:40:00,202.72,202.72,202.44,202.53,6103.0,137.4755,137.4755,137.2856,137.3466,6103.0
2015-07-24 13:50:00,202.54,202.71,202.32,202.32,4000.0,137.3534,137.4687,137.2042,137.2042,4000.0
2015-07-24 14:00:00,202.31,202.46,202.13,202.43,3250.0,137.1974,137.2991,137.0754,137.2788,3250.0
2015-07-24 14:10:00,202.43,202.7,202.34,202.41,6944.0,137.2788,137.4619,137.2178,137.2652,6944.0
2015-07-24 14:20:00,202.39,203.01,202.39,202.79,7661.0,137.2517,137.6721,137.2517,137.5229,7661.0
2015-07-24 14:30:00,202.78,202.89,202.68,202.87,7842.0,137.5162,137.5908,137.4483,137.5772,7842.0
2015-07-24 14:40:00,202.88,202.91,202.7,202.71,8200.0,137.584,137.6043,137.4619,137.4687,8200.0
2015-07-24 14:50:00,202.73,202.79,202.62,202.76,9162.0,137.4823,137.5229,137.4077,137.5026,9162.0
2015-07-24 15:00:00,202.78,202.94,202.56,202.87,5515.0,137.5162,137.6247,137.367,137.5772,5515.0
2015-07-24 15:10:00,202.84,203.04,202.71,202.87,9619.0,137.5568,137.6925,137.4687,137.5772,9619.0
2015-07-24 15:20:00,202.84,202.88,202.52,202.52,6035.0,137.5568,137.584,137.3398,137.3398,6035.0
2015-07-24 15:30:00,202.55,202.61,202.04,202.04,8979.0,137.3602,137.4009,137.0143,137.0143,8979.0
2015-07-24 15:40:00,202.1,202.17,201.89,201.94,21013.0,137.055,137.1025,136.9126,136.9465,21013.0
2015-07-24 15:50:00,201.97,202.12,201.77,201.98,32266.0,136.9669,137.0686,136.8312,136.9736,32266.0
2015-07-27 09:30:00,201.82,203.56,201.7,203.45,12145.0,136.8651,138.0451,136.7838,137.9705,12145.0
2015-07-27 09:40:00,203.44,203.44,202.9,202.9,6044.0,137.9637,137.9637,137.5975,137.5975,6044.0
2015-07-27 09:50:00,202.68,202.68,202.12,202.56,3050.0,137.4483,137.4483,137.0686,137.367,3050.0
2015-07-27 10:00:00,202.67,202.74,202.12,202.4,3003.0,137.4416,137.489,137.0686,137.2585,3003.0
2015-07-27 10:10:00,202.3,202.47,202.01,202.18,3041.0,137.1906,137.3059,136.994,137.1093,3041.0
2015-07-27 10:20:00,202.07,202.07,201.73,201.84,4600.0,137.0347,137.0347,136.8041,136.8787,4600.0
2015-07-27 10:30:00,202.0,202.23,201.85,202.14,12810.0,136.9872,137.1432,136.8855,137.0821,12810.0
2015-07-27 10:40:00,202.24,202.4,202.09,202.4,5122.0,137.15,137.2585,137.0482,137.2585,5122.0
2015-07-27 10:50:00,202.33,202.87,202.22,202.68,4382.0,137.211,137.5772,137.1364,137.4483,4382.0
2015-07-27 11:00:00,202.65,202.72,202.5,202.52,8986.0,137.428,137.4755,137.3263,137.3398,8986.0
2015-07-27 11:10:00,202.56,202.6,202.1,202.15,4256.0,137.367,137.3941,137.055,137.0889,4256.0
2015-07-27 11:20:00,202.12,202.12,201.95,201.97,5000.0,137.0686,137.0686,136.9533,136.9669,5000.0
2015-07-27 11:30:00,201.85,201.88,201.45,201.5,5931.0,136.8855,136.9058,136.6142,136.6481,5931.0
2015-07-27 11:40:00,201.56,201.93,201.56,201.93,2877.0,136.6888,136.9397,136.6888,136.9397,2877.0
2015-07-27 11:50:00,202.15,202.35,202.11,202.33,10095.0,137.0889,137.2246,137.0618,137.211,10095.0
2015-07-27 12:00:00,202.29,202.29,202.04,202.04,3100.0,137.1839,137.1839,137.0143,137.0143,3100.0
2015-07-27 12:10:00,201.98,202.35,201.96,202.35,3274.0,136.9736,137.2246,136.9601,137.2246,3274.0
2015-07-27 12:20:00,202.32,202.53,202.27,202.34,8927.0,137.2042,137.3466,137.1703,137.2178,8927.0
2015-07-27 12:30:00,202.43,202.47,202.2,202.28,3115.0,137.2788,137.3059,137.1228,137.1771,3115.0
2015-07-27 12:40:00,202.27,202.5,202.2,202.2,4428.0,137.1703,137.3263,137.1228,137.1228,4428.0
2015-07-27 12:50:00,202.2,202.2,201.89,202.08,4710.0,137.1228,137.1228,136.9126,137.0415,4710.0
2015-07-27 13:00:00,202.09,202.25,201.98,202.25,4300.0,137.0482,137.1567,136.9736,137.1567,4300.0
2015-07-27 13:10:00,202.23,202.27,202.02,202.14,8407.0,137.1432,137.1703,137.0008,137.0821,8407.0
2015-07-27 13:20:00,202.1,202.18,202.01,202.15,6700.0,137.055,137.1093,136.994,137.0889,6700.0
2015-07-27 13:30:00,202.16,202.22,202.04,202.04,6828.0,137.0957,137.1364,137.0143,137.0143,6828.0
2015-07-27 13:40:00,202.09,202.46,202.08,202.46,4525.0,137.0482,137.2991,137.0415,137.2991,4525.0
2015-07-27 13:50:00,202.49,202.59,202.41,202.46,8134.0,137.3195,137.3873,137.2652,137.2991,8134.0
2015-07-27 14:00:00,202.44,202.76,202.4,202.73,13257.0,137.2856,137.5026,137.2585,137.4823,13257.0
2015-07-27 14:10:00,202.71,203.05,202.67,203.05,5363.0,137.4687,137.6993,137.4416,137.6993,5363.0
2015-07-27 14:20:00,203.05,203.08,202.89,202.96,8632.0,137.6993,137.7196,137.5908,137.6382,8632.0
2015-07-27 14:30:00,202.89,202.89,202.55,202.76,7449.0,137.5908,137.5908,137.3602,137.5026,7449.0
2015-07-27 14:40:00,202.78,202.85,202.64,202.78,11458.0,137.5162,137.5636,137.4212,137.5162,11458.0
2015-07-27 14:50:00,202.81,202.89,202.66,202.88,10018.0,137.5365,137.5908,137.4348,137.584,10018.0
2015-07-27 15:00:00,202.89,202.9,202.72,202.76,12244.0,137.5908,137.5975,137.4755,137.5026,12244.0
2015-07-27 15:10:00,202.72,202.9,202.72,202.82,16867.0,137.4755,137.5975,137.4755,137.5433,16867.0
2015-07-27 15:20:00,202.83,203.07,202.82,203.05,12348.0,137.5501,137.7128,137.5433,137.6993,12348.0
2015-07-27 15:30:00,203.01,203.01,202.75,202.75,16641.0,137.6721,137.6721,137.4958,137.4958,16641.0
2015-07-27 15:40:00,202.71,202.9,202.56,202.63,25379.0,137.4687,137.5975,137.367,137.4144,25379.0
2015-07-27 15:50:00,202.63,203.11,202.54,202.98,52464.0,137.4144,137.7399,137.3534,137.6518,52464.0
2015-07-28 09:30:00,203.24,203.79,202.1,203.19,18618.0,137.8281,138.2011,137.055,137.7942,18618.0
2015-07-28 09:40:00,203.2,203.31,202.77,202.77,2453.0,137.801,137.8756,137.5094,137.5094,2453.0
2015-07-28 09:50:00,202.69,203.08,202.51,203.05,9662.0,137.4551,137.7196,137.3331,137.6993,9662.0
2015-07-28 10:00:00,202.89,203.08,202.38,202.93,4575.0,137.5908,137.7196,137.2449,137.6179,4575.0
2015-07-28 10:10:00,202.77,203.04,202.72,202.92,12368.0,137.5094,137.6925,137.4755,137.6111,12368.0
2015-07-28 10:20:00,202.78,203.14,202.62,202.87,14193.0,137.5162,137.7603,137.4077,137.5772,14193.0
2015-07-28 10:30:00,202.75,203.0,202.68,202.82,4700.0,137.4958,137.6654,137.4483,137.5433,4700.0
2015-07-28 10:40:00,202.86,202.99,202.75,202.95,3800.0,137.5704,137.6586,137.4958,137.6314,3800.0
2015-07-28 10:50:00,202.96,203.04,202.77,202.93,5374.0,137.6382,137.6925,137.5094,137.6179,5374.0
2015-07-28 11:00:00,202.94,202.96,202.23,202.24,7000.0,137.6247,137.6382,137.1432,137.15,7000.0
2015-07-28 11:10:00,202.3,202.46,202.16,202.25,4511.0,137.1906,137.2991,137.0957,137.1567,4511.0
2015-07-28 11:20:00,202.33,202.7,202.29,202.59,4359.0,137.211,137.4619,137.1839,137.3873,4359.0
2015-07-28 11:30:00,202.7,202.91,202.59,202.67,5698.0,137.4619,137.6043,137.3873,137.4416,5698.0
2015-07-28 11:40:00,202.61,202.66,202.42,202.59,4407.0,137.4009,137.4348,137.272,137.3873,4407.0
2015-07-28 11:50:00,202.64,202.71,202.51,202.62,5619.0,137.4212,137.4687,137.3331,137.4077,5619.0
2015-07-28 12:00:00,202.67,202.91,202.67,202.74,15201.0,137.4416,137.6043,137.4416,137.489,15201.0
2015-07-28 12:10:00,202.74,202.78,202.54,202.72,6284.0,137.489,137.5162,137.3534,137.4755,6284.0
2015-07-28 12:20:00,202.71,202.86,202.54,202.76,4500.0,137.4687,137.5704,137.3534,137.5026,4500.0
2015-07-28 12:30:00,202.81,202.96,202.78,202.86,6853.0,137.5365,137.6382,137.5162,137.5704,6853.0
2015-07-28 12:40:00,202.89,202.89,202.67,202.81,4442.0,137.5908,137.5908,137.4416,137.5365,4442.0
2015-07-28 12:50:00,202.87,203.38,202.87,203.24,3395.0,137.5772,137.9231,137.5772,137.8281,3395.0
2015-07-28 13:00:00,203.3,203.51,203.16,203.43,5361.0,137.8688,138.0112,137.7739,137.957,5361.0
2015-07-28 13:10:00,203.51,203.65,203.31,203.32,2323.0,138.0112,138.1062,137.8756,137.8824,2323.0
2015-07-28 13:20:00,203.19,203.3,203.07,203.29,4200.0,137.7942,137.8688,137.7128,137.862,4200.0
2015-07-28 13:30:00,203.32,203.41,203.04,203.28,7704.0,137.8824,137.9434,137.6925,137.8552,7704.0
2015-07-28 13:40:00,203.18,203.29,202.97,203.06,4530.0,137.7874,137.862,137.645,137.706,4530.0
2015-07-28 13:50:00,203.03,203.41,203.03,203.41,2915.0,137.6857,137.9434,137.6857,137.9434,2915.0
2015-07-28 14:00:00,203.46,203.46,203.25,203.25,3240.0,137.9773,137.9773,137.8349,137.8349,3240.0
2015-07-28 14:10:00,203.23,203.46,203.08,203.36,3578.0,137.8213,137.9773,137.7196,137.9095,3578.0
2015-07-28 14:20:00,203.4,203.7,203.35,203.69,3945.0,137.9366,138.1401,137.9027,138.1333,3945.0
2015-07-28 14:30:00,203.7,203.73,203.27,203.48,5078.0,138.1401,138.1604,137.8485,137.9909,5078.0
2015-07-28 14:40:00,203.42,203.42,203.22,203.33,3767.0,137.9502,137.9502,137.8145,137.8891,3767.0
2015-07-28 14:50:00,203.41,203.59,203.27,203.59,11183.0,137.9434,138.0655,137.8485,138.0655,11183.0
2015-07-28 15:00:00,203.58,203.68,203.49,203.68,2905.0,138.0587,138.1265,137.9976,138.1265,2905.0
2015-07-28 15:10:00,203.76,203.91,203.72,203.74,3745.0,138.1807,138.2825,138.1536,138.1672,3745.0
2015-07-28 15:20:00,203.72,203.75,203.56,203.75,13075.0,138.1536,138.174,138.0451,138.174,13075.0
2015-07-28 15:30:00,203.7,203.87,203.58,203.81,8413.0,138.1401,138.2553,138.0587,138.2147,8413.0
2015-07-28 15:40:00,203.78,203.88,203.55,203.73,22319.0,138.1943,138.2621,138.0383,138.1604,22319.0
2015-07-28 15:50:00,203.67,203.69,203.21,203.41,27307.0,138.1197,138.1333,137.8078,137.9434,27307.0
2015-07-29 09:30:00,203.29,203.3,202.68,203.02,7255.0,137.862,137.8688,137.4483,137.6789,7255.0
2015-07-29 09:40:00,202.88,203.33,202.41,202.45,3000.0,137.584,137.8891,137.2652,137.2924,3000.0
2015-07-29 09:50:00,202.18,202.59,202.03,202.43,4545.0,137.1093,137.3873,137.0075,137.2788,4545.0
2015-07-29 10:00:00,202.77,203.18,202.75,203.05,5400.0,137.5094,137.7874,137.4958,137.6993,5400.0
2015-07-29 10:10:00,203.01,203.01,202.69,202.69,9666.0,137.6721,137.6721,137.4551,137.4551,9666.0
2015-07-29 10:20:00,202.59,203.02,202.59,202.88,5998.0,137.3873,137.6789,137.3873,137.584,5998.0
2015-07-29 10:30:00,203.02,203.05,202.04,202.04,8014.0,137.6789,137.6993,137.0143,137.0143,8014.0
2015-07-29 10:40:00,202.14,202.76,202.14,202.5,5100.0,137.0821,137.5026,137.0821,137.3263,5100.0
2015-07-29 10:50:00,202.41,202.76,202.41,202.51,17161.0,137.2652,137.5026,137.2652,137.3331,17161.0
2015-07-29 11:00:00,202.51,202.59,202.27,202.39,5438.0,137.3331,137.3873,137.1703,137.2517,5438.0
2015-07-29 11:10:00,202.39,202.5,202.19,202.28,5008.0,137.2517,137.3263,137.116,137.1771,5008.0
2015-07-29 11:20:00,202.28,202.6,202.16,202.33,11967.0,137.1771,137.3941,137.0957,137.211,11967.0
2015-07-29 11:30:00,202.4,202.55,202.04,202.15,9280.0,137.2585,137.3602,137.0143,137.0889,9280.0
2015-07-29 11:40:00,202.13,202.38,202.07,202.07,15269.0,137.0754,137.2449,137.0347,137.0347,15269.0
2015-07-29 11:50:00,202.09,202.58,202.09,202.58,8774.0,137.0482,137.3805,137.0482,137.3805,8774.0
2015-07-29 12:00:00,202.64,202.64,202.25,202.25,8948.0,137.4212,137.4212,137.1567,137.1567,8948.0
2015-07-29 12:10:00,202.34,202.56,202.13,202.51,11465.0,137.2178,137.367,137.0754,137.3331,11465.0
2015-07-29 12:20:00,202.54,202.71,202.37,202.5,4711.0,137.3534,137.4687,137.2381,137.3263,4711.0
2015-07-29 12:30:00,202.61,202.75,202.51,202.67,7924.0,137.4009,137.4958,137.3331,137.4416,7924.0
2015-07-29 12:40:00,202.7,202.75,202.54,202.6,11524.0,137.4619,137.4958,137.3534,137.3941,11524.0
2015-07-29 12:50:00,202.67,202.77,202.33,202.47,15029.0,137.4416,137.5094,137.211,137.3059,15029.0
2015-07-29 13:00:00,202.51,202.52,201.93,202.19,6390.0,137.3331,137.3398,136.9397,137.116,6390.0
2015-07-29 13:10:00,202.17,202.42,202.17,202.19,5520.0,137.1025,137.272,137.1025,137.116,5520.0
2015-07-29 13:20:00,202.17,202.38,202.17,202.24,8645.0,137.1025,137.2449,137.1025,137.15,8645.0
2015-07-29 13:30:00,202.25,202.53,202.19,202.41,7746.0,137.1567,137.3466,137.116,137.2652,7746.0
2015-07-29 13:40:00,202.4,202.78,202.35,202.76,12686.0,137.2585,137.5162,137.2246,137.5026,12686.0
2015-07-29 13:50:00,202.75,202.91,202.7,202.75,16318.0,137.4958,137.6043,137.4619,137.4958,16318.0
2015-07-29 14:00:00,202.78,203.12,202.13,202.44,31462.0,137.5162,137.7467,137.0754,137.2856,31462.0
2015-07-29 14:10:00,202.33,202.97,202.32,202.85,13751.0,137.211,137.645,137.2042,137.5636,13751.0
2015-07-29 14:20:00,202.84,203.0,202.52,202.65,12096.0,137.5568,137.6654,137.3398,137.428,12096.0
2015-07-29 14:30:00,202.7,202.84,202.52,202.77,10124.0,137.4619,137.5568,137.3398,137.5094,10124.0
2015-07-29 14:40:00,202.73,202.85,202.47,202.55,26383.0,137.4823,137.5636,137.3059,137.3602,26383.0
2015-07-29 14:50:00,202.65,202.87,202.56,202.86,12200.0,137.428,137.5772,137.367,137.5704,12200.0
2015-07-29 15:00:00,202.87,202.9,202.52,202.9,28130.0,137.5772,137.5975,137.3398,137.5975,28130.0
2015-07-29 15:10:00,202.93,203.03,202.74,202.74,19101.0,137.6179,137.6857,137.489,137.489,19101.0
2015-07-29 15:20:00,202.72,202.78,202.39,202.39,12750.0,137.4755,137.5162,137.2517,137.2517,12750.0
2015-07-29 15:30:00,202.45,202.63,202.26,202.61,19394.0,137.2924,137.4144,137.1635,137.4009,19394.0
2015-07-29 15:40:00,202.71,203.06,202.67,202.83,21119.0,137.4687,137.706,137.4416,137.5501,21119.0
2015-07-29 15:50:00,202.84,203.1,202.76,202.85,40333.0,137.5568,137.7332,137.5026,137.5636,40333.0
2015-07-30 09:30:00,203.0,203.0,201.81,202.46,9672.0,137.6654,137.6654,136.8583,137.2991,9672.0
2015-07-30 09:40:00,201.77,202.25,201.36,202.01,11394.0,136.8312,137.1567,136.5532,136.994,11394.0
2015-07-30 09:50:00,202.0,202.12,200.32,202.02,18456.0,136.9872,137.0686,135.8479,137.0008,18456.0
2015-07-30 10:00:00,201.82,201.98,201.35,201.9,21128.0,136.8651,136.9736,136.5464,136.9194,21128.0
2015-07-30 10:10:00,201.77,202.13,201.35,202.06,19917.0,136.8312,137.0754,136.5464,137.0279,19917.0
2015-07-30 10:20:00,202.03,202.63,202.02,202.57,7130.0,137.0075,137.4144,137.0008,137.3737,7130.0
2015-07-30 10:30:00,202.57,202.62,202.22,202.4,7087.0,137.3737,137.4077,137.1364,137.2585,7087.0
2015-07-30 10:40:00,202.38,202.41,202.14,202.41,11337.0,137.2449,137.2652,137.0821,137.2652,11337.0
2015-07-30 10:50:00,202.51,202.62,202.37,202.59,4533.0,137.3331,137.4077,137.2381,137.3873,4533.0
2015-07-30 11:00:00,202.57,202.57,202.31,202.52,4760.0,137.3737,137.3737,137.1974,137.3398,4760.0
2015-07-30 11:10:00,202.43,202.66,202.21,202.21,6780.0,137.2788,137.4348,137.1296,137.1296,6780.0
2015-07-30 11:20:00,202.21,202.8,202.2,202.65,4649.0,137.1296,137.5297,137.1228,137.428,4649.0
2015-07-30 11:30:00,202.69,202.87,202.66,202.76,6304.0,137.4551,137.5772,137.4348,137.5026,6304.0
2015-07-30 11:40:00,202.8,202.87,202.45,202.63,7834.0,137.5297,137.5772,137.2924,137.4144,7834.0
2015-07-30 11:50:00,202.77,202.84,202.53,202.53,7059.0,137.5094,137.5568,137.3466,137.3466,7059.0
2015-07-30 12:00:00,202.54,202.58,202.29,202.39,9311.0,137.3534,137.3805,137.1839,137.2517,9311.0
2015-07-30 12:10:00,202.36,202.49,202.1,202.1,10730.0,137.2313,137.3195,137.055,137.055,10730.0
2015-07-30 12:20:00,202.2,202.6,202.13,202.33,5100.0,137.1228,137.3941,137.0754,137.211,5100.0
2015-07-30 12:30:00,202.39,202.39,201.84,202.21,9521.0,137.2517,137.2517,136.8787,137.1296,9521.0
2015-07-30 12:40:00,202.2,202.35,202.02,202.07,6708.0,137.1228,137.2246,137.0008,137.0347,6708.0
2015-07-30 12:50:00,202.13,202.18,202.02,202.12,6115.0,137.0754,137.1093,137.0008,137.0686,6115.0
2015-07-30 13:00:00,202.18,202.29,202.0,202.09,5517.0,137.1093,137.1839,136.9872,137.0482,5517.0
2015-07-30 13:10:00,202.09,202.28,202.0,202.24,8135.0,137.0482,137.1771,136.9872,137.15,8135.0
2015-07-30 13:20:00,202.25,202.38,202.2,202.37,4900.0,137.1567,137.2449,137.1228,137.2381,4900.0
2015-07-30 13:30:00,202.38,202.75,202.25,202.75,6900.0,137.2449,137.4958,137.1567,137.4958,6900.0
2015-07-30 13:40:00,202.75,202.87,202.52,202.64,8650.0,137.4958,137.5772,137.3398,137.4212,8650.0
2015-07-30 13:50:00,202.63,203.1,202.56,203.05,8875.0,137.4144,137.7332,137.367,137.6993,8875.0
2015-07-30 14:00:00,203.03,203.08,202.68,202.68,5855.0,137.6857,137.7196,137.4483,137.4483,5855.0
2015-07-30 14:10:00,202.78,202.98,202.64,202.65,8624.0,137.5162,137.6518,137.4212,137.428,8624.0
2015-07-30 14:20:00,202.72,202.8,202.37,202.46,7944.0,137.4755,137.5297,137.2381,137.2991,7944.0
2015-07-30 14:30:00,202.44,202.45,202.0,202.1,13073.0,137.2856,137.2924,136.9872,137.055,13073.0
2015-07-30 14:40:00,202.14,202.18,202.0,202.03,9160.0,137.0821,137.1093,136.9872,137.0075,9160.0
2015-07-30 14:50:00,201.98,202.31,201.9,202.29,13067.0,136.9736,137.1974,136.9194,137.1839,13067.0
2015-07-30 15:00:00,202.33,202.57,202.22,202.44,9560.0,137.211,137.3737,137.1364,137.2856,9560.0
2015-07-30 15:10:00,202.4,202.41,202.16,202.3,11859.0,137.2585,137.2652,137.0957,137.1906,11859.0
2015-07-30 15:20:00,202.3,202.75,202.3,202.75,12440.0,137.1906,137.4958,137.1906,137.4958,12440.0
2015-07-30 15:30:00,202.73,202.96,202.55,202.9,14820.0,137.4823,137.6382,137.3602,137.5975,14820.0
2015-07-30 15:40:00,202.91,203.32,202.84,203.32,19348.0,137.6043,137.8824,137.5568,137.8824,19348.0
2015-07-30 15:50:00,203.32,203.43,202.98,203.08,50724.0,137.8824,137.957,137.6518,137.7196,50724.0
2015-07-31 09:30:00,204.25,204.99,203.4,204.04,24840.0,138.513,139.0149,137.9366,138.3706,24840.0
2015-07-31 09:40:00,204.07,204.62,204.07,204.55,10866.0,138.391,138.764,138.391,138.7165,10866.0
2015-07-31 09:50:00,204.64,205.95,204.56,205.95,5324.0,138.7775,139.6659,138.7233,139.6659,5324.0
2015-07-31 10:00:00,206.04,206.14,205.46,206.01,9506.0,139.7269,139.7948,139.3336,139.7066,9506.0
2015-07-31 10:10:00,205.98,206.24,205.83,206.19,7482.0,139.6863,139.8626,139.5845,139.8287,7482.0
2015-07-31 10:20:00,206.11,206.73,206.11,206.35,6788.0,139.7744,140.1949,139.7744,139.9372,6788.0
2015-07-31 10:30:00,206.42,206.42,205.65,205.66,5500.0,139.9846,139.9846,139.4625,139.4692,5500.0
2015-07-31 10:40:00,205.62,205.98,204.9,205.75,24399.0,139.4421,139.6863,138.9538,139.5303,24399.0
2015-07-31 10:50:00,205.91,206.4,205.8,206.2,12100.0,139.6388,139.9711,139.5642,139.8354,12100.0
2015-07-31 11:00:00,206.09,206.25,205.55,205.56,5609.0,139.7608,139.8694,139.3946,139.4014,5609.0
2015-07-31 11:10:00,205.54,205.96,205.54,205.7,5400.0,139.3879,139.6727,139.3879,139.4964,5400.0
2015-07-31 11:20:00,205.65,206.11,205.6,206.02,6471.0,139.4625,139.7744,139.4286,139.7134,6471.0
2015-07-31 11:30:00,206.07,206.38,206.07,206.32,2259.0,139.7473,139.9575,139.7473,139.9168,2259.0
2015-07-31 11:40:00,206.32,206.32,205.98,206.0,3871.0,139.9168,139.9168,139.6863,139.6998,3871.0
2015-07-31 11:50:00,205.96,205.99,205.7,205.79,3900.0,139.6727,139.693,139.4964,139.5574,3900.0
2015-07-31 12:00:00,205.75,206.02,205.57,205.61,4050.0,139.5303,139.7134,139.4082,139.4353,4050.0
2015-07-31 12:10:00,205.75,205.93,205.69,205.83,8300.0,139.5303,139.6523,139.4896,139.5845,8300.0
2015-07-31 12:20:00,205.76,205.83,205.63,205.68,1960.0,139.5371,139.5845,139.4489,139.4828,1960.0
2015-07-31 12:30:00,205.69,205.69,205.39,205.53,3250.0,139.4896,139.4896,139.2861,139.3811,3250.0
2015-07-31 12:40:00,205.67,205.86,205.62,205.62,5495.0,139.476,139.6049,139.4421,139.4421,5495.0
2015-07-31 12:50:00,205.69,205.85,205.55,205.77,4500.0,139.4896,139.5981,139.3946,139.5438,4500.0
2015-07-31 13:00:00,205.81,205.87,205.74,205.77,2824.0,139.571,139.6117,139.5235,139.5438,2824.0
2015-07-31 13:10:00,205.79,205.85,205.63,205.76,5523.0,139.5574,139.5981,139.4489,139.5371,5523.0
2015-07-31 13:20:00,205.72,205.81,205.54,205.54,3200.0,139.5099,139.571,139.3879,139.3879,3200.0
2015-07-31 13:30:00,205.5,205.5,205.31,205.4,2500.0,139.3607,139.3607,139.2319,139.2929,2500.0
2015-07-31 13:40:00,205.37,205.65,205.33,205.61,5709.0,139.2726,139.4625,139.2455,139.4353,5709.0
2015-07-31 13:50:00,205.61,205.66,205.54,205.66,1200.0,139.4353,139.4692,139.3879,139.4692,1200.0
2015-07-31 14:00:00,205.69,205.7,205.57,205.57,2983.0,139.4896,139.4964,139.4082,139.4082,2983.0
2015-07-31 14:10:00,205.56,205.56,205.4,205.44,4609.0,139.4014,139.4014,139.2929,139.32,4609.0
2015-07-31 14:20:00,205.41,205.52,205.27,205.47,10860.0,139.2997,139.3743,139.2048,139.3404,10860.0
2015-07-31 14:30:00,205.46,205.46,205.13,205.36,8600.0,139.3336,139.3336,139.1098,139.2658,8600.0
2015-07-31 14:40:00,205.34,205.75,205.15,205.75,13590.0,139.2522,139.5303,139.1234,139.5303,13590.0
2015-07-31 14:50:00,205.67,205.75,205.56,205.62,6055.0,139.476,139.5303,139.4014,139.4421,6055.0
2015-07-31 15:00:00,205.6,205.69,205.41,205.59,4412.0,139.4286,139.4896,139.2997,139.4218,4412.0
2015-07-31 15:10:00,205.52,205.53,205.14,205.43,4543.0,139.3743,139.3811,139.1166,139.3133,4543.0
2015-07-31 15:20:00,205.3,205.3,204.97,205.09,10354.0,139.2251,139.2251,139.0013,139.0827,10354.0
2015-07-31 15:30:00,205.12,205.34,205.1,205.34,10149.0,139.103,139.2522,139.0895,139.2522,10149.0
2015-07-31 15:40:00,205.26,205.35,205.02,205.1,29816.0,139.198,139.259,139.0352,139.0895,29816.0
2015-07-31 15:50:00,205.1,205.36,204.86,205.25,59760.0,139.0895,139.2658,138.9267,139.1912,59760.0
2015-08-03 09:30:00,205.18,205.86,204.8,204.96,7495.0,139.1437,139.6049,138.886,138.9945,7495.0
2015-08-03 09:40:00,205.28,205.94,204.8,205.93,6244.0,139.2115,139.6591,138.886,139.6523,6244.0
2015-08-03 09:50:00,205.89,205.93,205.5,205.6,6202.0,139.6252,139.6523,139.3607,139.4286,6202.0
2015-08-03 10:00:00,205.85,206.1,205.61,205.95,4429.0,139.5981,139.7676,139.4353,139.6659,4429.0
2015-08-03 10:10:00,205.96,206.21,205.62,205.74,5502.0,139.6727,139.8422,139.4421,139.5235,5502.0
2015-08-03 10:20:00,205.75,205.92,205.59,205.71,2784.0,139.5303,139.6456,139.4218,139.5032,2784.0
2015-08-03 10:30:00,205.51,205.64,205.41,205.57,2243.0,139.3675,139.4557,139.2997,139.4082,2243.0
2015-08-03 10:40:00,205.33,205.43,205.1,205.3,3000.0,139.2455,139.3133,139.0895,139.2251,3000.0
2015-08-03 10:50:00,205.17,205.19,204.88,205.09,1825.0,139.1369,139.1505,138.9403,139.0827,1825.0
2015-08-03 11:00:00,205.0,205.13,204.86,204.86,3400.0,139.0217,139.1098,138.9267,138.9267,3400.0
2015-08-03 11:10:00,204.93,205.38,204.85,205.33,11008.0,138.9742,139.2794,138.9199,139.2455,11008.0
2015-08-03 11:20:00,205.23,205.48,205.03,205.35,3258.0,139.1776,139.3472,139.042,139.259,3258.0
2015-08-03 11:30:00,205.5,205.83,205.27,205.29,17575.0,139.3607,139.5845,139.2048,139.2183,17575.0
2015-08-03 11:40:00,205.29,205.72,205.27,205.69,9061.0,139.2183,139.5099,139.2048,139.4896,9061.0
2015-08-03 11:50:00,205.59,205.59,205.08,205.08,2158.0,139.4218,139.4218,139.0759,139.0759,2158.0
2015-08-03 12:00:00,205.22,205.36,205.0,205.29,5238.0,139.1709,139.2658,139.0217,139.2183,5238.0
2015-08-03 12:10:00,205.23,205.63,205.23,205.63,5400.0,139.1776,139.4489,139.1776,139.4489,5400.0
2015-08-03 12:20:00,205.7,206.01,205.7,205.95,1100.0,139.4964,139.7066,139.4964,139.6659,1100.0
2015-08-03 12:30:00,205.91,205.95,205.16,205.16,3360.0,139.6388,139.6659,139.1302,139.1302,3360.0
2015-08-03 12:40:00,205.15,205.21,204.87,204.87,3012.0,139.1234,139.1641,138.9335,138.9335,3012.0
2015-08-03 12:50:00,204.81,205.62,204.79,205.56,8809.0,138.8928,139.4421,138.8792,139.4014,8809.0
2015-08-03 13:00:00,205.55,205.6,205.42,205.48,3035.0,139.3946,139.4286,139.3065,139.3472,3035.0
2015-08-03 13:10:00,205.34,205.65,205.3,205.65,2917.0,139.2522,139.4625,139.2251,139.4625,2917.0
2015-08-03 13:20:00,205.64,205.64,205.4,205.57,1600.0,139.4557,139.4557,139.2929,139.4082,1600.0
2015-08-03 13:30:00,205.56,205.74,205.52,205.66,2400.0,139.4014,139.5235,139.3743,139.4692,2400.0
2015-08-03 13:40:00,205.61,205.78,205.5,205.73,2350.0,139.4353,139.5506,139.3607,139.5167,2350.0
2015-08-03 13:50:00,205.69,205.77,205.39,205.5,2900.0,139.4896,139.5438,139.2861,139.3607,2900.0
2015-08-03 14:00:00,205.48,205.48,205.14,205.26,2132.0,139.3472,139.3472,139.1166,139.198,2132.0
2015-08-03 14:10:00,205.23,205.23,205.0,205.17,2729.0,139.1776,139.1776,139.0217,139.1369,2729.0
2015-08-03 14:20:00,205.15,205.35,205.03,205.24,3300.0,139.1234,139.259,139.042,139.1844,3300.0
2015-08-03 14:30:00,205.17,205.68,205.07,205.54,4300.0,139.1369,139.4828,139.0691,139.3879,4300.0
2015-08-03 14:40:00,205.53,205.54,205.0,205.04,8658.0,139.3811,139.3879,139.0217,139.0488,8658.0
2015-08-03 14:50:00,205.02,205.17,204.93,205.17,10450.0,139.0352,139.1369,138.9742,139.1369,10450.0
2015-08-03 15:00:00,205.22,205.41,205.08,205.36,9480.0,139.1709,139.2997,139.0759,139.2658,9480.0
2015-08-03 15:10:00,205.34,205.34,205.14,205.27,12470.0,139.2522,139.2522,139.1166,139.2048,12470.0
2015-08-03 15:20:00,205.18,205.37,205.14,205.14,10300.0,139.1437,139.2726,139.1166,139.1166,10300.0
2015-08-03 15:30:00,205.2,205.44,205.2,205.42,18021.0,139.1573,139.32,139.1573,139.3065,18021.0
2015-08-03 15:40:00,205.44,205.69,205.24,205.24,29522.0,139.32,139.4896,139.1844,139.1844,29522.0
2015-08-03 15:50:00,205.31,205.57,205.19,205.53,52106.0,139.2319,139.4082,139.1505,139.3811,52106.0
2015-08-04 09:30:00,201.92,205.52,201.55,204.98,12745.0,136.9329,139.3743,136.682,139.0081,12745.0
2015-08-04 09:40:00,205.28,205.75,204.98,205.74,7830.0,139.2115,139.5303,139.0081,139.5235,7830.0
2015-08-04 09:50:00,205.62,206.08,205.61,205.78,5688.0,139.4421,139.7541,139.4353,139.5506,5688.0
2015-08-04 10:00:00,205.76,206.04,205.49,206.04,5857.0,139.5371,139.7269,139.354,139.7269,5857.0
2015-08-04 10:10:00,206.07,206.07,205.56,205.72,5400.0,139.7473,139.7473,139.4014,139.5099,5400.0
2015-08-04 10:20:00,205.7,206.42,205.57,206.16,8680.0,139.4964,139.9846,139.4082,139.8083,8680.0
2015-08-04 10:30:00,206.36,206.9,205.98,206.89,17065.0,139.944,140.3102,139.6863,140.3034,17065.0
2015-08-04 10:40:00,206.73,206.86,206.28,206.71,6750.0,140.1949,140.283,139.8897,140.1813,6750.0
2015-08-04 10:50:00,206.69,207.34,206.49,207.34,3722.0,140.1677,140.6085,140.0321,140.6085,3722.0
2015-08-04 11:00:00,207.24,207.26,206.89,206.89,1799.0,140.5407,140.5543,140.3034,140.3034,1799.0
2015-08-04 11:10:00,206.91,207.13,206.73,206.91,3756.0,140.3169,140.4661,140.1949,140.3169,3756.0
2015-08-04 11:20:00,206.91,207.0,206.87,206.92,1648.0,140.3169,140.378,140.2898,140.3237,1648.0
2015-08-04 11:30:00,207.0,207.28,206.9,207.14,4809.0,140.378,140.5679,140.3102,140.4729,4809.0
2015-08-04 11:40:00,207.16,207.21,207.03,207.12,2588.0,140.4865,140.5204,140.3983,140.4593,2588.0
2015-08-04 11:50:00,206.8,206.89,206.72,206.78,1920.0,140.2423,140.3034,140.1881,140.2288,1920.0
2015-08-04 12:00:00,206.8,206.9,206.61,206.72,3400.0,140.2423,140.3102,140.1135,140.1881,3400.0
2015-08-04 12:10:00,206.85,206.85,206.67,206.75,1100.0,140.2762,140.2762,140.1542,140.2084,1100.0
2015-08-04 12:20:00,206.76,206.76,206.26,206.3,3965.0,140.2152,140.2152,139.8761,139.9033,3965.0
2015-08-04 12:30:00,206.41,206.49,206.34,206.34,2110.0,139.9779,140.0321,139.9304,139.9304,2110.0
2015-08-04 12:40:00,206.43,206.48,206.22,206.22,1900.0,139.9914,140.0253,139.849,139.849,1900.0
2015-08-04 12:50:00,206.07,206.07,205.56,205.69,4600.0,139.7473,139.7473,139.4014,139.4896,4600.0
2015-08-04 13:00:00,205.65,205.65,205.18,205.29,3858.0,139.4625,139.4625,139.1437,139.2183,3858.0
2015-08-04 13:10:00,205.43,205.78,205.35,205.78,3099.0,139.3133,139.5506,139.259,139.5506,3099.0
2015-08-04 13:20:00,205.81,206.08,205.77,205.96,5704.0,139.571,139.7541,139.5438,139.6727,5704.0
2015-08-04 13:30:00,205.98,206.21,205.93,206.08,6103.0,139.6863,139.8422,139.6523,139.7541,6103.0
2015-08-04 13:40:00,206.01,206.18,205.57,205.57,2421.0,139.7066,139.8219,139.4082,139.4082,2421.0
2015-08-04 13:50:00,205.57,205.58,205.3,205.3,3669.0,139.4082,139.415,139.2251,139.2251,3669.0
2015-08-04 14:00:00,205.31,205.36,205.15,205.31,4458.0,139.2319,139.2658,139.1234,139.2319,4458.0
2015-08-04 14:10:00,205.3,205.57,205.24,205.49,4715.0,139.2251,139.4082,139.1844,139.354,4715.0
2015-08-04 14:20:00,205.42,205.56,205.14,205.43,12125.0,139.3065,139.4014,139.1166,139.3133,12125.0
2015-08-04 14:30:00,205.49,205.68,205.42,205.68,7305.0,139.354,139.4828,139.3065,139.4828,7305.0
2015-08-04 14:40:00,205.69,205.81,205.51,205.75,9631.0,139.4896,139.571,139.3675,139.5303,9631.0
2015-08-04 14:50:00,205.77,205.88,205.74,205.87,1700.0,139.5438,139.6184,139.5235,139.6117,1700.0
2015-08-04 15:00:00,205.84,205.92,205.49,205.58,6438.0,139.5913,139.6456,139.354,139.415,6438.0
2015-08-04 15:10:00,205.58,205.58,205.38,205.44,5120.0,139.415,139.415,139.2794,139.32,5120.0
2015-08-04 15:20:00,205.45,205.52,205.41,205.52,8938.0,139.3268,139.3743,139.2997,139.3743,8938.0
2015-08-04 15:30:00,205.56,205.73,205.46,205.58,8903.0,139.4014,139.5167,139.3336,139.415,8903.0
2015-08-04 15:40:00,205.54,205.54,205.22,205.45,10112.0,139.3879,139.3879,139.1709,139.3268,10112.0
2015-08-04 15:50:00,205.38,205.62,204.81,205.42,94184.0,139.2794,139.4421,138.8928,139.3065,94184.0
2015-08-05 09:30:00,206.36,206.92,205.56,205.85,13904.0,139.944,140.3237,139.4014,139.5981,13904.0
2015-08-05 09:40:00,205.85,206.69,205.79,206.58,11964.0,139.5981,140.1677,139.5574,140.0931,11964.0
2015-08-05 09:50:00,206.58,206.75,206.36,206.51,11574.0,140.0931,140.2084,139.944,140.0457,11574.0
2015-08-05 10:00:00,206.4,206.45,205.48,205.96,21592.0,139.9711,140.005,139.3472,139.6727,21592.0
2015-08-05 10:10:00,206.0,206.37,205.96,206.12,9605.0,139.6998,139.9507,139.6727,139.7812,9605.0
2015-08-05 10:20:00,206.1,206.23,206.07,206.13,21723.0,139.7676,139.8558,139.7473,139.788,21723.0
2015-08-05 10:30:00,206.13,206.13,205.67,205.89,12472.0,139.788,139.788,139.476,139.6252,12472.0
2015-08-05 10:40:00,205.9,206.1,205.42,205.83,12720.0,139.632,139.7676,139.3065,139.5845,12720.0
2015-08-05 10:50:00,205.76,206.18,205.76,206.18,12392.0,139.5371,139.8219,139.5371,139.8219,12392.0
2015-08-05 11:00:00,206.13,206.39,206.13,206.31,4300.0,139.788,139.9643,139.788,139.91,4300.0
2015-08-05 11:10:00,206.31,206.5,205.88,205.94,13309.0,139.91,140.0389,139.6184,139.6591,13309.0
2015-08-05 11:20:00,205.95,206.05,205.62,205.67,6000.0,139.6659,139.7337,139.4421,139.476,6000.0
2015-08-05 11:30:00,205.75,206.04,205.73,205.95,6902.0,139.5303,139.7269,139.5167,139.6659,6902.0
2015-08-05 11:40:00,205.94,206.24,205.92,206.13,3256.0,139.6591,139.8626,139.6456,139.788,3256.0
2015-08-05 11:50:00,206.3,206.49,206.05,206.11,2800.0,139.9033,140.0321,139.7337,139.7744,2800.0
2015-08-05 12:00:00,206.01,206.41,206.0,206.1,7883.0,139.7066,139.9779,139.6998,139.7676,7883.0
2015-08-05 12:10:00,206.11,206.16,205.96,206.16,6148.0,139.7744,139.8083,139.6727,139.8083,6148.0
2015-08-05 12:20:00,206.2,206.26,205.84,205.96,6547.0,139.8354,139.8761,139.5913,139.6727,6547.0
2015-08-05 12:30:00,206.11,206.13,205.94,206.05,8900.0,139.7744,139.788,139.6591,139.7337,8900.0
2015-08-05 12:40:00,206.05,206.23,205.85,206.06,16106.0,139.7337,139.8558,139.5981,139.7405,16106.0
2015-08-05 12:50:00,206.11,206.43,206.1,206.38,10900.0,139.7744,139.9914,139.7676,139.9575,10900.0
2015-08-05 13:00:00,206.39,206.43,206.07,206.15,2841.0,139.9643,139.9914,139.7473,139.8015,2841.0
2015-08-05 13:10:00,206.05,206.14,205.86,206.0,9250.0,139.7337,139.7948,139.6049,139.6998,9250.0
2015-08-05 13:20:00,205.86,205.89,205.54,205.62,3889.0,139.6049,139.6252,139.3879,139.4421,3889.0
2015-08-05 13:30:00,205.56,205.78,205.31,205.7,8000.0,139.4014,139.5506,139.2319,139.4964,8000.0
2015-08-05 13:40:00,205.85,205.95,205.79,205.95,8836.0,139.5981,139.6659,139.5574,139.6659,8836.0
2015-08-05 13:50:00,205.95,206.14,205.87,206.12,16515.0,139.6659,139.7948,139.6117,139.7812,16515.0
2015-08-05 14:00:00,206.1,206.17,205.97,206.05,7095.0,139.7676,139.8151,139.6795,139.7337,7095.0
2015-08-05 14:10:00,206.08,206.25,205.99,206.02,5623.0,139.7541,139.8694,139.693,139.7134,5623.0
2015-08-05 14:20:00,206.08,206.25,206.0,206.0,6201.0,139.7541,139.8694,139.6998,139.6998,6201.0
2015-08-05 14:30:00,205.94,205.98,205.59,205.59,3600.0,139.6591,139.6863,139.4218,139.4218,3600.0
2015-08-05 14:40:00,205.66,205.7,205.45,205.6,5273.0,139.4692,139.4964,139.3268,139.4286,5273.0
2015-08-05 14:50:00,205.59,205.59,205.25,205.25,2700.0,139.4218,139.4218,139.1912,139.1912,2700.0
2015-08-05 15:00:00,205.21,205.4,205.13,205.27,4962.0,139.1641,139.2929,139.1098,139.2048,4962.0
2015-08-05 15:10:00,205.35,205.5,205.17,205.21,9378.0,139.259,139.3607,139.1369,139.1641,9378.0
2015-08-05 15:20:00,205.25,205.29,205.09,205.14,9195.0,139.1912,139.2183,139.0827,139.1166,9195.0
2015-08-05 15:30:00,205.19,205.45,205.14,205.39,14796.0,139.1505,139.3268,139.1166,139.2861,14796.0
2015-08-05 15:40:00,205.39,205.85,205.39,205.84,12475.0,139.2861,139.5981,139.2861,139.5913,12475.0
2015-08-05 15:50:00,205.85,206.07,205.51,205.77,35037.0,139.5981,139.7473,139.3675,139.5438,35037.0
2015-08-06 09:30:00,205.63,206.84,205.63,206.83,20031.0,139.4489,140.2695,139.4489,140.2627,20031.0
2015-08-06 09:40:00,206.6,206.8,205.97,206.39,9496.0,140.1067,140.2423,139.6795,139.9643,9496.0
2015-08-06 09:50:00,206.01,206.27,205.66,205.97,6070.0,139.7066,139.8829,139.4692,139.6795,6070.0
2015-08-06 10:00:00,206.14,206.28,205.66,205.81,2505.0,139.7948,139.8897,139.4692,139.571,2505.0
2015-08-06 10:10:00,205.73,206.14,205.73,205.99,6182.0,139.5167,139.7948,139.5167,139.693,6182.0
2015-08-06 10:20:00,206.02,206.02,205.38,205.38,1925.0,139.7134,139.7134,139.2794,139.2794,1925.0
2015-08-06 10:30:00,205.2,205.47,204.82,205.02,9900.0,139.1573,139.3404,138.8996,139.0352,9900.0
2015-08-06 10:40:00,205.01,205.08,204.61,204.61,3408.0,139.0284,139.0759,138.7572,138.7572,3408.0
2015-08-06 10:50:00,204.76,204.76,204.49,204.62,5000.0,138.8589,138.8589,138.6758,138.764,5000.0
2015-08-06 11:00:00,204.72,204.91,204.64,204.85,3500.0,138.8318,138.9606,138.7775,138.9199,3500.0
2015-08-06 11:10:00,204.89,205.3,204.83,205.25,3418.0,138.9471,139.2251,138.9064,139.1912,3418.0
2015-08-06 11:20:00,205.32,205.68,205.28,205.55,5924.0,139.2387,139.4828,139.2115,139.3946,5924.0
2015-08-06 11:30:00,205.56,205.57,205.27,205.49,4921.0,139.4014,139.4082,139.2048,139.354,4921.0
2015-08-06 11:40:00,205.49,205.66,205.4,205.62,4109.0,139.354,139.4692,139.2929,139.4421,4109.0
2015-08-06 11:50:00,205.61,205.7,205.1,205.16,4100.0,139.4353,139.4964,139.0895,139.1302,4100.0
2015-08-06 12:00:00,205.1,205.3,205.03,205.28,4071.0,139.0895,139.2251,139.042,139.2115,4071.0
2015-08-06 12:10:00,205.26,205.26,204.79,204.83,7038.0,139.198,139.198,138.8792,138.9064,7038.0
2015-08-06 12:20:00,204.81,205.21,204.81,205.01,7567.0,138.8928,139.1641,138.8928,139.0284,7567.0
2015-08-06 12:30:00,205.04,205.17,204.81,204.99,5335.0,139.0488,139.1369,138.8928,139.0149,5335.0
2015-08-06 12:40:00,204.94,204.94,204.54,204.73,7467.0,138.981,138.981,138.7097,138.8386,7467.0
2015-08-06 12:50:00,204.71,204.91,204.71,204.86,3420.0,138.825,138.9606,138.825,138.9267,3420.0
2015-08-06 13:00:00,204.88,205.23,204.86,205.16,3200.0,138.9403,139.1776,138.9267,139.1302,3200.0
2015-08-06 13:10:00,205.28,205.28,205.01,205.22,3252.0,139.2115,139.2115,139.0284,139.1709,3252.0
2015-08-06 13:20:00,205.2,205.62,205.2,205.5,3550.0,139.1573,139.4421,139.1573,139.3607,3550.0
2015-08-06 13:30:00,205.49,205.51,205.2,205.44,11833.0,139.354,139.3675,139.1573,139.32,11833.0
2015-08-06 13:40:00,205.45,205.99,205.42,205.94,11829.0,139.3268,139.693,139.3065,139.6591,11829.0
2015-08-06 13:50:00,205.95,206.1,205.8,206.1,6730.0,139.6659,139.7676,139.5642,139.7676,6730.0
2015-08-06 14:00:00,206.06,206.18,205.94,206.17,7643.0,139.7405,139.8219,139.6591,139.8151,7643.0
2015-08-06 14:10:00,206.16,206.49,206.14,206.43,11595.0,139.8083,140.0321,139.7948,139.9914,11595.0
2015-08-06 14:20:00,206.5,206.95,206.5,206.92,10748.0,140.0389,140.3441,140.0389,140.3237,10748.0
2015-08-06 14:30:00,206.92,207.03,206.81,207.03,6907.0,140.3237,140.3983,140.2491,140.3983,6907.0
2015-08-06 14:40:00,207.1,207.49,207.05,207.49,9982.0,140.4458,140.7103,140.4119,140.7103,9982.0
2015-08-06 14:50:00,207.48,207.71,207.41,207.61,19249.0,140.7035,140.8595,140.656,140.7916,19249.0
2015-08-06 15:00:00,207.58,207.68,207.52,207.6,17322.0,140.7713,140.8391,140.7306,140.7849,17322.0
2015-08-06 15:10:00,207.56,207.6,207.41,207.41,11755.0,140.7577,140.7849,140.656,140.656,11755.0
2015-08-06 15:20:00,207.45,207.47,207.24,207.3,11815.0,140.6831,140.6967,140.5407,140.5814,11815.0
2015-08-06 15:30:00,207.3,207.44,207.23,207.44,19007.0,140.5814,140.6764,140.5339,140.6764,19007.0
2015-08-06 15:40:00,207.43,207.75,207.35,207.65,23189.0,140.6696,140.8866,140.6153,140.8188,23189.0
2015-08-06 15:50:00,207.63,207.65,207.32,207.53,47576.0,140.8052,140.8188,140.595,140.7374,47576.0
2015-08-07 09:30:00,207.97,209.0,207.42,208.04,53749.0,141.0358,141.7343,140.6628,141.0833,53749.0
2015-08-07 09:40:00,208.13,208.13,207.24,207.58,29904.0,141.1443,141.1443,140.5407,140.7713,29904.0
2015-08-07 09:50:00,207.56,207.64,207.42,207.51,12100.0,140.7577,140.812,140.6628,140.7238,12100.0
2015-08-07 10:00:00,207.49,207.75,207.2,207.75,8336.0,140.7103,140.8866,140.5136,140.8866,8336.0
2015-08-07 10:10:00,207.74,208.22,207.66,207.86,7700.0,140.8798,141.2053,140.8256,140.9612,7700.0
2015-08-07 10:20:00,207.68,207.71,207.22,207.36,3616.0,140.8391,140.8595,140.5272,140.6221,3616.0
2015-08-07 10:30:00,207.47,208.38,207.4,208.38,6479.0,140.6967,141.3138,140.6492,141.3138,6479.0
2015-08-07 10:40:00,208.31,209.44,208.31,209.0,12800.0,141.2664,142.0327,141.2664,141.7343,12800.0
2015-08-07 10:50:00,209.0,209.0,208.48,208.6,5452.0,141.7343,141.7343,141.3816,141.463,5452.0
2015-08-07 11:00:00,208.51,208.69,208.19,208.33,5505.0,141.402,141.5241,141.185,141.2799,5505.0
2015-08-07 11:10:00,208.19,208.4,207.59,207.79,14163.0,141.185,141.3274,140.7781,140.9137,14163.0
2015-08-07 11:20:00,207.85,208.77,207.78,208.59,7200.0,140.9544,141.5783,140.9069,141.4562,7200.0
2015-08-07 11:30:00,208.62,208.67,207.98,208.14,3759.0,141.4766,141.5105,141.0426,141.1511,3759.0
2015-08-07 11:40:00,208.13,208.43,208.12,208.14,3400.0,141.1443,141.3477,141.1375,141.1511,3400.0
2015-08-07 11:50:00,208.04,208.31,207.91,208.31,7600.0,141.0833,141.2664,140.9951,141.2664,7600.0
2015-08-07 12:00:00,208.47,209.06,208.41,209.02,7090.0,141.3749,141.775,141.3342,141.7478,7090.0
2015-08-07 12:10:00,209.09,209.3,208.88,209.3,3216.0,141.7953,141.9377,141.6529,141.9377,3216.0
2015-08-07 12:20:00,209.34,209.34,209.07,209.07,2520.0,141.9649,141.9649,141.7817,141.7817,2520.0
2015-08-07 12:30:00,208.97,209.16,208.85,209.09,4578.0,141.7139,141.8428,141.6326,141.7953,4578.0
2015-08-07 12:40:00,209.15,209.43,209.1,209.35,6279.0,141.836,142.0259,141.8021,141.9716,6279.0
2015-08-07 12:50:00,209.46,209.46,209.04,209.14,3884.0,142.0462,142.0462,141.7614,141.8292,3884.0
2015-08-07 13:00:00,209.13,209.25,208.95,209.11,6294.0,141.8224,141.9038,141.7004,141.8089,6294.0
2015-08-07 13:10:00,209.15,209.19,208.81,208.81,2700.0,141.836,141.8631,141.6054,141.6054,2700.0
2015-08-07 13:20:00,208.78,209.13,208.78,209.12,3521.0,141.5851,141.8224,141.5851,141.8157,3521.0
2015-08-07 13:30:00,209.03,209.31,208.92,209.2,6092.0,141.7546,141.9445,141.68,141.8699,6092.0
2015-08-07 13:40:00,209.21,209.44,209.05,209.31,4895.0,141.8767,142.0327,141.7682,141.9445,4895.0
2015-08-07 13:50:00,209.18,209.27,208.87,209.27,5321.0,141.8563,141.9174,141.6461,141.9174,5321.0
2015-08-07 14:00:00,209.27,209.27,208.84,208.99,6052.0,141.9174,141.9174,141.6258,141.7275,6052.0
2015-08-07 14:10:00,208.94,209.01,208.65,208.67,5450.0,141.6936,141.7411,141.4969,141.5105,5450.0
2015-08-07 14:20:00,208.83,209.1,208.69,208.9,4824.0,141.619,141.8021,141.5241,141.6665,4824.0
2015-08-07 14:30:00,209.01,209.3,208.93,209.3,4100.0,141.7411,141.9377,141.6868,141.9377,4100.0
2015-08-07 14:40:00,209.14,209.37,209.1,209.35,6850.0,141.8292,141.9852,141.8021,141.9716,6850.0
2015-08-07 14:50:00,209.35,209.57,209.19,209.57,8536.0,141.9716,142.1208,141.8631,142.1208,8536.0
2015-08-07 15:00:00,209.54,209.56,209.22,209.35,9912.0,142.1005,142.114,141.8835,141.9716,9912.0
2015-08-07 15:10:00,209.3,209.34,209.1,209.24,8968.0,141.9377,141.9649,141.8021,141.897,8968.0
2015-08-07 15:20:00,209.27,209.3,208.91,209.17,50009.0,141.9174,141.9377,141.6732,141.8496,50009.0
2015-08-07 15:30:00,209.14,209.2,208.93,208.93,13195.0,141.8292,141.8699,141.6868,141.6868,13195.0
2015-08-07 15:40:00,208.93,208.95,208.63,208.8,25627.0,141.6868,141.7004,141.4834,141.5986,25627.0
2015-08-07 15:50:00,208.74,208.97,208.61,208.79,47242.0,141.558,141.7139,141.4698,141.5919,47242.0
2015-08-10 09:30:00,210.0,210.94,209.6,209.6,23942.0,142.4124,143.0499,142.1412,142.1412,23942.0
2015-08-10 09:40:00,209.61,209.78,209.38,209.5,3804.0,142.148,142.2632,141.992,142.0734,3804.0
2015-08-10 09:50:00,209.61,209.65,208.78,208.96,11530.0,142.148,142.1751,141.5851,141.7072,11530.0
2015-08-10 10:00:00,209.12,209.46,208.79,209.11,8232.0,141.8157,142.0462,141.5919,141.8089,8232.0
2015-08-10 10:10:00,209.0,209.01,208.61,208.61,2721.0,141.7343,141.7411,141.4698,141.4698,2721.0
2015-08-10 10:20:00,208.53,208.62,208.23,208.23,3100.0,141.4155,141.4766,141.2121,141.2121,3100.0
2015-08-10 10:30:00,208.31,208.88,208.27,208.48,3749.0,141.2664,141.6529,141.2392,141.3816,3749.0
2015-08-10 10:40:00,208.59,208.92,208.56,208.81,2900.0,141.4562,141.68,141.4359,141.6054,2900.0
2015-08-10 10:50:00,208.89,209.1,208.69,208.92,4500.0,141.6597,141.8021,141.5241,141.68,4500.0
2015-08-10 11:00:00,208.94,208.95,208.21,208.29,15032.0,141.6936,141.7004,141.1985,141.2528,15032.0
2015-08-10 11:10:00,208.33,208.92,208.28,208.92,3500.0,141.2799,141.68,141.246,141.68,3500.0
2015-08-10 11:20:00,208.84,209.09,208.7,208.73,11220.0,141.6258,141.7953,141.5308,141.5512,11220.0
2015-08-10 11:30:00,208.92,209.03,208.77,208.77,1624.0,141.68,141.7546,141.5783,141.5783,1624.0
2015-08-10 11:40:00,208.8,208.89,208.67,208.67,1300.0,141.5986,141.6597,141.5105,141.5105,1300.0
2015-08-10 11:50:00,208.79,208.85,208.69,208.8,2081.0,141.5919,141.6326,141.5241,141.5986,2081.0
2015-08-10 12:00:00,208.79,208.82,208.56,208.8,3920.0,141.5919,141.6122,141.4359,141.5986,3920.0
2015-08-10 12:10:00,208.75,208.75,208.44,208.45,2400.0,141.5647,141.5647,141.3545,141.3613,2400.0
2015-08-10 12:20:00,208.44,208.5,208.31,208.31,3521.0,141.3545,141.3952,141.2664,141.2664,3521.0
2015-08-10 12:30:00,208.33,208.42,208.12,208.2,3212.0,141.2799,141.3409,141.1375,141.1918,3212.0
2015-08-10 12:40:00,208.12,208.15,208.01,208.11,3200.0,141.1375,141.1578,141.0629,141.1307,3200.0
2015-08-10 12:50:00,208.19,208.34,208.1,208.29,3101.0,141.185,141.2867,141.1239,141.2528,3101.0
2015-08-10 13:00:00,208.43,208.5,208.31,208.38,3049.0,141.3477,141.3952,141.2664,141.3138,3049.0
2015-08-10 13:10:00,208.3,208.41,208.25,208.34,1815.0,141.2596,141.3342,141.2257,141.2867,1815.0
2015-08-10 13:20:00,208.41,208.5,208.2,208.31,6989.0,141.3342,141.3952,141.1918,141.2664,6989.0
2015-08-10 13:30:00,208.35,208.45,208.09,208.09,1900.0,141.2935,141.3613,141.1172,141.1172,1900.0
2015-08-10 13:40:00,208.04,208.04,207.81,207.83,5594.0,141.0833,141.0833,140.9273,140.9408,5594.0
2015-08-10 13:50:00,207.76,207.92,207.63,207.79,2650.0,140.8934,141.0019,140.8052,140.9137,2650.0
2015-08-10 14:00:00,207.78,207.78,207.37,207.37,8925.0,140.9069,140.9069,140.6289,140.6289,8925.0
2015-08-10 14:10:00,207.41,207.45,207.11,207.11,9601.0,140.656,140.6831,140.4526,140.4526,9601.0
2015-08-10 14:20:00,207.14,207.18,206.97,207.12,3400.0,140.4729,140.5,140.3576,140.4593,3400.0
2015-08-10 14:30:00,207.12,207.37,207.12,207.31,800.0,140.4593,140.6289,140.4593,140.5882,800.0
2015-08-10 14:40:00,207.36,207.47,207.27,207.34,3000.0,140.6221,140.6967,140.5611,140.6085,3000.0
2015-08-10 14:50:00,207.34,207.34,207.09,207.19,4000.0,140.6085,140.6085,140.439,140.5068,4000.0
2015-08-10 15:00:00,207.22,207.37,207.08,207.08,9443.0,140.5272,140.6289,140.4322,140.4322,9443.0
2015-08-10 15:10:00,207.07,207.24,206.96,207.12,8000.0,140.4254,140.5407,140.3508,140.4593,8000.0
2015-08-10 15:20:00,207.1,207.1,206.86,206.99,6600.0,140.4458,140.4458,140.283,140.3712,6600.0
2015-08-10 15:30:00,206.99,207.21,206.96,207.19,6260.0,140.3712,140.5204,140.3508,140.5068,6260.0
2015-08-10 15:40:00,207.19,207.5,207.19,207.47,17031.0,140.5068,140.717,140.5068,140.6967,17031.0
2015-08-10 15:50:00,207.36,207.5,207.36,207.48,38667.0,140.6221,140.717,140.6221,140.7035,38667.0
2015-08-11 09:30:00,207.24,209.06,207.24,207.87,21099.0,140.5407,141.775,140.5407,140.968,21099.0
2015-08-11 09:40:00,208.02,208.91,207.6,208.25,9680.0,141.0697,141.6732,140.7849,141.2257,9680.0
2015-08-11 09:50:00,208.34,209.53,208.34,208.97,6469.0,141.2867,142.0937,141.2867,141.7139,6469.0
2015-08-11 10:00:00,208.86,209.28,208.47,208.92,6290.0,141.6393,141.9242,141.3749,141.68,6290.0
2015-08-11 10:10:00,208.92,209.1,208.8,208.8,3300.0,141.68,141.8021,141.5986,141.5986,3300.0
2015-08-11 10:20:00,208.93,209.6,208.93,209.44,4035.0,141.6868,142.1412,141.6868,142.0327,4035.0
2015-08-11 10:30:00,209.35,209.48,209.09,209.26,5483.0,141.9716,142.0598,141.7953,141.9106,5483.0
2015-08-11 10:40:00,209.35,209.9,209.29,209.76,16287.0,141.9716,142.3446,141.9309,142.2497,16287.0
2015-08-11 10:50:00,209.85,210.19,209.74,210.09,8297.0,142.3107,142.5413,142.2361,142.4735,8297.0
2015-08-11 11:00:00,209.95,210.27,209.91,210.06,7350.0,142.3785,142.5955,142.3514,142.4531,7350.0
2015-08-11 11:10:00,210.13,210.15,209.96,210.15,3358.0,142.5006,142.5142,142.3853,142.5142,3358.0
2015-08-11 11:20:00,210.16,210.5,210.1,210.48,3827.0,142.5209,142.7515,142.4802,142.7379,3827.0
2015-08-11 11:30:00,210.34,210.44,210.07,210.28,15679.0,142.643,142.7108,142.4599,142.6023,15679.0
2015-08-11 11:40:00,210.41,210.41,210.04,210.06,4483.0,142.6905,142.6905,142.4396,142.4531,4483.0
2015-08-11 11:50:00,210.16,210.35,210.06,210.17,2604.0,142.5209,142.6498,142.4531,142.5277,2604.0
2015-08-11 12:00:00,210.12,210.12,209.55,209.6,7384.0,142.4938,142.4938,142.1073,142.1412,7384.0
2015-08-11 12:10:00,209.6,209.62,209.16,209.28,12272.0,142.1412,142.1547,141.8428,141.9242,12272.0
2015-08-11 12:20:00,209.22,209.46,209.17,209.23,10871.0,141.8835,142.0462,141.8496,141.8903,10871.0
2015-08-11 12:30:00,209.24,209.28,208.87,209.02,7559.0,141.897,141.9242,141.6461,141.7478,7559.0
2015-08-11 12:40:00,209.15,209.61,209.15,209.51,4600.0,141.836,142.148,141.836,142.0801,4600.0
2015-08-11 12:50:00,209.49,209.5,209.1,209.25,5670.0,142.0666,142.0734,141.8021,141.9038,5670.0
2015-08-11 13:00:00,209.18,209.39,209.06,209.26,4800.0,141.8563,141.9988,141.775,141.9106,4800.0
2015-08-11 13:10:00,209.26,209.52,209.17,209.52,6560.0,141.9106,142.0869,141.8496,142.0869,6560.0
2015-08-11 13:20:00,209.55,210.04,209.36,209.62,7780.0,142.1073,142.4396,141.9784,142.1547,7780.0
2015-08-11 13:30:00,209.64,209.64,209.43,209.5,4100.0,142.1683,142.1683,142.0259,142.0734,4100.0
2015-08-11 13:40:00,209.44,209.6,209.23,209.42,4767.0,142.0327,142.1412,141.8903,142.0191,4767.0
2015-08-11 13:50:00,209.34,209.66,209.34,209.46,2496.0,141.9649,142.1819,141.9649,142.0462,2496.0
2015-08-11 14:00:00,209.44,209.77,209.28,209.64,5124.0,142.0327,142.2565,141.9242,142.1683,5124.0
2015-08-11 14:10:00,209.58,209.58,209.23,209.41,4871.0,142.1276,142.1276,141.8903,142.0123,4871.0
2015-08-11 14:20:00,209.32,209.65,209.26,209.48,16847.0,141.9513,142.1751,141.9106,142.0598,16847.0
2015-08-11 14:30:00,209.44,209.76,209.44,209.64,9937.0,142.0327,142.2497,142.0327,142.1683,9937.0
2015-08-11 14:40:00,209.6,209.72,209.6,209.66,6044.0,142.1412,142.2226,142.1412,142.1819,6044.0
2015-08-11 14:50:00,209.65,209.69,209.25,209.29,5706.0,142.1751,142.2022,141.9038,141.9309,5706.0
2015-08-11 15:00:00,209.36,209.5,209.25,209.26,7572.0,141.9784,142.0734,141.9038,141.9106,7572.0
2015-08-11 15:10:00,209.24,209.5,209.2,209.44,11260.0,141.897,142.0734,141.8699,142.0327,11260.0
2015-08-11 15:20:00,209.45,209.51,209.31,209.46,11111.0,142.0394,142.0801,141.9445,142.0462,11111.0
2015-08-11 15:30:00,209.45,209.47,209.28,209.44,12601.0,142.0394,142.053,141.9242,142.0327,12601.0
2015-08-11 15:40:00,209.44,209.53,209.21,209.25,15148.0,142.0327,142.0937,141.8767,141.9038,15148.0
2015-08-11 15:50:00,209.2,209.37,209.01,209.12,46087.0,141.8699,141.9852,141.7411,141.8157,46087.0
2015-08-12 09:30:00,208.65,209.99,208.57,209.25,16446.0,141.4969,142.4057,141.4427,141.9038,16446.0
2015-08-12 09:40:00,209.3,209.49,208.47,209.31,11345.0,141.9377,142.0666,141.3749,141.9445,11345.0
2015-08-12 09:50:00,209.12,209.53,209.12,209.45,3542.0,141.8157,142.0937,141.8157,142.0394,3542.0
2015-08-12 10:00:00,209.19,209.8,208.92,209.36,8757.0,141.8631,142.2768,141.68,141.9784,8757.0
2015-08-12 10:10:00,209.37,209.7,209.19,209.23,9059.0,141.9852,142.209,141.8631,141.8903,9059.0
2015-08-12 10:20:00,209.51,209.51,208.44,208.44,14988.0,142.0801,142.0801,141.3545,141.3545,14988.0
2015-08-12 10:30:00,208.27,209.06,208.27,208.84,4500.0,141.2392,141.775,141.2392,141.6258,4500.0
2015-08-12 10:40:00,208.99,209.35,208.99,209.31,2727.0,141.7275,141.9716,141.7275,141.9445,2727.0
2015-08-12 10:50:00,209.3,209.42,208.39,208.39,6796.0,141.9377,142.0191,141.3206,141.3206,6796.0
2015-08-12 11:00:00,208.7,208.92,208.67,208.9,8402.0,141.5308,141.68,141.5105,141.6665,8402.0
2015-08-12 11:10:00,208.87,209.05,208.65,208.65,21408.0,141.6461,141.7682,141.4969,141.4969,21408.0
2015-08-12 11:20:00,208.64,209.52,208.64,209.5,20973.0,141.4901,142.0869,141.4901,142.0734,20973.0
2015-08-12 11:30:00,209.43,209.74,209.29,209.56,7718.0,142.0259,142.2361,141.9309,142.114,7718.0
2015-08-12 11:40:00,209.5,209.83,209.42,209.74,7956.0,142.0734,142.2971,142.0191,142.2361,7956.0
2015-08-12 11:50:00,209.75,209.8,209.12,209.12,4353.0,142.2429,142.2768,141.8157,141.8157,4353.0
2015-08-12 12:00:00,209.17,209.18,208.9,208.95,4300.0,141.8496,141.8563,141.6665,141.7004,4300.0
2015-08-12 12:10:00,208.86,208.87,208.62,208.81,7025.0,141.6393,141.6461,141.4766,141.6054,7025.0
2015-08-12 12:20:00,208.98,209.87,208.91,209.65,11833.0,141.7207,142.3243,141.6732,142.1751,11833.0
2015-08-12 12:30:00,209.69,209.95,209.67,209.87,11097.0,142.2022,142.3785,142.1886,142.3243,11097.0
2015-08-12 12:40:00,209.88,210.09,209.79,209.96,6886.0,142.3311,142.4735,142.27,142.3853,6886.0
2015-08-12 12:50:00,210.02,210.05,209.8,209.8,4417.0,142.426,142.4463,142.2768,142.2768,4417.0
2015-08-12 13:00:00,209.8,209.9,209.68,209.86,3101.0,142.2768,142.3446,142.1954,142.3175,3101.0
2015-08-12 13:10:00,209.84,210.11,209.65,210.11,5401.0,142.3039,142.487,142.1751,142.487,5401.0
2015-08-12 13:20:00,210.01,210.06,209.36,209.53,13844.0,142.4192,142.4531,141.9784,142.0937,13844.0
2015-08-12 13:30:00,209.56,209.75,209.56,209.67,2600.0,142.114,142.2429,142.114,142.1886,2600.0
2015-08-12 13:40:00,209.74,209.78,209.37,209.52,2440.0,142.2361,142.2632,141.9852,142.0869,2440.0
2015-08-12 13:50:00,209.5,209.74,209.43,209.47,2301.0,142.0734,142.2361,142.0259,142.053,2301.0
2015-08-12 14:00:00,209.38,209.52,209.33,209.43,1700.0,141.992,142.0869,141.9581,142.0259,1700.0
2015-08-12 14:10:00,209.46,209.56,209.16,209.21,12500.0,142.0462,142.114,141.8428,141.8767,12500.0
2015-08-12 14:20:00,209.16,209.16,208.82,208.93,5332.0,141.8428,141.8428,141.6122,141.6868,5332.0
2015-08-12 14:30:00,208.93,209.28,208.81,209.28,3600.0,141.6868,141.9242,141.6054,141.9242,3600.0
2015-08-12 14:40:00,209.31,209.59,209.27,209.49,3385.0,141.9445,142.1344,141.9174,142.0666,3385.0
2015-08-12 14:50:00,209.53,209.61,209.39,209.51,2200.0,142.0937,142.148,141.9988,142.0801,2200.0
2015-08-12 15:00:00,209.47,209.52,209.36,209.48,1700.0,142.053,142.0869,141.9784,142.0598,1700.0
2015-08-12 15:10:00,209.55,209.55,209.33,209.45,3109.0,142.1073,142.1073,141.9581,142.0394,3109.0
2015-08-12 15:20:00,209.5,209.83,209.43,209.78,2343.0,142.0734,142.2971,142.0259,142.2632,2343.0
2015-08-12 15:30:00,209.79,210.22,209.79,210.08,5442.0,142.27,142.5616,142.27,142.4667,5442.0
2015-08-12 15:40:00,210.07,210.31,209.97,210.26,7464.0,142.4599,142.6227,142.3921,142.5888,7464.0
2015-08-12 15:50:00,210.17,210.59,210.05,210.48,28085.0,142.5277,142.8125,142.4463,142.7379,28085.0
2015-08-13 09:30:00,210.07,210.53,209.29,209.81,20983.0,142.4599,142.7719,141.9309,142.2836,20983.0
2015-08-13 09:40:00,209.87,210.27,209.55,209.97,13085.0,142.3243,142.5955,142.1073,142.3921,13085.0
2015-08-13 09:50:00,210.0,210.0,209.51,209.67,6058.0,142.4124,142.4124,142.0801,142.1886,6058.0
2015-08-13 10:00:00,209.61,210.0,209.45,209.76,7818.0,142.148,142.4124,142.0394,142.2497,7818.0
2015-08-13 10:10:00,209.78,210.3,209.64,210.02,12680.0,142.2632,142.6159,142.1683,142.426,12680.0
2015-08-13 10:20:00,210.0,210.1,209.8,210.0,7246.0,142.4124,142.4802,142.2768,142.4124,7246.0
2015-08-13 10:30:00,210.19,210.35,210.09,210.34,3200.0,142.5413,142.6498,142.4735,142.643,3200.0
2015-08-13 10:40:00,210.42,210.6,210.28,210.46,10827.0,142.6973,142.8193,142.6023,142.7244,10827.0
2015-08-13 10:50:00,210.58,211.25,210.58,211.25,4467.0,142.8058,143.2601,142.8058,143.2601,4467.0
2015-08-13 11:00:00,211.2,211.63,211.2,211.51,11666.0,143.2262,143.5178,143.2262,143.4364,11666.0
2015-08-13 11:10:00,211.47,212.04,211.36,212.0,5381.0,143.4093,143.7959,143.3347,143.7687,5381.0
2015-08-13 11:20:00,212.0,212.27,211.98,212.01,4521.0,143.7687,143.9518,143.7552,143.7755,4521.0
2015-08-13 11:30:00,212.07,212.19,211.82,212.14,4002.0,143.8162,143.8976,143.6467,143.8637,4002.0
2015-08-13 11:40:00,212.07,212.48,212.07,212.48,775.0,143.8162,144.0943,143.8162,144.0943,775.0
2015-08-13 11:50:00,212.41,212.52,212.01,212.16,4920.0,144.0468,144.1214,143.7755,143.8772,4920.0
2015-08-13 12:00:00,212.14,212.64,212.14,212.64,3809.0,143.8637,144.2028,143.8637,144.2028,3809.0
2015-08-13 12:10:00,212.66,212.9,212.5,212.5,5432.0,144.2163,144.3791,144.1078,144.1078,5432.0
2015-08-13 12:20:00,212.49,212.76,212.47,212.76,2823.0,144.101,144.2841,144.0875,144.2841,2823.0
2015-08-13 12:30:00,212.69,212.82,212.59,212.59,6017.0,144.2367,144.3248,144.1689,144.1689,6017.0
2015-08-13 12:40:00,212.56,212.56,212.32,212.39,9705.0,144.1485,144.1485,143.9858,144.0332,9705.0
2015-08-13 12:50:00,212.38,212.46,212.21,212.21,3115.0,144.0264,144.0807,143.9112,143.9112,3115.0
2015-08-13 13:00:00,212.1,212.44,212.1,212.43,2401.0,143.8366,144.0671,143.8366,144.0603,2401.0
2015-08-13 13:10:00,212.33,212.33,212.18,212.26,700.0,143.9925,143.9925,143.8908,143.9451,700.0
2015-08-13 13:20:00,212.37,212.87,212.37,212.75,4600.0,144.0197,144.3587,144.0197,144.2774,4600.0
2015-08-13 13:30:00,212.67,212.78,212.43,212.43,1080.0,144.2231,144.2977,144.0603,144.0603,1080.0
2015-08-13 13:40:00,212.38,212.59,212.23,212.43,9701.0,144.0264,144.1689,143.9247,144.0603,9701.0
2015-08-13 13:50:00,212.46,212.55,212.24,212.55,11572.0,144.0807,144.1417,143.9315,144.1417,11572.0
2015-08-13 14:00:00,212.58,212.99,212.51,212.99,4192.0,144.1621,144.4401,144.1146,144.4401,4192.0
2015-08-13 14:10:00,213.03,213.22,212.88,212.98,6560.0,144.4672,144.5961,144.3655,144.4333,6560.0
2015-08-13 14:20:00,213.05,213.34,212.91,212.99,6612.0,144.4808,144.6775,144.3859,144.4401,6612.0
2015-08-13 14:30:00,212.92,213.25,212.89,213.15,9200.0,144.3926,144.6164,144.3723,144.5486,9200.0
2015-08-13 14:40:00,213.12,213.3,212.93,213.3,5948.0,144.5283,144.6503,144.3994,144.6503,5948.0
2015-08-13 14:50:00,213.33,213.33,213.01,213.02,17672.0,144.6707,144.6707,144.4537,144.4605,17672.0
2015-08-13 15:00:00,213.07,213.26,212.66,212.67,9449.0,144.4944,144.6232,144.2163,144.2231,9449.0
2015-08-13 15:10:00,212.67,212.76,212.37,212.7,13153.0,144.2231,144.2841,144.0197,144.2435,13153.0
2015-08-13 15:20:00,212.67,212.71,212.25,212.31,7808.0,144.2231,144.2502,143.9383,143.979,7808.0
2015-08-13 15:30:00,212.3,212.33,211.61,211.87,13771.0,143.9722,143.9925,143.5043,143.6806,13771.0
2015-08-13 15:40:00,211.83,212.02,211.75,211.93,33028.0,143.6535,143.7823,143.5992,143.7213,33028.0
2015-08-13 15:50:00,211.91,212.47,211.91,212.27,94552.0,143.7077,144.0875,143.7077,143.9518,94552.0
2015-08-14 09:30:00,212.21,212.21,210.85,211.41,13712.0,143.9112,143.9112,142.9889,143.3686,13712.0
2015-08-14 09:40:00,211.07,212.22,211.07,212.03,12049.0,143.1381,143.9179,143.1381,143.7891,12049.0
2015-08-14 09:50:00,211.92,212.67,211.74,212.43,5007.0,143.7145,144.2231,143.5924,144.0603,5007.0
2015-08-14 10:00:00,212.42,212.56,211.84,212.22,4452.0,144.0536,144.1485,143.6602,143.9179,4452.0
2015-08-14 10:10:00,212.08,212.28,211.9,211.9,10486.0,143.823,143.9586,143.7009,143.7009,10486.0
2015-08-14 10:20:00,212.12,212.59,212.12,212.34,5784.0,143.8501,144.1689,143.8501,143.9993,5784.0
2015-08-14 10:30:00,212.58,212.86,212.37,212.63,11513.0,144.1621,144.352,144.0197,144.196,11513.0
2015-08-14 10:40:00,212.74,213.14,212.6,212.8,5983.0,144.2706,144.5418,144.1756,144.3113,5983.0
2015-08-14 10:50:00,212.75,212.92,212.58,212.84,6121.0,144.2774,144.3926,144.1621,144.3384,6121.0
2015-08-14 11:00:00,212.73,212.87,212.27,212.5,2745.0,144.2638,144.3587,143.9518,144.1078,2745.0
2015-08-14 11:10:00,212.5,212.7,212.2,212.35,4600.0,144.1078,144.2435,143.9044,144.0061,4600.0
2015-08-14 11:20:00,212.27,212.66,212.17,212.66,16946.0,143.9518,144.2163,143.884,144.2163,16946.0
2015-08-14 11:30:00,212.54,212.96,212.46,212.6,6238.0,144.1349,144.4198,144.0807,144.1756,6238.0
2015-08-14 11:40:00,212.56,212.81,212.56,212.8,3500.0,144.1485,144.318,144.1485,144.3113,3500.0
2015-08-14 11:50:00,212.83,212.91,212.17,212.17,3557.0,144.3316,144.3859,143.884,143.884,3557.0
2015-08-14 12:00:00,212.32,212.64,212.24,212.6,4116.0,143.9858,144.2028,143.9315,144.1756,4116.0
2015-08-14 12:10:00,212.73,212.73,212.61,212.65,500.0,144.2638,144.2638,144.1824,144.2095,500.0
2015-08-14 12:20:00,212.56,212.99,212.52,212.88,2100.0,144.1485,144.4401,144.1214,144.3655,2100.0
2015-08-14 12:30:00,212.87,213.16,212.86,212.95,5710.0,144.3587,144.5554,144.352,144.413,5710.0
2015-08-14 12:40:00,212.98,213.11,212.73,212.89,2950.0,144.4333,144.5215,144.2638,144.3723,2950.0
2015-08-14 12:50:00,212.85,212.85,212.54,212.66,11181.0,144.3452,144.3452,144.1349,144.2163,11181.0
2015-08-14 13:00:00,212.76,212.9,212.68,212.75,2400.0,144.2841,144.3791,144.2299,144.2774,2400.0
2015-08-14 13:10:00,212.91,213.1,212.76,213.1,2700.0,144.3859,144.5147,144.2841,144.5147,2700.0
2015-08-14 13:20:00,213.05,213.24,213.0,213.24,1100.0,144.4808,144.6097,144.4469,144.6097,1100.0
2015-08-14 13:30:00,213.23,213.39,213.14,213.18,3183.0,144.6029,144.7114,144.5418,144.569,3183.0
2015-08-14 13:40:00,213.17,213.17,212.78,213.0,5201.0,144.5622,144.5622,144.2977,144.4469,5201.0
2015-08-14 13:50:00,213.06,213.06,212.75,213.0,1900.0,144.4876,144.4876,144.2774,144.4469,1900.0
2015-08-14 14:00:00,213.08,213.28,213.01,213.26,2000.0,144.5011,144.6368,144.4537,144.6232,2000.0
2015-08-14 14:10:00,213.16,213.33,213.01,213.33,7422.0,144.5554,144.6707,144.4537,144.6707,7422.0
2015-08-14 14:20:00,213.35,213.39,213.05,213.06,5732.0,144.6843,144.7114,144.4808,144.4876,5732.0
2015-08-14 14:30:00,212.98,213.16,212.86,213.02,2625.0,144.4333,144.5554,144.352,144.4605,2625.0
2015-08-14 14:40:00,213.1,213.59,213.07,213.51,3883.0,144.5147,144.847,144.4944,144.7928,3883.0
2015-08-14 14:50:00,213.42,213.59,213.25,213.27,4500.0,144.7317,144.847,144.6164,144.63,4500.0
2015-08-14 15:00:00,213.21,213.52,213.13,213.27,16812.0,144.5893,144.7995,144.5351,144.63,16812.0
2015-08-14 15:10:00,213.35,213.36,213.24,213.3,2200.0,144.6843,144.691,144.6097,144.6503,2200.0
2015-08-14 15:20:00,213.42,213.48,213.22,213.3,4972.0,144.7317,144.7724,144.5961,144.6503,4972.0
2015-08-14 15:30:00,213.3,213.43,213.26,213.42,6684.0,144.6503,144.7385,144.6232,144.7317,6684.0
2015-08-14 15:40:00,213.37,213.92,213.36,213.76,13963.0,144.6978,145.0708,144.691,144.9623,13963.0
2015-08-14 15:50:00,213.79,213.97,213.54,213.83,57288.0,144.9826,145.1047,144.8131,145.0098,57288.0
2015-08-17 09:30:00,213.99,214.57,213.42,213.89,7652.0,145.1183,145.5116,144.7317,145.0505,7652.0
2015-08-17 09:40:00,213.36,213.78,213.04,213.42,3951.0,144.691,144.9759,144.474,144.7317,3951.0
2015-08-17 09:50:00,213.46,213.72,213.14,213.2,9753.0,144.7588,144.9352,144.5418,144.5825,9753.0
2015-08-17 10:00:00,213.19,213.8,213.15,213.76,4150.0,144.5757,144.9894,144.5486,144.9623,4150.0
2015-08-17 10:10:00,213.86,214.32,213.86,214.26,3167.0,145.0301,145.3421,145.0301,145.3014,3167.0
2015-08-17 10:20:00,214.29,214.29,214.02,214.21,1415.0,145.3217,145.3217,145.1386,145.2675,1415.0
2015-08-17 10:30:00,214.31,214.58,214.03,214.58,3100.0,145.3353,145.5184,145.1454,145.5184,3100.0
2015-08-17 10:40:00,214.43,214.51,213.85,213.87,8356.0,145.4167,145.4709,145.0233,145.0369,8356.0
2015-08-17 10:50:00,214.0,214.35,213.94,214.35,3918.0,145.1251,145.3624,145.0844,145.3624,3918.0
2015-08-17 11:00:00,214.16,214.62,214.16,214.62,2000.0,145.2336,145.5455,145.2336,145.5455,2000.0
2015-08-17 11:10:00,214.49,214.64,214.33,214.5,900.0,145.4573,145.5591,145.3488,145.4641,900.0
2015-08-17 11:20:00,214.51,214.53,214.08,214.53,5300.0,145.4709,145.4845,145.1793,145.4845,5300.0
2015-08-17 11:30:00,214.42,214.56,214.24,214.56,1522.0,145.4099,145.5048,145.2878,145.5048,1522.0
2015-08-17 11:40:00,214.4,214.56,214.21,214.41,3800.0,145.3963,145.5048,145.2675,145.4031,3800.0
2015-08-17 11:50:00,214.36,214.55,214.14,214.18,1425.0,145.3692,145.498,145.22,145.2471,1425.0
2015-08-17 12:00:00,214.32,214.57,214.32,214.56,6904.0,145.3421,145.5116,145.3421,145.5048,6904.0
2015-08-17 12:10:00,214.59,214.74,214.53,214.55,1800.0,145.5252,145.6269,145.4845,145.498,1800.0
2015-08-17 12:20:00,214.7,214.87,214.65,214.78,3400.0,145.5998,145.715,145.5659,145.654,3400.0
2015-08-17 12:30:00,214.65,214.75,214.59,214.64,1900.0,145.5659,145.6337,145.5252,145.5591,1900.0
2015-08-17 12:40:00,214.8,214.98,214.8,214.86,2449.0,145.6676,145.7896,145.6676,145.7083,2449.0
2015-08-17 12:50:00,214.8,214.8,214.63,214.68,1728.0,145.6676,145.6676,145.5523,145.5862,1728.0
2015-08-17 13:00:00,214.69,214.9,214.59,214.88,2300.0,145.593,145.7354,145.5252,145.7218,2300.0
2015-08-17 13:10:00,214.89,215.13,214.74,214.74,12242.0,145.7286,145.8914,145.6269,145.6269,12242.0
2015-08-17 13:20:00,214.76,214.9,214.76,214.9,4400.0,145.6404,145.7354,145.6404,145.7354,4400.0
2015-08-17 13:30:00,214.79,214.85,214.52,214.55,10135.0,145.6608,145.7015,145.4777,145.498,10135.0
2015-08-17 13:40:00,214.55,214.71,214.51,214.71,2505.0,145.498,145.6065,145.4709,145.6065,2505.0
2015-08-17 13:50:00,214.54,214.7,214.48,214.66,4609.0,145.4913,145.5998,145.4506,145.5726,4609.0
2015-08-17 14:00:00,214.7,214.77,214.55,214.6,4370.0,145.5998,145.6472,145.498,145.5319,4370.0
2015-08-17 14:10:00,214.56,214.56,214.28,214.42,5998.0,145.5048,145.5048,145.3149,145.4099,5998.0
2015-08-17 14:20:00,214.42,214.52,214.28,214.37,3501.0,145.4099,145.4777,145.3149,145.376,3501.0
2015-08-17 14:30:00,214.45,214.75,214.4,214.66,5974.0,145.4302,145.6337,145.3963,145.5726,5974.0
2015-08-17 14:40:00,214.71,214.83,214.71,214.75,5933.0,145.6065,145.6879,145.6065,145.6337,5933.0
2015-08-17 14:50:00,214.75,214.94,214.75,214.77,3620.0,145.6337,145.7625,145.6337,145.6472,3620.0
2015-08-17 15:00:00,214.76,214.89,214.73,214.73,3500.0,145.6404,145.7286,145.6201,145.6201,3500.0
2015-08-17 15:10:00,214.73,214.78,214.56,214.68,5403.0,145.6201,145.654,145.5048,145.5862,5403.0
2015-08-17 15:20:00,214.69,214.89,214.66,214.79,12298.0,145.593,145.7286,145.5726,145.6608,12298.0
2015-08-17 15:30:00,214.74,214.88,214.7,214.76,11451.0,145.6269,145.7218,145.5998,145.6404,11451.0
2015-08-17 15:40:00,214.87,215.0,214.73,214.95,11100.0,145.715,145.8032,145.6201,145.7693,11100.0
2015-08-17 15:50:00,214.99,215.46,214.87,215.35,40803.0,145.7964,146.1152,145.715,146.0406,40803.0
2015-08-18 09:30:00,215.48,216.64,215.24,215.58,31298.0,146.1287,146.9154,145.966,146.1965,31298.0
2015-08-18 09:40:00,215.67,215.71,214.8,215.31,12942.0,146.2576,146.2847,145.6676,146.0134,12942.0
2015-08-18 09:50:00,215.24,215.59,215.13,215.14,7463.0,145.966,146.2033,145.8914,145.8981,7463.0
2015-08-18 10:00:00,215.33,215.64,215.24,215.64,3402.0,146.027,146.2372,145.966,146.2372,3402.0
2015-08-18 10:10:00,215.6,215.77,215.41,215.77,4621.0,146.2101,146.3254,146.0812,146.3254,4621.0
2015-08-18 10:20:00,215.79,216.04,215.66,215.99,18901.0,146.3389,146.5085,146.2508,146.4746,18901.0
2015-08-18 10:30:00,216.16,216.29,215.82,215.88,5617.0,146.5899,146.678,146.3593,146.4,5617.0
2015-08-18 10:40:00,216.06,216.46,215.88,216.23,7509.0,146.522,146.7933,146.4,146.6373,7509.0
2015-08-18 10:50:00,216.25,216.35,215.98,216.15,9287.0,146.6509,146.7187,146.4678,146.5831,9287.0
2015-08-18 11:00:00,216.13,216.22,215.81,216.04,4135.0,146.5695,146.6306,146.3525,146.5085,4135.0
2015-08-18 11:10:00,216.05,216.34,215.99,216.12,5450.0,146.5153,146.7119,146.4746,146.5627,5450.0
2015-08-18 11:20:00,216.1,216.19,216.02,216.15,3794.0,146.5492,146.6102,146.4949,146.5831,3794.0
2015-08-18 11:30:00,216.15,217.06,216.09,216.71,16044.0,146.5831,147.2002,146.5424,146.9628,16044.0
2015-08-18 11:40:00,216.54,216.68,216.43,216.58,6395.0,146.8476,146.9425,146.773,146.8747,6395.0
2015-08-18 11:50:00,216.55,216.56,216.2,216.2,8900.0,146.8543,146.8611,146.617,146.617,8900.0
2015-08-18 12:00:00,216.18,216.47,216.12,216.47,3459.0,146.6034,146.8001,146.5627,146.8001,3459.0
2015-08-18 12:10:00,216.46,216.47,216.15,216.2,4700.0,146.7933,146.8001,146.5831,146.617,4700.0
2015-08-18 12:20:00,216.27,216.53,216.17,216.47,9777.0,146.6645,146.8408,146.5966,146.8001,9777.0
2015-08-18 12:30:00,216.56,216.61,216.26,216.6,6233.0,146.8611,146.895,146.6577,146.8883,6233.0
2015-08-18 12:40:00,216.61,216.71,216.46,216.54,9516.0,146.895,146.9628,146.7933,146.8476,9516.0
2015-08-18 12:50:00,216.63,216.87,216.51,216.6,7242.0,146.9086,147.0714,146.8272,146.8883,7242.0
2015-08-18 13:00:00,216.53,216.77,216.53,216.69,5116.0,146.8408,147.0035,146.8408,146.9493,5116.0
2015-08-18 13:10:00,216.76,216.95,216.75,216.89,5998.0,146.9968,147.1256,146.99,147.0849,5998.0
2015-08-18 13:20:00,216.88,216.88,216.72,216.78,7178.0,147.0781,147.0781,146.9696,147.0103,7178.0
2015-08-18 13:30:00,216.74,216.83,216.7,216.77,4157.0,146.9832,147.0442,146.9561,147.0035,4157.0
2015-08-18 13:40:00,216.85,216.91,216.76,216.79,4550.0,147.0578,147.0985,146.9968,147.0171,4550.0
2015-08-18 13:50:00,216.78,216.78,216.6,216.71,5141.0,147.0103,147.0103,146.8883,146.9628,5141.0
2015-08-18 14:00:00,216.65,216.7,216.28,216.28,3000.0,146.9222,146.9561,146.6712,146.6712,3000.0
2015-08-18 14:10:00,216.34,216.56,216.26,216.55,4572.0,146.7119,146.8611,146.6577,146.8543,4572.0
2015-08-18 14:20:00,216.54,216.66,216.47,216.57,5053.0,146.8476,146.9289,146.8001,146.8679,5053.0
2015-08-18 14:30:00,216.53,216.8,216.47,216.79,4300.0,146.8408,147.0239,146.8001,147.0171,4300.0
2015-08-18 14:40:00,216.86,216.87,216.73,216.81,8600.0,147.0646,147.0714,146.9764,147.0307,8600.0
2015-08-18 14:50:00,216.8,216.8,216.51,216.64,9389.0,147.0239,147.0239,146.8272,146.9154,9389.0
2015-08-18 15:00:00,216.66,216.79,216.61,216.79,6510.0,146.9289,147.0171,146.895,147.0171,6510.0
2015-08-18 15:10:00,216.77,217.03,216.73,216.88,8454.0,147.0035,147.1799,146.9764,147.0781,8454.0
2015-08-18 15:20:00,216.85,216.92,216.65,216.77,18108.0,147.0578,147.1053,146.9222,147.0035,18108.0
2015-08-18 15:30:00,216.73,216.79,216.63,216.73,8551.0,146.9764,147.0171,146.9086,146.9764,8551.0
2015-08-18 15:40:00,216.68,216.83,216.58,216.71,28267.0,146.9425,147.0442,146.8747,146.9628,28267.0
2015-08-18 15:50:00,216.71,216.95,216.65,216.85,32874.0,146.9628,147.1256,146.9222,147.0578,32874.0
2015-08-19 09:30:00,215.66,216.19,215.66,215.83,8850.0,146.2508,146.6102,146.2508,146.3661,8850.0
2015-08-19 09:40:00,215.84,216.17,215.81,215.87,20318.0,146.3729,146.5966,146.3525,146.3932,20318.0
2015-08-19 09:50:00,215.85,216.0,215.58,215.68,6765.0,146.3796,146.4814,146.1965,146.2644,6765.0
2015-08-19 10:00:00,215.67,216.05,215.57,215.84,5620.0,146.2576,146.5153,146.1898,146.3729,5620.0
2015-08-19 10:10:00,215.9,215.99,215.77,215.84,5201.0,146.4135,146.4746,146.3254,146.3729,5201.0
2015-08-19 10:20:00,215.96,215.96,215.38,215.52,12130.0,146.4542,146.4542,146.0609,146.1558,12130.0
2015-08-19 10:30:00,215.53,215.71,215.43,215.64,9430.0,146.1626,146.2847,146.0948,146.2372,9430.0
2015-08-19 10:40:00,215.73,215.87,215.11,215.62,21969.0,146.2983,146.3932,145.8778,146.2237,21969.0
2015-08-19 10:50:00,215.65,215.84,215.53,215.74,5575.0,146.244,146.3729,146.1626,146.305,5575.0
2015-08-19 11:00:00,215.79,216.14,215.73,215.74,7450.0,146.3389,146.5763,146.2983,146.305,7450.0
2015-08-19 11:10:00,215.74,216.28,215.74,216.28,6600.0,146.305,146.6712,146.305,146.6712,6600.0
2015-08-19 11:20:00,216.2,216.2,215.91,216.08,3400.0,146.617,146.617,146.4203,146.5356,3400.0
2015-08-19 11:30:00,215.99,216.11,215.79,216.11,13038.0,146.4746,146.556,146.3389,146.556,13038.0
2015-08-19 11:40:00,216.12,216.24,216.06,216.06,6678.0,146.5627,146.6441,146.522,146.522,6678.0
2015-08-19 11:50:00,216.07,216.14,215.95,216.02,5097.0,146.5288,146.5763,146.4475,146.4949,5097.0
2015-08-19 12:00:00,215.96,216.0,215.77,215.81,2713.0,146.4542,146.4814,146.3254,146.3525,2713.0
2015-08-19 12:10:00,215.81,215.95,215.8,215.9,8600.0,146.3525,146.4475,146.3457,146.4135,8600.0
2015-08-19 12:20:00,215.86,216.14,215.82,216.14,3638.0,146.3864,146.5763,146.3593,146.5763,3638.0
2015-08-19 12:30:00,216.18,216.56,216.18,216.51,7254.0,146.6034,146.8611,146.6034,146.8272,7254.0
2015-08-19 12:40:00,216.64,216.8,216.58,216.63,4420.0,146.9154,147.0239,146.8747,146.9086,4420.0
2015-08-19 12:50:00,216.69,216.72,216.35,216.35,9003.0,146.9493,146.9696,146.7187,146.7187,9003.0
2015-08-19 13:00:00,216.42,216.74,216.36,216.62,2318.0,146.7662,146.9832,146.7255,146.9018,2318.0
2015-08-19 13:10:00,216.67,217.09,216.66,216.91,6507.0,146.9357,147.2205,146.9289,147.0985,6507.0
2015-08-19 13:20:00,216.92,216.95,216.72,216.75,10500.0,147.1053,147.1256,146.9696,146.99,10500.0
2015-08-19 13:30:00,216.64,216.64,216.37,216.49,5300.0,146.9154,146.9154,146.7323,146.8137,5300.0
2015-08-19 13:40:00,216.44,216.98,216.33,216.9,7608.0,146.7797,147.146,146.7052,147.0917,7608.0
2015-08-19 13:50:00,216.76,216.94,216.75,216.8,3601.0,146.9968,147.1188,146.99,147.0239,3601.0
2015-08-19 14:00:00,216.95,217.5,216.95,217.29,6550.0,147.1256,147.4986,147.1256,147.3562,6550.0
2015-08-19 14:10:00,217.43,217.96,217.42,217.79,5900.0,147.4511,147.8105,147.4443,147.6953,5900.0
2015-08-19 14:20:00,217.81,217.99,217.57,217.59,9689.0,147.7088,147.8309,147.5461,147.5596,9689.0
2015-08-19 14:30:00,217.58,217.66,217.16,217.31,4930.0,147.5528,147.6071,147.268,147.3697,4930.0
2015-08-19 14:40:00,217.28,217.42,217.07,217.15,11856.0,147.3494,147.4443,147.207,147.2612,11856.0
2015-08-19 14:50:00,217.17,217.18,216.8,216.97,9817.0,147.2748,147.2816,147.0239,147.1392,9817.0
2015-08-19 15:00:00,216.97,217.04,216.8,217.02,10208.0,147.1392,147.1866,147.0239,147.1731,10208.0
2015-08-19 15:10:00,217.04,217.12,216.72,217.12,13200.0,147.1866,147.2409,146.9696,147.2409,13200.0
2015-08-19 15:20:00,217.14,217.42,216.96,217.42,12597.0,147.2545,147.4443,147.1324,147.4443,12597.0
2015-08-19 15:30:00,217.45,217.6,217.23,217.23,12887.0,147.4647,147.5664,147.3155,147.3155,12887.0
2015-08-19 15:40:00,217.23,217.53,217.17,217.27,23327.0,147.3155,147.5189,147.2748,147.3426,23327.0
2015-08-19 15:50:00,217.3,217.43,216.86,216.9,43628.0,147.363,147.4511,147.0646,147.0917,43628.0
2015-08-20 09:30:00,216.17,216.32,215.61,215.87,20350.0,146.5966,146.6984,146.2169,146.3932,20350.0
2015-08-20 09:40:00,216.2,216.63,215.97,216.21,13422.0,146.617,146.9086,146.461,146.6238,13422.0
2015-08-20 09:50:00,216.21,216.28,215.66,215.67,10002.0,146.6238,146.6712,146.2508,146.2576,10002.0
2015-08-20 10:00:00,215.63,215.64,215.19,215.19,6497.0,146.2304,146.2372,145.9321,145.9321,6497.0
2015-08-20 10:10:00,215.19,215.88,215.17,215.71,3778.0,145.9321,146.4,145.9185,146.2847,3778.0
2015-08-20 10:20:00,215.71,216.08,215.3,215.59,6150.0,146.2847,146.5356,146.0067,146.2033,6150.0
2015-08-20 10:30:00,215.67,216.39,215.58,216.36,17533.0,146.2576,146.7458,146.1965,146.7255,17533.0
2015-08-20 10:40:00,216.29,216.64,216.26,216.53,9637.0,146.678,146.9154,146.6577,146.8408,9637.0
2015-08-20 10:50:00,216.49,216.59,215.93,215.93,6474.0,146.8137,146.8815,146.4339,146.4339,6474.0
2015-08-20 11:00:00,215.95,216.13,215.5,215.6,7036.0,146.4475,146.5695,146.1423,146.2101,7036.0
2015-08-20 11:10:00,215.51,215.64,215.41,215.41,7391.0,146.1491,146.2372,146.0812,146.0812,7391.0
2015-08-20 11:20:00,215.4,215.85,215.4,215.84,3770.0,146.0745,146.3796,146.0745,146.3729,3770.0
2015-08-20 11:30:00,215.71,215.8,215.29,215.56,5507.0,146.2847,146.3457,145.9999,146.183,5507.0
2015-08-20 11:40:00,215.68,216.19,215.67,216.19,1865.0,146.2644,146.6102,146.2576,146.6102,1865.0
2015-08-20 11:50:00,216.09,216.13,215.88,215.91,2817.0,146.5424,146.5695,146.4,146.4203,2817.0
2015-08-20 12:00:00,215.99,216.17,215.96,216.17,1900.0,146.4746,146.5966,146.4542,146.5966,1900.0
2015-08-20 12:10:00,216.15,216.24,215.91,216.04,3410.0,146.5831,146.6441,146.4203,146.5085,3410.0
2015-08-20 12:20:00,216.35,216.49,216.05,216.49,3540.0,146.7187,146.8137,146.5153,146.8137,3540.0
2015-08-20 12:30:00,216.51,216.73,216.51,216.71,3586.0,146.8272,146.9764,146.8272,146.9628,3586.0
2015-08-20 12:40:00,216.7,216.76,216.47,216.56,8357.0,146.9561,146.9968,146.8001,146.8611,8357.0
2015-08-20 12:50:00,216.6,216.65,216.3,216.39,4887.0,146.8883,146.9222,146.6848,146.7458,4887.0
2015-08-20 13:00:00,216.32,216.39,216.09,216.23,12808.0,146.6984,146.7458,146.5424,146.6373,12808.0
2015-08-20 13:10:00,216.23,216.78,216.23,216.77,2911.0,146.6373,147.0103,146.6373,147.0035,2911.0
2015-08-20 13:20:00,216.78,217.05,216.51,216.87,8259.0,147.0103,147.1934,146.8272,147.0714,8259.0
2015-08-20 13:30:00,216.86,216.98,216.6,216.9,2100.0,147.0646,147.146,146.8883,147.0917,2100.0
2015-08-20 13:40:00,216.88,217.15,216.68,217.15,4300.0,147.0781,147.2612,146.9425,147.2612,4300.0
2015-08-20 13:50:00,217.29,217.38,217.04,217.17,3900.0,147.3562,147.4172,147.1866,147.2748,3900.0
2015-08-20 14:00:00,217.25,217.25,216.86,216.88,4758.0,147.3291,147.3291,147.0646,147.0781,4758.0
2015-08-20 14:10:00,216.91,217.25,216.8,216.98,7600.0,147.0985,147.3291,147.0239,147.146,7600.0
2015-08-20 14:20:00,216.98,217.08,216.7,216.71,5350.0,147.146,147.2138,146.9561,146.9628,5350.0
2015-08-20 14:30:00,216.71,216.71,216.42,216.65,5105.0,146.9628,146.9628,146.7662,146.9222,5105.0
2015-08-20 14:40:00,216.64,216.73,216.2,216.2,4787.0,146.9154,146.9764,146.617,146.617,4787.0
2015-08-20 14:50:00,216.26,216.37,216.18,216.29,4700.0,146.6577,146.7323,146.6034,146.678,4700.0
2015-08-20 15:00:00,216.15,216.52,216.09,216.48,5687.0,146.5831,146.834,146.5424,146.8069,5687.0
2015-08-20 15:10:00,216.52,216.73,216.37,216.46,7825.0,146.834,146.9764,146.7323,146.7933,7825.0
2015-08-20 15:20:00,216.4,216.53,216.24,216.41,10224.0,146.7526,146.8408,146.6441,146.7594,10224.0
2015-08-20 15:30:00,216.41,216.73,216.25,216.25,10087.0,146.7594,146.9764,146.6509,146.6509,10087.0
2015-08-20 15:40:00,216.15,216.3,215.91,215.93,22404.0,146.5831,146.6848,146.4203,146.4339,22404.0
2015-08-20 15:50:00,215.83,215.85,215.04,215.4,56007.0,146.3661,146.3796,145.8303,146.0745,56007.0
2015-08-21 09:30:00,214.82,215.19,214.36,214.72,62529.0,145.6811,145.9321,145.3692,145.6133,62529.0
2015-08-21 09:40:00,214.77,214.89,214.02,214.39,15750.0,145.6472,145.7286,145.1386,145.3895,15750.0
2015-08-21 09:50:00,214.33,214.58,213.63,214.58,8872.0,145.3488,145.5184,144.8741,145.5184,8872.0
2015-08-21 10:00:00,214.37,215.16,214.37,214.8,10752.0,145.376,145.9117,145.376,145.6676,10752.0
2015-08-21 10:10:00,215.01,215.01,214.26,214.53,8958.0,145.81,145.81,145.3014,145.4845,8958.0
2015-08-21 10:20:00,214.62,214.69,214.3,214.33,7386.0,145.5455,145.593,145.3285,145.3488,7386.0
2015-08-21 10:30:00,214.3,214.73,214.24,214.4,14421.0,145.3285,145.6201,145.2878,145.3963,14421.0
2015-08-21 10:40:00,214.53,214.83,214.49,214.59,9918.0,145.4845,145.6879,145.4573,145.5252,9918.0
2015-08-21 10:50:00,214.66,214.89,214.54,214.88,16202.0,145.5726,145.7286,145.4913,145.7218,16202.0
2015-08-21 11:00:00,214.83,214.89,214.43,214.5,13350.0,145.6879,145.7286,145.4167,145.4641,13350.0
2015-08-21 11:10:00,214.4,214.55,214.02,214.26,11253.0,145.3963,145.498,145.1386,145.3014,11253.0
2015-08-21 11:20:00,214.21,214.44,214.04,214.38,6622.0,145.2675,145.4234,145.1522,145.3827,6622.0
2015-08-21 11:30:00,214.3,214.59,214.3,214.43,18917.0,145.3285,145.5252,145.3285,145.4167,18917.0
2015-08-21 11:40:00,214.42,214.9,214.42,214.9,8455.0,145.4099,145.7354,145.4099,145.7354,8455.0
2015-08-21 11:50:00,215.03,215.2,214.9,215.2,3559.0,145.8236,145.9388,145.7354,145.9388,3559.0
2015-08-21 12:00:00,215.1,215.39,215.07,215.39,6545.0,145.871,146.0677,145.8507,146.0677,6545.0
2015-08-21 12:10:00,215.26,215.42,214.74,214.81,4253.0,145.9795,146.088,145.6269,145.6744,4253.0
2015-08-21 12:20:00,214.79,214.89,214.41,214.41,5114.0,145.6608,145.7286,145.4031,145.4031,5114.0
2015-08-21 12:30:00,214.48,214.62,214.32,214.36,6578.0,145.4506,145.5455,145.3421,145.3692,6578.0
2015-08-21 12:40:00,214.3,214.34,214.03,214.19,6883.0,145.3285,145.3556,145.1454,145.2539,6883.0
2015-08-21 12:50:00,214.18,214.32,213.95,213.95,6100.0,145.2471,145.3421,145.0911,145.0911,6100.0
2015-08-21 13:00:00,214.06,214.23,213.93,214.13,6108.0,145.1657,145.281,145.0776,145.2132,6108.0
2015-08-21 13:10:00,214.12,214.31,214.12,214.31,2200.0,145.2064,145.3353,145.2064,145.3353,2200.0
2015-08-21 13:20:00,214.47,214.97,214.47,214.97,3449.0,145.4438,145.7829,145.4438,145.7829,3449.0
2015-08-21 13:30:00,215.09,215.12,214.84,215.05,5362.0,145.8642,145.8846,145.6947,145.8371,5362.0
2015-08-21 13:40:00,215.13,215.31,214.96,215.16,3125.0,145.8914,146.0134,145.7761,145.9117,3125.0
2015-08-21 13:50:00,215.33,215.55,215.15,215.55,9074.0,146.027,146.1762,145.9049,146.1762,9074.0
2015-08-21 14:00:00,215.53,215.74,215.17,215.23,6989.0,146.1626,146.305,145.9185,145.9592,6989.0
2015-08-21 14:10:00,215.18,215.33,214.68,215.04,14739.0,145.9253,146.027,145.5862,145.8303,14739.0
2015-08-21 14:20:00,214.97,215.09,214.89,215.02,7919.0,145.7829,145.8642,145.7286,145.8168,7919.0
2015-08-21 14:30:00,215.08,215.19,214.69,214.7,5814.0,145.8575,145.9321,145.593,145.5998,5814.0
2015-08-21 14:40:00,214.7,214.72,214.12,214.28,9100.0,145.5998,145.6133,145.2064,145.3149,9100.0
2015-08-21 14:50:00,214.15,214.45,214.06,214.45,8878.0,145.2268,145.4302,145.1657,145.4302,8878.0
2015-08-21 15:00:00,214.35,214.43,213.92,213.95,7436.0,145.3624,145.4167,145.0708,145.0911,7436.0
2015-08-21 15:10:00,213.96,213.96,213.04,213.63,10402.0,145.0979,145.0979,144.474,144.8741,10402.0
2015-08-21 15:20:00,213.47,213.64,213.2,213.28,10930.0,144.7656,144.8809,144.5825,144.6368,10930.0
2015-08-21 15:30:00,213.28,213.28,212.5,212.84,15150.0,144.6368,144.6368,144.1078,144.3384,15150.0
2015-08-21 15:40:00,212.75,213.53,212.75,213.53,31308.0,144.2774,144.8063,144.2774,144.8063,31308.0
2015-08-21 15:50:00,213.53,213.65,212.59,212.69,88792.0,144.8063,144.8877,144.1689,144.2367,88792.0
2015-08-24 09:30:00,206.0,208.38,203.79,207.13,23467.0,139.6998,141.3138,138.2011,140.4661,23467.0
2015-08-24 09:40:00,206.73,210.0,206.66,208.77,29071.0,140.1949,142.4124,140.1474,141.5783,29071.0
2015-08-24 09:50:00,208.49,208.49,204.65,206.25,20191.0,141.3884,141.3884,138.7843,139.8694,20191.0
2015-08-24 10:00:00,206.26,208.81,205.96,207.9,19671.0,139.8761,141.6054,139.6727,140.9883,19671.0
2015-08-24 10:10:00,207.83,209.41,207.37,209.41,16928.0,140.9408,142.0123,140.6289,142.0123,16928.0
2015-08-24 10:20:00,209.13,210.8,208.46,208.57,17436.0,141.8224,142.955,141.3681,141.4427,17436.0
2015-08-24 10:30:00,208.46,209.91,206.98,209.3,23824.0,141.3681,142.3514,140.3644,141.9377,23824.0
2015-08-24 10:40:00,209.86,210.5,208.89,210.44,17066.0,142.3175,142.7515,141.6597,142.7108,17066.0
2015-08-24 10:50:00,210.43,211.46,209.9,210.51,26980.0,142.704,143.4025,142.3446,142.7583,26980.0
2015-08-24 11:00:00,210.67,210.89,208.75,209.31,10009.0,142.8668,143.016,141.5647,141.9445,10009.0
2015-08-24 11:10:00,209.79,209.79,208.57,208.88,12929.0,142.27,142.27,141.4427,141.6529,12929.0
2015-08-24 11:20:00,209.0,209.41,208.21,208.75,33899.0,141.7343,142.0123,141.1985,141.5647,33899.0
2015-08-24 11:30:00,208.9,209.45,208.6,209.34,15621.0,141.6665,142.0394,141.463,141.9649,15621.0
2015-08-24 11:40:00,209.34,209.97,209.03,209.81,10850.0,141.9649,142.3921,141.7546,142.2836,10850.0
2015-08-24 11:50:00,209.86,210.79,209.79,210.05,11964.0,142.3175,142.9482,142.27,142.4463,11964.0
2015-08-24 12:00:00,210.17,210.48,209.03,209.74,14100.0,142.5277,142.7379,141.7546,142.2361,14100.0
2015-08-24 12:10:00,209.89,210.09,209.18,209.84,9270.0,142.3378,142.4735,141.8563,142.3039,9270.0
2015-08-24 12:20:00,209.74,210.11,209.42,209.91,7005.0,142.2361,142.487,142.0191,142.3514,7005.0
2015-08-24 12:30:00,210.01,210.01,209.47,209.76,8718.0,142.4192,142.4192,142.053,142.2497,8718.0
2015-08-24 12:40:00,209.56,209.76,208.82,208.89,10043.0,142.114,142.2497,141.6122,141.6597,10043.0
2015-08-24 12:50:00,209.08,209.4,208.56,208.83,43014.0,141.7885,142.0055,141.4359,141.619,43014.0
2015-08-24 13:00:00,208.84,209.63,208.73,209.51,9840.0,141.6258,142.1615,141.5512,142.0801,9840.0
2015-08-24 13:10:00,209.69,209.7,208.96,209.35,19738.0,142.2022,142.209,141.7072,141.9716,19738.0
2015-08-24 13:20:00,209.32,209.33,208.24,208.78,8646.0,141.9513,141.9581,141.2189,141.5851,8646.0
2015-08-24 13:30:00,208.47,208.7,207.78,207.78,5844.0,141.3749,141.5308,140.9069,140.9069,5844.0
2015-08-24 13:40:00,207.65,208.0,207.29,207.81,23252.0,140.8188,141.0561,140.5746,140.9273,23252.0
2015-08-24 13:50:00,207.72,207.73,206.57,206.7,12556.0,140.8662,140.873,140.0864,140.1745,12556.0
2015-08-24 14:00:00,206.69,206.9,206.24,206.46,20650.0,140.1677,140.3102,139.8626,140.0118,20650.0
2015-08-24 14:10:00,206.31,206.36,205.59,206.34,23382.0,139.91,139.944,139.4218,139.9304,23382.0
2015-08-24 14:20:00,206.49,206.8,206.3,206.3,15419.0,140.0321,140.2423,139.9033,139.9033,15419.0
2015-08-24 14:30:00,206.33,206.64,205.99,206.03,11359.0,139.9236,140.1338,139.693,139.7202,11359.0
2015-08-24 14:40:00,205.89,205.89,204.72,205.02,10322.0,139.6252,139.6252,138.8318,139.0352,10322.0
2015-08-24 14:50:00,205.06,205.07,203.01,203.05,20091.0,139.0624,139.0691,137.6721,137.6993,20091.0
2015-08-24 15:00:00,203.42,204.42,202.57,204.41,21489.0,137.9502,138.6283,137.3737,138.6216,21489.0
2015-08-24 15:10:00,204.65,204.65,202.66,202.76,23155.0,138.7843,138.7843,137.4348,137.5026,23155.0
2015-08-24 15:20:00,202.9,203.18,201.42,201.67,105000.0,137.5975,137.7874,136.5939,136.7634,105000.0
2015-08-24 15:30:00,201.51,204.18,201.09,204.01,52785.0,136.6549,138.4656,136.3701,138.3503,52785.0
2015-08-24 15:40:00,204.01,204.6,203.07,203.14,113836.0,138.3503,138.7504,137.7128,137.7603,113836.0
2015-08-24 15:50:00,203.14,204.08,202.11,202.23,151781.0,137.7603,138.3978,137.0618,137.1432,151781.0
2015-08-25 09:30:00,207.23,211.1,204.37,204.74,30239.0,140.5339,143.1584,138.5944,138.8453,30239.0
2015-08-25 09:40:00,204.82,205.98,204.11,204.39,34520.0,138.8996,139.6863,138.4181,138.608,34520.0
2015-08-25 09:50:00,204.61,205.24,203.68,204.66,26118.0,138.7572,139.1844,138.1265,138.7911,26118.0
2015-08-25 10:00:00,204.64,204.85,203.9,204.61,20085.0,138.7775,138.9199,138.2757,138.7572,20085.0
2015-08-25 10:10:00,204.76,204.77,203.89,204.01,14102.0,138.8589,138.8657,138.2689,138.3503,14102.0
2015-08-25 10:20:00,203.96,204.01,202.85,202.85,16186.0,138.3164,138.3503,137.5636,137.5636,16186.0
2015-08-25 10:30:00,202.85,203.31,202.63,202.73,10232.0,137.5636,137.8756,137.4144,137.4823,10232.0
2015-08-25 10:40:00,202.64,203.17,202.64,202.78,8633.0,137.4212,137.7806,137.4212,137.5162,8633.0
2015-08-25 10:50:00,202.79,202.79,202.26,202.44,8072.0,137.5229,137.5229,137.1635,137.2856,8072.0
2015-08-25 11:00:00,202.58,203.07,202.5,202.75,9952.0,137.3805,137.7128,137.3263,137.4958,9952.0
2015-08-25 11:10:00,202.74,203.06,202.66,202.87,13307.0,137.489,137.706,137.4348,137.5772,13307.0
2015-08-25 11:20:00,202.83,203.1,202.25,202.25,6425.0,137.5501,137.7332,137.1567,137.1567,6425.0
2015-08-25 11:30:00,202.5,202.5,201.61,201.61,5600.0,137.3263,137.3263,136.7227,136.7227,5600.0
2015-08-25 11:40:00,201.61,201.7,200.97,201.7,27372.0,136.7227,136.7838,136.2887,136.7838,27372.0
2015-08-25 11:50:00,201.61,201.76,201.46,201.76,9100.0,136.7227,136.8244,136.621,136.8244,9100.0
2015-08-25 12:00:00,201.76,202.64,201.76,202.64,8511.0,136.8244,137.4212,136.8244,137.4212,8511.0
2015-08-25 12:10:00,202.5,202.9,202.49,202.56,6671.0,137.3263,137.5975,137.3195,137.367,6671.0
2015-08-25 12:20:00,202.52,203.23,202.52,203.19,15032.0,137.3398,137.8213,137.3398,137.7942,15032.0
2015-08-25 12:30:00,203.19,203.39,202.8,202.94,15803.0,137.7942,137.9298,137.5297,137.6247,15803.0
2015-08-25 12:40:00,202.98,203.18,202.42,202.48,10202.0,137.6518,137.7874,137.272,137.3127,10202.0
2015-08-25 12:50:00,202.55,203.21,202.45,203.09,8502.0,137.3602,137.8078,137.2924,137.7264,8502.0
2015-08-25 13:00:00,203.18,203.64,203.18,203.51,12864.0,137.7874,138.0994,137.7874,138.0112,12864.0
2015-08-25 13:10:00,203.49,203.61,202.96,203.05,9953.0,137.9976,138.079,137.6382,137.6993,9953.0
2015-08-25 13:20:00,203.19,203.41,201.81,202.06,16783.0,137.7942,137.9434,136.8583,137.0279,16783.0
2015-08-25 13:30:00,202.03,202.85,202.03,202.53,13390.0,137.0075,137.5636,137.0075,137.3466,13390.0
2015-08-25 13:40:00,202.47,202.52,201.86,202.25,4925.0,137.3059,137.3398,136.8923,137.1567,4925.0
2015-08-25 13:50:00,202.15,202.57,202.04,202.24,10120.0,137.0889,137.3737,137.0143,137.15,10120.0
2015-08-25 14:00:00,202.23,202.34,201.79,202.16,6520.0,137.1432,137.2178,136.8448,137.0957,6520.0
2015-08-25 14:10:00,202.24,202.24,201.82,202.22,6730.0,137.15,137.15,136.8651,137.1364,6730.0
2015-08-25 14:20:00,202.15,202.42,201.64,201.67,7475.0,137.0889,137.272,136.7431,136.7634,7475.0
2015-08-25 14:30:00,201.66,202.03,201.45,201.56,7000.0,136.7566,137.0075,136.6142,136.6888,7000.0
2015-08-25 14:40:00,201.56,202.11,201.5,202.07,8205.0,136.6888,137.0618,136.6481,137.0347,8205.0
2015-08-25 14:50:00,202.25,202.67,202.14,202.33,7173.0,137.1567,137.4416,137.0821,137.211,7173.0
2015-08-25 15:00:00,202.4,202.4,201.4,201.49,15721.0,137.2585,137.2585,136.5803,136.6413,15721.0
2015-08-25 15:10:00,201.48,201.48,200.72,200.86,15179.0,136.6346,136.6346,136.1192,136.2141,15179.0
2015-08-25 15:20:00,200.74,200.8,199.55,199.86,23827.0,136.1327,136.1734,135.3257,135.5359,23827.0
2015-08-25 15:30:00,199.81,199.93,198.38,198.53,34147.0,135.502,135.5834,134.5323,134.634,34147.0
2015-08-25 15:40:00,198.49,199.05,197.21,197.82,49564.0,134.6069,134.9866,133.7388,134.1525,49564.0
2015-08-25 15:50:00,197.62,198.89,196.61,197.01,133933.0,134.0169,134.8781,133.3319,133.6032,133933.0
2015-08-26 09:30:00,200.26,200.7,199.01,200.65,18746.0,135.8072,136.1056,134.9595,136.0717,18746.0
2015-08-26 09:40:00,200.7,200.7,199.94,200.42,11948.0,136.1056,136.1056,135.5902,135.9157,11948.0
2015-08-26 09:50:00,200.53,200.82,199.58,200.24,12439.0,135.9903,136.187,135.3461,135.7936,12439.0
2015-08-26 10:00:00,200.3,201.23,200.29,200.74,11613.0,135.8343,136.465,135.8276,136.1327,11613.0
2015-08-26 10:10:00,200.66,200.74,198.86,199.04,17508.0,136.0785,136.1327,134.8578,134.9799,17508.0
2015-08-26 10:20:00,198.86,199.79,198.86,199.56,7061.0,134.8578,135.4885,134.8578,135.3325,7061.0
2015-08-26 10:30:00,199.65,200.61,199.3,200.61,11888.0,135.3935,136.0446,135.1562,136.0446,11888.0
2015-08-26 10:40:00,200.34,200.46,199.86,200.0,11270.0,135.8615,135.9428,135.5359,135.6309,11270.0
2015-08-26 10:50:00,200.04,200.69,200.01,200.11,6693.0,135.658,136.0988,135.6377,135.7055,6693.0
2015-08-26 11:00:00,200.15,200.54,199.71,200.24,13838.0,135.7326,135.9971,135.4342,135.7936,13838.0
2015-08-26 11:10:00,200.23,200.23,199.84,200.14,4300.0,135.7869,135.7869,135.5224,135.7258,4300.0
2015-08-26 11:20:00,200.3,200.55,199.77,199.96,10963.0,135.8343,136.0039,135.4749,135.6038,10963.0
2015-08-26 11:30:00,200.0,200.28,199.15,199.15,9127.0,135.6309,135.8208,135.0545,135.0545,9127.0
2015-08-26 11:40:00,199.15,199.85,199.15,199.7,8569.0,135.0545,135.5292,135.0545,135.4274,8569.0
2015-08-26 11:50:00,199.77,199.96,199.37,199.43,6199.0,135.4749,135.6038,135.2037,135.2443,6199.0
2015-08-26 12:00:00,199.3,199.48,198.87,198.87,7346.0,135.1562,135.2782,134.8646,134.8646,7346.0
2015-08-26 12:10:00,199.1,199.35,198.75,199.11,3850.0,135.0206,135.1901,134.7832,135.0273,3850.0
2015-08-26 12:20:00,199.31,199.31,198.67,198.7,4155.0,135.163,135.163,134.7289,134.7493,4155.0
2015-08-26 12:30:00,198.86,198.89,198.38,198.39,6042.0,134.8578,134.8781,134.5323,134.5391,6042.0
2015-08-26 12:40:00,198.45,199.13,198.35,199.13,5998.0,134.5797,135.0409,134.5119,135.0409,5998.0
2015-08-26 12:50:00,198.95,199.54,198.7,199.54,5455.0,134.9188,135.3189,134.7493,135.3189,5455.0
2015-08-26 13:00:00,199.56,200.26,199.0,199.23,8031.0,135.3325,135.8072,134.9527,135.1087,8031.0
2015-08-26 13:10:00,199.28,199.62,198.93,198.93,2592.0,135.1426,135.3732,134.9053,134.9053,2592.0
2015-08-26 13:20:00,198.93,200.02,198.93,199.75,6420.0,134.9053,135.6445,134.9053,135.4614,6420.0
2015-08-26 13:30:00,199.63,199.88,199.32,199.88,4729.0,135.38,135.5495,135.1697,135.5495,4729.0
2015-08-26 13:40:00,199.74,199.92,199.22,199.23,8558.0,135.4546,135.5766,135.1019,135.1087,8558.0
2015-08-26 13:50:00,199.46,199.79,199.2,199.73,7103.0,135.2647,135.4885,135.0884,135.4478,7103.0
2015-08-26 14:00:00,199.78,199.78,199.2,199.49,3600.0,135.4817,135.4817,135.0884,135.285,3600.0
2015-08-26 14:10:00,199.5,199.68,198.7,198.71,9903.0,135.2918,135.4139,134.7493,134.7561,9903.0
2015-08-26 14:20:00,198.72,199.49,198.71,199.2,5829.0,134.7629,135.285,134.7561,135.0884,5829.0
2015-08-26 14:30:00,199.36,200.05,199.04,199.72,7046.0,135.1969,135.6648,134.9799,135.441,7046.0
2015-08-26 14:40:00,199.89,200.57,199.83,200.1,9200.0,135.5563,136.0174,135.5156,135.6987,9200.0
2015-08-26 14:50:00,200.13,200.56,199.79,200.25,6117.0,135.719,136.0107,135.4885,135.8004,6117.0
2015-08-26 15:00:00,200.17,201.1,199.79,201.03,8746.0,135.7462,136.3769,135.4885,136.3294,8746.0
2015-08-26 15:10:00,201.15,201.92,201.04,201.89,16852.0,136.4108,136.9329,136.3362,136.9126,16852.0
2015-08-26 15:20:00,201.88,202.09,201.12,201.49,20846.0,136.9058,137.0482,136.3904,136.6413,20846.0
2015-08-26 15:30:00,201.49,202.42,201.33,201.97,31509.0,136.6413,137.272,136.5328,136.9669,31509.0
2015-08-26 15:40:00,202.08,203.52,202.04,203.03,45842.0,137.0415,138.018,137.0143,137.6857,45842.0
2015-08-26 15:50:00,203.02,203.68,202.64,203.11,107111.0,137.6789,138.1265,137.4212,137.7399,107111.0
2015-08-27 09:30:00,204.22,204.7,203.31,204.57,15532.0,138.4927,138.8182,137.8756,138.7301,15532.0
2015-08-27 09:40:00,204.29,204.75,204.16,204.62,14017.0,138.5402,138.8521,138.452,138.764,14017.0
2015-08-27 09:50:00,204.63,204.94,204.3,204.53,16692.0,138.7707,138.981,138.547,138.7029,16692.0
2015-08-27 10:00:00,204.53,204.55,204.0,204.16,11402.0,138.7029,138.7165,138.3435,138.452,11402.0
2015-08-27 10:10:00,204.16,204.67,204.16,204.4,24341.0,138.452,138.7979,138.452,138.6148,24341.0
2015-08-27 10:20:00,204.36,204.89,204.35,204.74,4614.0,138.5876,138.9471,138.5809,138.8453,4614.0
2015-08-27 10:30:00,204.74,204.89,204.5,204.89,5377.0,138.8453,138.9471,138.6826,138.9471,5377.0
2015-08-27 10:40:00,204.64,204.8,204.41,204.75,5925.0,138.7775,138.886,138.6216,138.8521,5925.0
2015-08-27 10:50:00,204.75,204.75,204.39,204.39,4500.0,138.8521,138.8521,138.608,138.608,4500.0
2015-08-27 11:00:00,204.35,204.61,204.34,204.48,4200.0,138.5809,138.7572,138.5741,138.669,4200.0
2015-08-27 11:10:00,204.33,204.66,204.24,204.55,8693.0,138.5673,138.7911,138.5063,138.7165,8693.0
2015-08-27 11:20:00,204.6,205.57,204.42,205.57,11183.0,138.7504,139.4082,138.6283,139.4082,11183.0
2015-08-27 11:30:00,205.21,205.53,205.12,205.13,4474.0,139.1641,139.3811,139.103,139.1098,4474.0
2015-08-27 11:40:00,205.05,205.9,205.05,205.84,9300.0,139.0556,139.632,139.0556,139.5913,9300.0
2015-08-27 11:50:00,206.05,206.05,205.76,205.95,3904.0,139.7337,139.7337,139.5371,139.6659,3904.0
2015-08-27 12:00:00,205.95,206.76,205.74,206.73,4668.0,139.6659,140.2152,139.5235,140.1949,4668.0
2015-08-27 12:10:00,206.61,206.71,206.46,206.49,4931.0,140.1135,140.1813,140.0118,140.0321,4931.0
2015-08-27 12:20:00,206.5,206.74,206.48,206.62,4300.0,140.0389,140.2017,140.0253,140.1203,4300.0
2015-08-27 12:30:00,206.78,208.0,206.62,207.53,51002.0,140.2288,141.0561,140.1203,140.7374,51002.0
2015-08-27 12:40:00,207.59,207.83,207.41,207.6,11293.0,140.7781,140.9408,140.656,140.7849,11293.0
2015-08-27 12:50:00,207.5,208.31,207.49,208.19,10464.0,140.717,141.2664,140.7103,141.185,10464.0
2015-08-27 13:00:00,208.26,208.94,208.19,208.74,13941.0,141.2324,141.6936,141.185,141.558,13941.0
2015-08-27 13:10:00,208.79,209.3,208.79,209.08,6505.0,141.5919,141.9377,141.5919,141.7885,6505.0
2015-08-27 13:20:00,209.12,209.41,208.93,209.2,12162.0,141.8157,142.0123,141.6868,141.8699,12162.0
2015-08-27 13:30:00,209.06,209.33,208.75,208.75,13454.0,141.775,141.9581,141.5647,141.5647,13454.0
2015-08-27 13:40:00,208.93,209.29,208.72,209.23,7403.0,141.6868,141.9309,141.5444,141.8903,7403.0
2015-08-27 13:50:00,209.36,210.16,209.25,210.16,11109.0,141.9784,142.5209,141.9038,142.5209,11109.0
2015-08-27 14:00:00,210.2,210.67,209.99,210.65,23568.0,142.5481,142.8668,142.4057,142.8532,23568.0
2015-08-27 14:10:00,210.51,210.87,209.72,209.86,24303.0,142.7583,143.0024,142.2226,142.3175,24303.0
2015-08-27 14:20:00,209.9,210.3,209.24,209.31,18667.0,142.3446,142.6159,141.897,141.9445,18667.0
2015-08-27 14:30:00,209.37,209.6,209.17,209.32,7205.0,141.9852,142.1412,141.8496,141.9513,7205.0
2015-08-27 14:40:00,209.24,209.33,207.99,208.17,12995.0,141.897,141.9581,141.0493,141.1714,12995.0
2015-08-27 14:50:00,208.16,208.16,206.85,206.85,9360.0,141.1646,141.1646,140.2762,140.2762,9360.0
2015-08-27 15:00:00,206.86,207.07,205.84,206.71,16039.0,140.283,140.4254,139.5913,140.1813,16039.0
2015-08-27 15:10:00,206.73,207.22,206.32,207.22,12693.0,140.1949,140.5272,139.9168,140.5272,12693.0
2015-08-27 15:20:00,207.24,207.42,206.49,207.34,21575.0,140.5407,140.6628,140.0321,140.6085,21575.0
2015-08-27 15:30:00,207.3,207.49,206.42,206.66,54388.0,140.5814,140.7103,139.9846,140.1474,54388.0
2015-08-27 15:40:00,206.71,207.82,206.58,207.82,31564.0,140.1813,140.9341,140.0931,140.9341,31564.0
2015-08-27 15:50:00,207.77,207.95,207.19,207.93,111781.0,140.9001,141.0222,140.5068,141.0087,111781.0
2015-08-28 09:30:00,207.72,207.92,206.45,207.02,19801.0,140.8662,141.0019,140.005,140.3915,19801.0
2015-08-28 09:40:00,206.81,206.81,205.82,206.48,15405.0,140.2491,140.2491,139.5777,140.0253,15405.0
2015-08-28 09:50:00,206.23,206.52,206.01,206.32,16334.0,139.8558,140.0525,139.7066,139.9168,16334.0
2015-08-28 10:00:00,206.3,206.61,206.2,206.5,13477.0,139.9033,140.1135,139.8354,140.0389,13477.0
2015-08-28 10:10:00,206.5,206.74,206.17,206.28,11803.0,140.0389,140.2017,139.8151,139.8897,11803.0
2015-08-28 10:20:00,206.16,206.22,205.58,206.0,19086.0,139.8083,139.849,139.415,139.6998,19086.0
2015-08-28 10:30:00,206.14,206.45,206.06,206.11,2500.0,139.7948,140.005,139.7405,139.7744,2500.0
2015-08-28 10:40:00,206.0,206.4,205.91,206.14,4949.0,139.6998,139.9711,139.6388,139.7948,4949.0
2015-08-28 10:50:00,206.25,206.55,206.03,206.42,4253.0,139.8694,140.0728,139.7202,139.9846,4253.0
2015-08-28 11:00:00,206.41,206.54,206.36,206.45,2928.0,139.9779,140.066,139.944,140.005,2928.0
2015-08-28 11:10:00,206.42,206.5,206.17,206.26,13141.0,139.9846,140.0389,139.8151,139.8761,13141.0
2015-08-28 11:20:00,206.32,206.93,206.19,206.93,3935.0,139.9168,140.3305,139.8287,140.3305,3935.0
2015-08-28 11:30:00,206.93,207.04,206.51,206.53,18370.0,140.3305,140.4051,140.0457,140.0592,18370.0
2015-08-28 11:40:00,206.48,206.99,205.93,205.93,18399.0,140.0253,140.3712,139.6523,139.6523,18399.0
2015-08-28 11:50:00,205.99,206.41,205.91,206.4,8585.0,139.693,139.9779,139.6388,139.9711,8585.0
2015-08-28 12:00:00,206.25,206.91,206.07,206.87,16229.0,139.8694,140.3169,139.7473,140.2898,16229.0
2015-08-28 12:10:00,206.68,206.68,206.27,206.48,6985.0,140.161,140.161,139.8829,140.0253,6985.0
2015-08-28 12:20:00,206.55,206.66,206.41,206.55,2395.0,140.0728,140.1474,139.9779,140.0728,2395.0
2015-08-28 12:30:00,206.54,206.73,206.4,206.51,4574.0,140.066,140.1949,139.9711,140.0457,4574.0
2015-08-28 12:40:00,206.51,206.63,206.3,206.42,8150.0,140.0457,140.1271,139.9033,139.9846,8150.0
2015-08-28 12:50:00,206.51,206.67,206.35,206.6,3230.0,140.0457,140.1542,139.9372,140.1067,3230.0
2015-08-28 13:00:00,206.6,206.86,206.48,206.86,3600.0,140.1067,140.283,140.0253,140.283,3600.0
2015-08-28 13:10:00,206.87,207.11,206.76,207.11,3000.0,140.2898,140.4526,140.2152,140.4526,3000.0
2015-08-28 13:20:00,207.11,207.16,206.66,206.83,9451.0,140.4526,140.4865,140.1474,140.2627,9451.0
2015-08-28 13:30:00,206.8,206.9,206.58,206.89,6082.0,140.2423,140.3102,140.0931,140.3034,6082.0
2015-08-28 13:40:00,206.72,207.29,206.72,207.01,5002.0,140.1881,140.5746,140.1881,140.3848,5002.0
2015-08-28 13:50:00,207.21,207.41,206.97,206.97,6820.0,140.5204,140.656,140.3576,140.3576,6820.0
2015-08-28 14:00:00,207.09,207.33,207.07,207.2,5934.0,140.439,140.6018,140.4254,140.5136,5934.0
2015-08-28 14:10:00,207.2,207.2,206.69,206.83,18574.0,140.5136,140.5136,140.1677,140.2627,18574.0
2015-08-28 14:20:00,206.78,207.07,206.78,206.93,13959.0,140.2288,140.4254,140.2288,140.3305,13959.0
2015-08-28 14:30:00,206.96,207.04,206.77,206.95,12314.0,140.3508,140.4051,140.222,140.3441,12314.0
2015-08-28 14:40:00,206.95,207.11,206.77,207.07,32415.0,140.3441,140.4526,140.222,140.4254,32415.0
2015-08-28 14:50:00,207.1,207.1,206.59,206.63,33227.0,140.4458,140.4458,140.0999,140.1271,33227.0
2015-08-28 15:00:00,206.7,206.96,206.48,206.9,18470.0,140.1745,140.3508,140.0253,140.3102,18470.0
2015-08-28 15:10:00,206.85,206.92,206.53,206.6,16568.0,140.2762,140.3237,140.0592,140.1067,16568.0
2015-08-28 15:20:00,206.58,206.59,206.24,206.44,31699.0,140.0931,140.0999,139.8626,139.9982,31699.0
2015-08-28 15:30:00,206.37,206.37,205.81,206.0,46290.0,139.9507,139.9507,139.571,139.6998,46290.0
2015-08-28 15:40:00,205.91,206.01,205.7,205.96,52691.0,139.6388,139.7066,139.4964,139.6727,52691.0
2015-08-28 15:50:00,205.96,206.28,205.92,206.16,184287.0,139.6727,139.8897,139.6456,139.8083,184287.0
2015-08-31 09:30:00,205.94,206.52,205.69,206.52,14043.0,139.6591,140.0525,139.4896,140.0525,14043.0
2015-08-31 09:40:00,206.09,206.95,206.07,206.3,11985.0,139.7608,140.3441,139.7473,139.9033,11985.0
2015-08-31 09:50:00,206.23,206.33,205.51,205.77,11841.0,139.8558,139.9236,139.3675,139.5438,11841.0
2015-08-31 10:00:00,205.67,205.84,205.38,205.43,4105.0,139.476,139.5913,139.2794,139.3133,4105.0
2015-08-31 10:10:00,205.65,205.71,205.25,205.52,8880.0,139.4625,139.5032,139.1912,139.3743,8880.0
2015-08-31 10:20:00,205.58,206.4,205.53,206.4,6007.0,139.415,139.9711,139.3811,139.9711,6007.0
2015-08-31 10:30:00,206.25,206.53,206.13,206.28,5626.0,139.8694,140.0592,139.788,139.8897,5626.0
2015-08-31 10:40:00,206.27,206.79,206.12,206.43,8331.0,139.8829,140.2356,139.7812,139.9914,8331.0
2015-08-31 10:50:00,206.43,206.43,205.59,205.59,4704.0,139.9914,139.9914,139.4218,139.4218,4704.0
2015-08-31 11:00:00,205.44,205.87,205.29,205.56,10800.0,139.32,139.6117,139.2183,139.4014,10800.0
2015-08-31 11:10:00,205.5,206.04,205.39,205.55,4900.0,139.3607,139.7269,139.2861,139.3946,4900.0
2015-08-31 11:20:00,205.39,205.39,204.87,204.88,4200.0,139.2861,139.2861,138.9335,138.9403,4200.0
2015-08-31 11:30:00,205.0,205.0,204.5,204.5,6594.0,139.0217,139.0217,138.6826,138.6826,6594.0
2015-08-31 11:40:00,204.81,205.43,204.81,205.28,4683.0,138.8928,139.3133,138.8928,139.2115,4683.0
2015-08-31 11:50:00,205.27,205.36,204.58,204.71,11448.0,139.2048,139.2658,138.7368,138.825,11448.0
2015-08-31 12:00:00,204.99,205.03,204.3,204.3,3365.0,139.0149,139.042,138.547,138.547,3365.0
2015-08-31 12:10:00,204.27,204.9,204.18,204.59,17116.0,138.5266,138.9538,138.4656,138.7436,17116.0
2015-08-31 12:20:00,204.42,204.62,204.35,204.4,13363.0,138.6283,138.764,138.5809,138.6148,13363.0
2015-08-31 12:30:00,204.32,204.49,204.07,204.11,14924.0,138.5605,138.6758,138.391,138.4181,14924.0
2015-08-31 12:40:00,204.17,204.17,203.83,204.07,3175.0,138.4588,138.4588,138.2282,138.391,3175.0
2015-08-31 12:50:00,204.0,204.06,203.78,203.88,4585.0,138.3435,138.3842,138.1943,138.2621,4585.0
2015-08-31 13:00:00,203.88,204.01,203.82,203.82,2700.0,138.2621,138.3503,138.2214,138.2214,2700.0
2015-08-31 13:10:00,203.81,203.91,203.45,203.52,4641.0,138.2147,138.2825,137.9705,138.018,4641.0
2015-08-31 13:20:00,203.6,203.75,203.33,203.74,14343.0,138.0722,138.174,137.8891,138.1672,14343.0
2015-08-31 13:30:00,203.62,203.78,203.53,203.6,8463.0,138.0858,138.1943,138.0248,138.0722,8463.0
2015-08-31 13:40:00,203.6,203.73,203.42,203.42,12265.0,138.0722,138.1604,137.9502,137.9502,12265.0
2015-08-31 13:50:00,203.4,203.4,203.0,203.1,5124.0,137.9366,137.9366,137.6654,137.7332,5124.0
2015-08-31 14:00:00,202.97,203.16,202.67,202.67,5635.0,137.645,137.7739,137.4416,137.4416,5635.0
2015-08-31 14:10:00,202.59,203.04,202.51,202.95,7000.0,137.3873,137.6925,137.3331,137.6314,7000.0
2015-08-31 14:20:00,203.06,203.06,202.69,202.83,12623.0,137.706,137.706,137.4551,137.5501,12623.0
2015-08-31 14:30:00,202.82,203.07,202.73,203.04,9738.0,137.5433,137.7128,137.4823,137.6925,9738.0
2015-08-31 14:40:00,203.03,203.13,202.43,202.43,14231.0,137.6857,137.7535,137.2788,137.2788,14231.0
2015-08-31 14:50:00,202.34,202.55,202.14,202.28,10738.0,137.2178,137.3602,137.0821,137.1771,10738.0
2015-08-31 15:00:00,202.27,202.93,202.27,202.8,17550.0,137.1703,137.6179,137.1703,137.5297,17550.0
2015-08-31 15:10:00,202.9,202.98,202.3,202.36,12811.0,137.5975,137.6518,137.1906,137.2313,12811.0
2015-08-31 15:20:00,202.36,202.36,201.53,201.83,22083.0,137.2313,137.2313,136.6685,136.8719,22083.0
2015-08-31 15:30:00,201.87,202.52,201.7,201.73,30086.0,136.899,137.3398,136.7838,136.8041,30086.0
2015-08-31 15:40:00,201.72,202.39,201.49,201.86,54988.0,136.7973,137.2517,136.6413,136.8923,54988.0
2015-08-31 15:50:00,201.86,202.01,201.05,201.27,173496.0,136.8923,136.994,136.343,136.4921,173496.0
2015-09-01 09:30:00,199.41,200.55,199.41,200.1,56018.0,135.2308,136.0039,135.2308,135.6987,56018.0
2015-09-01 09:40:00,200.02,200.7,199.35,200.13,16682.0,135.6445,136.1056,135.1901,135.719,16682.0
2015-09-01 09:50:00,199.95,200.22,199.77,200.06,17461.0,135.597,135.7801,135.4749,135.6716,17461.0
2015-09-01 10:00:00,200.12,200.66,199.79,200.62,20898.0,135.7123,136.0785,135.4885,136.0513,20898.0
2015-09-01 10:10:00,200.59,201.51,200.28,201.38,24555.0,136.031,136.6549,135.8208,136.5667,24555.0
2015-09-01 10:20:00,201.27,201.89,201.07,201.89,17900.0,136.4921,136.9126,136.3565,136.9126,17900.0
2015-09-01 10:30:00,202.04,202.04,201.11,201.24,10942.0,137.0143,137.0143,136.3836,136.4718,10942.0
2015-09-01 10:40:00,201.25,201.25,200.6,200.62,10088.0,136.4786,136.4786,136.0378,136.0513,10088.0
2015-09-01 10:50:00,200.6,200.76,200.28,200.62,7219.0,136.0378,136.1463,135.8208,136.0513,7219.0
2015-09-01 11:00:00,200.76,200.8,200.27,200.63,9700.0,136.1463,136.1734,135.814,136.0581,9700.0
2015-09-01 11:10:00,200.52,200.82,200.02,200.02,12021.0,135.9835,136.187,135.6445,135.6445,12021.0
2015-09-01 11:20:00,199.99,199.99,199.45,199.81,11332.0,135.6241,135.6241,135.2579,135.502,11332.0
2015-09-01 11:30:00,199.77,200.26,199.68,200.08,17200.0,135.4749,135.8072,135.4139,135.6851,17200.0
2015-09-01 11:40:00,199.93,200.06,199.58,200.06,9032.0,135.5834,135.6716,135.3461,135.6716,9032.0
2015-09-01 11:50:00,200.02,200.03,199.51,199.51,5601.0,135.6445,135.6512,135.2986,135.2986,5601.0
2015-09-01 12:00:00,199.62,199.82,199.0,199.1,8362.0,135.3732,135.5088,134.9527,135.0206,8362.0
2015-09-01 12:10:00,199.16,199.23,198.93,199.07,5930.0,135.0612,135.1087,134.9053,135.0002,5930.0
2015-09-01 12:20:00,199.01,199.01,198.63,198.72,7399.0,134.9595,134.9595,134.7018,134.7629,7399.0
2015-09-01 12:30:00,198.61,198.86,198.46,198.46,12290.0,134.6883,134.8578,134.5865,134.5865,12290.0
2015-09-01 12:40:00,198.56,198.73,197.9,198.04,7538.0,134.6543,134.7696,134.2068,134.3017,7538.0
2015-09-01 12:50:00,197.91,198.14,197.68,197.89,4865.0,134.2135,134.3695,134.0576,134.2,4865.0
2015-09-01 13:00:00,197.9,198.45,197.76,197.94,7642.0,134.2068,134.5797,134.1118,134.2339,7642.0
2015-09-01 13:10:00,197.96,197.96,197.38,197.7,27442.0,134.2475,134.2475,133.8541,134.0711,27442.0
2015-09-01 13:20:00,197.56,198.73,197.46,198.73,6638.0,133.9762,134.7696,133.9084,134.7696,6638.0
2015-09-01 13:30:00,198.62,198.84,198.41,198.41,10458.0,134.695,134.8442,134.5526,134.5526,10458.0
2015-09-01 13:40:00,198.45,198.68,198.35,198.55,6080.0,134.5797,134.7357,134.5119,134.6476,6080.0
2015-09-01 13:50:00,198.42,198.86,198.42,198.78,15783.0,134.5594,134.8578,134.5594,134.8035,15783.0
2015-09-01 14:00:00,198.7,198.77,198.17,198.31,10252.0,134.7493,134.7968,134.3899,134.4848,10252.0
2015-09-01 14:10:00,198.27,198.39,198.09,198.28,10302.0,134.4577,134.5391,134.3356,134.4645,10302.0
2015-09-01 14:20:00,198.22,199.03,198.22,199.03,11109.0,134.4238,134.9731,134.4238,134.9731,11109.0
2015-09-01 14:30:00,199.05,199.36,198.85,199.25,10682.0,134.9866,135.1969,134.851,135.1223,10682.0
2015-09-01 14:40:00,199.35,199.41,198.83,199.0,27364.0,135.1901,135.2308,134.8374,134.9527,27364.0
2015-09-01 14:50:00,198.91,199.34,198.73,198.77,17226.0,134.8917,135.1833,134.7696,134.7968,17226.0
2015-09-01 15:00:00,198.87,199.13,198.38,198.81,10025.0,134.8646,135.0409,134.5323,134.8239,10025.0
2015-09-01 15:10:00,198.67,199.21,198.58,198.64,12013.0,134.7289,135.0951,134.6679,134.7086,12013.0
2015-09-01 15:20:00,198.69,198.87,198.4,198.47,30302.0,134.7425,134.8646,134.5458,134.5933,30302.0
2015-09-01 15:30:00,198.47,198.68,198.12,198.21,34288.0,134.5933,134.7357,134.356,134.417,34288.0
2015-09-01 15:40:00,198.23,198.77,197.9,198.76,62665.0,134.4306,134.7968,134.2068,134.79,62665.0
2015-09-01 15:50:00,198.76,199.51,198.45,199.09,104092.0,134.79,135.2986,134.5797,135.0138,104092.0
2015-09-02 09:30:00,198.82,202.64,198.82,202.13,23164.0,134.8307,137.4212,134.8307,137.0754,23164.0
2015-09-02 09:40:00,201.95,202.56,200.82,200.82,16945.0,136.9533,137.367,136.187,136.187,16945.0
2015-09-02 09:50:00,201.05,201.06,200.45,200.76,7521.0,136.343,136.3497,135.9361,136.1463,7521.0
2015-09-02 10:00:00,200.82,201.41,200.61,201.41,4197.0,136.187,136.5871,136.0446,136.5871,4197.0
2015-09-02 10:10:00,201.2,201.42,200.67,200.67,4046.0,136.4447,136.5939,136.0853,136.0853,4046.0
2015-09-02 10:20:00,200.85,200.85,199.99,200.0,5600.0,136.2073,136.2073,135.6241,135.6309,5600.0
2015-09-02 10:30:00,200.07,200.2,199.73,199.92,14776.0,135.6784,135.7665,135.4478,135.5766,14776.0
2015-09-02 10:40:00,200.07,200.18,199.48,199.7,10898.0,135.6784,135.753,135.2782,135.4274,10898.0
2015-09-02 10:50:00,199.5,200.16,199.5,200.15,7200.0,135.2918,135.7394,135.2918,135.7326,7200.0
2015-09-02 11:00:00,200.16,200.42,199.76,199.97,8215.0,135.7394,135.9157,135.4681,135.6105,8215.0
2015-09-02 11:10:00,199.88,200.17,199.54,199.94,9564.0,135.5495,135.7462,135.3189,135.5902,9564.0
2015-09-02 11:20:00,200.09,200.38,199.77,200.38,6733.0,135.6919,135.8886,135.4749,135.8886,6733.0
2015-09-02 11:30:00,200.31,200.41,199.96,200.11,9823.0,135.8411,135.9089,135.6038,135.7055,9823.0
2015-09-02 11:40:00,200.15,200.59,199.98,200.39,8878.0,135.7326,136.031,135.6173,135.8954,8878.0
2015-09-02 11:50:00,200.28,200.37,199.86,200.15,6354.0,135.8208,135.8818,135.5359,135.7326,6354.0
2015-09-02 12:00:00,200.15,200.58,200.15,200.38,4740.0,135.7326,136.0242,135.7326,135.8886,4740.0
2015-09-02 12:10:00,200.51,200.92,200.29,200.92,6384.0,135.9767,136.2548,135.8276,136.2548,6384.0
2015-09-02 12:20:00,200.86,201.59,200.86,201.59,8034.0,136.2141,136.7092,136.2141,136.7092,8034.0
2015-09-02 12:30:00,201.49,201.68,201.31,201.51,12251.0,136.6413,136.7702,136.5193,136.6549,12251.0
2015-09-02 12:40:00,201.61,202.15,201.54,201.99,7628.0,136.7227,137.0889,136.6752,136.9804,7628.0
2015-09-02 12:50:00,202.06,202.38,201.91,202.27,6058.0,137.0279,137.2449,136.9262,137.1703,6058.0
2015-09-02 13:00:00,202.3,202.35,202.03,202.26,4731.0,137.1906,137.2246,137.0075,137.1635,4731.0
2015-09-02 13:10:00,202.36,202.46,202.28,202.32,2112.0,137.2313,137.2991,137.1771,137.2042,2112.0
2015-09-02 13:20:00,202.34,203.1,202.34,202.94,16624.0,137.2178,137.7332,137.2178,137.6247,16624.0
2015-09-02 13:30:00,202.91,202.93,202.34,202.43,3700.0,137.6043,137.6179,137.2178,137.2788,3700.0
2015-09-02 13:40:00,202.37,202.62,202.31,202.36,3073.0,137.2381,137.4077,137.1974,137.2313,3073.0
2015-09-02 13:50:00,202.25,202.31,202.09,202.19,2354.0,137.1567,137.1974,137.0482,137.116,2354.0
2015-09-02 14:00:00,202.23,202.52,201.91,202.03,9177.0,137.1432,137.3398,136.9262,137.0075,9177.0
2015-09-02 14:10:00,202.05,202.43,202.03,202.06,4400.0,137.0211,137.2788,137.0075,137.0279,4400.0
2015-09-02 14:20:00,202.07,202.25,201.69,201.75,6622.0,137.0347,137.1567,136.777,136.8177,6622.0
2015-09-02 14:30:00,201.75,201.75,201.21,201.21,6661.0,136.8177,136.8177,136.4515,136.4515,6661.0
2015-09-02 14:40:00,201.39,201.48,201.12,201.34,7606.0,136.5735,136.6346,136.3904,136.5396,7606.0
2015-09-02 14:50:00,201.38,201.6,201.19,201.32,7700.0,136.5667,136.7159,136.4379,136.5261,7700.0
2015-09-02 15:00:00,201.45,201.87,201.38,201.38,7400.0,136.6142,136.899,136.5667,136.5667,7400.0
2015-09-02 15:10:00,201.32,201.62,200.94,201.04,12790.0,136.5261,136.7295,136.2684,136.3362,12790.0
2015-09-02 15:20:00,201.18,201.47,200.88,201.36,8600.0,136.4311,136.6278,136.2277,136.5532,8600.0
2015-09-02 15:30:00,201.5,201.99,201.37,201.91,11644.0,136.6481,136.9804,136.56,136.9262,11644.0
2015-09-02 15:40:00,201.88,202.0,201.6,201.69,27410.0,136.9058,136.9872,136.7159,136.777,27410.0
2015-09-02 15:50:00,201.71,202.41,201.7,202.36,68511.0,136.7905,137.2652,136.7838,137.2313,68511.0
2015-09-03 09:30:00,203.44,204.61,202.99,203.58,10360.0,137.9637,138.7572,137.6586,138.0587,10360.0
2015-09-03 09:40:00,203.76,204.07,203.35,203.39,2206.0,138.1807,138.391,137.9027,137.9298,2206.0
2015-09-03 09:50:00,203.69,203.96,203.14,203.24,6436.0,138.1333,138.3164,137.7603,137.8281,6436.0
2015-09-03 10:00:00,203.41,203.51,202.84,203.3,16679.0,137.9434,138.0112,137.5568,137.8688,16679.0
2015-09-03 10:10:00,203.16,203.45,202.85,203.08,10474.0,137.7739,137.9705,137.5636,137.7196,10474.0
2015-09-03 10:20:00,203.15,203.63,203.14,203.43,5690.0,137.7671,138.0926,137.7603,137.957,5690.0
2015-09-03 10:30:00,203.53,203.57,203.2,203.2,6691.0,138.0248,138.0519,137.801,137.801,6691.0
2015-09-03 10:40:00,203.05,203.33,203.05,203.11,1700.0,137.6993,137.8891,137.6993,137.7399,1700.0
2015-09-03 10:50:00,203.17,203.79,203.1,203.63,8248.0,137.7806,138.2011,137.7332,138.0926,8248.0
2015-09-03 11:00:00,203.73,203.82,203.47,203.47,9570.0,138.1604,138.2214,137.9841,137.9841,9570.0
2015-09-03 11:10:00,203.47,203.54,203.15,203.15,4810.0,137.9841,138.0316,137.7671,137.7671,4810.0
2015-09-03 11:20:00,203.04,203.19,202.73,202.86,7300.0,137.6925,137.7942,137.4823,137.5704,7300.0
2015-09-03 11:30:00,202.85,202.94,202.46,202.77,4239.0,137.5636,137.6247,137.2991,137.5094,4239.0
2015-09-03 11:40:00,202.77,202.83,202.5,202.52,2600.0,137.5094,137.5501,137.3263,137.3398,2600.0
2015-09-03 11:50:00,202.53,202.8,202.34,202.67,3216.0,137.3466,137.5297,137.2178,137.4416,3216.0
2015-09-03 12:00:00,202.95,202.95,202.64,202.79,11538.0,137.6314,137.6314,137.4212,137.5229,11538.0
2015-09-03 12:10:00,202.8,202.89,202.66,202.73,9000.0,137.5297,137.5908,137.4348,137.4823,9000.0
2015-09-03 12:20:00,202.78,202.97,202.73,202.97,4399.0,137.5162,137.645,137.4823,137.645,4399.0
2015-09-03 12:30:00,202.98,203.14,202.81,203.09,2625.0,137.6518,137.7603,137.5365,137.7264,2625.0
2015-09-03 12:40:00,203.06,203.44,202.84,203.44,3100.0,137.706,137.9637,137.5568,137.9637,3100.0
2015-09-03 12:50:00,203.41,203.44,203.02,203.16,2720.0,137.9434,137.9637,137.6789,137.7739,2720.0
2015-09-03 13:00:00,203.02,203.07,202.77,202.99,15791.0,137.6789,137.7128,137.5094,137.6586,15791.0
2015-09-03 13:10:00,202.93,203.17,202.91,203.12,6336.0,137.6179,137.7806,137.6043,137.7467,6336.0
2015-09-03 13:20:00,203.16,203.47,203.05,203.47,4320.0,137.7739,137.9841,137.6993,137.9841,4320.0
2015-09-03 13:30:00,203.29,203.29,202.94,203.05,4700.0,137.862,137.862,137.6247,137.6993,4700.0
2015-09-03 13:40:00,203.02,203.38,202.87,203.38,24203.0,137.6789,137.9231,137.5772,137.9231,24203.0
2015-09-03 13:50:00,203.27,203.56,203.09,203.34,6187.0,137.8485,138.0451,137.7264,137.8959,6187.0
2015-09-03 14:00:00,203.25,203.61,203.17,203.17,5614.0,137.8349,138.079,137.7806,137.7806,5614.0
2015-09-03 14:10:00,203.24,203.6,203.24,203.46,2809.0,137.8281,138.0722,137.8281,137.9773,2809.0
2015-09-03 14:20:00,203.47,203.6,203.18,203.33,2989.0,137.9841,138.0722,137.7874,137.8891,2989.0
2015-09-03 14:30:00,203.21,203.54,203.21,203.54,3120.0,137.8078,138.0316,137.8078,138.0316,3120.0
2015-09-03 14:40:00,203.62,203.73,203.41,203.55,3034.0,138.0858,138.1604,137.9434,138.0383,3034.0
2015-09-03 14:50:00,203.52,203.63,202.85,203.0,9684.0,138.018,138.0926,137.5636,137.6654,9684.0
2015-09-03 15:00:00,203.08,203.31,203.0,203.25,28086.0,137.7196,137.8756,137.6654,137.8349,28086.0
2015-09-03 15:10:00,203.25,203.4,203.11,203.23,10163.0,137.8349,137.9366,137.7399,137.8213,10163.0
2015-09-03 15:20:00,203.22,203.32,202.93,203.2,21139.0,137.8145,137.8824,137.6179,137.801,21139.0
2015-09-03 15:30:00,203.13,203.3,202.93,203.2,65718.0,137.7535,137.8688,137.6179,137.801,65718.0
2015-09-03 15:40:00,203.19,203.7,203.01,203.26,48041.0,137.7942,138.1401,137.6721,137.8417,48041.0
2015-09-03 15:50:00,203.41,203.64,203.09,203.25,77093.0,137.9434,138.0994,137.7264,137.8349,77093.0
2015-09-04 09:30:00,202.21,202.93,201.79,202.26,15263.0,137.1296,137.6179,136.8448,137.1635,15263.0
2015-09-04 09:40:00,202.3,202.4,201.5,201.59,26309.0,137.1906,137.2585,136.6481,136.7092,26309.0
2015-09-04 09:50:00,201.58,201.58,201.0,201.53,7121.0,136.7024,136.7024,136.309,136.6685,7121.0
2015-09-04 10:00:00,201.59,201.59,201.0,201.28,9528.0,136.7092,136.7092,136.309,136.4989,9528.0
2015-09-04 10:10:00,201.27,201.61,201.0,201.45,12913.0,136.4921,136.7227,136.309,136.6142,12913.0
2015-09-04 10:20:00,201.46,202.5,201.36,202.21,7150.0,136.621,137.3263,136.5532,137.1296,7150.0
2015-09-04 10:30:00,202.22,202.77,202.15,202.38,4827.0,137.1364,137.5094,137.0889,137.2449,4827.0
2015-09-04 10:40:00,202.39,202.58,201.71,201.91,5355.0,137.2517,137.3805,136.7905,136.9262,5355.0
2015-09-04 10:50:00,201.86,202.03,201.48,201.62,3991.0,136.8923,137.0075,136.6346,136.7295,3991.0
2015-09-04 11:00:00,201.66,201.83,201.11,201.12,2700.0,136.7566,136.8719,136.3836,136.3904,2700.0
2015-09-04 11:10:00,201.08,201.76,201.08,201.76,5112.0,136.3633,136.8244,136.3633,136.8244,5112.0
2015-09-04 11:20:00,201.53,201.76,201.24,201.3,4050.0,136.6685,136.8244,136.4718,136.5125,4050.0
2015-09-04 11:30:00,201.42,201.47,200.56,200.6,4240.0,136.5939,136.6278,136.0107,136.0378,4240.0
2015-09-04 11:40:00,200.67,200.91,200.55,200.72,4902.0,136.0853,136.248,136.0039,136.1192,4902.0
2015-09-04 11:50:00,200.79,200.79,200.38,200.5,2405.0,136.1666,136.1666,135.8886,135.97,2405.0
2015-09-04 12:00:00,200.44,200.44,200.08,200.23,9154.0,135.9293,135.9293,135.6851,135.7869,9154.0
2015-09-04 12:10:00,200.26,200.58,200.12,200.49,16352.0,135.8072,136.0242,135.7123,135.9632,16352.0
2015-09-04 12:20:00,200.35,200.63,200.11,200.16,11642.0,135.8682,136.0581,135.7055,135.7394,11642.0
2015-09-04 12:30:00,200.17,200.26,199.9,199.93,9662.0,135.7462,135.8072,135.5631,135.5834,9662.0
2015-09-04 12:40:00,199.88,200.03,199.58,199.96,4800.0,135.5495,135.6512,135.3461,135.6038,4800.0
2015-09-04 12:50:00,199.99,200.3,199.92,199.92,6800.0,135.6241,135.8343,135.5766,135.5766,6800.0
2015-09-04 13:00:00,199.79,199.79,199.53,199.58,10002.0,135.4885,135.4885,135.3122,135.3461,10002.0
2015-09-04 13:10:00,199.55,199.61,199.0,199.1,7556.0,135.3257,135.3664,134.9527,135.0206,7556.0
2015-09-04 13:20:00,199.1,199.13,198.6,198.84,8313.0,135.0206,135.0409,134.6815,134.8442,8313.0
2015-09-04 13:30:00,198.8,199.84,198.8,199.84,7208.0,134.8171,135.5224,134.8171,135.5224,7208.0
2015-09-04 13:40:00,199.91,199.91,199.5,199.76,6868.0,135.5699,135.5699,135.2918,135.4681,6868.0
2015-09-04 13:50:00,199.75,200.05,199.64,199.64,15850.0,135.4614,135.6648,135.3868,135.3868,15850.0
2015-09-04 14:00:00,199.74,199.74,199.23,199.27,3764.0,135.4546,135.4546,135.1087,135.1358,3764.0
2015-09-04 14:10:00,199.3,199.61,199.18,199.18,7146.0,135.1562,135.3664,135.0748,135.0748,7146.0
2015-09-04 14:20:00,199.28,199.44,198.84,199.44,11472.0,135.1426,135.2511,134.8442,135.2511,11472.0
2015-09-04 14:30:00,199.44,199.44,198.86,199.22,5385.0,135.2511,135.2511,134.8578,135.1019,5385.0
2015-09-04 14:40:00,199.19,199.69,199.19,199.66,12733.0,135.0816,135.4207,135.0816,135.4003,12733.0
2015-09-04 14:50:00,199.58,199.59,199.29,199.53,5918.0,135.3461,135.3528,135.1494,135.3122,5918.0
2015-09-04 15:00:00,199.62,199.7,199.24,199.24,9767.0,135.3732,135.4274,135.1155,135.1155,9767.0
2015-09-04 15:10:00,199.25,199.36,199.0,199.27,12606.0,135.1223,135.1969,134.9527,135.1358,12606.0
2015-09-04 15:20:00,199.21,199.21,199.0,199.18,30277.0,135.0951,135.0951,134.9527,135.0748,30277.0
2015-09-04 15:30:00,199.34,199.97,199.3,199.69,10193.0,135.1833,135.6105,135.1562,135.4207,10193.0
2015-09-04 15:40:00,199.75,200.86,199.75,200.73,20007.0,135.4614,136.2141,135.4614,136.1259,20007.0
2015-09-04 15:50:00,200.62,200.73,199.52,199.58,49450.0,136.0513,136.1259,135.3054,135.3461,49450.0
2015-09-08 09:30:00,202.5,204.42,201.28,203.2,40509.0,137.3263,138.6283,136.4989,137.801,40509.0
2015-09-08 09:40:00,203.09,203.48,202.81,203.13,6979.0,137.7264,137.9909,137.5365,137.7535,6979.0
2015-09-08 09:50:00,203.51,203.53,202.18,202.43,5762.0,138.0112,138.0248,137.1093,137.2788,5762.0
2015-09-08 10:00:00,202.18,202.35,202.0,202.02,3769.0,137.1093,137.2246,136.9872,137.0008,3769.0
2015-09-08 10:10:00,202.05,202.17,201.64,201.96,4721.0,137.0211,137.1025,136.7431,136.9601,4721.0
2015-09-08 10:20:00,201.98,202.39,201.73,202.39,6735.0,136.9736,137.2517,136.8041,137.2517,6735.0
2015-09-08 10:30:00,202.38,202.42,202.12,202.12,7760.0,137.2449,137.272,137.0686,137.0686,7760.0
2015-09-08 10:40:00,202.08,202.09,201.78,201.88,7847.0,137.0415,137.0482,136.838,136.9058,7847.0
2015-09-08 10:50:00,201.88,202.16,201.79,202.04,10590.0,136.9058,137.0957,136.8448,137.0143,10590.0
2015-09-08 11:00:00,202.02,202.07,201.28,201.31,12200.0,137.0008,137.0347,136.4989,136.5193,12200.0
2015-09-08 11:10:00,201.45,201.86,201.44,201.86,2305.0,136.6142,136.8923,136.6074,136.8923,2305.0
2015-09-08 11:20:00,201.76,202.38,201.76,202.2,6918.0,136.8244,137.2449,136.8244,137.1228,6918.0
2015-09-08 11:30:00,202.2,202.3,201.97,202.1,6000.0,137.1228,137.1906,136.9669,137.055,6000.0
2015-09-08 11:40:00,202.06,202.15,201.92,201.99,2337.0,137.0279,137.0889,136.9329,136.9804,2337.0
2015-09-08 11:50:00,201.99,202.05,201.62,201.62,2680.0,136.9804,137.0211,136.7295,136.7295,2680.0
2015-09-08 12:00:00,201.64,201.69,201.4,201.69,3200.0,136.7431,136.777,136.5803,136.777,3200.0
2015-09-08 12:10:00,201.96,202.2,201.7,201.98,18819.0,136.9601,137.1228,136.7838,136.9736,18819.0
2015-09-08 12:20:00,202.01,202.63,202.01,202.43,23625.0,136.994,137.4144,136.994,137.2788,23625.0
2015-09-08 12:30:00,202.57,202.63,202.19,202.38,5412.0,137.3737,137.4144,137.116,137.2449,5412.0
2015-09-08 12:40:00,202.45,202.86,202.41,202.86,2100.0,137.2924,137.5704,137.2652,137.5704,2100.0
2015-09-08 12:50:00,202.94,203.03,202.8,202.94,4199.0,137.6247,137.6857,137.5297,137.6247,4199.0
2015-09-08 13:00:00,202.93,202.96,202.75,202.75,4351.0,137.6179,137.6382,137.4958,137.4958,4351.0
2015-09-08 13:10:00,202.68,202.98,202.68,202.8,1640.0,137.4483,137.6518,137.4483,137.5297,1640.0
2015-09-08 13:20:00,202.72,202.78,202.57,202.77,2600.0,137.4755,137.5162,137.3737,137.5094,2600.0
2015-09-08 13:30:00,202.7,202.97,202.56,202.97,2501.0,137.4619,137.645,137.367,137.645,2501.0
2015-09-08 13:40:00,203.0,203.33,202.9,203.08,5100.0,137.6654,137.8891,137.5975,137.7196,5100.0
2015-09-08 13:50:00,203.03,203.38,203.02,203.38,2500.0,137.6857,137.9231,137.6789,137.9231,2500.0
2015-09-08 14:00:00,203.42,203.57,203.17,203.29,3400.0,137.9502,138.0519,137.7806,137.862,3400.0
2015-09-08 14:10:00,203.17,203.17,202.77,203.0,5117.0,137.7806,137.7806,137.5094,137.6654,5117.0
2015-09-08 14:20:00,202.93,202.94,202.7,202.7,3802.0,137.6179,137.6247,137.4619,137.4619,3802.0
2015-09-08 14:30:00,202.8,203.37,202.8,203.18,4983.0,137.5297,137.9163,137.5297,137.7874,4983.0
2015-09-08 14:40:00,203.33,203.58,203.27,203.27,5970.0,137.8891,138.0587,137.8485,137.8485,5970.0
2015-09-08 14:50:00,203.37,203.76,203.33,203.41,4881.0,137.9163,138.1807,137.8891,137.9434,4881.0
2015-09-08 15:00:00,203.52,203.7,203.45,203.45,3255.0,138.018,138.1401,137.9705,137.9705,3255.0
2015-09-08 15:10:00,203.48,203.65,203.3,203.5,7578.0,137.9909,138.1062,137.8688,138.0044,7578.0
2015-09-08 15:20:00,203.45,203.65,203.22,203.65,6547.0,137.9705,138.1062,137.8145,138.1062,6547.0
2015-09-08 15:30:00,203.75,204.29,203.57,204.12,11203.0,138.174,138.5402,138.0519,138.4249,11203.0
2015-09-08 15:40:00,204.08,204.13,203.75,203.99,20910.0,138.3978,138.4317,138.174,138.3367,20910.0
2015-09-08 15:50:00,204.0,204.11,203.6,203.8,43670.0,138.3435,138.4181,138.0722,138.2079,43670.0
2015-09-09 09:30:00,205.99,206.36,205.0,205.22,20850.0,139.693,139.944,139.0217,139.1709,20850.0
2015-09-09 09:40:00,204.9,205.2,204.11,204.11,7515.0,138.9538,139.1573,138.4181,138.4181,7515.0
2015-09-09 09:50:00,204.36,204.59,204.05,204.28,7973.0,138.5876,138.7436,138.3774,138.5334,7973.0
2015-09-09 10:00:00,204.3,204.35,203.38,203.89,10773.0,138.547,138.5809,137.9231,138.2689,10773.0
2015-09-09 10:10:00,203.81,203.88,203.41,203.48,9249.0,138.2147,138.2621,137.9434,137.9909,9249.0
2015-09-09 10:20:00,203.43,203.47,203.21,203.26,4653.0,137.957,137.9841,137.8078,137.8417,4653.0
2015-09-09 10:30:00,203.34,203.35,202.66,202.74,5953.0,137.8959,137.9027,137.4348,137.489,5953.0
2015-09-09 10:40:00,203.02,203.04,202.83,202.93,3100.0,137.6789,137.6925,137.5501,137.6179,3100.0
2015-09-09 10:50:00,202.86,202.86,202.11,202.56,4364.0,137.5704,137.5704,137.0618,137.367,4364.0
2015-09-09 11:00:00,202.38,202.93,202.38,202.93,4302.0,137.2449,137.6179,137.2449,137.6179,4302.0
2015-09-09 11:10:00,203.02,203.11,202.67,202.93,1602.0,137.6789,137.7399,137.4416,137.6179,1602.0
2015-09-09 11:20:00,202.97,202.97,202.28,202.28,2226.0,137.645,137.645,137.1771,137.1771,2226.0
2015-09-09 11:30:00,202.48,202.86,202.48,202.57,2420.0,137.3127,137.5704,137.3127,137.3737,2420.0
2015-09-09 11:40:00,202.45,202.74,202.34,202.74,1500.0,137.2924,137.489,137.2178,137.489,1500.0
2015-09-09 11:50:00,202.75,202.75,202.47,202.64,2802.0,137.4958,137.4958,137.3059,137.4212,2802.0
2015-09-09 12:00:00,202.66,202.9,202.49,202.9,3686.0,137.4348,137.5975,137.3195,137.5975,3686.0
2015-09-09 12:10:00,202.89,203.01,202.71,202.8,3830.0,137.5908,137.6721,137.4687,137.5297,3830.0
2015-09-09 12:20:00,202.72,202.75,202.43,202.52,4600.0,137.4755,137.4958,137.2788,137.3398,4600.0
2015-09-09 12:30:00,202.56,202.77,202.35,202.35,5200.0,137.367,137.5094,137.2246,137.2246,5200.0
2015-09-09 12:40:00,202.47,202.87,202.4,202.87,6705.0,137.3059,137.5772,137.2585,137.5772,6705.0
2015-09-09 12:50:00,202.84,202.85,202.53,202.66,4455.0,137.5568,137.5636,137.3466,137.4348,4455.0
2015-09-09 13:00:00,202.66,202.7,202.45,202.51,11995.0,137.4348,137.4619,137.2924,137.3331,11995.0
2015-09-09 13:10:00,202.6,202.74,202.39,202.7,7438.0,137.3941,137.489,137.2517,137.4619,7438.0
2015-09-09 13:20:00,202.66,202.73,202.26,202.41,12436.0,137.4348,137.4823,137.1635,137.2652,12436.0
2015-09-09 13:30:00,202.26,202.49,202.05,202.17,7154.0,137.1635,137.3195,137.0211,137.1025,7154.0
2015-09-09 13:40:00,202.16,202.45,202.15,202.29,3300.0,137.0957,137.2924,137.0889,137.1839,3300.0
2015-09-09 13:50:00,202.28,202.32,201.87,201.87,6300.0,137.1771,137.2042,136.899,136.899,6300.0
2015-09-09 14:00:00,201.97,201.98,201.71,201.98,2300.0,136.9669,136.9736,136.7905,136.9736,2300.0
2015-09-09 14:10:00,202.11,202.11,201.78,201.99,2746.0,137.0618,137.0618,136.838,136.9804,2746.0
2015-09-09 14:20:00,201.89,201.89,201.54,201.72,4004.0,136.9126,136.9126,136.6752,136.7973,4004.0
2015-09-09 14:30:00,201.82,201.89,201.55,201.61,3225.0,136.8651,136.9126,136.682,136.7227,3225.0
2015-09-09 14:40:00,201.55,201.55,201.17,201.2,6646.0,136.682,136.682,136.4243,136.4447,6646.0
2015-09-09 14:50:00,201.28,201.58,201.28,201.58,3000.0,136.4989,136.7024,136.4989,136.7024,3000.0
2015-09-09 15:00:00,201.44,201.91,201.14,201.69,7446.0,136.6074,136.9262,136.404,136.777,7446.0
2015-09-09 15:10:00,201.71,201.75,201.17,201.63,14051.0,136.7905,136.8177,136.4243,136.7363,14051.0
2015-09-09 15:20:00,201.55,201.76,201.19,201.19,6328.0,136.682,136.8244,136.4379,136.4379,6328.0
2015-09-09 15:30:00,201.29,201.29,200.56,200.65,10446.0,136.5057,136.5057,136.0107,136.0717,10446.0
2015-09-09 15:40:00,200.41,200.59,199.89,200.04,33532.0,135.9089,136.031,135.5563,135.658,33532.0
2015-09-09 15:50:00,200.03,200.45,199.87,200.36,140589.0,135.6512,135.9361,135.5427,135.875,140589.0
2015-09-10 09:30:00,200.0,201.23,199.13,200.52,15562.0,135.6309,136.465,135.0409,135.9835,15562.0
2015-09-10 09:40:00,200.57,201.39,200.57,200.98,4903.0,136.0174,136.5735,136.0174,136.2955,4903.0
2015-09-10 09:50:00,200.93,201.15,200.39,200.82,12485.0,136.2616,136.4108,135.8954,136.187,12485.0
2015-09-10 10:00:00,200.81,201.18,200.53,201.01,5786.0,136.1802,136.4311,135.9903,136.3158,5786.0
2015-09-10 10:10:00,200.83,200.87,200.3,200.57,12651.0,136.1938,136.2209,135.8343,136.0174,12651.0
2015-09-10 10:20:00,200.83,201.27,200.75,201.27,5480.0,136.1938,136.4921,136.1395,136.4921,5480.0
2015-09-10 10:30:00,201.37,201.6,201.0,201.55,18409.0,136.56,136.7159,136.309,136.682,18409.0
2015-09-10 10:40:00,201.51,202.1,201.41,202.09,23931.0,136.6549,137.055,136.5871,137.0482,23931.0
2015-09-10 10:50:00,202.09,202.34,201.85,201.97,4237.0,137.0482,137.2178,136.8855,136.9669,4237.0
2015-09-10 11:00:00,201.96,201.96,201.27,201.48,6031.0,136.9601,136.9601,136.4921,136.6346,6031.0
2015-09-10 11:10:00,201.46,201.69,201.04,201.04,6784.0,136.621,136.777,136.3362,136.3362,6784.0
2015-09-10 11:20:00,201.15,201.21,200.94,201.18,7743.0,136.4108,136.4515,136.2684,136.4311,7743.0
2015-09-10 11:30:00,201.49,202.1,201.41,201.99,7189.0,136.6413,137.055,136.5871,136.9804,7189.0
2015-09-10 11:40:00,201.83,201.9,201.62,201.7,5413.0,136.8719,136.9194,136.7295,136.7838,5413.0
2015-09-10 11:50:00,201.79,202.0,201.4,201.89,3120.0,136.8448,136.9872,136.5803,136.9126,3120.0
2015-09-10 12:00:00,201.9,202.23,201.72,202.22,2965.0,136.9194,137.1432,136.7973,137.1364,2965.0
2015-09-10 12:10:00,202.16,202.16,201.34,201.43,4757.0,137.0957,137.0957,136.5396,136.6006,4757.0
2015-09-10 12:20:00,201.4,201.66,201.09,201.24,9435.0,136.5803,136.7566,136.3701,136.4718,9435.0
2015-09-10 12:30:00,201.17,201.59,201.17,201.33,5044.0,136.4243,136.7092,136.4243,136.5328,5044.0
2015-09-10 12:40:00,201.51,201.65,201.28,201.52,12061.0,136.6549,136.7498,136.4989,136.6617,12061.0
2015-09-10 12:50:00,201.46,201.59,201.11,201.37,5103.0,136.621,136.7092,136.3836,136.56,5103.0
2015-09-10 13:00:00,201.48,201.48,201.1,201.24,5027.0,136.6346,136.6346,136.3769,136.4718,5027.0
2015-09-10 13:10:00,201.24,201.35,201.1,201.27,7411.0,136.4718,136.5464,136.3769,136.4921,7411.0
2015-09-10 13:20:00,201.42,201.98,201.24,201.71,5752.0,136.5939,136.9736,136.4718,136.7905,5752.0
2015-09-10 13:30:00,201.75,202.31,201.72,202.15,4797.0,136.8177,137.1974,136.7973,137.0889,4797.0
2015-09-10 13:40:00,202.03,202.17,201.4,201.65,8675.0,137.0075,137.1025,136.5803,136.7498,8675.0
2015-09-10 13:50:00,201.63,201.66,201.3,201.55,12551.0,136.7363,136.7566,136.5125,136.682,12551.0
2015-09-10 14:00:00,201.49,201.65,201.34,201.53,11813.0,136.6413,136.7498,136.5396,136.6685,11813.0
2015-09-10 14:10:00,201.43,201.62,201.26,201.39,7244.0,136.6006,136.7295,136.4854,136.5735,7244.0
2015-09-10 14:20:00,201.36,201.66,201.26,201.51,11050.0,136.5532,136.7566,136.4854,136.6549,11050.0
2015-09-10 14:30:00,201.6,201.7,201.3,201.46,4127.0,136.7159,136.7838,136.5125,136.621,4127.0
2015-09-10 14:40:00,201.36,201.46,200.99,201.14,8554.0,136.5532,136.621,136.3023,136.404,8554.0
2015-09-10 14:50:00,201.08,201.25,200.6,200.6,7877.0,136.3633,136.4786,136.0378,136.0378,7877.0
2015-09-10 15:00:00,200.52,200.73,200.32,200.46,9237.0,135.9835,136.1259,135.8479,135.9428,9237.0
2015-09-10 15:10:00,200.6,201.25,200.6,200.61,17630.0,136.0378,136.4786,136.0378,136.0446,17630.0
2015-09-10 15:20:00,200.69,200.86,200.29,200.45,16220.0,136.0988,136.2141,135.8276,135.9361,16220.0
2015-09-10 15:30:00,200.35,200.42,199.88,200.27,43625.0,135.8682,135.9157,135.5495,135.814,43625.0
2015-09-10 15:40:00,200.08,200.08,199.28,199.93,17008.0,135.6851,135.6851,135.1426,135.5834,17008.0
2015-09-10 15:50:00,199.99,200.34,199.62,200.04,61871.0,135.6241,135.8615,135.3732,135.658,61871.0
2015-09-11 09:30:00,198.56,200.56,198.56,199.16,26664.0,135.7865,137.1542,135.7865,136.1968,26664.0
2015-09-11 09:40:00,198.98,199.25,198.93,199.14,4325.0,136.0737,136.2584,136.0395,136.1831,4325.0
2015-09-11 09:50:00,198.97,199.6,198.97,199.24,5496.0,136.0669,136.4977,136.0669,136.2515,5496.0
2015-09-11 10:00:00,199.04,199.4,198.94,199.4,6077.0,136.1148,136.361,136.0464,136.361,6077.0
2015-09-11 10:10:00,199.4,199.69,199.16,199.69,15666.0,136.361,136.5593,136.1968,136.5593,15666.0
2015-09-11 10:20:00,199.83,200.11,199.76,199.79,6629.0,136.655,136.8465,136.6071,136.6277,6629.0
2015-09-11 10:30:00,199.86,199.99,199.64,199.87,2399.0,136.6755,136.7644,136.5251,136.6824,2399.0
2015-09-11 10:40:00,200.0,200.16,199.76,199.99,12786.0,136.7713,136.8807,136.6071,136.7644,12786.0
2015-09-11 10:50:00,199.98,200.0,199.74,199.99,9793.0,136.7576,136.7713,136.5935,136.7644,9793.0
2015-09-11 11:00:00,199.93,200.6,199.88,200.59,8357.0,136.7234,137.1816,136.6892,137.1747,8357.0
2015-09-11 11:10:00,200.52,200.68,199.97,200.31,11704.0,137.1269,137.2363,136.7507,136.9833,11704.0
2015-09-11 11:20:00,200.27,200.46,200.13,200.46,3993.0,136.9559,137.0858,136.8602,137.0858,3993.0
2015-09-11 11:30:00,200.56,200.69,200.14,200.68,5511.0,137.1542,137.2431,136.867,137.2363,5511.0
2015-09-11 11:40:00,200.68,200.69,200.15,200.39,5197.0,137.2363,137.2431,136.8738,137.038,5197.0
2015-09-11 11:50:00,200.43,200.84,200.43,200.52,13222.0,137.0653,137.3457,137.0653,137.1269,13222.0
2015-09-11 12:00:00,200.43,201.0,200.17,200.88,8250.0,137.0653,137.4551,136.8875,137.3731,8250.0
2015-09-11 12:10:00,200.8,201.25,200.8,201.25,7564.0,137.3183,137.6261,137.3183,137.6261,7564.0
2015-09-11 12:20:00,201.33,201.38,200.94,201.04,3265.0,137.6808,137.715,137.4141,137.4825,3265.0
2015-09-11 12:30:00,201.14,201.39,201.05,201.29,6263.0,137.5509,137.7218,137.4893,137.6534,6263.0
2015-09-11 12:40:00,201.37,201.92,201.37,201.8,10193.0,137.7081,138.0843,137.7081,138.0022,10193.0
2015-09-11 12:50:00,201.87,201.9,201.35,201.84,4620.0,138.0501,138.0706,137.6945,138.0296,4620.0
2015-09-11 13:00:00,201.68,201.71,201.26,201.26,7886.0,137.9201,137.9407,137.6329,137.6329,7886.0
2015-09-11 13:10:00,201.27,201.4,201.07,201.29,4576.0,137.6398,137.7287,137.503,137.6534,4576.0
2015-09-11 13:20:00,201.18,201.18,200.9,200.9,6411.0,137.5782,137.5782,137.3867,137.3867,6411.0
2015-09-11 13:30:00,201.03,201.07,200.53,200.68,3731.0,137.4756,137.503,137.1337,137.2363,3731.0
2015-09-11 13:40:00,200.69,200.97,200.61,200.72,2248.0,137.2431,137.4346,137.1884,137.2636,2248.0
2015-09-11 13:50:00,200.85,201.16,200.8,200.95,4500.0,137.3525,137.5645,137.3183,137.4209,4500.0
2015-09-11 14:00:00,200.95,201.07,200.6,200.93,4118.0,137.4209,137.503,137.1816,137.4073,4118.0
2015-09-11 14:10:00,200.89,200.98,200.8,200.98,8001.0,137.3799,137.4414,137.3183,137.4414,8001.0
2015-09-11 14:20:00,200.99,201.25,200.99,201.25,14313.0,137.4483,137.6261,137.4483,137.6261,14313.0
2015-09-11 14:30:00,201.27,201.41,201.27,201.28,5383.0,137.6398,137.7355,137.6398,137.6466,5383.0
2015-09-11 14:40:00,201.28,201.31,201.08,201.09,2417.0,137.6466,137.6671,137.5098,137.5167,2417.0
2015-09-11 14:50:00,201.09,201.19,200.87,201.19,3500.0,137.5167,137.5851,137.3662,137.5851,3500.0
2015-09-11 15:00:00,201.07,201.32,201.03,201.21,5501.0,137.503,137.674,137.4756,137.5987,5501.0
2015-09-11 15:10:00,201.14,201.45,201.14,201.44,8822.0,137.5509,137.7629,137.5509,137.756,8822.0
2015-09-11 15:20:00,201.39,201.65,201.38,201.62,6800.0,137.7218,137.8996,137.715,137.8791,6800.0
2015-09-11 15:30:00,201.65,201.72,201.34,201.63,17304.0,137.8996,137.9475,137.6876,137.886,17304.0
2015-09-11 15:40:00,201.62,201.66,201.44,201.48,30148.0,137.8791,137.9065,137.756,137.7834,30148.0
2015-09-11 15:50:00,201.48,202.24,201.48,202.14,58537.0,137.7834,138.3031,137.7834,138.2347,58537.0
2015-09-14 09:30:00,202.21,202.47,202.01,202.01,7053.0,138.2826,138.4604,138.1458,138.1458,7053.0
2015-09-14 09:40:00,202.24,202.24,201.92,202.2,1514.0,138.3031,138.3031,138.0843,138.2757,1514.0
2015-09-14 09:50:00,202.17,202.25,201.96,202.06,4410.0,138.2552,138.3099,138.1116,138.18,4410.0
2015-09-14 10:00:00,202.12,202.4,202.05,202.35,2847.0,138.221,138.4125,138.1732,138.3783,2847.0
2015-09-14 10:10:00,202.35,202.47,202.15,202.2,4800.0,138.3783,138.4604,138.2416,138.2757,4800.0
2015-09-14 10:20:00,202.18,202.48,202.09,202.28,2790.0,138.2621,138.4672,138.2005,138.3305,2790.0
2015-09-14 10:30:00,202.17,202.5,202.04,202.36,2807.0,138.2552,138.4809,138.1663,138.3852,2807.0
2015-09-14 10:40:00,202.17,202.54,202.12,202.19,8545.0,138.2552,138.5083,138.221,138.2689,8545.0
2015-09-14 10:50:00,202.31,202.31,201.9,201.92,3798.0,138.351,138.351,138.0706,138.0843,3798.0
2015-09-14 11:00:00,201.96,201.96,201.62,201.64,2900.0,138.1116,138.1116,137.8791,137.8928,2900.0
2015-09-14 11:10:00,201.64,201.64,201.41,201.49,3642.0,137.8928,137.8928,137.7355,137.7902,3642.0
2015-09-14 11:20:00,201.53,201.53,201.15,201.28,7140.0,137.8176,137.8176,137.5577,137.6466,7140.0
2015-09-14 11:30:00,201.3,201.6,201.18,201.49,5900.0,137.6603,137.8654,137.5782,137.7902,5900.0
2015-09-14 11:40:00,201.6,201.61,201.43,201.43,1066.0,137.8654,137.8723,137.7492,137.7492,1066.0
2015-09-14 11:50:00,201.42,201.81,201.34,201.81,1766.0,137.7423,138.009,137.6876,138.009,1766.0
2015-09-14 12:00:00,201.73,201.73,201.37,201.37,3029.0,137.9543,137.9543,137.7081,137.7081,3029.0
2015-09-14 12:10:00,201.51,201.51,201.3,201.36,19430.0,137.8039,137.8039,137.6603,137.7013,19430.0
2015-09-14 12:20:00,201.32,201.89,201.32,201.77,2100.0,137.674,138.0638,137.674,137.9817,2100.0
2015-09-14 12:30:00,201.83,201.94,201.51,201.56,1800.0,138.0227,138.0979,137.8039,137.8381,1800.0
2015-09-14 12:40:00,201.58,201.58,201.24,201.24,1675.0,137.8518,137.8518,137.6192,137.6192,1675.0
2015-09-14 12:50:00,201.24,201.52,201.21,201.28,4400.0,137.6192,137.8107,137.5987,137.6466,4400.0
2015-09-14 13:00:00,201.25,201.4,201.05,201.31,3526.0,137.6261,137.7287,137.4893,137.6671,3526.0
2015-09-14 13:10:00,201.2,201.25,201.01,201.12,2101.0,137.5919,137.6261,137.462,137.5372,2101.0
2015-09-14 13:20:00,201.23,201.47,201.17,201.38,2420.0,137.6124,137.7765,137.5714,137.715,2420.0
2015-09-14 13:30:00,201.44,201.46,201.18,201.33,3202.0,137.756,137.7697,137.5782,137.6808,3202.0
2015-09-14 13:40:00,201.44,201.79,201.44,201.79,2250.0,137.756,137.9954,137.756,137.9954,2250.0
2015-09-14 13:50:00,201.87,201.9,201.62,201.86,4009.0,138.0501,138.0706,137.8791,138.0432,4009.0
2015-09-14 14:00:00,201.72,201.72,201.49,201.54,2331.0,137.9475,137.9475,137.7902,137.8244,2331.0
2015-09-14 14:10:00,201.49,201.55,201.44,201.5,6247.0,137.7902,137.8312,137.756,137.797,6247.0
2015-09-14 14:20:00,201.53,201.73,201.53,201.68,11516.0,137.8176,137.9543,137.8176,137.9201,11516.0
2015-09-14 14:30:00,201.73,201.85,201.6,201.6,2437.0,137.9543,138.0364,137.8654,137.8654,2437.0
2015-09-14 14:40:00,201.75,201.9,201.64,201.71,4020.0,137.968,138.0706,137.8928,137.9407,4020.0
2015-09-14 14:50:00,201.67,201.74,201.48,201.49,3649.0,137.9133,137.9612,137.7834,137.7902,3649.0
2015-09-14 15:00:00,201.55,201.55,201.27,201.3,4448.0,137.8312,137.8312,137.6398,137.6603,4448.0
2015-09-14 15:10:00,201.3,201.75,201.3,201.75,5430.0,137.6603,137.968,137.6603,137.968,5430.0
2015-09-14 15:20:00,201.75,201.79,201.45,201.45,7078.0,137.968,137.9954,137.7629,137.7629,7078.0
2015-09-14 15:30:00,201.52,201.63,201.41,201.46,10122.0,137.8107,137.886,137.7355,137.7697,10122.0
2015-09-14 15:40:00,201.47,201.71,201.35,201.35,10997.0,137.7765,137.9407,137.6945,137.6945,10997.0
2015-09-14 15:50:00,201.38,201.73,201.34,201.62,31886.0,137.715,137.9543,137.6876,137.8791,31886.0
2015-09-15 09:30:00,202.13,202.55,201.0,201.0,9342.0,138.2279,138.5151,137.4551,137.4551,9342.0
2015-09-15 09:40:00,201.24,201.4,200.88,201.12,3744.0,137.6192,137.7287,137.3731,137.5372,3744.0
2015-09-15 09:50:00,201.39,201.39,200.96,200.97,1300.0,137.7218,137.7218,137.4278,137.4346,1300.0
2015-09-15 10:00:00,201.06,201.11,200.74,200.83,2340.0,137.4962,137.5303,137.2773,137.3389,2340.0
2015-09-15 10:10:00,200.84,201.17,200.77,201.17,3063.0,137.3457,137.5714,137.2978,137.5714,3063.0
2015-09-15 10:20:00,201.23,201.88,201.21,201.8,5146.0,137.6124,138.0569,137.5987,138.0022,5146.0
2015-09-15 10:30:00,201.81,202.32,201.64,202.1,5985.0,138.009,138.3578,137.8928,138.2074,5985.0
2015-09-15 10:40:00,202.19,202.43,202.15,202.32,5935.0,138.2689,138.433,138.2416,138.3578,5935.0
2015-09-15 10:50:00,202.44,202.55,202.27,202.54,11816.0,138.4399,138.5151,138.3236,138.5083,11816.0
2015-09-15 11:00:00,202.33,202.54,202.31,202.42,2001.0,138.3646,138.5083,138.351,138.4262,2001.0
2015-09-15 11:10:00,202.47,202.47,202.29,202.29,1800.0,138.4604,138.4604,138.3373,138.3373,1800.0
2015-09-15 11:20:00,202.35,202.63,202.29,202.63,2193.0,138.3783,138.5698,138.3373,138.5698,2193.0
2015-09-15 11:30:00,202.53,202.62,201.95,202.16,3600.0,138.5014,138.563,138.1048,138.2484,3600.0
2015-09-15 11:40:00,202.29,202.3,201.98,202.0,1100.0,138.3373,138.3441,138.1253,138.139,1100.0
2015-09-15 11:50:00,202.02,202.33,201.73,202.24,12000.0,138.1527,138.3646,137.9543,138.3031,12000.0
2015-09-15 12:00:00,202.43,202.43,202.0,202.31,10806.0,138.433,138.433,138.139,138.351,10806.0
2015-09-15 12:10:00,202.16,202.42,202.01,202.06,13285.0,138.2484,138.4262,138.1458,138.18,13285.0
2015-09-15 12:20:00,201.98,202.24,201.97,202.24,2000.0,138.1253,138.3031,138.1185,138.3031,2000.0
2015-09-15 12:30:00,202.23,202.27,202.11,202.27,7064.0,138.2963,138.3236,138.2142,138.3236,7064.0
2015-09-15 12:40:00,202.29,202.36,202.23,202.3,3800.0,138.3373,138.3852,138.2963,138.3441,3800.0
2015-09-15 12:50:00,202.32,202.39,202.18,202.34,4590.0,138.3578,138.4057,138.2621,138.3715,4590.0
2015-09-15 13:00:00,202.25,202.4,202.14,202.4,1600.0,138.3099,138.4125,138.2347,138.4125,1600.0
2015-09-15 13:10:00,202.28,202.88,202.27,202.88,5300.0,138.3305,138.7408,138.3236,138.7408,5300.0
2015-09-15 13:20:00,202.97,203.2,202.96,203.14,1855.0,138.8023,138.9596,138.7955,138.9186,1855.0
2015-09-15 13:30:00,203.16,203.56,203.05,203.05,5200.0,138.9323,139.2058,138.857,138.857,5200.0
2015-09-15 13:40:00,203.26,203.55,203.26,203.48,2800.0,139.0006,139.199,139.0006,139.1511,2800.0
2015-09-15 13:50:00,203.48,203.71,203.42,203.69,5089.0,139.1511,139.3084,139.1101,139.2947,5089.0
2015-09-15 14:00:00,203.69,203.83,203.6,203.72,4700.0,139.2947,139.3904,139.2331,139.3152,4700.0
2015-09-15 14:10:00,203.87,204.05,203.64,203.7,8800.0,139.4178,139.5409,139.2605,139.3015,8800.0
2015-09-15 14:20:00,203.71,203.71,203.42,203.57,4500.0,139.3084,139.3084,139.1101,139.2126,4500.0
2015-09-15 14:30:00,203.68,204.12,203.63,204.03,9796.0,139.2879,139.5888,139.2537,139.5272,9796.0
2015-09-15 14:40:00,204.1,204.48,204.1,204.35,3950.0,139.5751,139.8349,139.5751,139.746,3950.0
2015-09-15 14:50:00,204.4,204.4,204.16,204.16,4318.0,139.7802,139.7802,139.6161,139.6161,4318.0
2015-09-15 15:00:00,204.19,204.37,204.0,204.16,6033.0,139.6366,139.7597,139.5067,139.6161,6033.0
2015-09-15 15:10:00,204.15,204.37,204.14,204.25,5449.0,139.6093,139.7597,139.6024,139.6777,5449.0
2015-09-15 15:20:00,204.2,204.39,204.0,204.27,8249.0,139.6435,139.7734,139.5067,139.6913,8249.0
2015-09-15 15:30:00,204.29,204.29,203.92,203.95,7249.0,139.705,139.705,139.452,139.4725,7249.0
2015-09-15 15:40:00,203.97,204.13,203.73,203.85,18172.0,139.4862,139.5956,139.322,139.4041,18172.0
2015-09-15 15:50:00,203.9,204.01,203.76,203.85,37861.0,139.4383,139.5135,139.3426,139.4041,37861.0
2015-09-16 09:30:00,203.87,203.97,203.04,203.58,6580.0,139.4178,139.4862,138.8502,139.2195,6580.0
2015-09-16 09:40:00,203.4,203.83,203.38,203.82,5310.0,139.0964,139.3904,139.0827,139.3836,5310.0
2015-09-16 09:50:00,203.95,204.59,203.95,204.27,5400.0,139.4725,139.9102,139.4725,139.6913,5400.0
2015-09-16 10:00:00,204.25,204.86,204.13,204.69,6176.0,139.6777,140.0948,139.5956,139.9786,6176.0
2015-09-16 10:10:00,204.7,205.0,204.65,204.72,8762.0,139.9854,140.1905,139.9512,139.9991,8762.0
2015-09-16 10:20:00,204.8,204.98,204.58,204.81,13293.0,140.0538,140.1769,139.9033,140.0606,13293.0
2015-09-16 10:30:00,204.74,205.06,204.73,204.96,6747.0,140.0127,140.2316,140.0059,140.1632,6747.0
2015-09-16 10:40:00,204.94,204.94,204.33,204.39,6589.0,140.1495,140.1495,139.7324,139.7734,6589.0
2015-09-16 10:50:00,204.56,204.56,203.96,203.96,3260.0,139.8896,139.8896,139.4793,139.4793,3260.0
2015-09-16 11:00:00,204.08,204.99,203.95,204.97,18201.0,139.5614,140.1837,139.4725,140.17,18201.0
2015-09-16 11:10:00,205.06,205.31,205.02,205.31,4100.0,140.2316,140.4025,140.2042,140.4025,4100.0
2015-09-16 11:20:00,205.31,205.46,205.15,205.45,3359.0,140.4025,140.5051,140.2931,140.4983,3359.0
2015-09-16 11:30:00,205.37,205.42,205.28,205.31,2309.0,140.4436,140.4778,140.382,140.4025,2309.0
2015-09-16 11:40:00,205.17,205.4,205.13,205.4,1200.0,140.3068,140.4641,140.2794,140.4641,1200.0
2015-09-16 11:50:00,205.4,205.65,205.33,205.41,2700.0,140.4641,140.6351,140.4162,140.4709,2700.0
2015-09-16 12:00:00,205.41,205.8,205.32,205.8,2979.0,140.4709,140.7376,140.4094,140.7376,2979.0
2015-09-16 12:10:00,205.68,205.82,205.61,205.72,2250.0,140.6556,140.7513,140.6077,140.6829,2250.0
2015-09-16 12:20:00,205.65,205.9,205.64,205.64,2020.0,140.6351,140.806,140.6282,140.6282,2020.0
2015-09-16 12:30:00,205.73,205.99,205.6,205.99,2345.0,140.6898,140.8676,140.6009,140.8676,2345.0
2015-09-16 12:40:00,205.87,205.94,205.67,205.87,2000.0,140.7855,140.8334,140.6487,140.7855,2000.0
2015-09-16 12:50:00,205.87,206.08,205.87,206.08,2160.0,140.7855,140.9291,140.7855,140.9291,2160.0
2015-09-16 13:00:00,206.05,206.05,205.71,205.84,2014.0,140.9086,140.9086,140.6761,140.765,2014.0
2015-09-16 13:10:00,205.73,205.99,205.73,205.9,1364.0,140.6898,140.8676,140.6898,140.806,1364.0
2015-09-16 13:20:00,205.97,206.02,205.67,205.81,2599.0,140.8539,140.8881,140.6487,140.7445,2599.0
2015-09-16 13:30:00,205.91,206.03,205.71,205.76,1100.0,140.8129,140.8949,140.6761,140.7103,1100.0
2015-09-16 13:40:00,205.6,205.85,205.55,205.79,1608.0,140.6009,140.7718,140.5667,140.7308,1608.0
2015-09-16 13:50:00,205.93,206.0,205.87,205.91,1845.0,140.8265,140.8744,140.7855,140.8129,1845.0
2015-09-16 14:00:00,205.8,206.05,205.76,205.93,2036.0,140.7376,140.9086,140.7103,140.8265,2036.0
2015-09-16 14:10:00,205.86,205.86,205.39,205.48,3164.0,140.7787,140.7787,140.4573,140.5188,3164.0
2015-09-16 14:20:00,205.35,205.51,205.28,205.42,1800.0,140.4299,140.5393,140.382,140.4778,1800.0
2015-09-16 14:30:00,205.51,205.64,205.43,205.45,2379.0,140.5393,140.6282,140.4846,140.4983,2379.0
2015-09-16 14:40:00,205.4,205.6,205.33,205.53,1923.0,140.4641,140.6009,140.4162,140.553,1923.0
2015-09-16 14:50:00,205.43,205.82,205.43,205.73,12031.0,140.4846,140.7513,140.4846,140.6898,12031.0
2015-09-16 15:00:00,205.79,205.9,205.63,205.72,12111.0,140.7308,140.806,140.6214,140.6829,12111.0
2015-09-16 15:10:00,205.65,205.88,205.63,205.77,3000.0,140.6351,140.7923,140.6214,140.7171,3000.0
2015-09-16 15:20:00,205.75,206.01,205.66,205.9,5321.0,140.7034,140.8812,140.6419,140.806,5321.0
2015-09-16 15:30:00,205.94,206.01,205.66,205.81,8078.0,140.8334,140.8812,140.6419,140.7445,8078.0
2015-09-16 15:40:00,205.74,205.86,205.23,205.35,15496.0,140.6966,140.7787,140.3478,140.4299,15496.0
2015-09-16 15:50:00,205.38,205.61,205.27,205.43,39314.0,140.4504,140.6077,140.3752,140.4846,39314.0
2015-09-17 09:30:00,205.4,205.93,204.13,205.33,6539.0,140.4641,140.8265,139.5956,140.4162,6539.0
2015-09-17 09:40:00,205.23,205.79,205.19,205.19,2500.0,140.3478,140.7308,140.3205,140.3205,2500.0
2015-09-17 09:50:00,205.52,205.73,204.9,205.6,4618.0,140.5462,140.6898,140.1222,140.6009,4618.0
2015-09-17 10:00:00,205.71,205.95,205.38,205.54,3306.0,140.6761,140.8402,140.4504,140.5598,3306.0
2015-09-17 10:10:00,205.77,206.13,205.61,206.13,1905.0,140.7171,140.9633,140.6077,140.9633,1905.0
2015-09-17 10:20:00,206.04,206.04,205.53,205.53,2222.0,140.9018,140.9018,140.553,140.553,2222.0
2015-09-17 10:30:00,205.55,205.68,205.51,205.61,1500.0,140.5667,140.6556,140.5393,140.6077,1500.0
2015-09-17 10:40:00,205.52,206.1,205.47,205.81,5907.0,140.5462,140.9428,140.512,140.7445,5907.0
2015-09-17 10:50:00,205.77,205.95,205.47,205.48,16419.0,140.7171,140.8402,140.512,140.5188,16419.0
2015-09-17 11:00:00,205.48,205.48,204.99,205.0,2914.0,140.5188,140.5188,140.1837,140.1905,2914.0
2015-09-17 11:10:00,204.95,205.04,204.63,204.82,3885.0,140.1564,140.2179,139.9375,140.0675,3885.0
2015-09-17 11:20:00,204.87,205.43,204.83,205.1,5815.0,140.1016,140.4846,140.0743,140.2589,5815.0
2015-09-17 11:30:00,205.09,205.25,204.97,205.1,4738.0,140.2521,140.3615,140.17,140.2589,4738.0
2015-09-17 11:40:00,205.14,205.32,205.09,205.18,9990.0,140.2863,140.4094,140.2521,140.3136,9990.0
2015-09-17 11:50:00,205.21,205.26,204.88,204.91,2000.0,140.3342,140.3683,140.1085,140.129,2000.0
2015-09-17 12:00:00,204.83,205.34,204.83,205.18,1898.0,140.0743,140.4231,140.0743,140.3136,1898.0
2015-09-17 12:10:00,205.07,205.42,205.07,205.19,3386.0,140.2384,140.4778,140.2384,140.3205,3386.0
2015-09-17 12:20:00,205.05,205.05,204.71,204.71,7300.0,140.2247,140.2247,139.9922,139.9922,7300.0
2015-09-17 12:30:00,204.85,204.91,204.69,204.73,3179.0,140.088,140.129,139.9786,140.0059,3179.0
2015-09-17 12:40:00,204.69,205.01,204.69,205.01,1700.0,139.9786,140.1974,139.9786,140.1974,1700.0
2015-09-17 12:50:00,205.11,205.43,205.11,205.42,1000.0,140.2658,140.4846,140.2658,140.4778,1000.0
2015-09-17 13:00:00,205.38,205.42,205.02,205.12,2400.0,140.4504,140.4778,140.2042,140.2726,2400.0
2015-09-17 13:10:00,204.97,205.37,204.82,205.37,2700.0,140.17,140.4436,140.0675,140.4436,2700.0
2015-09-17 13:20:00,205.44,205.67,205.2,205.25,4733.0,140.4914,140.6487,140.3273,140.3615,4733.0
2015-09-17 13:30:00,205.24,205.41,205.12,205.27,1121.0,140.3547,140.4709,140.2726,140.3752,1121.0
2015-09-17 13:40:00,205.04,205.27,204.78,205.26,4227.0,140.2179,140.3752,140.0401,140.3683,4227.0
2015-09-17 13:50:00,205.29,205.8,205.16,205.43,2800.0,140.3889,140.7376,140.3,140.4846,2800.0
2015-09-17 14:00:00,205.7,208.58,205.7,206.58,21768.0,140.6692,142.6388,140.6692,141.271,21768.0
2015-09-17 14:10:00,206.88,209.51,206.88,208.5,18652.0,141.4762,143.2747,141.4762,142.584,18652.0
2015-09-17 14:20:00,208.72,209.09,207.57,207.57,26253.0,142.7345,142.9875,141.9481,141.9481,26253.0
2015-09-17 14:30:00,207.57,208.61,207.46,208.61,13908.0,141.9481,142.6593,141.8728,142.6593,13908.0
2015-09-17 14:40:00,208.4,210.68,208.4,210.36,12668.0,142.5157,144.0749,142.5157,143.856,12668.0
2015-09-17 14:50:00,210.59,210.59,209.61,209.61,12007.0,144.0133,144.0133,143.3431,143.3431,12007.0
2015-09-17 15:00:00,209.66,210.03,208.44,208.44,26216.0,143.3773,143.6303,142.543,142.543,26216.0
2015-09-17 15:10:00,208.62,208.85,207.48,207.79,16529.0,142.6661,142.8234,141.8865,142.0985,16529.0
2015-09-17 15:20:00,207.75,207.75,206.45,207.48,26777.0,142.0712,142.0712,141.1821,141.8865,26777.0
2015-09-17 15:30:00,207.43,208.03,207.13,207.5,18636.0,141.8523,142.2626,141.6472,141.9002,18636.0
2015-09-17 15:40:00,207.52,207.95,207.32,207.8,24632.0,141.9139,142.2079,141.7771,142.1053,24632.0
2015-09-17 15:50:00,207.75,207.75,206.94,207.34,90122.0,142.0712,142.0712,141.5172,141.7908,90122.0
2015-09-18 09:30:00,205.42,207.96,205.04,207.9,139336.0,140.4778,142.2148,140.2179,142.1737,139336.0
2015-09-18 09:40:00,207.8,208.03,207.13,207.13,6270.0,142.1053,142.2626,141.6472,141.6472,6270.0
2015-09-18 09:50:00,207.0,207.39,206.93,206.94,7800.0,141.5583,141.825,141.5104,141.5172,7800.0
2015-09-18 10:00:00,207.17,207.76,207.12,207.39,8026.0,141.6745,142.078,141.6403,141.825,8026.0
2015-09-18 10:10:00,207.49,207.89,207.48,207.58,3200.0,141.8933,142.1669,141.8865,141.9549,3200.0
2015-09-18 10:20:00,207.77,208.96,207.53,208.83,8191.0,142.0848,142.8986,141.9207,142.8097,8191.0
2015-09-18 10:30:00,208.45,208.8,208.13,208.2,3808.0,142.5499,142.7892,142.331,142.3789,3808.0
2015-09-18 10:40:00,208.15,209.17,208.0,209.17,4550.0,142.3447,143.0422,142.2421,143.0422,4550.0
2015-09-18 10:50:00,209.1,209.47,208.86,209.14,5980.0,142.9944,143.2474,142.8302,143.0217,5980.0
2015-09-18 11:00:00,209.14,210.14,209.02,209.81,18424.0,143.0217,143.7056,142.9396,143.4799,18424.0
2015-09-18 11:10:00,209.72,210.75,209.68,209.81,6236.0,143.4183,144.1227,143.391,143.4799,6236.0
2015-09-18 11:20:00,209.78,210.17,209.48,209.49,5524.0,143.4594,143.7261,143.2542,143.2611,5524.0
2015-09-18 11:30:00,209.35,209.62,208.99,209.58,8001.0,143.1653,143.35,142.9191,143.3226,8001.0
2015-09-18 11:40:00,209.46,210.52,209.43,210.43,10871.0,143.2405,143.9654,143.22,143.9039,10871.0
2015-09-18 11:50:00,210.35,210.52,209.9,209.94,4500.0,143.8492,143.9654,143.5414,143.5688,4500.0
2015-09-18 12:00:00,209.86,209.96,209.26,209.55,9796.0,143.5141,143.5825,143.1038,143.3021,9796.0
2015-09-18 12:10:00,209.42,209.42,208.89,208.91,2126.0,143.2132,143.2132,142.8507,142.8644,2126.0
2015-09-18 12:20:00,208.67,208.76,208.4,208.66,5297.0,142.7003,142.7618,142.5157,142.6935,5297.0
2015-09-18 12:30:00,208.67,209.47,208.64,208.83,7419.0,142.7003,143.2474,142.6798,142.8097,7419.0
2015-09-18 12:40:00,208.76,208.77,208.3,208.74,3212.0,142.7618,142.7687,142.4473,142.7482,3212.0
2015-09-18 12:50:00,208.89,209.18,208.73,208.8,7637.0,142.8507,143.0491,142.7413,142.7892,7637.0
2015-09-18 13:00:00,208.81,209.53,208.7,209.04,5905.0,142.796,143.2884,142.7208,142.9533,5905.0
2015-09-18 13:10:00,209.06,209.06,208.45,208.94,4010.0,142.967,142.967,142.5499,142.8849,4010.0
2015-09-18 13:20:00,208.87,208.96,208.34,208.7,6671.0,142.8371,142.8986,142.4746,142.7208,6671.0
2015-09-18 13:30:00,208.72,208.9,208.54,208.61,4630.0,142.7345,142.8576,142.6114,142.6593,4630.0
2015-09-18 13:40:00,208.73,208.89,208.56,208.56,5211.0,142.7413,142.8507,142.6251,142.6251,5211.0
2015-09-18 13:50:00,208.5,208.68,207.93,207.93,6397.0,142.584,142.7071,142.1942,142.1942,6397.0
2015-09-18 14:00:00,207.97,208.66,207.9,208.41,9853.0,142.2216,142.6935,142.1737,142.5225,9853.0
2015-09-18 14:10:00,208.35,208.58,208.19,208.38,5958.0,142.4815,142.6388,142.372,142.502,5958.0
2015-09-18 14:20:00,208.5,209.0,208.37,208.59,8896.0,142.584,142.926,142.4951,142.6456,8896.0
2015-09-18 14:30:00,208.63,208.63,208.09,208.33,13116.0,142.6729,142.6729,142.3037,142.4678,13116.0
2015-09-18 14:40:00,208.3,208.66,208.13,208.25,12113.0,142.4473,142.6935,142.331,142.4131,12113.0
2015-09-18 14:50:00,208.14,208.31,207.87,208.31,12629.0,142.3379,142.4541,142.1532,142.4541,12629.0
2015-09-18 15:00:00,208.37,208.52,207.54,207.67,12342.0,142.4951,142.5977,141.9275,142.0164,12342.0
2015-09-18 15:10:00,207.72,208.2,207.45,207.77,16055.0,142.0506,142.3789,141.866,142.0848,16055.0
2015-09-18 15:20:00,207.8,207.8,207.29,207.46,9936.0,142.1053,142.1053,141.7566,141.8728,9936.0
2015-09-18 15:30:00,207.38,207.53,206.91,206.96,14085.0,141.8181,141.9207,141.4967,141.5309,14085.0
2015-09-18 15:40:00,206.94,207.15,206.32,207.06,42624.0,141.5172,141.6608,141.0932,141.5993,42624.0
2015-09-18 15:50:00,206.99,207.39,206.84,207.04,83450.0,141.5514,141.825,141.4488,141.5856,83450.0
2015-09-21 09:30:00,207.34,209.61,206.38,209.08,20670.0,141.7908,143.3431,141.1343,142.9807,20670.0
2015-09-21 09:40:00,209.09,209.61,208.91,209.22,7034.0,142.9875,143.3431,142.8644,143.0764,7034.0
2015-09-21 09:50:00,209.19,209.49,208.85,209.24,7300.0,143.0559,143.2611,142.8234,143.0901,7300.0
2015-09-21 10:00:00,209.06,209.46,208.77,209.06,8823.0,142.967,143.2405,142.7687,142.967,8823.0
2015-09-21 10:10:00,208.91,209.06,208.27,208.8,5207.0,142.8644,142.967,142.4268,142.7892,5207.0
2015-09-21 10:20:00,209.23,209.55,208.98,209.3,6200.0,143.0833,143.3021,142.9123,143.1311,6200.0
2015-09-21 10:30:00,209.33,210.1,209.32,209.84,5100.0,143.1516,143.6782,143.1448,143.5004,5100.0
2015-09-21 10:40:00,209.92,209.92,209.41,209.41,1800.0,143.5551,143.5551,143.2064,143.2064,1800.0
2015-09-21 10:50:00,209.3,209.48,208.87,208.97,8692.0,143.1311,143.2542,142.8371,142.9055,8692.0
2015-09-21 11:00:00,208.97,209.63,208.96,209.48,7243.0,142.9055,143.3568,142.8986,143.2542,7243.0
2015-09-21 11:10:00,209.36,209.37,209.13,209.19,3000.0,143.1722,143.179,143.0149,143.0559,3000.0
2015-09-21 11:20:00,209.16,209.16,208.77,208.78,3060.0,143.0354,143.0354,142.7687,142.7755,3060.0
2015-09-21 11:30:00,208.99,209.13,208.59,208.72,4300.0,142.9191,143.0149,142.6456,142.7345,4300.0
2015-09-21 11:40:00,208.71,208.99,208.64,208.87,3800.0,142.7277,142.9191,142.6798,142.8371,3800.0
2015-09-21 11:50:00,208.92,209.09,208.72,209.05,9449.0,142.8713,142.9875,142.7345,142.9602,9449.0
2015-09-21 12:00:00,208.93,208.98,208.53,208.72,10214.0,142.8781,142.9123,142.6046,142.7345,10214.0
2015-09-21 12:10:00,208.8,208.92,208.71,208.92,2500.0,142.7892,142.8713,142.7277,142.8713,2500.0
2015-09-21 12:20:00,208.8,209.07,208.79,208.87,7383.0,142.7892,142.9738,142.7824,142.8371,7383.0
2015-09-21 12:30:00,208.89,208.95,208.54,208.88,3500.0,142.8507,142.8918,142.6114,142.8439,3500.0
2015-09-21 12:40:00,208.86,209.05,208.79,208.87,5140.0,142.8302,142.9602,142.7824,142.8371,5140.0
2015-09-21 12:50:00,208.82,208.85,208.36,208.74,3808.0,142.8029,142.8234,142.4883,142.7482,3808.0
2015-09-21 13:00:00,208.73,208.94,208.72,208.83,3238.0,142.7413,142.8849,142.7345,142.8097,3238.0
2015-09-21 13:10:00,208.72,209.1,208.57,209.06,7244.0,142.7345,142.9944,142.6319,142.967,7244.0
2015-09-21 13:20:00,209.02,209.07,208.72,208.73,7400.0,142.9396,142.9738,142.7345,142.7413,7400.0
2015-09-21 13:30:00,208.75,209.16,208.69,208.95,7200.0,142.755,143.0354,142.714,142.8918,7200.0
2015-09-21 13:40:00,209.14,209.14,208.62,208.62,5550.0,143.0217,143.0217,142.6661,142.6661,5550.0
2015-09-21 13:50:00,208.59,208.91,208.53,208.74,4905.0,142.6456,142.8644,142.6046,142.7482,4905.0
2015-09-21 14:00:00,208.7,208.91,208.65,208.68,4898.0,142.7208,142.8644,142.6866,142.7071,4898.0
2015-09-21 14:10:00,208.62,208.86,208.45,208.63,2920.0,142.6661,142.8302,142.5499,142.6729,2920.0
2015-09-21 14:20:00,208.74,209.01,208.69,208.69,3374.0,142.7482,142.9328,142.714,142.714,3374.0
2015-09-21 14:30:00,208.66,208.9,208.55,208.9,2792.0,142.6935,142.8576,142.6182,142.8576,2792.0
2015-09-21 14:40:00,208.9,209.16,208.72,209.16,5982.0,142.8576,143.0354,142.7345,143.0354,5982.0
2015-09-21 14:50:00,209.27,209.57,209.23,209.5,6388.0,143.1106,143.3158,143.0833,143.2679,6388.0
2015-09-21 15:00:00,209.53,209.55,209.08,209.34,7889.0,143.2884,143.3021,142.9807,143.1585,7889.0
2015-09-21 15:10:00,209.29,209.38,209.09,209.1,8693.0,143.1243,143.1858,142.9875,142.9944,8693.0
2015-09-21 15:20:00,209.1,209.34,208.99,209.25,15237.0,142.9944,143.1585,142.9191,143.0969,15237.0
2015-09-21 15:30:00,209.25,209.42,208.61,208.73,13596.0,143.0969,143.2132,142.6593,142.7413,13596.0
2015-09-21 15:40:00,208.59,209.53,208.59,209.43,38947.0,142.6456,143.2884,142.6456,143.22,38947.0
2015-09-21 15:50:00,209.42,209.61,209.18,209.52,36946.0,143.2132,143.3431,143.0491,143.2816,36946.0
2015-09-22 09:30:00,209.27,209.77,208.72,208.89,11832.0,143.1106,143.4525,142.7345,142.8507,11832.0
2015-09-22 09:40:00,209.11,209.16,208.25,208.26,1400.0,143.0012,143.0354,142.4131,142.4199,1400.0
2015-09-22 09:50:00,208.2,208.52,207.77,207.77,4309.0,142.3789,142.5977,142.0848,142.0848,4309.0
2015-09-22 10:00:00,207.96,208.56,207.94,207.99,4507.0,142.2148,142.6251,142.2011,142.2353,4507.0
2015-09-22 10:10:00,208.0,208.27,207.87,208.1,5326.0,142.2421,142.4268,142.1532,142.3105,5326.0
2015-09-22 10:20:00,208.07,208.31,207.95,208.29,1500.0,142.29,142.4541,142.2079,142.4404,1500.0
2015-09-22 10:30:00,208.15,208.15,207.64,207.8,2193.0,142.3447,142.3447,141.9959,142.1053,2193.0
2015-09-22 10:40:00,207.68,207.76,207.45,207.46,1700.0,142.0233,142.078,141.866,141.8728,1700.0
2015-09-22 10:50:00,207.66,208.0,207.63,207.64,1100.0,142.0096,142.2421,141.9891,141.9959,1100.0
2015-09-22 11:00:00,207.58,207.71,207.32,207.32,6481.0,141.9549,142.0438,141.7771,141.7771,6481.0
2015-09-22 11:10:00,207.32,207.49,207.12,207.33,2634.0,141.7771,141.8933,141.6403,141.7839,2634.0
2015-09-22 11:20:00,207.11,207.29,206.61,206.61,4980.0,141.6335,141.7566,141.2916,141.2916,4980.0
2015-09-22 11:30:00,206.67,206.9,206.56,206.87,2726.0,141.3326,141.4899,141.2574,141.4694,2726.0
2015-09-22 11:40:00,206.93,206.98,206.62,206.84,3442.0,141.5104,141.5446,141.2984,141.4488,3442.0
2015-09-22 11:50:00,206.97,207.38,206.97,207.15,3467.0,141.5377,141.8181,141.5377,141.6608,3467.0
2015-09-22 12:00:00,207.15,207.85,206.82,207.85,4229.0,141.6608,142.1395,141.4352,142.1395,4229.0
2015-09-22 12:10:00,207.67,207.75,207.41,207.73,3680.0,142.0164,142.0712,141.8386,142.0575,3680.0
2015-09-22 12:20:00,207.67,207.81,207.41,207.54,2700.0,142.0164,142.1122,141.8386,141.9275,2700.0
2015-09-22 12:30:00,207.54,207.86,207.31,207.86,6321.0,141.9275,142.1464,141.7703,142.1464,6321.0
2015-09-22 12:40:00,207.72,207.85,207.31,207.31,2800.0,142.0506,142.1395,141.7703,141.7703,2800.0
2015-09-22 12:50:00,207.22,207.3,206.83,206.83,3913.0,141.7087,141.7634,141.442,141.442,3913.0
2015-09-22 13:00:00,206.79,207.47,206.79,207.23,3900.0,141.4146,141.8797,141.4146,141.7155,3900.0
2015-09-22 13:10:00,207.4,207.41,206.98,207.28,7000.0,141.8318,141.8386,141.5446,141.7497,7000.0
2015-09-22 13:20:00,207.22,207.22,206.63,206.83,4800.0,141.7087,141.7087,141.3052,141.442,4800.0
2015-09-22 13:30:00,206.84,207.2,206.8,207.01,3600.0,141.4488,141.695,141.4215,141.5651,3600.0
2015-09-22 13:40:00,207.2,207.4,207.04,207.04,6119.0,141.695,141.8318,141.5856,141.5856,6119.0
2015-09-22 13:50:00,206.95,207.17,206.9,207.11,4200.0,141.5241,141.6745,141.4899,141.6335,4200.0
2015-09-22 14:00:00,207.01,207.4,206.86,207.08,4094.0,141.5651,141.8318,141.4625,141.613,4094.0
2015-09-22 14:10:00,207.2,207.41,206.99,207.21,3673.0,141.695,141.8386,141.5514,141.7019,3673.0
2015-09-22 14:20:00,207.39,207.57,207.3,207.57,5408.0,141.825,141.9481,141.7634,141.9481,5408.0
2015-09-22 14:30:00,207.52,207.77,207.46,207.62,15536.0,141.9139,142.0848,141.8728,141.9822,15536.0
2015-09-22 14:40:00,207.54,207.58,207.27,207.29,2917.0,141.9275,141.9549,141.7429,141.7566,2917.0
2015-09-22 14:50:00,207.28,207.72,207.25,207.72,4819.0,141.7497,142.0506,141.7292,142.0506,4819.0
2015-09-22 15:00:00,207.68,207.68,207.41,207.49,6690.0,142.0233,142.0233,141.8386,141.8933,6690.0
2015-09-22 15:10:00,207.46,207.56,207.29,207.45,9177.0,141.8728,141.9412,141.7566,141.866,9177.0
2015-09-22 15:20:00,207.41,207.92,207.26,207.78,6593.0,141.8386,142.1874,141.7361,142.0917,6593.0
2015-09-22 15:30:00,207.91,208.32,207.89,208.29,9072.0,142.1806,142.4609,142.1669,142.4404,9072.0
2015-09-22 15:40:00,208.31,208.45,207.8,207.97,15312.0,142.4541,142.5499,142.1053,142.2216,15312.0
2015-09-22 15:50:00,207.92,207.97,207.14,207.24,60630.0,142.1874,142.2216,141.654,141.7224,60630.0
2015-09-23 09:30:00,207.18,208.4,207.18,208.09,11394.0,141.6814,142.5157,141.6814,142.3037,11394.0
2015-09-23 09:40:00,208.1,208.1,207.46,207.75,3310.0,142.3105,142.3105,141.8728,142.0712,3310.0
2015-09-23 09:50:00,207.52,207.57,207.27,207.29,3483.0,141.9139,141.9481,141.7429,141.7566,3483.0
2015-09-23 10:00:00,207.29,207.49,207.11,207.11,4325.0,141.7566,141.8933,141.6335,141.6335,4325.0
2015-09-23 10:10:00,207.02,207.45,207.02,207.34,3371.0,141.5719,141.866,141.5719,141.7908,3371.0
2015-09-23 10:20:00,207.36,207.49,207.24,207.49,1200.0,141.8044,141.8933,141.7224,141.8933,1200.0
2015-09-23 10:30:00,207.51,207.51,207.17,207.17,3126.0,141.907,141.907,141.6745,141.6745,3126.0
2015-09-23 10:40:00,207.17,207.31,207.02,207.29,4601.0,141.6745,141.7703,141.5719,141.7566,4601.0
2015-09-23 10:50:00,207.39,207.5,207.07,207.26,3200.0,141.825,141.9002,141.6061,141.7361,3200.0
2015-09-23 11:00:00,207.1,207.26,206.83,207.03,7047.0,141.6266,141.7361,141.442,141.5788,7047.0
2015-09-23 11:10:00,207.0,207.0,206.37,206.7,11233.0,141.5583,141.5583,141.1274,141.3531,11233.0
2015-09-23 11:20:00,206.73,207.01,206.48,206.83,3100.0,141.3736,141.5651,141.2027,141.442,3100.0
2015-09-23 11:30:00,206.83,207.36,206.74,207.3,2700.0,141.442,141.8044,141.3805,141.7634,2700.0
2015-09-23 11:40:00,207.38,207.42,206.85,207.22,5000.0,141.8181,141.8455,141.4557,141.7087,5000.0
2015-09-23 11:50:00,207.44,207.44,207.08,207.39,3027.0,141.8592,141.8592,141.613,141.825,3027.0
2015-09-23 12:00:00,207.35,207.35,207.0,207.11,2903.0,141.7976,141.7976,141.5583,141.6335,2903.0
2015-09-23 12:10:00,207.14,207.46,207.12,207.35,16304.0,141.654,141.8728,141.6403,141.7976,16304.0
2015-09-23 12:20:00,207.3,207.51,207.13,207.43,6381.0,141.7634,141.907,141.6472,141.8523,6381.0
2015-09-23 12:30:00,207.46,207.56,207.39,207.44,6017.0,141.8728,141.9412,141.825,141.8592,6017.0
2015-09-23 12:40:00,207.44,207.56,207.33,207.37,4918.0,141.8592,141.9412,141.7839,141.8113,4918.0
2015-09-23 12:50:00,207.42,207.68,207.32,207.32,4365.0,141.8455,142.0233,141.7771,141.7771,4365.0
2015-09-23 13:00:00,207.41,207.86,207.38,207.85,16200.0,141.8386,142.1464,141.8181,142.1395,16200.0
2015-09-23 13:10:00,207.68,208.13,207.67,207.94,4290.0,142.0233,142.331,142.0164,142.2011,4290.0
2015-09-23 13:20:00,207.91,208.2,207.76,208.2,12052.0,142.1806,142.3789,142.078,142.3789,12052.0
2015-09-23 13:30:00,208.25,208.8,208.25,208.62,11678.0,142.4131,142.7892,142.4131,142.6661,11678.0
2015-09-23 13:40:00,208.47,209.16,208.47,208.81,20228.0,142.5635,143.0354,142.5635,142.796,20228.0
2015-09-23 13:50:00,208.71,208.96,208.68,208.81,7540.0,142.7277,142.8986,142.7071,142.796,7540.0
2015-09-23 14:00:00,208.75,209.22,208.73,208.93,11901.0,142.755,143.0764,142.7413,142.8781,11901.0
2015-09-23 14:10:00,208.97,209.06,208.56,208.68,6495.0,142.9055,142.967,142.6251,142.7071,6495.0
2015-09-23 14:20:00,208.57,208.63,208.29,208.4,16866.0,142.6319,142.6729,142.4404,142.5157,16866.0
2015-09-23 14:30:00,208.29,208.61,208.05,208.15,16645.0,142.4404,142.6593,142.2763,142.3447,16645.0
2015-09-23 14:40:00,208.1,208.32,207.88,208.05,26689.0,142.3105,142.4609,142.1601,142.2763,26689.0
2015-09-23 14:50:00,207.96,208.17,207.75,208.17,12207.0,142.2148,142.3584,142.0712,142.3584,12207.0
2015-09-23 15:00:00,208.16,208.43,207.87,208.19,12662.0,142.3515,142.5362,142.1532,142.372,12662.0
2015-09-23 15:10:00,208.27,208.32,207.98,208.15,11901.0,142.4268,142.4609,142.2284,142.3447,11901.0
2015-09-23 15:20:00,208.1,208.42,207.92,208.33,34169.0,142.3105,142.5293,142.1874,142.4678,34169.0
2015-09-23 15:30:00,208.37,208.43,208.07,208.39,62455.0,142.4951,142.5362,142.29,142.5088,62455.0
2015-09-23 15:40:00,208.45,208.8,208.35,208.6,25358.0,142.5499,142.7892,142.4815,142.6524,25358.0
2015-09-23 15:50:00,208.72,208.72,208.34,208.39,54885.0,142.7345,142.7345,142.4746,142.5088,54885.0
2015-09-24 09:30:00,208.5,208.97,208.04,208.6,16694.0,142.584,142.9055,142.2695,142.6524,16694.0
2015-09-24 09:40:00,208.42,208.42,207.92,208.15,2315.0,142.5293,142.5293,142.1874,142.3447,2315.0
2015-09-24 09:50:00,208.17,208.6,208.16,208.53,2995.0,142.3584,142.6524,142.3515,142.6046,2995.0
2015-09-24 10:00:00,208.6,208.65,207.82,208.14,4700.0,142.6524,142.6866,142.119,142.3379,4700.0
2015-09-24 10:10:00,208.01,208.24,207.81,208.22,4441.0,142.249,142.4062,142.1122,142.3926,4441.0
2015-09-24 10:20:00,208.09,208.12,207.67,207.88,4200.0,142.3037,142.3242,142.0164,142.1601,4200.0
2015-09-24 10:30:00,208.01,208.04,207.27,207.27,11427.0,142.249,142.2695,141.7429,141.7429,11427.0
2015-09-24 10:40:00,207.26,207.29,206.99,207.14,6416.0,141.7361,141.7566,141.5514,141.654,6416.0
2015-09-24 10:50:00,207.03,207.04,206.06,206.06,4506.0,141.5788,141.5856,140.9154,140.9154,4506.0
2015-09-24 11:00:00,206.3,206.56,206.04,206.35,9268.0,141.0796,141.2574,140.9018,141.1138,9268.0
2015-09-24 11:10:00,206.44,206.65,206.09,206.43,11609.0,141.1753,141.3189,140.9359,141.1685,11609.0
2015-09-24 11:20:00,206.64,206.74,206.34,206.36,6792.0,141.3121,141.3805,141.1069,141.1206,6792.0
2015-09-24 11:30:00,206.48,206.7,206.45,206.53,7050.0,141.2027,141.3531,141.1821,141.2368,7050.0
2015-09-24 11:40:00,206.54,206.71,206.23,206.27,6737.0,141.2437,141.3599,141.0317,141.059,6737.0
2015-09-24 11:50:00,206.23,206.65,205.99,206.56,7139.0,141.0317,141.3189,140.8676,141.2574,7139.0
2015-09-24 12:00:00,206.65,206.86,206.34,206.49,10476.0,141.3189,141.4625,141.1069,141.2095,10476.0
2015-09-24 12:10:00,206.5,206.6,205.9,206.07,20542.0,141.2163,141.2847,140.806,140.9223,20542.0
2015-09-24 12:20:00,205.92,206.32,205.91,206.24,5259.0,140.8197,141.0932,140.8129,141.0385,5259.0
2015-09-24 12:30:00,206.42,206.52,205.92,205.92,4306.0,141.1616,141.23,140.8197,140.8197,4306.0
2015-09-24 12:40:00,206.0,206.08,205.47,205.66,8683.0,140.8744,140.9291,140.512,140.6419,8683.0
2015-09-24 12:50:00,205.59,205.78,205.39,205.72,6990.0,140.594,140.724,140.4573,140.6829,6990.0
2015-09-24 13:00:00,205.82,205.86,205.14,205.14,4223.0,140.7513,140.7787,140.2863,140.2863,4223.0
2015-09-24 13:10:00,205.17,205.54,205.15,205.15,9043.0,140.3068,140.5598,140.2931,140.2931,9043.0
2015-09-24 13:20:00,205.17,205.17,204.96,205.16,4380.0,140.3068,140.3068,140.1632,140.3,4380.0
2015-09-24 13:30:00,205.25,205.41,204.96,205.28,3200.0,140.3615,140.4709,140.1632,140.382,3200.0
2015-09-24 13:40:00,205.14,205.39,205.12,205.39,4550.0,140.2863,140.4573,140.2726,140.4573,4550.0
2015-09-24 13:50:00,205.35,205.4,204.96,204.97,4898.0,140.4299,140.4641,140.1632,140.17,4898.0
2015-09-24 14:00:00,205.1,205.1,204.64,204.65,8248.0,140.2589,140.2589,139.9444,139.9512,8248.0
2015-09-24 14:10:00,204.7,205.15,204.63,205.13,6145.0,139.9854,140.2931,139.9375,140.2794,6145.0
2015-09-24 14:20:00,205.03,205.33,205.02,205.18,5210.0,140.2111,140.4162,140.2042,140.3136,5210.0
2015-09-24 14:30:00,205.08,205.27,204.9,205.19,6653.0,140.2453,140.3752,140.1222,140.3205,6653.0
2015-09-24 14:40:00,205.3,206.04,204.98,206.04,12518.0,140.3957,140.9018,140.1769,140.9018,12518.0
2015-09-24 14:50:00,206.01,206.16,205.52,205.88,11125.0,140.8812,140.9838,140.5462,140.7923,11125.0
2015-09-24 15:00:00,206.02,206.16,205.28,205.45,12188.0,140.8881,140.9838,140.382,140.4983,12188.0
2015-09-24 15:10:00,205.38,206.14,205.34,206.13,7824.0,140.4504,140.9701,140.4231,140.9633,7824.0
2015-09-24 15:20:00,206.19,206.51,206.0,206.18,20292.0,141.0043,141.2232,140.8744,140.9975,20292.0
2015-09-24 15:30:00,206.26,206.28,205.94,206.08,9820.0,141.0522,141.0659,140.8334,140.9291,9820.0
2015-09-24 15:40:00,206.17,206.44,206.11,206.17,21117.0,140.9907,141.1753,140.9496,140.9907,21117.0
2015-09-24 15:50:00,206.11,206.11,205.62,205.69,53439.0,140.9496,140.9496,140.6145,140.6624,53439.0
2015-09-25 09:30:00,206.25,206.54,205.67,206.53,14450.0,141.0454,141.2437,140.6487,141.2368,14450.0
2015-09-25 09:40:00,206.74,207.44,206.74,207.31,8807.0,141.3805,141.8592,141.3805,141.7703,8807.0
2015-09-25 09:50:00,207.79,207.88,207.53,207.54,5157.0,142.0985,142.1601,141.9207,141.9275,5157.0
2015-09-25 10:00:00,207.75,207.97,207.5,207.6,9149.0,142.0712,142.2216,141.9002,141.9686,9149.0
2015-09-25 10:10:00,207.51,207.92,207.35,207.79,2851.0,141.907,142.1874,141.7976,142.0985,2851.0
2015-09-25 10:20:00,207.85,207.92,207.51,207.88,7197.0,142.1395,142.1874,141.907,142.1601,7197.0
2015-09-25 10:30:00,208.0,208.35,207.74,208.19,3410.0,142.2421,142.4815,142.0643,142.372,3410.0
2015-09-25 10:40:00,208.24,208.49,208.21,208.35,3200.0,142.4062,142.5772,142.3857,142.4815,3200.0
2015-09-25 10:50:00,208.29,208.8,208.29,208.69,10278.0,142.4404,142.7892,142.4404,142.714,10278.0
2015-09-25 11:00:00,208.69,208.81,208.57,208.7,6019.0,142.714,142.796,142.6319,142.7208,6019.0
2015-09-25 11:10:00,208.75,209.56,208.75,209.53,13182.0,142.755,143.3089,142.755,143.2884,13182.0
2015-09-25 11:20:00,209.51,209.73,209.36,209.62,9107.0,143.2747,143.4252,143.1722,143.35,9107.0
2015-09-25 11:30:00,209.57,209.62,209.34,209.36,4483.0,143.3158,143.35,143.1585,143.1722,4483.0
2015-09-25 11:40:00,209.27,209.37,209.01,209.22,14861.0,143.1106,143.179,142.9328,143.0764,14861.0
2015-09-25 11:50:00,209.32,209.61,209.28,209.32,9821.0,143.1448,143.3431,143.1175,143.1448,9821.0
2015-09-25 12:00:00,209.32,209.56,209.32,209.44,6190.0,143.1448,143.3089,143.1448,143.2269,6190.0
2015-09-25 12:10:00,209.45,209.45,209.17,209.17,8478.0,143.2337,143.2337,143.0422,143.0422,8478.0
2015-09-25 12:20:00,209.18,209.34,208.98,209.18,11904.0,143.0491,143.1585,142.9123,143.0491,11904.0
2015-09-25 12:30:00,209.17,209.35,209.07,209.15,5602.0,143.0422,143.1653,142.9738,143.0285,5602.0
2015-09-25 12:40:00,209.12,209.42,209.12,209.26,2551.0,143.008,143.2132,143.008,143.1038,2551.0
2015-09-25 12:50:00,209.37,209.61,209.23,209.28,3294.0,143.179,143.3431,143.0833,143.1175,3294.0
2015-09-25 13:00:00,209.3,209.75,209.28,209.75,3900.0,143.1311,143.4389,143.1175,143.4389,3900.0
2015-09-25 13:10:00,209.79,209.82,209.59,209.78,10900.0,143.4662,143.4867,143.3294,143.4594,10900.0
2015-09-25 13:20:00,209.79,209.83,209.67,209.69,5055.0,143.4662,143.4936,143.3842,143.3978,5055.0
2015-09-25 13:30:00,209.73,209.82,209.64,209.78,3900.0,143.4252,143.4867,143.3636,143.4594,3900.0
2015-09-25 13:40:00,209.79,210.09,209.73,210.09,3177.0,143.4662,143.6714,143.4252,143.6714,3177.0
2015-09-25 13:50:00,210.05,210.11,209.85,210.11,4500.0,143.644,143.6851,143.5072,143.6851,4500.0
2015-09-25 14:00:00,210.08,210.26,209.99,210.19,17546.0,143.6645,143.7876,143.603,143.7398,17546.0
2015-09-25 14:10:00,210.24,210.24,209.46,209.46,8801.0,143.774,143.774,143.2405,143.2405,8801.0
2015-09-25 14:20:00,209.43,209.44,208.98,209.05,10724.0,143.22,143.2269,142.9123,142.9602,10724.0
2015-09-25 14:30:00,209.08,209.34,208.89,209.0,16928.0,142.9807,143.1585,142.8507,142.926,16928.0
2015-09-25 14:40:00,208.96,208.97,208.56,208.56,4113.0,142.8986,142.9055,142.6251,142.6251,4113.0
2015-09-25 14:50:00,208.63,208.75,208.28,208.68,11439.0,142.6729,142.755,142.4336,142.7071,11439.0
2015-09-25 15:00:00,208.78,208.86,208.43,208.43,12621.0,142.7755,142.8302,142.5362,142.5362,12621.0
2015-09-25 15:10:00,208.27,208.6,208.11,208.44,11936.0,142.4268,142.6524,142.3173,142.543,11936.0
2015-09-25 15:20:00,208.4,209.0,208.39,208.87,16319.0,142.5157,142.926,142.5088,142.8371,16319.0
2015-09-25 15:30:00,208.81,209.12,208.71,208.91,11373.0,142.796,143.008,142.7277,142.8644,11373.0
2015-09-25 15:40:00,208.91,209.45,208.82,209.33,17564.0,142.8644,143.2337,142.8029,143.1516,17564.0
2015-09-25 15:50:00,209.32,209.48,209.02,209.27,46231.0,143.1448,143.2542,142.9396,143.1106,46231.0
2015-09-28 09:30:00,209.05,209.05,208.28,208.83,12044.0,142.9602,142.9602,142.4336,142.8097,12044.0
2015-09-28 09:40:00,208.77,209.33,208.6,208.61,3102.0,142.7687,143.1516,142.6524,142.6593,3102.0
2015-09-28 09:50:00,208.63,208.96,208.19,208.28,5758.0,142.6729,142.8986,142.372,142.4336,5758.0
2015-09-28 10:00:00,208.21,208.37,207.94,208.08,7050.0,142.3857,142.4951,142.2011,142.2968,7050.0
2015-09-28 10:10:00,207.85,207.85,207.11,207.34,5533.0,142.1395,142.1395,141.6335,141.7908,5533.0
2015-09-28 10:20:00,207.22,207.5,206.97,207.37,4550.0,141.7087,141.9002,141.5377,141.8113,4550.0
2015-09-28 10:30:00,207.44,207.58,206.7,206.7,6189.0,141.8592,141.9549,141.3531,141.3531,6189.0
2015-09-28 10:40:00,206.7,207.18,206.64,206.79,5250.0,141.3531,141.6814,141.3121,141.4146,5250.0
2015-09-28 10:50:00,206.78,207.29,206.63,207.29,4572.0,141.4078,141.7566,141.3052,141.7566,4572.0
2015-09-28 11:00:00,207.37,207.72,207.21,207.34,5500.0,141.8113,142.0506,141.7019,141.7908,5500.0
2015-09-28 11:10:00,207.36,207.51,206.49,206.51,5600.0,141.8044,141.907,141.2095,141.2232,5600.0
2015-09-28 11:20:00,206.51,207.0,206.26,206.26,3239.0,141.2232,141.5583,141.0522,141.0522,3239.0
2015-09-28 11:30:00,206.26,206.32,206.03,206.29,3987.0,141.0522,141.0932,140.8949,141.0727,3987.0
2015-09-28 11:40:00,206.2,206.98,205.99,206.78,4476.0,141.0112,141.5446,140.8676,141.4078,4476.0
2015-09-28 11:50:00,206.79,207.26,206.78,207.26,9057.0,141.4146,141.7361,141.4078,141.7361,9057.0
2015-09-28 12:00:00,207.13,207.18,206.78,206.8,3335.0,141.6472,141.6814,141.4078,141.4215,3335.0
2015-09-28 12:10:00,206.94,207.28,206.88,207.03,2840.0,141.5172,141.7497,141.4762,141.5788,2840.0
2015-09-28 12:20:00,206.88,207.38,206.83,207.25,2200.0,141.4762,141.8181,141.442,141.7292,2200.0
2015-09-28 12:30:00,207.11,207.13,206.78,207.07,1641.0,141.6335,141.6472,141.4078,141.6061,1641.0
2015-09-28 12:40:00,207.01,207.27,206.93,207.27,7233.0,141.5651,141.7429,141.5104,141.7429,7233.0
2015-09-28 12:50:00,207.16,207.46,206.91,207.07,3758.0,141.6677,141.8728,141.4967,141.6061,3758.0
2015-09-28 13:00:00,207.24,207.82,207.21,207.8,4242.0,141.7224,142.119,141.7019,142.1053,4242.0
2015-09-28 13:10:00,207.69,207.69,207.08,207.2,3076.0,142.0301,142.0301,141.613,141.695,3076.0
2015-09-28 13:20:00,207.39,207.63,207.39,207.46,2098.0,141.825,141.9891,141.825,141.8728,2098.0
2015-09-28 13:30:00,207.27,207.62,207.27,207.5,3818.0,141.7429,141.9822,141.7429,141.9002,3818.0
2015-09-28 13:40:00,207.42,207.59,207.18,207.34,2713.0,141.8455,141.9617,141.6814,141.7908,2713.0
2015-09-28 13:50:00,207.32,207.37,206.85,206.85,1663.0,141.7771,141.8113,141.4557,141.4557,1663.0
2015-09-28 14:00:00,206.98,207.2,206.77,207.13,4402.0,141.5446,141.695,141.401,141.6472,4402.0
2015-09-28 14:10:00,207.08,207.1,206.43,206.43,5055.0,141.613,141.6266,141.1685,141.1685,5055.0
2015-09-28 14:20:00,206.58,207.0,206.4,206.86,5636.0,141.271,141.5583,141.1479,141.4625,5636.0
2015-09-28 14:30:00,206.83,206.95,206.62,206.95,3841.0,141.442,141.5241,141.2984,141.5241,3841.0
2015-09-28 14:40:00,206.89,207.08,206.73,206.84,3910.0,141.483,141.613,141.3736,141.4488,3910.0
2015-09-28 14:50:00,206.56,206.67,206.15,206.27,3300.0,141.2574,141.3326,140.977,141.059,3300.0
2015-09-28 15:00:00,206.15,206.29,206.0,206.01,15228.0,140.977,141.0727,140.8744,140.8812,15228.0
2015-09-28 15:10:00,205.91,206.46,205.82,206.46,5987.0,140.8129,141.189,140.7513,141.189,5987.0
2015-09-28 15:20:00,206.43,206.8,206.33,206.66,17150.0,141.1685,141.4215,141.1001,141.3257,17150.0
2015-09-28 15:30:00,206.56,207.45,206.56,207.23,12449.0,141.2574,141.866,141.2574,141.7155,12449.0
2015-09-28 15:40:00,207.15,207.94,207.15,207.94,18605.0,141.6608,142.2011,141.6608,142.2011,18605.0
2015-09-28 15:50:00,207.92,208.04,207.29,207.38,80065.0,142.1874,142.2695,141.7566,141.8181,80065.0
2015-09-29 09:30:00,206.97,207.66,206.64,207.66,12747.0,141.5377,142.0096,141.3121,142.0096,12747.0
2015-09-29 09:40:00,207.62,208.24,207.38,208.09,32360.0,141.9822,142.4062,141.8181,142.3037,32360.0
2015-09-29 09:50:00,207.95,209.03,207.74,208.84,18667.0,142.2079,142.9465,142.0643,142.8166,18667.0
2015-09-29 10:00:00,208.86,209.25,207.69,207.85,18765.0,142.8302,143.0969,142.0301,142.1395,18765.0
2015-09-29 10:10:00,207.86,208.08,207.66,207.74,10973.0,142.1464,142.2968,142.0096,142.0643,10973.0
2015-09-29 10:20:00,207.74,208.24,207.62,208.09,10896.0,142.0643,142.4062,141.9822,142.3037,10896.0
2015-09-29 10:30:00,208.18,208.19,207.76,207.81,9950.0,142.3652,142.372,142.078,142.1122,9950.0
2015-09-29 10:40:00,207.98,207.98,207.39,207.53,15120.0,142.2284,142.2284,141.825,141.9207,15120.0
2015-09-29 10:50:00,207.4,208.17,207.32,207.97,12805.0,141.8318,142.3584,141.7771,142.2216,12805.0
2015-09-29 11:00:00,207.91,208.28,207.72,208.06,16529.0,142.1806,142.4336,142.0506,142.2831,16529.0
2015-09-29 11:10:00,208.03,208.18,207.69,207.7,19523.0,142.2626,142.3652,142.0301,142.037,19523.0
2015-09-29 11:20:00,207.68,207.94,207.34,207.39,6965.0,142.0233,142.2011,141.7908,141.825,6965.0
2015-09-29 11:30:00,207.49,207.68,207.17,207.56,9761.0,141.8933,142.0233,141.6745,141.9412,9761.0
2015-09-29 11:40:00,207.56,208.1,207.37,208.1,6220.0,141.9412,142.3105,141.8113,142.3105,6220.0
2015-09-29 11:50:00,208.15,208.34,207.83,207.91,5202.0,142.3447,142.4746,142.1259,142.1806,5202.0
2015-09-29 12:00:00,207.92,208.19,207.74,208.19,11565.0,142.1874,142.372,142.0643,142.372,11565.0
2015-09-29 12:10:00,208.04,208.2,207.84,208.0,9999.0,142.2695,142.3789,142.1327,142.2421,9999.0
2015-09-29 12:20:00,207.98,208.3,207.84,208.18,13575.0,142.2284,142.4473,142.1327,142.3652,13575.0
2015-09-29 12:30:00,208.11,208.18,207.94,208.01,13931.0,142.3173,142.3652,142.2011,142.249,13931.0
2015-09-29 12:40:00,207.99,208.23,207.84,208.03,10900.0,142.2353,142.3994,142.1327,142.2626,10900.0
2015-09-29 12:50:00,208.02,208.2,207.87,208.09,8800.0,142.2558,142.3789,142.1532,142.3037,8800.0
2015-09-29 13:00:00,208.05,208.98,208.04,208.7,8716.0,142.2763,142.9123,142.2695,142.7208,8716.0
2015-09-29 13:10:00,208.89,209.01,208.61,209.0,9399.0,142.8507,142.9328,142.6593,142.926,9399.0
2015-09-29 13:20:00,208.91,209.17,208.73,208.77,15184.0,142.8644,143.0422,142.7413,142.7687,15184.0
2015-09-29 13:30:00,208.82,208.91,208.53,208.54,38001.0,142.8029,142.8644,142.6046,142.6114,38001.0
2015-09-29 13:40:00,208.44,208.99,208.44,208.69,11040.0,142.543,142.9191,142.543,142.714,11040.0
2015-09-29 13:50:00,208.64,209.07,208.61,209.0,11623.0,142.6798,142.9738,142.6593,142.926,11623.0
2015-09-29 14:00:00,208.88,209.05,208.77,209.05,10185.0,142.8439,142.9602,142.7687,142.9602,10185.0
2015-09-29 14:10:00,209.0,209.38,208.87,209.21,9619.0,142.926,143.1858,142.8371,143.0696,9619.0
2015-09-29 14:20:00,209.18,209.82,209.11,209.81,10145.0,143.0491,143.4867,143.0012,143.4799,10145.0
2015-09-29 14:30:00,209.81,209.81,209.34,209.51,12774.0,143.4799,143.4799,143.1585,143.2747,12774.0
2015-09-29 14:40:00,209.54,209.74,209.26,209.32,14957.0,143.2953,143.432,143.1038,143.1448,14957.0
2015-09-29 14:50:00,209.28,209.52,209.02,209.06,11421.0,143.1175,143.2816,142.9396,142.967,11421.0
2015-09-29 15:00:00,209.04,209.18,208.65,209.01,20233.0,142.9533,143.0491,142.6866,142.9328,20233.0
2015-09-29 15:10:00,209.0,209.34,208.94,209.07,19464.0,142.926,143.1585,142.8849,142.9738,19464.0
2015-09-29 15:20:00,209.11,209.13,208.68,208.9,22905.0,143.0012,143.0149,142.7071,142.8576,22905.0
2015-09-29 15:30:00,208.89,209.82,208.88,209.71,32355.0,142.8507,143.4867,142.8439,143.4115,32355.0
2015-09-29 15:40:00,209.67,209.68,209.1,209.34,33424.0,143.3842,143.391,142.9944,143.1585,33424.0
2015-09-29 15:50:00,209.34,209.65,209.16,209.23,92830.0,143.1585,143.3705,143.0354,143.0833,92830.0
2015-09-30 09:30:00,211.06,211.86,210.79,211.37,17832.0,144.3347,144.8818,144.1501,144.5467,17832.0
2015-09-30 09:40:00,211.43,211.74,210.64,211.28,9927.0,144.5877,144.7997,144.0475,144.4852,9927.0
2015-09-30 09:50:00,211.28,211.4,210.83,211.07,9600.0,144.4852,144.5672,144.1774,144.3416,9600.0
2015-09-30 10:00:00,210.89,211.48,210.77,211.48,8915.0,144.2185,144.6219,144.1364,144.6219,8915.0
2015-09-30 10:10:00,211.43,211.52,211.04,211.07,11334.0,144.5877,144.6493,144.321,144.3416,11334.0
2015-09-30 10:20:00,210.98,211.49,210.82,210.99,7228.0,144.28,144.6288,144.1706,144.2868,7228.0
2015-09-30 10:30:00,210.98,211.55,210.87,211.42,8982.0,144.28,144.6698,144.2048,144.5809,8982.0
2015-09-30 10:40:00,211.25,211.25,210.53,210.53,4947.0,144.4646,144.4646,143.9723,143.9723,4947.0
2015-09-30 10:50:00,210.55,210.81,210.05,210.78,10709.0,143.9859,144.1638,143.644,144.1432,10709.0
2015-09-30 11:00:00,210.67,211.08,210.66,210.78,7623.0,144.068,144.3484,144.0612,144.1432,7623.0
2015-09-30 11:10:00,210.85,210.93,210.26,210.3,5572.0,144.1911,144.2458,143.7876,143.815,5572.0
2015-09-30 11:20:00,210.23,210.54,209.95,210.43,4500.0,143.7671,143.9791,143.5756,143.9039,4500.0
2015-09-30 11:30:00,210.52,210.97,210.16,210.3,6335.0,143.9654,144.2732,143.7192,143.815,6335.0
2015-09-30 11:40:00,210.35,210.4,209.74,210.19,9827.0,143.8492,143.8834,143.432,143.7398,9827.0
2015-09-30 11:50:00,210.1,210.29,209.84,210.13,11835.0,143.6782,143.8081,143.5004,143.6987,11835.0
2015-09-30 12:00:00,210.26,210.29,209.81,209.91,5900.0,143.7876,143.8081,143.4799,143.5483,5900.0
2015-09-30 12:10:00,209.82,210.17,209.75,210.11,4400.0,143.4867,143.7261,143.4389,143.6851,4400.0
2015-09-30 12:20:00,210.1,210.26,209.86,209.98,5500.0,143.6782,143.7876,143.5141,143.5962,5500.0
2015-09-30 12:30:00,209.95,210.24,209.81,210.01,6356.0,143.5756,143.774,143.4799,143.6167,6356.0
2015-09-30 12:40:00,210.19,210.25,209.72,209.74,7840.0,143.7398,143.7808,143.4183,143.432,7840.0
2015-09-30 12:50:00,209.83,210.06,209.65,209.8,3707.0,143.4936,143.6509,143.3705,143.4731,3707.0
2015-09-30 13:00:00,209.8,210.02,209.65,209.7,3910.0,143.4731,143.6235,143.3705,143.4047,3910.0
2015-09-30 13:10:00,209.78,210.3,209.52,210.1,5322.0,143.4594,143.815,143.2816,143.6782,5322.0
2015-09-30 13:20:00,210.2,210.33,209.96,210.22,6013.0,143.7466,143.8355,143.5825,143.7603,6013.0
2015-09-30 13:30:00,210.31,210.33,209.93,209.93,6000.0,143.8218,143.8355,143.562,143.562,6000.0
2015-09-30 13:40:00,210.0,210.35,209.9,209.9,9747.0,143.6098,143.8492,143.5414,143.5414,9747.0
2015-09-30 13:50:00,210.01,210.37,209.89,210.09,4500.0,143.6167,143.8629,143.5346,143.6714,4500.0
2015-09-30 14:00:00,210.21,210.43,210.09,210.15,8328.0,143.7534,143.9039,143.6714,143.7124,8328.0
2015-09-30 14:10:00,210.15,210.53,210.06,210.4,5700.0,143.7124,143.9723,143.6509,143.8834,5700.0
2015-09-30 14:20:00,210.52,210.92,210.35,210.91,6420.0,143.9654,144.239,143.8492,144.2321,6420.0
2015-09-30 14:30:00,210.8,211.03,210.24,210.24,8645.0,144.1569,144.3142,143.774,143.774,8645.0
2015-09-30 14:40:00,210.27,210.83,210.23,210.83,7619.0,143.7945,144.1774,143.7671,144.1774,7619.0
2015-09-30 14:50:00,210.71,211.12,210.66,210.96,8019.0,144.0954,144.3757,144.0612,144.2663,8019.0
2015-09-30 15:00:00,210.92,211.24,210.43,210.58,8776.0,144.239,144.4578,143.9039,144.0065,8776.0
2015-09-30 15:10:00,210.52,211.05,210.51,211.05,10727.0,143.9654,144.3279,143.9586,144.3279,10727.0
2015-09-30 15:20:00,210.98,211.42,210.84,211.42,15632.0,144.28,144.5809,144.1843,144.5809,15632.0
2015-09-30 15:30:00,211.35,211.99,211.35,211.78,20469.0,144.533,144.9707,144.533,144.8271,20469.0
2015-09-30 15:40:00,211.86,212.11,211.59,211.8,28580.0,144.8818,145.0528,144.6972,144.8408,28580.0
2015-09-30 15:50:00,211.76,211.88,211.59,211.63,64144.0,144.8134,144.8955,144.6972,144.7245,64144.0
2015-10-01 09:30:00,212.72,212.72,211.71,211.71,9924.0,145.4699,145.4699,144.7792,144.7792,9924.0
2015-10-01 09:40:00,211.6,212.11,211.15,211.74,11016.0,144.704,145.0528,144.3963,144.7997,11016.0
2015-10-01 09:50:00,211.71,212.51,211.67,212.5,6308.0,144.7792,145.3263,144.7519,145.3195,6308.0
2015-10-01 10:00:00,212.5,212.62,211.49,212.07,14825.0,145.3195,145.4015,144.6288,145.0254,14825.0
2015-10-01 10:10:00,211.85,213.1,211.84,212.72,9179.0,144.875,145.7298,144.8681,145.4699,9179.0
2015-10-01 10:20:00,212.78,212.78,212.08,212.48,9523.0,145.5109,145.5109,145.0322,145.3058,9523.0
2015-10-01 10:30:00,212.48,213.1,212.48,212.97,11641.0,145.3058,145.7298,145.3058,145.6409,11641.0
2015-10-01 10:40:00,212.95,213.62,212.87,213.45,10618.0,145.6272,146.0854,145.5725,145.9691,10618.0
2015-10-01 10:50:00,213.49,213.55,212.76,212.76,10231.0,145.9965,146.0375,145.4973,145.4973,10231.0
2015-10-01 11:00:00,212.76,213.41,212.66,213.26,8822.0,145.4973,145.9418,145.4289,145.8392,8822.0
2015-10-01 11:10:00,213.21,213.24,212.83,212.85,8619.0,145.805,145.8255,145.5451,145.5588,8619.0
2015-10-01 11:20:00,212.86,213.11,212.05,212.05,15248.0,145.5657,145.7366,145.0117,145.0117,15248.0
2015-10-01 11:30:00,211.97,212.44,211.75,212.43,12959.0,144.957,145.2784,144.8066,145.2716,12959.0
2015-10-01 11:40:00,212.3,212.59,212.12,212.38,8824.0,145.1827,145.381,145.0596,145.2374,8824.0
2015-10-01 11:50:00,212.35,212.44,211.76,212.03,11837.0,145.2169,145.2784,144.8134,144.9981,11837.0
2015-10-01 12:00:00,211.91,211.92,211.4,211.42,7388.0,144.916,144.9228,144.5672,144.5809,7388.0
2015-10-01 12:10:00,211.51,212.07,211.45,211.91,4414.0,144.6425,145.0254,144.6014,144.916,4414.0
2015-10-01 12:20:00,211.83,211.88,211.37,211.53,3154.0,144.8613,144.8955,144.5467,144.6561,3154.0
2015-10-01 12:30:00,211.54,211.74,211.36,211.7,3649.0,144.663,144.7997,144.5399,144.7724,3649.0
2015-10-01 12:40:00,211.51,211.51,211.12,211.44,3500.0,144.6425,144.6425,144.3757,144.5946,3500.0
2015-10-01 12:50:00,211.51,211.73,211.32,211.33,3969.0,144.6425,144.7929,144.5125,144.5194,3969.0
2015-10-01 13:00:00,211.24,211.71,211.04,211.71,10401.0,144.4578,144.7792,144.321,144.7792,10401.0
2015-10-01 13:10:00,211.56,212.32,211.56,212.32,5800.0,144.6766,145.1964,144.6766,145.1964,5800.0
2015-10-01 13:20:00,212.18,212.37,211.83,211.96,4599.0,145.1006,145.2306,144.8613,144.9502,4599.0
2015-10-01 13:30:00,212.12,212.37,212.03,212.32,5012.0,145.0596,145.2306,144.9981,145.1964,5012.0
2015-10-01 13:40:00,212.37,212.57,212.09,212.5,6500.0,145.2306,145.3673,145.0391,145.3195,6500.0
2015-10-01 13:50:00,212.6,212.76,212.36,212.74,6146.0,145.3879,145.4973,145.2237,145.4836,6146.0
2015-10-01 14:00:00,212.69,212.97,212.62,212.94,9060.0,145.4494,145.6409,145.4015,145.6204,9060.0
2015-10-01 14:10:00,212.94,213.35,212.86,213.04,4548.0,145.6204,145.9007,145.5657,145.6888,4548.0
2015-10-01 14:20:00,213.03,213.19,212.9,213.11,3791.0,145.6819,145.7913,145.593,145.7366,3791.0
2015-10-01 14:30:00,213.09,213.29,213.03,213.17,4384.0,145.7229,145.8597,145.6819,145.7777,4384.0
2015-10-01 14:40:00,213.28,213.5,213.21,213.25,7236.0,145.8529,146.0033,145.805,145.8324,7236.0
2015-10-01 14:50:00,213.31,213.62,213.15,213.59,7271.0,145.8734,146.0854,145.764,146.0649,7271.0
2015-10-01 15:00:00,213.54,213.8,213.37,213.38,7551.0,146.0307,146.2085,145.9144,145.9213,7551.0
2015-10-01 15:10:00,213.41,213.93,213.41,213.78,8906.0,145.9418,146.2974,145.9418,146.1948,8906.0
2015-10-01 15:20:00,213.53,213.7,213.27,213.27,11781.0,146.0238,146.1401,145.846,145.846,11781.0
2015-10-01 15:30:00,213.21,213.44,212.46,212.63,20600.0,145.805,145.9623,145.2921,145.4084,20600.0
2015-10-01 15:40:00,212.54,213.42,212.52,213.39,14420.0,145.3468,145.9486,145.3331,145.9281,14420.0
2015-10-01 15:50:00,213.49,214.07,213.29,213.92,46006.0,145.9965,146.3931,145.8597,146.2905,46006.0
2015-10-02 09:30:00,213.23,213.23,211.47,212.05,20700.0,145.8187,145.8187,144.6151,145.0117,20700.0
2015-10-02 09:40:00,212.21,212.31,211.19,211.19,10057.0,145.1212,145.1895,144.4236,144.4236,10057.0
2015-10-02 09:50:00,211.08,212.09,211.08,212.09,4400.0,144.3484,145.0391,144.3484,145.0391,4400.0
2015-10-02 10:00:00,211.83,211.94,211.01,211.33,4750.0,144.8613,144.9365,144.3005,144.5194,4750.0
2015-10-02 10:10:00,211.31,211.85,210.96,211.32,7651.0,144.5057,144.875,144.2663,144.5125,7651.0
2015-10-02 10:20:00,211.37,211.56,210.89,210.91,4684.0,144.5467,144.6766,144.2185,144.2321,4684.0
2015-10-02 10:30:00,210.87,211.81,210.87,211.76,3330.0,144.2048,144.8476,144.2048,144.8134,3330.0
2015-10-02 10:40:00,211.62,212.23,211.58,212.19,5299.0,144.7177,145.1348,144.6903,145.1075,5299.0
2015-10-02 10:50:00,212.37,212.37,211.84,212.29,13596.0,145.2306,145.2306,144.8681,145.1759,13596.0
2015-10-02 11:00:00,212.43,212.6,212.21,212.53,6530.0,145.2716,145.3879,145.1212,145.34,6530.0
2015-10-02 11:10:00,212.66,212.67,211.89,212.03,12284.0,145.4289,145.4357,144.9023,144.9981,12284.0
2015-10-02 11:20:00,212.06,212.42,211.92,212.42,10076.0,145.0186,145.2648,144.9228,145.2648,10076.0
2015-10-02 11:30:00,212.26,212.4,211.83,212.06,3300.0,145.1553,145.2511,144.8613,145.0186,3300.0
2015-10-02 11:40:00,212.05,212.11,211.8,211.92,3025.0,145.0117,145.0528,144.8408,144.9228,3025.0
2015-10-02 11:50:00,211.87,212.15,211.75,211.84,4908.0,144.8886,145.0801,144.8066,144.8681,4908.0
2015-10-02 12:00:00,211.9,212.15,211.76,212.15,2600.0,144.9092,145.0801,144.8134,145.0801,2600.0
2015-10-02 12:10:00,212.24,212.31,212.12,212.14,6135.0,145.1417,145.1895,145.0596,145.0733,6135.0
2015-10-02 12:20:00,212.14,212.35,212.1,212.22,6000.0,145.0733,145.2169,145.0459,145.128,6000.0
2015-10-02 12:30:00,212.43,212.81,212.26,212.36,5810.0,145.2716,145.5315,145.1553,145.2237,5810.0
2015-10-02 12:40:00,212.26,212.87,212.24,212.85,3325.0,145.1553,145.5725,145.1417,145.5588,3325.0
2015-10-02 12:50:00,212.81,213.47,212.63,213.46,5233.0,145.5315,145.9828,145.4084,145.976,5233.0
2015-10-02 13:00:00,213.27,213.44,213.01,213.18,4843.0,145.846,145.9623,145.6682,145.7845,4843.0
2015-10-02 13:10:00,213.26,213.65,213.26,213.39,12196.0,145.8392,146.1059,145.8392,145.9281,12196.0
2015-10-02 13:20:00,213.43,213.88,213.33,213.88,9697.0,145.9555,146.2632,145.8871,146.2632,9697.0
2015-10-02 13:30:00,213.91,214.12,213.77,213.91,12973.0,146.2837,146.4273,146.188,146.2837,12973.0
2015-10-02 13:40:00,213.95,214.34,213.77,214.34,5769.0,146.3111,146.5778,146.188,146.5778,5769.0
2015-10-02 13:50:00,214.28,214.55,214.11,214.39,7255.0,146.5367,146.7214,146.4205,146.612,7255.0
2015-10-02 14:00:00,214.37,214.6,214.25,214.34,21647.0,146.5983,146.7556,146.5162,146.5778,21647.0
2015-10-02 14:10:00,214.32,214.45,214.05,214.08,6343.0,146.5641,146.653,146.3794,146.4,6343.0
2015-10-02 14:20:00,213.96,214.59,213.9,214.48,3408.0,146.3179,146.7487,146.2769,146.6735,3408.0
2015-10-02 14:30:00,214.65,214.73,214.41,214.69,10898.0,146.7898,146.8445,146.6256,146.8171,10898.0
2015-10-02 14:40:00,214.77,214.82,214.56,214.59,18409.0,146.8718,146.906,146.7282,146.7487,18409.0
2015-10-02 14:50:00,214.6,214.74,214.28,214.33,18184.0,146.7556,146.8513,146.5367,146.5709,18184.0
2015-10-02 15:00:00,214.25,214.58,214.24,214.53,10974.0,146.5162,146.7419,146.5094,146.7077,10974.0
2015-10-02 15:10:00,214.48,215.03,214.35,215.03,16509.0,146.6735,147.0496,146.5846,147.0496,16509.0
2015-10-02 15:20:00,215.05,215.14,214.78,214.95,11372.0,147.0633,147.1248,146.8787,146.9949,11372.0
2015-10-02 15:30:00,215.26,215.5,215.11,215.36,13877.0,147.2069,147.371,147.1043,147.2753,13877.0
2015-10-02 15:40:00,215.31,215.82,215.18,215.76,18854.0,147.2411,147.5899,147.1522,147.5488,18854.0
2015-10-02 15:50:00,215.8,216.26,215.58,216.19,70761.0,147.5762,147.8908,147.4257,147.8429,70761.0
2015-10-05 09:30:00,217.51,217.85,216.76,217.85,14897.0,148.7456,148.9781,148.2327,148.9781,14897.0
2015-10-05 09:40:00,217.92,217.92,217.33,217.41,9511.0,149.026,149.026,148.6225,148.6772,9511.0
2015-10-05 09:50:00,217.66,218.1,217.06,217.06,8096.0,148.8482,149.1491,148.4379,148.4379,8096.0
2015-10-05 10:00:00,217.16,217.2,216.77,216.79,7466.0,148.5062,148.5336,148.2395,148.2532,7466.0
2015-10-05 10:10:00,216.82,216.89,216.27,216.27,5806.0,148.2737,148.3216,147.8976,147.8976,5806.0
2015-10-05 10:20:00,216.3,216.85,216.22,216.85,9476.0,147.9181,148.2942,147.8634,148.2942,9476.0
2015-10-05 10:30:00,216.86,217.41,216.71,217.36,8478.0,148.3011,148.6772,148.1985,148.643,8478.0
2015-10-05 10:40:00,217.4,217.89,217.16,217.89,5431.0,148.6704,149.0055,148.5062,149.0055,5431.0
2015-10-05 10:50:00,217.95,218.11,217.83,217.99,12871.0,149.0465,149.1559,148.9644,149.0738,12871.0
2015-10-05 11:00:00,217.99,218.44,217.99,218.3,10145.0,149.0738,149.3816,149.0738,149.2858,10145.0
2015-10-05 11:10:00,218.31,218.73,218.23,218.57,10586.0,149.2927,149.5799,149.238,149.4705,10586.0
2015-10-05 11:20:00,218.53,218.64,217.96,218.18,3900.0,149.4431,149.5183,149.0533,149.2038,3900.0
2015-10-05 11:30:00,218.26,218.59,217.99,218.59,5590.0,149.2585,149.4842,149.0738,149.4842,5590.0
2015-10-05 11:40:00,218.4,219.01,218.39,218.76,4800.0,149.3542,149.7714,149.3474,149.6004,4800.0
2015-10-05 11:50:00,218.76,219.24,218.76,219.13,4189.0,149.6004,149.9287,149.6004,149.8534,4189.0
2015-10-05 12:00:00,219.13,219.76,218.98,219.71,7127.0,149.8534,150.2843,149.7509,150.2501,7127.0
2015-10-05 12:10:00,219.66,219.77,219.51,219.57,5595.0,150.2159,150.2911,150.1133,150.1543,5595.0
2015-10-05 12:20:00,219.56,219.7,219.21,219.32,3042.0,150.1475,150.2432,149.9081,149.9834,3042.0
2015-10-05 12:30:00,219.22,219.44,219.02,219.25,7612.0,149.915,150.0654,149.7782,149.9355,7612.0
2015-10-05 12:40:00,219.28,219.57,219.28,219.54,9610.0,149.956,150.1543,149.956,150.1338,9610.0
2015-10-05 12:50:00,219.54,219.59,219.13,219.32,6019.0,150.1338,150.168,149.8534,149.9834,6019.0
2015-10-05 13:00:00,219.49,219.72,219.27,219.54,7129.0,150.0996,150.2569,149.9492,150.1338,7129.0
2015-10-05 13:10:00,219.57,219.69,219.35,219.66,6904.0,150.1543,150.2364,150.0039,150.2159,6904.0
2015-10-05 13:20:00,219.59,219.87,219.53,219.78,7293.0,150.168,150.3595,150.127,150.2979,7293.0
2015-10-05 13:30:00,219.72,219.75,219.52,219.67,5714.0,150.2569,150.2774,150.1201,150.2227,5714.0
2015-10-05 13:40:00,219.68,219.98,219.6,219.98,10615.0,150.2296,150.4347,150.1748,150.4347,10615.0
2015-10-05 13:50:00,219.97,220.17,219.7,220.17,10068.0,150.4279,150.5646,150.2432,150.5646,10068.0
2015-10-05 14:00:00,220.02,220.35,220.02,220.28,7582.0,150.4621,150.6877,150.4621,150.6399,7582.0
2015-10-05 14:10:00,220.2,220.29,220.0,220.2,4575.0,150.5852,150.6467,150.4484,150.5852,4575.0
2015-10-05 14:20:00,220.27,220.36,220.06,220.06,6961.0,150.633,150.6946,150.4894,150.4894,6961.0
2015-10-05 14:30:00,220.06,220.3,219.87,219.88,7900.0,150.4894,150.6535,150.3595,150.3663,7900.0
2015-10-05 14:40:00,219.8,219.9,219.67,219.84,3451.0,150.3116,150.38,150.2227,150.339,3451.0
2015-10-05 14:50:00,219.83,219.87,219.46,219.58,11274.0,150.3321,150.3595,150.0791,150.1612,11274.0
2015-10-05 15:00:00,219.58,220.14,219.53,220.02,5659.0,150.1612,150.5441,150.127,150.4621,5659.0
2015-10-05 15:10:00,219.96,220.04,219.52,219.52,8151.0,150.421,150.4757,150.1201,150.1201,8151.0
2015-10-05 15:20:00,219.52,219.89,219.47,219.75,9166.0,150.1201,150.3732,150.0859,150.2774,9166.0
2015-10-05 15:30:00,219.77,220.1,219.74,219.89,15655.0,150.2911,150.5168,150.2706,150.3732,15655.0
2015-10-05 15:40:00,219.88,220.08,219.74,219.95,27643.0,150.3663,150.5031,150.2706,150.4142,27643.0
2015-10-05 15:50:00,219.95,220.19,219.87,220.02,65158.0,150.4142,150.5783,150.3595,150.4621,65158.0
2015-10-06 09:30:00,220.08,220.33,218.76,219.57,15909.0,150.5031,150.6741,149.6004,150.1543,15909.0
2015-10-06 09:40:00,219.47,219.61,219.1,219.3,3125.0,150.0859,150.1817,149.8329,149.9697,3125.0
2015-10-06 09:50:00,219.24,220.19,219.24,220.07,5535.0,149.9287,150.5783,149.9287,150.4963,5535.0
2015-10-06 10:00:00,219.84,220.39,219.83,220.35,14281.0,150.339,150.7151,150.3321,150.6877,14281.0
2015-10-06 10:10:00,220.44,220.51,219.67,219.7,4400.0,150.7493,150.7972,150.2227,150.2432,4400.0
2015-10-06 10:20:00,219.7,219.81,219.36,219.69,5848.0,150.2432,150.3185,150.0107,150.2364,5848.0
2015-10-06 10:30:00,219.65,220.26,219.65,220.16,3302.0,150.209,150.6262,150.209,150.5578,3302.0
2015-10-06 10:40:00,220.12,220.34,219.74,219.84,5650.0,150.5305,150.6809,150.2706,150.339,5650.0
2015-10-06 10:50:00,219.79,219.94,219.53,219.78,2035.0,150.3048,150.4074,150.127,150.2979,2035.0
2015-10-06 11:00:00,219.73,220.35,219.72,220.23,3200.0,150.2637,150.6877,150.2569,150.6057,3200.0
2015-10-06 11:10:00,220.26,220.34,219.64,219.65,6700.0,150.6262,150.6809,150.2022,150.209,6700.0
2015-10-06 11:20:00,219.64,219.78,219.28,219.29,3106.0,150.2022,150.2979,149.956,149.9629,3106.0
2015-10-06 11:30:00,219.35,219.35,218.82,219.0,8203.0,150.0039,150.0039,149.6414,149.7645,8203.0
2015-10-06 11:40:00,219.21,219.34,218.97,219.24,5242.0,149.9081,149.997,149.744,149.9287,5242.0
2015-10-06 11:50:00,219.24,219.24,218.54,218.55,3353.0,149.9287,149.9287,149.45,149.4568,3353.0
2015-10-06 12:00:00,218.52,218.69,218.2,218.28,13611.0,149.4363,149.5525,149.2174,149.2722,13611.0
2015-10-06 12:10:00,218.27,218.27,217.85,217.85,18330.0,149.2653,149.2653,148.9781,148.9781,18330.0
2015-10-06 12:20:00,218.01,218.21,217.79,217.79,6400.0,149.0875,149.2243,148.9371,148.9371,6400.0
2015-10-06 12:30:00,217.74,217.79,217.4,217.49,4250.0,148.9029,148.9371,148.6704,148.7319,4250.0
2015-10-06 12:40:00,217.64,218.06,217.64,217.93,2800.0,148.8345,149.1217,148.8345,149.0328,2800.0
2015-10-06 12:50:00,217.93,217.95,217.62,217.88,5508.0,149.0328,149.0465,148.8208,148.9986,5508.0
2015-10-06 13:00:00,217.81,217.88,217.44,217.44,4600.0,148.9507,148.9986,148.6977,148.6977,4600.0
2015-10-06 13:10:00,217.54,217.7,217.45,217.65,4883.0,148.7661,148.8755,148.7046,148.8413,4883.0
2015-10-06 13:20:00,217.62,218.09,217.52,217.85,5800.0,148.8208,149.1422,148.7524,148.9781,5800.0
2015-10-06 13:30:00,217.75,217.87,217.11,217.11,5640.0,148.9097,148.9918,148.472,148.472,5640.0
2015-10-06 13:40:00,217.09,217.67,217.09,217.63,3350.0,148.4584,148.855,148.4584,148.8277,3350.0
2015-10-06 13:50:00,217.61,217.85,217.37,217.75,6284.0,148.814,148.9781,148.6498,148.9097,6284.0
2015-10-06 14:00:00,217.65,217.77,217.31,217.43,3400.0,148.8413,148.9234,148.6088,148.6909,3400.0
2015-10-06 14:10:00,217.47,217.92,217.47,217.81,5785.0,148.7182,149.026,148.7182,148.9507,5785.0
2015-10-06 14:20:00,217.73,217.8,217.42,217.5,6700.0,148.896,148.9439,148.684,148.7388,6700.0
2015-10-06 14:30:00,217.57,217.88,217.42,217.88,3430.0,148.7866,148.9986,148.684,148.9986,3430.0
2015-10-06 14:40:00,217.79,217.79,217.43,217.54,4017.0,148.9371,148.9371,148.6909,148.7661,4017.0
2015-10-06 14:50:00,217.67,217.67,217.1,217.24,10268.0,148.855,148.855,148.4652,148.5609,10268.0
2015-10-06 15:00:00,217.3,217.65,217.22,217.62,4982.0,148.602,148.8413,148.5473,148.8208,4982.0
2015-10-06 15:10:00,217.52,217.54,217.22,217.54,5060.0,148.7524,148.7661,148.5473,148.7661,5060.0
2015-10-06 15:20:00,217.47,217.49,217.25,217.28,5652.0,148.7182,148.7319,148.5678,148.5883,5652.0
2015-10-06 15:30:00,217.4,217.5,217.13,217.16,8529.0,148.6704,148.7388,148.4857,148.5062,8529.0
2015-10-06 15:40:00,217.14,217.18,216.87,216.9,20474.0,148.4926,148.5199,148.3079,148.3284,20474.0
2015-10-06 15:50:00,216.94,217.16,216.71,217.13,48153.0,148.3558,148.5062,148.1985,148.4857,48153.0
2015-10-07 09:30:00,217.33,218.91,216.75,217.41,26095.0,148.6225,149.703,148.2259,148.6772,26095.0
2015-10-07 09:40:00,217.54,217.83,217.15,217.59,9338.0,148.7661,148.9644,148.4994,148.8003,9338.0
2015-10-07 09:50:00,217.51,217.75,217.3,217.74,7984.0,148.7456,148.9097,148.602,148.9029,7984.0
2015-10-07 10:00:00,217.65,218.03,217.27,217.6,12402.0,148.8413,149.1012,148.5815,148.8071,12402.0
2015-10-07 10:10:00,217.67,217.81,217.38,217.67,7394.0,148.855,148.9507,148.6567,148.855,7394.0
2015-10-07 10:20:00,217.6,217.92,217.47,217.88,54546.0,148.8071,149.026,148.7182,148.9986,54546.0
2015-10-07 10:30:00,218.05,218.24,217.13,217.13,15532.0,149.1149,149.2448,148.4857,148.4857,15532.0
2015-10-07 10:40:00,217.12,217.59,217.01,217.32,10688.0,148.4789,148.8003,148.4037,148.6157,10688.0
2015-10-07 10:50:00,217.27,217.73,217.05,217.59,6339.0,148.5815,148.896,148.431,148.8003,6339.0
2015-10-07 11:00:00,217.66,218.06,217.29,217.38,8891.0,148.8482,149.1217,148.5951,148.6567,8891.0
2015-10-07 11:10:00,217.41,217.42,216.91,217.17,3524.0,148.6772,148.684,148.3353,148.5131,3524.0
2015-10-07 11:20:00,217.17,217.56,217.14,217.54,4769.0,148.5131,148.7798,148.4926,148.7661,4769.0
2015-10-07 11:30:00,217.49,217.63,217.37,217.37,3442.0,148.7319,148.8277,148.6498,148.6498,3442.0
2015-10-07 11:40:00,217.43,217.47,217.2,217.29,5034.0,148.6909,148.7182,148.5336,148.5951,5034.0
2015-10-07 11:50:00,217.25,217.32,216.82,216.82,8800.0,148.5678,148.6157,148.2737,148.2737,8800.0
2015-10-07 12:00:00,216.82,216.82,216.61,216.78,2309.0,148.2737,148.2737,148.1301,148.2464,2309.0
2015-10-07 12:10:00,216.75,216.75,216.09,216.38,8259.0,148.2259,148.2259,147.7745,147.9728,8259.0
2015-10-07 12:20:00,216.43,216.56,216.11,216.11,3200.0,148.007,148.0959,147.7882,147.7882,3200.0
2015-10-07 12:30:00,216.2,216.74,216.19,216.71,2305.0,147.8497,148.219,147.8429,148.1985,2305.0
2015-10-07 12:40:00,216.68,216.72,216.34,216.34,8236.0,148.178,148.2053,147.9455,147.9455,8236.0
2015-10-07 12:50:00,216.47,216.54,216.27,216.29,2920.0,148.0344,148.0822,147.8976,147.9113,2920.0
2015-10-07 13:00:00,216.3,216.59,215.95,216.59,5435.0,147.9181,148.1164,147.6788,148.1164,5435.0
2015-10-07 13:10:00,216.61,216.79,216.38,216.48,5900.0,148.1301,148.2532,147.9728,148.0412,5900.0
2015-10-07 13:20:00,216.44,216.63,216.32,216.32,4277.0,148.0139,148.1438,147.9318,147.9318,4277.0
2015-10-07 13:30:00,216.27,216.49,216.27,216.37,5808.0,147.8976,148.0481,147.8976,147.966,5808.0
2015-10-07 13:40:00,216.23,216.6,216.14,216.45,6679.0,147.8703,148.1233,147.8087,148.0207,6679.0
2015-10-07 13:50:00,216.46,216.51,216.09,216.48,6578.0,148.0275,148.0617,147.7745,148.0412,6578.0
2015-10-07 14:00:00,216.43,216.74,216.35,216.63,5490.0,148.007,148.219,147.9523,148.1438,5490.0
2015-10-07 14:10:00,216.57,216.57,216.07,216.08,3509.0,148.1028,148.1028,147.7608,147.7677,3509.0
2015-10-07 14:20:00,216.01,216.01,215.57,215.94,9763.0,147.7198,147.7198,147.4189,147.6719,9763.0
2015-10-07 14:30:00,215.94,216.0,215.33,215.58,29446.0,147.6719,147.713,147.2548,147.4257,29446.0
2015-10-07 14:40:00,215.59,215.61,215.21,215.31,17504.0,147.4326,147.4463,147.1727,147.2411,17504.0
2015-10-07 14:50:00,215.25,215.31,215.12,215.22,13221.0,147.2001,147.2411,147.1112,147.1796,13221.0
2015-10-07 15:00:00,215.26,215.29,214.98,215.15,24897.0,147.2069,147.2274,147.0154,147.1317,24897.0
2015-10-07 15:10:00,215.2,215.74,215.19,215.58,14379.0,147.1659,147.5352,147.159,147.4257,14379.0
2015-10-07 15:20:00,215.6,215.63,215.1,215.1,14220.0,147.4394,147.4599,147.0975,147.0975,14220.0
2015-10-07 15:30:00,215.21,215.6,215.0,215.55,25038.0,147.1727,147.4394,147.0291,147.4052,25038.0
2015-10-07 15:40:00,215.58,216.11,215.52,215.71,40481.0,147.4257,147.7882,147.3847,147.5146,40481.0
2015-10-07 15:50:00,215.76,217.16,215.76,217.09,100847.0,147.5488,148.5062,147.5488,148.4584,100847.0
2015-10-08 09:30:00,217.02,217.38,216.0,216.68,23535.0,148.4105,148.6567,147.713,148.178,23535.0
2015-10-08 09:40:00,216.21,216.59,215.65,216.59,10087.0,147.8566,148.1164,147.4736,148.1164,10087.0
2015-10-08 09:50:00,216.71,217.2,216.27,217.19,9184.0,148.1985,148.5336,147.8976,148.5268,9184.0
2015-10-08 10:00:00,217.24,217.74,217.02,217.48,4834.0,148.5609,148.9029,148.4105,148.7251,4834.0
2015-10-08 10:10:00,217.48,217.59,217.01,217.28,26351.0,148.7251,148.8003,148.4037,148.5883,26351.0
2015-10-08 10:20:00,217.22,217.89,217.21,217.62,19064.0,148.5473,149.0055,148.5404,148.8208,19064.0
2015-10-08 10:30:00,217.72,217.72,217.42,217.42,9203.0,148.8892,148.8892,148.684,148.684,9203.0
2015-10-08 10:40:00,217.49,217.89,217.46,217.63,4050.0,148.7319,149.0055,148.7114,148.8277,4050.0
2015-10-08 10:50:00,217.64,217.67,217.43,217.43,3954.0,148.8345,148.855,148.6909,148.6909,3954.0
2015-10-08 11:00:00,217.51,217.62,217.33,217.59,5684.0,148.7456,148.8208,148.6225,148.8003,5684.0
2015-10-08 11:10:00,217.7,217.85,217.28,217.34,8269.0,148.8755,148.9781,148.5883,148.6293,8269.0
2015-10-08 11:20:00,217.41,217.5,217.3,217.37,5452.0,148.6772,148.7388,148.602,148.6498,5452.0
2015-10-08 11:30:00,217.27,217.27,216.58,216.68,9695.0,148.5815,148.5815,148.1096,148.178,9695.0
2015-10-08 11:40:00,216.72,217.12,216.65,217.09,2950.0,148.2053,148.4789,148.1575,148.4584,2950.0
2015-10-08 11:50:00,217.13,217.27,216.86,216.99,3419.0,148.4857,148.5815,148.3011,148.39,3419.0
2015-10-08 12:00:00,216.89,217.21,216.71,216.73,4394.0,148.3216,148.5404,148.1985,148.2122,4394.0
2015-10-08 12:10:00,216.72,216.72,216.36,216.49,5076.0,148.2053,148.2053,147.9592,148.0481,5076.0
2015-10-08 12:20:00,216.6,216.93,216.56,216.75,6034.0,148.1233,148.349,148.0959,148.2259,6034.0
2015-10-08 12:30:00,216.57,216.57,216.23,216.25,1941.0,148.1028,148.1028,147.8703,147.8839,1941.0
2015-10-08 12:40:00,216.0,216.12,215.64,215.76,7485.0,147.713,147.795,147.4668,147.5488,7485.0
2015-10-08 12:50:00,215.69,215.89,215.55,215.87,4377.0,147.501,147.6377,147.4052,147.6241,4377.0
2015-10-08 13:00:00,215.84,215.99,215.48,215.64,6715.0,147.6035,147.7061,147.3574,147.4668,6715.0
2015-10-08 13:10:00,215.57,215.71,215.38,215.56,3632.0,147.4189,147.5146,147.289,147.4121,3632.0
2015-10-08 13:20:00,215.68,215.82,215.53,215.73,6016.0,147.4941,147.5899,147.3916,147.5283,6016.0
2015-10-08 13:30:00,215.86,216.1,215.86,216.06,5506.0,147.6172,147.7814,147.6172,147.754,5506.0
2015-10-08 13:40:00,215.99,216.11,215.94,216.05,1669.0,147.7061,147.7882,147.6719,147.7472,1669.0
2015-10-08 13:50:00,216.03,216.26,215.97,216.16,5126.0,147.7335,147.8908,147.6924,147.8224,5126.0
2015-10-08 14:00:00,216.13,217.26,216.13,217.26,24441.0,147.8019,148.5746,147.8019,148.5746,24441.0
2015-10-08 14:10:00,217.11,217.49,216.83,217.3,8884.0,148.472,148.7319,148.2806,148.602,8884.0
2015-10-08 14:20:00,217.35,217.73,217.13,217.6,11002.0,148.6362,148.896,148.4857,148.8071,11002.0
2015-10-08 14:30:00,217.73,217.77,217.5,217.6,17117.0,148.896,148.9234,148.7388,148.8071,17117.0
2015-10-08 14:40:00,217.6,217.78,217.3,217.41,16180.0,148.8071,148.9302,148.602,148.6772,16180.0
2015-10-08 14:50:00,217.39,217.77,217.31,217.76,10210.0,148.6635,148.9234,148.6088,148.9166,10210.0
2015-10-08 15:00:00,217.75,218.12,217.75,218.12,5300.0,148.9097,149.1627,148.9097,149.1627,5300.0
2015-10-08 15:10:00,218.23,218.49,218.18,218.49,7125.0,149.238,149.4158,149.2038,149.4158,7125.0
2015-10-08 15:20:00,218.48,218.53,218.25,218.45,7150.0,149.4089,149.4431,149.2516,149.3884,7150.0
2015-10-08 15:30:00,218.49,218.67,218.24,218.24,12563.0,149.4158,149.5389,149.2448,149.2448,12563.0
2015-10-08 15:40:00,218.3,218.76,218.25,218.69,27122.0,149.2858,149.6004,149.2516,149.5525,27122.0
2015-10-08 15:50:00,218.75,218.94,218.65,218.75,35836.0,149.5936,149.7235,149.5252,149.5936,35836.0
2015-10-09 09:30:00,218.92,218.92,217.42,218.22,14028.0,149.7098,149.7098,148.684,149.2311,14028.0
2015-10-09 09:40:00,217.87,218.26,217.68,218.26,3625.0,148.9918,149.2585,148.8618,149.2585,3625.0
2015-10-09 09:50:00,218.38,218.46,217.52,217.59,5200.0,149.3405,149.3953,148.7524,148.8003,5200.0
2015-10-09 10:00:00,217.63,218.07,217.56,217.99,6365.0,148.8277,149.1285,148.7798,149.0738,6365.0
2015-10-09 10:10:00,217.97,218.14,217.59,217.7,7047.0,149.0602,149.1764,148.8003,148.8755,7047.0
2015-10-09 10:20:00,217.68,217.83,217.38,217.54,3876.0,148.8618,148.9644,148.6567,148.7661,3876.0
2015-10-09 10:30:00,217.55,217.55,217.25,217.33,2364.0,148.7729,148.7729,148.5678,148.6225,2364.0
2015-10-09 10:40:00,217.44,217.66,217.37,217.55,3151.0,148.6977,148.8482,148.6498,148.7729,3151.0
2015-10-09 10:50:00,217.55,217.55,217.01,217.32,3383.0,148.7729,148.7729,148.4037,148.6157,3383.0
2015-10-09 11:00:00,217.3,217.42,216.85,216.85,2722.0,148.602,148.684,148.2942,148.2942,2722.0
2015-10-09 11:10:00,217.0,217.28,216.99,217.08,5912.0,148.3968,148.5883,148.39,148.4515,5912.0
2015-10-09 11:20:00,216.96,216.96,216.64,216.64,10301.0,148.3695,148.3695,148.1506,148.1506,10301.0
2015-10-09 11:30:00,216.64,216.73,216.41,216.42,2800.0,148.1506,148.2122,147.9933,148.0002,2800.0
2015-10-09 11:40:00,216.42,216.62,216.42,216.58,3764.0,148.0002,148.137,148.0002,148.1096,3764.0
2015-10-09 11:50:00,216.58,216.83,216.48,216.74,2900.0,148.1096,148.2806,148.0412,148.219,2900.0
2015-10-09 12:00:00,216.7,216.91,216.47,216.51,8825.0,148.1917,148.3353,148.0344,148.0617,8825.0
2015-10-09 12:10:00,216.56,216.56,216.24,216.41,2132.0,148.0959,148.0959,147.8771,147.9933,2132.0
2015-10-09 12:20:00,216.38,216.38,216.1,216.15,4141.0,147.9728,147.9728,147.7814,147.8155,4141.0
2015-10-09 12:30:00,216.16,216.28,215.9,216.11,6347.0,147.8224,147.9044,147.6446,147.7882,6347.0
2015-10-09 12:40:00,216.22,216.22,215.64,215.77,4756.0,147.8634,147.8634,147.4668,147.5557,4756.0
2015-10-09 12:50:00,215.76,216.22,215.7,216.16,4759.0,147.5488,147.8634,147.5078,147.8224,4759.0
2015-10-09 13:00:00,216.15,216.27,215.85,215.85,4661.0,147.8155,147.8976,147.6104,147.6104,4661.0
2015-10-09 13:10:00,215.82,216.07,215.73,215.92,6645.0,147.5899,147.7608,147.5283,147.6583,6645.0
2015-10-09 13:20:00,216.03,216.24,216.03,216.2,1200.0,147.7335,147.8771,147.7335,147.8497,1200.0
2015-10-09 13:30:00,216.16,216.45,216.1,216.39,2500.0,147.8224,148.0207,147.7814,147.9797,2500.0
2015-10-09 13:40:00,216.32,216.54,216.24,216.39,2449.0,147.9318,148.0822,147.8771,147.9797,2449.0
2015-10-09 13:50:00,216.37,216.37,216.1,216.2,6500.0,147.966,147.966,147.7814,147.8497,6500.0
2015-10-09 14:00:00,216.11,216.27,215.93,215.94,3300.0,147.7882,147.8976,147.6651,147.6719,3300.0
2015-10-09 14:10:00,216.04,216.3,216.04,216.1,3629.0,147.7403,147.9181,147.7403,147.7814,3629.0
2015-10-09 14:20:00,216.15,216.22,215.93,215.93,8515.0,147.8155,147.8634,147.6651,147.6651,8515.0
2015-10-09 14:30:00,215.89,216.17,215.82,216.17,10763.0,147.6377,147.8292,147.5899,147.8292,10763.0
2015-10-09 14:40:00,216.18,216.18,215.99,216.15,6645.0,147.8361,147.8361,147.7061,147.8155,6645.0
2015-10-09 14:50:00,216.14,216.4,216.04,216.4,4428.0,147.8087,147.9865,147.7403,147.9865,4428.0
2015-10-09 15:00:00,216.39,216.65,216.22,216.61,5709.0,147.9797,148.1575,147.8634,148.1301,5709.0
2015-10-09 15:10:00,216.57,216.61,216.3,216.48,8784.0,148.1028,148.1301,147.9181,148.0412,8784.0
2015-10-09 15:20:00,216.52,216.84,216.5,216.83,10461.0,148.0686,148.2874,148.0549,148.2806,10461.0
2015-10-09 15:30:00,216.8,216.98,216.7,216.94,7259.0,148.2601,148.3831,148.1917,148.3558,7259.0
2015-10-09 15:40:00,216.91,217.31,216.87,217.13,18992.0,148.3353,148.6088,148.3079,148.4857,18992.0
2015-10-09 15:50:00,217.11,217.42,216.97,217.33,99195.0,148.472,148.684,148.3763,148.6225,99195.0
2015-10-12 09:30:00,217.32,218.42,217.32,218.41,6149.0,148.6157,149.3679,148.6157,149.3611,6149.0
2015-10-12 09:40:00,218.05,218.34,217.47,217.92,3535.0,149.1149,149.3132,148.7182,149.026,3535.0
2015-10-12 09:50:00,218.02,218.32,217.97,218.32,1300.0,149.0944,149.2995,149.0602,149.2995,1300.0
2015-10-12 10:00:00,218.36,218.7,218.34,218.38,5063.0,149.3269,149.5594,149.3132,149.3405,5063.0
2015-10-12 10:10:00,218.51,219.04,218.42,218.98,19394.0,149.4294,149.7919,149.3679,149.7509,19394.0
2015-10-12 10:20:00,219.06,219.41,218.9,219.4,3600.0,149.8056,150.0449,149.6961,150.0381,3600.0
2015-10-12 10:30:00,219.49,219.98,219.26,219.76,5609.0,150.0996,150.4347,149.9423,150.2843,5609.0
2015-10-12 10:40:00,219.71,219.98,219.41,219.9,2366.0,150.2501,150.4347,150.0449,150.38,2366.0
2015-10-12 10:50:00,219.98,219.98,219.37,219.39,3600.0,150.4347,150.4347,150.0176,150.0312,3600.0
2015-10-12 11:00:00,219.28,219.36,219.01,219.22,3100.0,149.956,150.0107,149.7714,149.915,3100.0
2015-10-12 11:10:00,219.37,219.52,219.06,219.12,2824.0,150.0176,150.1201,149.8056,149.8466,2824.0
2015-10-12 11:20:00,219.22,219.46,219.18,219.37,1300.0,149.915,150.0791,149.8876,150.0176,1300.0
2015-10-12 11:30:00,219.32,219.53,219.18,219.53,4010.0,149.9834,150.127,149.8876,150.127,4010.0
2015-10-12 11:40:00,219.41,219.8,219.39,219.44,2357.0,150.0449,150.3116,150.0312,150.0654,2357.0
2015-10-12 11:50:00,219.53,219.7,219.41,219.54,7130.0,150.127,150.2432,150.0449,150.1338,7130.0
2015-10-12 12:00:00,219.59,219.79,219.52,219.58,4018.0,150.168,150.3048,150.1201,150.1612,4018.0
2015-10-12 12:10:00,219.58,219.7,219.23,219.33,5624.0,150.1612,150.2432,149.9218,149.9902,5624.0
2015-10-12 12:20:00,219.42,219.51,219.29,219.44,11371.0,150.0518,150.1133,149.9629,150.0654,11371.0
2015-10-12 12:30:00,219.38,219.41,219.19,219.41,4844.0,150.0244,150.0449,149.8945,150.0449,4844.0
2015-10-12 12:40:00,219.47,219.6,219.16,219.28,3600.0,150.0859,150.1748,149.874,149.956,3600.0
2015-10-12 12:50:00,219.26,219.39,219.2,219.2,2420.0,149.9423,150.0312,149.9013,149.9013,2420.0
2015-10-12 13:00:00,219.16,219.45,219.1,219.1,2100.0,149.874,150.0723,149.8329,149.8329,2100.0
2015-10-12 13:10:00,219.37,219.37,219.21,219.21,620.0,150.0176,150.0176,149.9081,149.9081,620.0
2015-10-12 13:20:00,219.32,219.32,219.04,219.04,2700.0,149.9834,149.9834,149.7919,149.7919,2700.0
2015-10-12 13:30:00,219.01,219.03,218.54,218.54,3010.0,149.7714,149.7851,149.45,149.45,3010.0
2015-10-12 13:40:00,218.57,218.83,218.47,218.6,8000.0,149.4705,149.6483,149.4021,149.491,8000.0
2015-10-12 13:50:00,218.5,218.5,218.32,218.44,2840.0,149.4226,149.4226,149.2995,149.3816,2840.0
2015-10-12 14:00:00,218.52,218.65,218.38,218.54,6402.0,149.4363,149.5252,149.3405,149.45,6402.0
2015-10-12 14:10:00,218.55,218.65,218.25,218.29,4178.0,149.4568,149.5252,149.2516,149.279,4178.0
2015-10-12 14:20:00,218.29,218.36,218.14,218.17,15970.0,149.279,149.3269,149.1764,149.1969,15970.0
2015-10-12 14:30:00,218.33,218.39,218.28,218.3,5375.0,149.3064,149.3474,149.2722,149.2858,5375.0
2015-10-12 14:40:00,218.34,218.5,218.31,218.46,12854.0,149.3132,149.4226,149.2927,149.3953,12854.0
2015-10-12 14:50:00,218.47,218.66,218.45,218.47,2100.0,149.4021,149.532,149.3884,149.4021,2100.0
2015-10-12 15:00:00,218.5,218.63,218.33,218.61,10333.0,149.4226,149.5115,149.3064,149.4978,10333.0
2015-10-12 15:10:00,218.68,218.97,218.63,218.97,4152.0,149.5457,149.744,149.5115,149.744,4152.0
2015-10-12 15:20:00,218.93,219.1,218.84,219.09,5071.0,149.7167,149.8329,149.6551,149.8261,5071.0
2015-10-12 15:30:00,219.08,219.16,218.79,219.1,10825.0,149.8192,149.874,149.6209,149.8329,10825.0
2015-10-12 15:40:00,219.05,219.3,219.01,219.05,20335.0,149.7987,149.9697,149.7714,149.7987,20335.0
2015-10-12 15:50:00,219.05,219.31,218.95,219.25,32104.0,149.7987,149.9765,149.7303,149.9355,32104.0
2015-10-13 09:30:00,218.17,219.46,217.99,218.98,8684.0,149.1969,150.0791,149.0738,149.7509,8684.0
2015-10-13 09:40:00,218.79,219.1,218.49,218.83,9425.0,149.6209,149.8329,149.4158,149.6483,9425.0
2015-10-13 09:50:00,218.76,218.97,218.5,218.57,4100.0,149.6004,149.744,149.4226,149.4705,4100.0
2015-10-13 10:00:00,218.63,218.63,218.21,218.58,2000.0,149.5115,149.5115,149.2243,149.4773,2000.0
2015-10-13 10:10:00,218.67,219.07,218.56,218.59,4369.0,149.5389,149.8124,149.4636,149.4842,4369.0
2015-10-13 10:20:00,218.82,219.16,218.68,218.9,9174.0,149.6414,149.874,149.5457,149.6961,9174.0
2015-10-13 10:30:00,218.95,219.13,218.8,218.86,4884.0,149.7303,149.8534,149.6278,149.6688,4884.0
2015-10-13 10:40:00,218.63,218.77,218.48,218.48,1700.0,149.5115,149.6072,149.4089,149.4089,1700.0
2015-10-13 10:50:00,218.63,218.85,218.57,218.65,5739.0,149.5115,149.662,149.4705,149.5252,5739.0
2015-10-13 11:00:00,218.68,218.7,218.21,218.29,4700.0,149.5457,149.5594,149.2243,149.279,4700.0
2015-10-13 11:10:00,218.22,218.62,218.17,218.62,1100.0,149.2311,149.5047,149.1969,149.5047,1100.0
2015-10-13 11:20:00,218.69,218.71,218.56,218.62,2301.0,149.5525,149.5662,149.4636,149.5047,2301.0
2015-10-13 11:30:00,218.57,218.61,218.33,218.45,3048.0,149.4705,149.4978,149.3064,149.3884,3048.0
2015-10-13 11:40:00,218.43,218.44,218.14,218.14,1520.0,149.3747,149.3816,149.1764,149.1764,1520.0
2015-10-13 11:50:00,218.05,218.17,217.91,218.07,5596.0,149.1149,149.1969,149.0191,149.1285,5596.0
2015-10-13 12:00:00,218.08,218.13,217.93,217.99,2820.0,149.1354,149.1696,149.0328,149.0738,2820.0
2015-10-13 12:10:00,217.99,217.99,217.61,217.62,6697.0,149.0738,149.0738,148.814,148.8208,6697.0
2015-10-13 12:20:00,217.61,217.64,217.26,217.35,4020.0,148.814,148.8345,148.5746,148.6362,4020.0
2015-10-13 12:30:00,217.39,217.39,216.9,217.04,5835.0,148.6635,148.6635,148.3284,148.4242,5835.0
2015-10-13 12:40:00,216.94,216.99,216.23,216.37,9783.0,148.3558,148.39,147.8703,147.966,9783.0
2015-10-13 12:50:00,216.34,216.73,216.23,216.37,6880.0,147.9455,148.2122,147.8703,147.966,6880.0
2015-10-13 13:00:00,216.38,216.4,216.13,216.3,6800.0,147.9728,147.9865,147.8019,147.9181,6800.0
2015-10-13 13:10:00,216.31,216.51,216.13,216.48,4220.0,147.925,148.0617,147.8019,148.0412,4220.0
2015-10-13 13:20:00,216.49,216.73,216.37,216.73,4682.0,148.0481,148.2122,147.966,148.2122,4682.0
2015-10-13 13:30:00,216.66,216.66,216.24,216.32,7756.0,148.1643,148.1643,147.8771,147.9318,7756.0
2015-10-13 13:40:00,216.47,216.69,216.4,216.65,10953.0,148.0344,148.1848,147.9865,148.1575,10953.0
2015-10-13 13:50:00,216.74,216.74,216.61,216.65,2620.0,148.219,148.219,148.1301,148.1575,2620.0
2015-10-13 14:00:00,216.58,216.69,216.41,216.57,5850.0,148.1096,148.1848,147.9933,148.1028,5850.0
2015-10-13 14:10:00,216.58,216.68,216.53,216.6,4803.0,148.1096,148.178,148.0754,148.1233,4803.0
2015-10-13 14:20:00,216.66,216.72,216.57,216.69,3015.0,148.1643,148.2053,148.1028,148.1848,3015.0
2015-10-13 14:30:00,216.67,216.98,216.64,216.86,2750.0,148.1711,148.3831,148.1506,148.3011,2750.0
2015-10-13 14:40:00,216.76,216.8,216.55,216.7,3384.0,148.2327,148.2601,148.0891,148.1917,3384.0
2015-10-13 14:50:00,216.79,216.97,216.67,216.97,5542.0,148.2532,148.3763,148.1711,148.3763,5542.0
2015-10-13 15:00:00,216.93,217.07,216.8,217.07,2500.0,148.349,148.4447,148.2601,148.4447,2500.0
2015-10-13 15:10:00,217.13,217.24,217.13,217.16,6200.0,148.4857,148.5609,148.4857,148.5062,6200.0
2015-10-13 15:20:00,217.15,217.25,216.81,216.96,8533.0,148.4994,148.5678,148.2669,148.3695,8533.0
2015-10-13 15:30:00,216.86,216.97,216.61,216.84,7610.0,148.3011,148.3763,148.1301,148.2874,7610.0
2015-10-13 15:40:00,216.85,216.91,216.66,216.68,9098.0,148.2942,148.3353,148.1643,148.178,9098.0
2015-10-13 15:50:00,216.7,217.14,216.69,217.06,42549.0,148.1917,148.4926,148.1848,148.4379,42549.0
2015-10-14 09:30:00,217.64,218.14,216.5,217.68,26013.0,148.8345,149.1764,148.0549,148.8618,26013.0
2015-10-14 09:40:00,217.63,217.88,217.45,217.56,4943.0,148.8277,148.9986,148.7046,148.7798,4943.0
2015-10-14 09:50:00,217.31,217.99,217.12,217.99,7188.0,148.6088,149.0738,148.4789,149.0738,7188.0
2015-10-14 10:00:00,217.99,218.07,217.85,217.95,4980.0,149.0738,149.1285,148.9781,149.0465,4980.0
2015-10-14 10:10:00,218.01,218.01,217.71,217.84,8896.0,149.0875,149.0875,148.8824,148.9713,8896.0
2015-10-14 10:20:00,217.77,218.07,217.74,217.87,6351.0,148.9234,149.1285,148.9029,148.9918,6351.0
2015-10-14 10:30:00,217.95,217.95,217.6,217.84,28686.0,149.0465,149.0465,148.8071,148.9713,28686.0
2015-10-14 10:40:00,217.74,218.13,217.74,218.13,5738.0,148.9029,149.1696,148.9029,149.1696,5738.0
2015-10-14 10:50:00,218.17,218.55,218.11,218.25,12841.0,149.1969,149.4568,149.1559,149.2516,12841.0
2015-10-14 11:00:00,218.17,218.18,217.84,217.96,9638.0,149.1969,149.2038,148.9713,149.0533,9638.0
2015-10-14 11:10:00,217.92,217.96,217.47,217.49,5343.0,149.026,149.0533,148.7182,148.7319,5343.0
2015-10-14 11:20:00,217.56,217.63,217.27,217.54,5702.0,148.7798,148.8277,148.5815,148.7661,5702.0
2015-10-14 11:30:00,217.55,217.63,217.11,217.21,20983.0,148.7729,148.8277,148.472,148.5404,20983.0
2015-10-14 11:40:00,217.22,217.56,217.14,217.42,6747.0,148.5473,148.7798,148.4926,148.684,6747.0
2015-10-14 11:50:00,217.27,217.78,217.27,217.78,3800.0,148.5815,148.9302,148.5815,148.9302,3800.0
2015-10-14 12:00:00,217.75,217.89,217.41,217.44,4041.0,148.9097,149.0055,148.6772,148.6977,4041.0
2015-10-14 12:10:00,217.39,217.41,217.0,217.1,15674.0,148.6635,148.6772,148.3968,148.4652,15674.0
2015-10-14 12:20:00,217.13,217.17,216.57,216.59,14966.0,148.4857,148.5131,148.1028,148.1164,14966.0
2015-10-14 12:30:00,216.66,217.14,216.63,216.78,11567.0,148.1643,148.4926,148.1438,148.2464,11567.0
2015-10-14 12:40:00,216.81,217.15,216.78,217.14,6832.0,148.2669,148.4994,148.2464,148.4926,6832.0
2015-10-14 12:50:00,217.17,217.65,217.07,217.46,15154.0,148.5131,148.8413,148.4447,148.7114,15154.0
2015-10-14 13:00:00,217.48,217.74,217.46,217.73,11848.0,148.7251,148.9029,148.7114,148.896,11848.0
2015-10-14 13:10:00,217.74,217.8,217.52,217.8,8780.0,148.9029,148.9439,148.7524,148.9439,8780.0
2015-10-14 13:20:00,217.71,217.74,217.5,217.74,6727.0,148.8824,148.9029,148.7388,148.9029,6727.0
2015-10-14 13:30:00,217.72,217.75,217.6,217.66,5475.0,148.8892,148.9097,148.8071,148.8482,5475.0
2015-10-14 13:40:00,217.67,217.76,217.61,217.71,2206.0,148.855,148.9166,148.814,148.8824,2206.0
2015-10-14 13:50:00,217.69,217.72,217.39,217.4,9420.0,148.8687,148.8892,148.6635,148.6704,9420.0
2015-10-14 14:00:00,217.49,217.67,216.85,216.93,6100.0,148.7319,148.855,148.2942,148.349,6100.0
2015-10-14 14:10:00,216.95,216.97,216.71,216.72,1877.0,148.3626,148.3763,148.1985,148.2053,1877.0
2015-10-14 14:20:00,216.71,216.84,216.64,216.82,5006.0,148.1985,148.2874,148.1506,148.2737,5006.0
2015-10-14 14:30:00,216.74,216.88,216.49,216.77,23656.0,148.219,148.3148,148.0481,148.2395,23656.0
2015-10-14 14:40:00,216.7,216.7,216.43,216.56,8985.0,148.1917,148.1917,148.007,148.0959,8985.0
2015-10-14 14:50:00,216.55,216.8,216.38,216.8,22304.0,148.0891,148.2601,147.9728,148.2601,22304.0
2015-10-14 15:00:00,216.7,217.08,216.68,217.08,6214.0,148.1917,148.4515,148.178,148.4515,6214.0
2015-10-14 15:10:00,217.05,217.19,216.86,216.86,7070.0,148.431,148.5268,148.3011,148.3011,7070.0
2015-10-14 15:20:00,216.86,216.89,216.56,216.68,12741.0,148.3011,148.3216,148.0959,148.178,12741.0
2015-10-14 15:30:00,216.64,217.23,216.63,217.08,15412.0,148.1506,148.5541,148.1438,148.4515,15412.0
2015-10-14 15:40:00,217.03,217.21,216.81,216.91,33400.0,148.4173,148.5404,148.2669,148.3353,33400.0
2015-10-14 15:50:00,216.99,217.23,216.6,217.1,65027.0,148.39,148.5541,148.1233,148.4652,65027.0
2015-10-15 09:30:00,217.92,218.67,217.49,218.0,11745.0,149.026,149.5389,148.7319,149.0807,11745.0
2015-10-15 09:40:00,218.01,218.6,217.96,218.41,5470.0,149.0875,149.491,149.0533,149.3611,5470.0
2015-10-15 09:50:00,218.41,218.94,217.49,217.49,22135.0,149.3611,149.7235,148.7319,148.7319,22135.0
2015-10-15 10:00:00,217.5,217.77,217.38,217.54,12198.0,148.7388,148.9234,148.6567,148.7661,12198.0
2015-10-15 10:10:00,217.72,218.05,217.63,217.7,7393.0,148.8892,149.1149,148.8277,148.8755,7393.0
2015-10-15 10:20:00,217.68,218.22,217.66,218.13,5550.0,148.8618,149.2311,148.8482,149.1696,5550.0
2015-10-15 10:30:00,218.02,218.04,217.68,217.93,5775.0,149.0944,149.108,148.8618,149.0328,5775.0
2015-10-15 10:40:00,218.02,218.09,217.69,218.09,8475.0,149.0944,149.1422,148.8687,149.1422,8475.0
2015-10-15 10:50:00,218.23,218.23,217.3,217.36,13064.0,149.238,149.238,148.602,148.643,13064.0
2015-10-15 11:00:00,217.4,217.69,217.37,217.59,4700.0,148.6704,148.8687,148.6498,148.8003,4700.0
2015-10-15 11:10:00,217.46,217.75,217.25,217.63,8556.0,148.7114,148.9097,148.5678,148.8277,8556.0
2015-10-15 11:20:00,217.74,218.04,217.64,218.04,2448.0,148.9029,149.108,148.8345,149.108,2448.0
2015-10-15 11:30:00,217.98,218.06,217.72,218.06,3184.0,149.067,149.1217,148.8892,149.1217,3184.0
2015-10-15 11:40:00,217.86,218.16,217.84,217.92,2900.0,148.9849,149.1901,148.9713,149.026,2900.0
2015-10-15 11:50:00,217.92,217.96,217.87,217.89,1000.0,149.026,149.0533,148.9918,149.0055,1000.0
2015-10-15 12:00:00,217.87,218.04,217.87,217.97,4584.0,148.9918,149.108,148.9918,149.0602,4584.0
2015-10-15 12:10:00,217.95,217.98,217.82,217.89,3954.0,149.0465,149.067,148.9576,149.0055,3954.0
2015-10-15 12:20:00,217.88,218.05,217.7,217.96,3200.0,148.9986,149.1149,148.8755,149.0533,3200.0
2015-10-15 12:30:00,217.81,218.03,217.74,217.97,2175.0,148.9507,149.1012,148.9029,149.0602,2175.0
2015-10-15 12:40:00,217.83,218.07,217.81,217.82,1400.0,148.9644,149.1285,148.9507,148.9576,1400.0
2015-10-15 12:50:00,217.69,217.82,217.64,217.71,2492.0,148.8687,148.9576,148.8345,148.8824,2492.0
2015-10-15 13:00:00,217.7,218.15,217.55,218.15,3400.0,148.8755,149.1833,148.7729,149.1833,3400.0
2015-10-15 13:10:00,218.16,218.25,217.86,217.9,6230.0,149.1901,149.2516,148.9849,149.0123,6230.0
2015-10-15 13:20:00,217.99,218.0,217.74,217.95,2100.0,149.0738,149.0807,148.9029,149.0465,2100.0
2015-10-15 13:30:00,217.94,218.03,217.72,218.03,5223.0,149.0396,149.1012,148.8892,149.1012,5223.0
2015-10-15 13:40:00,217.92,218.24,217.9,218.1,2400.0,149.026,149.2448,149.0123,149.1491,2400.0
2015-10-15 13:50:00,218.08,218.58,218.07,218.5,4060.0,149.1354,149.4773,149.1285,149.4226,4060.0
2015-10-15 14:00:00,218.48,218.63,218.45,218.63,7885.0,149.4089,149.5115,149.3884,149.5115,7885.0
2015-10-15 14:10:00,218.56,218.8,218.52,218.7,3470.0,149.4636,149.6278,149.4363,149.5594,3470.0
2015-10-15 14:20:00,218.67,218.68,218.29,218.4,8947.0,149.5389,149.5457,149.279,149.3542,8947.0
2015-10-15 14:30:00,218.47,218.93,218.42,218.69,14016.0,149.4021,149.7167,149.3679,149.5525,14016.0
2015-10-15 14:40:00,218.71,219.0,218.61,219.0,8541.0,149.5662,149.7645,149.4978,149.7645,8541.0
2015-10-15 14:50:00,218.9,219.05,218.77,218.85,5682.0,149.6961,149.7987,149.6072,149.662,5682.0
2015-10-15 15:00:00,218.95,219.19,218.94,219.06,4400.0,149.7303,149.8945,149.7235,149.8056,4400.0
2015-10-15 15:10:00,219.02,219.28,218.94,218.99,10219.0,149.7782,149.956,149.7235,149.7577,10219.0
2015-10-15 15:20:00,219.01,219.43,218.97,219.32,7420.0,149.7714,150.0586,149.744,149.9834,7420.0
2015-10-15 15:30:00,219.3,219.43,219.19,219.34,11548.0,149.9697,150.0586,149.8945,149.997,11548.0
2015-10-15 15:40:00,219.26,219.53,219.17,219.48,15674.0,149.9423,150.127,149.8808,150.0928,15674.0
2015-10-15 15:50:00,219.4,219.53,219.18,219.53,40260.0,150.0381,150.127,149.8876,150.127,40260.0
2015-10-16 09:30:00,220.75,221.62,219.96,220.3,62921.0,150.9613,151.5562,150.421,150.6535,62921.0
2015-10-16 09:40:00,220.38,221.0,220.12,220.99,6549.0,150.7083,151.1322,150.5305,151.1254,6549.0
2015-10-16 09:50:00,220.98,221.68,220.82,221.55,11265.0,151.1186,151.5973,151.0092,151.5084,11265.0
2015-10-16 10:00:00,221.41,221.65,220.97,221.36,6081.0,151.4126,151.5768,151.1117,151.3784,6081.0
2015-10-16 10:10:00,221.14,221.47,221.1,221.42,13635.0,151.228,151.4537,151.2006,151.4195,13635.0
2015-10-16 10:20:00,221.42,221.58,221.29,221.3,1900.0,151.4195,151.5289,151.3306,151.3374,1900.0
2015-10-16 10:30:00,221.29,221.7,221.18,221.57,3020.0,151.3306,151.6109,151.2553,151.522,3020.0
2015-10-16 10:40:00,221.56,221.91,221.51,221.9,3216.0,151.5152,151.7546,151.481,151.7477,3216.0
2015-10-16 10:50:00,221.81,222.2,221.81,222.12,3225.0,151.6862,151.9529,151.6862,151.8982,3225.0
2015-10-16 11:00:00,222.1,222.14,221.66,221.75,4747.0,151.8845,151.9118,151.5836,151.6451,4747.0
2015-10-16 11:10:00,221.71,222.03,221.67,221.75,10217.0,151.6178,151.8366,151.5904,151.6451,10217.0
2015-10-16 11:20:00,221.69,222.08,221.69,221.88,5018.0,151.6041,151.8708,151.6041,151.734,5018.0
2015-10-16 11:30:00,221.81,222.17,221.65,221.68,6588.0,151.6862,151.9324,151.5768,151.5973,6588.0
2015-10-16 11:40:00,221.75,221.92,221.52,221.52,17396.0,151.6451,151.7614,151.4879,151.4879,17396.0
2015-10-16 11:50:00,221.62,221.94,221.56,221.94,9587.0,151.5562,151.7751,151.5152,151.7751,9587.0
2015-10-16 12:00:00,221.81,221.84,221.51,221.68,6500.0,151.6862,151.7067,151.481,151.5973,6500.0
2015-10-16 12:10:00,221.65,221.84,221.6,221.69,7401.0,151.5768,151.7067,151.5426,151.6041,7401.0
2015-10-16 12:20:00,221.74,221.74,221.48,221.63,5029.0,151.6383,151.6383,151.4605,151.5631,5029.0
2015-10-16 12:30:00,221.69,222.0,221.65,221.65,2451.0,151.6041,151.8161,151.5768,151.5768,2451.0
2015-10-16 12:40:00,221.68,221.86,221.63,221.63,5329.0,151.5973,151.7204,151.5631,151.5631,5329.0
2015-10-16 12:50:00,221.69,221.96,221.69,221.73,3441.0,151.6041,151.7887,151.6041,151.6315,3441.0
2015-10-16 13:00:00,221.66,221.75,221.49,221.56,3500.0,151.5836,151.6451,151.4673,151.5152,3500.0
2015-10-16 13:10:00,221.59,221.69,221.53,221.54,3612.0,151.5357,151.6041,151.4947,151.5015,3612.0
2015-10-16 13:20:00,221.49,221.49,221.0,221.16,4732.0,151.4673,151.4673,151.1322,151.2417,4732.0
2015-10-16 13:30:00,221.05,221.17,221.0,221.09,3800.0,151.1664,151.2485,151.1322,151.1938,3800.0
2015-10-16 13:40:00,221.11,221.35,221.1,221.25,2600.0,151.2075,151.3716,151.2006,151.3032,2600.0
2015-10-16 13:50:00,221.32,221.42,221.23,221.23,2930.0,151.3511,151.4195,151.2895,151.2895,2930.0
2015-10-16 14:00:00,221.19,221.35,221.05,221.13,3891.0,151.2622,151.3716,151.1664,151.2211,3891.0
2015-10-16 14:10:00,221.15,221.43,221.15,221.31,5080.0,151.2348,151.4263,151.2348,151.3442,5080.0
2015-10-16 14:20:00,221.25,221.51,221.14,221.14,3543.0,151.3032,151.481,151.228,151.228,3543.0
2015-10-16 14:30:00,221.18,221.43,221.09,221.43,6148.0,151.2553,151.4263,151.1938,151.4263,6148.0
2015-10-16 14:40:00,221.37,221.64,221.25,221.51,6279.0,151.3853,151.5699,151.3032,151.481,6279.0
2015-10-16 14:50:00,221.56,221.64,221.25,221.41,3566.0,151.5152,151.5699,151.3032,151.4126,3566.0
2015-10-16 15:00:00,221.48,221.57,221.32,221.44,4881.0,151.4605,151.522,151.3511,151.4331,4881.0
2015-10-16 15:10:00,221.44,221.44,221.16,221.17,6365.0,151.4331,151.4331,151.2417,151.2485,6365.0
2015-10-16 15:20:00,221.17,221.5,221.15,221.28,10494.0,151.2485,151.4742,151.2348,151.3237,10494.0
2015-10-16 15:30:00,221.34,221.68,221.28,221.48,10265.0,151.3648,151.5973,151.3237,151.4605,10265.0
2015-10-16 15:40:00,221.5,221.5,221.14,221.18,11608.0,151.4742,151.4742,151.228,151.2553,11608.0
2015-10-16 15:50:00,221.16,221.4,221.03,221.3,37560.0,151.2417,151.4058,151.1528,151.3374,37560.0
2015-10-19 09:30:00,221.37,223.01,221.37,222.79,31016.0,151.3853,152.5068,151.3853,152.3564,31016.0
2015-10-19 09:40:00,222.93,223.72,222.73,223.7,16039.0,152.4521,152.9923,152.3153,152.9787,16039.0
2015-10-19 09:50:00,223.72,223.72,223.25,223.46,11404.0,152.9923,152.9923,152.6709,152.8145,11404.0
2015-10-19 10:00:00,223.42,223.42,223.05,223.05,5346.0,152.7872,152.7872,152.5342,152.5342,5346.0
2015-10-19 10:10:00,223.12,223.27,222.68,222.71,7906.0,152.582,152.6846,152.2811,152.3016,7906.0
2015-10-19 10:20:00,222.76,222.76,222.25,222.37,11433.0,152.3358,152.3358,151.9871,152.0691,11433.0
2015-10-19 10:30:00,222.49,222.95,222.46,222.8,5055.0,152.1512,152.4658,152.1307,152.3632,5055.0
2015-10-19 10:40:00,222.88,223.31,222.76,223.1,3701.0,152.4179,152.712,152.3358,152.5683,3701.0
2015-10-19 10:50:00,223.18,223.29,222.97,223.2,6453.0,152.6231,152.6983,152.4794,152.6367,6453.0
2015-10-19 11:00:00,223.2,223.41,223.05,223.39,6130.0,152.6367,152.7803,152.5342,152.7667,6130.0
2015-10-19 11:10:00,223.46,223.75,223.37,223.75,6522.0,152.8145,153.0129,152.753,153.0129,6522.0
2015-10-19 11:20:00,223.85,224.1,223.63,224.05,6793.0,153.0812,153.2522,152.9308,153.218,6793.0
2015-10-19 11:30:00,224.12,224.47,224.11,224.47,4501.0,153.2659,153.5052,153.259,153.5052,4501.0
2015-10-19 11:40:00,224.39,224.4,224.13,224.35,2863.0,153.4505,153.4574,153.2727,153.4232,2863.0
2015-10-19 11:50:00,224.36,224.36,223.95,224.09,5733.0,153.43,153.43,153.1496,153.2454,5733.0
2015-10-19 12:00:00,224.09,224.1,223.64,223.88,5572.0,153.2454,153.2522,152.9376,153.1018,5572.0
2015-10-19 12:10:00,223.76,223.94,223.6,223.64,8463.0,153.0197,153.1428,152.9103,152.9376,8463.0
2015-10-19 12:20:00,223.65,223.87,223.54,223.7,5029.0,152.9445,153.0949,152.8692,152.9787,5029.0
2015-10-19 12:30:00,223.66,223.92,223.66,223.91,3106.0,152.9513,153.1291,152.9513,153.1223,3106.0
2015-10-19 12:40:00,224.01,224.09,223.9,223.91,6118.0,153.1907,153.2454,153.1154,153.1223,6118.0
2015-10-19 12:50:00,223.94,224.25,223.91,224.0,4967.0,153.1428,153.3548,153.1223,153.1838,4967.0
2015-10-19 13:00:00,224.04,224.12,223.86,223.87,6615.0,153.2112,153.2659,153.0881,153.0949,6615.0
2015-10-19 13:10:00,223.9,224.14,223.9,224.06,9792.0,153.1154,153.2796,153.1154,153.2248,9792.0
2015-10-19 13:20:00,224.03,224.49,223.95,224.38,23019.0,153.2043,153.5189,153.1496,153.4437,23019.0
2015-10-19 13:30:00,224.35,224.58,224.31,224.51,7729.0,153.4232,153.5805,153.3958,153.5326,7729.0
2015-10-19 13:40:00,224.49,224.56,224.28,224.31,7194.0,153.5189,153.5668,153.3753,153.3958,7194.0
2015-10-19 13:50:00,224.26,224.45,224.2,224.26,6357.0,153.3616,153.4916,153.3206,153.3616,6357.0
2015-10-19 14:00:00,224.23,224.38,224.12,224.31,7680.0,153.3411,153.4437,153.2659,153.3958,7680.0
2015-10-19 14:10:00,224.27,224.38,224.18,224.35,5806.0,153.3685,153.4437,153.3069,153.4232,5806.0
2015-10-19 14:20:00,224.37,224.44,224.22,224.24,10254.0,153.4368,153.4847,153.3343,153.3479,10254.0
2015-10-19 14:30:00,224.2,224.49,224.19,224.35,29459.0,153.3206,153.5189,153.3137,153.4232,29459.0
2015-10-19 14:40:00,224.31,224.44,224.19,224.36,10000.0,153.3958,153.4847,153.3137,153.43,10000.0
2015-10-19 14:50:00,224.36,224.8,224.33,224.78,7716.0,153.43,153.7309,153.4095,153.7172,7716.0
2015-10-19 15:00:00,224.79,225.17,224.76,224.97,10296.0,153.7241,153.9839,153.7035,153.8472,10296.0
2015-10-19 15:10:00,224.99,225.39,224.91,225.31,10599.0,153.8608,154.1344,153.8061,154.0797,10599.0
2015-10-19 15:20:00,225.3,225.65,225.26,225.46,16612.0,154.0728,154.3122,154.0455,154.1822,16612.0
2015-10-19 15:30:00,225.43,225.75,225.42,225.64,16852.0,154.1617,154.3806,154.1549,154.3053,16852.0
2015-10-19 15:40:00,225.56,225.89,225.45,225.72,27098.0,154.2506,154.4763,154.1754,154.36,27098.0
2015-10-19 15:50:00,225.75,225.92,225.59,225.85,47538.0,154.3806,154.4968,154.2711,154.449,47538.0
2015-10-20 09:30:00,225.88,227.99,225.87,226.21,31097.0,154.4695,155.9124,154.4626,154.6951,31097.0
2015-10-20 09:40:00,225.99,226.28,225.58,225.96,11799.0,154.5447,154.743,154.2643,154.5242,11799.0
2015-10-20 09:50:00,225.95,225.95,225.47,225.69,15031.0,154.5173,154.5173,154.1891,154.3395,15031.0
2015-10-20 10:00:00,225.98,225.98,225.45,225.82,11512.0,154.5379,154.5379,154.1754,154.4284,11512.0
2015-10-20 10:10:00,225.8,225.97,225.64,225.9,7054.0,154.4148,154.531,154.3053,154.4831,7054.0
2015-10-20 10:20:00,226.02,226.2,225.49,225.5,2900.0,154.5652,154.6883,154.2028,154.2096,2900.0
2015-10-20 10:30:00,225.44,226.04,225.31,226.0,22579.0,154.1686,154.5789,154.0797,154.5515,22579.0
2015-10-20 10:40:00,226.02,226.11,225.71,225.86,4240.0,154.5652,154.6268,154.3532,154.4558,4240.0
2015-10-20 10:50:00,225.93,226.26,225.83,226.24,2139.0,154.5037,154.7293,154.4353,154.7157,2139.0
2015-10-20 11:00:00,226.21,226.32,225.88,225.88,6738.0,154.6951,154.7704,154.4695,154.4695,6738.0
2015-10-20 11:10:00,225.84,225.87,225.42,225.42,7401.0,154.4421,154.4626,154.1549,154.1549,7401.0
2015-10-20 11:20:00,225.5,225.76,225.21,225.41,11002.0,154.2096,154.3874,154.0113,154.1481,11002.0
2015-10-20 11:30:00,225.57,225.58,225.19,225.21,6350.0,154.2575,154.2643,153.9976,154.0113,6350.0
2015-10-20 11:40:00,225.21,225.55,225.12,225.43,2828.0,154.0113,154.2438,153.9497,154.1617,2828.0
2015-10-20 11:50:00,225.49,225.69,225.29,225.59,4314.0,154.2028,154.3395,154.066,154.2711,4314.0
2015-10-20 12:00:00,225.42,225.98,225.42,225.9,22235.0,154.1549,154.5379,154.1549,154.4831,22235.0
2015-10-20 12:10:00,225.86,226.27,225.85,226.16,5424.0,154.4558,154.7362,154.449,154.6609,5424.0
2015-10-20 12:20:00,226.1,226.18,225.91,226.18,4169.0,154.6199,154.6746,154.49,154.6746,4169.0
2015-10-20 12:30:00,226.15,226.15,225.68,225.87,3864.0,154.6541,154.6541,154.3327,154.4626,3864.0
2015-10-20 12:40:00,225.76,225.95,225.68,225.75,3818.0,154.3874,154.5173,154.3327,154.3806,3818.0
2015-10-20 12:50:00,225.7,225.8,225.52,225.71,2861.0,154.3464,154.4148,154.2233,154.3532,2861.0
2015-10-20 13:00:00,225.74,225.75,225.42,225.42,4402.0,154.3737,154.3806,154.1549,154.1549,4402.0
2015-10-20 13:10:00,225.41,225.58,225.19,225.24,5131.0,154.1481,154.2643,153.9976,154.0318,5131.0
2015-10-20 13:20:00,225.22,225.65,225.2,225.42,5781.0,154.0181,154.3122,154.0044,154.1549,5781.0
2015-10-20 13:30:00,225.35,225.51,225.18,225.29,6493.0,154.107,154.2164,153.9908,154.066,6493.0
2015-10-20 13:40:00,225.45,225.47,225.18,225.37,4034.0,154.1754,154.1891,153.9908,154.1207,4034.0
2015-10-20 13:50:00,225.33,225.47,225.18,225.41,3050.0,154.0933,154.1891,153.9908,154.1481,3050.0
2015-10-20 14:00:00,225.34,225.59,225.2,225.47,4325.0,154.1002,154.2711,154.0044,154.1891,4325.0
2015-10-20 14:10:00,225.52,225.67,225.24,225.39,2916.0,154.2233,154.3259,154.0318,154.1344,2916.0
2015-10-20 14:20:00,225.46,225.6,225.35,225.44,19079.0,154.1822,154.278,154.107,154.1686,19079.0
2015-10-20 14:30:00,225.51,225.74,225.47,225.56,4103.0,154.2164,154.3737,154.1891,154.2506,4103.0
2015-10-20 14:40:00,225.65,225.9,225.52,225.9,11444.0,154.3122,154.4831,154.2233,154.4831,11444.0
2015-10-20 14:50:00,225.92,226.29,225.92,226.29,5868.0,154.4968,154.7498,154.4968,154.7498,5868.0
2015-10-20 15:00:00,226.24,226.43,226.23,226.41,5383.0,154.7157,154.8456,154.7088,154.8319,5383.0
2015-10-20 15:10:00,226.48,226.53,226.12,226.3,11866.0,154.8798,154.914,154.6336,154.7567,11866.0
2015-10-20 15:20:00,226.32,226.55,226.31,226.44,5839.0,154.7704,154.9276,154.7635,154.8524,5839.0
2015-10-20 15:30:00,226.49,226.81,226.36,226.81,7854.0,154.8866,155.1055,154.7977,155.1055,7854.0
2015-10-20 15:40:00,226.68,227.1,226.68,227.01,16617.0,155.0166,155.3038,155.0166,155.2422,16617.0
2015-10-20 15:50:00,226.98,227.3,226.96,227.15,59662.0,155.2217,155.4405,155.208,155.338,59662.0
2015-10-21 09:30:00,228.12,228.98,227.26,227.76,16674.0,156.0013,156.5894,155.4132,155.7551,16674.0
2015-10-21 09:40:00,227.76,227.94,227.59,227.94,8613.0,155.7551,155.8782,155.6389,155.8782,8613.0
2015-10-21 09:50:00,228.05,228.05,227.55,227.87,8631.0,155.9534,155.9534,155.6115,155.8303,8631.0
2015-10-21 10:00:00,227.93,228.24,227.67,228.09,6700.0,155.8714,156.0834,155.6936,155.9808,6700.0
2015-10-21 10:10:00,228.07,228.2,227.86,227.96,5000.0,155.9671,156.056,155.8235,155.8919,5000.0
2015-10-21 10:20:00,227.99,228.28,227.82,228.18,44570.0,155.9124,156.1107,155.7961,156.0423,44570.0
2015-10-21 10:30:00,228.04,228.28,227.88,228.28,11423.0,155.9466,156.1107,155.8372,156.1107,11423.0
2015-10-21 10:40:00,228.16,228.2,227.97,228.16,4604.0,156.0287,156.056,155.8987,156.0287,4604.0
2015-10-21 10:50:00,228.17,228.18,227.91,227.95,10814.0,156.0355,156.0423,155.8577,155.885,10814.0
2015-10-21 11:00:00,227.87,228.09,227.7,227.73,5450.0,155.8303,155.9808,155.7141,155.7346,5450.0
2015-10-21 11:10:00,227.8,227.97,227.57,227.79,4104.0,155.7825,155.8987,155.6252,155.7756,4104.0
2015-10-21 11:20:00,227.77,228.05,227.6,227.71,8295.0,155.762,155.9534,155.6457,155.7209,8295.0
2015-10-21 11:30:00,227.61,228.26,227.61,228.19,4100.0,155.6525,156.097,155.6525,156.0492,4100.0
2015-10-21 11:40:00,228.23,228.51,228.12,228.38,6816.0,156.0765,156.268,156.0013,156.1791,6816.0
2015-10-21 11:50:00,228.48,228.93,228.34,228.92,7073.0,156.2475,156.5552,156.1518,156.5484,7073.0
2015-10-21 12:00:00,228.88,228.93,228.52,228.52,3680.0,156.521,156.5552,156.2748,156.2748,3680.0
2015-10-21 12:10:00,228.59,228.61,228.2,228.2,5839.0,156.3227,156.3364,156.056,156.056,5839.0
2015-10-21 12:20:00,228.13,228.6,228.13,228.36,2500.0,156.0081,156.3296,156.0081,156.1654,2500.0
2015-10-21 12:30:00,228.34,228.63,228.31,228.63,4100.0,156.1518,156.3501,156.1312,156.3501,4100.0
2015-10-21 12:40:00,228.49,228.57,228.25,228.48,4299.0,156.2543,156.309,156.0902,156.2475,4299.0
2015-10-21 12:50:00,228.45,228.53,228.33,228.42,4525.0,156.227,156.2817,156.1449,156.2065,4525.0
2015-10-21 13:00:00,228.3,228.52,228.11,228.28,16772.0,156.1244,156.2748,155.9945,156.1107,16772.0
2015-10-21 13:10:00,228.21,228.43,228.09,228.14,9406.0,156.0629,156.2133,155.9808,156.015,9406.0
2015-10-21 13:20:00,228.01,228.21,227.78,227.96,11193.0,155.9261,156.0629,155.7688,155.8919,11193.0
2015-10-21 13:30:00,227.91,228.14,227.8,228.0,28002.0,155.8577,156.015,155.7825,155.9192,28002.0
2015-10-21 13:40:00,228.02,228.03,227.35,227.47,10637.0,155.9329,155.9398,155.4747,155.5568,10637.0
2015-10-21 13:50:00,227.4,227.51,227.3,227.35,9964.0,155.5089,155.5842,155.4405,155.4747,9964.0
2015-10-21 14:00:00,227.37,227.67,227.26,227.53,4615.0,155.4884,155.6936,155.4132,155.5978,4615.0
2015-10-21 14:10:00,227.47,227.68,227.35,227.59,3268.0,155.5568,155.7004,155.4747,155.6389,3268.0
2015-10-21 14:20:00,227.6,227.71,227.36,227.62,8115.0,155.6457,155.7209,155.4816,155.6594,8115.0
2015-10-21 14:30:00,227.56,228.23,227.56,228.23,6500.0,155.6183,156.0765,155.6183,156.0765,6500.0
2015-10-21 14:40:00,228.17,228.17,227.95,228.13,3676.0,156.0355,156.0355,155.885,156.0081,3676.0
2015-10-21 14:50:00,228.12,228.17,227.95,227.96,6385.0,156.0013,156.0355,155.885,155.8919,6385.0
2015-10-21 15:00:00,227.96,228.31,227.96,228.16,3605.0,155.8919,156.1312,155.8919,156.0287,3605.0
2015-10-21 15:10:00,228.06,228.07,227.45,227.57,6534.0,155.9603,155.9671,155.5431,155.6252,6534.0
2015-10-21 15:20:00,227.55,227.74,227.41,227.5,6341.0,155.6115,155.7414,155.5158,155.5773,6341.0
2015-10-21 15:30:00,227.46,227.52,227.22,227.52,17447.0,155.55,155.591,155.3858,155.591,17447.0
2015-10-21 15:40:00,227.41,227.46,227.23,227.41,22957.0,155.5158,155.55,155.3927,155.5158,22957.0
2015-10-21 15:50:00,227.33,227.63,227.13,227.43,39678.0,155.4611,155.6662,155.3243,155.5294,39678.0
2015-10-22 09:30:00,228.87,229.5,228.08,228.14,15111.0,156.5142,156.945,155.974,156.015,15111.0
2015-10-22 09:40:00,228.24,228.65,227.9,228.44,7427.0,156.0834,156.3637,155.8509,156.2201,7427.0
2015-10-22 09:50:00,228.54,228.98,228.54,228.88,6695.0,156.2885,156.5894,156.2885,156.521,6695.0
2015-10-22 10:00:00,228.69,228.76,228.25,228.71,4125.0,156.3911,156.439,156.0902,156.4048,4125.0
2015-10-22 10:10:00,228.71,228.76,228.29,228.33,6852.0,156.4048,156.439,156.1176,156.1449,6852.0
2015-10-22 10:20:00,228.33,228.64,228.26,228.43,13296.0,156.1449,156.3569,156.097,156.2133,13296.0
2015-10-22 10:30:00,228.47,228.68,228.09,228.55,10009.0,156.2407,156.3843,155.9808,156.2954,10009.0
2015-10-22 10:40:00,228.61,228.91,228.34,228.79,6640.0,156.3364,156.5416,156.1518,156.4595,6640.0
2015-10-22 10:50:00,228.76,228.9,228.65,228.76,12092.0,156.439,156.5347,156.3637,156.439,12092.0
2015-10-22 11:00:00,228.78,228.9,228.7,228.8,6874.0,156.4526,156.5347,156.3979,156.4663,6874.0
2015-10-22 11:10:00,228.9,228.91,228.55,228.58,6297.0,156.5347,156.5416,156.2954,156.3159,6297.0
2015-10-22 11:20:00,228.57,228.57,228.23,228.3,9420.0,156.309,156.309,156.0765,156.1244,9420.0
2015-10-22 11:30:00,228.52,228.69,228.45,228.49,6613.0,156.2748,156.3911,156.227,156.2543,6613.0
2015-10-22 11:40:00,228.48,228.89,228.38,228.89,19573.0,156.2475,156.5279,156.1791,156.5279,19573.0
2015-10-22 11:50:00,228.88,229.27,228.86,229.27,4414.0,156.521,156.7877,156.5074,156.7877,4414.0
2015-10-22 12:00:00,229.38,229.53,229.33,229.36,4843.0,156.863,156.9655,156.8288,156.8493,4843.0
2015-10-22 12:10:00,229.48,229.84,229.48,229.58,6701.0,156.9313,157.1775,156.9313,156.9997,6701.0
2015-10-22 12:20:00,229.68,230.28,229.68,230.02,5995.0,157.0681,157.4784,157.0681,157.3006,5995.0
2015-10-22 12:30:00,230.17,230.55,230.16,230.22,7246.0,157.4032,157.6631,157.3964,157.4374,7246.0
2015-10-22 12:40:00,230.21,230.56,230.13,230.52,6466.0,157.4306,157.6699,157.3759,157.6426,6466.0
2015-10-22 12:50:00,230.47,231.1,230.27,231.1,7102.0,157.6084,158.0392,157.4716,158.0392,7102.0
2015-10-22 13:00:00,230.96,231.0,230.75,230.78,6668.0,157.9435,157.9708,157.7998,157.8204,6668.0
2015-10-22 13:10:00,230.87,231.14,230.7,230.83,7698.0,157.8819,158.0666,157.7657,157.8546,7698.0
2015-10-22 13:20:00,230.71,230.96,230.56,230.59,6850.0,157.7725,157.9435,157.6699,157.6904,6850.0
2015-10-22 13:30:00,230.67,230.87,230.49,230.5,9194.0,157.7451,157.8819,157.622,157.6289,9194.0
2015-10-22 13:40:00,230.37,230.82,230.19,230.34,18503.0,157.54,157.8477,157.4169,157.5195,18503.0
2015-10-22 13:50:00,230.36,230.97,230.28,230.89,6806.0,157.5331,157.9503,157.4784,157.8956,6806.0
2015-10-22 14:00:00,230.92,230.93,230.62,230.62,13208.0,157.9161,157.9229,157.7109,157.7109,13208.0
2015-10-22 14:10:00,230.52,230.97,230.5,230.54,7528.0,157.6426,157.9503,157.6289,157.6562,7528.0
2015-10-22 14:20:00,230.54,230.67,230.4,230.6,13679.0,157.6562,157.7451,157.5605,157.6973,13679.0
2015-10-22 14:30:00,230.7,230.75,230.24,230.51,9012.0,157.7657,157.7998,157.4511,157.6357,9012.0
2015-10-22 14:40:00,230.48,230.56,230.05,230.34,10894.0,157.6152,157.6699,157.3211,157.5195,10894.0
2015-10-22 14:50:00,230.17,230.41,230.03,230.27,7669.0,157.4032,157.5673,157.3075,157.4716,7669.0
2015-10-22 15:00:00,230.33,230.35,229.79,229.79,11226.0,157.5126,157.5263,157.1433,157.1433,11226.0
2015-10-22 15:10:00,229.93,230.17,229.74,229.82,16431.0,157.2391,157.4032,157.1092,157.1639,16431.0
2015-10-22 15:20:00,229.76,229.98,229.66,229.94,19016.0,157.1228,157.2733,157.0544,157.2459,19016.0
2015-10-22 15:30:00,229.87,230.06,229.41,229.41,18452.0,157.1981,157.328,156.8835,156.8835,18452.0
2015-10-22 15:40:00,229.46,230.0,229.46,229.58,41953.0,156.9177,157.287,156.9177,156.9997,41953.0
2015-10-22 15:50:00,229.57,230.1,229.45,230.02,44433.0,156.9929,157.3553,156.9108,157.3006,44433.0
2015-10-23 09:30:00,229.5,229.73,228.38,229.48,20107.0,156.945,157.1023,156.1791,156.9313,20107.0
2015-10-23 09:40:00,229.59,230.43,229.59,230.43,9714.0,157.0066,157.581,157.0066,157.581,9714.0
2015-10-23 09:50:00,230.34,231.13,230.17,231.11,39272.0,157.5195,158.0597,157.4032,158.046,39272.0
2015-10-23 10:00:00,231.09,231.3,230.71,230.89,5161.0,158.0324,158.176,157.7725,157.8956,5161.0
2015-10-23 10:10:00,231.06,231.06,230.42,230.55,8711.0,158.0118,158.0118,157.5742,157.6631,8711.0
2015-10-23 10:20:00,230.54,230.89,230.48,230.48,8401.0,157.6562,157.8956,157.6152,157.6152,8401.0
2015-10-23 10:30:00,230.56,230.67,230.19,230.23,13370.0,157.6699,157.7451,157.4169,157.4442,13370.0
2015-10-23 10:40:00,230.2,230.52,230.01,230.26,38367.0,157.4237,157.6426,157.2938,157.4648,38367.0
2015-10-23 10:50:00,230.21,230.54,230.02,230.18,22915.0,157.4306,157.6562,157.3006,157.41,22915.0
2015-10-23 11:00:00,230.17,230.84,229.69,230.73,4095.0,157.4032,157.8614,157.075,157.7862,4095.0
2015-10-23 11:10:00,230.72,230.72,230.01,230.36,7116.0,157.7793,157.7793,157.2938,157.5331,7116.0
2015-10-23 11:20:00,230.39,230.39,229.62,230.04,4650.0,157.5537,157.5537,157.0271,157.3143,4650.0
2015-10-23 11:30:00,229.92,229.95,229.44,229.62,3562.0,157.2322,157.2528,156.904,157.0271,3562.0
2015-10-23 11:40:00,229.56,229.99,229.46,229.73,3700.0,156.9861,157.2801,156.9177,157.1023,3700.0
2015-10-23 11:50:00,229.72,229.84,229.0,229.0,5000.0,157.0955,157.1775,156.6031,156.6031,5000.0
2015-10-23 12:00:00,229.03,229.51,229.0,229.0,3519.0,156.6236,156.9519,156.6031,156.6031,3519.0
2015-10-23 12:10:00,229.07,229.28,228.97,229.15,2642.0,156.651,156.7946,156.5826,156.7057,2642.0
2015-10-23 12:20:00,229.03,229.39,228.76,229.39,4804.0,156.6236,156.8698,156.439,156.8698,4804.0
2015-10-23 12:30:00,229.39,229.53,228.78,228.94,5122.0,156.8698,156.9655,156.4526,156.5621,5122.0
2015-10-23 12:40:00,228.97,229.42,228.97,229.23,3400.0,156.5826,156.8903,156.5826,156.7604,3400.0
2015-10-23 12:50:00,229.39,229.39,228.83,229.16,5760.0,156.8698,156.8698,156.4868,156.7125,5760.0
2015-10-23 13:00:00,229.15,229.42,228.85,228.88,3107.0,156.7057,156.8903,156.5005,156.521,3107.0
2015-10-23 13:10:00,228.9,229.09,228.66,228.89,4230.0,156.5347,156.6646,156.3706,156.5279,4230.0
2015-10-23 13:20:00,229.02,229.36,228.85,228.85,2847.0,156.6168,156.8493,156.5005,156.5005,2847.0
2015-10-23 13:30:00,229.04,229.21,228.74,229.14,2857.0,156.6305,156.7467,156.4253,156.6988,2857.0
2015-10-23 13:40:00,229.09,229.24,228.95,229.23,3504.0,156.6646,156.7672,156.5689,156.7604,3504.0
2015-10-23 13:50:00,229.23,229.57,229.23,229.33,3739.0,156.7604,156.9929,156.7604,156.8288,3739.0
2015-10-23 14:00:00,229.41,229.76,229.4,229.54,7197.0,156.8835,157.1228,156.8766,156.9724,7197.0
2015-10-23 14:10:00,229.57,229.83,229.51,229.83,4450.0,156.9929,157.1707,156.9519,157.1707,4450.0
2015-10-23 14:20:00,229.93,230.24,229.93,230.15,2650.0,157.2391,157.4511,157.2391,157.3895,2650.0
2015-10-23 14:30:00,230.03,230.09,229.7,229.86,7897.0,157.3075,157.3485,157.0818,157.1912,7897.0
2015-10-23 14:40:00,229.81,230.25,229.8,230.13,7019.0,157.157,157.4579,157.1502,157.3759,7019.0
2015-10-23 14:50:00,230.09,230.09,229.76,229.93,8476.0,157.3485,157.3485,157.1228,157.2391,8476.0
2015-10-23 15:00:00,229.8,230.24,229.7,229.96,10589.0,157.1502,157.4511,157.0818,157.2596,10589.0
2015-10-23 15:10:00,229.96,230.11,229.74,229.74,40527.0,157.2596,157.3622,157.1092,157.1092,40527.0
2015-10-23 15:20:00,229.79,230.07,229.66,229.83,8005.0,157.1433,157.3348,157.0544,157.1707,8005.0
2015-10-23 15:30:00,229.88,230.14,229.72,229.73,10365.0,157.2049,157.3827,157.0955,157.1023,10365.0
2015-10-23 15:40:00,229.83,230.04,229.76,229.79,11038.0,157.1707,157.3143,157.1228,157.1433,11038.0
2015-10-23 15:50:00,229.85,230.0,229.78,229.78,52928.0,157.1844,157.287,157.1365,157.1365,52928.0
2015-10-26 09:30:00,230.62,231.57,229.84,230.43,33468.0,157.7109,158.3606,157.1775,157.581,33468.0
2015-10-26 09:40:00,230.57,231.05,230.2,230.5,9253.0,157.6768,158.005,157.4237,157.6289,9253.0
2015-10-26 09:50:00,230.48,230.55,229.93,230.1,7512.0,157.6152,157.6631,157.2391,157.3553,7512.0
2015-10-26 10:00:00,229.97,229.97,229.35,229.5,7778.0,157.2664,157.2664,156.8424,156.945,7778.0
2015-10-26 10:10:00,229.59,229.87,229.32,229.87,6923.0,157.0066,157.1981,156.8219,157.1981,6923.0
2015-10-26 10:20:00,229.71,229.94,229.33,229.66,4200.0,157.0886,157.2459,156.8288,157.0544,4200.0
2015-10-26 10:30:00,229.51,229.62,229.37,229.6,7986.0,156.9519,157.0271,156.8561,157.0134,7986.0
2015-10-26 10:40:00,229.52,229.54,229.35,229.38,4410.0,156.9587,156.9724,156.8424,156.863,4410.0
2015-10-26 10:50:00,229.38,229.39,229.0,229.01,10668.0,156.863,156.8698,156.6031,156.6099,10668.0
2015-10-26 11:00:00,229.03,229.07,228.76,228.87,3425.0,156.6236,156.651,156.439,156.5142,3425.0
2015-10-26 11:10:00,228.82,229.04,228.82,229.04,3033.0,156.48,156.6305,156.48,156.6305,3033.0
2015-10-26 11:20:00,229.06,229.5,229.05,229.12,4145.0,156.6441,156.945,156.6373,156.6852,4145.0
2015-10-26 11:30:00,229.23,229.44,229.09,229.27,2415.0,156.7604,156.904,156.6646,156.7877,2415.0
2015-10-26 11:40:00,229.37,229.74,229.27,229.58,27308.0,156.8561,157.1092,156.7877,156.9997,27308.0
2015-10-26 11:50:00,229.61,229.86,229.56,229.84,2152.0,157.0203,157.1912,156.9861,157.1775,2152.0
2015-10-26 12:00:00,229.99,230.18,229.69,229.69,3307.0,157.2801,157.41,157.075,157.075,3307.0
2015-10-26 12:10:00,229.84,229.93,229.76,229.84,2100.0,157.1775,157.2391,157.1228,157.1775,2100.0
2015-10-26 12:20:00,229.71,229.89,229.71,229.71,1494.0,157.0886,157.2117,157.0886,157.0886,1494.0
2015-10-26 12:30:00,229.67,230.08,229.65,230.08,1700.0,157.0613,157.3417,157.0476,157.3417,1700.0
2015-10-26 12:40:00,230.02,230.21,229.9,230.07,18111.0,157.3006,157.4306,157.2186,157.3348,18111.0
2015-10-26 12:50:00,230.07,230.07,229.58,229.67,6526.0,157.3348,157.3348,156.9997,157.0613,6526.0
2015-10-26 13:00:00,229.64,229.66,229.38,229.53,4509.0,157.0408,157.0544,156.863,156.9655,4509.0
2015-10-26 13:10:00,229.46,229.56,229.4,229.48,4160.0,156.9177,156.9861,156.8766,156.9313,4160.0
2015-10-26 13:20:00,229.45,229.79,229.45,229.73,4081.0,156.9108,157.1433,156.9108,157.1023,4081.0
2015-10-26 13:30:00,229.8,229.83,229.45,229.47,8149.0,157.1502,157.1707,156.9108,156.9245,8149.0
2015-10-26 13:40:00,229.5,229.64,229.36,229.36,3508.0,156.945,157.0408,156.8493,156.8493,3508.0
2015-10-26 13:50:00,229.39,229.72,229.3,229.69,4956.0,156.8698,157.0955,156.8083,157.075,4956.0
2015-10-26 14:00:00,229.68,229.86,229.63,229.68,6582.0,157.0681,157.1912,157.0339,157.0681,6582.0
2015-10-26 14:10:00,229.71,229.77,229.41,229.77,9844.0,157.0886,157.1297,156.8835,157.1297,9844.0
2015-10-26 14:20:00,229.71,229.71,229.47,229.55,2819.0,157.0886,157.0886,156.9245,156.9792,2819.0
2015-10-26 14:30:00,229.64,229.77,229.47,229.77,2000.0,157.0408,157.1297,156.9245,157.1297,2000.0
2015-10-26 14:40:00,229.84,230.31,229.84,230.3,3000.0,157.1775,157.4989,157.1775,157.4921,3000.0
2015-10-26 14:50:00,230.3,230.45,230.17,230.24,3897.0,157.4921,157.5947,157.4032,157.4511,3897.0
2015-10-26 15:00:00,230.28,230.42,230.23,230.34,14237.0,157.4784,157.5742,157.4442,157.5195,14237.0
2015-10-26 15:10:00,230.33,230.35,230.13,230.24,4458.0,157.5126,157.5263,157.3759,157.4511,4458.0
2015-10-26 15:20:00,230.25,230.46,230.16,230.42,14980.0,157.4579,157.6015,157.3964,157.5742,14980.0
2015-10-26 15:30:00,230.45,230.55,230.38,230.46,5893.0,157.5947,157.6631,157.5468,157.6015,5893.0
2015-10-26 15:40:00,230.53,230.77,230.53,230.6,17037.0,157.6494,157.8135,157.6494,157.6973,17037.0
2015-10-26 15:50:00,230.63,231.02,230.5,230.54,46255.0,157.7178,157.9845,157.6289,157.6562,46255.0
2015-10-27 09:30:00,230.25,231.42,229.89,231.03,21047.0,157.4579,158.258,157.2117,157.9913,21047.0
2015-10-27 09:40:00,230.96,231.88,230.96,231.87,7555.0,157.9435,158.5726,157.9435,158.5658,7555.0
2015-10-27 09:50:00,231.89,232.02,231.37,231.38,7377.0,158.5794,158.6683,158.2238,158.2307,7377.0
2015-10-27 10:00:00,231.26,231.49,231.09,231.39,8902.0,158.1486,158.3059,158.0324,158.2375,8902.0
2015-10-27 10:10:00,231.52,231.68,231.3,231.34,3343.0,158.3264,158.4358,158.176,158.2033,3343.0
2015-10-27 10:20:00,231.38,231.42,231.03,231.24,6009.0,158.2307,158.258,157.9913,158.1349,6009.0
2015-10-27 10:30:00,231.23,231.26,230.94,230.94,14273.0,158.1281,158.1486,157.9298,157.9298,14273.0
2015-10-27 10:40:00,231.03,231.29,230.91,231.04,5934.0,157.9913,158.1691,157.9093,157.9982,5934.0
2015-10-27 10:50:00,231.12,231.27,230.89,231.09,6216.0,158.0529,158.1555,157.8956,158.0324,6216.0
2015-10-27 11:00:00,231.08,231.44,230.95,231.44,4555.0,158.0255,158.2717,157.9366,158.2717,4555.0
2015-10-27 11:10:00,231.4,231.42,230.96,231.09,4809.0,158.2444,158.258,157.9435,158.0324,4809.0
2015-10-27 11:20:00,231.28,231.78,231.28,231.73,5001.0,158.1623,158.5042,158.1623,158.47,5001.0
2015-10-27 11:30:00,231.63,231.83,231.51,231.6,5648.0,158.4016,158.5384,158.3196,158.3811,5648.0
2015-10-27 11:40:00,231.58,231.6,231.31,231.47,5412.0,158.3674,158.3811,158.1828,158.2922,5412.0
2015-10-27 11:50:00,231.56,231.57,230.96,231.07,9103.0,158.3538,158.3606,157.9435,158.0187,9103.0
2015-10-27 12:00:00,231.1,231.31,230.8,231.31,10610.0,158.0392,158.1828,157.834,158.1828,10610.0
2015-10-27 12:10:00,231.32,231.63,231.25,231.48,5780.0,158.1896,158.4016,158.1418,158.2991,5780.0
2015-10-27 12:20:00,231.51,231.85,231.49,231.69,5693.0,158.3196,158.5521,158.3059,158.4427,5693.0
2015-10-27 12:30:00,231.72,231.85,231.44,231.59,7169.0,158.4632,158.5521,158.2717,158.3743,7169.0
2015-10-27 12:40:00,231.65,232.09,231.6,231.98,6884.0,158.4153,158.7162,158.3811,158.641,6884.0
2015-10-27 12:50:00,231.9,232.04,231.59,231.85,7850.0,158.5863,158.682,158.3743,158.5521,7850.0
2015-10-27 13:00:00,231.71,231.71,231.22,231.39,6717.0,158.4563,158.4563,158.1213,158.2375,6717.0
2015-10-27 13:10:00,231.45,231.75,231.41,231.45,3950.0,158.2785,158.4837,158.2512,158.2785,3950.0
2015-10-27 13:20:00,231.62,231.73,231.4,231.64,6340.0,158.3948,158.47,158.2444,158.4085,6340.0
2015-10-27 13:30:00,231.61,232.0,231.58,231.96,6952.0,158.388,158.6547,158.3674,158.6273,6952.0
2015-10-27 13:40:00,231.91,231.91,231.62,231.65,5922.0,158.5931,158.5931,158.3948,158.4153,5922.0
2015-10-27 13:50:00,231.57,231.82,231.48,231.66,5921.0,158.3606,158.5316,158.2991,158.4222,5921.0
2015-10-27 14:00:00,231.78,232.32,231.76,231.96,5214.0,158.5042,158.8735,158.4905,158.6273,5214.0
2015-10-27 14:10:00,232.02,232.51,231.97,231.97,13127.0,158.6683,159.0034,158.6342,158.6342,13127.0
2015-10-27 14:20:00,231.94,232.08,231.75,232.08,6809.0,158.6136,158.7094,158.4837,158.7094,6809.0
2015-10-27 14:30:00,231.97,232.08,231.64,231.88,7439.0,158.6342,158.7094,158.4085,158.5726,7439.0
2015-10-27 14:40:00,231.87,231.95,231.59,231.66,5941.0,158.5658,158.6205,158.3743,158.4222,5941.0
2015-10-27 14:50:00,231.72,232.22,231.72,231.99,11809.0,158.4632,158.8051,158.4632,158.6478,11809.0
2015-10-27 15:00:00,232.06,232.5,232.06,232.47,8503.0,158.6957,158.9966,158.6957,158.9761,8503.0
2015-10-27 15:10:00,232.48,232.72,232.38,232.53,10973.0,158.9829,159.147,158.9145,159.0171,10973.0
2015-10-27 15:20:00,232.51,232.88,232.42,232.73,18345.0,159.0034,159.2565,158.9419,159.1539,18345.0
2015-10-27 15:30:00,232.69,232.99,232.52,232.63,28561.0,159.1265,159.3317,159.0103,159.0855,28561.0
2015-10-27 15:40:00,232.63,232.64,232.36,232.5,19230.0,159.0855,159.0923,158.9009,158.9966,19230.0
2015-10-27 15:50:00,232.47,232.93,232.44,232.87,58498.0,158.9761,159.2907,158.9556,159.2496,58498.0
2015-10-28 09:30:00,233.09,233.43,232.85,233.02,8644.0,159.4001,159.6326,159.2359,159.3522,8644.0
2015-10-28 09:40:00,232.98,233.21,232.62,233.06,8094.0,159.3248,159.4821,159.0787,159.3796,8094.0
2015-10-28 09:50:00,233.15,233.71,233.01,233.63,9579.0,159.4411,159.8241,159.3454,159.7694,9579.0
2015-10-28 10:00:00,233.72,233.72,233.07,233.07,5600.0,159.8309,159.8309,159.3864,159.3864,5600.0
2015-10-28 10:10:00,233.06,233.66,232.92,233.39,8001.0,159.3796,159.7899,159.2838,159.6052,8001.0
2015-10-28 10:20:00,233.42,233.42,232.61,233.09,6851.0,159.6257,159.6257,159.0718,159.4001,6851.0
2015-10-28 10:30:00,233.09,233.19,232.88,233.02,4000.0,159.4001,159.4685,159.2565,159.3522,4000.0
2015-10-28 10:40:00,232.99,233.26,232.84,232.84,3899.0,159.3317,159.5163,159.2291,159.2291,3899.0
2015-10-28 10:50:00,232.84,232.91,232.47,232.51,5710.0,159.2291,159.277,158.9761,159.0034,5710.0
2015-10-28 11:00:00,232.66,232.68,232.2,232.56,6647.0,159.106,159.1197,158.7914,159.0376,6647.0
2015-10-28 11:10:00,232.53,232.86,232.38,232.83,7730.0,159.0171,159.2428,158.9145,159.2223,7730.0
2015-10-28 11:20:00,232.62,232.9,232.52,232.74,5000.0,159.0787,159.2701,159.0103,159.1607,5000.0
2015-10-28 11:30:00,232.59,232.86,232.36,232.54,5492.0,159.0581,159.2428,158.9009,159.0239,5492.0
2015-10-28 11:40:00,232.37,232.46,232.14,232.24,4900.0,158.9077,158.9692,158.7504,158.8188,4900.0
2015-10-28 11:50:00,232.31,232.34,231.88,232.06,7522.0,158.8667,158.8872,158.5726,158.6957,7522.0
2015-10-28 12:00:00,232.21,232.25,231.93,231.93,8550.0,158.7983,158.8256,158.6068,158.6068,8550.0
2015-10-28 12:10:00,231.9,232.05,231.51,231.51,14277.0,158.5863,158.6889,158.3196,158.3196,14277.0
2015-10-28 12:20:00,231.6,231.82,231.38,231.38,5700.0,158.3811,158.5316,158.2307,158.2307,5700.0
2015-10-28 12:30:00,231.33,231.54,231.03,231.54,6664.0,158.1965,158.3401,157.9913,158.3401,6664.0
2015-10-28 12:40:00,231.54,231.85,231.54,231.78,2460.0,158.3401,158.5521,158.3401,158.5042,2460.0
2015-10-28 12:50:00,231.96,231.97,231.64,231.68,3297.0,158.6273,158.6342,158.4085,158.4358,3297.0
2015-10-28 13:00:00,231.8,231.87,231.48,231.55,4815.0,158.5179,158.5658,158.2991,158.3469,4815.0
2015-10-28 13:10:00,231.63,231.72,231.25,231.32,33449.0,158.4016,158.4632,158.1418,158.1896,33449.0
2015-10-28 13:20:00,231.3,231.36,230.8,230.89,6789.0,158.176,158.217,157.834,157.8956,6789.0
2015-10-28 13:30:00,231.02,231.37,230.88,231.3,7738.0,157.9845,158.2238,157.8887,158.176,7738.0
2015-10-28 13:40:00,231.49,231.92,231.44,231.92,26696.0,158.3059,158.6,158.2717,158.6,26696.0
2015-10-28 13:50:00,231.92,232.0,230.79,231.2,18350.0,158.6,158.6547,157.8272,158.1076,18350.0
2015-10-28 14:00:00,231.19,231.19,228.98,229.24,14390.0,158.1007,158.1007,156.5894,156.7672,14390.0
2015-10-28 14:10:00,229.19,229.29,227.38,227.65,38021.0,156.733,156.8014,155.4953,155.6799,38021.0
2015-10-28 14:20:00,227.8,228.86,227.63,228.13,9340.0,155.7825,156.5074,155.6662,156.0081,9340.0
2015-10-28 14:30:00,228.22,228.22,227.18,227.81,8820.0,156.0697,156.0697,155.3585,155.7893,8820.0
2015-10-28 14:40:00,227.92,228.31,227.25,227.44,10796.0,155.8645,156.1312,155.4063,155.5363,10796.0
2015-10-28 14:50:00,227.44,228.11,227.39,227.77,14667.0,155.5363,155.9945,155.5021,155.762,14667.0
2015-10-28 15:00:00,227.81,229.04,227.53,228.87,12573.0,155.7893,156.6305,155.5978,156.5142,12573.0
2015-10-28 15:10:00,228.82,229.7,228.82,229.4,18602.0,156.48,157.0818,156.48,156.8766,18602.0
2015-10-28 15:20:00,229.3,229.72,229.22,229.22,15031.0,156.8083,157.0955,156.7535,156.7535,15031.0
2015-10-28 15:30:00,229.3,230.59,229.3,230.59,17437.0,156.8083,157.6904,156.8083,157.6904,17437.0
2015-10-28 15:40:00,230.49,231.19,230.12,230.8,31322.0,157.622,158.1007,157.369,157.834,31322.0
2015-10-28 15:50:00,230.85,231.67,230.56,231.6,62943.0,157.8682,158.429,157.6699,158.3811,62943.0
2015-10-29 09:30:00,228.48,230.02,228.48,229.0,24783.0,156.2475,157.3006,156.2475,156.6031,24783.0
2015-10-29 09:40:00,229.04,229.3,228.51,228.75,16081.0,156.6305,156.8083,156.268,156.4321,16081.0
2015-10-29 09:50:00,228.73,229.18,228.56,228.82,19152.0,156.4185,156.7262,156.3022,156.48,19152.0
2015-10-29 10:00:00,228.62,229.13,228.5,228.64,24727.0,156.3432,156.692,156.2612,156.3569,24727.0
2015-10-29 10:10:00,228.71,228.71,228.02,228.02,19994.0,156.4048,156.4048,155.9329,155.9329,19994.0
2015-10-29 10:20:00,228.0,228.08,227.5,227.51,35809.0,155.9192,155.974,155.5773,155.5842,35809.0
2015-10-29 10:30:00,227.6,228.59,227.55,228.54,9806.0,155.6457,156.3227,155.6115,156.2885,9806.0
2015-10-29 10:40:00,228.56,228.59,227.55,227.55,9111.0,156.3022,156.3227,155.6115,155.6115,9111.0
2015-10-29 10:50:00,227.51,228.31,227.51,227.67,13617.0,155.5842,156.1312,155.5842,155.6936,13617.0
2015-10-29 11:00:00,227.64,228.06,227.53,228.06,9843.0,155.6731,155.9603,155.5978,155.9603,9843.0
2015-10-29 11:10:00,228.07,228.07,227.39,227.45,12946.0,155.9671,155.9671,155.5021,155.5431,12946.0
2015-10-29 11:20:00,227.52,227.6,227.25,227.44,6798.0,155.591,155.6457,155.4063,155.5363,6798.0
2015-10-29 11:30:00,227.34,227.77,227.2,227.36,29890.0,155.4679,155.762,155.3722,155.4816,29890.0
2015-10-29 11:40:00,227.38,227.57,227.06,227.28,12813.0,155.4953,155.6252,155.2764,155.4269,12813.0
2015-10-29 11:50:00,227.28,227.32,226.98,227.14,29146.0,155.4269,155.4542,155.2217,155.3311,29146.0
2015-10-29 12:00:00,227.36,227.46,226.73,226.95,7253.0,155.4816,155.55,155.0507,155.2012,7253.0
2015-10-29 12:10:00,226.78,227.44,226.78,227.14,4839.0,155.0849,155.5363,155.0849,155.3311,4839.0
2015-10-29 12:20:00,227.29,227.63,227.15,227.32,9342.0,155.4337,155.6662,155.338,155.4542,9342.0
2015-10-29 12:30:00,227.18,227.38,226.99,227.0,14368.0,155.3585,155.4953,155.2285,155.2354,14368.0
2015-10-29 12:40:00,227.0,227.33,227.0,227.16,5743.0,155.2354,155.4611,155.2354,155.3448,5743.0
2015-10-29 12:50:00,227.18,227.41,227.0,227.24,8573.0,155.3585,155.5158,155.2354,155.3995,8573.0
2015-10-29 13:00:00,227.35,227.52,227.14,227.51,9662.0,155.4747,155.591,155.3311,155.5842,9662.0
2015-10-29 13:10:00,227.3,227.3,227.05,227.22,6700.0,155.4405,155.4405,155.2696,155.3858,6700.0
2015-10-29 13:20:00,227.32,227.48,227.22,227.33,5550.0,155.4542,155.5636,155.3858,155.4611,5550.0
2015-10-29 13:30:00,227.34,227.39,227.0,227.18,10716.0,155.4679,155.5021,155.2354,155.3585,10716.0
2015-10-29 13:40:00,227.35,227.75,227.35,227.71,2700.0,155.4747,155.7483,155.4747,155.7209,2700.0
2015-10-29 13:50:00,227.67,228.17,227.6,228.06,7414.0,155.6936,156.0355,155.6457,155.9603,7414.0
2015-10-29 14:00:00,228.04,228.5,227.9,228.03,9122.0,155.9466,156.2612,155.8509,155.9398,9122.0
2015-10-29 14:10:00,228.01,228.44,227.94,228.25,10254.0,155.9261,156.2201,155.8782,156.0902,10254.0
2015-10-29 14:20:00,228.27,228.63,228.12,228.12,7819.0,156.1039,156.3501,156.0013,156.0013,7819.0
2015-10-29 14:30:00,228.13,228.21,227.66,227.76,9390.0,156.0081,156.0629,155.6867,155.7551,9390.0
2015-10-29 14:40:00,227.85,228.14,227.73,228.09,6933.0,155.8167,156.015,155.7346,155.9808,6933.0
2015-10-29 14:50:00,228.13,228.69,228.13,228.69,5832.0,156.0081,156.3911,156.0081,156.3911,5832.0
2015-10-29 15:00:00,228.63,228.9,228.34,228.44,15218.0,156.3501,156.5347,156.1518,156.2201,15218.0
2015-10-29 15:10:00,228.37,228.94,228.22,228.94,10381.0,156.1723,156.5621,156.0697,156.5621,10381.0
2015-10-29 15:20:00,228.99,229.43,228.77,229.39,20414.0,156.5963,156.8972,156.4458,156.8698,20414.0
2015-10-29 15:30:00,229.32,229.7,229.27,229.69,22038.0,156.8219,157.0818,156.7877,157.075,22038.0
2015-10-29 15:40:00,229.69,229.81,229.11,229.11,21194.0,157.075,157.157,156.6783,156.6783,21194.0
2015-10-29 15:50:00,229.11,229.2,228.52,229.01,48902.0,156.6783,156.7399,156.2748,156.6099,48902.0
2015-10-30 09:30:00,229.64,229.78,228.69,229.22,13430.0,157.0408,157.1365,156.3911,156.7535,13430.0
2015-10-30 09:40:00,229.18,229.41,228.49,228.63,10051.0,156.7262,156.8835,156.2543,156.3501,10051.0
2015-10-30 09:50:00,228.3,228.57,227.42,227.42,28440.0,156.1244,156.309,155.5226,155.5226,28440.0
2015-10-30 10:00:00,227.43,227.84,227.22,227.57,11820.0,155.5294,155.8098,155.3858,155.6252,11820.0
2015-10-30 10:10:00,227.65,228.08,227.2,227.39,9901.0,155.6799,155.974,155.3722,155.5021,9901.0
2015-10-30 10:20:00,227.39,228.54,227.26,228.15,15495.0,155.5021,156.2885,155.4132,156.0218,15495.0
2015-10-30 10:30:00,228.03,228.74,228.03,228.56,27222.0,155.9398,156.4253,155.9398,156.3022,27222.0
2015-10-30 10:40:00,228.43,228.71,228.24,228.71,12252.0,156.2133,156.4048,156.0834,156.4048,12252.0
2015-10-30 10:50:00,228.79,228.88,228.24,228.24,8986.0,156.4595,156.521,156.0834,156.0834,8986.0
2015-10-30 11:00:00,228.36,228.68,228.21,228.47,10825.0,156.1654,156.3843,156.0629,156.2407,10825.0
2015-10-30 11:10:00,228.55,228.92,228.46,228.92,6353.0,156.2954,156.5484,156.2338,156.5484,6353.0
2015-10-30 11:20:00,228.9,229.04,228.41,228.75,11172.0,156.5347,156.6305,156.1996,156.4321,11172.0
2015-10-30 11:30:00,228.57,228.83,228.45,228.77,5758.0,156.309,156.4868,156.227,156.4458,5758.0
2015-10-30 11:40:00,228.84,228.84,228.46,228.59,7484.0,156.4937,156.4937,156.2338,156.3227,7484.0
2015-10-30 11:50:00,228.58,228.77,228.43,228.59,9366.0,156.3159,156.4458,156.2133,156.3227,9366.0
2015-10-30 12:00:00,228.63,228.75,228.16,228.34,7140.0,156.3501,156.4321,156.0287,156.1518,7140.0
2015-10-30 12:10:00,228.26,228.29,227.72,227.99,6118.0,156.097,156.1176,155.7278,155.9124,6118.0
2015-10-30 12:20:00,228.08,228.08,227.69,227.87,12560.0,155.974,155.974,155.7072,155.8303,12560.0
2015-10-30 12:30:00,227.83,228.08,227.73,227.86,11379.0,155.803,155.974,155.7346,155.8235,11379.0
2015-10-30 12:40:00,227.85,228.08,227.75,227.95,13524.0,155.8167,155.974,155.7483,155.885,13524.0
2015-10-30 12:50:00,227.98,228.36,227.84,228.33,8546.0,155.9056,156.1654,155.8098,156.1449,8546.0
2015-10-30 13:00:00,228.3,228.4,227.94,228.07,5639.0,156.1244,156.1928,155.8782,155.9671,5639.0
2015-10-30 13:10:00,227.92,228.66,227.86,228.47,14826.0,155.8645,156.3706,155.8235,156.2407,14826.0
2015-10-30 13:20:00,228.44,228.5,228.15,228.29,12992.0,156.2201,156.2612,156.0218,156.1176,12992.0
2015-10-30 13:30:00,228.26,228.41,228.14,228.39,9950.0,156.097,156.1996,156.015,156.1859,9950.0
2015-10-30 13:40:00,228.45,228.65,228.25,228.65,11084.0,156.227,156.3637,156.0902,156.3637,11084.0
2015-10-30 13:50:00,228.61,228.68,228.32,228.32,19343.0,156.3364,156.3843,156.1381,156.1381,19343.0
2015-10-30 14:00:00,228.36,228.66,228.36,228.59,16769.0,156.1654,156.3706,156.1654,156.3227,16769.0
2015-10-30 14:10:00,228.56,229.09,228.49,229.09,19666.0,156.3022,156.6646,156.2543,156.6646,19666.0
2015-10-30 14:20:00,229.04,229.37,228.86,228.91,9263.0,156.6305,156.8561,156.5074,156.5416,9263.0
2015-10-30 14:30:00,228.89,229.14,228.78,228.84,8140.0,156.5279,156.6988,156.4526,156.4937,8140.0
2015-10-30 14:40:00,228.87,228.98,228.55,228.66,10071.0,156.5142,156.5894,156.2954,156.3706,10071.0
2015-10-30 14:50:00,228.7,228.86,228.5,228.5,15283.0,156.3979,156.5074,156.2612,156.2612,15283.0
2015-10-30 15:00:00,228.5,229.08,228.43,228.92,47359.0,156.2612,156.6578,156.2133,156.5484,47359.0
2015-10-30 15:10:00,228.97,229.16,228.95,229.03,19790.0,156.5826,156.7125,156.5689,156.6236,19790.0
2015-10-30 15:20:00,229.03,229.07,228.67,228.67,9708.0,156.6236,156.651,156.3774,156.3774,9708.0
2015-10-30 15:30:00,228.68,229.44,228.55,229.4,34108.0,156.3843,156.904,156.2954,156.8766,34108.0
2015-10-30 15:40:00,229.4,229.44,229.04,229.19,34669.0,156.8766,156.904,156.6305,156.733,34669.0
2015-10-30 15:50:00,229.26,229.72,229.01,229.35,133504.0,156.7809,157.0955,156.6099,156.8424,133504.0
2015-11-02 09:30:00,229.29,229.76,228.57,228.95,17041.0,156.8014,157.1228,156.309,156.5689,17041.0
2015-11-02 09:40:00,229.05,230.04,229.05,230.04,7898.0,156.6373,157.3143,156.6373,157.3143,7898.0
2015-11-02 09:50:00,230.01,230.39,229.79,230.21,40128.0,157.2938,157.5537,157.1433,157.4306,40128.0
2015-11-02 10:00:00,230.37,230.39,229.43,229.51,11647.0,157.54,157.5537,156.8972,156.9519,11647.0
2015-11-02 10:10:00,229.37,230.13,229.33,229.97,9714.0,156.8561,157.3759,156.8288,157.2664,9714.0
2015-11-02 10:20:00,229.99,230.2,229.79,230.1,17980.0,157.2801,157.4237,157.1433,157.3553,17980.0
2015-11-02 10:30:00,230.21,230.21,229.55,229.84,8888.0,157.4306,157.4306,156.9792,157.1775,8888.0
2015-11-02 10:40:00,229.8,230.45,229.75,230.34,44617.0,157.1502,157.5947,157.116,157.5195,44617.0
2015-11-02 10:50:00,230.24,230.75,230.05,230.75,9425.0,157.4511,157.7998,157.3211,157.7998,9425.0
2015-11-02 11:00:00,230.75,231.34,230.47,231.13,9270.0,157.7998,158.2033,157.6084,158.0597,9270.0
2015-11-02 11:10:00,231.17,231.18,230.9,231.13,9688.0,158.0871,158.0939,157.9024,158.0597,9688.0
2015-11-02 11:20:00,231.12,231.17,230.78,231.14,5550.0,158.0529,158.0871,157.8204,158.0666,5550.0
2015-11-02 11:30:00,231.12,231.22,230.72,230.95,5410.0,158.0529,158.1213,157.7793,157.9366,5410.0
2015-11-02 11:40:00,230.99,231.38,230.73,231.37,12439.0,157.964,158.2307,157.7862,158.2238,12439.0
2015-11-02 11:50:00,231.26,231.84,231.21,231.59,16368.0,158.1486,158.5452,158.1144,158.3743,16368.0
2015-11-02 12:00:00,231.46,231.73,231.43,231.67,4049.0,158.2854,158.47,158.2649,158.429,4049.0
2015-11-02 12:10:00,231.56,231.66,231.23,231.39,6439.0,158.3538,158.4222,158.1281,158.2375,6439.0
2015-11-02 12:20:00,231.46,231.74,231.35,231.44,12215.0,158.2854,158.4769,158.2102,158.2717,12215.0
2015-11-02 12:30:00,231.59,231.86,231.36,231.52,5750.0,158.3743,158.5589,158.217,158.3264,5750.0
2015-11-02 12:40:00,231.66,231.76,231.33,231.49,16400.0,158.4222,158.4905,158.1965,158.3059,16400.0
2015-11-02 12:50:00,231.46,231.98,231.45,231.84,7392.0,158.2854,158.641,158.2785,158.5452,7392.0
2015-11-02 13:00:00,231.88,231.95,231.37,231.46,9469.0,158.5726,158.6205,158.2238,158.2854,9469.0
2015-11-02 13:10:00,231.53,231.64,231.24,231.42,10155.0,158.3333,158.4085,158.1349,158.258,10155.0
2015-11-02 13:20:00,231.42,231.73,231.4,231.58,5387.0,158.258,158.47,158.2444,158.3674,5387.0
2015-11-02 13:30:00,231.54,231.54,231.25,231.31,7084.0,158.3401,158.3401,158.1418,158.1828,7084.0
2015-11-02 13:40:00,231.3,231.5,231.14,231.33,9768.0,158.176,158.3127,158.0666,158.1965,9768.0
2015-11-02 13:50:00,231.26,231.7,231.24,231.61,4341.0,158.1486,158.4495,158.1349,158.388,4341.0
2015-11-02 14:00:00,231.61,231.93,231.53,231.93,8468.0,158.388,158.6068,158.3333,158.6068,8468.0
2015-11-02 14:10:00,231.86,232.14,231.6,232.08,8881.0,158.5589,158.7504,158.3811,158.7094,8881.0
2015-11-02 14:20:00,232.13,232.42,232.13,232.21,9950.0,158.7436,158.9419,158.7436,158.7983,9950.0
2015-11-02 14:30:00,232.23,232.75,232.11,232.59,11372.0,158.812,159.1676,158.7299,159.0581,11372.0
2015-11-02 14:40:00,232.59,232.59,232.22,232.42,12315.0,159.0581,159.0581,158.8051,158.9419,12315.0
2015-11-02 14:50:00,232.4,233.17,232.35,232.79,16925.0,158.9282,159.4548,158.894,159.1949,16925.0
2015-11-02 15:00:00,232.94,233.73,232.94,233.66,16387.0,159.2975,159.8377,159.2975,159.7899,16387.0
2015-11-02 15:10:00,233.7,234.09,233.59,234.06,21289.0,159.8172,160.0839,159.742,160.0634,21289.0
2015-11-02 15:20:00,234.09,234.94,234.09,234.76,39381.0,160.0839,160.6652,160.0839,160.5421,39381.0
2015-11-02 15:30:00,234.76,234.98,234.19,234.2,32644.0,160.5421,160.6926,160.1523,160.1592,32644.0
2015-11-02 15:40:00,234.24,235.08,234.19,234.37,53213.0,160.1865,160.7609,160.1523,160.2754,53213.0
2015-11-02 15:50:00,234.37,235.33,234.3,235.25,107999.0,160.2754,160.9319,160.2275,160.8772,107999.0
2015-11-03 09:30:00,234.63,235.22,231.36,232.02,22338.0,160.4532,160.8567,158.217,158.6683,22338.0
2015-11-03 09:40:00,232.02,232.18,231.0,231.65,22475.0,158.6683,158.7778,157.9708,158.4153,22475.0
2015-11-03 09:50:00,231.69,231.69,230.87,231.13,21210.0,158.4427,158.4427,157.8819,158.0597,21210.0
2015-11-03 10:00:00,231.28,232.24,231.13,232.24,10815.0,158.1623,158.8188,158.0597,158.8188,10815.0
2015-11-03 10:10:00,232.21,232.95,231.92,232.88,13539.0,158.7983,159.3043,158.6,159.2565,13539.0
2015-11-03 10:20:00,232.9,233.11,232.59,232.91,12287.0,159.2701,159.4137,159.0581,159.277,12287.0
2015-11-03 10:30:00,232.98,233.54,232.86,233.42,16444.0,159.3248,159.7078,159.2428,159.6257,16444.0
2015-11-03 10:40:00,233.35,233.75,233.35,233.41,15600.0,159.5779,159.8514,159.5779,159.6189,15600.0
2015-11-03 10:50:00,233.17,233.55,232.93,233.49,8729.0,159.4548,159.7146,159.2907,159.6736,8729.0
2015-11-03 11:00:00,233.58,233.75,233.11,233.41,8670.0,159.7352,159.8514,159.4137,159.6189,8670.0
2015-11-03 11:10:00,233.41,233.41,232.82,233.09,11921.0,159.6189,159.6189,159.2154,159.4001,11921.0
2015-11-03 11:20:00,233.09,233.09,232.47,232.83,8704.0,159.4001,159.4001,158.9761,159.2223,8704.0
2015-11-03 11:30:00,232.8,233.04,232.58,232.69,17822.0,159.2018,159.3659,159.0513,159.1265,17822.0
2015-11-03 11:40:00,232.77,232.78,232.45,232.69,17345.0,159.1812,159.1881,158.9624,159.1265,17345.0
2015-11-03 11:50:00,232.63,233.09,232.45,233.07,16780.0,159.0855,159.4001,158.9624,159.3864,16780.0
2015-11-03 12:00:00,233.15,233.15,232.87,233.04,10340.0,159.4411,159.4411,159.2496,159.3659,10340.0
2015-11-03 12:10:00,233.11,233.18,232.89,233.18,14177.0,159.4137,159.4616,159.2633,159.4616,14177.0
2015-11-03 12:20:00,233.2,233.6,233.11,233.6,10102.0,159.4753,159.7488,159.4137,159.7488,10102.0
2015-11-03 12:30:00,233.59,233.75,233.36,233.45,11856.0,159.742,159.8514,159.5847,159.6463,11856.0
2015-11-03 12:40:00,233.46,233.46,233.0,233.2,7300.0,159.6531,159.6531,159.3385,159.4753,7300.0
2015-11-03 12:50:00,233.29,233.42,233.09,233.25,10546.0,159.5368,159.6257,159.4001,159.5095,10546.0
2015-11-03 13:00:00,233.22,233.42,232.96,233.01,9955.0,159.489,159.6257,159.3112,159.3454,9955.0
2015-11-03 13:10:00,232.96,233.66,232.94,233.66,6182.0,159.3112,159.7899,159.2975,159.7899,6182.0
2015-11-03 13:20:00,233.72,233.72,233.21,233.22,10800.0,159.8309,159.8309,159.4821,159.489,10800.0
2015-11-03 13:30:00,233.2,233.41,233.09,233.21,4684.0,159.4753,159.6189,159.4001,159.4821,4684.0
2015-11-03 13:40:00,233.35,234.13,233.21,233.51,28836.0,159.5779,160.1113,159.4821,159.6873,28836.0
2015-11-03 13:50:00,233.57,233.76,233.45,233.63,11901.0,159.7283,159.8583,159.6463,159.7694,11901.0
2015-11-03 14:00:00,233.54,234.06,233.54,234.0,15621.0,159.7078,160.0634,159.7078,160.0224,15621.0
2015-11-03 14:10:00,233.91,234.22,233.7,234.14,13808.0,159.9608,160.1728,159.8172,160.1181,13808.0
2015-11-03 14:20:00,234.21,234.68,233.96,234.59,10166.0,160.166,160.4874,159.995,160.4259,10166.0
2015-11-03 14:30:00,234.58,235.11,234.56,235.11,15056.0,160.419,160.7815,160.4053,160.7815,15056.0
2015-11-03 14:40:00,234.94,235.15,234.71,234.9,11614.0,160.6652,160.8088,160.5079,160.6379,11614.0
2015-11-03 14:50:00,234.96,235.0,234.58,234.84,9300.0,160.6789,160.7062,160.419,160.5968,9300.0
2015-11-03 15:00:00,234.88,234.88,234.42,234.86,9455.0,160.6242,160.6242,160.3096,160.6105,9455.0
2015-11-03 15:10:00,234.89,235.13,234.62,234.78,15196.0,160.631,160.7951,160.4464,160.5558,15196.0
2015-11-03 15:20:00,234.73,234.76,234.35,234.42,12292.0,160.5216,160.5421,160.2617,160.3096,12292.0
2015-11-03 15:30:00,234.32,234.41,233.89,233.99,15328.0,160.2412,160.3028,159.9472,160.0155,15328.0
2015-11-03 15:40:00,234.04,234.06,233.64,233.7,24417.0,160.0497,160.0634,159.7762,159.8172,24417.0
2015-11-03 15:50:00,233.71,233.8,233.44,233.67,63545.0,159.8241,159.8856,159.6394,159.7967,63545.0
2015-11-04 09:30:00,233.68,234.21,231.81,233.05,16089.0,159.8035,160.166,158.5247,159.3727,16089.0
2015-11-04 09:40:00,233.04,233.6,233.01,233.51,3069.0,159.3659,159.7488,159.3454,159.6873,3069.0
2015-11-04 09:50:00,233.3,233.49,232.88,233.24,10350.0,159.5437,159.6736,159.2565,159.5026,10350.0
2015-11-04 10:00:00,233.29,233.45,232.88,233.31,7562.0,159.5368,159.6463,159.2565,159.5505,7562.0
2015-11-04 10:10:00,233.35,233.82,233.21,233.62,5898.0,159.5779,159.8993,159.4821,159.7625,5898.0
2015-11-04 10:20:00,233.63,233.81,233.38,233.39,3750.0,159.7694,159.8924,159.5984,159.6052,3750.0
2015-11-04 10:30:00,233.29,233.73,233.24,233.67,3476.0,159.5368,159.8377,159.5026,159.7967,3476.0
2015-11-04 10:40:00,233.74,233.74,233.1,233.24,4305.0,159.8446,159.8446,159.4069,159.5026,4305.0
2015-11-04 10:50:00,233.23,233.38,232.11,232.11,8708.0,159.4958,159.5984,158.7299,158.7299,8708.0
2015-11-04 11:00:00,232.23,232.28,231.76,231.76,7525.0,158.812,158.8461,158.4905,158.4905,7525.0
2015-11-04 11:10:00,231.77,232.06,231.74,231.91,5792.0,158.4974,158.6957,158.4769,158.5931,5792.0
2015-11-04 11:20:00,231.85,232.05,231.56,231.6,7438.0,158.5521,158.6889,158.3538,158.3811,7438.0
2015-11-04 11:30:00,231.59,231.93,231.38,231.71,12020.0,158.3743,158.6068,158.2307,158.4563,12020.0
2015-11-04 11:40:00,231.66,231.91,231.58,231.59,3017.0,158.4222,158.5931,158.3674,158.3743,3017.0
2015-11-04 11:50:00,231.64,231.79,231.42,231.56,4619.0,158.4085,158.5111,158.258,158.3538,4619.0
2015-11-04 12:00:00,231.41,231.67,231.4,231.67,6867.0,158.2512,158.429,158.2444,158.429,6867.0
2015-11-04 12:10:00,231.78,232.2,231.77,231.83,14521.0,158.5042,158.7914,158.4974,158.5384,14521.0
2015-11-04 12:20:00,231.93,231.93,231.46,231.67,2300.0,158.6068,158.6068,158.2854,158.429,2300.0
2015-11-04 12:30:00,231.64,231.94,231.63,231.75,2526.0,158.4085,158.6136,158.4016,158.4837,2526.0
2015-11-04 12:40:00,231.63,231.93,231.61,231.74,4800.0,158.4016,158.6068,158.388,158.4769,4800.0
2015-11-04 12:50:00,231.73,231.81,231.61,231.81,5741.0,158.47,158.5247,158.388,158.5247,5741.0
2015-11-04 13:00:00,231.78,231.9,231.24,231.24,5458.0,158.5042,158.5863,158.1349,158.1349,5458.0
2015-11-04 13:10:00,231.21,231.38,231.1,231.1,5712.0,158.1144,158.2307,158.0392,158.0392,5712.0
2015-11-04 13:20:00,231.22,231.42,231.03,231.25,4643.0,158.1213,158.258,157.9913,158.1418,4643.0
2015-11-04 13:30:00,231.23,231.45,231.14,231.23,6880.0,158.1281,158.2785,158.0666,158.1281,6880.0
2015-11-04 13:40:00,231.3,231.45,231.11,231.19,4965.0,158.176,158.2785,158.046,158.1007,4965.0
2015-11-04 13:50:00,231.31,231.5,231.15,231.35,3101.0,158.1828,158.3127,158.0734,158.2102,3101.0
2015-11-04 14:00:00,231.23,231.54,231.13,231.41,6481.0,158.1281,158.3401,158.0597,158.2512,6481.0
2015-11-04 14:10:00,231.39,231.64,231.39,231.54,4966.0,158.2375,158.4085,158.2375,158.3401,4966.0
2015-11-04 14:20:00,231.56,231.61,231.32,231.36,6170.0,158.3538,158.388,158.1896,158.217,6170.0
2015-11-04 14:30:00,231.45,231.63,231.32,231.5,6523.0,158.2785,158.4016,158.1896,158.3127,6523.0
2015-11-04 14:40:00,231.5,231.5,231.11,231.16,8545.0,158.3127,158.3127,158.046,158.0802,8545.0
2015-11-04 14:50:00,231.13,231.48,231.13,231.47,6300.0,158.0597,158.2991,158.0597,158.2922,6300.0
2015-11-04 15:00:00,231.43,231.57,231.12,231.19,5244.0,158.2649,158.3606,158.0529,158.1007,5244.0
2015-11-04 15:10:00,231.16,231.31,231.01,231.01,8600.0,158.0802,158.1828,157.9776,157.9776,8600.0
2015-11-04 15:20:00,231.05,231.42,231.05,231.3,11594.0,158.005,158.258,158.005,158.176,11594.0
2015-11-04 15:30:00,231.29,231.32,230.96,231.14,11379.0,158.1691,158.1896,157.9435,158.0666,11379.0
2015-11-04 15:40:00,231.16,231.18,230.9,231.1,21052.0,158.0802,158.0939,157.9024,158.0392,21052.0
2015-11-04 15:50:00,231.1,231.72,231.01,231.68,46441.0,158.0392,158.4632,157.9776,158.4358,46441.0
2015-11-05 09:30:00,231.03,231.86,230.45,230.94,10104.0,157.9913,158.5589,157.5947,157.9298,10104.0
2015-11-05 09:40:00,231.31,231.31,230.74,230.74,4299.0,158.1828,158.1828,157.793,157.793,4299.0
2015-11-05 09:50:00,230.78,231.64,230.78,231.56,3100.0,157.8204,158.4085,157.8204,158.3538,3100.0
2015-11-05 10:00:00,231.68,232.25,231.67,231.98,3785.0,158.4358,158.8256,158.429,158.641,3785.0
2015-11-05 10:10:00,231.96,232.23,231.54,231.54,4800.0,158.6273,158.812,158.3401,158.3401,4800.0
2015-11-05 10:20:00,231.64,231.67,231.19,231.25,4844.0,158.4085,158.429,158.1007,158.1418,4844.0
2015-11-05 10:30:00,231.19,231.38,230.9,231.2,5630.0,158.1007,158.2307,157.9024,158.1076,5630.0
2015-11-05 10:40:00,231.18,231.4,231.0,231.2,5269.0,158.0939,158.2444,157.9708,158.1076,5269.0
2015-11-05 10:50:00,231.21,231.65,231.21,231.53,2762.0,158.1144,158.4153,158.1144,158.3333,2762.0
2015-11-05 11:00:00,231.52,231.61,231.24,231.24,3479.0,158.3264,158.388,158.1349,158.1349,3479.0
2015-11-05 11:10:00,231.15,231.62,231.05,231.57,13949.0,158.0734,158.3948,158.005,158.3606,13949.0
2015-11-05 11:20:00,231.48,231.72,231.4,231.52,2600.0,158.2991,158.4632,158.2444,158.3264,2600.0
2015-11-05 11:30:00,231.53,231.61,231.4,231.41,8266.0,158.3333,158.388,158.2444,158.2512,8266.0
2015-11-05 11:40:00,231.4,232.01,231.33,231.45,24919.0,158.2444,158.6615,158.1965,158.2785,24919.0
2015-11-05 11:50:00,231.55,231.75,231.53,231.56,3373.0,158.3469,158.4837,158.3333,158.3538,3373.0
2015-11-05 12:00:00,231.69,231.83,231.55,231.69,3079.0,158.4427,158.5384,158.3469,158.4427,3079.0
2015-11-05 12:10:00,231.75,232.11,231.61,232.1,6019.0,158.4837,158.7299,158.388,158.7231,6019.0
2015-11-05 12:20:00,232.0,232.23,231.87,232.17,3163.0,158.6547,158.812,158.5658,158.7709,3163.0
2015-11-05 12:30:00,232.23,232.23,231.63,231.81,4100.0,158.812,158.812,158.4016,158.5247,4100.0
2015-11-05 12:40:00,231.91,231.96,231.51,231.62,9355.0,158.5931,158.6273,158.3196,158.3948,9355.0
2015-11-05 12:50:00,231.58,231.65,231.31,231.56,3801.0,158.3674,158.4153,158.1828,158.3538,3801.0
2015-11-05 13:00:00,231.62,231.69,231.44,231.48,4634.0,158.3948,158.4427,158.2717,158.2991,4634.0
2015-11-05 13:10:00,231.66,231.66,231.44,231.44,4615.0,158.4222,158.4222,158.2717,158.2717,4615.0
2015-11-05 13:20:00,231.33,231.58,231.1,231.51,2100.0,158.1965,158.3674,158.0392,158.3196,2100.0
2015-11-05 13:30:00,231.34,231.64,231.29,231.29,4253.0,158.2033,158.4085,158.1691,158.1691,4253.0
2015-11-05 13:40:00,231.29,231.52,231.13,231.38,3630.0,158.1691,158.3264,158.0597,158.2307,3630.0
2015-11-05 13:50:00,231.3,231.52,231.21,231.48,6051.0,158.176,158.3264,158.1144,158.2991,6051.0
2015-11-05 14:00:00,231.5,231.54,231.31,231.33,6697.0,158.3127,158.3401,158.1828,158.1965,6697.0
2015-11-05 14:10:00,231.2,231.27,230.96,230.99,4985.0,158.1076,158.1555,157.9435,157.964,4985.0
2015-11-05 14:20:00,230.96,231.07,230.88,231.07,3700.0,157.9435,158.0187,157.8887,158.0187,3700.0
2015-11-05 14:30:00,231.09,231.4,230.97,231.15,8161.0,158.0324,158.2444,157.9503,158.0734,8161.0
2015-11-05 14:40:00,231.15,231.3,231.14,231.27,4534.0,158.0734,158.176,158.0666,158.1555,4534.0
2015-11-05 14:50:00,231.24,231.39,231.11,231.11,3340.0,158.1349,158.2375,158.046,158.046,3340.0
2015-11-05 15:00:00,231.12,231.16,230.97,230.98,7476.0,158.0529,158.0802,157.9503,157.9571,7476.0
2015-11-05 15:10:00,230.99,231.18,230.75,231.1,7898.0,157.964,158.0939,157.7998,158.0392,7898.0
2015-11-05 15:20:00,231.1,231.53,231.1,231.53,7700.0,158.0392,158.3333,158.0392,158.3333,7700.0
2015-11-05 15:30:00,231.48,231.53,231.3,231.48,8300.0,158.2991,158.3333,158.176,158.2991,8300.0
2015-11-05 15:40:00,231.57,231.95,231.45,231.57,12171.0,158.3606,158.6205,158.2785,158.3606,12171.0
2015-11-05 15:50:00,231.57,232.23,231.53,232.09,60913.0,158.3606,158.812,158.3333,158.7162,60913.0
2015-11-06 09:30:00,229.36,231.31,229.36,229.71,23617.0,156.8493,158.1828,156.8493,157.0886,23617.0
2015-11-06 09:40:00,229.56,229.61,228.72,228.72,21282.0,156.9861,157.0203,156.4116,156.4116,21282.0
2015-11-06 09:50:00,228.73,228.97,227.96,228.42,15522.0,156.4185,156.5826,155.8919,156.2065,15522.0
2015-11-06 10:00:00,228.47,228.7,228.03,228.46,9609.0,156.2407,156.3979,155.9398,156.2338,9609.0
2015-11-06 10:10:00,228.6,229.31,228.6,229.31,12020.0,156.3296,156.8151,156.3296,156.8151,12020.0
2015-11-06 10:20:00,229.27,229.38,228.52,229.03,16843.0,156.7877,156.863,156.2748,156.6236,16843.0
2015-11-06 10:30:00,228.82,229.07,228.69,228.86,14979.0,156.48,156.651,156.3911,156.5074,14979.0
2015-11-06 10:40:00,228.84,229.34,228.73,228.73,11044.0,156.4937,156.8356,156.4185,156.4185,11044.0
2015-11-06 10:50:00,228.83,228.92,228.41,228.41,10490.0,156.4868,156.5484,156.1996,156.1996,10490.0
2015-11-06 11:00:00,228.35,228.68,228.35,228.51,9005.0,156.1586,156.3843,156.1586,156.268,9005.0
2015-11-06 11:10:00,228.51,228.51,227.55,227.72,11566.0,156.268,156.268,155.6115,155.7278,11566.0
2015-11-06 11:20:00,227.63,228.21,227.63,228.14,11643.0,155.6662,156.0629,155.6662,156.015,11643.0
2015-11-06 11:30:00,228.27,228.68,228.26,228.52,5318.0,156.1039,156.3843,156.097,156.2748,5318.0
2015-11-06 11:40:00,228.5,228.52,228.1,228.44,6433.0,156.2612,156.2748,155.9876,156.2201,6433.0
2015-11-06 11:50:00,228.44,228.54,228.15,228.18,7579.0,156.2201,156.2885,156.0218,156.0423,7579.0
2015-11-06 12:00:00,228.19,228.29,228.0,228.12,6307.0,156.0492,156.1176,155.9192,156.0013,6307.0
2015-11-06 12:10:00,228.17,228.27,227.76,227.95,7700.0,156.0355,156.1039,155.7551,155.885,7700.0
2015-11-06 12:20:00,227.81,227.87,227.43,227.45,6765.0,155.7893,155.8303,155.5294,155.5431,6765.0
2015-11-06 12:30:00,227.6,227.74,227.01,227.03,7938.0,155.6457,155.7414,155.2422,155.2559,7938.0
2015-11-06 12:40:00,227.0,227.0,226.56,226.7,8703.0,155.2354,155.2354,154.9345,155.0302,8703.0
2015-11-06 12:50:00,226.64,226.84,226.4,226.57,10700.0,154.9892,155.126,154.8251,154.9413,10700.0
2015-11-06 13:00:00,226.57,226.93,226.57,226.79,10786.0,154.9413,155.1875,154.9413,155.0918,10786.0
2015-11-06 13:10:00,226.92,226.97,226.45,226.55,9807.0,155.1807,155.2149,154.8593,154.9276,9807.0
2015-11-06 13:20:00,226.51,226.97,226.48,226.69,18671.0,154.9003,155.2149,154.8798,155.0234,18671.0
2015-11-06 13:30:00,226.69,226.69,226.12,226.12,15325.0,155.0234,155.0234,154.6336,154.6336,15325.0
2015-11-06 13:40:00,226.04,226.15,225.58,225.76,15811.0,154.5789,154.6541,154.2643,154.3874,15811.0
2015-11-06 13:50:00,225.85,226.39,225.83,226.16,17462.0,154.449,154.8182,154.4353,154.6609,17462.0
2015-11-06 14:00:00,226.19,227.1,226.19,226.81,15138.0,154.6815,155.3038,154.6815,155.1055,15138.0
2015-11-06 14:10:00,226.75,226.77,226.2,226.2,6898.0,155.0644,155.0781,154.6883,154.6883,6898.0
2015-11-06 14:20:00,226.25,226.38,225.9,226.13,11380.0,154.7225,154.8114,154.4831,154.6404,11380.0
2015-11-06 14:30:00,226.04,226.1,225.52,225.61,7227.0,154.5789,154.6199,154.2233,154.2848,7227.0
2015-11-06 14:40:00,225.54,225.68,225.26,225.48,7879.0,154.237,154.3327,154.0455,154.1959,7879.0
2015-11-06 14:50:00,225.3,225.49,225.07,225.37,21558.0,154.0728,154.2028,153.9155,154.1207,21558.0
2015-11-06 15:00:00,225.39,225.86,225.28,225.71,10212.0,154.1344,154.4558,154.0592,154.3532,10212.0
2015-11-06 15:10:00,225.72,225.85,225.45,225.66,8708.0,154.36,154.449,154.1754,154.319,8708.0
2015-11-06 15:20:00,225.79,226.58,225.72,226.58,10687.0,154.4079,154.9482,154.36,154.9482,10687.0
2015-11-06 15:30:00,226.56,227.46,226.55,227.1,19850.0,154.9345,155.55,154.9276,155.3038,19850.0
2015-11-06 15:40:00,227.15,227.3,226.89,226.98,27826.0,155.338,155.4405,155.1602,155.2217,27826.0
2015-11-06 15:50:00,227.0,227.23,226.77,227.12,55607.0,155.2354,155.3927,155.0781,155.3174,55607.0
2015-11-09 09:30:00,226.8,226.8,225.24,225.89,15707.0,155.0986,155.0986,154.0318,154.4763,15707.0
2015-11-09 09:40:00,225.69,225.83,224.75,224.86,12555.0,154.3395,154.4353,153.6967,153.7719,12555.0
2015-11-09 09:50:00,224.84,225.02,224.46,224.81,6208.0,153.7583,153.8813,153.4984,153.7377,6208.0
2015-11-09 10:00:00,224.86,224.99,224.5,224.99,10156.0,153.7719,153.8608,153.5257,153.8608,10156.0
2015-11-09 10:10:00,224.88,224.88,223.47,223.49,26018.0,153.7856,153.7856,152.8214,152.835,26018.0
2015-11-09 10:20:00,223.5,223.51,223.11,223.22,19011.0,152.8419,152.8487,152.5752,152.6504,19011.0
2015-11-09 10:30:00,223.36,223.79,223.19,223.77,11765.0,152.7461,153.0402,152.6299,153.0265,11765.0
2015-11-09 10:40:00,223.82,223.9,223.24,223.74,19509.0,153.0607,153.1154,152.6641,153.006,19509.0
2015-11-09 10:50:00,223.85,224.07,223.57,223.77,13610.0,153.0812,153.2317,152.8898,153.0265,13610.0
2015-11-09 11:00:00,223.67,223.77,222.71,222.86,7570.0,152.9581,153.0265,152.3016,152.4042,7570.0
2015-11-09 11:10:00,222.95,223.25,222.82,223.01,9628.0,152.4658,152.6709,152.3769,152.5068,9628.0
2015-11-09 11:20:00,223.01,223.02,222.69,222.97,7800.0,152.5068,152.5136,152.288,152.4794,7800.0
2015-11-09 11:30:00,222.85,223.52,222.85,223.44,4600.0,152.3974,152.8556,152.3974,152.8009,4600.0
2015-11-09 11:40:00,223.36,223.47,223.09,223.45,13112.0,152.7461,152.8214,152.5615,152.8077,13112.0
2015-11-09 11:50:00,223.36,223.45,223.09,223.43,7113.0,152.7461,152.8077,152.5615,152.794,7113.0
2015-11-09 12:00:00,223.35,223.71,223.08,223.71,11859.0,152.7393,152.9855,152.5547,152.9855,11859.0
2015-11-09 12:10:00,223.9,224.36,223.84,224.32,11190.0,153.1154,153.43,153.0744,153.4027,11190.0
2015-11-09 12:20:00,224.24,225.05,224.23,225.0,24872.0,153.3479,153.9019,153.3411,153.8677,24872.0
2015-11-09 12:30:00,224.87,225.12,224.74,225.01,4355.0,153.7788,153.9497,153.6899,153.8745,4355.0
2015-11-09 12:40:00,225.05,225.76,225.05,225.6,15743.0,153.9019,154.3874,153.9019,154.278,15743.0
2015-11-09 12:50:00,225.6,226.35,225.6,226.02,14366.0,154.278,154.7909,154.278,154.5652,14366.0
2015-11-09 13:00:00,225.97,226.03,225.46,225.68,8366.0,154.531,154.572,154.1822,154.3327,8366.0
2015-11-09 13:10:00,225.68,225.73,225.16,225.49,17720.0,154.3327,154.3669,153.9771,154.2028,17720.0
2015-11-09 13:20:00,225.44,226.02,225.43,225.87,12644.0,154.1686,154.5652,154.1617,154.4626,12644.0
2015-11-09 13:30:00,225.76,225.98,225.38,225.69,13835.0,154.3874,154.5379,154.1275,154.3395,13835.0
2015-11-09 13:40:00,225.64,226.41,225.64,226.26,6196.0,154.3053,154.8319,154.3053,154.7293,6196.0
2015-11-09 13:50:00,226.18,226.53,226.03,226.32,8868.0,154.6746,154.914,154.572,154.7704,8868.0
2015-11-09 14:00:00,226.32,226.77,226.06,226.73,6540.0,154.7704,155.0781,154.5926,155.0507,6540.0
2015-11-09 14:10:00,226.6,226.8,226.26,226.61,7851.0,154.9618,155.0986,154.7293,154.9687,7851.0
2015-11-09 14:20:00,226.43,226.82,226.18,226.36,13351.0,154.8456,155.1123,154.6746,154.7977,13351.0
2015-11-09 14:30:00,226.29,226.78,225.93,225.93,11526.0,154.7498,155.0849,154.5037,154.5037,11526.0
2015-11-09 14:40:00,225.9,226.49,225.9,226.07,13641.0,154.4831,154.8866,154.4831,154.5994,13641.0
2015-11-09 14:50:00,226.08,226.13,225.55,225.79,9980.0,154.6062,154.6404,154.2438,154.4079,9980.0
2015-11-09 15:00:00,225.64,225.94,225.51,225.71,10137.0,154.3053,154.5105,154.2164,154.3532,10137.0
2015-11-09 15:10:00,225.71,226.0,225.41,225.96,10002.0,154.3532,154.5515,154.1481,154.5242,10002.0
2015-11-09 15:20:00,225.98,226.53,225.67,226.39,14417.0,154.5379,154.914,154.3259,154.8182,14417.0
2015-11-09 15:30:00,226.39,227.24,226.39,227.24,21550.0,154.8182,155.3995,154.8182,155.3995,21550.0
2015-11-09 15:40:00,227.24,227.88,227.14,227.58,38677.0,155.3995,155.8372,155.3311,155.632,38677.0
2015-11-09 15:50:00,227.67,227.68,226.9,227.1,44882.0,155.6936,155.7004,155.167,155.3038,44882.0
2015-11-10 09:30:00,227.3,228.79,227.3,227.87,15270.0,155.4405,156.4595,155.4405,155.8303,15270.0
2015-11-10 09:40:00,228.21,228.35,226.89,227.21,13163.0,156.0629,156.1586,155.1602,155.379,13163.0
2015-11-10 09:50:00,227.41,227.99,227.15,227.79,6529.0,155.5158,155.9124,155.338,155.7756,6529.0
2015-11-10 10:00:00,227.84,228.29,227.5,228.29,6355.0,155.8098,156.1176,155.5773,156.1176,6355.0
2015-11-10 10:10:00,228.24,228.82,228.0,228.72,17939.0,156.0834,156.48,155.9192,156.4116,17939.0
2015-11-10 10:20:00,228.45,229.14,228.42,229.11,10778.0,156.227,156.6988,156.2065,156.6783,10778.0
2015-11-10 10:30:00,228.92,229.81,228.92,229.81,18363.0,156.5484,157.157,156.5484,157.157,18363.0
2015-11-10 10:40:00,229.82,229.99,229.21,229.22,13995.0,157.1639,157.2801,156.7467,156.7535,13995.0
2015-11-10 10:50:00,229.28,229.28,228.84,229.12,13203.0,156.7946,156.7946,156.4937,156.6852,13203.0
2015-11-10 11:00:00,229.22,229.55,229.08,229.09,6039.0,156.7535,156.9792,156.6578,156.6646,6039.0
2015-11-10 11:10:00,229.25,229.25,228.7,228.7,34770.0,156.7741,156.7741,156.3979,156.3979,34770.0
2015-11-10 11:20:00,228.71,229.06,228.55,228.55,8204.0,156.4048,156.6441,156.2954,156.2954,8204.0
2015-11-10 11:30:00,228.58,228.77,228.26,228.59,5487.0,156.3159,156.4458,156.097,156.3227,5487.0
2015-11-10 11:40:00,228.6,228.92,228.59,228.79,2359.0,156.3296,156.5484,156.3227,156.4595,2359.0
2015-11-10 11:50:00,228.77,228.78,228.29,228.52,1120.0,156.4458,156.4526,156.1176,156.2748,1120.0
2015-11-10 12:00:00,228.34,228.34,227.82,227.88,2593.0,156.1518,156.1518,155.7961,155.8372,2593.0
2015-11-10 12:10:00,227.82,228.07,227.57,228.07,7271.0,155.7961,155.9671,155.6252,155.9671,7271.0
2015-11-10 12:20:00,228.07,228.25,227.68,227.68,15704.0,155.9671,156.0902,155.7004,155.7004,15704.0
2015-11-10 12:30:00,227.56,227.81,227.31,227.81,18422.0,155.6183,155.7893,155.4474,155.7893,18422.0
2015-11-10 12:40:00,227.84,228.0,227.59,228.0,20205.0,155.8098,155.9192,155.6389,155.9192,20205.0
2015-11-10 12:50:00,227.8,228.0,227.76,227.86,3800.0,155.7825,155.9192,155.7551,155.8235,3800.0
2015-11-10 13:00:00,227.77,227.8,227.3,227.37,3618.0,155.762,155.7825,155.4405,155.4884,3618.0
2015-11-10 13:10:00,227.45,227.71,227.36,227.37,2505.0,155.5431,155.7209,155.4816,155.4884,2505.0
2015-11-10 13:20:00,227.34,227.47,227.07,227.18,3727.0,155.4679,155.5568,155.2833,155.3585,3727.0
2015-11-10 13:30:00,227.4,227.4,226.88,227.14,8040.0,155.5089,155.5089,155.1533,155.3311,8040.0
2015-11-10 13:40:00,227.17,227.17,226.86,227.0,8901.0,155.3516,155.3516,155.1396,155.2354,8901.0
2015-11-10 13:50:00,227.02,227.3,226.96,227.23,7724.0,155.2491,155.4405,155.208,155.3927,7724.0
2015-11-10 14:00:00,227.22,227.22,226.69,226.93,11469.0,155.3858,155.3858,155.0234,155.1875,11469.0
2015-11-10 14:10:00,226.97,227.63,226.94,227.63,5216.0,155.2149,155.6662,155.1944,155.6662,5216.0
2015-11-10 14:20:00,227.53,227.76,227.4,227.65,5204.0,155.5978,155.7551,155.5089,155.6799,5204.0
2015-11-10 14:30:00,227.74,227.74,227.32,227.67,5551.0,155.7414,155.7414,155.4542,155.6936,5551.0
2015-11-10 14:40:00,227.7,228.26,227.63,228.2,8691.0,155.7141,156.097,155.6662,156.056,8691.0
2015-11-10 14:50:00,228.23,228.34,228.1,228.15,21316.0,156.0765,156.1518,155.9876,156.0218,21316.0
2015-11-10 15:00:00,228.15,228.21,227.96,228.04,6045.0,156.0218,156.0629,155.8919,155.9466,6045.0
2015-11-10 15:10:00,228.09,228.49,228.04,228.49,12535.0,155.9808,156.2543,155.9466,156.2543,12535.0
2015-11-10 15:20:00,228.43,228.75,228.43,228.73,7842.0,156.2133,156.4321,156.2133,156.4185,7842.0
2015-11-10 15:30:00,228.68,228.77,228.49,228.66,7099.0,156.3843,156.4458,156.2543,156.3706,7099.0
2015-11-10 15:40:00,228.63,229.27,228.5,229.2,26317.0,156.3501,156.7877,156.2612,156.7399,26317.0
2015-11-10 15:50:00,229.2,229.53,228.97,229.29,99126.0,156.7399,156.9655,156.5826,156.8014,99126.0
2015-11-11 09:30:00,228.46,230.38,228.46,229.35,22442.0,156.2338,157.5468,156.2338,156.8424,22442.0
2015-11-11 09:40:00,229.64,229.97,229.33,229.69,9809.0,157.0408,157.2664,156.8288,157.075,9809.0
2015-11-11 09:50:00,229.33,229.75,229.18,229.62,3801.0,156.8288,157.116,156.7262,157.0271,3801.0
2015-11-11 10:00:00,229.56,229.96,229.18,229.96,3500.0,156.9861,157.2596,156.7262,157.2596,3500.0
2015-11-11 10:10:00,229.92,229.99,229.53,229.68,4225.0,157.2322,157.2801,156.9655,157.0681,4225.0
2015-11-11 10:20:00,229.54,230.04,229.26,229.54,6257.0,156.9724,157.3143,156.7809,156.9724,6257.0
2015-11-11 10:30:00,229.6,229.84,229.08,229.53,4936.0,157.0134,157.1775,156.6578,156.9655,4936.0
2015-11-11 10:40:00,229.52,229.52,229.03,229.21,5590.0,156.9587,156.9587,156.6236,156.7467,5590.0
2015-11-11 10:50:00,229.14,229.66,229.02,229.04,12984.0,156.6988,157.0544,156.6168,156.6305,12984.0
2015-11-11 11:00:00,228.95,229.17,228.81,228.81,3357.0,156.5689,156.7194,156.4732,156.4732,3357.0
2015-11-11 11:10:00,228.69,229.22,228.69,229.0,7335.0,156.3911,156.7535,156.3911,156.6031,7335.0
2015-11-11 11:20:00,228.91,229.03,228.6,228.78,4700.0,156.5416,156.6236,156.3296,156.4526,4700.0
2015-11-11 11:30:00,228.93,229.07,228.57,228.65,1832.0,156.5552,156.651,156.309,156.3637,1832.0
2015-11-11 11:40:00,228.69,229.05,228.63,228.95,4630.0,156.3911,156.6373,156.3501,156.5689,4630.0
2015-11-11 11:50:00,228.9,228.99,228.66,228.83,2881.0,156.5347,156.5963,156.3706,156.4868,2881.0
2015-11-11 12:00:00,228.94,229.0,228.66,228.93,8232.0,156.5621,156.6031,156.3706,156.5552,8232.0
2015-11-11 12:10:00,229.1,229.39,228.95,229.24,11417.0,156.6715,156.8698,156.5689,156.7672,11417.0
2015-11-11 12:20:00,229.21,229.51,229.16,229.46,22450.0,156.7467,156.9519,156.7125,156.9177,22450.0
2015-11-11 12:30:00,229.39,229.5,229.25,229.46,7843.0,156.8698,156.945,156.7741,156.9177,7843.0
2015-11-11 12:40:00,229.53,229.61,229.15,229.45,7904.0,156.9655,157.0203,156.7057,156.9108,7904.0
2015-11-11 12:50:00,229.49,229.49,229.15,229.19,11750.0,156.9382,156.9382,156.7057,156.733,11750.0
2015-11-11 13:00:00,229.4,229.55,229.11,229.27,15378.0,156.8766,156.9792,156.6783,156.7877,15378.0
2015-11-11 13:10:00,229.29,229.3,228.94,228.95,4066.0,156.8014,156.8083,156.5621,156.5689,4066.0
2015-11-11 13:20:00,229.02,229.13,228.86,228.89,8207.0,156.6168,156.692,156.5074,156.5279,8207.0
2015-11-11 13:30:00,229.05,229.17,228.83,228.97,10803.0,156.6373,156.7194,156.4868,156.5826,10803.0
2015-11-11 13:40:00,229.0,229.17,228.97,229.06,3890.0,156.6031,156.7194,156.5826,156.6441,3890.0
2015-11-11 13:50:00,229.18,229.21,229.01,229.16,8205.0,156.7262,156.7467,156.6099,156.7125,8205.0
2015-11-11 14:00:00,229.0,229.09,228.88,229.09,3293.0,156.6031,156.6646,156.521,156.6646,3293.0
2015-11-11 14:10:00,229.14,229.52,229.14,229.38,8220.0,156.6988,156.9587,156.6988,156.863,8220.0
2015-11-11 14:20:00,229.47,229.61,229.24,229.48,9131.0,156.9245,157.0203,156.7672,156.9313,9131.0
2015-11-11 14:30:00,229.46,229.55,229.3,229.44,13449.0,156.9177,156.9792,156.8083,156.904,13449.0
2015-11-11 14:40:00,229.39,229.39,228.87,228.97,2700.0,156.8698,156.8698,156.5142,156.5826,2700.0
2015-11-11 14:50:00,228.87,229.05,228.77,229.01,10317.0,156.5142,156.6373,156.4458,156.6099,10317.0
2015-11-11 15:00:00,229.0,229.01,228.82,228.83,4234.0,156.6031,156.6099,156.48,156.4868,4234.0
2015-11-11 15:10:00,228.79,228.96,228.72,228.75,4286.0,156.4595,156.5757,156.4116,156.4321,4286.0
2015-11-11 15:20:00,228.75,229.01,228.61,228.97,6968.0,156.4321,156.6099,156.3364,156.5826,6968.0
2015-11-11 15:30:00,228.95,228.95,228.53,228.77,10842.0,156.5689,156.5689,156.2817,156.4458,10842.0
2015-11-11 15:40:00,228.83,229.08,228.73,228.83,14923.0,156.4868,156.6578,156.4185,156.4868,14923.0
2015-11-11 15:50:00,228.78,229.06,228.75,228.81,31141.0,156.4526,156.6441,156.4321,156.4732,31141.0
2015-11-12 09:30:00,228.62,230.12,228.62,229.62,9661.0,156.3432,157.369,156.3432,157.0271,9661.0
2015-11-12 09:40:00,229.95,229.95,228.65,228.83,3774.0,157.2528,157.2528,156.3637,156.4868,3774.0
2015-11-12 09:50:00,228.82,228.97,228.4,228.43,6503.0,156.48,156.5826,156.1928,156.2133,6503.0
2015-11-12 10:00:00,228.55,228.55,227.98,228.38,6300.0,156.2954,156.2954,155.9056,156.1791,6300.0
2015-11-12 10:10:00,228.46,228.47,228.13,228.45,5000.0,156.2338,156.2407,156.0081,156.227,5000.0
2015-11-12 10:20:00,228.23,228.48,228.2,228.31,3900.0,156.0765,156.2475,156.056,156.1312,3900.0
2015-11-12 10:30:00,228.41,228.41,228.09,228.27,5033.0,156.1996,156.1996,155.9808,156.1039,5033.0
2015-11-12 10:40:00,228.29,228.32,227.97,228.12,5433.0,156.1176,156.1381,155.8987,156.0013,5433.0
2015-11-12 10:50:00,228.09,228.74,227.98,228.54,3866.0,155.9808,156.4253,155.9056,156.2885,3866.0
2015-11-12 11:00:00,228.73,228.91,228.55,228.67,3455.0,156.4185,156.5416,156.2954,156.3774,3455.0
2015-11-12 11:10:00,228.52,228.67,228.2,228.32,2139.0,156.2748,156.3774,156.056,156.1381,2139.0
2015-11-12 11:20:00,228.28,228.49,228.28,228.49,2400.0,156.1107,156.2543,156.1107,156.2543,2400.0
2015-11-12 11:30:00,228.18,228.31,228.08,228.13,4836.0,156.0423,156.1312,155.974,156.0081,4836.0
2015-11-12 11:40:00,228.14,228.14,227.55,227.68,4277.0,156.015,156.015,155.6115,155.7004,4277.0
2015-11-12 11:50:00,227.86,228.13,227.72,228.13,3500.0,155.8235,156.0081,155.7278,156.0081,3500.0
2015-11-12 12:00:00,228.12,228.13,227.78,227.91,1600.0,156.0013,156.0081,155.7688,155.8577,1600.0
2015-11-12 12:10:00,227.81,227.93,227.54,227.63,2943.0,155.7893,155.8714,155.6047,155.6662,2943.0
2015-11-12 12:20:00,227.74,227.92,227.46,227.92,3530.0,155.7414,155.8645,155.55,155.8645,3530.0
2015-11-12 12:30:00,227.62,227.75,227.55,227.67,2000.0,155.6594,155.7483,155.6115,155.6936,2000.0
2015-11-12 12:40:00,227.88,228.08,227.82,228.0,14914.0,155.8372,155.974,155.7961,155.9192,14914.0
2015-11-12 12:50:00,228.0,228.04,227.81,228.04,5929.0,155.9192,155.9466,155.7893,155.9466,5929.0
2015-11-12 13:00:00,228.05,228.05,227.77,227.79,4986.0,155.9534,155.9534,155.762,155.7756,4986.0
2015-11-12 13:10:00,227.72,228.16,227.72,228.1,7236.0,155.7278,156.0287,155.7278,155.9876,7236.0
2015-11-12 13:20:00,228.11,228.27,227.99,228.27,8149.0,155.9945,156.1039,155.9124,156.1039,8149.0
2015-11-12 13:30:00,228.15,228.48,227.97,228.48,3000.0,156.0218,156.2475,155.8987,156.2475,3000.0
2015-11-12 13:40:00,228.45,228.52,228.16,228.38,3800.0,156.227,156.2748,156.0287,156.1791,3800.0
2015-11-12 13:50:00,228.44,228.75,228.16,228.75,20402.0,156.2201,156.4321,156.0287,156.4321,20402.0
2015-11-12 14:00:00,228.7,228.83,228.4,228.74,16183.0,156.3979,156.4868,156.1928,156.4253,16183.0
2015-11-12 14:10:00,228.63,228.7,228.5,228.55,1800.0,156.3501,156.3979,156.2612,156.2954,1800.0
2015-11-12 14:20:00,228.48,228.79,228.48,228.79,2558.0,156.2475,156.4595,156.2475,156.4595,2558.0
2015-11-12 14:30:00,228.81,228.86,228.59,228.83,2572.0,156.4732,156.5074,156.3227,156.4868,2572.0
2015-11-12 14:40:00,228.61,228.97,228.57,228.58,3173.0,156.3364,156.5826,156.309,156.3159,3173.0
2015-11-12 14:50:00,228.5,228.86,228.37,228.86,5015.0,156.2612,156.5074,156.1723,156.5074,5015.0
2015-11-12 15:00:00,228.76,228.76,228.47,228.53,6086.0,156.439,156.439,156.2407,156.2817,6086.0
2015-11-12 15:10:00,228.6,228.84,228.45,228.84,7009.0,156.3296,156.4937,156.227,156.4937,7009.0
2015-11-12 15:20:00,228.8,228.84,228.49,228.59,4491.0,156.4663,156.4937,156.2543,156.3227,4491.0
2015-11-12 15:30:00,228.59,228.68,228.3,228.46,6000.0,156.3227,156.3843,156.1244,156.2338,6000.0
2015-11-12 15:40:00,228.5,228.65,228.42,228.56,19434.0,156.2612,156.3637,156.2065,156.3022,19434.0
2015-11-12 15:50:00,228.46,228.63,228.28,228.44,39123.0,156.2338,156.3501,156.1107,156.2201,39123.0
2015-11-13 09:30:00,228.21,230.0,228.2,229.04,23918.0,156.0629,157.287,156.056,156.6305,23918.0
2015-11-13 09:40:00,229.06,229.32,228.63,228.72,17189.0,156.6441,156.8219,156.3501,156.4116,17189.0
2015-11-13 09:50:00,228.79,228.98,228.48,228.66,2101.0,156.4595,156.5894,156.2475,156.3706,2101.0
2015-11-13 10:00:00,228.55,228.55,227.7,227.71,6650.0,156.2954,156.2954,155.7141,155.7209,6650.0
2015-11-13 10:10:00,227.72,227.72,226.56,226.56,5843.0,155.7278,155.7278,154.9345,154.9345,5843.0
2015-11-13 10:20:00,226.66,226.98,226.2,226.2,6628.0,155.0029,155.2217,154.6883,154.6883,6628.0
2015-11-13 10:30:00,226.39,227.38,226.33,227.23,9206.0,154.8182,155.4953,154.7772,155.3927,9206.0
2015-11-13 10:40:00,227.33,227.47,226.42,226.61,3873.0,155.4611,155.5568,154.8387,154.9687,3873.0
2015-11-13 10:50:00,226.64,227.29,226.64,226.96,9899.0,154.9892,155.4337,154.9892,155.208,9899.0
2015-11-13 11:00:00,227.12,227.59,227.11,227.52,8632.0,155.3174,155.6389,155.3106,155.591,8632.0
2015-11-13 11:10:00,227.54,227.59,226.19,226.61,9973.0,155.6047,155.6389,154.6815,154.9687,9973.0
2015-11-13 11:20:00,226.9,227.43,226.74,226.98,12167.0,155.167,155.5294,155.0576,155.2217,12167.0
2015-11-13 11:30:00,227.15,227.6,227.05,227.28,2100.0,155.338,155.6457,155.2696,155.4269,2100.0
2015-11-13 11:40:00,227.26,227.43,227.05,227.05,4484.0,155.4132,155.5294,155.2696,155.2696,4484.0
2015-11-13 11:50:00,227.15,227.58,227.02,227.2,4329.0,155.338,155.632,155.2491,155.3722,4329.0
2015-11-13 12:00:00,227.26,227.26,226.99,227.25,1904.0,155.4132,155.4132,155.2285,155.4063,1904.0
2015-11-13 12:10:00,227.27,227.67,227.24,227.59,6960.0,155.42,155.6936,155.3995,155.6389,6960.0
2015-11-13 12:20:00,227.37,227.75,227.35,227.75,12627.0,155.4884,155.7483,155.4747,155.7483,12627.0
2015-11-13 12:30:00,227.67,227.81,227.17,227.17,7766.0,155.6936,155.7893,155.3516,155.3516,7766.0
2015-11-13 12:40:00,227.33,227.45,226.91,226.98,3399.0,155.4611,155.5431,155.1738,155.2217,3399.0
2015-11-13 12:50:00,226.85,226.85,226.54,226.8,4900.0,155.1328,155.1328,154.9208,155.0986,4900.0
2015-11-13 13:00:00,226.88,227.58,226.86,227.29,8230.0,155.1533,155.632,155.1396,155.4337,8230.0
2015-11-13 13:10:00,227.26,227.55,227.26,227.53,2350.0,155.4132,155.6115,155.4132,155.5978,2350.0
2015-11-13 13:20:00,227.48,227.76,227.29,227.47,7124.0,155.5636,155.7551,155.4337,155.5568,7124.0
2015-11-13 13:30:00,227.61,227.7,227.16,227.27,9271.0,155.6525,155.7141,155.3448,155.42,9271.0
2015-11-13 13:40:00,227.29,227.32,226.89,227.08,9990.0,155.4337,155.4542,155.1602,155.2901,9990.0
2015-11-13 13:50:00,227.04,227.25,226.91,227.01,8645.0,155.2627,155.4063,155.1738,155.2422,8645.0
2015-11-13 14:00:00,227.01,227.35,226.99,227.09,5697.0,155.2422,155.4747,155.2285,155.2969,5697.0
2015-11-13 14:10:00,226.93,227.38,226.93,227.24,2982.0,155.1875,155.4953,155.1875,155.3995,2982.0
2015-11-13 14:20:00,227.28,227.28,226.83,226.83,17211.0,155.4269,155.4269,155.1191,155.1191,17211.0
2015-11-13 14:30:00,226.82,226.98,226.63,226.9,3215.0,155.1123,155.2217,154.9824,155.167,3215.0
2015-11-13 14:40:00,226.98,227.04,226.64,226.74,3272.0,155.2217,155.2627,154.9892,155.0576,3272.0
2015-11-13 14:50:00,226.76,226.86,226.27,226.44,4001.0,155.0713,155.1396,154.7362,154.8524,4001.0
2015-11-13 15:00:00,226.49,226.56,226.22,226.23,4800.0,154.8866,154.9345,154.702,154.7088,4800.0
2015-11-13 15:10:00,226.23,226.33,225.83,225.85,7732.0,154.7088,154.7772,154.4353,154.449,7732.0
2015-11-13 15:20:00,225.89,226.08,225.65,225.95,15327.0,154.4763,154.6062,154.3122,154.5173,15327.0
2015-11-13 15:30:00,225.97,226.74,225.96,226.72,12345.0,154.531,155.0576,154.5242,155.0439,12345.0
2015-11-13 15:40:00,226.61,226.93,226.19,226.19,37349.0,154.9687,155.1875,154.6815,154.6815,37349.0
2015-11-13 15:50:00,226.27,226.7,226.01,226.29,112451.0,154.7362,155.0302,154.5584,154.7498,112451.0
2015-11-16 09:30:00,226.26,227.03,226.1,226.49,9695.0,154.7293,155.2559,154.6199,154.8866,9695.0
2015-11-16 09:40:00,226.36,226.6,225.85,226.08,9097.0,154.7977,154.9618,154.449,154.6062,9097.0
2015-11-16 09:50:00,226.26,226.45,225.9,225.99,15151.0,154.7293,154.8593,154.4831,154.5447,15151.0
2015-11-16 10:00:00,226.2,226.6,226.0,226.35,11349.0,154.6883,154.9618,154.5515,154.7909,11349.0
2015-11-16 10:10:00,226.37,226.44,226.01,226.4,4971.0,154.8046,154.8524,154.5584,154.8251,4971.0
2015-11-16 10:20:00,226.44,226.55,226.0,226.11,6300.0,154.8524,154.9276,154.5515,154.6268,6300.0
2015-11-16 10:30:00,226.25,227.2,226.25,227.1,9264.0,154.7225,155.3722,154.7225,155.3038,9264.0
2015-11-16 10:40:00,227.1,227.48,226.66,227.12,6865.0,155.3038,155.5636,155.0029,155.3174,6865.0
2015-11-16 10:50:00,227.33,227.46,227.09,227.1,10669.0,155.4611,155.55,155.2969,155.3038,10669.0
2015-11-16 11:00:00,227.26,228.01,227.15,227.44,7249.0,155.4132,155.9261,155.338,155.5363,7249.0
2015-11-16 11:10:00,227.52,227.86,227.37,227.84,6239.0,155.591,155.8235,155.4884,155.8098,6239.0
2015-11-16 11:20:00,227.9,227.9,227.58,227.74,7700.0,155.8509,155.8509,155.632,155.7414,7700.0
2015-11-16 11:30:00,227.74,228.45,227.7,228.45,7410.0,155.7414,156.227,155.7141,156.227,7410.0
2015-11-16 11:40:00,228.54,228.59,228.27,228.53,5650.0,156.2885,156.3227,156.1039,156.2817,5650.0
2015-11-16 11:50:00,228.46,228.58,228.3,228.47,2670.0,156.2338,156.3159,156.1244,156.2407,2670.0
2015-11-16 12:00:00,228.48,228.61,228.39,228.4,2251.0,156.2475,156.3364,156.1859,156.1928,2251.0
2015-11-16 12:10:00,228.48,228.9,228.37,228.72,4111.0,156.2475,156.5347,156.1723,156.4116,4111.0
2015-11-16 12:20:00,228.63,228.91,228.51,228.51,3927.0,156.3501,156.5416,156.268,156.268,3927.0
2015-11-16 12:30:00,228.52,228.76,228.13,228.19,12449.0,156.2748,156.439,156.0081,156.0492,12449.0
2015-11-16 12:40:00,228.19,228.65,228.13,228.41,7135.0,156.0492,156.3637,156.0081,156.1996,7135.0
2015-11-16 12:50:00,228.54,228.54,228.2,228.43,3584.0,156.2885,156.2885,156.056,156.2133,3584.0
2015-11-16 13:00:00,228.29,228.61,228.29,228.44,3500.0,156.1176,156.3364,156.1176,156.2201,3500.0
2015-11-16 13:10:00,228.66,228.72,228.43,228.62,9214.0,156.3706,156.4116,156.2133,156.3432,9214.0
2015-11-16 13:20:00,228.61,228.66,228.15,228.3,3800.0,156.3364,156.3706,156.0218,156.1244,3800.0
2015-11-16 13:30:00,228.19,228.35,227.67,227.67,8866.0,156.0492,156.1586,155.6936,155.6936,8866.0
2015-11-16 13:40:00,227.68,227.97,227.62,227.97,4173.0,155.7004,155.8987,155.6594,155.8987,4173.0
2015-11-16 13:50:00,227.81,228.08,227.59,227.7,4091.0,155.7893,155.974,155.6389,155.7141,4091.0
2015-11-16 14:00:00,227.79,227.85,227.49,227.56,4282.0,155.7756,155.8167,155.5705,155.6183,4282.0
2015-11-16 14:10:00,227.53,228.01,227.49,227.6,7406.0,155.5978,155.9261,155.5705,155.6457,7406.0
2015-11-16 14:20:00,227.73,228.15,227.63,227.97,6490.0,155.7346,156.0218,155.6662,155.8987,6490.0
2015-11-16 14:30:00,227.92,228.15,227.88,228.0,5565.0,155.8645,156.0218,155.8372,155.9192,5565.0
2015-11-16 14:40:00,228.15,228.32,227.94,228.06,9626.0,156.0218,156.1381,155.8782,155.9603,9626.0
2015-11-16 14:50:00,228.08,228.48,227.94,228.48,11069.0,155.974,156.2475,155.8782,156.2475,11069.0
2015-11-16 15:00:00,228.32,228.54,228.23,228.45,4503.0,156.1381,156.2885,156.0765,156.227,4503.0
2015-11-16 15:10:00,228.53,228.73,228.5,228.62,9508.0,156.2817,156.4185,156.2612,156.3432,9508.0
2015-11-16 15:20:00,228.72,229.08,228.63,228.92,22353.0,156.4116,156.6578,156.3501,156.5484,22353.0
2015-11-16 15:30:00,228.93,229.19,228.76,229.01,14659.0,156.5552,156.733,156.439,156.6099,14659.0
2015-11-16 15:40:00,228.96,229.31,228.77,228.98,16148.0,156.5757,156.8151,156.4458,156.5894,16148.0
2015-11-16 15:50:00,229.0,229.31,228.77,229.27,47514.0,156.6031,156.8151,156.4458,156.7877,47514.0
2015-11-17 09:30:00,229.33,229.93,228.93,229.78,8403.0,156.8288,157.2391,156.5552,157.1365,8403.0
2015-11-17 09:40:00,229.78,230.6,229.6,229.79,8097.0,157.1365,157.6973,157.0134,157.1433,8097.0
2015-11-17 09:50:00,229.43,229.86,229.35,229.8,5801.0,156.8972,157.1912,156.8424,157.1502,5801.0
2015-11-17 10:00:00,229.65,230.4,229.46,230.08,10381.0,157.0476,157.5605,156.9177,157.3417,10381.0
2015-11-17 10:10:00,230.15,230.55,229.88,230.02,5578.0,157.3895,157.6631,157.2049,157.3006,5578.0
2015-11-17 10:20:00,230.03,230.44,229.92,230.3,3236.0,157.3075,157.5879,157.2322,157.4921,3236.0
2015-11-17 10:30:00,230.27,231.0,230.27,230.93,22376.0,157.4716,157.9708,157.4716,157.9229,22376.0
2015-11-17 10:40:00,230.92,231.86,230.84,231.54,10921.0,157.9161,158.5589,157.8614,158.3401,10921.0
2015-11-17 10:50:00,231.35,231.83,231.23,231.81,7078.0,158.2102,158.5384,158.1281,158.5247,7078.0
2015-11-17 11:00:00,231.8,231.87,231.61,231.71,5120.0,158.5179,158.5658,158.388,158.4563,5120.0
2015-11-17 11:10:00,231.8,232.0,231.72,231.87,9371.0,158.5179,158.6547,158.4632,158.5658,9371.0
2015-11-17 11:20:00,231.88,232.05,231.74,231.89,6313.0,158.5726,158.6889,158.4769,158.5794,6313.0
2015-11-17 11:30:00,231.93,232.29,231.93,232.05,13568.0,158.6068,158.853,158.6068,158.6889,13568.0
2015-11-17 11:40:00,231.94,232.05,231.82,231.92,4710.0,158.6136,158.6889,158.5316,158.6,4710.0
2015-11-17 11:50:00,232.12,232.26,231.92,232.26,7447.0,158.7367,158.8325,158.6,158.8325,7447.0
2015-11-17 12:00:00,232.35,232.35,231.94,232.19,6167.0,158.894,158.894,158.6136,158.7846,6167.0
2015-11-17 12:10:00,232.32,232.48,232.24,232.48,1804.0,158.8735,158.9829,158.8188,158.9829,1804.0
2015-11-17 12:20:00,232.5,232.75,232.31,232.75,4275.0,158.9966,159.1676,158.8667,159.1676,4275.0
2015-11-17 12:30:00,232.84,232.93,232.64,232.8,4708.0,159.2291,159.2907,159.0923,159.2018,4708.0
2015-11-17 12:40:00,232.74,232.74,231.93,232.2,3800.0,159.1607,159.1607,158.6068,158.7914,3800.0
2015-11-17 12:50:00,232.32,232.53,232.14,232.17,3636.0,158.8735,159.0171,158.7504,158.7709,3636.0
2015-11-17 13:00:00,232.14,232.54,232.13,232.31,2923.0,158.7504,159.0239,158.7436,158.8667,2923.0
2015-11-17 13:10:00,232.35,232.54,232.02,232.02,2490.0,158.894,159.0239,158.6683,158.6683,2490.0
2015-11-17 13:20:00,232.01,232.03,231.61,231.68,5321.0,158.6615,158.6752,158.388,158.4358,5321.0
2015-11-17 13:30:00,231.71,232.34,231.71,231.88,2208.0,158.4563,158.8872,158.4563,158.5726,2208.0
2015-11-17 13:40:00,231.88,232.13,231.72,231.98,944.0,158.5726,158.7436,158.4632,158.641,944.0
2015-11-17 13:50:00,232.28,232.47,231.9,232.08,4973.0,158.8461,158.9761,158.5863,158.7094,4973.0
2015-11-17 14:00:00,231.88,232.3,231.77,232.3,2600.0,158.5726,158.8598,158.4974,158.8598,2600.0
2015-11-17 14:10:00,232.31,232.49,232.23,232.23,2010.0,158.8667,158.9898,158.812,158.812,2010.0
2015-11-17 14:20:00,232.34,232.34,231.82,231.85,1811.0,158.8872,158.8872,158.5316,158.5521,1811.0
2015-11-17 14:30:00,231.63,232.11,231.62,232.07,5885.0,158.4016,158.7299,158.3948,158.7025,5885.0
2015-11-17 14:40:00,232.09,232.12,231.45,231.6,6011.0,158.7162,158.7367,158.2785,158.3811,6011.0
2015-11-17 14:50:00,231.54,232.07,231.53,231.97,4301.0,158.3401,158.7025,158.3333,158.6342,4301.0
2015-11-17 15:00:00,231.82,231.82,231.4,231.6,3778.0,158.5316,158.5316,158.2444,158.3811,3778.0
2015-11-17 15:10:00,231.47,231.62,231.0,231.3,6712.0,158.2922,158.3948,157.9708,158.176,6712.0
2015-11-17 15:20:00,231.17,231.71,231.17,231.52,7749.0,158.0871,158.4563,158.0871,158.3264,7749.0
2015-11-17 15:30:00,231.58,231.91,231.27,231.8,10721.0,158.3674,158.5931,158.1555,158.5179,10721.0
2015-11-17 15:40:00,231.79,232.17,231.67,231.88,21968.0,158.5111,158.7709,158.429,158.5726,21968.0
2015-11-17 15:50:00,231.9,232.1,231.31,231.42,57282.0,158.5863,158.7231,158.1828,158.258,57282.0
2015-11-18 09:30:00,232.73,233.75,231.94,232.25,11783.0,159.1539,159.8514,158.6136,158.8256,11783.0
2015-11-18 09:40:00,232.27,232.4,231.41,232.01,15300.0,158.8393,158.9282,158.2512,158.6615,15300.0
2015-11-18 09:50:00,231.97,231.99,231.2,231.2,3300.0,158.6342,158.6478,158.1076,158.1076,3300.0
2015-11-18 10:00:00,231.07,231.46,231.07,231.29,1871.0,158.0187,158.2854,158.0187,158.1691,1871.0
2015-11-18 10:10:00,231.29,231.31,230.7,231.04,3000.0,158.1691,158.1828,157.7657,157.9982,3000.0
2015-11-18 10:20:00,231.04,231.2,230.74,230.74,2100.0,157.9982,158.1076,157.793,157.793,2100.0
2015-11-18 10:30:00,230.92,231.12,230.79,230.99,1244.0,157.9161,158.0529,157.8272,157.964,1244.0
2015-11-18 10:40:00,230.84,230.87,230.2,230.2,5251.0,157.8614,157.8819,157.4237,157.4237,5251.0
2015-11-18 10:50:00,230.25,230.28,229.63,229.68,5674.0,157.4579,157.4784,157.0339,157.0681,5674.0
2015-11-18 11:00:00,229.58,230.05,229.25,229.94,18879.0,156.9997,157.3211,156.7741,157.2459,18879.0
2015-11-18 11:10:00,230.07,230.78,230.02,230.78,2603.0,157.3348,157.8204,157.3006,157.8204,2603.0
2015-11-18 11:20:00,230.82,231.0,230.65,230.87,4600.0,157.8477,157.9708,157.7315,157.8819,4600.0
2015-11-18 11:30:00,230.87,230.92,230.65,230.79,4530.0,157.8819,157.9161,157.7315,157.8272,4530.0
2015-11-18 11:40:00,230.87,231.12,230.74,231.1,8256.0,157.8819,158.0529,157.793,158.0392,8256.0
2015-11-18 11:50:00,231.23,231.35,230.96,231.18,48057.0,158.1281,158.2102,157.9435,158.0939,48057.0
2015-11-18 12:00:00,230.94,231.08,230.81,230.81,2700.0,157.9298,158.0255,157.8409,157.8409,2700.0
2015-11-18 12:10:00,230.78,231.09,230.78,231.03,3268.0,157.8204,158.0324,157.8204,157.9913,3268.0
2015-11-18 12:20:00,231.14,231.71,230.95,231.61,6629.0,158.0666,158.4563,157.9366,158.388,6629.0
2015-11-18 12:30:00,231.67,231.67,231.32,231.32,1856.0,158.429,158.429,158.1896,158.1896,1856.0
2015-11-18 12:40:00,231.39,231.39,231.19,231.19,500.0,158.2375,158.2375,158.1007,158.1007,500.0
2015-11-18 12:50:00,231.32,231.71,231.32,231.71,3018.0,158.1896,158.4563,158.1896,158.4563,3018.0
2015-11-18 13:00:00,231.61,231.61,231.32,231.33,1773.0,158.388,158.388,158.1896,158.1965,1773.0
2015-11-18 13:10:00,231.5,231.69,231.45,231.52,1850.0,158.3127,158.4427,158.2785,158.3264,1850.0
2015-11-18 13:20:00,231.65,231.77,231.56,231.56,1005.0,158.4153,158.4974,158.3538,158.3538,1005.0
2015-11-18 13:30:00,231.49,231.52,231.44,231.52,700.0,158.3059,158.3264,158.2717,158.3264,700.0
2015-11-18 13:40:00,231.68,231.88,231.55,231.56,1993.0,158.4358,158.5726,158.3469,158.3538,1993.0
2015-11-18 13:50:00,231.45,231.77,231.45,231.55,1425.0,158.2785,158.4974,158.2785,158.3469,1425.0
2015-11-18 14:00:00,231.55,232.46,231.26,232.26,15938.0,158.3469,158.9692,158.1486,158.8325,15938.0
2015-11-18 14:10:00,232.34,232.88,232.11,232.39,7407.0,158.8872,159.2565,158.7299,158.9214,7407.0
2015-11-18 14:20:00,232.1,232.3,231.94,232.04,12465.0,158.7231,158.8598,158.6136,158.682,12465.0
2015-11-18 14:30:00,231.87,231.99,231.48,231.94,5314.0,158.5658,158.6478,158.2991,158.6136,5314.0
2015-11-18 14:40:00,231.85,232.26,231.85,232.0,5054.0,158.5521,158.8325,158.5521,158.6547,5054.0
2015-11-18 14:50:00,232.08,232.42,231.86,232.42,17249.0,158.7094,158.9419,158.5589,158.9419,17249.0
2015-11-18 15:00:00,232.48,232.76,232.13,232.14,5146.0,158.9829,159.1744,158.7436,158.7504,5146.0
2015-11-18 15:10:00,232.27,232.44,232.13,232.41,6042.0,158.8393,158.9556,158.7436,158.935,6042.0
2015-11-18 15:20:00,232.36,232.58,232.2,232.35,10896.0,158.9009,159.0513,158.7914,158.894,10896.0
2015-11-18 15:30:00,232.48,232.64,232.33,232.47,54732.0,158.9829,159.0923,158.8803,158.9761,54732.0
2015-11-18 15:40:00,232.49,232.68,232.16,232.68,28445.0,158.9898,159.1197,158.7641,159.1197,28445.0
2015-11-18 15:50:00,232.75,233.0,232.58,232.73,59460.0,159.1676,159.3385,159.0513,159.1539,59460.0
2015-11-19 09:30:00,233.08,234.0,232.99,233.1,13179.0,159.3932,160.0224,159.3317,159.4069,13179.0
2015-11-19 09:40:00,233.06,233.5,232.56,233.3,5687.0,159.3796,159.6805,159.0376,159.5437,5687.0
2015-11-19 09:50:00,233.22,233.48,232.78,233.2,5180.0,159.489,159.6668,159.1881,159.4753,5180.0
2015-11-19 10:00:00,233.29,234.0,233.29,233.63,10272.0,159.5368,160.0224,159.5368,159.7694,10272.0
2015-11-19 10:10:00,233.78,234.06,233.73,234.03,9540.0,159.8719,160.0634,159.8377,160.0429,9540.0
2015-11-19 10:20:00,234.12,234.15,233.78,234.02,2321.0,160.1044,160.125,159.8719,160.0361,2321.0
2015-11-19 10:30:00,233.94,234.38,233.91,234.18,6283.0,159.9813,160.2822,159.9608,160.1455,6283.0
2015-11-19 10:40:00,234.34,234.56,234.28,234.31,3890.0,160.2549,160.4053,160.2139,160.2344,3890.0
2015-11-19 10:50:00,234.29,234.47,233.92,234.47,4600.0,160.2207,160.3438,159.9677,160.3438,4600.0
2015-11-19 11:00:00,234.46,234.9,234.29,234.76,5300.0,160.337,160.6379,160.2207,160.5421,5300.0
2015-11-19 11:10:00,234.75,234.91,234.46,234.71,8559.0,160.5353,160.6447,160.337,160.5079,8559.0
2015-11-19 11:20:00,234.67,234.79,234.53,234.65,13208.0,160.4806,160.5626,160.3848,160.4669,13208.0
2015-11-19 11:30:00,234.65,234.83,234.55,234.65,7048.0,160.4669,160.59,160.3985,160.4669,7048.0
2015-11-19 11:40:00,234.77,235.0,234.77,234.77,10509.0,160.5489,160.7062,160.5489,160.5489,10509.0
2015-11-19 11:50:00,234.63,234.72,234.49,234.49,7540.0,160.4532,160.5148,160.3575,160.3575,7540.0
2015-11-19 12:00:00,234.55,234.65,234.45,234.45,3750.0,160.3985,160.4669,160.3301,160.3301,3750.0
2015-11-19 12:10:00,234.55,234.55,234.23,234.24,5857.0,160.3985,160.3985,160.1797,160.1865,5857.0
2015-11-19 12:20:00,234.25,234.5,234.14,234.18,5853.0,160.1933,160.3643,160.1181,160.1455,5853.0
2015-11-19 12:30:00,234.22,234.33,234.11,234.11,1512.0,160.1728,160.2481,160.0976,160.0976,1512.0
2015-11-19 12:40:00,234.09,234.1,233.95,234.04,4441.0,160.0839,160.0908,159.9882,160.0497,4441.0
2015-11-19 12:50:00,234.37,234.69,234.23,234.69,1600.0,160.2754,160.4942,160.1797,160.4942,1600.0
2015-11-19 13:00:00,234.52,234.62,234.15,234.59,10362.0,160.378,160.4464,160.125,160.4259,10362.0
2015-11-19 13:10:00,234.54,234.77,234.47,234.68,28426.0,160.3917,160.5489,160.3438,160.4874,28426.0
2015-11-19 13:20:00,234.65,234.96,234.47,234.47,28716.0,160.4669,160.6789,160.3438,160.3438,28716.0
2015-11-19 13:30:00,234.47,234.47,233.82,233.95,4460.0,160.3438,160.3438,159.8993,159.9882,4460.0
2015-11-19 13:40:00,234.18,234.38,234.08,234.18,2810.0,160.1455,160.2822,160.0771,160.1455,2810.0
2015-11-19 13:50:00,234.02,234.06,233.66,234.06,8147.0,160.0361,160.0634,159.7899,160.0634,8147.0
2015-11-19 14:00:00,234.07,234.55,234.07,234.55,2486.0,160.0702,160.3985,160.0702,160.3985,2486.0
2015-11-19 14:10:00,234.53,234.55,234.27,234.43,3106.0,160.3848,160.3985,160.207,160.3164,3106.0
2015-11-19 14:20:00,234.46,234.46,234.06,234.19,2318.0,160.337,160.337,160.0634,160.1523,2318.0
2015-11-19 14:30:00,234.24,234.26,233.99,234.06,2200.0,160.1865,160.2002,160.0155,160.0634,2200.0
2015-11-19 14:40:00,233.8,233.98,233.71,233.92,24046.0,159.8856,160.0087,159.8241,159.9677,24046.0
2015-11-19 14:50:00,234.03,234.13,233.9,233.93,32399.0,160.0429,160.1113,159.954,159.9745,32399.0
2015-11-19 15:00:00,233.91,234.12,233.91,234.07,9379.0,159.9608,160.1044,159.9608,160.0702,9379.0
2015-11-19 15:10:00,234.09,234.09,233.87,233.87,6552.0,160.0839,160.0839,159.9335,159.9335,6552.0
2015-11-19 15:20:00,233.9,234.24,233.9,234.24,11571.0,159.954,160.1865,159.954,160.1865,11571.0
2015-11-19 15:30:00,234.25,234.25,233.96,234.09,6887.0,160.1933,160.1933,159.995,160.0839,6887.0
2015-11-19 15:40:00,234.1,234.5,234.06,234.09,19759.0,160.0908,160.3643,160.0634,160.0839,19759.0
2015-11-19 15:50:00,234.2,234.53,234.17,234.24,46219.0,160.1592,160.3848,160.1386,160.1865,46219.0
2015-11-20 09:30:00,235.65,235.82,235.0,235.6,48032.0,161.1507,161.267,160.7062,161.1165,48032.0
2015-11-20 09:40:00,235.56,235.96,235.56,235.88,105750.0,161.0892,161.3627,161.0892,161.308,105750.0
2015-11-20 09:50:00,235.9,237.18,235.83,237.02,9800.0,161.3217,162.197,161.2738,162.0876,9800.0
2015-11-20 10:00:00,237.02,237.55,236.9,237.25,5603.0,162.0876,162.4501,162.0056,162.2449,5603.0
2015-11-20 10:10:00,237.18,237.18,236.27,236.4,9737.0,162.197,162.197,161.5747,161.6636,9737.0
2015-11-20 10:20:00,236.4,236.62,236.3,236.32,5856.0,161.6636,161.8141,161.5952,161.6089,5856.0
2015-11-20 10:30:00,236.31,236.83,236.31,236.48,15382.0,161.6021,161.9577,161.6021,161.7183,15382.0
2015-11-20 10:40:00,236.43,236.79,236.26,236.57,11158.0,161.6842,161.9303,161.5679,161.7799,11158.0
2015-11-20 10:50:00,236.57,236.79,236.47,236.79,9394.0,161.7799,161.9303,161.7115,161.9303,9394.0
2015-11-20 11:00:00,236.91,236.91,236.27,236.27,13133.0,162.0124,162.0124,161.5747,161.5747,13133.0
2015-11-20 11:10:00,236.25,236.64,236.13,236.4,11914.0,161.5611,161.8278,161.479,161.6636,11914.0
2015-11-20 11:20:00,236.56,236.71,236.42,236.7,5385.0,161.7731,161.8756,161.6773,161.8688,5385.0
2015-11-20 11:30:00,236.86,236.96,236.46,236.81,6660.0,161.9782,162.0466,161.7047,161.944,6660.0
2015-11-20 11:40:00,236.84,237.33,236.75,236.99,6184.0,161.9645,162.2996,161.903,162.0671,6184.0
2015-11-20 11:50:00,236.98,237.14,236.86,237.13,8976.0,162.0603,162.1697,161.9782,162.1628,8976.0
2015-11-20 12:00:00,237.13,237.21,236.93,237.1,6668.0,162.1628,162.2176,162.0261,162.1423,6668.0
2015-11-20 12:10:00,237.06,237.16,236.84,236.86,3478.0,162.115,162.1834,161.9645,161.9782,3478.0
2015-11-20 12:20:00,236.8,236.92,236.7,236.85,2913.0,161.9372,162.0192,161.8688,161.9714,2913.0
2015-11-20 12:30:00,236.71,236.96,236.71,236.72,2907.0,161.8756,162.0466,161.8756,161.8825,2907.0
2015-11-20 12:40:00,236.42,236.81,236.3,236.3,2750.0,161.6773,161.944,161.5952,161.5952,2750.0
2015-11-20 12:50:00,236.31,236.62,236.29,236.58,6342.0,161.6021,161.8141,161.5884,161.7867,6342.0
2015-11-20 13:00:00,236.54,236.68,236.33,236.68,5159.0,161.7594,161.8551,161.6158,161.8551,5159.0
2015-11-20 13:10:00,236.61,236.64,236.07,236.42,4568.0,161.8072,161.8278,161.438,161.6773,4568.0
2015-11-20 13:20:00,236.22,236.32,236.01,236.01,2418.0,161.5405,161.6089,161.3969,161.3969,2418.0
2015-11-20 13:30:00,236.03,236.39,235.78,236.39,3518.0,161.4106,161.6568,161.2396,161.6568,3518.0
2015-11-20 13:40:00,236.32,236.56,236.11,236.11,3400.0,161.6089,161.7731,161.4653,161.4653,3400.0
2015-11-20 13:50:00,236.04,236.32,235.93,236.08,3443.0,161.4174,161.6089,161.3422,161.4448,3443.0
2015-11-20 14:00:00,236.2,236.21,236.0,236.09,2195.0,161.5269,161.5337,161.3901,161.4516,2195.0
2015-11-20 14:10:00,236.13,236.38,236.12,236.38,2381.0,161.479,161.65,161.4722,161.65,2381.0
2015-11-20 14:20:00,236.31,236.45,236.2,236.21,4869.0,161.6021,161.6978,161.5269,161.5337,4869.0
2015-11-20 14:30:00,236.26,236.49,236.15,236.28,6782.0,161.5679,161.7252,161.4927,161.5816,6782.0
2015-11-20 14:40:00,236.2,236.37,236.17,236.24,2962.0,161.5269,161.6431,161.5063,161.5542,2962.0
2015-11-20 14:50:00,236.19,236.29,235.98,236.06,5329.0,161.52,161.5884,161.3764,161.4311,5329.0
2015-11-20 15:00:00,236.09,236.38,236.03,236.27,7752.0,161.4516,161.65,161.4106,161.5747,7752.0
2015-11-20 15:10:00,236.31,236.54,236.2,236.31,5351.0,161.6021,161.7594,161.5269,161.6021,5351.0
2015-11-20 15:20:00,236.38,236.42,236.22,236.38,7682.0,161.65,161.6773,161.5405,161.65,7682.0
2015-11-20 15:30:00,236.48,236.81,236.42,236.6,13324.0,161.7183,161.944,161.6773,161.8004,13324.0
2015-11-20 15:40:00,236.57,236.86,236.39,236.75,40558.0,161.7799,161.9782,161.6568,161.903,40558.0
2015-11-20 15:50:00,236.75,236.95,236.39,236.67,78472.0,161.903,162.0398,161.6568,161.8483,78472.0
2015-11-23 09:30:00,236.95,237.75,236.95,237.21,6857.0,162.0398,162.5868,162.0398,162.2176,6857.0
2015-11-23 09:40:00,237.2,237.76,237.2,237.6,9371.0,162.2107,162.5937,162.2107,162.4843,9371.0
2015-11-23 09:50:00,237.78,238.0,237.52,237.52,5547.0,162.6074,162.7578,162.4296,162.4296,5547.0
2015-11-23 10:00:00,237.68,237.93,237.5,237.5,3254.0,162.539,162.7099,162.4159,162.4159,3254.0
2015-11-23 10:10:00,237.69,237.93,237.68,237.74,10233.0,162.5458,162.7099,162.539,162.58,10233.0
2015-11-23 10:20:00,237.71,237.71,237.01,237.15,3823.0,162.5595,162.5595,162.0808,162.1765,3823.0
2015-11-23 10:30:00,237.12,237.47,237.12,237.12,3885.0,162.156,162.3954,162.156,162.156,3885.0
2015-11-23 10:40:00,237.15,237.16,236.54,236.6,3454.0,162.1765,162.1834,161.7594,161.8004,3454.0
2015-11-23 10:50:00,236.51,236.9,236.31,236.81,5016.0,161.7389,162.0056,161.6021,161.944,5016.0
2015-11-23 11:00:00,236.82,237.13,236.82,237.06,8272.0,161.9509,162.1628,161.9509,162.115,8272.0
2015-11-23 11:10:00,237.11,237.5,237.05,237.41,31920.0,162.1492,162.4159,162.1081,162.3543,31920.0
2015-11-23 11:20:00,237.44,237.44,237.22,237.22,4000.0,162.3748,162.3748,162.2244,162.2244,4000.0
2015-11-23 11:30:00,237.3,237.42,237.09,237.33,6136.0,162.2791,162.3612,162.1355,162.2996,6136.0
2015-11-23 11:40:00,237.26,237.4,237.08,237.22,3123.0,162.2518,162.3475,162.1287,162.2244,3123.0
2015-11-23 11:50:00,237.17,237.25,236.99,237.14,1400.0,162.1902,162.2449,162.0671,162.1697,1400.0
2015-11-23 12:00:00,237.06,237.24,236.95,237.19,2289.0,162.115,162.2381,162.0398,162.2039,2289.0
2015-11-23 12:10:00,237.21,237.24,237.1,237.14,1000.0,162.2176,162.2381,162.1423,162.1697,1000.0
2015-11-23 12:20:00,237.12,237.12,236.8,236.97,2568.0,162.156,162.156,161.9372,162.0534,2568.0
2015-11-23 12:30:00,236.87,237.0,236.53,236.61,2808.0,161.985,162.0739,161.7525,161.8072,2808.0
2015-11-23 12:40:00,236.69,236.99,236.67,236.96,2893.0,161.862,162.0671,161.8483,162.0466,2893.0
2015-11-23 12:50:00,236.98,237.04,236.58,236.58,2900.0,162.0603,162.1013,161.7867,161.7867,2900.0
2015-11-23 13:00:00,236.79,237.09,236.75,237.01,2411.0,161.9303,162.1355,161.903,162.0808,2411.0
2015-11-23 13:10:00,237.01,237.01,236.81,236.94,2871.0,162.0808,162.0808,161.944,162.0329,2871.0
2015-11-23 13:20:00,236.84,237.0,236.65,236.92,5500.0,161.9645,162.0739,161.8346,162.0192,5500.0
2015-11-23 13:30:00,236.6,237.02,236.6,236.97,2400.0,161.8004,162.0876,161.8004,162.0534,2400.0
2015-11-23 13:40:00,237.0,237.13,236.87,237.03,4125.0,162.0739,162.1628,161.985,162.0945,4125.0
2015-11-23 13:50:00,237.21,237.21,236.89,236.9,7546.0,162.2176,162.2176,161.9987,162.0056,7546.0
2015-11-23 14:00:00,236.89,236.91,236.51,236.8,2022.0,161.9987,162.0124,161.7389,161.9372,2022.0
2015-11-23 14:10:00,236.79,236.93,236.53,236.6,3844.0,161.9303,162.0261,161.7525,161.8004,3844.0
2015-11-23 14:20:00,236.6,236.89,236.39,236.86,3390.0,161.8004,161.9987,161.6568,161.9782,3390.0
2015-11-23 14:30:00,236.87,236.91,236.44,236.64,5889.0,161.985,162.0124,161.691,161.8278,5889.0
2015-11-23 14:40:00,236.64,236.97,236.63,236.75,4094.0,161.8278,162.0534,161.8209,161.903,4094.0
2015-11-23 14:50:00,236.83,237.01,236.75,236.82,5228.0,161.9577,162.0808,161.903,161.9509,5228.0
2015-11-23 15:00:00,236.82,237.08,236.75,236.75,7536.0,161.9509,162.1287,161.903,161.903,7536.0
2015-11-23 15:10:00,236.8,237.34,236.72,237.19,11166.0,161.9372,162.3065,161.8825,162.2039,11166.0
2015-11-23 15:20:00,237.21,237.33,236.91,237.15,8020.0,162.2176,162.2996,162.0124,162.1765,8020.0
2015-11-23 15:30:00,237.18,237.34,237.0,237.29,34282.0,162.197,162.3065,162.0739,162.2723,34282.0
2015-11-23 15:40:00,237.29,237.36,237.05,237.11,17202.0,162.2723,162.3201,162.1081,162.1492,17202.0
2015-11-23 15:50:00,237.09,237.15,236.83,237.03,38736.0,162.1355,162.1765,161.9577,162.0945,38736.0
2015-11-24 09:30:00,236.14,236.65,235.25,235.58,19661.0,161.4858,161.8346,160.8772,161.1029,19661.0
2015-11-24 09:40:00,235.96,236.39,235.42,236.22,5846.0,161.3627,161.6568,160.9935,161.5405,5846.0
2015-11-24 09:50:00,236.17,236.35,235.39,235.64,8852.0,161.5063,161.6294,160.9729,161.1439,8852.0
2015-11-24 10:00:00,235.85,235.85,235.37,235.48,8450.0,161.2875,161.2875,160.9593,161.0345,8450.0
2015-11-24 10:10:00,235.46,235.72,235.25,235.5,22283.0,161.0208,161.1986,160.8772,161.0482,22283.0
2015-11-24 10:20:00,235.59,235.76,235.54,235.64,5003.0,161.1097,161.226,161.0755,161.1439,5003.0
2015-11-24 10:30:00,235.64,235.67,235.33,235.38,14625.0,161.1439,161.1644,160.9319,160.9661,14625.0
2015-11-24 10:40:00,235.36,235.66,235.23,235.57,14701.0,160.9524,161.1576,160.8635,161.096,14701.0
2015-11-24 10:50:00,235.42,235.64,235.38,235.48,12441.0,160.9935,161.1439,160.9661,161.0345,12441.0
2015-11-24 11:00:00,235.47,235.55,235.25,235.47,17581.0,161.0276,161.0824,160.8772,161.0276,17581.0
2015-11-24 11:10:00,235.47,235.61,235.31,235.46,9288.0,161.0276,161.1234,160.9182,161.0208,9288.0
2015-11-24 11:20:00,235.44,235.97,235.43,235.92,11190.0,161.0071,161.3696,161.0003,161.3354,11190.0
2015-11-24 11:30:00,235.92,236.29,235.87,236.29,10000.0,161.3354,161.5884,161.3012,161.5884,10000.0
2015-11-24 11:40:00,236.27,236.34,236.04,236.14,4067.0,161.5747,161.6226,161.4174,161.4858,4067.0
2015-11-24 11:50:00,236.11,236.22,236.0,236.15,5950.0,161.4653,161.5405,161.3901,161.4927,5950.0
2015-11-24 12:00:00,236.26,236.79,236.26,236.77,21641.0,161.5679,161.9303,161.5679,161.9167,21641.0
2015-11-24 12:10:00,236.77,237.09,236.73,236.73,13206.0,161.9167,162.1355,161.8893,161.8893,13206.0
2015-11-24 12:20:00,236.88,236.95,236.57,236.75,9271.0,161.9919,162.0398,161.7799,161.903,9271.0
2015-11-24 12:30:00,236.68,236.75,236.45,236.45,8048.0,161.8551,161.903,161.6978,161.6978,8048.0
2015-11-24 12:40:00,236.4,236.48,236.22,236.4,7340.0,161.6636,161.7183,161.5405,161.6636,7340.0
2015-11-24 12:50:00,236.48,236.72,236.44,236.72,8219.0,161.7183,161.8825,161.691,161.8825,8219.0
2015-11-24 13:00:00,236.69,237.28,236.69,237.24,6454.0,161.862,162.2654,161.862,162.2381,6454.0
2015-11-24 13:10:00,237.31,237.66,237.16,237.53,21213.0,162.2859,162.5253,162.1834,162.4364,21213.0
2015-11-24 13:20:00,237.59,237.99,237.52,237.52,7530.0,162.4774,162.751,162.4296,162.4296,7530.0
2015-11-24 13:30:00,237.59,237.79,237.28,237.65,11327.0,162.4774,162.6142,162.2654,162.5185,11327.0
2015-11-24 13:40:00,237.54,237.64,237.29,237.64,29225.0,162.4432,162.5116,162.2723,162.5116,29225.0
2015-11-24 13:50:00,237.64,237.81,237.46,237.55,10489.0,162.5116,162.6279,162.3885,162.4501,10489.0
2015-11-24 14:00:00,237.53,238.09,237.46,237.89,16221.0,162.4364,162.8194,162.3885,162.6826,16221.0
2015-11-24 14:10:00,237.82,237.82,237.3,237.47,4074.0,162.6347,162.6347,162.2791,162.3954,4074.0
2015-11-24 14:20:00,237.42,237.43,237.25,237.39,4799.0,162.3612,162.368,162.2449,162.3407,4799.0
2015-11-24 14:30:00,237.39,237.56,237.3,237.44,10346.0,162.3407,162.4569,162.2791,162.3748,10346.0
2015-11-24 14:40:00,237.44,237.59,237.36,237.57,3379.0,162.3748,162.4774,162.3201,162.4637,3379.0
2015-11-24 14:50:00,237.63,238.03,237.62,237.88,7981.0,162.5048,162.7783,162.4979,162.6757,7981.0
2015-11-24 15:00:00,237.78,237.98,237.62,237.98,14870.0,162.6074,162.7441,162.4979,162.7441,14870.0
2015-11-24 15:10:00,237.9,238.15,237.77,238.0,6906.0,162.6894,162.8604,162.6005,162.7578,6906.0
2015-11-24 15:20:00,237.87,238.05,237.83,238.02,12121.0,162.6689,162.792,162.6415,162.7715,12121.0
2015-11-24 15:30:00,237.95,238.1,237.77,237.99,14400.0,162.7236,162.8262,162.6005,162.751,14400.0
2015-11-24 15:40:00,237.95,238.08,237.69,237.69,27252.0,162.7236,162.8125,162.5458,162.5458,27252.0
2015-11-24 15:50:00,237.69,237.88,237.53,237.75,55039.0,162.5458,162.6757,162.4364,162.5868,55039.0
2015-11-25 09:30:00,238.0,238.97,238.0,238.68,12332.0,162.7578,163.4211,162.7578,163.2228,12332.0
2015-11-25 09:40:00,238.67,239.01,238.61,238.76,5320.0,163.216,163.4485,163.175,163.2775,5320.0
2015-11-25 09:50:00,238.76,239.05,238.55,238.97,5821.0,163.2775,163.4759,163.1339,163.4211,5821.0
2015-11-25 10:00:00,238.62,239.01,238.47,238.72,5009.0,163.1818,163.4485,163.0792,163.2502,5009.0
2015-11-25 10:10:00,238.9,239.46,238.86,239.46,4903.0,163.3733,163.7562,163.3459,163.7562,4903.0
2015-11-25 10:20:00,239.37,239.53,239.17,239.43,15334.0,163.6947,163.8041,163.5579,163.7357,15334.0
2015-11-25 10:30:00,239.43,240.0,239.33,239.84,13778.0,163.7357,164.1255,163.6673,164.0161,13778.0
2015-11-25 10:40:00,239.81,240.33,239.74,240.33,7975.0,163.9956,164.3512,163.9477,164.3512,7975.0
2015-11-25 10:50:00,240.22,240.74,240.22,240.46,9030.0,164.276,164.6316,164.276,164.4401,9030.0
2015-11-25 11:00:00,240.45,240.47,239.9,240.31,10620.0,164.4333,164.4469,164.0571,164.3375,10620.0
2015-11-25 11:10:00,240.32,240.37,239.52,239.52,16991.0,164.3444,164.3785,163.7973,163.7973,16991.0
2015-11-25 11:20:00,239.54,239.94,239.47,239.94,11040.0,163.8109,164.0845,163.7631,164.0845,11040.0
2015-11-25 11:30:00,239.94,240.14,239.83,240.14,14427.0,164.0845,164.2213,164.0093,164.2213,14427.0
2015-11-25 11:40:00,239.95,240.24,239.9,240.19,10110.0,164.0913,164.2896,164.0571,164.2555,10110.0
2015-11-25 11:50:00,240.19,240.22,239.71,239.77,8382.0,164.2555,164.276,163.9272,163.9682,8382.0
2015-11-25 12:00:00,239.84,240.21,239.79,240.21,2900.0,164.0161,164.2691,163.9819,164.2691,2900.0
2015-11-25 12:10:00,240.13,240.24,240.04,240.2,4859.0,164.2144,164.2896,164.1529,164.2623,4859.0
2015-11-25 12:20:00,240.09,240.09,239.73,239.77,5375.0,164.1871,164.1871,163.9409,163.9682,5375.0
2015-11-25 12:30:00,239.83,240.0,239.69,239.79,5572.0,164.0093,164.1255,163.9135,163.9819,5572.0
2015-11-25 12:40:00,239.79,240.12,239.76,239.99,4850.0,163.9819,164.2076,163.9614,164.1187,4850.0
2015-11-25 12:50:00,240.03,240.04,239.72,239.72,11920.0,164.146,164.1529,163.934,163.934,11920.0
2015-11-25 13:00:00,239.85,239.96,239.68,239.88,23894.0,164.0229,164.0982,163.9067,164.0435,23894.0
2015-11-25 13:10:00,239.96,239.96,239.57,239.78,9851.0,164.0982,164.0982,163.8315,163.9751,9851.0
2015-11-25 13:20:00,239.77,239.97,239.63,239.97,16599.0,163.9682,164.105,163.8725,164.105,16599.0
2015-11-25 13:30:00,239.98,240.05,239.59,239.75,12038.0,164.1118,164.1597,163.8451,163.9546,12038.0
2015-11-25 13:40:00,239.63,239.91,239.55,239.8,8000.0,163.8725,164.064,163.8178,163.9887,8000.0
2015-11-25 13:50:00,239.88,240.1,239.84,240.0,6054.0,164.0435,164.1939,164.0161,164.1255,6054.0
2015-11-25 14:00:00,239.98,240.2,239.98,240.17,8160.0,164.1118,164.2623,164.1118,164.2418,8160.0
2015-11-25 14:10:00,240.21,240.22,239.74,239.86,8951.0,164.2691,164.276,163.9477,164.0298,8951.0
2015-11-25 14:20:00,239.84,239.96,239.7,239.86,6588.0,164.0161,164.0982,163.9204,164.0298,6588.0
2015-11-25 14:30:00,239.86,239.94,239.69,239.86,6529.0,164.0298,164.0845,163.9135,164.0298,6529.0
2015-11-25 14:40:00,239.86,239.86,239.64,239.79,5797.0,164.0298,164.0298,163.8793,163.9819,5797.0
2015-11-25 14:50:00,239.78,240.08,239.78,240.08,5526.0,163.9751,164.1802,163.9751,164.1802,5526.0
2015-11-25 15:00:00,240.09,240.2,239.96,240.2,6028.0,164.1871,164.2623,164.0982,164.2623,6028.0
2015-11-25 15:10:00,240.22,240.22,239.86,239.93,8688.0,164.276,164.276,164.0298,164.0776,8688.0
2015-11-25 15:20:00,239.91,239.99,239.71,239.82,6836.0,164.064,164.1187,163.9272,164.0024,6836.0
2015-11-25 15:30:00,239.84,239.89,239.49,239.54,18901.0,164.0161,164.0503,163.7768,163.8109,18901.0
2015-11-25 15:40:00,239.48,239.48,239.14,239.23,14992.0,163.7699,163.7699,163.5374,163.5989,14992.0
2015-11-25 15:50:00,239.25,239.45,239.17,239.39,42903.0,163.6126,163.7494,163.5579,163.7084,42903.0
2015-11-27 09:30:00,239.12,240.19,239.04,239.5,3701.0,163.5237,164.2555,163.469,163.7836,3701.0
2015-11-27 09:40:00,239.14,240.78,239.01,240.48,13184.0,163.5374,164.6589,163.4485,164.4538,13184.0
2015-11-27 09:50:00,240.9,240.92,240.01,240.05,7850.0,164.741,164.7547,164.1324,164.1597,7850.0
2015-11-27 10:00:00,240.25,241.02,239.67,240.81,9065.0,164.2965,164.8231,163.8998,164.6794,9065.0
2015-11-27 10:10:00,240.73,242.22,240.68,242.19,31283.0,164.6247,165.6437,164.5905,165.6232,31283.0
2015-11-27 10:20:00,242.21,242.49,241.94,242.17,18865.0,165.6368,165.8283,165.4522,165.6095,18865.0
2015-11-27 10:30:00,242.21,242.57,241.72,241.72,7105.0,165.6368,165.883,165.3018,165.3018,7105.0
2015-11-27 10:40:00,241.63,242.05,241.62,241.64,4032.0,165.2402,165.5274,165.2334,165.247,4032.0
2015-11-27 10:50:00,241.63,241.89,241.55,241.88,3858.0,165.2402,165.418,165.1855,165.4112,3858.0
2015-11-27 11:00:00,241.88,242.32,241.87,242.27,2384.0,165.4112,165.7121,165.4043,165.6779,2384.0
2015-11-27 11:10:00,242.33,242.58,241.76,242.04,7902.0,165.7189,165.8899,165.3291,165.5206,7902.0
2015-11-27 11:20:00,242.06,242.07,241.31,241.31,6254.0,165.5343,165.5411,165.0214,165.0214,6254.0
2015-11-27 11:30:00,241.42,241.47,240.88,241.09,2300.0,165.0966,165.1308,164.7273,164.8709,2300.0
2015-11-27 11:40:00,241.27,241.27,240.82,240.82,1738.0,164.994,164.994,164.6863,164.6863,1738.0
2015-11-27 11:50:00,240.6,240.6,239.91,240.16,4561.0,164.5358,164.5358,164.064,164.2349,4561.0
2015-11-27 12:00:00,240.18,240.52,240.0,240.31,4565.0,164.2486,164.4811,164.1255,164.3375,4565.0
2015-11-27 12:10:00,240.37,240.47,240.21,240.42,9562.0,164.3785,164.4469,164.2691,164.4127,9562.0
2015-11-27 12:20:00,240.41,240.41,239.89,239.93,4708.0,164.4059,164.4059,164.0503,164.0776,4708.0
2015-11-27 12:30:00,240.06,240.58,240.03,240.37,5415.0,164.1665,164.5222,164.146,164.3785,5415.0
2015-11-27 12:40:00,240.3,240.89,240.21,240.89,8950.0,164.3307,164.7341,164.2691,164.7341,8950.0
2015-11-27 12:50:00,240.9,240.9,240.49,240.52,23903.0,164.741,164.741,164.4606,164.4811,23903.0
2015-11-30 09:30:00,241.38,241.86,241.02,241.3,13581.0,165.0692,165.3975,164.8231,165.0145,13581.0
2015-11-30 09:40:00,241.53,241.66,240.79,241.35,11211.0,165.1718,165.2607,164.6658,165.0487,11211.0
2015-11-30 09:50:00,241.34,241.71,241.1,241.27,7254.0,165.0419,165.2949,164.8778,164.994,7254.0
2015-11-30 10:00:00,241.3,242.14,241.3,242.14,8579.0,165.0145,165.589,165.0145,165.589,8579.0
2015-11-30 10:10:00,242.32,242.32,241.79,242.01,5847.0,165.7121,165.7121,165.3496,165.5001,5847.0
2015-11-30 10:20:00,242.01,242.29,241.74,242.07,8701.0,165.5001,165.6915,165.3154,165.5411,8701.0
2015-11-30 10:30:00,242.06,242.59,241.86,242.19,14319.0,165.5343,165.8967,165.3975,165.6232,14319.0
2015-11-30 10:40:00,242.03,242.27,241.82,242.04,5073.0,165.5137,165.6779,165.3701,165.5206,5073.0
2015-11-30 10:50:00,242.02,242.05,241.13,241.24,8848.0,165.5069,165.5274,164.8983,164.9735,8848.0
2015-11-30 11:00:00,241.28,241.78,241.25,241.74,4900.0,165.0009,165.3428,164.9803,165.3154,4900.0
2015-11-30 11:10:00,241.58,241.78,241.25,241.33,7188.0,165.206,165.3428,164.9803,165.035,7188.0
2015-11-30 11:20:00,241.35,241.35,240.57,240.57,8900.0,165.0487,165.0487,164.5153,164.5153,8900.0
2015-11-30 11:30:00,240.64,240.72,240.16,240.18,5385.0,164.5632,164.6179,164.2349,164.2486,5385.0
2015-11-30 11:40:00,240.17,240.53,239.82,240.1,24032.0,164.2418,164.488,164.0024,164.1939,24032.0
2015-11-30 11:50:00,240.24,240.73,240.09,240.46,23308.0,164.2896,164.6247,164.1871,164.4401,23308.0
2015-11-30 12:00:00,240.47,240.75,240.25,240.74,21428.0,164.4469,164.6384,164.2965,164.6316,21428.0
2015-11-30 12:10:00,240.6,240.77,240.1,240.42,18860.0,164.5358,164.6521,164.1939,164.4127,18860.0
2015-11-30 12:20:00,240.46,240.84,240.22,240.84,8741.0,164.4401,164.7,164.276,164.7,8741.0
2015-11-30 12:30:00,240.78,240.96,240.27,240.27,4897.0,164.6589,164.782,164.3102,164.3102,4897.0
2015-11-30 12:40:00,240.19,240.52,240.09,240.32,14340.0,164.2555,164.4811,164.1871,164.3444,14340.0
2015-11-30 12:50:00,240.35,240.45,240.03,240.09,6937.0,164.3649,164.4333,164.146,164.1871,6937.0
2015-11-30 13:00:00,240.16,240.44,240.14,240.31,4100.0,164.2349,164.4264,164.2213,164.3375,4100.0
2015-11-30 13:10:00,240.3,240.38,240.01,240.23,4605.0,164.3307,164.3854,164.1324,164.2828,4605.0
2015-11-30 13:20:00,240.07,240.23,240.01,240.1,3700.0,164.1734,164.2828,164.1324,164.1939,3700.0
2015-11-30 13:30:00,239.99,240.06,239.72,240.0,9099.0,164.1187,164.1665,163.934,164.1255,9099.0
2015-11-30 13:40:00,239.98,240.19,239.87,240.11,3850.0,164.1118,164.2555,164.0366,164.2007,3850.0
2015-11-30 13:50:00,240.07,240.3,239.82,239.82,3900.0,164.1734,164.3307,164.0024,164.0024,3900.0
2015-11-30 14:00:00,239.83,240.19,239.67,240.19,14675.0,164.0093,164.2555,163.8998,164.2555,14675.0
2015-11-30 14:10:00,240.18,240.35,239.8,240.11,7654.0,164.2486,164.3649,163.9887,164.2007,7654.0
2015-11-30 14:20:00,240.1,240.24,239.93,240.15,2400.0,164.1939,164.2896,164.0776,164.2281,2400.0
2015-11-30 14:30:00,240.07,240.24,239.67,239.82,5434.0,164.1734,164.2896,163.8998,164.0024,5434.0
2015-11-30 14:40:00,239.69,240.16,239.68,239.81,6611.0,163.9135,164.2349,163.9067,163.9956,6611.0
2015-11-30 14:50:00,239.93,239.93,239.54,239.63,10906.0,164.0776,164.0776,163.8109,163.8725,10906.0
2015-11-30 15:00:00,239.59,239.68,239.19,239.24,5295.0,163.8451,163.9067,163.5716,163.6058,5295.0
2015-11-30 15:10:00,239.23,239.23,238.85,238.99,12349.0,163.5989,163.5989,163.3391,163.4348,12349.0
2015-11-30 15:20:00,238.96,239.11,238.75,239.11,11818.0,163.4143,163.5169,163.2707,163.5169,11818.0
2015-11-30 15:30:00,239.08,239.91,239.06,239.85,14513.0,163.4964,164.064,163.4827,164.0229,14513.0
2015-11-30 15:40:00,239.82,240.1,239.34,239.47,31006.0,164.0024,164.1939,163.6742,163.7631,31006.0
2015-11-30 15:50:00,239.46,240.06,239.4,239.76,92260.0,163.7562,164.1665,163.7152,163.9614,92260.0
2015-12-01 09:30:00,241.9,241.9,240.45,241.66,19096.0,165.4248,165.4248,164.4333,165.2607,19096.0
2015-12-01 09:40:00,241.83,242.12,241.31,241.99,9387.0,165.377,165.5753,165.0214,165.4864,9387.0
2015-12-01 09:50:00,242.04,242.08,241.1,241.13,16426.0,165.5206,165.5479,164.8778,164.8983,16426.0
2015-12-01 10:00:00,240.94,242.03,240.85,241.73,10000.0,164.7683,165.5137,164.7068,165.3086,10000.0
2015-12-01 10:10:00,241.61,241.81,241.15,241.58,12730.0,165.2265,165.3633,164.912,165.206,12730.0
2015-12-01 10:20:00,241.53,241.64,241.33,241.42,9771.0,165.1718,165.247,165.035,165.0966,9771.0
2015-12-01 10:30:00,241.58,241.75,241.12,241.68,11602.0,165.206,165.3223,164.8914,165.2744,11602.0
2015-12-01 10:40:00,241.48,241.93,241.26,241.79,9587.0,165.1376,165.4454,164.9872,165.3496,9587.0
2015-12-01 10:50:00,241.92,242.12,241.68,242.01,8667.0,165.4385,165.5753,165.2744,165.5001,8667.0
2015-12-01 11:00:00,241.86,242.25,241.86,242.07,3324.0,165.3975,165.6642,165.3975,165.5411,3324.0
2015-12-01 11:10:00,242.1,242.3,241.97,242.17,4629.0,165.5616,165.6984,165.4727,165.6095,4629.0
2015-12-01 11:20:00,242.32,242.59,242.2,242.45,3769.0,165.7121,165.8967,165.63,165.801,3769.0
2015-12-01 11:30:00,242.44,242.52,241.99,242.08,4209.0,165.7941,165.8488,165.4864,165.5479,4209.0
2015-12-01 11:40:00,242.1,242.37,242.03,242.18,4019.0,165.5616,165.7463,165.5137,165.6163,4019.0
2015-12-01 11:50:00,242.27,242.56,242.21,242.51,5934.0,165.6779,165.8762,165.6368,165.842,5934.0
2015-12-01 12:00:00,242.56,242.87,242.44,242.87,5723.0,165.8762,166.0882,165.7941,166.0882,5723.0
2015-12-01 12:10:00,242.78,242.99,242.67,242.67,3611.0,166.0266,166.1702,165.9514,165.9514,3611.0
2015-12-01 12:20:00,242.65,242.85,242.52,242.59,5152.0,165.9377,166.0745,165.8488,165.8967,5152.0
2015-12-01 12:30:00,242.69,242.74,242.48,242.48,4226.0,165.9651,165.9993,165.8215,165.8215,4226.0
2015-12-01 12:40:00,242.49,242.71,242.37,242.59,5616.0,165.8283,165.9788,165.7463,165.8967,5616.0
2015-12-01 12:50:00,242.62,242.75,242.55,242.57,2704.0,165.9172,166.0061,165.8694,165.883,2704.0
2015-12-01 13:00:00,242.56,242.58,242.31,242.47,6417.0,165.8762,165.8899,165.7052,165.8146,6417.0
2015-12-01 13:10:00,242.39,242.46,242.15,242.46,7736.0,165.7599,165.8078,165.5958,165.8078,7736.0
2015-12-01 13:20:00,242.39,242.4,242.07,242.08,3151.0,165.7599,165.7668,165.5411,165.5479,3151.0
2015-12-01 13:30:00,242.18,242.25,242.07,242.19,5625.0,165.6163,165.6642,165.5411,165.6232,5625.0
2015-12-01 13:40:00,242.21,242.24,241.86,242.07,9960.0,165.6368,165.6574,165.3975,165.5411,9960.0
2015-12-01 13:50:00,242.06,242.09,241.68,241.74,12742.0,165.5343,165.5548,165.2744,165.3154,12742.0
2015-12-01 14:00:00,241.79,242.03,241.61,241.82,8568.0,165.3496,165.5137,165.2265,165.3701,8568.0
2015-12-01 14:10:00,241.69,242.19,241.69,242.08,7251.0,165.2812,165.6232,165.2812,165.5479,7251.0
2015-12-01 14:20:00,242.11,242.46,242.08,242.43,8614.0,165.5685,165.8078,165.5479,165.7873,8614.0
2015-12-01 14:30:00,242.37,242.45,242.18,242.26,12819.0,165.7463,165.801,165.6163,165.671,12819.0
2015-12-01 14:40:00,242.25,242.75,242.17,242.75,10264.0,165.6642,166.0061,165.6095,166.0061,10264.0
2015-12-01 14:50:00,242.67,242.73,242.5,242.61,11196.0,165.9514,165.9924,165.8352,165.9104,11196.0
2015-12-01 15:00:00,242.59,242.63,242.33,242.52,15386.0,165.8967,165.9241,165.7189,165.8488,15386.0
2015-12-01 15:10:00,242.46,242.51,242.2,242.51,16289.0,165.8078,165.842,165.63,165.842,16289.0
2015-12-01 15:20:00,242.5,242.71,242.17,242.68,19500.0,165.8352,165.9788,165.6095,165.9583,19500.0
2015-12-01 15:30:00,242.68,242.8,242.39,242.5,13060.0,165.9583,166.0403,165.7599,165.8352,13060.0
2015-12-01 15:40:00,242.39,242.84,242.27,242.84,28621.0,165.7599,166.0677,165.6779,166.0677,28621.0
2015-12-01 15:50:00,242.84,243.14,242.74,243.0,55699.0,166.0677,166.2728,165.9993,166.1771,55699.0
2015-12-02 09:30:00,242.0,242.82,241.3,242.6,13771.0,165.4932,166.054,165.0145,165.9035,13771.0
2015-12-02 09:40:00,242.68,242.78,242.31,242.77,3578.0,165.9583,166.0266,165.7052,166.0198,3578.0
2015-12-02 09:50:00,242.77,242.9,242.18,242.64,5717.0,166.0198,166.1087,165.6163,165.9309,5717.0
2015-12-02 10:00:00,242.66,243.1,242.64,242.91,6900.0,165.9446,166.2455,165.9309,166.1155,6900.0
2015-12-02 10:10:00,242.87,243.0,242.66,242.76,5133.0,166.0882,166.1771,165.9446,166.013,5133.0
2015-12-02 10:20:00,242.81,243.16,242.68,243.12,4367.0,166.0472,166.2865,165.9583,166.2591,4367.0
2015-12-02 10:30:00,243.18,243.64,242.89,243.56,17733.0,166.3002,166.6148,166.1019,166.56,17733.0
2015-12-02 10:40:00,243.56,244.0,243.56,243.75,11029.0,166.56,166.8609,166.56,166.69,11029.0
2015-12-02 10:50:00,243.72,244.1,243.72,244.1,6438.0,166.6695,166.9293,166.6695,166.9293,6438.0
2015-12-02 11:00:00,244.17,244.19,243.59,243.68,13318.0,166.9772,166.9909,166.5806,166.6421,13318.0
2015-12-02 11:10:00,243.69,243.83,243.09,243.09,6237.0,166.6489,166.7447,166.2386,166.2386,6237.0
2015-12-02 11:20:00,243.2,243.59,243.14,243.44,10215.0,166.3139,166.5806,166.2728,166.478,10215.0
2015-12-02 11:30:00,243.21,243.35,242.31,242.77,28872.0,166.3207,166.4164,165.7052,166.0198,28872.0
2015-12-02 11:40:00,243.02,243.07,242.66,243.02,6678.0,166.1908,166.225,165.9446,166.1908,6678.0
2015-12-02 11:50:00,243.02,243.31,243.01,243.3,5751.0,166.1908,166.3891,166.1839,166.3822,5751.0
2015-12-02 12:00:00,243.13,243.21,242.57,242.69,12040.0,166.266,166.3207,165.883,165.9651,12040.0
2015-12-02 12:10:00,242.7,242.83,242.4,242.46,8100.0,165.9719,166.0608,165.7668,165.8078,8100.0
2015-12-02 12:20:00,242.37,242.79,242.29,242.53,8156.0,165.7463,166.0335,165.6915,165.8557,8156.0
2015-12-02 12:30:00,242.62,242.88,242.46,242.88,7114.0,165.9172,166.095,165.8078,166.095,7114.0
2015-12-02 12:40:00,242.8,243.06,242.79,242.95,4290.0,166.0403,166.2181,166.0335,166.1429,4290.0
2015-12-02 12:50:00,242.96,242.96,241.82,241.96,4632.0,166.1497,166.1497,165.3701,165.4659,4632.0
2015-12-02 13:00:00,241.96,242.21,241.8,242.16,8168.0,165.4659,165.6368,165.3565,165.6026,8168.0
2015-12-02 13:10:00,242.2,242.5,242.15,242.45,7678.0,165.63,165.8352,165.5958,165.801,7678.0
2015-12-02 13:20:00,242.25,242.69,242.13,242.63,7640.0,165.6642,165.9651,165.5821,165.9241,7640.0
2015-12-02 13:30:00,242.72,242.89,242.2,242.3,2500.0,165.9856,166.1019,165.63,165.6984,2500.0
2015-12-02 13:40:00,242.06,242.34,241.95,242.34,4410.0,165.5343,165.7257,165.459,165.7257,4410.0
2015-12-02 13:50:00,242.29,242.37,242.04,242.26,4063.0,165.6915,165.7463,165.5206,165.671,4063.0
2015-12-02 14:00:00,242.04,242.22,241.44,241.59,10544.0,165.5206,165.6437,165.1103,165.2128,10544.0
2015-12-02 14:10:00,241.4,241.54,241.11,241.14,7585.0,165.0829,165.1787,164.8846,164.9051,7585.0
2015-12-02 14:20:00,241.29,241.49,241.19,241.19,7737.0,165.0077,165.1445,164.9393,164.9393,7737.0
2015-12-02 14:30:00,241.12,241.38,241.02,241.35,15489.0,164.8914,165.0692,164.8231,165.0487,15489.0
2015-12-02 14:40:00,241.33,241.33,240.73,241.19,21066.0,165.035,165.035,164.6247,164.9393,21066.0
2015-12-02 14:50:00,241.19,241.21,240.79,240.79,14315.0,164.9393,164.953,164.6658,164.6658,14315.0
2015-12-02 15:00:00,240.84,241.06,240.78,240.89,8779.0,164.7,164.8504,164.6589,164.7341,8779.0
2015-12-02 15:10:00,240.89,241.06,240.7,240.78,12517.0,164.7341,164.8504,164.6042,164.6589,12517.0
2015-12-02 15:20:00,240.81,240.9,240.51,240.51,20122.0,164.6794,164.741,164.4743,164.4743,20122.0
2015-12-02 15:30:00,240.51,240.77,240.36,240.47,31063.0,164.4743,164.6521,164.3717,164.4469,31063.0
2015-12-02 15:40:00,240.5,240.56,239.97,240.08,51115.0,164.4674,164.5085,164.105,164.1802,51115.0
2015-12-02 15:50:00,240.1,240.29,239.95,240.27,80133.0,164.1939,164.3238,164.0913,164.3102,80133.0
2015-12-03 09:30:00,239.38,240.88,238.62,239.79,11821.0,163.7015,164.7273,163.1818,163.9819,11821.0
2015-12-03 09:40:00,239.78,240.6,239.01,239.38,11959.0,163.9751,164.5358,163.4485,163.7015,11959.0
2015-12-03 09:50:00,239.41,240.25,239.19,239.48,22476.0,163.722,164.2965,163.5716,163.7699,22476.0
2015-12-03 10:00:00,239.27,239.73,238.93,239.57,20804.0,163.6263,163.9409,163.3938,163.8315,20804.0
2015-12-03 10:10:00,239.55,240.29,239.49,239.98,21104.0,163.8178,164.3238,163.7768,164.1118,21104.0
2015-12-03 10:20:00,239.91,240.52,239.65,240.13,9124.0,164.064,164.4811,163.8862,164.2144,9124.0
2015-12-03 10:30:00,240.04,240.51,239.71,239.71,13945.0,164.1529,164.4743,163.9272,163.9272,13945.0
2015-12-03 10:40:00,239.99,240.82,239.94,240.82,6373.0,164.1187,164.6863,164.0845,164.6863,6373.0
2015-12-03 10:50:00,241.01,241.01,240.32,240.37,9421.0,164.8162,164.8162,164.3444,164.3785,9421.0
2015-12-03 11:00:00,240.36,241.36,240.36,241.27,11034.0,164.3717,165.0556,164.3717,164.994,11034.0
2015-12-03 11:10:00,241.45,241.84,241.35,241.64,10412.0,165.1171,165.3838,165.0487,165.247,10412.0
2015-12-03 11:20:00,241.56,242.07,241.56,242.0,8461.0,165.1923,165.5411,165.1923,165.4932,8461.0
2015-12-03 11:30:00,242.01,242.01,240.92,240.98,7960.0,165.5001,165.5001,164.7547,164.7957,7960.0
2015-12-03 11:40:00,241.01,241.26,240.98,241.26,2327.0,164.8162,164.9872,164.7957,164.9872,2327.0
2015-12-03 11:50:00,241.43,241.53,241.1,241.15,6772.0,165.1034,165.1718,164.8778,164.912,6772.0
2015-12-03 12:00:00,241.19,241.27,240.61,240.61,6123.0,164.9393,164.994,164.5427,164.5427,6123.0
2015-12-03 12:10:00,240.52,240.66,240.4,240.63,8449.0,164.4811,164.5769,164.3991,164.5563,8449.0
2015-12-03 12:20:00,240.66,240.8,240.26,240.57,15021.0,164.5769,164.6726,164.3033,164.5153,15021.0
2015-12-03 12:30:00,240.49,240.5,240.05,240.2,4716.0,164.4606,164.4674,164.1597,164.2623,4716.0
2015-12-03 12:40:00,240.23,240.41,240.04,240.11,5316.0,164.2828,164.4059,164.1529,164.2007,5316.0
2015-12-03 12:50:00,240.17,240.32,240.02,240.2,5796.0,164.2418,164.3444,164.1392,164.2623,5796.0
2015-12-03 13:00:00,240.28,240.46,240.09,240.26,18971.0,164.317,164.4401,164.1871,164.3033,18971.0
2015-12-03 13:10:00,240.46,240.78,240.29,240.54,35712.0,164.4401,164.6589,164.3238,164.4948,35712.0
2015-12-03 13:20:00,240.66,241.11,240.34,240.63,10214.0,164.5769,164.8846,164.358,164.5563,10214.0
2015-12-03 13:30:00,240.53,240.71,240.33,240.5,14226.0,164.488,164.6111,164.3512,164.4674,14226.0
2015-12-03 13:40:00,240.44,240.48,240.15,240.3,11865.0,164.4264,164.4538,164.2281,164.3307,11865.0
2015-12-03 13:50:00,240.33,240.48,240.0,240.09,7082.0,164.3512,164.4538,164.1255,164.1871,7082.0
2015-12-03 14:00:00,239.99,239.99,239.49,239.59,60250.0,164.1187,164.1187,163.7768,163.8451,60250.0
2015-12-03 14:10:00,239.58,239.86,239.41,239.41,6500.0,163.8383,164.0298,163.722,163.722,6500.0
2015-12-03 14:20:00,239.37,239.68,239.34,239.36,15089.0,163.6947,163.9067,163.6742,163.6878,15089.0
2015-12-03 14:30:00,239.44,239.45,238.49,238.61,34262.0,163.7426,163.7494,163.0929,163.175,34262.0
2015-12-03 14:40:00,238.53,238.71,237.7,237.85,35376.0,163.1202,163.2433,162.5526,162.6552,35376.0
2015-12-03 14:50:00,237.86,237.92,237.18,237.53,29895.0,162.6621,162.7031,162.197,162.4364,29895.0
2015-12-03 15:00:00,237.39,237.87,237.37,237.8,33334.0,162.3407,162.6689,162.327,162.621,33334.0
2015-12-03 15:10:00,237.73,237.87,236.73,236.78,53713.0,162.5732,162.6689,161.8893,161.9235,53713.0
2015-12-03 15:20:00,236.72,236.79,235.96,235.98,63092.0,161.8825,161.9303,161.3627,161.3764,63092.0
2015-12-03 15:30:00,235.94,236.87,235.42,236.81,40205.0,161.3491,161.985,160.9935,161.944,40205.0
2015-12-03 15:40:00,236.74,236.79,236.35,236.7,64258.0,161.8961,161.9303,161.6294,161.8688,64258.0
2015-12-03 15:50:00,236.6,237.0,236.53,236.92,99592.0,161.8004,162.0739,161.7525,162.0192,99592.0
2015-12-04 09:30:00,238.16,239.74,238.16,239.72,12389.0,162.8672,163.9477,162.8672,163.934,12389.0
2015-12-04 09:40:00,239.75,241.04,239.75,240.86,11244.0,163.9546,164.8367,163.9546,164.7136,11244.0
2015-12-04 09:50:00,240.98,241.92,240.98,241.58,6258.0,164.7957,165.4385,164.7957,165.206,6258.0
2015-12-04 10:00:00,241.65,241.67,240.68,240.9,14345.0,165.2539,165.2676,164.5905,164.741,14345.0
2015-12-04 10:10:00,240.88,241.84,240.88,241.77,14739.0,164.7273,165.3838,164.7273,165.3359,14739.0
2015-12-04 10:20:00,241.78,242.4,241.74,242.05,11992.0,165.3428,165.7668,165.3154,165.5274,11992.0
2015-12-04 10:30:00,242.01,242.86,242.01,242.65,59646.0,165.5001,166.0813,165.5001,165.9377,59646.0
2015-12-04 10:40:00,242.64,242.78,241.93,242.07,8170.0,165.9309,166.0266,165.4454,165.5411,8170.0
2015-12-04 10:50:00,242.02,242.29,241.48,241.77,4100.0,165.5069,165.6915,165.1376,165.3359,4100.0
2015-12-04 11:00:00,241.89,241.93,241.17,241.17,23045.0,165.418,165.4454,164.9256,164.9256,23045.0
2015-12-04 11:10:00,241.28,241.99,241.27,241.95,8088.0,165.0009,165.4864,164.994,165.459,8088.0
2015-12-04 11:20:00,241.95,241.95,241.28,241.34,10960.0,165.459,165.459,165.0009,165.0419,10960.0
2015-12-04 11:30:00,241.55,241.61,241.28,241.44,3850.0,165.1855,165.2265,165.0009,165.1103,3850.0
2015-12-04 11:40:00,241.45,241.5,240.79,240.87,7680.0,165.1171,165.1513,164.6658,164.7205,7680.0
2015-12-04 11:50:00,240.87,241.16,240.63,240.79,8316.0,164.7205,164.9188,164.5563,164.6658,8316.0
2015-12-04 12:00:00,240.79,241.03,240.35,240.39,30791.0,164.6658,164.8299,164.3649,164.3922,30791.0
2015-12-04 12:10:00,240.41,240.84,240.31,240.32,12452.0,164.4059,164.7,164.3375,164.3444,12452.0
2015-12-04 12:20:00,240.17,240.47,239.89,240.09,15953.0,164.2418,164.4469,164.0503,164.1871,15953.0
2015-12-04 12:30:00,240.18,240.66,240.04,240.43,12902.0,164.2486,164.5769,164.1529,164.4196,12902.0
2015-12-04 12:40:00,240.65,241.04,240.62,240.93,15617.0,164.57,164.8367,164.5495,164.7615,15617.0
2015-12-04 12:50:00,240.93,241.13,240.5,240.96,12703.0,164.7615,164.8983,164.4674,164.782,12703.0
2015-12-04 13:00:00,240.89,241.64,240.78,241.63,17313.0,164.7341,165.247,164.6589,165.2402,17313.0
2015-12-04 13:10:00,241.71,242.02,241.18,241.68,20053.0,165.2949,165.5069,164.9325,165.2744,20053.0
2015-12-04 13:20:00,241.78,242.07,241.5,241.5,12562.0,165.3428,165.5411,165.1513,165.1513,12562.0
2015-12-04 13:30:00,241.55,241.6,241.08,241.23,18759.0,165.1855,165.2197,164.8641,164.9667,18759.0
2015-12-04 13:40:00,241.42,241.66,240.89,240.97,16532.0,165.0966,165.2607,164.7341,164.7889,16532.0
2015-12-04 13:50:00,240.96,240.96,240.16,240.36,25110.0,164.782,164.782,164.2349,164.3717,25110.0
2015-12-04 14:00:00,240.42,240.87,240.31,240.46,29124.0,164.4127,164.7205,164.3375,164.4401,29124.0
2015-12-04 14:10:00,240.49,240.84,240.05,240.05,25896.0,164.4606,164.7,164.1597,164.1597,25896.0
2015-12-04 14:20:00,240.07,240.57,239.98,240.45,14397.0,164.1734,164.5153,164.1118,164.4333,14397.0
2015-12-04 14:30:00,240.5,240.83,240.22,240.61,26917.0,164.4674,164.6931,164.276,164.5427,26917.0
2015-12-04 14:40:00,240.66,241.36,240.47,241.02,27618.0,164.5769,165.0556,164.4469,164.8231,27618.0
2015-12-04 14:50:00,241.0,241.26,240.92,241.05,12554.0,164.8094,164.9872,164.7547,164.8436,12554.0
2015-12-04 15:00:00,241.05,241.8,240.9,241.78,23950.0,164.8436,165.3565,164.741,165.3428,23950.0
2015-12-04 15:10:00,241.73,242.02,241.32,241.32,12949.0,165.3086,165.5069,165.0282,165.0282,12949.0
2015-12-04 15:20:00,241.43,241.44,241.0,241.24,12745.0,165.1034,165.1103,164.8094,164.9735,12745.0
2015-12-04 15:30:00,241.24,241.49,241.01,241.49,16106.0,164.9735,165.1445,164.8162,165.1445,16106.0
2015-12-04 15:40:00,241.49,242.28,241.4,241.7,44073.0,165.1445,165.6847,165.0829,165.2881,44073.0
2015-12-04 15:50:00,241.75,242.05,241.47,241.76,72031.0,165.3223,165.5274,165.1308,165.3291,72031.0
2015-12-07 09:30:00,242.49,242.99,241.55,242.53,13888.0,165.8283,166.1702,165.1855,165.8557,13888.0
2015-12-07 09:40:00,242.62,243.79,242.48,243.2,6689.0,165.9172,166.7173,165.8215,166.3139,6689.0
2015-12-07 09:50:00,243.15,243.87,242.92,243.61,10612.0,166.2797,166.772,166.1224,166.5942,10612.0
2015-12-07 10:00:00,243.76,243.82,243.0,243.31,18186.0,166.6968,166.7378,166.1771,166.3891,18186.0
2015-12-07 10:10:00,243.32,243.73,243.1,243.2,16753.0,166.3959,166.6763,166.2455,166.3139,16753.0
2015-12-07 10:20:00,243.06,243.57,242.46,242.81,10757.0,166.2181,166.5669,165.8078,166.0472,10757.0
2015-12-07 10:30:00,242.7,242.72,242.07,242.56,7369.0,165.9719,165.9856,165.5411,165.8762,7369.0
2015-12-07 10:40:00,242.44,242.69,241.7,242.11,9390.0,165.7941,165.9651,165.2881,165.5685,9390.0
2015-12-07 10:50:00,241.98,242.23,241.75,242.19,5637.0,165.4796,165.6505,165.3223,165.6232,5637.0
2015-12-07 11:00:00,242.06,242.34,241.9,242.33,3102.0,165.5343,165.7257,165.4248,165.7189,3102.0
2015-12-07 11:10:00,242.19,242.26,241.85,242.08,5213.0,165.6232,165.671,165.3907,165.5479,5213.0
2015-12-07 11:20:00,242.23,242.51,242.09,242.17,6504.0,165.6505,165.842,165.5548,165.6095,6504.0
2015-12-07 11:30:00,242.12,242.49,242.11,242.22,4600.0,165.5753,165.8283,165.5685,165.6437,4600.0
2015-12-07 11:40:00,242.18,242.18,242.03,242.17,1300.0,165.6163,165.6163,165.5137,165.6095,1300.0
2015-12-07 11:50:00,242.5,242.99,242.5,242.72,7910.0,165.8352,166.1702,165.8352,165.9856,7910.0
2015-12-07 12:00:00,242.71,242.93,242.52,242.64,4112.0,165.9788,166.1292,165.8488,165.9309,4112.0
2015-12-07 12:10:00,242.54,242.96,242.52,242.84,4309.0,165.8625,166.1497,165.8488,166.0677,4309.0
2015-12-07 12:20:00,242.84,242.85,242.51,242.81,5067.0,166.0677,166.0745,165.842,166.0472,5067.0
2015-12-07 12:30:00,242.75,242.75,242.07,242.3,5800.0,166.0061,166.0061,165.5411,165.6984,5800.0
2015-12-07 12:40:00,242.22,242.32,242.01,242.24,5299.0,165.6437,165.7121,165.5001,165.6574,5299.0
2015-12-07 12:50:00,242.35,242.35,241.72,241.72,5493.0,165.7326,165.7326,165.3018,165.3018,5493.0
2015-12-07 13:00:00,241.78,242.41,241.68,242.41,3924.0,165.3428,165.7736,165.2744,165.7736,3924.0
2015-12-07 13:10:00,242.44,242.68,241.76,242.68,7308.0,165.7941,165.9583,165.3291,165.9583,7308.0
2015-12-07 13:20:00,242.58,242.7,242.16,242.61,6217.0,165.8899,165.9719,165.6026,165.9104,6217.0
2015-12-07 13:30:00,242.68,242.68,242.09,242.58,15306.0,165.9583,165.9583,165.5548,165.8899,15306.0
2015-12-07 13:40:00,242.3,242.3,241.91,241.99,5021.0,165.6984,165.6984,165.4317,165.4864,5021.0
2015-12-07 13:50:00,241.97,242.35,241.67,242.22,4524.0,165.4727,165.7326,165.2676,165.6437,4524.0
2015-12-07 14:00:00,242.24,243.17,242.14,243.17,4061.0,165.6574,166.2933,165.589,166.2933,4061.0
2015-12-07 14:10:00,243.11,243.16,242.5,242.5,4116.0,166.2523,166.2865,165.8352,165.8352,4116.0
2015-12-07 14:20:00,242.55,242.73,242.21,242.56,16864.0,165.8694,165.9924,165.6368,165.8762,16864.0
2015-12-07 14:30:00,242.56,242.88,242.38,242.52,4935.0,165.8762,166.095,165.7531,165.8488,4935.0
2015-12-07 14:40:00,242.45,242.53,242.2,242.44,6968.0,165.801,165.8557,165.63,165.7941,6968.0
2015-12-07 14:50:00,242.54,242.8,242.46,242.46,9070.0,165.8625,166.0403,165.8078,165.8078,9070.0
2015-12-07 15:00:00,242.49,242.91,242.43,242.6,14103.0,165.8283,166.1155,165.7873,165.9035,14103.0
2015-12-07 15:10:00,242.75,243.08,242.43,243.08,23265.0,166.0061,166.2318,165.7873,166.2318,23265.0
2015-12-07 15:20:00,243.14,243.25,242.9,243.05,21801.0,166.2728,166.3481,166.1087,166.2113,21801.0
2015-12-07 15:30:00,243.13,243.18,242.59,242.59,36247.0,166.266,166.3002,165.8967,165.8967,36247.0
2015-12-07 15:40:00,242.72,243.4,242.66,243.31,26886.0,165.9856,166.4506,165.9446,166.3891,26886.0
2015-12-07 15:50:00,243.3,243.47,242.91,243.17,54046.0,166.3822,166.4985,166.1155,166.2933,54046.0
2015-12-08 09:30:00,242.87,243.49,242.03,242.84,39488.0,166.0882,166.5122,165.5137,166.0677,39488.0
2015-12-08 09:40:00,242.58,243.37,242.12,242.27,38235.0,165.8899,166.4301,165.5753,165.6779,38235.0
2015-12-08 09:50:00,242.17,242.23,241.38,241.8,11936.0,165.6095,165.6505,165.0692,165.3565,11936.0
2015-12-08 10:00:00,241.64,242.6,241.64,242.6,11559.0,165.247,165.9035,165.247,165.9035,11559.0
2015-12-08 10:10:00,242.5,242.5,241.57,241.64,14405.0,165.8352,165.8352,165.1992,165.247,14405.0
2015-12-08 10:20:00,241.58,241.58,241.0,241.06,13460.0,165.206,165.206,164.8094,164.8504,13460.0
2015-12-08 10:30:00,241.03,242.02,240.9,242.02,22818.0,164.8299,165.5069,164.741,165.5069,22818.0
2015-12-08 10:40:00,242.09,242.35,241.51,241.56,42899.0,165.5548,165.7326,165.1581,165.1923,42899.0
2015-12-08 10:50:00,241.51,242.11,241.27,242.11,29031.0,165.1581,165.5685,164.994,165.5685,29031.0
2015-12-08 11:00:00,242.13,243.23,242.13,243.23,10838.0,165.5821,166.3344,165.5821,166.3344,10838.0
2015-12-08 11:10:00,243.22,243.22,242.3,242.55,52902.0,166.3275,166.3275,165.6984,165.8694,52902.0
2015-12-08 11:20:00,242.63,242.79,241.92,242.57,49868.0,165.9241,166.0335,165.4385,165.883,49868.0
2015-12-08 11:30:00,242.64,243.15,242.57,243.15,16633.0,165.9309,166.2797,165.883,166.2797,16633.0
2015-12-08 11:40:00,243.15,243.44,242.87,242.88,24546.0,166.2797,166.478,166.0882,166.095,24546.0
2015-12-08 11:50:00,242.87,243.71,242.67,243.61,20816.0,166.0882,166.6626,165.9514,166.5942,20816.0
2015-12-08 12:00:00,243.57,243.81,243.36,243.79,22064.0,166.5669,166.731,166.4233,166.7173,22064.0
2015-12-08 12:10:00,243.74,243.85,243.58,243.74,16471.0,166.6831,166.7584,166.5737,166.6831,16471.0
2015-12-08 12:20:00,243.72,244.24,243.66,244.08,5917.0,166.6695,167.0251,166.6284,166.9157,5917.0
2015-12-08 12:30:00,244.0,244.29,244.0,244.29,3545.0,166.8609,167.0593,166.8609,167.0593,3545.0
2015-12-08 12:40:00,244.25,244.59,244.2,244.51,15526.0,167.0319,167.2644,166.9977,167.2097,15526.0
2015-12-08 12:50:00,244.49,244.88,244.38,244.88,7583.0,167.196,167.4627,167.1208,167.4627,7583.0
2015-12-08 13:00:00,244.79,245.06,244.73,244.93,6859.0,167.4012,167.5858,167.3602,167.4969,6859.0
2015-12-08 13:10:00,245.08,245.39,245.07,245.28,15584.0,167.5995,167.8115,167.5927,167.7363,15584.0
2015-12-08 13:20:00,245.25,245.67,245.2,245.47,19268.0,167.7158,168.003,167.6816,167.8662,19268.0
2015-12-08 13:30:00,245.53,245.81,245.34,245.58,19345.0,167.9072,168.0987,167.7773,167.9414,19345.0
2015-12-08 13:40:00,245.49,245.83,245.38,245.62,26047.0,167.8799,168.1124,167.8047,167.9688,26047.0
2015-12-08 13:50:00,245.61,245.82,245.36,245.71,30557.0,167.962,168.1056,167.791,168.0303,30557.0
2015-12-08 14:00:00,245.7,246.53,245.56,246.51,12463.0,168.0235,168.5911,167.9278,168.5774,12463.0
2015-12-08 14:10:00,246.42,246.71,246.31,246.65,19477.0,168.5159,168.7142,168.4407,168.6732,19477.0
2015-12-08 14:20:00,246.59,246.75,246.26,246.43,26728.0,168.6321,168.7415,168.4065,168.5227,26728.0
2015-12-08 14:30:00,246.43,246.75,246.18,246.19,27324.0,168.5227,168.7415,168.3517,168.3586,27324.0
2015-12-08 14:40:00,246.33,246.75,246.02,246.52,8699.0,168.4543,168.7415,168.2423,168.5843,8699.0
2015-12-08 14:50:00,246.51,246.72,246.25,246.25,21025.0,168.5774,168.721,168.3996,168.3996,21025.0
2015-12-08 15:00:00,246.2,246.4,245.98,246.38,6340.0,168.3654,168.5022,168.215,168.4885,6340.0
2015-12-08 15:10:00,246.32,246.51,245.94,246.11,8910.0,168.4475,168.5774,168.1876,168.3039,8910.0
2015-12-08 15:20:00,246.11,246.32,245.94,245.97,18498.0,168.3039,168.4475,168.1876,168.2081,18498.0
2015-12-08 15:30:00,245.91,246.38,245.78,245.87,35658.0,168.1671,168.4885,168.0782,168.1398,35658.0
2015-12-08 15:40:00,245.94,246.33,245.58,246.32,24465.0,168.1876,168.4543,167.9414,168.4475,24465.0
2015-12-08 15:50:00,246.33,246.44,245.76,246.03,91077.0,168.4543,168.5296,168.0645,168.2492,91077.0
2015-12-09 09:30:00,246.82,246.82,243.85,244.75,17198.0,168.7894,168.7894,166.7584,167.3738,17198.0
2015-12-09 09:40:00,245.03,245.13,244.59,244.82,7200.0,167.5653,167.6337,167.2644,167.4217,7200.0
2015-12-09 09:50:00,244.92,245.05,244.53,244.65,16308.0,167.4901,167.579,167.2234,167.3054,16308.0
2015-12-09 10:00:00,244.61,245.49,244.6,245.29,12438.0,167.2781,167.8799,167.2713,167.7431,12438.0
2015-12-09 10:10:00,245.27,245.93,245.27,245.41,7401.0,167.7294,168.1808,167.7294,167.8252,7401.0
2015-12-09 10:20:00,245.65,246.04,245.47,246.04,16053.0,167.9893,168.256,167.8662,168.256,16053.0
2015-12-09 10:30:00,246.08,246.63,246.08,246.46,27200.0,168.2834,168.6595,168.2834,168.5432,27200.0
2015-12-09 10:40:00,246.39,246.8,246.13,246.33,13843.0,168.4954,168.7757,168.3176,168.4543,13843.0
2015-12-09 10:50:00,246.33,246.58,246.13,246.28,25593.0,168.4543,168.6253,168.3176,168.4201,25593.0
2015-12-09 11:00:00,246.37,246.56,245.95,246.33,13037.0,168.4817,168.6116,168.1945,168.4543,13037.0
2015-12-09 11:10:00,246.18,246.75,246.18,246.25,19364.0,168.3517,168.7415,168.3517,168.3996,19364.0
2015-12-09 11:20:00,246.16,246.2,245.4,245.55,2800.0,168.3381,168.3654,167.8183,167.9209,2800.0
2015-12-09 11:30:00,245.44,245.98,245.35,245.55,8616.0,167.8457,168.215,167.7841,167.9209,8616.0
2015-12-09 11:40:00,245.66,245.66,244.95,244.95,6217.0,167.9961,167.9961,167.5106,167.5106,6217.0
2015-12-09 11:50:00,245.06,245.2,244.69,244.77,8733.0,167.5858,167.6816,167.3328,167.3875,8733.0
2015-12-09 12:00:00,244.8,244.86,244.45,244.56,11844.0,167.408,167.4491,167.1687,167.2439,11844.0
2015-12-09 12:10:00,244.69,244.82,244.39,244.67,10458.0,167.3328,167.4217,167.1276,167.3191,10458.0
2015-12-09 12:20:00,244.26,244.26,243.52,243.65,22498.0,167.0387,167.0387,166.5327,166.6216,22498.0
2015-12-09 12:30:00,243.79,244.02,243.3,243.4,14371.0,166.7173,166.8746,166.3822,166.4506,14371.0
2015-12-09 12:40:00,243.2,243.68,243.18,243.68,14251.0,166.3139,166.6421,166.3002,166.6421,14251.0
2015-12-09 12:50:00,243.61,243.61,242.92,242.92,3709.0,166.5942,166.5942,166.1224,166.1224,3709.0
2015-12-09 13:00:00,242.84,243.43,242.65,243.09,16811.0,166.0677,166.4711,165.9377,166.2386,16811.0
2015-12-09 13:10:00,243.28,243.49,242.98,243.35,5394.0,166.3686,166.5122,166.1634,166.4164,5394.0
2015-12-09 13:20:00,243.17,243.37,242.81,243.03,6303.0,166.2933,166.4301,166.0472,166.1976,6303.0
2015-12-09 13:30:00,242.99,243.11,242.76,243.05,4750.0,166.1702,166.2523,166.013,166.2113,4750.0
2015-12-09 13:40:00,243.11,243.32,242.48,243.19,8473.0,166.2523,166.3959,165.8215,166.307,8473.0
2015-12-09 13:50:00,243.19,243.57,243.07,243.57,4999.0,166.307,166.5669,166.225,166.5669,4999.0
2015-12-09 14:00:00,243.45,243.45,243.13,243.31,11750.0,166.4848,166.4848,166.266,166.3891,11750.0
2015-12-09 14:10:00,243.29,243.58,243.17,243.17,9835.0,166.3754,166.5737,166.2933,166.2933,9835.0
2015-12-09 14:20:00,243.11,243.2,242.82,243.1,11300.0,166.2523,166.3139,166.054,166.2455,11300.0
2015-12-09 14:30:00,242.86,243.07,242.62,242.68,9533.0,166.0813,166.225,165.9172,165.9583,9533.0
2015-12-09 14:40:00,242.62,242.65,242.32,242.43,5300.0,165.9172,165.9377,165.7121,165.7873,5300.0
2015-12-09 14:50:00,242.33,242.43,242.07,242.07,12154.0,165.7189,165.7873,165.5411,165.5411,12154.0
2015-12-09 15:00:00,242.06,242.66,242.02,242.6,21240.0,165.5343,165.9446,165.5069,165.9035,21240.0
2015-12-09 15:10:00,242.61,243.0,242.61,242.71,13875.0,165.9104,166.1771,165.9104,165.9788,13875.0
2015-12-09 15:20:00,242.72,243.17,242.71,243.0,13466.0,165.9856,166.2933,165.9788,166.1771,13466.0
2015-12-09 15:30:00,243.01,243.23,242.91,242.97,20662.0,166.1839,166.3344,166.1155,166.1566,20662.0
2015-12-09 15:40:00,243.02,243.11,242.72,242.77,28567.0,166.1908,166.2523,165.9856,166.0198,28567.0
2015-12-09 15:50:00,242.82,242.99,242.56,242.76,43468.0,166.054,166.1702,165.8762,166.013,43468.0
2015-12-10 09:30:00,243.18,244.29,243.13,244.29,8780.0,166.3002,167.0593,166.266,167.0593,8780.0
2015-12-10 09:40:00,244.09,244.33,243.36,243.43,6475.0,166.9225,167.0866,166.4233,166.4711,6475.0
2015-12-10 09:50:00,243.47,243.59,243.21,243.49,3523.0,166.4985,166.5806,166.3207,166.5122,3523.0
2015-12-10 10:00:00,243.29,243.71,242.82,242.96,6665.0,166.3754,166.6626,166.054,166.1497,6665.0
2015-12-10 10:10:00,242.81,243.16,242.76,243.15,6061.0,166.0472,166.2865,166.013,166.2797,6061.0
2015-12-10 10:20:00,243.44,243.63,243.15,243.49,5206.0,166.478,166.6079,166.2797,166.5122,5206.0
2015-12-10 10:30:00,243.68,243.89,243.38,243.84,9381.0,166.6421,166.7857,166.437,166.7515,9381.0
2015-12-10 10:40:00,243.97,244.12,243.47,243.51,40222.0,166.8404,166.943,166.4985,166.5259,40222.0
2015-12-10 10:50:00,243.59,243.6,242.48,242.49,26477.0,166.5806,166.5874,165.8215,165.8283,26477.0
2015-12-10 11:00:00,242.63,242.85,242.4,242.47,10446.0,165.9241,166.0745,165.7668,165.8146,10446.0
2015-12-10 11:10:00,242.3,242.34,241.78,241.81,10731.0,165.6984,165.7257,165.3428,165.3633,10731.0
2015-12-10 11:20:00,241.94,242.11,241.76,241.77,9869.0,165.4522,165.5685,165.3291,165.3359,9869.0
2015-12-10 11:30:00,241.68,241.93,241.42,241.71,8706.0,165.2744,165.4454,165.0966,165.2949,8706.0
2015-12-10 11:40:00,241.91,241.96,241.74,241.77,4921.0,165.4317,165.4659,165.3154,165.3359,4921.0
2015-12-10 11:50:00,241.75,241.92,241.51,241.67,6109.0,165.3223,165.4385,165.1581,165.2676,6109.0
2015-12-10 12:00:00,241.72,241.72,241.14,241.18,17424.0,165.3018,165.3018,164.9051,164.9325,17424.0
2015-12-10 12:10:00,241.12,241.14,240.81,240.81,7357.0,164.8914,164.9051,164.6794,164.6794,7357.0
2015-12-10 12:20:00,240.82,241.09,240.81,240.97,4141.0,164.6863,164.8709,164.6794,164.7889,4141.0
2015-12-10 12:30:00,240.98,241.02,240.64,240.8,16579.0,164.7957,164.8231,164.5632,164.6726,16579.0
2015-12-10 12:40:00,240.78,241.43,240.78,241.42,33816.0,164.6589,165.1034,164.6589,165.0966,33816.0
2015-12-10 12:50:00,241.47,241.76,241.31,241.76,10437.0,165.1308,165.3291,165.0214,165.3291,10437.0
2015-12-10 13:00:00,241.75,241.75,241.33,241.47,8727.0,165.3223,165.3223,165.035,165.1308,8727.0
2015-12-10 13:10:00,241.46,241.46,241.09,241.21,10793.0,165.1239,165.1239,164.8709,164.953,10793.0
2015-12-10 13:20:00,241.32,241.47,241.07,241.24,10468.0,165.0282,165.1308,164.8572,164.9735,10468.0
2015-12-10 13:30:00,241.41,241.71,241.29,241.64,3504.0,165.0898,165.2949,165.0077,165.247,3504.0
2015-12-10 13:40:00,241.67,241.69,241.39,241.68,11892.0,165.2676,165.2812,165.0761,165.2744,11892.0
2015-12-10 13:50:00,241.63,242.02,241.57,241.81,12148.0,165.2402,165.5069,165.1992,165.3633,12148.0
2015-12-10 14:00:00,241.84,241.88,241.55,241.62,8425.0,165.3838,165.4112,165.1855,165.2334,8425.0
2015-12-10 14:10:00,241.57,241.57,241.29,241.4,7564.0,165.1992,165.1992,165.0077,165.0829,7564.0
2015-12-10 14:20:00,241.42,242.01,241.42,241.9,7070.0,165.0966,165.5001,165.0966,165.4248,7070.0
2015-12-10 14:30:00,241.9,242.3,241.89,242.26,6637.0,165.4248,165.6984,165.418,165.671,6637.0
2015-12-10 14:40:00,242.37,242.66,242.37,242.45,11303.0,165.7463,165.9446,165.7463,165.801,11303.0
2015-12-10 14:50:00,242.38,242.44,242.09,242.09,5745.0,165.7531,165.7941,165.5548,165.5548,5745.0
2015-12-10 15:00:00,242.17,242.25,241.71,241.72,8230.0,165.6095,165.6642,165.2949,165.3018,8230.0
2015-12-10 15:10:00,241.64,241.64,241.13,241.13,13262.0,165.247,165.247,164.8983,164.8983,13262.0
2015-12-10 15:20:00,241.19,241.22,240.93,241.22,10582.0,164.9393,164.9598,164.7615,164.9598,10582.0
2015-12-10 15:30:00,241.18,241.24,240.93,241.21,10712.0,164.9325,164.9735,164.7615,164.953,10712.0
2015-12-10 15:40:00,241.26,241.49,240.99,241.27,21377.0,164.9872,165.1445,164.8025,164.994,21377.0
2015-12-10 15:50:00,241.2,241.26,240.81,241.03,60877.0,164.9461,164.9872,164.6794,164.8299,60877.0
2015-12-11 09:30:00,239.0,239.94,237.82,239.92,22264.0,164.5899,165.2373,163.7773,165.2235,22264.0
2015-12-11 09:40:00,239.69,239.84,238.57,239.12,13278.0,165.0651,165.1684,164.2938,164.6726,13278.0
2015-12-11 09:50:00,238.9,239.07,238.41,239.07,8309.0,164.5211,164.6382,164.1836,164.6382,8309.0
2015-12-11 10:00:00,238.99,240.16,238.84,239.52,9497.0,164.5831,165.3888,164.4798,164.9481,9497.0
2015-12-11 10:10:00,239.57,239.91,239.33,239.7,8602.0,164.9825,165.2166,164.8172,165.072,8602.0
2015-12-11 10:20:00,239.69,239.9,239.37,239.85,2950.0,165.0651,165.2097,164.8448,165.1753,2950.0
2015-12-11 10:30:00,239.72,240.92,239.7,240.81,50035.0,165.0858,165.9122,165.072,165.8364,50035.0
2015-12-11 10:40:00,240.81,240.96,240.24,240.39,36400.0,165.8364,165.9397,165.4439,165.5472,36400.0
2015-12-11 10:50:00,240.38,240.38,239.68,239.75,11757.0,165.5403,165.5403,165.0582,165.1064,11757.0
2015-12-11 11:00:00,239.72,240.14,239.39,240.14,13441.0,165.0858,165.375,164.8585,165.375,13441.0
2015-12-11 11:10:00,240.14,241.0,240.0,241.0,9532.0,165.375,165.9673,165.2786,165.9673,9532.0
2015-12-11 11:20:00,240.93,241.27,240.64,240.64,9121.0,165.9191,166.1532,165.7194,165.7194,9121.0
2015-12-11 11:30:00,240.71,240.78,239.81,240.15,10715.0,165.7676,165.8158,165.1478,165.3819,10715.0
2015-12-11 11:40:00,240.26,240.56,240.26,240.55,3731.0,165.4577,165.6643,165.4577,165.6574,3731.0
2015-12-11 11:50:00,240.52,240.71,240.35,240.55,5755.0,165.6367,165.7676,165.5196,165.6574,5755.0
2015-12-11 12:00:00,240.31,240.62,240.3,240.42,2901.0,165.4921,165.7056,165.4852,165.5678,2901.0
2015-12-11 12:10:00,240.25,240.37,239.93,239.93,9126.0,165.4508,165.5334,165.2304,165.2304,9126.0
2015-12-11 12:20:00,239.95,240.04,239.2,239.27,4532.0,165.2442,165.3062,164.7277,164.7759,4532.0
2015-12-11 12:30:00,239.24,239.71,239.24,239.55,3670.0,164.7552,165.0789,164.7552,164.9687,3670.0
2015-12-11 12:40:00,239.53,240.01,239.28,239.87,3363.0,164.9549,165.2855,164.7828,165.1891,3363.0
2015-12-11 12:50:00,239.78,239.95,239.48,239.85,5978.0,165.1271,165.2442,164.9205,165.1753,5978.0
2015-12-11 13:00:00,239.68,239.96,239.56,239.56,5600.0,165.0582,165.2511,164.9756,164.9756,5600.0
2015-12-11 13:10:00,239.71,240.28,239.55,240.28,9267.0,165.0789,165.4714,164.9687,165.4714,9267.0
2015-12-11 13:20:00,240.27,240.3,239.85,239.89,21230.0,165.4645,165.4852,165.1753,165.2029,21230.0
2015-12-11 13:30:00,239.96,240.37,239.88,240.37,10906.0,165.2511,165.5334,165.196,165.5334,10906.0
2015-12-11 13:40:00,240.45,240.97,240.44,240.75,6000.0,165.5885,165.9466,165.5816,165.7951,6000.0
2015-12-11 13:50:00,240.82,240.97,240.65,240.82,3300.0,165.8433,165.9466,165.7262,165.8433,3300.0
2015-12-11 14:00:00,240.69,241.08,240.56,241.08,11168.0,165.7538,166.0224,165.6643,166.0224,11168.0
2015-12-11 14:10:00,241.11,241.91,241.11,241.72,17993.0,166.043,166.594,166.043,166.4631,17993.0
2015-12-11 14:20:00,241.67,241.67,241.06,241.16,22211.0,166.4287,166.4287,166.0086,166.0775,22211.0
2015-12-11 14:30:00,241.0,241.57,240.87,241.55,7782.0,165.9673,166.3598,165.8777,166.346,7782.0
2015-12-11 14:40:00,241.57,241.57,241.16,241.34,11349.0,166.3598,166.3598,166.0775,166.2014,11349.0
2015-12-11 14:50:00,241.35,241.57,241.12,241.22,22738.0,166.2083,166.3598,166.0499,166.1188,22738.0
2015-12-11 15:00:00,241.24,241.42,240.68,240.68,24098.0,166.1325,166.2565,165.7469,165.7469,24098.0
2015-12-11 15:10:00,240.65,240.82,240.08,240.3,12540.0,165.7262,165.8433,165.3337,165.4852,12540.0
2015-12-11 15:20:00,240.25,240.63,240.21,240.6,34562.0,165.4508,165.7125,165.4232,165.6918,34562.0
2015-12-11 15:30:00,240.64,241.0,240.21,240.94,14678.0,165.7194,165.9673,165.4232,165.9259,14678.0
2015-12-11 15:40:00,240.93,241.64,240.58,241.62,32476.0,165.9191,166.408,165.678,166.3942,32476.0
2015-12-11 15:50:00,241.62,242.09,241.35,241.92,81621.0,166.3942,166.7179,166.2083,166.6008,81621.0
2015-12-14 09:30:00,241.71,244.09,241.71,243.0,21857.0,166.4562,168.0952,166.4562,167.3446,21857.0
2015-12-14 09:40:00,242.87,242.9,242.0,242.9,17540.0,167.2551,167.2757,166.6559,167.2757,17540.0
2015-12-14 09:50:00,243.07,243.18,242.34,242.91,29969.0,167.3928,167.4685,166.8901,167.2826,29969.0
2015-12-14 10:00:00,242.89,243.7,242.66,243.37,11914.0,167.2688,167.8267,167.1104,167.5994,11914.0
2015-12-14 10:10:00,243.44,244.5,242.58,243.63,14328.0,167.6476,168.3776,167.0554,167.7784,14328.0
2015-12-14 10:20:00,243.47,243.47,242.32,242.59,14134.0,167.6683,167.6683,166.8763,167.0622,14134.0
2015-12-14 10:30:00,242.81,243.77,242.72,243.77,11009.0,167.2137,167.8749,167.1518,167.8749,11009.0
2015-12-14 10:40:00,243.8,244.38,243.56,244.08,34626.0,167.8955,168.2949,167.7302,168.0883,34626.0
2015-12-14 10:50:00,244.07,244.47,243.9,244.47,9825.0,168.0815,168.3569,167.9644,168.3569,9825.0
2015-12-14 11:00:00,244.46,244.74,244.17,244.36,12626.0,168.35,168.5429,168.1503,168.2812,12626.0
2015-12-14 11:10:00,244.48,244.65,244.27,244.47,9419.0,168.3638,168.4809,168.2192,168.3569,9419.0
2015-12-14 11:20:00,244.53,245.26,244.52,245.14,32811.0,168.3982,168.901,168.3914,168.8183,32811.0
2015-12-14 11:30:00,245.06,245.31,244.74,245.31,22338.0,168.7632,168.9354,168.5429,168.9354,22338.0
2015-12-14 11:40:00,245.21,245.54,244.95,245.38,10964.0,168.8665,169.0938,168.6875,168.9836,10964.0
2015-12-14 11:50:00,245.41,246.46,245.36,246.36,22621.0,169.0043,169.7274,168.9698,169.6585,22621.0
2015-12-14 12:00:00,246.25,246.66,245.96,246.66,11296.0,169.5827,169.8651,169.383,169.8651,11296.0
2015-12-14 12:10:00,246.7,247.56,246.57,247.56,19494.0,169.8926,170.4849,169.8031,170.4849,19494.0
2015-12-14 12:20:00,247.46,248.06,246.97,248.06,14142.0,170.416,170.8292,170.0786,170.8292,14142.0
2015-12-14 12:30:00,247.94,248.24,247.83,248.09,23228.0,170.7466,170.9532,170.6708,170.8499,23228.0
2015-12-14 12:40:00,248.03,248.49,247.97,248.19,21436.0,170.8086,171.1253,170.7672,170.9187,21436.0
2015-12-14 12:50:00,248.26,249.32,248.18,249.21,18215.0,170.9669,171.6969,170.9119,171.6212,18215.0
2015-12-14 13:00:00,249.08,249.21,248.68,248.97,22438.0,171.5316,171.6212,171.2562,171.4559,22438.0
2015-12-14 13:10:00,248.98,249.13,248.52,248.62,24190.0,171.4628,171.5661,171.146,171.2149,24190.0
2015-12-14 13:20:00,248.69,248.97,248.44,248.81,19400.0,171.2631,171.4559,171.0909,171.3457,19400.0
2015-12-14 13:30:00,248.97,249.42,248.73,249.1,17783.0,171.4559,171.7658,171.2906,171.5454,17783.0
2015-12-14 13:40:00,249.0,249.17,248.86,249.09,19557.0,171.4766,171.5936,171.3801,171.5385,19557.0
2015-12-14 13:50:00,249.08,249.12,248.61,248.68,9903.0,171.5316,171.5592,171.208,171.2562,9903.0
2015-12-14 14:00:00,248.79,249.15,248.38,248.98,21589.0,171.3319,171.5799,171.0496,171.4628,21589.0
2015-12-14 14:10:00,249.0,249.24,248.48,248.69,7326.0,171.4766,171.6418,171.1185,171.2631,7326.0
2015-12-14 14:20:00,248.63,248.81,248.32,248.49,51091.0,171.2218,171.3457,171.0083,171.1253,51091.0
2015-12-14 14:30:00,248.49,248.52,248.22,248.48,7406.0,171.1253,171.146,170.9394,171.1185,7406.0
2015-12-14 14:40:00,248.48,248.79,248.48,248.75,12128.0,171.1185,171.3319,171.1185,171.3044,12128.0
2015-12-14 14:50:00,248.66,248.83,248.53,248.83,10281.0,171.2424,171.3595,171.1529,171.3595,10281.0
2015-12-14 15:00:00,248.75,248.83,248.41,248.59,19693.0,171.3044,171.3595,171.0702,171.1942,19693.0
2015-12-14 15:10:00,248.75,248.87,248.26,248.87,8705.0,171.3044,171.387,170.9669,171.387,8705.0
2015-12-14 15:20:00,248.86,248.95,248.5,248.58,20354.0,171.3801,171.4421,171.1322,171.1873,20354.0
2015-12-14 15:30:00,248.67,249.56,248.63,249.38,17985.0,171.2493,171.8622,171.2218,171.7382,17985.0
2015-12-14 15:40:00,249.13,249.25,248.74,249.13,28679.0,171.5661,171.6487,171.2975,171.5661,28679.0
2015-12-14 15:50:00,249.18,249.45,248.62,249.12,95797.0,171.6005,171.7865,171.2149,171.5592,95797.0
2015-12-15 09:30:00,250.85,251.74,248.01,249.78,21296.0,172.7506,173.3635,170.7948,172.0137,21296.0
2015-12-15 09:40:00,249.92,250.29,249.11,250.29,19225.0,172.1101,172.3649,171.5523,172.3649,19225.0
2015-12-15 09:50:00,250.13,250.59,249.8,250.23,26529.0,172.2547,172.5715,172.0275,172.3236,26529.0
2015-12-15 10:00:00,250.17,250.34,249.87,249.99,16476.0,172.2823,172.3994,172.0757,172.1583,16476.0
2015-12-15 10:10:00,249.89,250.05,249.28,249.33,12394.0,172.0895,172.1996,171.6694,171.7038,12394.0
2015-12-15 10:20:00,249.27,249.27,248.68,248.69,8626.0,171.6625,171.6625,171.2562,171.2631,8626.0
2015-12-15 10:30:00,248.88,248.88,247.71,247.93,17364.0,171.3939,171.3939,170.5882,170.7397,17364.0
2015-12-15 10:40:00,247.92,248.05,247.6,247.96,9583.0,170.7328,170.8223,170.5124,170.7603,9583.0
2015-12-15 10:50:00,248.19,248.19,247.5,247.92,6300.0,170.9187,170.9187,170.4436,170.7328,6300.0
2015-12-15 11:00:00,247.97,248.58,247.86,248.29,17165.0,170.7672,171.1873,170.6915,170.9876,17165.0
2015-12-15 11:10:00,248.29,248.51,247.81,247.9,9103.0,170.9876,171.1391,170.657,170.719,9103.0
2015-12-15 11:20:00,247.87,248.13,247.17,247.17,15511.0,170.6984,170.8774,170.2163,170.2163,15511.0
2015-12-15 11:30:00,247.17,247.42,247.0,247.42,10994.0,170.2163,170.3885,170.0992,170.3885,10994.0
2015-12-15 11:40:00,247.41,247.41,246.74,247.13,10008.0,170.3816,170.3816,169.9202,170.1888,10008.0
2015-12-15 11:50:00,247.13,247.6,247.07,247.44,8929.0,170.1888,170.5124,170.1474,170.4022,8929.0
2015-12-15 12:00:00,247.3,247.48,247.11,247.21,14113.0,170.3058,170.4298,170.175,170.2439,14113.0
2015-12-15 12:10:00,247.15,247.16,246.85,246.99,9557.0,170.2025,170.2094,169.9959,170.0923,9557.0
2015-12-15 12:20:00,246.97,247.28,246.9,247.12,22399.0,170.0786,170.2921,170.0304,170.1819,22399.0
2015-12-15 12:30:00,247.19,247.81,247.19,247.56,12695.0,170.2301,170.657,170.2301,170.4849,12695.0
2015-12-15 12:40:00,247.58,247.6,247.13,247.26,5479.0,170.4987,170.5124,170.1888,170.2783,5479.0
2015-12-15 12:50:00,247.25,247.91,247.2,247.9,21699.0,170.2714,170.7259,170.237,170.719,21699.0
2015-12-15 13:00:00,247.95,248.01,247.28,247.3,5526.0,170.7535,170.7948,170.2921,170.3058,5526.0
2015-12-15 13:10:00,247.29,247.49,247.12,247.22,15319.0,170.2989,170.4367,170.1819,170.2507,15319.0
2015-12-15 13:20:00,247.22,247.43,247.03,247.28,7567.0,170.2507,170.3954,170.1199,170.2921,7567.0
2015-12-15 13:30:00,247.24,247.81,247.13,247.73,14163.0,170.2645,170.657,170.1888,170.602,14163.0
2015-12-15 13:40:00,247.76,248.01,247.72,247.83,6065.0,170.6226,170.7948,170.5951,170.6708,6065.0
2015-12-15 13:50:00,247.89,248.22,247.81,247.93,11231.0,170.7121,170.9394,170.657,170.7397,11231.0
2015-12-15 14:00:00,247.92,248.17,247.58,247.63,7182.0,170.7328,170.905,170.4987,170.5331,7182.0
2015-12-15 14:10:00,247.66,248.2,247.59,248.16,6813.0,170.5538,170.9256,170.5055,170.8981,6813.0
2015-12-15 14:20:00,248.27,248.27,247.44,247.78,16266.0,170.9738,170.9738,170.4022,170.6364,16266.0
2015-12-15 14:30:00,247.8,248.16,247.63,248.13,12780.0,170.6502,170.8981,170.5331,170.8774,12780.0
2015-12-15 14:40:00,248.02,248.04,247.48,247.48,10020.0,170.8017,170.8154,170.4298,170.4298,10020.0
2015-12-15 14:50:00,247.55,247.75,247.39,247.72,19706.0,170.478,170.6157,170.3678,170.5951,19706.0
2015-12-15 15:00:00,247.76,247.82,247.61,247.69,26336.0,170.6226,170.6639,170.5193,170.5744,26336.0
2015-12-15 15:10:00,247.72,247.72,247.18,247.33,18955.0,170.5951,170.5951,170.2232,170.3265,18955.0
2015-12-15 15:20:00,247.34,247.49,246.99,246.99,13606.0,170.3334,170.4367,170.0923,170.0923,13606.0
2015-12-15 15:30:00,246.98,247.31,246.82,247.31,20645.0,170.0855,170.3127,169.9753,170.3127,20645.0
2015-12-15 15:40:00,247.25,247.61,247.07,247.36,29541.0,170.2714,170.5193,170.1474,170.3472,29541.0
2015-12-15 15:50:00,247.36,247.39,246.66,246.86,80671.0,170.3472,170.3678,169.8651,170.0028,80671.0
2015-12-16 09:30:00,247.91,249.73,247.83,248.08,32509.0,170.7259,171.9793,170.6708,170.843,32509.0
2015-12-16 09:40:00,247.95,248.57,247.62,248.39,32406.0,170.7535,171.1804,170.5262,171.0565,32406.0
2015-12-16 09:50:00,248.24,248.76,247.5,247.78,18862.0,170.9532,171.3113,170.4436,170.6364,18862.0
2015-12-16 10:00:00,248.16,248.26,247.83,247.91,11884.0,170.8981,170.9669,170.6708,170.7259,11884.0
2015-12-16 10:10:00,247.97,248.28,247.48,248.28,9118.0,170.7672,170.9807,170.4298,170.9807,9118.0
2015-12-16 10:20:00,248.3,248.67,247.88,248.01,14720.0,170.9945,171.2493,170.7053,170.7948,14720.0
2015-12-16 10:30:00,247.99,248.52,247.7,248.34,19629.0,170.781,171.146,170.5813,171.022,19629.0
2015-12-16 10:40:00,248.29,248.81,248.26,248.49,12050.0,170.9876,171.3457,170.9669,171.1253,12050.0
2015-12-16 10:50:00,248.59,248.98,248.56,248.77,10269.0,171.1942,171.4628,171.1735,171.3182,10269.0
2015-12-16 11:00:00,248.76,248.91,248.5,248.87,15392.0,171.3113,171.4146,171.1322,171.387,15392.0
2015-12-16 11:10:00,248.8,248.94,248.48,248.56,9054.0,171.3388,171.4352,171.1185,171.1735,9054.0
2015-12-16 11:20:00,248.57,248.89,248.53,248.73,3169.0,171.1804,171.4008,171.1529,171.2906,3169.0
2015-12-16 11:30:00,248.64,248.74,248.43,248.74,8998.0,171.2286,171.2975,171.084,171.2975,8998.0
2015-12-16 11:40:00,248.62,248.62,248.26,248.51,4731.0,171.2149,171.2149,170.9669,171.1391,4731.0
2015-12-16 11:50:00,248.62,248.94,248.62,248.94,2585.0,171.2149,171.4352,171.2149,171.4352,2585.0
2015-12-16 12:00:00,248.99,249.4,248.56,248.67,10039.0,171.4697,171.752,171.1735,171.2493,10039.0
2015-12-16 12:10:00,248.63,249.15,248.62,248.83,5799.0,171.2218,171.5799,171.2149,171.3595,5799.0
2015-12-16 12:20:00,248.78,249.71,248.78,249.62,20971.0,171.3251,171.9655,171.3251,171.9035,20971.0
2015-12-16 12:30:00,249.51,249.63,249.09,249.09,5750.0,171.8278,171.9104,171.5385,171.5385,5750.0
2015-12-16 12:40:00,249.14,249.3,249.03,249.04,8105.0,171.573,171.6832,171.4972,171.5041,8105.0
2015-12-16 12:50:00,248.98,248.98,248.36,248.76,9305.0,171.4628,171.4628,171.0358,171.3113,9305.0
2015-12-16 13:00:00,248.75,249.22,248.67,249.13,5911.0,171.3044,171.6281,171.2493,171.5661,5911.0
2015-12-16 13:10:00,249.13,249.16,248.86,248.92,6500.0,171.5661,171.5867,171.3801,171.4215,6500.0
2015-12-16 13:20:00,248.93,249.29,248.91,248.98,6350.0,171.4283,171.6763,171.4146,171.4628,6350.0
2015-12-16 13:30:00,249.01,249.27,248.9,249.01,19568.0,171.4834,171.6625,171.4077,171.4834,19568.0
2015-12-16 13:40:00,249.01,249.29,248.86,249.0,13396.0,171.4834,171.6763,171.3801,171.4766,13396.0
2015-12-16 13:50:00,249.14,249.24,248.66,248.82,14480.0,171.573,171.6418,171.2424,171.3526,14480.0
2015-12-16 14:00:00,248.82,249.44,247.21,248.99,11737.0,171.3526,171.7796,170.2439,171.4697,11737.0
2015-12-16 14:10:00,249.0,249.62,248.37,249.4,23084.0,171.4766,171.9035,171.0427,171.752,23084.0
2015-12-16 14:20:00,249.35,249.89,249.14,249.67,22129.0,171.7176,172.0895,171.573,171.938,22129.0
2015-12-16 14:30:00,249.68,250.16,249.38,249.54,23684.0,171.9448,172.2754,171.7382,171.8484,23684.0
2015-12-16 14:40:00,249.47,249.48,249.06,249.42,24038.0,171.8002,171.8071,171.5179,171.7658,24038.0
2015-12-16 14:50:00,249.32,250.16,249.25,250.16,23942.0,171.6969,172.2754,171.6487,172.2754,23942.0
2015-12-16 15:00:00,250.02,250.09,249.23,249.26,27509.0,172.179,172.2272,171.6349,171.6556,27509.0
2015-12-16 15:10:00,249.22,249.71,249.1,249.62,20359.0,171.6281,171.9655,171.5454,171.9035,20359.0
2015-12-16 15:20:00,249.81,250.26,249.71,250.23,34845.0,172.0344,172.3443,171.9655,172.3236,34845.0
2015-12-16 15:30:00,250.24,250.54,249.76,250.45,43015.0,172.3305,172.5371,171.9999,172.4751,43015.0
2015-12-16 15:40:00,250.46,250.72,250.15,250.26,44017.0,172.482,172.6611,172.2685,172.3443,44017.0
2015-12-16 15:50:00,250.25,250.28,249.65,249.8,102100.0,172.3374,172.358,171.9242,172.0275,102100.0
2015-12-17 09:30:00,248.38,249.8,248.35,249.27,17700.0,171.0496,172.0275,171.0289,171.6625,17700.0
2015-12-17 09:40:00,248.72,249.41,248.59,248.86,4109.0,171.2837,171.7589,171.1942,171.3801,4109.0
2015-12-17 09:50:00,248.57,249.68,248.52,249.59,12984.0,171.1804,171.9448,171.146,171.8829,12984.0
2015-12-17 10:00:00,249.43,249.82,249.02,249.19,17583.0,171.7727,172.0413,171.4903,171.6074,17583.0
2015-12-17 10:10:00,249.19,249.5,248.5,248.5,25378.0,171.6074,171.8209,171.1322,171.1322,25378.0
2015-12-17 10:20:00,248.91,249.61,248.65,249.28,22427.0,171.4146,171.8966,171.2355,171.6694,22427.0
2015-12-17 10:30:00,249.61,249.88,248.8,248.8,14661.0,171.8966,172.0826,171.3388,171.3388,14661.0
2015-12-17 10:40:00,248.8,248.8,248.2,248.44,11806.0,171.3388,171.3388,170.9256,171.0909,11806.0
2015-12-17 10:50:00,248.14,248.41,247.66,248.14,11083.0,170.8843,171.0702,170.5538,170.8843,11083.0
2015-12-17 11:00:00,248.33,248.34,247.17,247.47,19164.0,171.0152,171.022,170.2163,170.4229,19164.0
2015-12-17 11:10:00,247.56,247.76,247.17,247.17,12910.0,170.4849,170.6226,170.2163,170.2163,12910.0
2015-12-17 11:20:00,247.09,247.51,246.77,247.39,4357.0,170.1612,170.4505,169.9408,170.3678,4357.0
2015-12-17 11:30:00,247.4,247.58,247.25,247.44,14157.0,170.3747,170.4987,170.2714,170.4022,14157.0
2015-12-17 11:40:00,247.48,247.61,247.25,247.38,15967.0,170.4298,170.5193,170.2714,170.3609,15967.0
2015-12-17 11:50:00,247.49,247.5,246.93,247.12,15711.0,170.4367,170.4436,170.051,170.1819,15711.0
2015-12-17 12:00:00,247.19,247.34,246.95,247.34,9172.0,170.2301,170.3334,170.0648,170.3334,9172.0
2015-12-17 12:10:00,247.38,247.7,247.38,247.58,11018.0,170.3609,170.5813,170.3609,170.4987,11018.0
2015-12-17 12:20:00,247.49,247.55,247.06,247.2,6000.0,170.4367,170.478,170.1406,170.237,6000.0
2015-12-17 12:30:00,247.24,247.37,247.12,247.3,7450.0,170.2645,170.354,170.1819,170.3058,7450.0
2015-12-17 12:40:00,247.29,247.29,246.76,246.88,5151.0,170.2989,170.2989,169.934,170.0166,5151.0
2015-12-17 12:50:00,246.95,247.2,246.69,247.17,9575.0,170.0648,170.237,169.8857,170.2163,9575.0
2015-12-17 13:00:00,247.17,247.38,247.03,247.16,23717.0,170.2163,170.3609,170.1199,170.2094,23717.0
2015-12-17 13:10:00,247.18,247.63,247.05,247.58,27381.0,170.2232,170.5331,170.1337,170.4987,27381.0
2015-12-17 13:20:00,247.52,247.74,247.34,247.4,19897.0,170.4573,170.6088,170.3334,170.3747,19897.0
2015-12-17 13:30:00,247.43,247.98,247.06,247.98,24180.0,170.3954,170.7741,170.1406,170.7741,24180.0
2015-12-17 13:40:00,248.05,248.3,247.63,247.95,38322.0,170.8223,170.9945,170.5331,170.7535,38322.0
2015-12-17 13:50:00,247.96,248.06,247.61,247.89,9587.0,170.7603,170.8292,170.5193,170.7121,9587.0
2015-12-17 14:00:00,247.92,247.92,247.58,247.72,7110.0,170.7328,170.7328,170.4987,170.5951,7110.0
2015-12-17 14:10:00,247.67,248.02,247.61,247.9,6416.0,170.5606,170.8017,170.5193,170.719,6416.0
2015-12-17 14:20:00,247.92,248.07,247.76,247.83,6926.0,170.7328,170.8361,170.6226,170.6708,6926.0
2015-12-17 14:30:00,247.68,248.17,247.68,248.05,9371.0,170.5675,170.905,170.5675,170.8223,9371.0
2015-12-17 14:40:00,248.02,248.02,247.41,247.41,8114.0,170.8017,170.8017,170.3816,170.3816,8114.0
2015-12-17 14:50:00,247.52,247.56,247.28,247.43,13099.0,170.4573,170.4849,170.2921,170.3954,13099.0
2015-12-17 15:00:00,247.49,247.65,247.15,247.53,13598.0,170.4367,170.5469,170.2025,170.4642,13598.0
2015-12-17 15:10:00,247.46,247.67,247.36,247.49,19646.0,170.416,170.5606,170.3472,170.4367,19646.0
2015-12-17 15:20:00,247.5,247.92,247.26,247.84,15686.0,170.4436,170.7328,170.2783,170.6777,15686.0
2015-12-17 15:30:00,247.84,248.4,247.71,248.18,26172.0,170.6777,171.0634,170.5882,170.9119,26172.0
2015-12-17 15:40:00,248.15,248.22,247.72,247.83,25591.0,170.8912,170.9394,170.5951,170.6708,25591.0
2015-12-17 15:50:00,247.82,248.07,247.55,247.56,72365.0,170.6639,170.8361,170.478,170.4849,72365.0
2015-12-18 09:30:00,247.02,247.37,245.66,245.88,121664.0,170.113,170.354,169.1764,169.3279,121664.0
2015-12-18 09:40:00,246.17,247.27,246.15,247.23,7330.0,169.5276,170.2852,169.5139,170.2576,7330.0
2015-12-18 09:50:00,247.12,247.12,246.61,246.81,10251.0,170.1819,170.1819,169.8307,169.9684,10251.0
2015-12-18 10:00:00,246.66,246.74,246.34,246.47,38694.0,169.8651,169.9202,169.6447,169.7342,38694.0
2015-12-18 10:10:00,246.51,246.89,246.44,246.52,6004.0,169.7618,170.0235,169.7136,169.7687,6004.0
2015-12-18 10:20:00,246.63,247.04,246.37,246.37,7495.0,169.8444,170.1268,169.6654,169.6654,7495.0
2015-12-18 10:30:00,246.43,246.9,246.21,246.37,10811.0,169.7067,170.0304,169.5552,169.6654,10811.0
2015-12-18 10:40:00,246.47,246.59,246.22,246.56,5253.0,169.7342,169.8169,169.5621,169.7962,5253.0
2015-12-18 10:50:00,246.56,247.47,246.42,247.46,30196.0,169.7962,170.4229,169.6998,170.416,30196.0
2015-12-18 11:00:00,247.51,247.93,247.34,247.84,11643.0,170.4505,170.7397,170.3334,170.6777,11643.0
2015-12-18 11:10:00,247.69,248.14,247.69,247.73,18807.0,170.5744,170.8843,170.5744,170.602,18807.0
2015-12-18 11:20:00,247.89,248.0,247.61,247.62,24619.0,170.7121,170.7879,170.5193,170.5262,24619.0
2015-12-18 11:30:00,247.65,247.71,247.03,247.28,11359.0,170.5469,170.5882,170.1199,170.2921,11359.0
2015-12-18 11:40:00,247.26,247.32,247.04,247.08,4305.0,170.2783,170.3196,170.1268,170.1543,4305.0
2015-12-18 11:50:00,247.19,247.19,246.82,247.07,11464.0,170.2301,170.2301,169.9753,170.1474,11464.0
2015-12-18 12:00:00,247.07,247.11,246.84,247.01,17913.0,170.1474,170.175,169.989,170.1061,17913.0
2015-12-18 12:10:00,247.1,247.43,246.68,246.68,9078.0,170.1681,170.3954,169.8789,169.8789,9078.0
2015-12-18 12:20:00,246.85,247.17,246.5,246.65,26167.0,169.9959,170.2163,169.7549,169.8582,26167.0
2015-12-18 12:30:00,246.52,246.82,246.51,246.6,5420.0,169.7687,169.9753,169.7618,169.8238,5420.0
2015-12-18 12:40:00,246.77,247.08,246.77,246.86,2000.0,169.9408,170.1543,169.9408,170.0028,2000.0
2015-12-18 12:50:00,246.94,247.07,246.82,247.04,14021.0,170.0579,170.1474,169.9753,170.1268,14021.0
2015-12-18 13:00:00,246.99,247.74,246.98,247.51,10719.0,170.0923,170.6088,170.0855,170.4505,10719.0
2015-12-18 13:10:00,247.68,247.68,247.32,247.35,22128.0,170.5675,170.5675,170.3196,170.3403,22128.0
2015-12-18 13:20:00,247.41,247.76,247.24,247.76,19395.0,170.3816,170.6226,170.2645,170.6226,19395.0
2015-12-18 13:30:00,247.76,248.24,247.46,248.14,22338.0,170.6226,170.9532,170.416,170.8843,22338.0
2015-12-18 13:40:00,248.06,248.27,247.97,248.0,15115.0,170.8292,170.9738,170.7672,170.7879,15115.0
2015-12-18 13:50:00,248.14,248.72,248.11,248.49,4228.0,170.8843,171.2837,170.8636,171.1253,4228.0
2015-12-18 14:00:00,248.64,248.87,248.48,248.74,4474.0,171.2286,171.387,171.1185,171.2975,4474.0
2015-12-18 14:10:00,248.7,249.12,248.7,248.98,28174.0,171.27,171.5592,171.27,171.4628,28174.0
2015-12-18 14:20:00,249.14,249.37,249.06,249.36,14644.0,171.573,171.7314,171.5179,171.7245,14644.0
2015-12-18 14:30:00,249.33,249.54,249.17,249.53,7584.0,171.7038,171.8484,171.5936,171.8415,7584.0
2015-12-18 14:40:00,249.43,249.48,249.12,249.4,35259.0,171.7727,171.8071,171.5592,171.752,35259.0
2015-12-18 14:50:00,249.28,249.47,249.2,249.47,12164.0,171.6694,171.8002,171.6143,171.8002,12164.0
2015-12-18 15:00:00,249.37,249.62,249.2,249.57,15466.0,171.7314,171.9035,171.6143,171.8691,15466.0
2015-12-18 15:10:00,249.5,249.53,249.29,249.38,18138.0,171.8209,171.8415,171.6763,171.7382,18138.0
2015-12-18 15:20:00,249.41,249.59,249.27,249.41,7925.0,171.7589,171.8829,171.6625,171.7589,7925.0
2015-12-18 15:30:00,249.46,249.74,249.3,249.51,29708.0,171.7933,171.9862,171.6832,171.8278,29708.0
2015-12-18 15:40:00,249.48,249.63,249.19,249.25,53633.0,171.8071,171.9104,171.6074,171.6487,53633.0
2015-12-18 15:50:00,249.24,249.25,248.21,248.53,176650.0,171.6418,171.6487,170.9325,171.1529,176650.0
2015-12-21 09:30:00,250.51,250.51,249.25,250.2,25343.0,172.5164,172.5164,171.6487,172.3029,25343.0
2015-12-21 09:40:00,250.16,250.36,249.77,250.35,34310.0,172.2754,172.4131,172.0068,172.4062,34310.0
2015-12-21 09:50:00,250.54,250.9,250.4,250.62,4899.0,172.5371,172.785,172.4407,172.5922,4899.0
2015-12-21 10:00:00,250.63,250.63,250.25,250.5,13385.0,172.5991,172.5991,172.3374,172.5095,13385.0
2015-12-21 10:10:00,250.45,250.86,250.33,250.41,4556.0,172.4751,172.7575,172.3925,172.4476,4556.0
2015-12-21 10:20:00,250.53,250.89,250.42,250.89,4676.0,172.5302,172.7781,172.4545,172.7781,4676.0
2015-12-21 10:30:00,251.02,251.44,250.95,251.08,6599.0,172.8677,173.1569,172.8194,172.909,6599.0
2015-12-21 10:40:00,251.16,251.46,251.0,251.0,16845.0,172.9641,173.1707,172.8539,172.8539,16845.0
2015-12-21 10:50:00,251.0,251.04,250.78,250.78,5466.0,172.8539,172.8814,172.7024,172.7024,5466.0
2015-12-21 11:00:00,250.7,250.82,250.5,250.71,15630.0,172.6473,172.7299,172.5095,172.6542,15630.0
2015-12-21 11:10:00,250.73,250.73,250.31,250.39,11285.0,172.6679,172.6679,172.3787,172.4338,11285.0
2015-12-21 11:20:00,250.3,250.54,250.02,250.41,7102.0,172.3718,172.5371,172.179,172.4476,7102.0
2015-12-21 11:30:00,250.41,250.48,250.05,250.27,3828.0,172.4476,172.4958,172.1996,172.3512,3828.0
2015-12-21 11:40:00,250.19,250.56,250.17,250.35,6648.0,172.2961,172.5509,172.2823,172.4062,6648.0
2015-12-21 11:50:00,250.17,250.9,250.15,250.7,5725.0,172.2823,172.785,172.2685,172.6473,5725.0
2015-12-21 12:00:00,250.57,250.59,250.3,250.35,4660.0,172.5578,172.5715,172.3718,172.4062,4660.0
2015-12-21 12:10:00,250.34,250.47,250.13,250.26,7189.0,172.3994,172.4889,172.2547,172.3443,7189.0
2015-12-21 12:20:00,250.3,250.43,249.95,250.04,5176.0,172.3718,172.4613,172.1308,172.1928,5176.0
2015-12-21 12:30:00,250.0,250.27,249.93,250.03,3420.0,172.1652,172.3512,172.117,172.1859,3420.0
2015-12-21 12:40:00,249.96,250.22,249.92,250.12,3898.0,172.1377,172.3167,172.1101,172.2479,3898.0
2015-12-21 12:50:00,250.24,250.59,250.24,250.39,2452.0,172.3305,172.5715,172.3305,172.4338,2452.0
2015-12-21 13:00:00,250.34,250.43,249.83,249.83,5631.0,172.3994,172.4613,172.0481,172.0481,5631.0
2015-12-21 13:10:00,249.94,250.31,249.76,250.27,8383.0,172.1239,172.3787,171.9999,172.3512,8383.0
2015-12-21 13:20:00,250.24,250.55,250.19,250.41,12968.0,172.3305,172.544,172.2961,172.4476,12968.0
2015-12-21 13:30:00,250.5,250.95,250.5,250.7,16379.0,172.5095,172.8194,172.5095,172.6473,16379.0
2015-12-21 13:40:00,250.68,250.68,250.21,250.47,19417.0,172.6335,172.6335,172.3098,172.4889,19417.0
2015-12-21 13:50:00,250.47,250.64,250.35,250.35,3162.0,172.4889,172.606,172.4062,172.4062,3162.0
2015-12-21 14:00:00,250.43,250.52,250.28,250.36,12500.0,172.4613,172.5233,172.358,172.4131,12500.0
2015-12-21 14:10:00,250.28,250.3,249.9,249.91,7398.0,172.358,172.3718,172.0964,172.1032,7398.0
2015-12-21 14:20:00,249.89,250.0,249.5,249.59,19530.0,172.0895,172.1652,171.8209,171.8829,19530.0
2015-12-21 14:30:00,249.55,249.86,249.55,249.73,10069.0,171.8553,172.0688,171.8553,171.9793,10069.0
2015-12-21 14:40:00,249.59,249.78,249.49,249.75,7703.0,171.8829,172.0137,171.814,171.9931,7703.0
2015-12-21 14:50:00,249.71,249.78,249.63,249.77,15740.0,171.9655,172.0137,171.9104,172.0068,15740.0
2015-12-21 15:00:00,249.76,249.88,249.47,249.55,21548.0,171.9999,172.0826,171.8002,171.8553,21548.0
2015-12-21 15:10:00,249.49,249.63,249.46,249.59,8898.0,171.814,171.9104,171.7933,171.8829,8898.0
2015-12-21 15:20:00,249.55,249.78,249.5,249.78,5772.0,171.8553,172.0137,171.8209,172.0137,5772.0
2015-12-21 15:30:00,249.8,249.94,249.66,249.82,5860.0,172.0275,172.1239,171.9311,172.0413,5860.0
2015-12-21 15:40:00,249.83,250.41,249.82,250.24,23374.0,172.0481,172.4476,172.0413,172.3305,23374.0
2015-12-21 15:50:00,250.27,250.89,250.21,250.76,43822.0,172.3512,172.7781,172.3098,172.6886,43822.0
2015-12-22 09:30:00,251.7,252.86,251.0,251.75,22538.0,173.3359,174.1348,172.8539,173.3704,22538.0
2015-12-22 09:40:00,251.74,251.74,251.0,251.31,7625.0,173.3635,173.3635,172.8539,173.0674,7625.0
2015-12-22 09:50:00,251.43,251.44,250.85,251.08,21903.0,173.15,173.1569,172.7506,172.909,21903.0
2015-12-22 10:00:00,251.08,251.3,250.91,251.19,9200.0,172.909,173.0605,172.7919,172.9847,9200.0
2015-12-22 10:10:00,251.26,251.34,250.62,250.63,13394.0,173.0329,173.088,172.5922,172.5991,13394.0
2015-12-22 10:20:00,250.98,251.33,250.98,250.98,8152.0,172.8401,173.0811,172.8401,172.8401,8152.0
2015-12-22 10:30:00,250.98,251.31,250.86,251.23,17627.0,172.8401,173.0674,172.7575,173.0123,17627.0
2015-12-22 10:40:00,251.24,251.26,250.86,250.96,4701.0,173.0192,173.0329,172.7575,172.8263,4701.0
2015-12-22 10:50:00,250.93,251.26,250.92,251.26,5000.0,172.8057,173.0329,172.7988,173.0329,5000.0
2015-12-22 11:00:00,251.26,251.53,251.17,251.34,7507.0,173.0329,173.2189,172.971,173.088,7507.0
2015-12-22 11:10:00,251.4,251.4,250.76,250.91,6597.0,173.1293,173.1293,172.6886,172.7919,6597.0
2015-12-22 11:20:00,251.01,251.1,250.77,251.01,7857.0,172.8608,172.9227,172.6955,172.8608,7857.0
2015-12-22 11:30:00,251.01,251.28,250.83,251.04,5585.0,172.8608,173.0467,172.7368,172.8814,5585.0
2015-12-22 11:40:00,251.12,251.32,250.7,250.7,5824.0,172.9365,173.0742,172.6473,172.6473,5824.0
2015-12-22 11:50:00,250.9,250.91,250.15,250.52,9021.0,172.785,172.7919,172.2685,172.5233,9021.0
2015-12-22 12:00:00,250.51,250.52,250.12,250.47,7136.0,172.5164,172.5233,172.2479,172.4889,7136.0
2015-12-22 12:10:00,250.39,250.54,250.11,250.22,14868.0,172.4338,172.5371,172.241,172.3167,14868.0
2015-12-22 12:20:00,250.22,250.36,250.06,250.17,10851.0,172.3167,172.4131,172.2065,172.2823,10851.0
2015-12-22 12:30:00,250.17,250.68,250.08,250.58,4417.0,172.2823,172.6335,172.2203,172.5646,4417.0
2015-12-22 12:40:00,250.69,250.81,250.51,250.54,7842.0,172.6404,172.723,172.5164,172.5371,7842.0
2015-12-22 12:50:00,250.63,250.7,250.49,250.59,9376.0,172.5991,172.6473,172.5027,172.5715,9376.0
2015-12-22 13:00:00,250.64,250.68,249.9,249.9,8568.0,172.606,172.6335,172.0964,172.0964,8568.0
2015-12-22 13:10:00,249.91,249.94,249.62,249.77,8981.0,172.1032,172.1239,171.9035,172.0068,8981.0
2015-12-22 13:20:00,249.77,249.81,249.56,249.73,9085.0,172.0068,172.0344,171.8622,171.9793,9085.0
2015-12-22 13:30:00,249.67,249.69,249.03,249.06,9402.0,171.938,171.9517,171.4972,171.5179,9402.0
2015-12-22 13:40:00,249.02,249.22,248.82,249.1,33737.0,171.4903,171.6281,171.3526,171.5454,33737.0
2015-12-22 13:50:00,249.24,249.31,249.15,249.21,15523.0,171.6418,171.69,171.5799,171.6212,15523.0
2015-12-22 14:00:00,249.21,249.26,248.81,248.81,5067.0,171.6212,171.6556,171.3457,171.3457,5067.0
2015-12-22 14:10:00,248.83,249.25,248.81,249.08,13727.0,171.3595,171.6487,171.3457,171.5316,13727.0
2015-12-22 14:20:00,249.12,249.28,248.82,249.11,30996.0,171.5592,171.6694,171.3526,171.5523,30996.0
2015-12-22 14:30:00,249.11,249.17,248.84,248.91,11868.0,171.5523,171.5936,171.3664,171.4146,11868.0
2015-12-22 14:40:00,248.87,249.1,248.85,248.94,6986.0,171.387,171.5454,171.3733,171.4352,6986.0
2015-12-22 14:50:00,248.99,249.07,248.74,249.01,7181.0,171.4697,171.5248,171.2975,171.4834,7181.0
2015-12-22 15:00:00,249.05,249.44,248.94,249.16,18204.0,171.511,171.7796,171.4352,171.5867,18204.0
2015-12-22 15:10:00,249.06,249.47,248.95,249.29,13569.0,171.5179,171.8002,171.4421,171.6763,13569.0
2015-12-22 15:20:00,249.35,249.58,249.28,249.47,14364.0,171.7176,171.876,171.6694,171.8002,14364.0
2015-12-22 15:30:00,249.44,249.55,248.92,249.05,16660.0,171.7796,171.8553,171.4215,171.511,16660.0
2015-12-22 15:40:00,249.0,249.06,248.26,248.41,27442.0,171.4766,171.5179,170.9669,171.0702,27442.0
2015-12-22 15:50:00,248.47,248.72,248.21,248.32,116028.0,171.1116,171.2837,170.9325,171.0083,116028.0
2015-12-23 09:30:00,248.88,249.95,248.88,249.69,16952.0,171.3939,172.1308,171.3939,171.9517,16952.0
2015-12-23 09:40:00,249.68,249.7,249.04,249.66,4321.0,171.9448,171.9586,171.5041,171.9311,4321.0
2015-12-23 09:50:00,249.56,249.56,248.89,249.0,5865.0,171.8622,171.8622,171.4008,171.4766,5865.0
2015-12-23 10:00:00,249.04,249.29,248.88,249.13,10719.0,171.5041,171.6763,171.3939,171.5661,10719.0
2015-12-23 10:10:00,249.12,249.51,249.11,249.22,16837.0,171.5592,171.8278,171.5523,171.6281,16837.0
2015-12-23 10:20:00,249.19,249.38,248.5,248.71,4718.0,171.6074,171.7382,171.1322,171.2768,4718.0
2015-12-23 10:30:00,248.81,248.94,247.86,248.0,5962.0,171.3457,171.4352,170.6915,170.7879,5962.0
2015-12-23 10:40:00,248.07,248.59,247.77,248.57,20997.0,170.8361,171.1942,170.6295,171.1804,20997.0
2015-12-23 10:50:00,248.67,248.75,248.13,248.3,5575.0,171.2493,171.3044,170.8774,170.9945,5575.0
2015-12-23 11:00:00,248.45,248.6,248.3,248.32,20523.0,171.0978,171.2011,170.9945,171.0083,20523.0
2015-12-23 11:10:00,248.43,249.21,248.37,249.16,12571.0,171.084,171.6212,171.0427,171.5867,12571.0
2015-12-23 11:20:00,249.13,249.27,248.92,248.92,2111.0,171.5661,171.6625,171.4215,171.4215,2111.0
2015-12-23 11:30:00,249.12,249.34,248.94,249.2,6900.0,171.5592,171.7107,171.4352,171.6143,6900.0
2015-12-23 11:40:00,249.11,249.15,248.53,248.65,8711.0,171.5523,171.5799,171.1529,171.2355,8711.0
2015-12-23 11:50:00,248.47,248.57,248.34,248.34,1914.0,171.1116,171.1804,171.022,171.022,1914.0
2015-12-23 12:00:00,248.52,248.73,248.32,248.68,3893.0,171.146,171.2906,171.0083,171.2562,3893.0
2015-12-23 12:10:00,248.79,248.91,248.3,248.32,8021.0,171.3319,171.4146,170.9945,171.0083,8021.0
2015-12-23 12:20:00,248.49,248.5,248.19,248.44,18080.0,171.1253,171.1322,170.9187,171.0909,18080.0
2015-12-23 12:30:00,248.31,248.45,248.18,248.18,7101.0,171.0014,171.0978,170.9119,170.9119,7101.0
2015-12-23 12:40:00,248.19,248.23,248.01,248.16,6393.0,170.9187,170.9463,170.7948,170.8981,6393.0
2015-12-23 12:50:00,248.17,248.24,248.0,248.06,5774.0,170.905,170.9532,170.7879,170.8292,5774.0
2015-12-23 13:00:00,248.06,248.11,247.7,247.7,10441.0,170.8292,170.8636,170.5813,170.5813,10441.0
2015-12-23 13:10:00,247.73,247.76,247.57,247.61,3089.0,170.602,170.6226,170.4918,170.5193,3089.0
2015-12-23 13:20:00,247.66,247.66,247.35,247.51,11064.0,170.5538,170.5538,170.3403,170.4505,11064.0
2015-12-23 13:30:00,247.5,247.56,247.34,247.35,7263.0,170.4436,170.4849,170.3334,170.3403,7263.0
2015-12-23 13:40:00,247.36,247.92,247.3,247.88,13708.0,170.3472,170.7328,170.3058,170.7053,13708.0
2015-12-23 13:50:00,247.87,248.1,247.7,248.1,8214.0,170.6984,170.8568,170.5813,170.8568,8214.0
2015-12-23 14:00:00,248.17,248.36,247.91,247.91,9086.0,170.905,171.0358,170.7259,170.7259,9086.0
2015-12-23 14:10:00,248.08,248.38,247.99,248.31,11422.0,170.843,171.0496,170.781,171.0014,11422.0
2015-12-23 14:20:00,248.27,248.27,247.92,247.96,5657.0,170.9738,170.9738,170.7328,170.7603,5657.0
2015-12-23 14:30:00,248.04,248.1,247.77,247.79,15911.0,170.8154,170.8568,170.6295,170.6433,15911.0
2015-12-23 14:40:00,247.79,247.82,247.61,247.66,10025.0,170.6433,170.6639,170.5193,170.5538,10025.0
2015-12-23 14:50:00,247.67,247.94,247.52,247.8,16621.0,170.5606,170.7466,170.4573,170.6502,16621.0
2015-12-23 15:00:00,247.94,248.19,247.86,247.91,13986.0,170.7466,170.9187,170.6915,170.7259,13986.0
2015-12-23 15:10:00,247.91,247.91,247.13,247.13,12480.0,170.7259,170.7259,170.1888,170.1888,12480.0
2015-12-23 15:20:00,247.13,247.53,247.08,247.46,29554.0,170.1888,170.4642,170.1543,170.416,29554.0
2015-12-23 15:30:00,247.46,247.48,246.74,247.12,13550.0,170.416,170.4298,169.9202,170.1819,13550.0
2015-12-23 15:40:00,247.1,248.16,247.1,248.13,34077.0,170.1681,170.8981,170.1681,170.8774,34077.0
2015-12-23 15:50:00,248.21,248.71,248.09,248.61,82041.0,170.9325,171.2768,170.8499,171.208,82041.0
2015-12-24 09:30:00,249.17,249.53,248.21,248.65,21313.0,171.5936,171.8415,170.9325,171.2355,21313.0
2015-12-24 09:40:00,248.65,248.83,247.97,248.0,12286.0,171.2355,171.3595,170.7672,170.7879,12286.0
2015-12-24 09:50:00,248.03,248.31,247.38,247.41,4810.0,170.8086,171.0014,170.3609,170.3816,4810.0
2015-12-24 10:00:00,247.45,248.05,247.45,247.94,6932.0,170.4091,170.8223,170.4091,170.7466,6932.0
2015-12-24 10:10:00,247.93,248.08,247.89,248.02,8283.0,170.7397,170.843,170.7121,170.8017,8283.0
2015-12-24 10:20:00,248.02,248.07,247.91,247.98,6350.0,170.8017,170.8361,170.7259,170.7741,6350.0
2015-12-24 10:30:00,248.09,248.13,247.79,247.82,9220.0,170.8499,170.8774,170.6433,170.6639,9220.0
2015-12-24 10:40:00,247.85,248.09,247.73,247.93,6810.0,170.6846,170.8499,170.602,170.7397,6810.0
2015-12-24 10:50:00,247.99,248.01,247.5,247.7,5930.0,170.781,170.7948,170.4436,170.5813,5930.0
2015-12-24 11:00:00,247.79,247.79,247.5,247.61,12864.0,170.6433,170.6433,170.4436,170.5193,12864.0
2015-12-24 11:10:00,247.54,247.84,247.44,247.52,8426.0,170.4711,170.6777,170.4022,170.4573,8426.0
2015-12-24 11:20:00,247.5,248.03,247.45,247.92,5700.0,170.4436,170.8086,170.4091,170.7328,5700.0
2015-12-24 11:30:00,247.81,248.09,247.81,248.03,8900.0,170.657,170.8499,170.657,170.8086,8900.0
2015-12-24 11:40:00,248.04,248.04,247.82,247.95,5973.0,170.8154,170.8154,170.6639,170.7535,5973.0
2015-12-24 11:50:00,247.97,248.14,247.83,248.08,15978.0,170.7672,170.8843,170.6708,170.843,15978.0
2015-12-24 12:00:00,248.09,248.16,247.99,248.16,26019.0,170.8499,170.8981,170.781,170.8981,26019.0
2015-12-24 12:10:00,248.13,248.63,248.03,248.63,5027.0,170.8774,171.2218,170.8086,171.2218,5027.0
2015-12-24 12:20:00,248.79,248.98,248.58,248.71,3513.0,171.3319,171.4628,171.1873,171.2768,3513.0
2015-12-24 12:30:00,248.71,249.2,248.71,249.2,5000.0,171.2768,171.6143,171.2768,171.6143,5000.0
2015-12-24 12:40:00,249.09,249.1,248.59,248.59,5768.0,171.5385,171.5454,171.1942,171.1942,5768.0
2015-12-24 12:50:00,248.6,248.65,248.16,248.21,16232.0,171.2011,171.2355,170.8981,170.9325,16232.0
2015-12-28 09:30:00,247.8,248.26,247.02,248.16,8358.0,170.6502,170.9669,170.113,170.8981,8358.0
2015-12-28 09:40:00,248.4,248.96,248.17,248.77,13237.0,171.0634,171.449,170.905,171.3182,13237.0
2015-12-28 09:50:00,248.72,249.31,248.72,249.24,7444.0,171.2837,171.69,171.2837,171.6418,7444.0
2015-12-28 10:00:00,249.23,249.71,249.02,249.71,6063.0,171.6349,171.9655,171.4903,171.9655,6063.0
2015-12-28 10:10:00,249.76,249.76,249.49,249.76,3439.0,171.9999,171.9999,171.814,171.9999,3439.0
2015-12-28 10:20:00,249.81,250.23,249.68,250.03,4105.0,172.0344,172.3236,171.9448,172.1859,4105.0
2015-12-28 10:30:00,250.09,250.12,249.53,249.62,4093.0,172.2272,172.2479,171.8415,171.9035,4093.0
2015-12-28 10:40:00,249.67,249.98,249.57,249.84,4845.0,171.938,172.1514,171.8691,172.055,4845.0
2015-12-28 10:50:00,250.01,250.3,249.81,250.26,4250.0,172.1721,172.3718,172.0344,172.3443,4250.0
2015-12-28 11:00:00,250.05,250.15,249.84,249.97,5560.0,172.1996,172.2685,172.055,172.1446,5560.0
2015-12-28 11:10:00,249.87,250.03,249.76,249.87,2762.0,172.0757,172.1859,171.9999,172.0757,2762.0
2015-12-28 11:20:00,249.95,250.11,249.64,250.07,3900.0,172.1308,172.241,171.9173,172.2134,3900.0
2015-12-28 11:30:00,249.79,249.97,249.49,249.75,3778.0,172.0206,172.1446,171.814,171.9931,3778.0
2015-12-28 11:40:00,249.69,249.84,249.61,249.61,1500.0,171.9517,172.055,171.8966,171.8966,1500.0
2015-12-28 11:50:00,249.61,249.68,249.35,249.38,5515.0,171.8966,171.9448,171.7176,171.7382,5515.0
2015-12-28 12:00:00,249.53,249.59,249.35,249.4,16374.0,171.8415,171.8829,171.7176,171.752,16374.0
2015-12-28 12:10:00,249.4,249.53,249.34,249.5,8325.0,171.752,171.8415,171.7107,171.8209,8325.0
2015-12-28 12:20:00,249.54,249.83,249.5,249.81,3436.0,171.8484,172.0481,171.8209,172.0344,3436.0
2015-12-28 12:30:00,249.79,249.94,249.68,249.94,3028.0,172.0206,172.1239,171.9448,172.1239,3028.0
2015-12-28 12:40:00,249.76,250.08,249.76,250.07,1600.0,171.9999,172.2203,171.9999,172.2134,1600.0
2015-12-28 12:50:00,250.07,250.16,249.71,249.89,2651.0,172.2134,172.2754,171.9655,172.0895,2651.0
2015-12-28 13:00:00,249.9,249.95,249.73,249.83,2620.0,172.0964,172.1308,171.9793,172.0481,2620.0
2015-12-28 13:10:00,249.78,250.37,249.78,250.32,8373.0,172.0137,172.42,172.0137,172.3856,8373.0
2015-12-28 13:20:00,250.35,250.76,250.26,250.68,12655.0,172.4062,172.6886,172.3443,172.6335,12655.0
2015-12-28 13:30:00,250.65,250.91,250.54,250.55,7320.0,172.6128,172.7919,172.5371,172.544,7320.0
2015-12-28 13:40:00,250.57,250.67,250.41,250.5,5209.0,172.5578,172.6266,172.4476,172.5095,5209.0
2015-12-28 13:50:00,250.55,250.7,250.4,250.55,8229.0,172.544,172.6473,172.4407,172.544,8229.0
2015-12-28 14:00:00,250.41,250.67,250.41,250.59,3120.0,172.4476,172.6266,172.4476,172.5715,3120.0
2015-12-28 14:10:00,250.62,250.62,250.34,250.53,1700.0,172.5922,172.5922,172.3994,172.5302,1700.0
2015-12-28 14:20:00,250.6,250.7,250.42,250.7,3300.0,172.5784,172.6473,172.4545,172.6473,3300.0
2015-12-28 14:30:00,250.6,250.78,250.6,250.75,1400.0,172.5784,172.7024,172.5784,172.6817,1400.0
2015-12-28 14:40:00,250.71,250.97,250.7,250.95,2906.0,172.6542,172.8332,172.6473,172.8194,2906.0
2015-12-28 14:50:00,250.94,251.14,250.93,251.08,2251.0,172.8126,172.9503,172.8057,172.909,2251.0
2015-12-28 15:00:00,250.96,251.04,250.89,250.96,4990.0,172.8263,172.8814,172.7781,172.8263,4990.0
2015-12-28 15:10:00,251.01,251.38,250.93,251.3,11959.0,172.8608,173.1156,172.8057,173.0605,11959.0
2015-12-28 15:20:00,251.32,251.8,251.32,251.59,9438.0,173.0742,173.4048,173.0742,173.2602,9438.0
2015-12-28 15:30:00,251.58,251.59,251.16,251.47,8200.0,173.2533,173.2602,172.9641,173.1775,8200.0
2015-12-28 15:40:00,251.42,251.49,251.09,251.09,9555.0,173.1431,173.1913,172.9159,172.9159,9555.0
2015-12-28 15:50:00,251.1,251.34,251.0,251.26,62295.0,172.9227,173.088,172.8539,173.0329,62295.0
2015-12-29 09:30:00,252.73,253.33,252.73,253.03,8681.0,174.0453,174.4585,174.0453,174.2519,8681.0
2015-12-29 09:40:00,252.84,253.68,252.84,253.08,27306.0,174.121,174.6995,174.121,174.2863,27306.0
2015-12-29 09:50:00,252.86,253.43,252.86,253.07,2789.0,174.1348,174.5273,174.1348,174.2794,2789.0
2015-12-29 10:00:00,253.26,253.82,253.26,253.44,11909.0,174.4103,174.7959,174.4103,174.5342,11909.0
2015-12-29 10:10:00,253.39,253.59,253.31,253.31,14566.0,174.4998,174.6375,174.4447,174.4447,14566.0
2015-12-29 10:20:00,253.39,253.4,253.12,253.15,1900.0,174.4998,174.5067,174.3138,174.3345,1900.0
2015-12-29 10:30:00,253.43,253.6,253.29,253.55,12845.0,174.5273,174.6444,174.4309,174.61,12845.0
2015-12-29 10:40:00,253.58,253.93,253.45,253.72,12670.0,174.6306,174.8717,174.5411,174.727,12670.0
2015-12-29 10:50:00,253.57,253.69,253.41,253.45,5300.0,174.6237,174.7064,174.5136,174.5411,5300.0
2015-12-29 11:00:00,253.59,253.65,253.01,253.3,10529.0,174.6375,174.6788,174.2381,174.4378,10529.0
2015-12-29 11:10:00,253.28,253.4,253.01,253.18,4243.0,174.424,174.5067,174.2381,174.3552,4243.0
2015-12-29 11:20:00,253.32,253.36,252.99,252.99,6990.0,174.4516,174.4791,174.2243,174.2243,6990.0
2015-12-29 11:30:00,253.0,253.13,252.7,252.7,7928.0,174.2312,174.3207,174.0246,174.0246,7928.0
2015-12-29 11:40:00,252.68,252.81,252.51,252.55,5823.0,174.0108,174.1004,173.8938,173.9213,5823.0
2015-12-29 11:50:00,252.5,252.68,252.37,252.54,4088.0,173.8869,174.0108,173.7973,173.9144,4088.0
2015-12-29 12:00:00,252.5,252.73,252.5,252.64,6285.0,173.8869,174.0453,173.8869,173.9833,6285.0
2015-12-29 12:10:00,252.63,252.77,252.51,252.51,10991.0,173.9764,174.0728,173.8938,173.8938,10991.0
2015-12-29 12:20:00,252.6,252.75,252.3,252.62,18514.0,173.9557,174.059,173.7491,173.9695,18514.0
2015-12-29 12:30:00,252.7,252.7,252.4,252.44,1754.0,174.0246,174.0246,173.818,173.8455,1754.0
2015-12-29 12:40:00,252.49,252.55,252.15,252.15,5179.0,173.88,173.9213,173.6458,173.6458,5179.0
2015-12-29 12:50:00,252.04,252.63,252.01,252.63,3630.0,173.5701,173.9764,173.5494,173.9764,3630.0
2015-12-29 13:00:00,252.73,252.77,252.35,252.5,5916.0,174.0453,174.0728,173.7836,173.8869,5916.0
2015-12-29 13:10:00,252.54,252.56,252.05,252.1,3739.0,173.9144,173.9282,173.577,173.6114,3739.0
2015-12-29 13:20:00,252.28,252.29,251.74,251.8,6051.0,173.7354,173.7423,173.3635,173.4048,6051.0
2015-12-29 13:30:00,251.97,252.1,251.78,251.94,5275.0,173.5219,173.6114,173.391,173.5012,5275.0
2015-12-29 13:40:00,251.9,252.03,251.77,251.95,4743.0,173.4737,173.5632,173.3841,173.5081,4743.0
2015-12-29 13:50:00,252.02,252.1,251.44,251.72,11289.0,173.5563,173.6114,173.1569,173.3497,11289.0
2015-12-29 14:00:00,251.64,252.0,251.6,251.99,5157.0,173.2946,173.5425,173.2671,173.5357,5157.0
2015-12-29 14:10:00,251.94,251.96,251.83,251.93,1862.0,173.5012,173.515,173.4255,173.4943,1862.0
2015-12-29 14:20:00,251.87,251.98,251.72,251.98,4631.0,173.453,173.5288,173.3497,173.5288,4631.0
2015-12-29 14:30:00,251.98,252.09,251.84,251.93,12016.0,173.5288,173.6045,173.4324,173.4943,12016.0
2015-12-29 14:40:00,252.07,252.07,251.51,251.65,4427.0,173.5907,173.5907,173.2051,173.3015,4427.0
2015-12-29 14:50:00,251.64,251.8,251.54,251.72,7400.0,173.2946,173.4048,173.2258,173.3497,7400.0
2015-12-29 15:00:00,251.78,251.86,251.63,251.7,17605.0,173.391,173.4461,173.2877,173.3359,17605.0
2015-12-29 15:10:00,251.78,251.87,251.63,251.63,15642.0,173.391,173.453,173.2877,173.2877,15642.0
2015-12-29 15:20:00,251.77,251.81,251.47,251.77,12248.0,173.3841,173.4117,173.1775,173.3841,12248.0
2015-12-29 15:30:00,251.79,251.96,251.34,251.34,13907.0,173.3979,173.515,173.088,173.088,13907.0
2015-12-29 15:40:00,251.34,251.86,251.13,251.73,39124.0,173.088,173.4461,172.9434,173.3566,39124.0
2015-12-29 15:50:00,251.76,252.34,251.54,252.11,125332.0,173.3773,173.7767,173.2258,173.6183,125332.0
2015-12-30 09:30:00,252.19,252.45,251.4,251.84,16205.0,173.6734,173.8524,173.1293,173.4324,16205.0
2015-12-30 09:40:00,251.77,251.85,251.2,251.2,7400.0,173.3841,173.4392,172.9916,172.9916,7400.0
2015-12-30 09:50:00,251.16,251.32,250.76,250.87,10200.0,172.9641,173.0742,172.6886,172.7644,10200.0
2015-12-30 10:00:00,250.7,251.49,250.7,251.26,15703.0,172.6473,173.1913,172.6473,173.0329,15703.0
2015-12-30 10:10:00,251.31,251.87,251.21,251.44,13784.0,173.0674,173.453,172.9985,173.1569,13784.0
2015-12-30 10:20:00,251.25,251.8,251.23,251.66,5672.0,173.026,173.4048,173.0123,173.3084,5672.0
2015-12-30 10:30:00,251.67,251.84,251.53,251.83,13536.0,173.3153,173.4324,173.2189,173.4255,13536.0
2015-12-30 10:40:00,251.6,251.99,251.57,251.86,21407.0,173.2671,173.5357,173.2464,173.4461,21407.0
2015-12-30 10:50:00,252.12,252.12,251.89,251.89,3100.0,173.6252,173.6252,173.4668,173.4668,3100.0
2015-12-30 11:00:00,251.93,252.27,251.9,251.94,7366.0,173.4943,173.7285,173.4737,173.5012,7366.0
2015-12-30 11:10:00,251.92,251.92,250.72,250.72,5660.0,173.4874,173.4874,172.6611,172.6611,5660.0
2015-12-30 11:20:00,250.72,251.55,250.67,251.49,13180.0,172.6611,173.2326,172.6266,173.1913,13180.0
2015-12-30 11:30:00,251.74,251.74,251.1,251.21,4712.0,173.3635,173.3635,172.9227,172.9985,4712.0
2015-12-30 11:40:00,251.09,251.14,250.92,250.92,5400.0,172.9159,172.9503,172.7988,172.7988,5400.0
2015-12-30 11:50:00,250.94,251.12,250.93,251.02,5530.0,172.8126,172.9365,172.8057,172.8677,5530.0
2015-12-30 12:00:00,251.0,251.08,250.88,250.97,5638.0,172.8539,172.909,172.7712,172.8332,5638.0
2015-12-30 12:10:00,250.94,251.21,250.88,251.03,3920.0,172.8126,172.9985,172.7712,172.8745,3920.0
2015-12-30 12:20:00,251.05,251.05,250.82,250.88,13192.0,172.8883,172.8883,172.7299,172.7712,13192.0
2015-12-30 12:30:00,250.9,250.92,250.81,250.83,4559.0,172.785,172.7988,172.723,172.7368,4559.0
2015-12-30 12:40:00,250.83,250.84,250.66,250.72,5105.0,172.7368,172.7437,172.6197,172.6611,5105.0
2015-12-30 12:50:00,250.72,250.88,250.72,250.83,5200.0,172.6611,172.7712,172.6611,172.7368,5200.0
2015-12-30 13:00:00,250.83,251.0,250.83,250.9,6467.0,172.7368,172.8539,172.7368,172.785,6467.0
2015-12-30 13:10:00,250.95,250.95,250.79,250.83,5004.0,172.8194,172.8194,172.7093,172.7368,5004.0
2015-12-30 13:20:00,250.82,250.87,250.65,250.8,5040.0,172.7299,172.7644,172.6128,172.7161,5040.0
2015-12-30 13:30:00,250.91,250.95,250.74,250.85,4371.0,172.7919,172.8194,172.6748,172.7506,4371.0
2015-12-30 13:40:00,250.85,251.0,250.85,250.95,16201.0,172.7506,172.8539,172.7506,172.8194,16201.0
2015-12-30 13:50:00,250.95,251.0,250.82,250.82,5228.0,172.8194,172.8539,172.7299,172.7299,5228.0
2015-12-30 14:00:00,250.83,250.91,250.75,250.82,3664.0,172.7368,172.7919,172.6817,172.7299,3664.0
2015-12-30 14:10:00,250.79,250.94,250.77,250.81,4626.0,172.7093,172.8126,172.6955,172.723,4626.0
2015-12-30 14:20:00,250.8,250.95,250.78,250.91,4250.0,172.7161,172.8194,172.7024,172.7919,4250.0
2015-12-30 14:30:00,250.91,251.03,250.91,250.98,3797.0,172.7919,172.8745,172.7919,172.8401,3797.0
2015-12-30 14:40:00,250.91,251.07,250.88,251.02,6428.0,172.7919,172.9021,172.7712,172.8677,6428.0
2015-12-30 14:50:00,251.02,251.09,250.94,251.01,11852.0,172.8677,172.9159,172.8126,172.8608,11852.0
2015-12-30 15:00:00,251.02,251.02,250.82,250.84,4139.0,172.8677,172.8677,172.7299,172.7437,4139.0
2015-12-30 15:10:00,250.8,250.87,250.6,250.71,12614.0,172.7161,172.7644,172.5784,172.6542,12614.0
2015-12-30 15:20:00,250.69,250.83,250.68,250.75,6193.0,172.6404,172.7368,172.6335,172.6817,6193.0
2015-12-30 15:30:00,250.72,250.75,249.91,250.46,15833.0,172.6611,172.6817,172.1032,172.482,15833.0
2015-12-30 15:40:00,250.41,250.78,250.25,250.63,18170.0,172.4476,172.7024,172.3374,172.5991,18170.0
2015-12-30 15:50:00,250.65,250.65,250.31,250.41,45449.0,172.6128,172.6128,172.3787,172.4476,45449.0
2015-12-31 09:30:00,250.5,250.5,248.81,249.52,14161.0,172.5095,172.5095,171.3457,171.8347,14161.0
2015-12-31 09:40:00,249.37,249.96,248.63,248.98,3158.0,171.7314,172.1377,171.2218,171.4628,3158.0
2015-12-31 09:50:00,248.85,249.43,248.85,249.37,4246.0,171.3733,171.7727,171.3733,171.7314,4246.0
2015-12-31 10:00:00,249.27,249.65,248.78,248.83,5395.0,171.6625,171.9242,171.3251,171.3595,5395.0
2015-12-31 10:10:00,248.82,248.82,248.09,248.33,4270.0,171.3526,171.3526,170.8499,171.0152,4270.0
2015-12-31 10:20:00,248.14,248.31,247.97,248.08,3270.0,170.8843,171.0014,170.7672,170.843,3270.0
2015-12-31 10:30:00,248.15,248.46,247.97,248.46,8679.0,170.8912,171.1047,170.7672,171.1047,8679.0
2015-12-31 10:40:00,248.27,248.51,248.27,248.35,5066.0,170.9738,171.1391,170.9738,171.0289,5066.0
2015-12-31 10:50:00,248.51,248.53,248.37,248.38,2515.0,171.1391,171.1529,171.0427,171.0496,2515.0
2015-12-31 11:00:00,248.52,248.95,248.41,248.8,7150.0,171.146,171.4421,171.0702,171.3388,7150.0
2015-12-31 11:10:00,248.91,249.45,248.9,249.45,10824.0,171.4146,171.7865,171.4077,171.7865,10824.0
2015-12-31 11:20:00,249.31,249.44,249.16,249.35,10493.0,171.69,171.7796,171.5867,171.7176,10493.0
2015-12-31 11:30:00,249.31,249.52,249.27,249.48,5840.0,171.69,171.8347,171.6625,171.8071,5840.0
2015-12-31 11:40:00,249.49,250.14,249.49,250.1,4486.0,171.814,172.2616,171.814,172.2341,4486.0
2015-12-31 11:50:00,249.98,250.27,249.9,250.27,4715.0,172.1514,172.3512,172.0964,172.3512,4715.0
2015-12-31 12:00:00,250.21,250.42,250.08,250.15,8903.0,172.3098,172.4545,172.2203,172.2685,8903.0
2015-12-31 12:10:00,250.09,250.62,249.8,250.62,13885.0,172.2272,172.5922,172.0275,172.5922,13885.0
2015-12-31 12:20:00,250.51,250.77,250.32,250.7,9055.0,172.5164,172.6955,172.3856,172.6473,9055.0
2015-12-31 12:30:00,250.61,250.69,250.29,250.3,7334.0,172.5853,172.6404,172.3649,172.3718,7334.0
2015-12-31 12:40:00,250.3,250.84,250.3,250.69,6234.0,172.3718,172.7437,172.3718,172.6404,6234.0
2015-12-31 12:50:00,250.51,250.51,250.25,250.32,3800.0,172.5164,172.5164,172.3374,172.3856,3800.0
2015-12-31 13:00:00,250.26,250.31,249.76,249.8,2858.0,172.3443,172.3787,171.9999,172.0275,2858.0
2015-12-31 13:10:00,249.77,249.97,249.72,249.91,3700.0,172.0068,172.1446,171.9724,172.1032,3700.0
2015-12-31 13:20:00,249.88,250.29,249.87,250.09,1600.0,172.0826,172.3649,172.0757,172.2272,1600.0
2015-12-31 13:30:00,250.15,250.15,249.95,249.97,4618.0,172.2685,172.2685,172.1308,172.1446,4618.0
2015-12-31 13:40:00,249.88,250.06,249.88,250.06,2500.0,172.0826,172.2065,172.0826,172.2065,2500.0
2015-12-31 13:50:00,250.06,250.42,250.06,250.14,4400.0,172.2065,172.4545,172.2065,172.2616,4400.0
2015-12-31 14:00:00,250.14,250.28,249.94,250.0,3540.0,172.2616,172.358,172.1239,172.1652,3540.0
2015-12-31 14:10:00,249.89,249.89,249.75,249.78,6597.0,172.0895,172.0895,171.9931,172.0137,6597.0
2015-12-31 14:20:00,249.78,249.78,249.53,249.62,6900.0,172.0137,172.0137,171.8415,171.9035,6900.0
2015-12-31 14:30:00,249.61,249.61,249.21,249.26,3198.0,171.8966,171.8966,171.6212,171.6556,3198.0
2015-12-31 14:40:00,249.34,249.71,249.21,249.52,6100.0,171.7107,171.9655,171.6212,171.8347,6100.0
2015-12-31 14:50:00,249.48,249.48,249.29,249.29,4200.0,171.8071,171.8071,171.6763,171.6763,4200.0
2015-12-31 15:00:00,249.3,249.46,249.2,249.2,5128.0,171.6832,171.7933,171.6143,171.6143,5128.0
2015-12-31 15:10:00,249.2,249.51,249.08,249.35,11753.0,171.6143,171.8278,171.5316,171.7176,11753.0
2015-12-31 15:20:00,249.34,249.34,248.9,248.9,8153.0,171.7107,171.7107,171.4077,171.4077,8153.0
2015-12-31 15:30:00,249.01,249.22,248.97,249.1,8991.0,171.4834,171.6281,171.4559,171.5454,8991.0
2015-12-31 15:40:00,249.15,249.15,248.58,248.73,15661.0,171.5799,171.5799,171.1873,171.2906,15661.0
2015-12-31 15:50:00,248.72,248.77,247.66,247.73,59344.0,171.2837,171.3182,170.5538,170.602,59344.0
2016-01-04 09:30:00,243.92,246.48,243.55,244.64,38267.0,167.9782,169.7411,167.7234,168.474,38267.0
2016-01-04 09:40:00,244.61,245.61,244.29,244.37,28198.0,168.4533,169.142,168.233,168.2881,28198.0
2016-01-04 09:50:00,244.73,245.3,244.39,244.5,16670.0,168.536,168.9285,168.3018,168.3776,16670.0
2016-01-04 10:00:00,244.49,244.75,243.8,244.08,29999.0,168.3707,168.5497,167.8955,168.0883,29999.0
2016-01-04 10:10:00,243.98,244.22,243.8,243.81,15302.0,168.0195,168.1848,167.8955,167.9024,15302.0
2016-01-04 10:20:00,243.9,244.2,243.41,243.73,18770.0,167.9644,168.171,167.6269,167.8473,18770.0
2016-01-04 10:30:00,243.66,243.87,243.16,243.21,21433.0,167.7991,167.9437,167.4548,167.4892,21433.0
2016-01-04 10:40:00,243.16,243.5,243.08,243.25,25633.0,167.4548,167.6889,167.3997,167.5168,25633.0
2016-01-04 10:50:00,243.38,243.63,243.03,243.03,20888.0,167.6063,167.7784,167.3653,167.3653,20888.0
2016-01-04 11:00:00,243.12,243.12,242.15,242.32,16331.0,167.4272,167.4272,166.7592,166.8763,16331.0
2016-01-04 11:10:00,242.32,242.85,242.21,242.81,10890.0,166.8763,167.2413,166.8005,167.2137,10890.0
2016-01-04 11:20:00,242.75,243.65,242.65,243.45,16403.0,167.1724,167.7922,167.1036,167.6545,16403.0
2016-01-04 11:30:00,243.55,243.73,242.76,243.0,43107.0,167.7234,167.8473,167.1793,167.3446,43107.0
2016-01-04 11:40:00,243.31,243.34,242.94,242.99,19298.0,167.5581,167.5787,167.3033,167.3377,19298.0
2016-01-04 11:50:00,243.2,243.2,242.29,242.56,9168.0,167.4823,167.4823,166.8556,167.0416,9168.0
2016-01-04 12:00:00,242.59,242.8,242.44,242.69,6444.0,167.0622,167.2069,166.9589,167.1311,6444.0
2016-01-04 12:10:00,242.53,242.9,242.36,242.59,9033.0,167.0209,167.2757,166.9038,167.0622,9033.0
2016-01-04 12:20:00,242.74,242.84,242.31,242.69,9471.0,167.1655,167.2344,166.8694,167.1311,9471.0
2016-01-04 12:30:00,242.88,242.88,242.4,242.78,6552.0,167.262,167.262,166.9314,167.1931,6552.0
2016-01-04 12:40:00,242.7,242.85,242.51,242.51,10798.0,167.138,167.2413,167.0071,167.0071,10798.0
2016-01-04 12:50:00,242.65,243.59,242.63,243.59,29830.0,167.1036,167.7509,167.0898,167.7509,29830.0
2016-01-04 13:00:00,243.53,243.7,243.04,243.31,11258.0,167.7096,167.8267,167.3721,167.5581,11258.0
2016-01-04 13:10:00,243.4,243.47,242.89,243.0,14972.0,167.6201,167.6683,167.2688,167.3446,14972.0
2016-01-04 13:20:00,243.04,243.05,242.48,242.8,18979.0,167.3721,167.379,166.9865,167.2069,18979.0
2016-01-04 13:30:00,242.75,243.34,242.74,243.34,16437.0,167.1724,167.5787,167.1655,167.5787,16437.0
2016-01-04 13:40:00,243.26,243.62,243.12,243.45,15405.0,167.5236,167.7716,167.4272,167.6545,15405.0
2016-01-04 13:50:00,243.38,243.44,242.98,243.44,14392.0,167.6063,167.6476,167.3308,167.6476,14392.0
2016-01-04 14:00:00,243.36,243.37,242.82,243.17,14516.0,167.5925,167.5994,167.2206,167.4617,14516.0
2016-01-04 14:10:00,243.06,243.2,242.83,243.19,15680.0,167.3859,167.4823,167.2275,167.4754,15680.0
2016-01-04 14:20:00,243.17,243.49,243.08,243.16,16025.0,167.4617,167.682,167.3997,167.4548,16025.0
2016-01-04 14:30:00,243.2,243.2,242.66,243.07,8607.0,167.4823,167.4823,167.1104,167.3928,8607.0
2016-01-04 14:40:00,243.0,243.04,242.53,242.86,24449.0,167.3446,167.3721,167.0209,167.2482,24449.0
2016-01-04 14:50:00,242.88,243.51,242.7,243.39,9497.0,167.262,167.6958,167.138,167.6132,9497.0
2016-01-04 15:00:00,243.4,243.59,242.63,242.9,21438.0,167.6201,167.7509,167.0898,167.2757,21438.0
2016-01-04 15:10:00,242.97,243.17,242.57,242.84,14676.0,167.3239,167.4617,167.0485,167.2344,14676.0
2016-01-04 15:20:00,242.72,242.75,242.36,242.66,13176.0,167.1518,167.1724,166.9038,167.1104,13176.0
2016-01-04 15:30:00,242.75,243.39,242.72,243.28,28630.0,167.1724,167.6132,167.1518,167.5374,28630.0
2016-01-04 15:40:00,243.25,243.97,242.98,243.97,76296.0,167.5168,168.0126,167.3308,168.0126,76296.0
2016-01-04 15:50:00,243.85,244.37,243.74,244.37,87373.0,167.93,168.2881,167.8542,168.2881,87373.0
2016-01-05 09:30:00,244.8,246.2,244.36,245.8,26264.0,168.5842,169.5483,168.2812,169.2728,26264.0
2016-01-05 09:40:00,246.0,246.97,245.93,246.7,7000.0,169.4106,170.0786,169.3624,169.8926,7000.0
2016-01-05 09:50:00,246.41,246.65,246.1,246.22,10300.0,169.6929,169.8582,169.4794,169.5621,10300.0
2016-01-05 10:00:00,246.2,246.33,245.55,245.6,7623.0,169.5483,169.6378,169.1007,169.1351,7623.0
2016-01-05 10:10:00,245.8,246.3,245.7,246.3,11305.0,169.2728,169.6172,169.204,169.6172,11305.0
2016-01-05 10:20:00,246.23,246.52,246.04,246.46,38281.0,169.569,169.7687,169.4381,169.7274,38281.0
2016-01-05 10:30:00,246.4,247.45,246.28,247.45,20554.0,169.686,170.4091,169.6034,170.4091,20554.0
2016-01-05 10:40:00,247.52,248.31,247.52,248.16,10000.0,170.4573,171.0014,170.4573,170.8981,10000.0
2016-01-05 10:50:00,248.13,248.7,248.01,248.7,8731.0,170.8774,171.27,170.7948,171.27,8731.0
2016-01-05 11:00:00,248.57,249.46,248.39,249.46,10776.0,171.1804,171.7933,171.0565,171.7933,10776.0
2016-01-05 11:10:00,249.36,249.64,249.07,249.37,14805.0,171.7245,171.9173,171.5248,171.7314,14805.0
2016-01-05 11:20:00,249.49,250.2,249.43,250.09,14333.0,171.814,172.3029,171.7727,172.2272,14333.0
2016-01-05 11:30:00,250.06,250.66,249.94,250.39,14996.0,172.2065,172.6197,172.1239,172.4338,14996.0
2016-01-05 11:40:00,250.43,250.71,250.12,250.67,6490.0,172.4613,172.6542,172.2479,172.6266,6490.0
2016-01-05 11:50:00,250.61,250.74,250.42,250.49,8676.0,172.5853,172.6748,172.4545,172.5027,8676.0
2016-01-05 12:00:00,250.54,250.59,249.48,249.49,17087.0,172.5371,172.5715,171.8071,171.814,17087.0
2016-01-05 12:10:00,249.61,250.14,249.47,250.14,7970.0,171.8966,172.2616,171.8002,172.2616,7970.0
2016-01-05 12:20:00,249.89,250.58,249.89,250.34,7774.0,172.0895,172.5646,172.0895,172.3994,7774.0
2016-01-05 12:30:00,250.44,250.65,250.28,250.65,6600.0,172.4682,172.6128,172.358,172.6128,6600.0
2016-01-05 12:40:00,250.59,250.73,250.25,250.46,4512.0,172.5715,172.6679,172.3374,172.482,4512.0
2016-01-05 12:50:00,250.36,251.03,250.35,251.03,4599.0,172.4131,172.8745,172.4062,172.8745,4599.0
2016-01-05 13:00:00,250.88,251.03,250.79,250.87,8355.0,172.7712,172.8745,172.7093,172.7644,8355.0
2016-01-05 13:10:00,250.91,251.01,250.55,250.55,7307.0,172.7919,172.8608,172.544,172.544,7307.0
2016-01-05 13:20:00,250.6,250.99,250.46,250.91,3673.0,172.5784,172.847,172.482,172.7919,3673.0
2016-01-05 13:30:00,250.88,251.47,250.83,251.47,18081.0,172.7712,173.1775,172.7368,173.1775,18081.0
2016-01-05 13:40:00,251.37,251.92,251.37,251.75,31561.0,173.1087,173.4874,173.1087,173.3704,31561.0
2016-01-05 13:50:00,251.9,252.27,251.84,251.84,30382.0,173.4737,173.7285,173.4324,173.4324,30382.0
2016-01-05 14:00:00,251.84,251.84,251.38,251.54,5684.0,173.4324,173.4324,173.1156,173.2258,5684.0
2016-01-05 14:10:00,251.52,251.88,251.5,251.83,12476.0,173.212,173.4599,173.1982,173.4255,12476.0
2016-01-05 14:20:00,251.89,252.14,251.67,251.72,10699.0,173.4668,173.639,173.3153,173.3497,10699.0
2016-01-05 14:30:00,251.7,251.71,251.42,251.48,6551.0,173.3359,173.3428,173.1431,173.1844,6551.0
2016-01-05 14:40:00,251.45,251.72,251.2,251.72,6876.0,173.1638,173.3497,172.9916,173.3497,6876.0
2016-01-05 14:50:00,251.83,251.99,251.3,251.43,6018.0,173.4255,173.5357,173.0605,173.15,6018.0
2016-01-05 15:00:00,251.5,251.63,250.89,250.96,13382.0,173.1982,173.2877,172.7781,172.8263,13382.0
2016-01-05 15:10:00,251.08,251.49,251.04,251.31,11656.0,172.909,173.1913,172.8814,173.0674,11656.0
2016-01-05 15:20:00,251.21,251.64,251.12,251.4,10503.0,172.9985,173.2946,172.9365,173.1293,10503.0
2016-01-05 15:30:00,251.31,251.62,251.08,251.37,11750.0,173.0674,173.2808,172.909,173.1087,11750.0
2016-01-05 15:40:00,251.32,252.0,251.26,251.36,32535.0,173.0742,173.5425,173.0329,173.1018,32535.0
2016-01-05 15:50:00,251.37,251.51,250.87,251.28,57707.0,173.1087,173.2051,172.7644,173.0467,57707.0
2016-01-06 09:30:00,250.0,251.93,249.64,251.1,18293.0,172.1652,173.4943,171.9173,172.9227,18293.0
2016-01-06 09:40:00,250.53,250.94,250.06,250.61,8650.0,172.5302,172.8126,172.2065,172.5853,8650.0
2016-01-06 09:50:00,250.77,250.93,250.31,250.68,6653.0,172.6955,172.8057,172.3787,172.6335,6653.0
2016-01-06 10:00:00,250.56,251.44,250.45,251.44,8453.0,172.5509,173.1569,172.4751,173.1569,8453.0
2016-01-06 10:10:00,251.31,251.31,250.86,251.2,10326.0,173.0674,173.0674,172.7575,172.9916,10326.0
2016-01-06 10:20:00,251.35,251.74,251.25,251.73,4803.0,173.0949,173.3635,173.026,173.3566,4803.0
2016-01-06 10:30:00,251.56,251.79,251.17,251.33,11595.0,173.2395,173.3979,172.971,173.0811,11595.0
2016-01-06 10:40:00,251.26,251.64,251.13,251.51,11333.0,173.0329,173.2946,172.9434,173.2051,11333.0
2016-01-06 10:50:00,251.72,252.3,251.65,252.16,8312.0,173.3497,173.7491,173.3015,173.6527,8312.0
2016-01-06 11:00:00,252.16,252.53,252.01,252.36,13120.0,173.6527,173.9075,173.5494,173.7905,13120.0
2016-01-06 11:10:00,252.35,252.71,252.31,252.7,3500.0,173.7836,174.0315,173.756,174.0246,3500.0
2016-01-06 11:20:00,252.77,253.2,252.76,252.9,5744.0,174.0728,174.3689,174.0659,174.1623,5744.0
2016-01-06 11:30:00,253.01,253.08,252.79,252.91,5387.0,174.2381,174.2863,174.0866,174.1692,5387.0
2016-01-06 11:40:00,253.02,253.35,252.82,253.34,13950.0,174.245,174.4722,174.1072,174.4653,13950.0
2016-01-06 11:50:00,253.24,253.5,252.91,253.05,20884.0,174.3965,174.5755,174.1692,174.2656,20884.0
2016-01-06 12:00:00,253.03,253.42,252.9,253.42,4550.0,174.2519,174.5204,174.1623,174.5204,4550.0
2016-01-06 12:10:00,253.16,253.22,252.89,252.9,24427.0,174.3414,174.3827,174.1554,174.1623,24427.0
2016-01-06 12:20:00,253.05,253.42,252.93,253.42,16650.0,174.2656,174.5204,174.183,174.5204,16650.0
2016-01-06 12:30:00,253.36,253.64,253.04,253.34,4306.0,174.4791,174.6719,174.2587,174.4653,4306.0
2016-01-06 12:40:00,253.37,253.65,253.28,253.65,4950.0,174.486,174.6788,174.424,174.6788,4950.0
2016-01-06 12:50:00,253.55,253.8,253.48,253.56,4524.0,174.61,174.7821,174.5618,174.6168,4524.0
2016-01-06 13:00:00,253.61,253.69,252.9,252.92,9386.0,174.6513,174.7064,174.1623,174.1761,9386.0
2016-01-06 13:10:00,253.0,253.06,252.54,252.65,6668.0,174.2312,174.2725,173.9144,173.9902,6668.0
2016-01-06 13:20:00,252.67,252.67,252.41,252.48,3808.0,174.0039,174.0039,173.8249,173.8731,3808.0
2016-01-06 13:30:00,252.49,252.69,252.19,252.47,5895.0,173.88,174.0177,173.6734,173.8662,5895.0
2016-01-06 13:40:00,252.52,252.52,252.01,252.12,4100.0,173.9006,173.9006,173.5494,173.6252,4100.0
2016-01-06 13:50:00,252.19,252.39,252.12,252.19,2360.0,173.6734,173.8111,173.6252,173.6734,2360.0
2016-01-06 14:00:00,252.07,252.91,251.88,252.91,5050.0,173.5907,174.1692,173.4599,174.1692,5050.0
2016-01-06 14:10:00,252.66,252.75,252.01,252.28,14868.0,173.9971,174.059,173.5494,173.7354,14868.0
2016-01-06 14:20:00,252.27,252.27,251.83,251.84,11167.0,173.7285,173.7285,173.4255,173.4324,11167.0
2016-01-06 14:30:00,252.14,252.14,251.52,251.75,5401.0,173.639,173.639,173.212,173.3704,5401.0
2016-01-06 14:40:00,251.75,251.75,250.86,250.95,8131.0,173.3704,173.3704,172.7575,172.8194,8131.0
2016-01-06 14:50:00,250.94,251.0,250.57,250.77,6147.0,172.8126,172.8539,172.5578,172.6955,6147.0
2016-01-06 15:00:00,250.86,251.01,250.65,251.01,8406.0,172.7575,172.8608,172.6128,172.8608,8406.0
2016-01-06 15:10:00,250.9,251.43,250.75,251.43,7032.0,172.785,173.15,172.6817,173.15,7032.0
2016-01-06 15:20:00,251.43,251.43,251.07,251.25,5562.0,173.15,173.15,172.9021,173.026,5562.0
2016-01-06 15:30:00,251.4,251.7,251.35,251.45,12390.0,173.1293,173.3359,173.0949,173.1638,12390.0
2016-01-06 15:40:00,251.48,251.66,251.34,251.66,8307.0,173.1844,173.3084,173.088,173.3084,8307.0
2016-01-06 15:50:00,251.64,251.95,251.25,251.84,51867.0,173.2946,173.5081,173.026,173.4324,51867.0
2016-01-07 09:30:00,248.48,249.99,248.39,249.33,13761.0,171.1185,172.1583,171.0565,171.7038,13761.0
2016-01-07 09:40:00,249.66,250.87,249.38,250.59,11063.0,171.9311,172.7644,171.7382,172.5715,11063.0
2016-01-07 09:50:00,250.2,250.94,249.93,250.7,7295.0,172.3029,172.8126,172.117,172.6473,7295.0
2016-01-07 10:00:00,250.77,251.03,250.11,250.3,10039.0,172.6955,172.8745,172.241,172.3718,10039.0
2016-01-07 10:10:00,250.3,250.96,250.15,250.95,6316.0,172.3718,172.8263,172.2685,172.8194,6316.0
2016-01-07 10:20:00,250.95,251.08,250.62,250.9,10658.0,172.8194,172.909,172.5922,172.785,10658.0
2016-01-07 10:30:00,250.83,251.0,250.64,250.92,23774.0,172.7368,172.8539,172.606,172.7988,23774.0
2016-01-07 10:40:00,250.93,251.64,250.93,251.45,17557.0,172.8057,173.2946,172.8057,173.1638,17557.0
2016-01-07 10:50:00,251.52,251.88,251.0,251.05,6512.0,173.212,173.4599,172.8539,172.8883,6512.0
2016-01-07 11:00:00,251.03,251.15,250.62,250.96,19082.0,172.8745,172.9572,172.5922,172.8263,19082.0
2016-01-07 11:10:00,250.89,251.24,250.81,250.81,6785.0,172.7781,173.0192,172.723,172.723,6785.0
2016-01-07 11:20:00,250.92,251.19,250.78,251.19,7639.0,172.7988,172.9847,172.7024,172.9847,7639.0
2016-01-07 11:30:00,251.19,251.41,251.07,251.36,6824.0,172.9847,173.1362,172.9021,173.1018,6824.0
2016-01-07 11:40:00,251.55,251.58,250.91,251.01,4595.0,173.2326,173.2533,172.7919,172.8608,4595.0
2016-01-07 11:50:00,250.87,251.06,250.69,250.69,6912.0,172.7644,172.8952,172.6404,172.6404,6912.0
2016-01-07 12:00:00,250.7,251.11,250.68,250.91,4628.0,172.6473,172.9296,172.6335,172.7919,4628.0
2016-01-07 12:10:00,250.92,251.38,250.9,251.38,2950.0,172.7988,173.1156,172.785,173.1156,2950.0
2016-01-07 12:20:00,251.37,251.44,250.96,251.22,2800.0,173.1087,173.1569,172.8263,173.0054,2800.0
2016-01-07 12:30:00,251.08,251.19,250.76,250.91,2723.0,172.909,172.9847,172.6886,172.7919,2723.0
2016-01-07 12:40:00,250.92,251.57,250.83,251.5,8283.0,172.7988,173.2464,172.7368,173.1982,8283.0
2016-01-07 12:50:00,251.42,251.51,251.2,251.37,6558.0,173.1431,173.2051,172.9916,173.1087,6558.0
2016-01-07 13:00:00,251.32,251.49,250.97,251.11,6286.0,173.0742,173.1913,172.8332,172.9296,6286.0
2016-01-07 13:10:00,250.96,250.96,250.35,250.73,10093.0,172.8263,172.8263,172.4062,172.6679,10093.0
2016-01-07 13:20:00,250.65,250.77,250.19,250.62,6500.0,172.6128,172.6955,172.2961,172.5922,6500.0
2016-01-07 13:30:00,250.51,250.67,250.01,250.18,8850.0,172.5164,172.6266,172.1721,172.2892,8850.0
2016-01-07 13:40:00,249.97,251.0,249.93,250.87,10282.0,172.1446,172.8539,172.117,172.7644,10282.0
2016-01-07 13:50:00,250.86,251.45,250.85,251.24,10103.0,172.7575,173.1638,172.7506,173.0192,10103.0
2016-01-07 14:00:00,251.05,251.05,250.52,250.56,8471.0,172.8883,172.8883,172.5233,172.5509,8471.0
2016-01-07 14:10:00,250.35,251.0,250.35,250.86,6932.0,172.4062,172.8539,172.4062,172.7575,6932.0
2016-01-07 14:20:00,250.74,250.83,250.08,250.08,3524.0,172.6748,172.7368,172.2203,172.2203,3524.0
2016-01-07 14:30:00,250.07,250.56,250.0,250.54,3900.0,172.2134,172.5509,172.1652,172.5371,3900.0
2016-01-07 14:40:00,250.54,250.71,250.37,250.55,5212.0,172.5371,172.6542,172.42,172.544,5212.0
2016-01-07 14:50:00,250.55,250.55,249.69,249.7,4771.0,172.544,172.544,171.9517,171.9586,4771.0
2016-01-07 15:00:00,249.69,249.8,249.45,249.74,10032.0,171.9517,172.0275,171.7865,171.9862,10032.0
2016-01-07 15:10:00,249.81,249.95,249.3,249.43,8029.0,172.0344,172.1308,171.6832,171.7727,8029.0
2016-01-07 15:20:00,249.29,249.33,248.71,248.91,12545.0,171.6763,171.7038,171.2768,171.4146,12545.0
2016-01-07 15:30:00,248.82,249.73,248.75,249.55,12888.0,171.3526,171.9793,171.3044,171.8553,12888.0
2016-01-07 15:40:00,249.55,249.9,249.09,249.86,12280.0,171.8553,172.0964,171.5385,172.0688,12280.0
2016-01-07 15:50:00,249.7,249.85,249.01,249.21,46301.0,171.9586,172.0619,171.4834,171.6212,46301.0
2016-01-08 09:30:00,250.2,250.97,249.02,250.04,23155.0,172.3029,172.8332,171.4903,172.1928,23155.0
2016-01-08 09:40:00,249.98,250.61,249.32,250.59,5138.0,172.1514,172.5853,171.6969,172.5715,5138.0
2016-01-08 09:50:00,250.24,251.23,250.24,251.23,2506.0,172.3305,173.0123,172.3305,173.0123,2506.0
2016-01-08 10:00:00,251.11,251.11,250.32,250.63,6099.0,172.9296,172.9296,172.3856,172.5991,6099.0
2016-01-08 10:10:00,250.46,251.01,250.24,250.84,5809.0,172.482,172.8608,172.3305,172.7437,5809.0
2016-01-08 10:20:00,250.74,251.0,250.27,250.57,7168.0,172.6748,172.8539,172.3512,172.5578,7168.0
2016-01-08 10:30:00,250.63,250.63,249.92,249.92,5327.0,172.5991,172.5991,172.1101,172.1101,5327.0
2016-01-08 10:40:00,249.89,250.5,249.89,250.37,8890.0,172.0895,172.5095,172.0895,172.42,8890.0
2016-01-08 10:50:00,250.53,250.62,249.94,250.39,5687.0,172.5302,172.5922,172.1239,172.4338,5687.0
2016-01-08 11:00:00,250.47,250.88,250.3,250.54,6225.0,172.4889,172.7712,172.3718,172.5371,6225.0
2016-01-08 11:10:00,250.55,250.56,250.02,250.32,6823.0,172.544,172.5509,172.179,172.3856,6823.0
2016-01-08 11:20:00,250.13,250.13,249.84,250.05,3820.0,172.2547,172.2547,172.055,172.1996,3820.0
2016-01-08 11:30:00,250.05,250.18,249.56,249.56,6468.0,172.1996,172.2892,171.8622,171.8622,6468.0
2016-01-08 11:40:00,249.56,250.17,249.29,250.15,4202.0,171.8622,172.2823,171.6763,172.2685,4202.0
2016-01-08 11:50:00,250.08,250.33,249.64,249.84,11744.0,172.2203,172.3925,171.9173,172.055,11744.0
2016-01-08 12:00:00,249.75,250.24,249.66,250.05,6179.0,171.9931,172.3305,171.9311,172.1996,6179.0
2016-01-08 12:10:00,250.17,250.51,250.15,250.34,3514.0,172.2823,172.5164,172.2685,172.3994,3514.0
2016-01-08 12:20:00,250.32,250.78,250.29,250.65,9218.0,172.3856,172.7024,172.3649,172.6128,9218.0
2016-01-08 12:30:00,250.53,250.97,250.37,250.94,6014.0,172.5302,172.8332,172.42,172.8126,6014.0
2016-01-08 12:40:00,250.97,251.24,250.92,251.11,4860.0,172.8332,173.0192,172.7988,172.9296,4860.0
2016-01-08 12:50:00,251.11,251.39,250.94,251.31,6922.0,172.9296,173.1225,172.8126,173.0674,6922.0
2016-01-08 13:00:00,251.25,251.34,251.01,251.01,3823.0,173.026,173.088,172.8608,172.8608,3823.0
2016-01-08 13:10:00,250.95,250.96,250.6,250.75,3750.0,172.8194,172.8263,172.5784,172.6817,3750.0
2016-01-08 13:20:00,250.92,250.95,250.47,250.95,7827.0,172.7988,172.8194,172.4889,172.8194,7827.0
2016-01-08 13:30:00,251.0,251.17,250.88,250.88,4498.0,172.8539,172.971,172.7712,172.7712,4498.0
2016-01-08 13:40:00,250.93,251.06,250.44,250.6,5885.0,172.8057,172.8952,172.4682,172.5784,5885.0
2016-01-08 13:50:00,250.42,250.55,249.92,249.92,15806.0,172.4545,172.544,172.1101,172.1101,15806.0
2016-01-08 14:00:00,250.08,250.44,249.86,249.86,6374.0,172.2203,172.4682,172.0688,172.0688,6374.0
2016-01-08 14:10:00,249.78,249.94,249.59,249.92,6735.0,172.0137,172.1239,171.8829,172.1101,6735.0
2016-01-08 14:20:00,249.81,249.94,249.52,249.52,5238.0,172.0344,172.1239,171.8347,171.8347,5238.0
2016-01-08 14:30:00,249.46,249.62,249.25,249.32,4231.0,171.7933,171.9035,171.6487,171.6969,4231.0
2016-01-08 14:40:00,249.33,249.83,249.3,249.76,1310.0,171.7038,172.0481,171.6832,171.9999,1310.0
2016-01-08 14:50:00,249.83,249.84,249.15,249.21,16172.0,172.0481,172.055,171.5799,171.6212,16172.0
2016-01-08 15:00:00,249.3,249.43,249.12,249.3,6719.0,171.6832,171.7727,171.5592,171.6832,6719.0
2016-01-08 15:10:00,249.29,249.64,248.69,248.7,9372.0,171.6763,171.9173,171.2631,171.27,9372.0
2016-01-08 15:20:00,248.7,248.7,248.22,248.4,7742.0,171.27,171.27,170.9394,171.0634,7742.0
2016-01-08 15:30:00,248.22,248.22,247.78,247.78,9862.0,170.9394,170.9394,170.6364,170.6364,9862.0
2016-01-08 15:40:00,247.91,247.91,246.99,247.05,34661.0,170.7259,170.7259,170.0923,170.1337,34661.0
2016-01-08 15:50:00,247.06,247.51,246.8,247.33,64594.0,170.1406,170.4505,169.9615,170.3265,64594.0
2016-01-11 09:30:00,248.2,249.65,248.09,249.4,13187.0,170.9256,171.9242,170.8499,171.752,13187.0
2016-01-11 09:40:00,249.43,250.53,249.28,249.95,11799.0,171.7727,172.5302,171.6694,172.1308,11799.0
2016-01-11 09:50:00,250.06,250.28,248.84,248.94,15446.0,172.2065,172.358,171.3664,171.4352,15446.0
2016-01-11 10:00:00,248.9,249.83,248.9,249.39,6866.0,171.4077,172.0481,171.4077,171.7451,6866.0
2016-01-11 10:10:00,249.54,249.61,248.44,248.77,6009.0,171.8484,171.8966,171.0909,171.3182,6009.0
2016-01-11 10:20:00,248.91,250.04,248.91,250.04,7083.0,171.4146,172.1928,171.4146,172.1928,7083.0
2016-01-11 10:30:00,250.07,250.18,249.74,249.81,9672.0,172.2134,172.2892,171.9862,172.0344,9672.0
2016-01-11 10:40:00,249.87,250.37,249.84,250.13,6850.0,172.0757,172.42,172.055,172.2547,6850.0
2016-01-11 10:50:00,250.3,250.5,249.46,249.6,17405.0,172.3718,172.5095,171.7933,171.8898,17405.0
2016-01-11 11:00:00,249.54,249.99,249.44,249.82,13800.0,171.8484,172.1583,171.7796,172.0413,13800.0
2016-01-11 11:10:00,249.84,250.4,249.83,250.4,12270.0,172.055,172.4407,172.0481,172.4407,12270.0
2016-01-11 11:20:00,250.27,250.29,249.8,250.29,4084.0,172.3512,172.3649,172.0275,172.3649,4084.0
2016-01-11 11:30:00,250.38,250.46,250.04,250.19,8820.0,172.4269,172.482,172.1928,172.2961,8820.0
2016-01-11 11:40:00,250.18,251.05,250.18,250.85,12644.0,172.2892,172.8883,172.2892,172.7506,12644.0
2016-01-11 11:50:00,250.78,251.22,250.78,251.17,7899.0,172.7024,173.0054,172.7024,172.971,7899.0
2016-01-11 12:00:00,251.16,251.4,251.03,251.03,7964.0,172.9641,173.1293,172.8745,172.8745,7964.0
2016-01-11 12:10:00,251.1,251.39,250.75,250.82,7547.0,172.9227,173.1225,172.6817,172.7299,7547.0
2016-01-11 12:20:00,250.8,251.14,250.8,250.98,12045.0,172.7161,172.9503,172.7161,172.8401,12045.0
2016-01-11 12:30:00,251.1,251.43,250.99,251.21,7386.0,172.9227,173.15,172.847,172.9985,7386.0
2016-01-11 12:40:00,251.13,251.4,250.99,251.4,4334.0,172.9434,173.1293,172.847,173.1293,4334.0
2016-01-11 12:50:00,251.45,251.47,250.78,250.78,20251.0,173.1638,173.1775,172.7024,172.7024,20251.0
2016-01-11 13:00:00,250.81,251.11,250.76,251.09,5460.0,172.723,172.9296,172.6886,172.9159,5460.0
2016-01-11 13:10:00,250.99,251.21,250.54,250.68,7203.0,172.847,172.9985,172.5371,172.6335,7203.0
2016-01-11 13:20:00,250.67,250.67,249.81,249.81,8800.0,172.6266,172.6266,172.0344,172.0344,8800.0
2016-01-11 13:30:00,249.81,250.05,249.4,249.52,9747.0,172.0344,172.1996,171.752,171.8347,9747.0
2016-01-11 13:40:00,249.54,249.91,249.31,249.41,8643.0,171.8484,172.1032,171.69,171.7589,8643.0
2016-01-11 13:50:00,249.4,250.08,249.23,249.84,10763.0,171.752,172.2203,171.6349,172.055,10763.0
2016-01-11 14:00:00,249.9,250.5,249.9,250.34,13089.0,172.0964,172.5095,172.0964,172.3994,13089.0
2016-01-11 14:10:00,250.33,250.94,249.94,250.81,11440.0,172.3925,172.8126,172.1239,172.723,11440.0
2016-01-11 14:20:00,250.92,250.92,250.49,250.8,11370.0,172.7988,172.7988,172.5027,172.7161,11370.0
2016-01-11 14:30:00,250.74,250.83,250.4,250.61,10227.0,172.6748,172.7368,172.4407,172.5853,10227.0
2016-01-11 14:40:00,250.62,250.71,250.05,250.09,8120.0,172.5922,172.6542,172.1996,172.2272,8120.0
2016-01-11 14:50:00,250.16,250.32,249.82,249.95,14377.0,172.2754,172.3856,172.0413,172.1308,14377.0
2016-01-11 15:00:00,249.97,250.04,249.24,249.56,11739.0,172.1446,172.1928,171.6418,171.8622,11739.0
2016-01-11 15:10:00,249.62,249.62,249.1,249.34,15165.0,171.9035,171.9035,171.5454,171.7107,15165.0
2016-01-11 15:20:00,249.29,250.12,249.19,249.88,29029.0,171.6763,172.2479,171.6074,172.0826,29029.0
2016-01-11 15:30:00,249.84,250.71,249.69,250.46,26177.0,172.055,172.6542,171.9517,172.482,26177.0
2016-01-11 15:40:00,250.44,250.71,249.76,249.89,31057.0,172.4682,172.6542,171.9999,172.0895,31057.0
2016-01-11 15:50:00,249.95,250.32,249.41,249.6,65114.0,172.1308,172.3856,171.7589,171.8898,65114.0
2016-01-12 09:30:00,250.12,251.27,249.13,249.74,16680.0,172.2479,173.0398,171.5661,171.9862,16680.0
2016-01-12 09:40:00,250.04,250.62,249.46,250.06,25272.0,172.1928,172.5922,171.7933,172.2065,25272.0
2016-01-12 09:50:00,250.03,250.11,248.78,249.0,16967.0,172.1859,172.241,171.3251,171.4766,16967.0
2016-01-12 10:00:00,248.56,249.01,248.07,248.36,8485.0,171.1735,171.4834,170.8361,171.0358,8485.0
2016-01-12 10:10:00,248.34,248.64,248.0,248.29,6930.0,171.022,171.2286,170.7879,170.9876,6930.0
2016-01-12 10:20:00,248.2,248.66,248.07,248.62,7800.0,170.9256,171.2424,170.8361,171.2149,7800.0
2016-01-12 10:30:00,248.8,249.47,248.8,249.18,12875.0,171.3388,171.8002,171.3388,171.6005,12875.0
2016-01-12 10:40:00,249.26,249.68,249.18,249.59,9376.0,171.6556,171.9448,171.6005,171.8829,9376.0
2016-01-12 10:50:00,249.56,250.0,249.55,249.79,13334.0,171.8622,172.1652,171.8553,172.0206,13334.0
2016-01-12 11:00:00,249.72,249.81,249.42,249.81,4694.0,171.9724,172.0344,171.7658,172.0344,4694.0
2016-01-12 11:10:00,249.68,249.9,249.42,249.72,4707.0,171.9448,172.0964,171.7658,171.9724,4707.0
2016-01-12 11:20:00,249.75,249.97,249.52,249.95,31028.0,171.9931,172.1446,171.8347,172.1308,31028.0
2016-01-12 11:30:00,249.83,249.83,249.25,249.35,5568.0,172.0481,172.0481,171.6487,171.7176,5568.0
2016-01-12 11:40:00,249.32,250.14,249.23,250.14,6590.0,171.6969,172.2616,171.6349,172.2616,6590.0
2016-01-12 11:50:00,249.98,250.32,249.9,249.99,18938.0,172.1514,172.3856,172.0964,172.1583,18938.0
2016-01-12 12:00:00,250.01,250.21,249.78,249.87,6204.0,172.1721,172.3098,172.0137,172.0757,6204.0
2016-01-12 12:10:00,249.94,250.08,249.68,249.8,6782.0,172.1239,172.2203,171.9448,172.0275,6782.0
2016-01-12 12:20:00,249.82,250.22,249.58,249.97,14845.0,172.0413,172.3167,171.876,172.1446,14845.0
2016-01-12 12:30:00,250.05,250.07,249.51,249.52,39127.0,172.1996,172.2134,171.8278,171.8347,39127.0
2016-01-12 12:40:00,249.54,249.85,249.28,249.71,7656.0,171.8484,172.0619,171.6694,171.9655,7656.0
2016-01-12 12:50:00,249.75,249.95,249.51,249.74,5900.0,171.9931,172.1308,171.8278,171.9862,5900.0
2016-01-12 13:00:00,249.84,250.05,249.71,249.75,7347.0,172.055,172.1996,171.9655,171.9931,7347.0
2016-01-12 13:10:00,249.74,250.54,249.74,250.25,10200.0,171.9862,172.5371,171.9862,172.3374,10200.0
2016-01-12 13:20:00,250.12,250.12,249.75,249.77,4147.0,172.2479,172.2479,171.9931,172.0068,4147.0
2016-01-12 13:30:00,250.01,250.45,249.75,250.34,8775.0,172.1721,172.4751,171.9931,172.3994,8775.0
2016-01-12 13:40:00,250.26,250.55,250.04,250.04,8926.0,172.3443,172.544,172.1928,172.1928,8926.0
2016-01-12 13:50:00,250.23,250.49,250.06,250.14,8012.0,172.3236,172.5027,172.2065,172.2616,8012.0
2016-01-12 14:00:00,249.93,250.21,249.58,249.88,14115.0,172.117,172.3098,171.876,172.0826,14115.0
2016-01-12 14:10:00,249.85,250.04,249.46,249.46,8630.0,172.0619,172.1928,171.7933,171.7933,8630.0
2016-01-12 14:20:00,249.56,250.16,249.35,249.82,10162.0,171.8622,172.2754,171.7176,172.0413,10162.0
2016-01-12 14:30:00,249.77,250.14,249.66,249.85,26308.0,172.0068,172.2616,171.9311,172.0619,26308.0
2016-01-12 14:40:00,249.84,249.94,249.71,249.75,14102.0,172.055,172.1239,171.9655,171.9931,14102.0
2016-01-12 14:50:00,249.79,250.19,249.65,249.95,9660.0,172.0206,172.2961,171.9242,172.1308,9660.0
2016-01-12 15:00:00,249.83,249.97,249.5,249.51,9790.0,172.0481,172.1446,171.8209,171.8278,9790.0
2016-01-12 15:10:00,249.49,250.35,249.32,250.23,11006.0,171.814,172.4062,171.6969,172.3236,11006.0
2016-01-12 15:20:00,250.34,250.55,250.02,250.21,16435.0,172.3994,172.544,172.179,172.3098,16435.0
2016-01-12 15:30:00,250.19,250.41,249.86,250.12,12847.0,172.2961,172.4476,172.0688,172.2479,12847.0
2016-01-12 15:40:00,250.07,250.9,249.98,250.74,20504.0,172.2134,172.785,172.1514,172.6748,20504.0
2016-01-12 15:50:00,250.68,250.92,250.08,250.3,72866.0,172.6335,172.7988,172.2203,172.3718,72866.0
2016-01-13 09:30:00,250.49,251.28,249.6,251.28,22782.0,172.5027,173.0467,171.8898,173.0467,22782.0
2016-01-13 09:40:00,250.84,251.61,250.84,251.35,3447.0,172.7437,173.274,172.7437,173.0949,3447.0
2016-01-13 09:50:00,251.56,251.71,251.22,251.67,12215.0,173.2395,173.3428,173.0054,173.3153,12215.0
2016-01-13 10:00:00,251.68,253.09,251.28,252.93,20034.0,173.3222,174.2932,173.0467,174.183,20034.0
2016-01-13 10:10:00,252.74,252.92,251.98,252.05,13334.0,174.0521,174.1761,173.5288,173.577,13334.0
2016-01-13 10:20:00,252.02,252.94,252.02,252.94,13307.0,173.5563,174.1899,173.5563,174.1899,13307.0
2016-01-13 10:30:00,252.81,252.89,252.34,252.51,13026.0,174.1004,174.1554,173.7767,173.8938,13026.0
2016-01-13 10:40:00,252.81,252.97,252.33,252.78,14757.0,174.1004,174.2105,173.7698,174.0797,14757.0
2016-01-13 10:50:00,252.91,253.08,252.44,252.96,5293.0,174.1692,174.2863,173.8455,174.2037,5293.0
2016-01-13 11:00:00,253.06,254.12,252.94,254.03,5770.0,174.2725,175.0025,174.1899,174.9405,5770.0
2016-01-13 11:10:00,254.03,254.15,253.55,253.96,12148.0,174.9405,175.0232,174.61,174.8923,12148.0
2016-01-13 11:20:00,253.83,254.04,253.54,253.9,7919.0,174.8028,174.9474,174.6031,174.851,7919.0
2016-01-13 11:30:00,253.86,254.49,253.84,253.98,8764.0,174.8234,175.2573,174.8097,174.9061,8764.0
2016-01-13 11:40:00,254.16,254.29,253.79,253.88,12985.0,175.03,175.1196,174.7752,174.8372,12985.0
2016-01-13 11:50:00,253.87,253.87,253.35,253.63,7688.0,174.8303,174.8303,174.4722,174.6651,7688.0
2016-01-13 12:00:00,253.49,254.05,253.41,254.01,12685.0,174.5686,174.9543,174.5136,174.9267,12685.0
2016-01-13 12:10:00,253.88,254.33,253.83,254.22,8955.0,174.8372,175.1471,174.8028,175.0714,8955.0
2016-01-13 12:20:00,254.16,254.66,254.14,254.33,12245.0,175.03,175.3744,175.0163,175.1471,12245.0
2016-01-13 12:30:00,254.51,254.52,253.91,254.03,7935.0,175.2711,175.278,174.8579,174.9405,7935.0
2016-01-13 12:40:00,253.91,254.01,253.37,253.66,13973.0,174.8579,174.9267,174.486,174.6857,13973.0
2016-01-13 12:50:00,253.53,253.53,253.08,253.08,5222.0,174.5962,174.5962,174.2863,174.2863,5222.0
2016-01-13 13:00:00,252.96,253.32,252.63,253.16,14329.0,174.2037,174.4516,173.9764,174.3414,14329.0
2016-01-13 13:10:00,253.27,253.32,252.65,252.65,7890.0,174.4171,174.4516,173.9902,173.9902,7890.0
2016-01-13 13:20:00,252.72,252.99,252.35,252.35,9047.0,174.0384,174.2243,173.7836,173.7836,9047.0
2016-01-13 13:30:00,252.61,252.69,252.34,252.55,7662.0,173.9626,174.0177,173.7767,173.9213,7662.0
2016-01-13 13:40:00,252.66,252.72,251.91,251.91,31119.0,173.9971,174.0384,173.4806,173.4806,31119.0
2016-01-13 13:50:00,251.88,252.12,251.57,251.58,9750.0,173.4599,173.6252,173.2464,173.2533,9750.0
2016-01-13 14:00:00,251.57,251.87,251.39,251.71,10221.0,173.2464,173.453,173.1225,173.3428,10221.0
2016-01-13 14:10:00,251.53,251.63,251.05,251.33,8924.0,173.2189,173.2877,172.8883,173.0811,8924.0
2016-01-13 14:20:00,251.38,251.49,250.84,251.11,11515.0,173.1156,173.1913,172.7437,172.9296,11515.0
2016-01-13 14:30:00,251.0,251.22,249.77,249.9,14510.0,172.8539,173.0054,172.0068,172.0964,14510.0
2016-01-13 14:40:00,249.6,249.71,249.0,249.5,11155.0,171.8898,171.9655,171.4766,171.8209,11155.0
2016-01-13 14:50:00,249.6,250.4,249.6,250.24,9570.0,171.8898,172.4407,171.8898,172.3305,9570.0
2016-01-13 15:00:00,250.13,250.96,249.98,250.66,22711.0,172.2547,172.8263,172.1514,172.6197,22711.0
2016-01-13 15:10:00,250.66,250.93,250.07,250.62,19296.0,172.6197,172.8057,172.2134,172.5922,19296.0
2016-01-13 15:20:00,250.63,250.91,250.35,250.35,14513.0,172.5991,172.7919,172.4062,172.4062,14513.0
2016-01-13 15:30:00,250.41,250.62,249.35,249.8,19608.0,172.4476,172.5922,171.7176,172.0275,19608.0
2016-01-13 15:40:00,249.78,250.27,249.36,249.42,35148.0,172.0137,172.3512,171.7245,171.7658,35148.0
2016-01-13 15:50:00,249.38,249.59,248.91,249.33,53558.0,171.7382,171.8829,171.4146,171.7038,53558.0
2016-01-14 09:30:00,249.77,251.32,249.46,249.96,18906.0,172.0068,173.0742,171.7933,172.1377,18906.0
2016-01-14 09:40:00,249.94,249.97,248.67,248.83,20505.0,172.1239,172.1446,171.2493,171.3595,20505.0
2016-01-14 09:50:00,248.73,248.99,247.6,247.68,15419.0,171.2906,171.4697,170.5124,170.5675,15419.0
2016-01-14 10:00:00,247.88,248.32,247.62,248.21,14044.0,170.7053,171.0083,170.5262,170.9325,14044.0
2016-01-14 10:10:00,248.12,248.12,247.01,247.23,29541.0,170.8705,170.8705,170.1061,170.2576,29541.0
2016-01-14 10:20:00,247.18,247.75,246.43,246.59,16474.0,170.2232,170.6157,169.7067,169.8169,16474.0
2016-01-14 10:30:00,246.68,248.54,246.68,248.26,20553.0,169.8789,171.1598,169.8789,170.9669,20553.0
2016-01-14 10:40:00,248.4,248.78,248.35,248.61,28166.0,171.0634,171.3251,171.0289,171.208,28166.0
2016-01-14 10:50:00,248.61,249.44,248.52,249.44,11695.0,171.208,171.7796,171.146,171.7796,11695.0
2016-01-14 11:00:00,249.62,250.8,249.37,250.72,24514.0,171.9035,172.7161,171.7314,172.6611,24514.0
2016-01-14 11:10:00,250.83,251.21,250.58,250.63,7795.0,172.7368,172.9985,172.5646,172.5991,7795.0
2016-01-14 11:20:00,250.65,250.76,250.39,250.51,39658.0,172.6128,172.6886,172.4338,172.5164,39658.0
2016-01-14 11:30:00,250.49,250.49,249.6,249.96,8911.0,172.5027,172.5027,171.8898,172.1377,8911.0
2016-01-14 11:40:00,249.89,250.39,249.81,250.29,6922.0,172.0895,172.4338,172.0344,172.3649,6922.0
2016-01-14 11:50:00,250.17,250.38,249.81,249.82,10356.0,172.2823,172.4269,172.0344,172.0413,10356.0
2016-01-14 12:00:00,250.0,250.27,249.94,250.23,6930.0,172.1652,172.3512,172.1239,172.3236,6930.0
2016-01-14 12:10:00,249.99,250.1,249.73,249.73,9777.0,172.1583,172.2341,171.9793,171.9793,9777.0
2016-01-14 12:20:00,249.87,249.91,249.38,249.38,11877.0,172.0757,172.1032,171.7382,171.7382,11877.0
2016-01-14 12:30:00,249.57,249.95,249.55,249.81,14931.0,171.8691,172.1308,171.8553,172.0344,14931.0
2016-01-14 12:40:00,250.0,250.16,249.38,249.47,14386.0,172.1652,172.2754,171.7382,171.8002,14386.0
2016-01-14 12:50:00,249.45,249.79,249.24,249.51,7020.0,171.7865,172.0206,171.6418,171.8278,7020.0
2016-01-14 13:00:00,249.5,250.0,249.43,249.7,9472.0,171.8209,172.1652,171.7727,171.9586,9472.0
2016-01-14 13:10:00,249.75,249.75,249.34,249.56,6400.0,171.9931,171.9931,171.7107,171.8622,6400.0
2016-01-14 13:20:00,249.59,249.84,249.39,249.49,5819.0,171.8829,172.055,171.7451,171.814,5819.0
2016-01-14 13:30:00,249.68,250.09,249.38,249.85,4901.0,171.9448,172.2272,171.7382,172.0619,4901.0
2016-01-14 13:40:00,249.72,250.03,249.72,249.78,10502.0,171.9724,172.1859,171.9724,172.0137,10502.0
2016-01-14 13:50:00,249.81,249.87,249.56,249.58,5939.0,172.0344,172.0757,171.8622,171.876,5939.0
2016-01-14 14:00:00,249.7,249.7,249.41,249.61,12044.0,171.9586,171.9586,171.7589,171.8966,12044.0
2016-01-14 14:10:00,249.52,250.0,249.27,249.55,10658.0,171.8347,172.1652,171.6625,171.8553,10658.0
2016-01-14 14:20:00,249.38,249.66,249.3,249.51,14233.0,171.7382,171.9311,171.6832,171.8278,14233.0
2016-01-14 14:30:00,249.51,250.09,249.46,249.72,9605.0,171.8278,172.2272,171.7933,171.9724,9605.0
2016-01-14 14:40:00,249.84,250.07,249.69,249.87,13855.0,172.055,172.2134,171.9517,172.0757,13855.0
2016-01-14 14:50:00,249.93,250.56,249.72,250.43,18268.0,172.117,172.5509,171.9724,172.4613,18268.0
2016-01-14 15:00:00,250.56,250.89,250.4,250.89,27119.0,172.5509,172.7781,172.4407,172.7781,27119.0
2016-01-14 15:10:00,250.88,251.62,250.83,251.42,39569.0,172.7712,173.2808,172.7368,173.1431,39569.0
2016-01-14 15:20:00,251.32,251.61,251.08,251.45,23554.0,173.0742,173.274,172.909,173.1638,23554.0
2016-01-14 15:30:00,251.46,251.66,250.98,251.17,24994.0,173.1707,173.3084,172.8401,172.971,24994.0
2016-01-14 15:40:00,251.01,251.37,250.39,250.4,50043.0,172.8608,173.1087,172.4338,172.4407,50043.0
2016-01-14 15:50:00,250.48,250.75,249.28,249.73,87713.0,172.4958,172.6817,171.6694,171.9793,87713.0
2016-01-15 09:30:00,247.74,248.64,246.3,247.98,79732.0,170.6088,171.2286,169.6172,170.7741,79732.0
2016-01-15 09:40:00,248.23,249.3,248.1,249.1,7921.0,170.9463,171.6832,170.8568,171.5454,7921.0
2016-01-15 09:50:00,249.04,249.35,248.54,248.71,17374.0,171.5041,171.7176,171.1598,171.2768,17374.0
2016-01-15 10:00:00,248.55,249.06,247.15,247.42,22417.0,171.1667,171.5179,170.2025,170.3885,22417.0
2016-01-15 10:10:00,247.39,248.4,247.3,248.23,5996.0,170.3678,171.0634,170.3058,170.9463,5996.0
2016-01-15 10:20:00,248.22,249.93,248.22,249.78,29363.0,170.9394,172.117,170.9394,172.0137,29363.0
2016-01-15 10:30:00,249.55,250.45,249.55,250.35,19809.0,171.8553,172.4751,171.8553,172.4062,19809.0
2016-01-15 10:40:00,250.55,250.77,250.31,250.51,11465.0,172.544,172.6955,172.3787,172.5164,11465.0
2016-01-15 10:50:00,250.35,250.69,250.32,250.66,18028.0,172.4062,172.6404,172.3856,172.6197,18028.0
2016-01-15 11:00:00,250.76,251.28,250.15,251.18,15259.0,172.6886,173.0467,172.2685,172.9778,15259.0
2016-01-15 11:10:00,251.11,252.3,251.04,252.19,28388.0,172.9296,173.7491,172.8814,173.6734,28388.0
2016-01-15 11:20:00,252.43,252.99,252.43,252.98,21338.0,173.8387,174.2243,173.8387,174.2174,21338.0
2016-01-15 11:30:00,252.98,253.36,252.46,252.82,11110.0,174.2174,174.4791,173.8593,174.1072,11110.0
2016-01-15 11:40:00,252.82,253.09,252.74,252.95,21004.0,174.1072,174.2932,174.0521,174.1968,21004.0
2016-01-15 11:50:00,252.95,253.38,252.91,252.91,16469.0,174.1968,174.4929,174.1692,174.1692,16469.0
2016-01-15 12:00:00,252.92,253.26,251.61,251.87,43169.0,174.1761,174.4103,173.274,173.453,43169.0
2016-01-15 12:10:00,251.82,251.9,251.34,251.49,25027.0,173.4186,173.4737,173.088,173.1913,25027.0
2016-01-15 12:20:00,251.39,251.65,251.15,251.26,17225.0,173.1225,173.3015,172.9572,173.0329,17225.0
2016-01-15 12:30:00,251.3,251.31,250.34,250.52,8573.0,173.0605,173.0674,172.3994,172.5233,8573.0
2016-01-15 12:40:00,250.26,251.07,249.94,250.54,19805.0,172.3443,172.9021,172.1239,172.5371,19805.0
2016-01-15 12:50:00,250.52,250.82,250.21,250.4,24180.0,172.5233,172.7299,172.3098,172.4407,24180.0
2016-01-15 13:00:00,250.38,250.38,249.75,250.14,21930.0,172.4269,172.4269,171.9931,172.2616,21930.0
2016-01-15 13:10:00,250.14,250.71,250.01,250.39,16995.0,172.2616,172.6542,172.1721,172.4338,16995.0
2016-01-15 13:20:00,250.5,250.61,249.8,249.8,7835.0,172.5095,172.5853,172.0275,172.0275,7835.0
2016-01-15 13:30:00,250.0,250.04,248.62,248.7,18403.0,172.1652,172.1928,171.2149,171.27,18403.0
2016-01-15 13:40:00,248.8,249.72,248.76,249.25,10768.0,171.3388,171.9724,171.3113,171.6487,10768.0
2016-01-15 13:50:00,249.01,249.64,248.73,248.81,11902.0,171.4834,171.9173,171.2906,171.3457,11902.0
2016-01-15 14:00:00,249.02,249.46,248.85,249.43,11983.0,171.4903,171.7933,171.3733,171.7727,11983.0
2016-01-15 14:10:00,249.57,249.57,248.62,248.74,20238.0,171.8691,171.8691,171.2149,171.2975,20238.0
2016-01-15 14:20:00,248.77,249.26,248.74,248.84,9386.0,171.3182,171.6556,171.2975,171.3664,9386.0
2016-01-15 14:30:00,249.06,249.14,248.49,248.99,15329.0,171.5179,171.573,171.1253,171.4697,15329.0
2016-01-15 14:40:00,248.86,249.06,248.55,248.72,18447.0,171.3801,171.5179,171.1667,171.2837,18447.0
2016-01-15 14:50:00,248.73,249.17,248.59,249.06,24374.0,171.2906,171.5936,171.1942,171.5179,24374.0
2016-01-15 15:00:00,249.05,249.62,248.81,249.02,22246.0,171.511,171.9035,171.3457,171.4903,22246.0
2016-01-15 15:10:00,248.9,249.04,248.26,248.54,10753.0,171.4077,171.5041,170.9669,171.1598,10753.0
2016-01-15 15:20:00,248.62,249.04,248.32,248.83,22047.0,171.2149,171.5041,171.0083,171.3595,22047.0
2016-01-15 15:30:00,248.85,248.97,248.28,248.52,25110.0,171.3733,171.4559,170.9807,171.146,25110.0
2016-01-15 15:40:00,248.53,249.0,248.23,248.56,52346.0,171.1529,171.4766,170.9463,171.1735,52346.0
2016-01-15 15:50:00,248.58,248.58,248.01,248.48,88870.0,171.1873,171.1873,170.7948,171.1185,88870.0
2016-01-19 09:30:00,250.12,252.71,250.12,252.06,32780.0,172.2479,174.0315,172.2479,173.5839,32780.0
2016-01-19 09:40:00,252.44,252.78,251.23,251.75,25902.0,173.8455,174.0797,173.0123,173.3704,25902.0
2016-01-19 09:50:00,251.58,251.58,250.02,250.02,16863.0,173.2533,173.2533,172.179,172.179,16863.0
2016-01-19 10:00:00,250.15,250.27,248.9,249.12,22759.0,172.2685,172.3512,171.4077,171.5592,22759.0
2016-01-19 10:10:00,249.06,249.11,248.35,248.37,21728.0,171.5179,171.5523,171.0289,171.0427,21728.0
2016-01-19 10:20:00,248.54,249.42,248.53,248.94,21338.0,171.1598,171.7658,171.1529,171.4352,21338.0
2016-01-19 10:30:00,248.87,248.97,247.87,248.27,20418.0,171.387,171.4559,170.6984,170.9738,20418.0
2016-01-19 10:40:00,248.1,248.49,247.82,248.49,10668.0,170.8568,171.1253,170.6639,171.1253,10668.0
2016-01-19 10:50:00,248.48,248.53,247.84,248.1,4901.0,171.1185,171.1529,170.6777,170.8568,4901.0
2016-01-19 11:00:00,248.09,249.02,248.09,248.81,11250.0,170.8499,171.4903,170.8499,171.3457,11250.0
2016-01-19 11:10:00,249.0,249.31,248.75,248.84,11157.0,171.4766,171.69,171.3044,171.3664,11157.0
2016-01-19 11:20:00,249.03,249.22,248.44,249.22,7586.0,171.4972,171.6281,171.0909,171.6281,7586.0
2016-01-19 11:30:00,249.01,249.39,248.84,249.38,13040.0,171.4834,171.7451,171.3664,171.7382,13040.0
2016-01-19 11:40:00,249.32,249.44,248.75,249.01,10660.0,171.6969,171.7796,171.3044,171.4834,10660.0
2016-01-19 11:50:00,249.01,249.15,248.61,249.02,10258.0,171.4834,171.5799,171.208,171.4903,10258.0
2016-01-19 12:00:00,249.01,249.33,248.87,248.88,6501.0,171.4834,171.7038,171.387,171.3939,6501.0
2016-01-19 12:10:00,249.0,249.23,248.76,248.77,5357.0,171.4766,171.6349,171.3113,171.3182,5357.0
2016-01-19 12:20:00,248.77,249.25,248.51,249.25,11302.0,171.3182,171.6487,171.1391,171.6487,11302.0
2016-01-19 12:30:00,249.1,249.48,249.01,249.42,11062.0,171.5454,171.8071,171.4834,171.7658,11062.0
2016-01-19 12:40:00,249.22,249.49,248.78,248.91,11458.0,171.6281,171.814,171.3251,171.4146,11458.0
2016-01-19 12:50:00,248.91,249.27,248.78,249.07,8200.0,171.4146,171.6625,171.3251,171.5248,8200.0
2016-01-19 13:00:00,249.24,249.55,249.03,249.42,9587.0,171.6418,171.8553,171.4972,171.7658,9587.0
2016-01-19 13:10:00,249.48,249.86,249.27,249.86,44103.0,171.8071,172.0688,171.6625,172.0688,44103.0
2016-01-19 13:20:00,249.85,250.0,249.05,249.12,15353.0,172.0619,172.1652,171.511,171.5592,15353.0
2016-01-19 13:30:00,249.2,249.52,249.01,249.44,12051.0,171.6143,171.8347,171.4834,171.7796,12051.0
2016-01-19 13:40:00,249.45,249.51,249.15,249.15,11575.0,171.7865,171.8278,171.5799,171.5799,11575.0
2016-01-19 13:50:00,249.06,249.29,248.99,249.16,19965.0,171.5179,171.6763,171.4697,171.5867,19965.0
2016-01-19 14:00:00,249.24,249.77,249.13,249.71,22072.0,171.6418,172.0068,171.5661,171.9655,22072.0
2016-01-19 14:10:00,249.54,249.74,249.12,249.74,9148.0,171.8484,171.9862,171.5592,171.9862,9148.0
2016-01-19 14:20:00,249.72,250.09,249.63,250.04,10046.0,171.9724,172.2272,171.9104,172.1928,10046.0
2016-01-19 14:30:00,250.12,250.18,249.89,250.12,4731.0,172.2479,172.2892,172.0895,172.2479,4731.0
2016-01-19 14:40:00,250.14,250.18,249.66,250.04,10270.0,172.2616,172.2892,171.9311,172.1928,10270.0
2016-01-19 14:50:00,249.93,250.05,249.4,249.67,11118.0,172.117,172.1996,171.752,171.938,11118.0
2016-01-19 15:00:00,249.67,250.16,249.6,249.93,13468.0,171.938,172.2754,171.8898,172.117,13468.0
2016-01-19 15:10:00,249.96,250.28,249.74,250.04,10388.0,172.1377,172.358,171.9862,172.1928,10388.0
2016-01-19 15:20:00,250.06,250.78,250.06,250.74,8522.0,172.2065,172.7024,172.2065,172.6748,8522.0
2016-01-19 15:30:00,250.79,251.16,250.74,250.91,15755.0,172.7093,172.9641,172.6748,172.7919,15755.0
2016-01-19 15:40:00,250.96,251.49,250.82,251.18,24877.0,172.8263,173.1913,172.7299,172.9778,24877.0
2016-01-19 15:50:00,251.23,251.34,250.44,250.48,65191.0,173.0123,173.088,172.4682,172.4958,65191.0
2016-01-20 09:30:00,248.94,249.91,248.26,248.77,42344.0,171.4352,172.1032,170.9669,171.3182,42344.0
2016-01-20 09:40:00,248.74,248.97,247.81,248.57,32001.0,171.2975,171.4559,170.657,171.1804,32001.0
2016-01-20 09:50:00,248.57,248.57,246.86,247.03,34222.0,171.1804,171.1804,170.0028,170.1199,34222.0
2016-01-20 10:00:00,246.97,247.0,246.14,246.46,16451.0,170.0786,170.0992,169.507,169.7274,16451.0
2016-01-20 10:10:00,246.55,246.87,246.01,246.33,12103.0,169.7893,170.0097,169.4175,169.6378,12103.0
2016-01-20 10:20:00,246.49,246.9,245.18,245.26,14951.0,169.748,170.0304,168.8459,168.901,14951.0
2016-01-20 10:30:00,245.47,245.76,243.9,244.0,57528.0,169.0456,169.2453,167.9644,168.0333,57528.0
2016-01-20 10:40:00,244.0,244.15,243.11,243.38,24841.0,168.0333,168.1366,167.4203,167.6063,24841.0
2016-01-20 10:50:00,243.5,243.65,241.62,241.62,18314.0,167.6889,167.7922,166.3942,166.3942,18314.0
2016-01-20 11:00:00,241.83,241.88,240.87,241.15,31882.0,166.5389,166.5733,165.8777,166.0706,31882.0
2016-01-20 11:10:00,241.15,242.36,241.15,242.28,10893.0,166.0706,166.9038,166.0706,166.8488,10893.0
2016-01-20 11:20:00,242.2,242.9,242.07,242.42,26342.0,166.7937,167.2757,166.7041,166.9452,26342.0
2016-01-20 11:30:00,242.67,243.3,242.67,242.91,15750.0,167.1173,167.5512,167.1173,167.2826,15750.0
2016-01-20 11:40:00,242.83,242.91,242.44,242.46,8739.0,167.2275,167.2826,166.9589,166.9727,8739.0
2016-01-20 11:50:00,242.57,242.57,242.01,242.33,17818.0,167.0485,167.0485,166.6628,166.8832,17818.0
2016-01-20 12:00:00,242.33,242.53,241.91,242.15,9092.0,166.8832,167.0209,166.594,166.7592,9092.0
2016-01-20 12:10:00,242.02,242.14,240.94,240.94,7844.0,166.6697,166.7523,165.9259,165.9259,7844.0
2016-01-20 12:20:00,241.01,241.01,240.0,240.2,16586.0,165.9742,165.9742,165.2786,165.4163,16586.0
2016-01-20 12:30:00,240.17,240.59,239.85,240.0,10327.0,165.3957,165.6849,165.1753,165.2786,10327.0
2016-01-20 12:40:00,240.03,240.23,239.51,239.66,9113.0,165.2993,165.437,164.9412,165.0445,9113.0
2016-01-20 12:50:00,239.71,240.54,239.51,240.47,14355.0,165.0789,165.6505,164.9412,165.6023,14355.0
2016-01-20 13:00:00,240.52,240.99,240.36,240.99,7802.0,165.6367,165.9604,165.5265,165.9604,7802.0
2016-01-20 13:10:00,240.95,241.3,240.55,240.6,15254.0,165.9328,166.1739,165.6574,165.6918,15254.0
2016-01-20 13:20:00,240.58,241.07,240.31,240.61,15547.0,165.678,166.0155,165.4921,165.6987,15547.0
2016-01-20 13:30:00,240.56,240.88,240.32,240.66,14327.0,165.6643,165.8846,165.499,165.7331,14327.0
2016-01-20 13:40:00,240.62,241.89,240.56,241.69,8936.0,165.7056,166.5802,165.6643,166.4424,8936.0
2016-01-20 13:50:00,241.51,241.86,241.43,241.43,12382.0,166.3185,166.5595,166.2634,166.2634,12382.0
2016-01-20 14:00:00,241.44,241.7,240.82,241.2,17995.0,166.2703,166.4493,165.8433,166.105,17995.0
2016-01-20 14:10:00,241.17,241.74,241.03,241.31,29598.0,166.0843,166.4769,165.9879,166.1808,29598.0
2016-01-20 14:20:00,241.41,241.58,241.03,241.25,11888.0,166.2496,166.3667,165.9879,166.1394,11888.0
2016-01-20 14:30:00,241.5,241.67,240.91,241.61,8660.0,166.3116,166.4287,165.9053,166.3874,8660.0
2016-01-20 14:40:00,241.6,241.84,241.24,241.79,18271.0,166.3805,166.5457,166.1325,166.5113,18271.0
2016-01-20 14:50:00,241.75,242.0,241.53,241.58,46699.0,166.4838,166.6559,166.3323,166.3667,46699.0
2016-01-20 15:00:00,241.57,242.22,241.36,241.95,17334.0,166.3598,166.8074,166.2152,166.6215,17334.0
2016-01-20 15:10:00,242.09,242.84,241.81,242.61,18006.0,166.7179,167.2344,166.5251,167.076,18006.0
2016-01-20 15:20:00,242.48,243.89,242.48,243.8,27683.0,166.9865,167.9575,166.9865,167.8955,27683.0
2016-01-20 15:30:00,244.03,244.17,243.24,243.63,38988.0,168.0539,168.1503,167.5099,167.7784,38988.0
2016-01-20 15:40:00,243.64,243.64,241.05,241.1,57360.0,167.7853,167.7853,166.0017,166.0361,57360.0
2016-01-20 15:50:00,241.26,241.51,240.2,240.32,116040.0,166.1463,166.3185,165.4163,165.499,116040.0
2016-01-21 09:30:00,241.21,243.78,241.21,242.14,17704.0,166.1119,167.8817,166.1119,166.7523,17704.0
2016-01-21 09:40:00,241.89,242.38,240.7,240.93,12186.0,166.5802,166.9176,165.7607,165.9191,12186.0
2016-01-21 09:50:00,241.29,241.75,240.36,240.36,21062.0,166.167,166.4838,165.5265,165.5265,21062.0
2016-01-21 10:00:00,240.65,241.34,240.13,240.5,16415.0,165.7262,166.2014,165.3681,165.6229,16415.0
2016-01-21 10:10:00,240.67,241.69,240.67,241.69,18922.0,165.74,166.4424,165.74,166.4424,18922.0
2016-01-21 10:20:00,241.94,242.32,241.64,241.99,9210.0,166.6146,166.8763,166.408,166.649,9210.0
2016-01-21 10:30:00,241.91,242.3,241.54,242.04,5876.0,166.594,166.8625,166.3391,166.6835,5876.0
2016-01-21 10:40:00,242.09,242.25,241.3,242.22,9082.0,166.7179,166.8281,166.1739,166.8074,9082.0
2016-01-21 10:50:00,242.22,243.16,242.22,242.73,26696.0,166.8074,167.4548,166.8074,167.1587,26696.0
2016-01-21 11:00:00,242.85,243.54,242.54,243.1,11144.0,167.2413,167.7165,167.0278,167.4135,11144.0
2016-01-21 11:10:00,242.88,243.31,242.24,242.55,7080.0,167.262,167.5581,166.8212,167.0347,7080.0
2016-01-21 11:20:00,242.45,242.72,241.98,242.5,9856.0,166.9658,167.1518,166.6422,167.0003,9856.0
2016-01-21 11:30:00,242.4,242.98,242.38,242.53,6400.0,166.9314,167.3308,166.9176,167.0209,6400.0
2016-01-21 11:40:00,242.53,242.9,241.77,242.9,4785.0,167.0209,167.2757,166.4975,167.2757,4785.0
2016-01-21 11:50:00,242.84,243.49,242.61,243.49,6175.0,167.2344,167.682,167.076,167.682,6175.0
2016-01-21 12:00:00,243.5,243.76,243.12,243.5,6698.0,167.6889,167.868,167.4272,167.6889,6698.0
2016-01-21 12:10:00,243.48,243.81,243.19,243.66,6678.0,167.6751,167.9024,167.4754,167.7991,6678.0
2016-01-21 12:20:00,243.56,243.92,243.26,243.45,4578.0,167.7302,167.9782,167.5236,167.6545,4578.0
2016-01-21 12:30:00,243.6,244.5,243.49,244.5,3190.0,167.7578,168.3776,167.682,168.3776,3190.0
2016-01-21 12:40:00,244.59,244.67,244.11,244.11,5089.0,168.4396,168.4947,168.109,168.109,5089.0
2016-01-21 12:50:00,244.16,244.16,243.53,243.61,8925.0,168.1434,168.1434,167.7096,167.7647,8925.0
2016-01-21 13:00:00,243.79,243.79,243.19,243.36,8598.0,167.8886,167.8886,167.4754,167.5925,8598.0
2016-01-21 13:10:00,243.34,243.34,242.5,242.83,8678.0,167.5787,167.5787,167.0003,167.2275,8678.0
2016-01-21 13:20:00,242.72,242.73,242.25,242.37,10556.0,167.1518,167.1587,166.8281,166.9107,10556.0
2016-01-21 13:30:00,242.45,242.51,241.64,241.96,10507.0,166.9658,167.0071,166.408,166.6284,10507.0
2016-01-21 13:40:00,242.06,242.39,241.94,242.2,5474.0,166.6972,166.9245,166.6146,166.7937,5474.0
2016-01-21 13:50:00,242.04,242.29,241.78,242.17,7565.0,166.6835,166.8556,166.5044,166.773,7565.0
2016-01-21 14:00:00,242.15,242.16,241.5,241.99,6136.0,166.7592,166.7661,166.3116,166.649,6136.0
2016-01-21 14:10:00,241.81,241.82,241.0,241.09,9306.0,166.5251,166.532,165.9673,166.0292,9306.0
2016-01-21 14:20:00,241.17,241.29,240.51,240.94,7907.0,166.0843,166.167,165.6298,165.9259,7907.0
2016-01-21 14:30:00,241.09,242.04,241.09,242.04,8454.0,166.0292,166.6835,166.0292,166.6835,8454.0
2016-01-21 14:40:00,241.83,242.16,240.89,241.08,14999.0,166.5389,166.7661,165.8915,166.0224,14999.0
2016-01-21 14:50:00,240.99,241.86,240.99,241.33,12803.0,165.9604,166.5595,165.9604,166.1945,12803.0
2016-01-21 15:00:00,241.43,241.71,241.02,241.08,8389.0,166.2634,166.4562,165.981,166.0224,8389.0
2016-01-21 15:10:00,241.21,241.6,241.03,241.49,20717.0,166.1119,166.3805,165.9879,166.3047,20717.0
2016-01-21 15:20:00,241.58,241.93,241.22,241.81,8825.0,166.3667,166.6077,166.1188,166.5251,8825.0
2016-01-21 15:30:00,241.69,242.67,241.69,242.21,17099.0,166.4424,167.1173,166.4424,166.8005,17099.0
2016-01-21 15:40:00,242.01,242.6,241.95,242.03,26821.0,166.6628,167.0691,166.6215,166.6766,26821.0
2016-01-21 15:50:00,241.89,242.18,240.97,241.07,69332.0,166.5802,166.7799,165.9466,166.0155,69332.0
2016-01-22 09:30:00,242.99,243.72,242.6,243.72,16246.0,167.3377,167.8404,167.0691,167.8404,16246.0
2016-01-22 09:40:00,243.68,244.58,243.28,244.22,12175.0,167.8129,168.4327,167.5374,168.1848,12175.0
2016-01-22 09:50:00,244.51,244.95,243.98,244.94,14108.0,168.3845,168.6875,168.0195,168.6806,14108.0
2016-01-22 10:00:00,245.11,245.57,244.66,245.36,10121.0,168.7977,169.1144,168.4878,168.9698,10121.0
2016-01-22 10:10:00,245.49,245.49,244.15,244.32,23145.0,169.0594,169.0594,168.1366,168.2536,23145.0
2016-01-22 10:20:00,244.32,245.32,244.32,245.24,4270.0,168.2536,168.9423,168.2536,168.8872,4270.0
2016-01-22 10:30:00,244.91,245.58,244.67,245.2,8766.0,168.6599,169.1213,168.4947,168.8596,8766.0
2016-01-22 10:40:00,245.31,245.88,245.21,245.43,21166.0,168.9354,169.3279,168.8665,169.018,21166.0
2016-01-22 10:50:00,245.43,245.88,245.19,245.19,9133.0,169.018,169.3279,168.8528,168.8528,9133.0
2016-01-22 11:00:00,245.42,246.83,245.42,246.83,10928.0,169.0112,169.9822,169.0112,169.9822,10928.0
2016-01-22 11:10:00,246.55,246.78,246.14,246.5,10716.0,169.7893,169.9477,169.507,169.7549,10716.0
2016-01-22 11:20:00,246.65,246.71,245.58,245.84,7675.0,169.8582,169.8995,169.1213,169.3004,7675.0
2016-01-22 11:30:00,246.09,246.09,245.63,245.84,6129.0,169.4726,169.4726,169.1558,169.3004,6129.0
2016-01-22 11:40:00,245.85,246.19,245.45,245.84,4779.0,169.3073,169.5414,169.0318,169.3004,4779.0
2016-01-22 11:50:00,245.84,246.27,245.62,245.99,8338.0,169.3004,169.5965,169.1489,169.4037,8338.0
2016-01-22 12:00:00,246.13,246.99,246.13,246.99,6896.0,169.5001,170.0923,169.5001,170.0923,6896.0
2016-01-22 12:10:00,246.96,247.04,245.79,245.92,21985.0,170.0717,170.1268,169.266,169.3555,21985.0
2016-01-22 12:20:00,245.94,246.33,245.51,245.8,7770.0,169.3693,169.6378,169.0731,169.2728,7770.0
2016-01-22 12:30:00,245.73,246.29,245.35,245.96,4108.0,169.2246,169.6103,168.9629,169.383,4108.0
2016-01-22 12:40:00,246.28,246.28,245.31,245.63,4800.0,169.6034,169.6034,168.9354,169.1558,4800.0
2016-01-22 12:50:00,245.75,246.4,245.65,246.28,8276.0,169.2384,169.686,169.1695,169.6034,8276.0
2016-01-22 13:00:00,246.18,246.77,246.18,246.76,10240.0,169.5345,169.9408,169.5345,169.934,10240.0
2016-01-22 13:10:00,246.89,247.29,246.49,247.29,8197.0,170.0235,170.2989,169.748,170.2989,8197.0
2016-01-22 13:20:00,247.28,247.85,247.28,247.79,12935.0,170.2921,170.6846,170.2921,170.6433,12935.0
2016-01-22 13:30:00,247.8,248.03,247.62,247.99,2743.0,170.6502,170.8086,170.5262,170.781,2743.0
2016-01-22 13:40:00,248.1,248.29,247.87,247.93,7985.0,170.8568,170.9876,170.6984,170.7397,7985.0
2016-01-22 13:50:00,247.95,248.05,247.72,247.89,4449.0,170.7535,170.8223,170.5951,170.7121,4449.0
2016-01-22 14:00:00,248.0,249.22,247.81,249.06,22821.0,170.7879,171.6281,170.657,171.5179,22821.0
2016-01-22 14:10:00,249.07,249.18,248.83,249.1,6552.0,171.5248,171.6005,171.3595,171.5454,6552.0
2016-01-22 14:20:00,249.1,249.1,248.38,248.43,14396.0,171.5454,171.5454,171.0496,171.084,14396.0
2016-01-22 14:30:00,248.15,248.32,247.59,247.77,7146.0,170.8912,171.0083,170.5055,170.6295,7146.0
2016-01-22 14:40:00,247.7,247.89,247.5,247.89,5954.0,170.5813,170.7121,170.4436,170.7121,5954.0
2016-01-22 14:50:00,247.81,247.99,247.66,247.72,8623.0,170.657,170.781,170.5538,170.5951,8623.0
2016-01-22 15:00:00,247.86,247.9,247.28,247.28,5576.0,170.6915,170.719,170.2921,170.2921,5576.0
2016-01-22 15:10:00,247.44,247.68,246.94,247.21,12803.0,170.4022,170.5675,170.0579,170.2439,12803.0
2016-01-22 15:20:00,247.32,247.41,246.77,246.92,23114.0,170.3196,170.3816,169.9408,170.0441,23114.0
2016-01-22 15:30:00,246.92,247.36,246.42,247.15,17676.0,170.0441,170.3472,169.6998,170.2025,17676.0
2016-01-22 15:40:00,247.22,247.89,247.15,247.88,24058.0,170.2507,170.7121,170.2025,170.7053,24058.0
2016-01-22 15:50:00,247.75,247.95,247.6,247.77,84227.0,170.6157,170.7535,170.5124,170.6295,84227.0
2016-01-25 09:30:00,247.98,248.79,247.07,248.29,14340.0,170.7741,171.3319,170.1474,170.9876,14340.0
2016-01-25 09:40:00,248.3,248.59,247.02,247.49,8386.0,170.9945,171.1942,170.113,170.4367,8386.0
2016-01-25 09:50:00,247.48,251.49,247.23,251.49,16572.0,170.4298,173.1913,170.2576,173.1913,16572.0
2016-01-25 10:00:00,251.3,251.3,248.32,248.52,5462.0,173.0605,173.0605,171.0083,171.146,5462.0
2016-01-25 10:10:00,248.33,248.34,247.56,248.08,9210.0,171.0152,171.022,170.4849,170.843,9210.0
2016-01-25 10:20:00,247.91,247.91,247.38,247.63,6658.0,170.7259,170.7259,170.3609,170.5331,6658.0
2016-01-25 10:30:00,247.58,247.78,246.94,247.2,6550.0,170.4987,170.6364,170.0579,170.237,6550.0
2016-01-25 10:40:00,247.06,247.39,246.82,247.29,5269.0,170.1406,170.3678,169.9753,170.2989,5269.0
2016-01-25 10:50:00,247.22,248.18,247.13,247.8,5034.0,170.2507,170.9119,170.1888,170.6502,5034.0
2016-01-25 11:00:00,247.67,247.76,246.6,246.73,11773.0,170.5606,170.6226,169.8238,169.9133,11773.0
2016-01-25 11:10:00,247.03,247.52,246.88,247.45,4099.0,170.1199,170.4573,170.0166,170.4091,4099.0
2016-01-25 11:20:00,247.65,248.02,247.2,247.52,4094.0,170.5469,170.8017,170.237,170.4573,4094.0
2016-01-25 11:30:00,247.43,247.99,247.18,247.34,7189.0,170.3954,170.781,170.2232,170.3334,7189.0
2016-01-25 11:40:00,247.37,247.86,247.22,247.86,9831.0,170.354,170.6915,170.2507,170.6915,9831.0
2016-01-25 11:50:00,247.73,248.16,247.02,247.12,8746.0,170.602,170.8981,170.113,170.1819,8746.0
2016-01-25 12:00:00,247.07,247.61,246.76,246.76,3528.0,170.1474,170.5193,169.934,169.934,3528.0
2016-01-25 12:10:00,246.65,247.22,246.65,247.17,11394.0,169.8582,170.2507,169.8582,170.2163,11394.0
2016-01-25 12:20:00,247.07,247.07,246.55,246.67,6077.0,170.1474,170.1474,169.7893,169.872,6077.0
2016-01-25 12:30:00,246.68,246.95,246.38,246.95,8266.0,169.8789,170.0648,169.6723,170.0648,8266.0
2016-01-25 12:40:00,247.1,247.23,246.56,247.23,3393.0,170.1681,170.2576,169.7962,170.2576,3393.0
2016-01-25 12:50:00,247.38,248.49,247.37,248.49,7450.0,170.3609,171.1253,170.354,171.1253,7450.0
2016-01-25 13:00:00,248.37,248.97,248.24,248.52,8770.0,171.0427,171.4559,170.9532,171.146,8770.0
2016-01-25 13:10:00,248.64,249.68,248.57,249.68,8286.0,171.2286,171.9448,171.1804,171.9448,8286.0
2016-01-25 13:20:00,249.68,249.85,249.24,249.35,7318.0,171.9448,172.0619,171.6418,171.7176,7318.0
2016-01-25 13:30:00,249.37,249.48,249.01,249.32,5449.0,171.7314,171.8071,171.4834,171.6969,5449.0
2016-01-25 13:40:00,249.2,249.35,248.69,248.8,4300.0,171.6143,171.7176,171.2631,171.3388,4300.0
2016-01-25 13:50:00,248.8,249.27,248.53,248.53,5008.0,171.3388,171.6625,171.1529,171.1529,5008.0
2016-01-25 14:00:00,248.36,248.81,248.08,248.81,8960.0,171.0358,171.3457,170.843,171.3457,8960.0
2016-01-25 14:10:00,248.68,248.68,247.79,247.87,6666.0,171.2562,171.2562,170.6433,170.6984,6666.0
2016-01-25 14:20:00,247.72,248.35,247.68,248.33,5790.0,170.5951,171.0289,170.5675,171.0152,5790.0
2016-01-25 14:30:00,248.58,248.69,248.26,248.39,6791.0,171.1873,171.2631,170.9669,171.0565,6791.0
2016-01-25 14:40:00,248.29,248.54,247.98,248.16,10226.0,170.9876,171.1598,170.7741,170.8981,10226.0
2016-01-25 14:50:00,248.13,248.27,247.7,247.7,6787.0,170.8774,170.9738,170.5813,170.5813,6787.0
2016-01-25 15:00:00,247.67,248.21,247.44,247.53,16490.0,170.5606,170.9325,170.4022,170.4642,16490.0
2016-01-25 15:10:00,247.48,247.55,246.9,247.34,7836.0,170.4298,170.478,170.0304,170.3334,7836.0
2016-01-25 15:20:00,247.48,247.89,247.0,247.43,9369.0,170.4298,170.7121,170.0992,170.3954,9369.0
2016-01-25 15:30:00,247.49,247.81,247.05,247.27,31027.0,170.4367,170.657,170.1337,170.2852,31027.0
2016-01-25 15:40:00,247.39,247.61,246.94,247.55,23906.0,170.3678,170.5193,170.0579,170.478,23906.0
2016-01-25 15:50:00,247.55,247.79,247.09,247.39,62806.0,170.478,170.6433,170.1612,170.3678,62806.0
2016-01-26 09:30:00,246.85,250.54,246.38,250.01,34833.0,169.9959,172.5371,169.6723,172.1721,34833.0
2016-01-26 09:40:00,249.98,251.31,249.57,249.95,27797.0,172.1514,173.0674,171.8691,172.1308,27797.0
2016-01-26 09:50:00,249.72,251.1,249.72,251.07,8720.0,171.9724,172.9227,171.9724,172.9021,8720.0
2016-01-26 10:00:00,250.95,251.57,250.74,251.51,10147.0,172.8194,173.2464,172.6748,173.2051,10147.0
2016-01-26 10:10:00,251.38,251.66,251.02,251.54,9998.0,173.1156,173.3084,172.8677,173.2258,9998.0
2016-01-26 10:20:00,251.43,252.26,251.43,251.76,48667.0,173.15,173.7216,173.15,173.3773,48667.0
2016-01-26 10:30:00,251.69,252.5,251.69,252.22,58235.0,173.3291,173.8869,173.3291,173.694,58235.0
2016-01-26 10:40:00,252.28,252.54,251.97,252.25,26354.0,173.7354,173.9144,173.5219,173.7147,26354.0
2016-01-26 10:50:00,252.22,253.03,252.22,252.94,16828.0,173.694,174.2519,173.694,174.1899,16828.0
2016-01-26 11:00:00,252.91,253.32,252.64,252.66,9575.0,174.1692,174.4516,173.9833,173.9971,9575.0
2016-01-26 11:10:00,252.86,253.44,252.66,253.44,8428.0,174.1348,174.5342,173.9971,174.5342,8428.0
2016-01-26 11:20:00,253.43,253.5,252.88,253.2,8149.0,174.5273,174.5755,174.1486,174.3689,8149.0
2016-01-26 11:30:00,252.87,252.99,252.47,252.69,10348.0,174.1417,174.2243,173.8662,174.0177,10348.0
2016-01-26 11:40:00,252.83,252.84,252.31,252.49,4143.0,174.1141,174.121,173.756,173.88,4143.0
2016-01-26 11:50:00,252.35,252.91,252.16,252.21,8149.0,173.7836,174.1692,173.6527,173.6872,8149.0
2016-01-26 12:00:00,252.42,252.67,252.13,252.19,4149.0,173.8318,174.0039,173.6321,173.6734,4149.0
2016-01-26 12:10:00,252.25,253.11,252.11,252.85,18464.0,173.7147,174.307,173.6183,174.1279,18464.0
2016-01-26 12:20:00,252.75,252.83,252.46,252.48,3550.0,174.059,174.1141,173.8593,173.8731,3550.0
2016-01-26 12:30:00,252.42,252.58,252.06,252.2,7174.0,173.8318,173.942,173.5839,173.6803,7174.0
2016-01-26 12:40:00,252.1,252.35,251.88,251.93,6068.0,173.6114,173.7836,173.4599,173.4943,6068.0
2016-01-26 12:50:00,252.1,252.18,251.8,251.81,1940.0,173.6114,173.6665,173.4048,173.4117,1940.0
2016-01-26 13:00:00,251.71,251.95,251.38,251.76,4444.0,173.3428,173.5081,173.1156,173.3773,4444.0
2016-01-26 13:10:00,251.83,252.27,251.65,252.0,2641.0,173.4255,173.7285,173.3015,173.5425,2641.0
2016-01-26 13:20:00,251.77,252.0,251.26,251.27,4614.0,173.3841,173.5425,173.0329,173.0398,4614.0
2016-01-26 13:30:00,251.17,251.27,250.57,250.57,9283.0,172.971,173.0398,172.5578,172.5578,9283.0
2016-01-26 13:40:00,250.73,251.14,250.64,250.97,5890.0,172.6679,172.9503,172.606,172.8332,5890.0
2016-01-26 13:50:00,251.11,251.28,250.77,250.96,6567.0,172.9296,173.0467,172.6955,172.8263,6567.0
2016-01-26 14:00:00,250.7,251.15,250.65,251.15,6341.0,172.6473,172.9572,172.6128,172.9572,6341.0
2016-01-26 14:10:00,251.24,251.3,250.78,250.97,8828.0,173.0192,173.0605,172.7024,172.8332,8828.0
2016-01-26 14:20:00,251.09,251.09,250.39,250.39,5251.0,172.9159,172.9159,172.4338,172.4338,5251.0
2016-01-26 14:30:00,250.45,251.02,250.41,250.72,12269.0,172.4751,172.8677,172.4476,172.6611,12269.0
2016-01-26 14:40:00,250.74,251.49,250.63,251.22,6524.0,172.6748,173.1913,172.5991,173.0054,6524.0
2016-01-26 14:50:00,251.15,252.16,251.15,252.16,5146.0,172.9572,173.6527,172.9572,173.6527,5146.0
2016-01-26 15:00:00,252.25,252.31,251.59,251.59,13671.0,173.7147,173.756,173.2602,173.2602,13671.0
2016-01-26 15:10:00,251.6,252.29,251.23,251.23,17669.0,173.2671,173.7423,173.0123,173.0123,17669.0
2016-01-26 15:20:00,251.26,252.28,251.26,252.22,8452.0,173.0329,173.7354,173.0329,173.694,8452.0
2016-01-26 15:30:00,252.24,252.74,251.89,252.74,20367.0,173.7078,174.0521,173.4668,174.0521,20367.0
2016-01-26 15:40:00,252.73,253.43,252.65,253.29,35197.0,174.0453,174.5273,173.9902,174.4309,35197.0
2016-01-26 15:50:00,253.28,253.54,253.02,253.4,103563.0,174.424,174.6031,174.245,174.5067,103563.0
2016-01-27 09:30:00,253.02,253.92,251.57,251.57,12687.0,174.245,174.8648,173.2464,173.2464,12687.0
2016-01-27 09:40:00,251.68,252.55,251.1,251.35,24091.0,173.3222,173.9213,172.9227,173.0949,24091.0
2016-01-27 09:50:00,251.4,251.46,250.72,250.92,40227.0,173.1293,173.1707,172.6611,172.7988,40227.0
2016-01-27 10:00:00,250.93,251.52,250.48,251.11,13582.0,172.8057,173.212,172.4958,172.9296,13582.0
2016-01-27 10:10:00,251.15,251.19,249.99,250.19,17719.0,172.9572,172.9847,172.1583,172.2961,17719.0
2016-01-27 10:20:00,250.37,250.88,250.01,250.34,18509.0,172.42,172.7712,172.1721,172.3994,18509.0
2016-01-27 10:30:00,250.46,250.84,250.27,250.56,18931.0,172.482,172.7437,172.3512,172.5509,18931.0
2016-01-27 10:40:00,250.4,250.72,249.92,249.92,10384.0,172.4407,172.6611,172.1101,172.1101,10384.0
2016-01-27 10:50:00,249.7,249.95,249.29,249.49,14250.0,171.9586,172.1308,171.6763,171.814,14250.0
2016-01-27 11:00:00,249.64,250.62,249.1,250.29,29228.0,171.9173,172.5922,171.5454,172.3649,29228.0
2016-01-27 11:10:00,250.21,251.38,250.14,251.08,33406.0,172.3098,173.1156,172.2616,172.909,33406.0
2016-01-27 11:20:00,251.08,251.28,250.39,251.1,28721.0,172.909,173.0467,172.4338,172.9227,28721.0
2016-01-27 11:30:00,251.11,251.62,250.68,251.62,7932.0,172.9296,173.2808,172.6335,173.2808,7932.0
2016-01-27 11:40:00,251.37,252.11,251.08,252.1,17658.0,173.1087,173.6183,172.909,173.6114,17658.0
2016-01-27 11:50:00,252.1,252.12,251.68,252.12,9644.0,173.6114,173.6252,173.3222,173.6252,9644.0
2016-01-27 12:00:00,252.12,252.55,251.68,251.68,5532.0,173.6252,173.9213,173.3222,173.3222,5532.0
2016-01-27 12:10:00,251.8,251.91,251.58,251.8,9635.0,173.4048,173.4806,173.2533,173.4048,9635.0
2016-01-27 12:20:00,251.84,251.89,251.33,251.61,7243.0,173.4324,173.4668,173.0811,173.274,7243.0
2016-01-27 12:30:00,251.64,252.04,251.64,252.04,7242.0,173.2946,173.5701,173.2946,173.5701,7242.0
2016-01-27 12:40:00,251.88,252.28,251.59,252.25,6561.0,173.4599,173.7354,173.2602,173.7147,6561.0
2016-01-27 12:50:00,252.19,252.42,251.98,252.14,6743.0,173.6734,173.8318,173.5288,173.639,6743.0
2016-01-27 13:00:00,252.01,252.13,251.81,252.0,3750.0,173.5494,173.6321,173.4117,173.5425,3750.0
2016-01-27 13:10:00,251.96,252.21,251.44,251.45,5396.0,173.515,173.6872,173.1569,173.1638,5396.0
2016-01-27 13:20:00,251.76,252.2,251.76,252.07,4589.0,173.3773,173.6803,173.3773,173.5907,4589.0
2016-01-27 13:30:00,252.0,252.39,252.0,252.39,4879.0,173.5425,173.8111,173.5425,173.8111,4879.0
2016-01-27 13:40:00,252.24,252.57,251.94,251.94,21865.0,173.7078,173.9351,173.5012,173.5012,21865.0
2016-01-27 13:50:00,251.9,251.9,250.98,251.13,19509.0,173.4737,173.4737,172.8401,172.9434,19509.0
2016-01-27 14:00:00,251.47,252.24,250.82,251.16,34254.0,173.1775,173.7078,172.7299,172.9641,34254.0
2016-01-27 14:10:00,251.07,251.86,250.88,251.46,10692.0,172.9021,173.4461,172.7712,173.1707,10692.0
2016-01-27 14:20:00,251.46,251.6,250.94,251.16,12419.0,173.1707,173.2671,172.8126,172.9641,12419.0
2016-01-27 14:30:00,250.91,250.94,249.79,249.83,17383.0,172.7919,172.8126,172.0206,172.0481,17383.0
2016-01-27 14:40:00,249.75,249.96,249.09,249.09,12892.0,171.9931,172.1377,171.5385,171.5385,12892.0
2016-01-27 14:50:00,249.14,249.27,247.93,248.36,15982.0,171.573,171.6625,170.7397,171.0358,15982.0
2016-01-27 15:00:00,248.36,248.41,247.72,248.34,14228.0,171.0358,171.0702,170.5951,171.022,14228.0
2016-01-27 15:10:00,248.39,248.39,246.97,247.24,19514.0,171.0565,171.0565,170.0786,170.2645,19514.0
2016-01-27 15:20:00,247.1,248.03,247.05,247.85,20415.0,170.1681,170.8086,170.1337,170.6846,20415.0
2016-01-27 15:30:00,247.8,248.13,247.21,247.5,22145.0,170.6502,170.8774,170.2439,170.4436,22145.0
2016-01-27 15:40:00,247.54,248.42,247.34,247.97,27351.0,170.4711,171.0771,170.3334,170.7672,27351.0
2016-01-27 15:50:00,247.89,248.47,247.77,248.36,67939.0,170.7121,171.1116,170.6295,171.0358,67939.0
2016-01-28 09:30:00,248.91,249.19,247.48,248.92,15612.0,171.4146,171.6074,170.4298,171.4215,15612.0
2016-01-28 09:40:00,249.12,249.97,248.97,249.34,9755.0,171.5592,172.1446,171.4559,171.7107,9755.0
2016-01-28 09:50:00,249.81,251.23,249.81,250.93,27349.0,172.0344,173.0123,172.0344,172.8057,27349.0
2016-01-28 10:00:00,250.89,250.89,250.25,250.88,17019.0,172.7781,172.7781,172.3374,172.7712,17019.0
2016-01-28 10:10:00,250.68,251.58,250.68,251.08,6513.0,172.6335,173.2533,172.6335,172.909,6513.0
2016-01-28 10:20:00,251.15,251.54,250.89,251.21,7320.0,172.9572,173.2258,172.7781,172.9985,7320.0
2016-01-28 10:30:00,251.09,251.12,250.01,250.47,9977.0,172.9159,172.9365,172.1721,172.4889,9977.0
2016-01-28 10:40:00,250.49,250.55,249.85,250.55,6703.0,172.5027,172.544,172.0619,172.544,6703.0
2016-01-28 10:50:00,250.56,250.6,249.88,250.47,9228.0,172.5509,172.5784,172.0826,172.4889,9228.0
2016-01-28 11:00:00,250.36,250.51,249.97,250.01,8058.0,172.4131,172.5164,172.1446,172.1721,8058.0
2016-01-28 11:10:00,250.06,250.27,249.86,249.97,3644.0,172.2065,172.3512,172.0688,172.1446,3644.0
2016-01-28 11:20:00,250.08,250.26,249.71,249.98,7802.0,172.2203,172.3443,171.9655,172.1514,7802.0
2016-01-28 11:30:00,249.87,249.87,249.57,249.83,4309.0,172.0757,172.0757,171.8691,172.0481,4309.0
2016-01-28 11:40:00,249.85,250.52,249.85,250.34,14132.0,172.0619,172.5233,172.0619,172.3994,14132.0
2016-01-28 11:50:00,250.29,250.65,250.17,250.31,3882.0,172.3649,172.6128,172.2823,172.3787,3882.0
2016-01-28 12:00:00,250.22,250.85,250.12,250.75,4959.0,172.3167,172.7506,172.2479,172.6817,4959.0
2016-01-28 12:10:00,250.63,251.37,250.46,251.22,5344.0,172.5991,173.1087,172.482,173.0054,5344.0
2016-01-28 12:20:00,251.35,251.9,251.35,251.74,5602.0,173.0949,173.4737,173.0949,173.3635,5602.0
2016-01-28 12:30:00,251.57,252.31,251.55,252.13,17724.0,173.2464,173.756,173.2326,173.6321,17724.0
2016-01-28 12:40:00,252.05,252.27,251.69,251.69,3350.0,173.577,173.7285,173.3291,173.3291,3350.0
2016-01-28 12:50:00,251.59,251.87,251.58,251.87,4987.0,173.2602,173.453,173.2533,173.453,4987.0
2016-01-28 13:00:00,251.72,251.88,251.29,251.6,8838.0,173.3497,173.4599,173.0536,173.2671,8838.0
2016-01-28 13:10:00,251.82,251.84,251.25,251.27,4075.0,173.4186,173.4324,173.026,173.0398,4075.0
2016-01-28 13:20:00,251.24,251.54,250.74,251.45,5472.0,173.0192,173.2258,172.6748,173.1638,5472.0
2016-01-28 13:30:00,251.27,251.68,251.27,251.46,6629.0,173.0398,173.3222,173.0398,173.1707,6629.0
2016-01-28 13:40:00,251.61,251.62,251.14,251.47,8637.0,173.274,173.2808,172.9503,173.1775,8637.0
2016-01-28 13:50:00,251.47,251.49,250.94,250.99,5948.0,173.1775,173.1913,172.8126,172.847,5948.0
2016-01-28 14:00:00,251.14,251.8,251.14,251.75,11953.0,172.9503,173.4048,172.9503,173.3704,11953.0
2016-01-28 14:10:00,251.75,251.77,251.35,251.47,8740.0,173.3704,173.3841,173.0949,173.1775,8740.0
2016-01-28 14:20:00,251.65,252.5,251.61,252.42,11717.0,173.3015,173.8869,173.274,173.8318,11717.0
2016-01-28 14:30:00,252.43,252.53,251.79,251.92,11588.0,173.8387,173.9075,173.3979,173.4874,11588.0
2016-01-28 14:40:00,251.74,251.77,250.99,251.04,8998.0,173.3635,173.3841,172.847,172.8814,8998.0
2016-01-28 14:50:00,251.0,251.08,249.86,249.9,8706.0,172.8539,172.909,172.0688,172.0964,8706.0
2016-01-28 15:00:00,249.99,250.39,249.08,249.24,9881.0,172.1583,172.4338,171.5316,171.6418,9881.0
2016-01-28 15:10:00,249.38,249.52,248.27,248.98,20040.0,171.7382,171.8347,170.9738,171.4628,20040.0
2016-01-28 15:20:00,249.14,249.76,249.06,249.37,8310.0,171.573,171.9999,171.5179,171.7314,8310.0
2016-01-28 15:30:00,249.39,250.31,249.38,249.92,10022.0,171.7451,172.3787,171.7382,172.1101,10022.0
2016-01-28 15:40:00,249.96,250.24,249.0,249.09,22881.0,172.1377,172.3305,171.4766,171.5385,22881.0
2016-01-28 15:50:00,249.05,249.28,248.81,248.88,58856.0,171.511,171.6694,171.3457,171.3939,58856.0
2016-01-29 09:30:00,251.79,252.28,250.16,250.87,16524.0,173.3979,173.7354,172.2754,172.7644,16524.0
2016-01-29 09:40:00,251.24,251.37,249.07,249.4,12182.0,173.0192,173.1087,171.5248,171.752,12182.0
2016-01-29 09:50:00,249.46,250.8,249.27,250.71,39104.0,171.7933,172.7161,171.6625,172.6542,39104.0
2016-01-29 10:00:00,250.79,250.91,249.77,249.86,20126.0,172.7093,172.7919,172.0068,172.0688,20126.0
2016-01-29 10:10:00,249.91,249.98,249.15,249.77,12043.0,172.1032,172.1514,171.5799,172.0068,12043.0
2016-01-29 10:20:00,249.86,250.92,249.71,250.85,22463.0,172.0688,172.7988,171.9655,172.7506,22463.0
2016-01-29 10:30:00,250.72,251.5,250.71,251.24,8612.0,172.6611,173.1982,172.6542,173.0192,8612.0
2016-01-29 10:40:00,251.24,251.73,251.21,251.39,13068.0,173.0192,173.3566,172.9985,173.1225,13068.0
2016-01-29 10:50:00,251.45,251.74,251.22,251.22,17985.0,173.1638,173.3635,173.0054,173.0054,17985.0
2016-01-29 11:00:00,251.14,251.7,250.92,251.7,4239.0,172.9503,173.3359,172.7988,173.3359,4239.0
2016-01-29 11:10:00,251.69,252.65,251.66,252.5,4650.0,173.3291,173.9902,173.3084,173.8869,4650.0
2016-01-29 11:20:00,252.64,252.81,252.34,252.46,9794.0,173.9833,174.1004,173.7767,173.8593,9794.0
2016-01-29 11:30:00,252.63,253.23,252.62,252.69,10840.0,173.9764,174.3896,173.9695,174.0177,10840.0
2016-01-29 11:40:00,252.65,253.63,252.65,253.49,7225.0,173.9902,174.6651,173.9902,174.5686,7225.0
2016-01-29 11:50:00,253.45,254.55,253.16,254.55,12138.0,174.5411,175.2986,174.3414,175.2986,12138.0
2016-01-29 12:00:00,254.43,254.49,254.09,254.39,12419.0,175.216,175.2573,174.9818,175.1884,12419.0
2016-01-29 12:10:00,254.47,254.62,254.3,254.5,6500.0,175.2435,175.3468,175.1265,175.2642,6500.0
2016-01-29 12:20:00,254.31,254.35,253.95,254.13,14971.0,175.1333,175.1609,174.8854,175.0094,14971.0
2016-01-29 12:30:00,254.17,254.51,254.0,254.51,4034.0,175.0369,175.2711,174.9199,175.2711,4034.0
2016-01-29 12:40:00,254.38,254.76,254.32,254.38,3800.0,175.1816,175.4432,175.1402,175.1816,3800.0
2016-01-29 12:50:00,254.32,254.54,254.19,254.22,6200.0,175.1402,175.2917,175.0507,175.0714,6200.0
2016-01-29 13:00:00,254.21,254.37,253.95,254.24,11640.0,175.0645,175.1747,174.8854,175.0851,11640.0
2016-01-29 13:10:00,254.18,254.41,254.11,254.38,4648.0,175.0438,175.2022,174.9956,175.1816,4648.0
2016-01-29 13:20:00,254.4,254.61,254.17,254.17,9722.0,175.1953,175.3399,175.0369,175.0369,9722.0
2016-01-29 13:30:00,254.26,254.86,254.22,254.84,2989.0,175.0989,175.5121,175.0714,175.4983,2989.0
2016-01-29 13:40:00,254.83,255.49,254.83,255.49,4325.0,175.4914,175.946,175.4914,175.946,4325.0
2016-01-29 13:50:00,255.37,255.97,255.23,255.6,7579.0,175.8633,176.2765,175.7669,176.0217,7579.0
2016-01-29 14:00:00,255.56,255.62,254.83,254.83,11240.0,175.9942,176.0355,175.4914,175.4914,11240.0
2016-01-29 14:10:00,254.7,254.85,253.32,253.32,13150.0,175.4019,175.5052,174.4516,174.4516,13150.0
2016-01-29 14:20:00,253.44,253.44,252.95,253.14,15290.0,174.5342,174.5342,174.1968,174.3276,15290.0
2016-01-29 14:30:00,253.07,253.37,253.07,253.37,15866.0,174.2794,174.486,174.2794,174.486,15866.0
2016-01-29 14:40:00,253.31,253.6,253.13,253.13,18026.0,174.4447,174.6444,174.3207,174.3207,18026.0
2016-01-29 14:50:00,253.12,253.44,252.9,252.98,11921.0,174.3138,174.5342,174.1623,174.2174,11921.0
2016-01-29 15:00:00,253.08,253.32,252.92,253.23,14279.0,174.2863,174.4516,174.1761,174.3896,14279.0
2016-01-29 15:10:00,253.31,253.55,252.99,253.33,10366.0,174.4447,174.61,174.2243,174.4585,10366.0
2016-01-29 15:20:00,253.33,253.39,252.83,252.84,13040.0,174.4585,174.4998,174.1141,174.121,13040.0
2016-01-29 15:30:00,253.06,253.27,252.76,252.76,27763.0,174.2725,174.4171,174.0659,174.0659,27763.0
2016-01-29 15:40:00,252.83,253.95,252.83,253.61,35077.0,174.1141,174.8854,174.1141,174.6513,35077.0
2016-01-29 15:50:00,253.67,253.84,253.11,253.5,68414.0,174.6926,174.8097,174.307,174.5755,68414.0
2016-02-01 09:30:00,253.14,253.99,252.8,253.56,17364.0,174.3276,174.913,174.0935,174.6168,17364.0
2016-02-01 09:40:00,253.35,254.17,252.82,253.83,8833.0,174.4722,175.0369,174.1072,174.8028,8833.0
2016-02-01 09:50:00,254.07,254.29,253.34,253.98,3439.0,174.9681,175.1196,174.4653,174.9061,3439.0
2016-02-01 10:00:00,253.89,253.89,252.35,252.4,15457.0,174.8441,174.8441,173.7836,173.818,15457.0
2016-02-01 10:10:00,252.31,253.37,252.19,253.06,5736.0,173.756,174.486,173.6734,174.2725,5736.0
2016-02-01 10:20:00,253.03,253.43,252.83,252.85,11377.0,174.2519,174.5273,174.1141,174.1279,11377.0
2016-02-01 10:30:00,252.84,253.14,252.48,252.8,8566.0,174.121,174.3276,173.8731,174.0935,8566.0
2016-02-01 10:40:00,252.45,252.81,251.97,252.08,12204.0,173.8524,174.1004,173.5219,173.5976,12204.0
2016-02-01 10:50:00,252.08,252.89,252.01,252.45,7886.0,173.5976,174.1554,173.5494,173.8524,7886.0
2016-02-01 11:00:00,252.42,252.69,251.92,251.98,22540.0,173.8318,174.0177,173.4874,173.5288,22540.0
2016-02-01 11:10:00,251.96,252.22,251.63,251.93,6048.0,173.515,173.694,173.2877,173.4943,6048.0
2016-02-01 11:20:00,252.11,253.04,252.04,253.04,7690.0,173.6183,174.2587,173.5701,174.2587,7690.0
2016-02-01 11:30:00,252.83,253.48,252.52,253.04,8325.0,174.1141,174.5618,173.9006,174.2587,8325.0
2016-02-01 11:40:00,253.27,253.7,253.16,253.65,8916.0,174.4171,174.7133,174.3414,174.6788,8916.0
2016-02-01 11:50:00,253.65,253.65,253.05,253.2,12117.0,174.6788,174.6788,174.2656,174.3689,12117.0
2016-02-01 12:00:00,253.32,253.46,252.95,253.07,4300.0,174.4516,174.548,174.1968,174.2794,4300.0
2016-02-01 12:10:00,253.25,253.9,253.24,253.45,4655.0,174.4034,174.851,174.3965,174.5411,4655.0
2016-02-01 12:20:00,253.44,253.44,252.73,252.73,4947.0,174.5342,174.5342,174.0453,174.0453,4947.0
2016-02-01 12:30:00,252.75,253.42,252.75,253.42,8545.0,174.059,174.5204,174.059,174.5204,8545.0
2016-02-01 12:40:00,253.38,253.66,253.17,253.44,9238.0,174.4929,174.6857,174.3483,174.5342,9238.0
2016-02-01 12:50:00,253.34,253.73,253.21,253.7,16797.0,174.4653,174.7339,174.3758,174.7133,16797.0
2016-02-01 13:00:00,253.72,253.95,253.56,253.77,10943.0,174.727,174.8854,174.6168,174.7615,10943.0
2016-02-01 13:10:00,253.82,254.3,253.53,254.3,10770.0,174.7959,175.1265,174.5962,175.1265,10770.0
2016-02-01 13:20:00,254.4,254.75,254.33,254.69,6419.0,175.1953,175.4364,175.1471,175.395,6419.0
2016-02-01 13:30:00,254.56,254.87,254.49,254.66,7547.0,175.3055,175.519,175.2573,175.3744,7547.0
2016-02-01 13:40:00,254.63,255.26,254.63,255.16,6629.0,175.3537,175.7876,175.3537,175.7187,6629.0
2016-02-01 13:50:00,254.92,255.09,254.59,254.59,4130.0,175.5534,175.6705,175.3262,175.3262,4130.0
2016-02-01 14:00:00,254.61,254.99,254.5,254.55,3483.0,175.3399,175.6016,175.2642,175.2986,3483.0
2016-02-01 14:10:00,254.48,254.86,254.42,254.86,2155.0,175.2504,175.5121,175.2091,175.5121,2155.0
2016-02-01 14:20:00,254.83,255.09,254.79,255.06,3581.0,175.4914,175.6705,175.4639,175.6498,3581.0
2016-02-01 14:30:00,255.12,255.15,254.91,254.94,2900.0,175.6912,175.7118,175.5465,175.5672,2900.0
2016-02-01 14:40:00,255.03,255.19,254.75,255.04,5870.0,175.6292,175.7394,175.4364,175.6361,5870.0
2016-02-01 14:50:00,255.1,255.65,255.03,255.47,4270.0,175.6774,176.0562,175.6292,175.9322,4270.0
2016-02-01 15:00:00,255.59,255.67,255.24,255.34,5664.0,176.0148,176.0699,175.7738,175.8427,5664.0
2016-02-01 15:10:00,255.45,256.0,255.24,255.91,25302.0,175.9184,176.2972,175.7738,176.2352,25302.0
2016-02-01 15:20:00,255.95,256.46,255.86,256.25,7037.0,176.2627,176.614,176.2008,176.4693,7037.0
2016-02-01 15:30:00,256.41,256.41,255.75,255.83,15785.0,176.5795,176.5795,176.125,176.1801,15785.0
2016-02-01 15:40:00,255.78,256.02,255.61,255.61,15589.0,176.1457,176.311,176.0286,176.0286,15589.0
2016-02-01 15:50:00,255.58,255.6,254.01,254.09,59202.0,176.0079,176.0217,174.9267,174.9818,59202.0
2016-02-02 09:30:00,254.04,254.55,252.5,252.97,25293.0,174.9474,175.2986,173.8869,174.2105,25293.0
2016-02-02 09:40:00,252.87,252.87,251.85,252.52,10953.0,174.1417,174.1417,173.4392,173.9006,10953.0
2016-02-02 09:50:00,252.65,252.91,252.1,252.38,11527.0,173.9902,174.1692,173.6114,173.8042,11527.0
2016-02-02 10:00:00,252.69,253.03,252.34,252.62,9467.0,174.0177,174.2519,173.7767,173.9695,9467.0
2016-02-02 10:10:00,252.59,253.37,252.5,253.25,33678.0,173.9488,174.486,173.8869,174.4034,33678.0
2016-02-02 10:20:00,253.25,253.53,252.88,253.42,20755.0,174.4034,174.5962,174.1486,174.5204,20755.0
2016-02-02 10:30:00,253.31,253.75,253.12,253.57,13669.0,174.4447,174.7477,174.3138,174.6237,13669.0
2016-02-02 10:40:00,253.82,254.0,253.58,253.73,7993.0,174.7959,174.9199,174.6306,174.7339,7993.0
2016-02-02 10:50:00,253.87,254.22,253.62,253.62,6391.0,174.8303,175.0714,174.6582,174.6582,6391.0
2016-02-02 11:00:00,253.66,254.04,253.61,253.9,8097.0,174.6857,174.9474,174.6513,174.851,8097.0
2016-02-02 11:10:00,253.77,254.12,253.62,253.69,12133.0,174.7615,175.0025,174.6582,174.7064,12133.0
2016-02-02 11:20:00,253.62,253.89,253.31,253.66,11477.0,174.6582,174.8441,174.4447,174.6857,11477.0
2016-02-02 11:30:00,253.85,254.36,253.82,254.08,4567.0,174.8166,175.1678,174.7959,174.975,4567.0
2016-02-02 11:40:00,253.86,253.98,252.9,253.04,10586.0,174.8234,174.9061,174.1623,174.2587,10586.0
2016-02-02 11:50:00,252.97,253.44,252.91,253.17,7863.0,174.2105,174.5342,174.1692,174.3483,7863.0
2016-02-02 12:00:00,253.39,254.06,253.24,254.06,13046.0,174.4998,174.9612,174.3965,174.9612,13046.0
2016-02-02 12:10:00,253.81,254.08,253.62,254.08,5811.0,174.789,174.975,174.6582,174.975,5811.0
2016-02-02 12:20:00,254.0,254.76,254.0,254.68,7005.0,174.9199,175.4432,174.9199,175.3881,7005.0
2016-02-02 12:30:00,254.55,254.73,254.45,254.71,6496.0,175.2986,175.4226,175.2298,175.4088,6496.0
2016-02-02 12:40:00,254.75,255.25,254.75,255.08,9873.0,175.4364,175.7807,175.4364,175.6636,9873.0
2016-02-02 12:50:00,255.07,255.35,254.88,255.2,8600.0,175.6567,175.8496,175.5259,175.7463,8600.0
2016-02-02 13:00:00,255.12,255.52,255.01,255.17,6540.0,175.6912,175.9666,175.6154,175.7256,6540.0
2016-02-02 13:10:00,255.28,255.63,255.12,255.44,6735.0,175.8013,176.0424,175.6912,175.9115,6735.0
2016-02-02 13:20:00,255.47,255.85,255.35,255.69,17267.0,175.9322,176.1939,175.8496,176.0837,17267.0
2016-02-02 13:30:00,255.58,256.0,255.57,255.65,7270.0,176.0079,176.2972,176.0011,176.0562,7270.0
2016-02-02 13:40:00,255.64,255.66,255.14,255.23,10486.0,176.0493,176.063,175.7049,175.7669,10486.0
2016-02-02 13:50:00,255.22,255.4,255.08,255.21,7923.0,175.76,175.884,175.6636,175.7531,7923.0
2016-02-02 14:00:00,255.2,255.37,255.0,255.09,9766.0,175.7463,175.8633,175.6085,175.6705,9766.0
2016-02-02 14:10:00,255.17,255.41,255.17,255.28,3580.0,175.7256,175.8909,175.7256,175.8013,3580.0
2016-02-02 14:20:00,255.22,255.4,254.87,255.28,8520.0,175.76,175.884,175.519,175.8013,8520.0
2016-02-02 14:30:00,255.17,255.72,255.17,255.49,5667.0,175.7256,176.1044,175.7256,175.946,5667.0
2016-02-02 14:40:00,255.54,255.96,255.54,255.74,7647.0,175.9804,176.2696,175.9804,176.1181,7647.0
2016-02-02 14:50:00,256.08,256.12,255.52,255.53,11487.0,176.3523,176.3798,175.9666,175.9735,11487.0
2016-02-02 15:00:00,255.48,255.6,255.11,255.12,7405.0,175.9391,176.0217,175.6843,175.6912,7405.0
2016-02-02 15:10:00,255.1,255.43,254.8,254.81,12456.0,175.6774,175.9046,175.4708,175.4777,12456.0
2016-02-02 15:20:00,254.88,255.06,254.67,254.85,8595.0,175.5259,175.6498,175.3813,175.5052,8595.0
2016-02-02 15:30:00,254.92,255.45,254.81,255.22,12003.0,175.5534,175.9184,175.4777,175.76,12003.0
2016-02-02 15:40:00,255.2,255.6,255.1,255.26,18340.0,175.7463,176.0217,175.6774,175.7876,18340.0
2016-02-02 15:50:00,255.25,255.51,255.02,255.45,73860.0,175.7807,175.9597,175.6223,175.9184,73860.0
2016-02-03 09:30:00,256.24,257.98,255.89,257.62,17339.0,176.4625,177.6607,176.2214,177.4128,17339.0
2016-02-03 09:40:00,257.13,257.24,256.21,256.44,11350.0,177.0754,177.1511,176.4418,176.6002,11350.0
2016-02-03 09:50:00,256.49,256.99,255.79,256.7,14483.0,176.6346,176.979,176.1526,176.7792,14483.0
2016-02-03 10:00:00,256.37,256.69,254.8,254.86,13480.0,176.552,176.7724,175.4708,175.5121,13480.0
2016-02-03 10:10:00,254.66,255.46,254.46,254.48,7570.0,175.3744,175.9253,175.2366,175.2504,7570.0
2016-02-03 10:20:00,254.47,255.15,254.18,254.38,35950.0,175.2435,175.7118,175.0438,175.1816,35950.0
2016-02-03 10:30:00,254.3,254.41,253.7,253.95,15333.0,175.1265,175.2022,174.7133,174.8854,15333.0
2016-02-03 10:40:00,254.14,254.3,253.44,253.44,12720.0,175.0163,175.1265,174.5342,174.5342,12720.0
2016-02-03 10:50:00,253.65,253.83,253.04,253.04,6613.0,174.6788,174.8028,174.2587,174.2587,6613.0
2016-02-03 11:00:00,253.31,253.46,252.3,252.37,7725.0,174.4447,174.548,173.7491,173.7973,7725.0
2016-02-03 11:10:00,252.28,252.62,251.66,252.62,12601.0,173.7354,173.9695,173.3084,173.9695,12601.0
2016-02-03 11:20:00,252.6,253.7,252.6,253.69,8397.0,173.9557,174.7133,173.9557,174.7064,8397.0
2016-02-03 11:30:00,253.75,254.2,253.42,253.85,7803.0,174.7477,175.0576,174.5204,174.8166,7803.0
2016-02-03 11:40:00,254.07,254.7,253.86,254.02,15120.0,174.9681,175.4019,174.8234,174.9336,15120.0
2016-02-03 11:50:00,254.05,254.07,252.79,253.17,7465.0,174.9543,174.9681,174.0866,174.3483,7465.0
2016-02-03 12:00:00,253.28,253.45,252.59,253.24,7914.0,174.424,174.5411,173.9488,174.3965,7914.0
2016-02-03 12:10:00,253.25,253.47,252.75,252.75,7555.0,174.4034,174.5549,174.059,174.059,7555.0
2016-02-03 12:20:00,252.93,253.84,252.73,253.74,8487.0,174.183,174.8097,174.0453,174.7408,8487.0
2016-02-03 12:30:00,253.69,253.69,253.17,253.2,3682.0,174.7064,174.7064,174.3483,174.3689,3682.0
2016-02-03 12:40:00,253.4,253.4,252.79,253.17,2700.0,174.5067,174.5067,174.0866,174.3483,2700.0
2016-02-03 12:50:00,253.34,253.47,252.66,252.9,3318.0,174.4653,174.5549,173.9971,174.1623,3318.0
2016-02-03 13:00:00,253.08,253.31,252.73,253.02,5880.0,174.2863,174.4447,174.0453,174.245,5880.0
2016-02-03 13:10:00,253.01,253.33,252.4,252.43,15362.0,174.2381,174.4585,173.818,173.8387,15362.0
2016-02-03 13:20:00,252.51,252.69,252.28,252.31,8147.0,173.8938,174.0177,173.7354,173.756,8147.0
2016-02-03 13:30:00,252.35,252.48,251.27,251.47,13023.0,173.7836,173.8731,173.0398,173.1775,13023.0
2016-02-03 13:40:00,251.28,251.35,251.0,251.14,11796.0,173.0467,173.0949,172.8539,172.9503,11796.0
2016-02-03 13:50:00,251.21,251.29,250.14,250.29,12863.0,172.9985,173.0536,172.2616,172.3649,12863.0
2016-02-03 14:00:00,250.45,250.81,250.25,250.66,9657.0,172.4751,172.723,172.3374,172.6197,9657.0
2016-02-03 14:10:00,250.73,251.33,250.7,250.84,5190.0,172.6679,173.0811,172.6473,172.7437,5190.0
2016-02-03 14:20:00,250.92,253.23,250.91,252.82,14352.0,172.7988,174.3896,172.7919,174.1072,14352.0
2016-02-03 14:30:00,252.81,253.48,252.61,253.48,7048.0,174.1004,174.5618,173.9626,174.5618,7048.0
2016-02-03 14:40:00,253.56,254.12,253.11,254.12,13570.0,174.6168,175.0025,174.307,175.0025,13570.0
2016-02-03 14:50:00,253.97,254.04,253.23,253.84,10468.0,174.8992,174.9474,174.3896,174.8097,10468.0
2016-02-03 15:00:00,253.85,253.89,253.37,253.88,15068.0,174.8166,174.8441,174.486,174.8372,15068.0
2016-02-03 15:10:00,253.89,254.28,253.68,254.2,20021.0,174.8441,175.1127,174.6995,175.0576,20021.0
2016-02-03 15:20:00,254.14,254.14,253.32,253.56,16260.0,175.0163,175.0163,174.4516,174.6168,16260.0
2016-02-03 15:30:00,253.47,253.82,252.96,253.19,20704.0,174.5549,174.7959,174.2037,174.362,20704.0
2016-02-03 15:40:00,253.16,253.49,252.95,253.1,24078.0,174.3414,174.5686,174.1968,174.3001,24078.0
2016-02-03 15:50:00,253.05,253.27,252.73,253.11,56827.0,174.2656,174.4171,174.0453,174.307,56827.0
2016-02-04 09:30:00,252.71,252.84,251.1,251.87,16456.0,174.0315,174.121,172.9227,173.453,16456.0
2016-02-04 09:40:00,251.39,251.67,250.3,251.33,15296.0,173.1225,173.3153,172.3718,173.0811,15296.0
2016-02-04 09:50:00,251.4,252.25,251.09,251.53,12217.0,173.1293,173.7147,172.9159,173.2189,12217.0
2016-02-04 10:00:00,251.51,251.51,250.3,250.97,8141.0,173.2051,173.2051,172.3718,172.8332,8141.0
2016-02-04 10:10:00,250.94,251.96,250.63,251.36,25249.0,172.8126,173.515,172.5991,173.1018,25249.0
2016-02-04 10:20:00,251.38,251.38,250.49,250.76,17879.0,173.1156,173.1156,172.5027,172.6886,17879.0
2016-02-04 10:30:00,250.92,251.2,250.66,251.16,16990.0,172.7988,172.9916,172.6197,172.9641,16990.0
2016-02-04 10:40:00,251.16,251.17,250.31,250.44,13041.0,172.9641,172.971,172.3787,172.4682,13041.0
2016-02-04 10:50:00,250.45,250.55,249.15,249.15,32696.0,172.4751,172.544,171.5799,171.5799,32696.0
2016-02-04 11:00:00,249.18,249.65,249.15,249.44,16922.0,171.6005,171.9242,171.5799,171.7796,16922.0
2016-02-04 11:10:00,249.47,249.55,248.73,248.73,22625.0,171.8002,171.8553,171.2906,171.2906,22625.0
2016-02-04 11:20:00,248.83,248.97,248.33,248.53,26765.0,171.3595,171.4559,171.0152,171.1529,26765.0
2016-02-04 11:30:00,248.55,248.88,248.3,248.69,10399.0,171.1667,171.3939,170.9945,171.2631,10399.0
2016-02-04 11:40:00,248.69,248.78,248.09,248.3,13673.0,171.2631,171.3251,170.8499,170.9945,13673.0
2016-02-04 11:50:00,248.23,248.39,247.65,247.66,15782.0,170.9463,171.0565,170.5469,170.5538,15782.0
2016-02-04 12:00:00,247.6,248.23,247.44,247.95,11535.0,170.5124,170.9463,170.4022,170.7535,11535.0
2016-02-04 12:10:00,248.06,248.4,247.76,248.3,10160.0,170.8292,171.0634,170.6226,170.9945,10160.0
2016-02-04 12:20:00,248.31,248.4,247.83,248.1,12306.0,171.0014,171.0634,170.6708,170.8568,12306.0
2016-02-04 12:30:00,247.99,248.18,247.76,247.94,8963.0,170.781,170.9119,170.6226,170.7466,8963.0
2016-02-04 12:40:00,247.97,248.33,247.33,247.58,18398.0,170.7672,171.0152,170.3265,170.4987,18398.0
2016-02-04 12:50:00,247.59,247.76,247.26,247.41,18660.0,170.5055,170.6226,170.2783,170.3816,18660.0
2016-02-04 13:00:00,247.41,247.96,247.25,247.86,20285.0,170.3816,170.7603,170.2714,170.6915,20285.0
2016-02-04 13:10:00,247.86,248.23,247.74,248.06,8959.0,170.6915,170.9463,170.6088,170.8292,8959.0
2016-02-04 13:20:00,248.09,248.68,248.03,248.48,10700.0,170.8499,171.2562,170.8086,171.1185,10700.0
2016-02-04 13:30:00,248.59,248.59,247.98,247.98,11457.0,171.1942,171.1942,170.7741,170.7741,11457.0
2016-02-04 13:40:00,247.97,248.05,247.38,247.44,10220.0,170.7672,170.8223,170.3609,170.4022,10220.0
2016-02-04 13:50:00,247.56,247.67,247.11,247.33,17095.0,170.4849,170.5606,170.175,170.3265,17095.0
2016-02-04 14:00:00,247.15,247.35,246.35,246.39,28852.0,170.2025,170.3403,169.6516,169.6792,28852.0
2016-02-04 14:10:00,246.35,246.38,246.03,246.37,15260.0,169.6516,169.6723,169.4312,169.6654,15260.0
2016-02-04 14:20:00,246.22,246.92,246.22,246.76,9630.0,169.5621,170.0441,169.5621,169.934,9630.0
2016-02-04 14:30:00,246.56,247.05,246.56,246.63,5837.0,169.7962,170.1337,169.7962,169.8444,5837.0
2016-02-04 14:40:00,246.53,246.61,246.2,246.32,19178.0,169.7756,169.8307,169.5483,169.6309,19178.0
2016-02-04 14:50:00,246.31,246.62,246.01,246.54,6624.0,169.6241,169.8375,169.4175,169.7825,6624.0
2016-02-04 15:00:00,246.52,246.57,245.9,246.15,21624.0,169.7687,169.8031,169.3417,169.5139,21624.0
2016-02-04 15:10:00,246.14,246.43,245.91,245.98,19393.0,169.507,169.7067,169.3486,169.3968,19393.0
2016-02-04 15:20:00,245.98,246.47,245.95,245.99,14320.0,169.3968,169.7342,169.3761,169.4037,14320.0
2016-02-04 15:30:00,246.01,246.13,245.67,245.67,24458.0,169.4175,169.5001,169.1833,169.1833,24458.0
2016-02-04 15:40:00,245.77,246.33,245.6,245.96,32290.0,169.2522,169.6378,169.1351,169.383,32290.0
2016-02-04 15:50:00,246.01,246.44,245.85,246.11,61638.0,169.4175,169.7136,169.3073,169.4863,61638.0
2016-02-05 09:30:00,245.75,245.75,244.88,245.19,17333.0,169.2384,169.2384,168.6393,168.8528,17333.0
2016-02-05 09:40:00,245.43,245.43,244.37,244.5,6875.0,169.018,169.018,168.2881,168.3776,6875.0
2016-02-05 09:50:00,244.57,244.93,243.84,243.84,18235.0,168.4258,168.6737,167.9231,167.9231,18235.0
2016-02-05 10:00:00,244.17,244.35,243.24,243.51,36621.0,168.1503,168.2743,167.5099,167.6958,36621.0
2016-02-05 10:10:00,243.57,244.06,243.42,243.57,31088.0,167.7371,168.0746,167.6338,167.7371,31088.0
2016-02-05 10:20:00,243.55,243.87,243.27,243.46,17592.0,167.7234,167.9437,167.5305,167.6614,17592.0
2016-02-05 10:30:00,243.42,243.52,242.75,242.84,8445.0,167.6338,167.7027,167.1724,167.2344,8445.0
2016-02-05 10:40:00,242.75,242.81,242.0,242.32,23993.0,167.1724,167.2137,166.6559,166.8763,23993.0
2016-02-05 10:50:00,242.31,242.32,241.39,241.47,9599.0,166.8694,166.8763,166.2358,166.2909,9599.0
2016-02-05 11:00:00,241.71,241.9,241.13,241.47,7841.0,166.4562,166.5871,166.0568,166.2909,7841.0
2016-02-05 11:10:00,241.22,241.4,240.89,241.01,7313.0,166.1188,166.2427,165.8915,165.9742,7313.0
2016-02-05 11:20:00,241.02,241.26,240.55,240.92,12343.0,165.981,166.1463,165.6574,165.9122,12343.0
2016-02-05 11:30:00,240.81,241.15,240.53,240.98,16271.0,165.8364,166.0706,165.6436,165.9535,16271.0
2016-02-05 11:40:00,240.94,241.4,240.79,240.93,10742.0,165.9259,166.2427,165.8227,165.9191,10742.0
2016-02-05 11:50:00,241.07,241.59,240.64,240.77,18777.0,166.0155,166.3736,165.7194,165.8089,18777.0
2016-02-05 12:00:00,240.94,241.4,240.64,240.91,15076.0,165.9259,166.2427,165.7194,165.9053,15076.0
2016-02-05 12:10:00,240.87,241.09,240.65,241.04,13027.0,165.8777,166.0292,165.7262,165.9948,13027.0
2016-02-05 12:20:00,240.92,241.06,240.5,240.58,7427.0,165.9122,166.0086,165.6229,165.678,7427.0
2016-02-05 12:30:00,240.62,240.78,240.35,240.74,41349.0,165.7056,165.8158,165.5196,165.7882,41349.0
2016-02-05 12:40:00,240.78,240.83,240.44,240.5,11890.0,165.8158,165.8502,165.5816,165.6229,11890.0
2016-02-05 12:50:00,240.58,240.66,240.12,240.25,13480.0,165.678,165.7331,165.3612,165.4508,13480.0
2016-02-05 13:00:00,240.25,240.45,240.01,240.01,11800.0,165.4508,165.5885,165.2855,165.2855,11800.0
2016-02-05 13:10:00,240.03,240.23,239.91,239.91,11126.0,165.2993,165.437,165.2166,165.2166,11126.0
2016-02-05 13:20:00,239.96,240.15,239.75,239.92,27521.0,165.2511,165.3819,165.1064,165.2235,27521.0
2016-02-05 13:30:00,239.87,240.16,239.75,240.07,17177.0,165.1891,165.3888,165.1064,165.3268,17177.0
2016-02-05 13:40:00,239.95,240.18,239.57,239.65,6266.0,165.2442,165.4026,164.9825,165.0376,6266.0
2016-02-05 13:50:00,239.65,240.0,239.51,239.57,15411.0,165.0376,165.2786,164.9412,164.9825,15411.0
2016-02-05 14:00:00,239.91,239.91,239.6,239.61,8955.0,165.2166,165.2166,165.0031,165.01,8955.0
2016-02-05 14:10:00,239.74,239.74,238.82,238.99,12397.0,165.0996,165.0996,164.466,164.5831,12397.0
2016-02-05 14:20:00,238.97,238.97,238.15,238.2,26233.0,164.5693,164.5693,164.0046,164.039,26233.0
2016-02-05 14:30:00,238.2,238.84,238.2,238.75,13147.0,164.039,164.4798,164.039,164.4178,13147.0
2016-02-05 14:40:00,238.81,238.88,238.11,238.3,12269.0,164.4591,164.5073,163.977,164.1079,12269.0
2016-02-05 14:50:00,238.15,238.16,237.83,237.9,13892.0,164.0046,164.0115,163.7842,163.8324,13892.0
2016-02-05 15:00:00,238.04,238.04,236.75,236.98,32333.0,163.9288,163.9288,163.0405,163.1989,32333.0
2016-02-05 15:10:00,237.02,237.13,236.73,237.06,22111.0,163.2264,163.3022,163.0267,163.2539,22111.0
2016-02-05 15:20:00,237.15,237.2,236.85,237.11,21999.0,163.3159,163.3504,163.1093,163.2884,21999.0
2016-02-05 15:30:00,237.19,237.45,237.0,237.06,25866.0,163.3435,163.5225,163.2126,163.2539,25866.0
2016-02-05 15:40:00,237.02,237.58,236.97,237.3,66079.0,163.2264,163.612,163.192,163.4192,66079.0
2016-02-05 15:50:00,237.38,237.43,236.84,237.17,142140.0,163.4743,163.5087,163.1024,163.3297,142140.0
2016-02-08 09:30:00,235.0,235.96,233.04,233.3,61057.0,161.8353,162.4964,160.4855,160.6646,61057.0
2016-02-08 09:40:00,233.31,233.44,231.51,231.57,28148.0,160.6715,160.761,159.4319,159.4732,28148.0
2016-02-08 09:50:00,231.53,231.55,230.89,231.09,16682.0,159.4457,159.4594,159.0049,159.1426,16682.0
2016-02-08 10:00:00,230.93,231.43,230.29,230.42,16203.0,159.0325,159.3768,158.5917,158.6812,16203.0
2016-02-08 10:10:00,230.42,230.42,229.0,229.01,18840.0,158.6812,158.6812,157.7033,157.7102,18840.0
2016-02-08 10:20:00,229.0,229.1,227.7,228.22,42532.0,157.7033,157.7722,156.8081,157.1662,42532.0
2016-02-08 10:30:00,228.18,229.55,227.98,228.73,26171.0,157.1386,158.0821,157.0009,157.5174,26171.0
2016-02-08 10:40:00,228.72,228.9,227.67,227.89,29400.0,157.5105,157.6345,156.7874,156.9389,29400.0
2016-02-08 10:50:00,227.77,228.21,226.58,227.03,42817.0,156.8563,157.1593,156.0368,156.3467,42817.0
2016-02-08 11:00:00,227.1,227.36,226.64,227.02,26940.0,156.3949,156.5739,156.0781,156.3398,26940.0
2016-02-08 11:10:00,226.96,227.02,225.82,226.19,43337.0,156.2985,156.3398,155.5134,155.7682,43337.0
2016-02-08 11:20:00,226.13,226.2,225.5,225.99,14793.0,155.7269,155.7751,155.293,155.6305,14793.0
2016-02-08 11:30:00,226.11,226.5,225.74,225.9,24431.0,155.7131,155.9817,155.4583,155.5685,24431.0
2016-02-08 11:40:00,225.67,225.74,224.76,225.02,46254.0,155.4101,155.4583,154.7834,154.9625,46254.0
2016-02-08 11:50:00,224.83,225.89,224.71,225.69,20267.0,154.8316,155.5616,154.749,155.4239,20267.0
2016-02-08 12:00:00,225.77,226.11,225.68,226.11,10338.0,155.479,155.7131,155.417,155.7131,10338.0
2016-02-08 12:10:00,226.17,227.05,226.13,226.9,20323.0,155.7544,156.3604,155.7269,156.2572,20323.0
2016-02-08 12:20:00,226.92,226.97,226.49,226.53,13044.0,156.2709,156.3054,155.9748,156.0023,13044.0
2016-02-08 12:30:00,226.46,227.42,226.31,226.75,25400.0,155.9541,156.6153,155.8508,156.1539,25400.0
2016-02-08 12:40:00,226.81,227.91,226.8,227.89,17193.0,156.1952,156.9527,156.1883,156.9389,17193.0
2016-02-08 12:50:00,227.88,228.16,227.43,227.73,8892.0,156.932,157.1249,156.6221,156.8287,8892.0
2016-02-08 13:00:00,227.73,227.78,226.71,226.89,13637.0,156.8287,156.8632,156.1263,156.2503,13637.0
2016-02-08 13:10:00,226.9,227.23,226.62,226.73,8669.0,156.2572,156.4844,156.0643,156.1401,8669.0
2016-02-08 13:20:00,226.61,226.89,225.98,226.84,12856.0,156.0574,156.2503,155.6236,156.2158,12856.0
2016-02-08 13:30:00,226.76,227.13,226.75,226.95,12431.0,156.1607,156.4155,156.1539,156.2916,12431.0
2016-02-08 13:40:00,227.0,227.0,226.13,226.44,14720.0,156.326,156.326,155.7269,155.9404,14720.0
2016-02-08 13:50:00,226.26,226.46,225.93,226.12,8907.0,155.8164,155.9541,155.5891,155.72,8907.0
2016-02-08 14:00:00,225.95,226.54,225.95,225.97,14252.0,155.6029,156.0092,155.6029,155.6167,14252.0
2016-02-08 14:10:00,225.97,226.2,225.6,225.7,20311.0,155.6167,155.7751,155.3619,155.4308,20311.0
2016-02-08 14:20:00,225.53,225.93,225.41,225.44,12919.0,155.3137,155.5891,155.231,155.2517,12919.0
2016-02-08 14:30:00,225.45,225.68,224.97,225.22,20462.0,155.2586,155.417,154.928,155.1002,20462.0
2016-02-08 14:40:00,225.13,225.73,225.1,225.59,26924.0,155.0382,155.4514,155.0176,155.355,26924.0
2016-02-08 14:50:00,225.59,226.26,225.52,226.12,25297.0,155.355,155.8164,155.3068,155.72,25297.0
2016-02-08 15:00:00,226.18,227.18,226.1,227.18,42122.0,155.7613,156.45,155.7062,156.45,42122.0
2016-02-08 15:10:00,227.01,228.45,226.75,228.28,49338.0,156.3329,157.3246,156.1539,157.2075,49338.0
2016-02-08 15:20:00,228.45,228.86,228.24,228.37,41233.0,157.3246,157.6069,157.18,157.2695,41233.0
2016-02-08 15:30:00,228.48,229.3,228.33,228.75,42676.0,157.3452,157.9099,157.2419,157.5312,42676.0
2016-02-08 15:40:00,228.75,229.55,228.47,229.18,55838.0,157.5312,158.0821,157.3383,157.8273,55838.0
2016-02-08 15:50:00,229.23,229.32,228.64,229.12,93873.0,157.8617,157.9237,157.4554,157.786,93873.0
2016-02-09 09:30:00,228.12,229.96,225.95,229.93,27711.0,157.0973,158.3645,155.6029,158.3438,27711.0
2016-02-09 09:40:00,229.78,231.13,229.46,230.83,24054.0,158.2405,159.1702,158.0201,158.9636,24054.0
2016-02-09 09:50:00,231.08,231.11,229.46,229.94,27026.0,159.1358,159.1564,158.0201,158.3507,27026.0
2016-02-09 10:00:00,229.83,231.44,229.83,231.27,18930.0,158.2749,159.3837,158.2749,159.2666,18930.0
2016-02-09 10:10:00,231.01,231.53,230.64,231.1,31726.0,159.0875,159.4457,158.8327,159.1495,31726.0
2016-02-09 10:20:00,230.93,231.44,230.77,231.14,27665.0,159.0325,159.3837,158.9223,159.1771,27665.0
2016-02-09 10:30:00,231.26,231.45,230.86,231.1,21617.0,159.2597,159.3906,158.9842,159.1495,21617.0
2016-02-09 10:40:00,231.08,231.32,230.56,231.08,12070.0,159.1358,159.301,158.7776,159.1358,12070.0
2016-02-09 10:50:00,231.1,231.31,230.42,230.67,12476.0,159.1495,159.2941,158.6812,158.8534,12476.0
2016-02-09 11:00:00,230.89,231.45,230.6,231.2,15332.0,159.0049,159.3906,158.8052,159.2184,15332.0
2016-02-09 11:10:00,231.22,231.58,230.71,231.23,26722.0,159.2322,159.4801,158.8809,159.2391,26722.0
2016-02-09 11:20:00,231.13,233.5,231.0,232.93,24030.0,159.1702,160.8023,159.0807,160.4098,24030.0
2016-02-09 11:30:00,232.92,233.19,232.4,232.81,13133.0,160.4029,160.5888,160.0448,160.3271,13133.0
2016-02-09 11:40:00,232.89,233.37,232.47,232.47,23976.0,160.3822,160.7128,160.093,160.093,23976.0
2016-02-09 11:50:00,232.48,232.87,232.14,232.14,12501.0,160.0999,160.3685,159.8657,159.8657,12501.0
2016-02-09 12:00:00,232.02,232.96,231.92,232.63,32922.0,159.7831,160.4304,159.7142,160.2032,32922.0
2016-02-09 12:10:00,232.52,232.55,232.13,232.5,6220.0,160.1274,160.1481,159.8588,160.1137,6220.0
2016-02-09 12:20:00,232.46,233.35,232.46,232.96,21960.0,160.0861,160.699,160.0861,160.4304,21960.0
2016-02-09 12:30:00,232.85,233.47,232.75,233.24,10853.0,160.3547,160.7817,160.2858,160.6233,10853.0
2016-02-09 12:40:00,233.24,233.76,232.87,233.64,14144.0,160.6233,160.9814,160.3685,160.8987,14144.0
2016-02-09 12:50:00,233.4,233.86,233.18,233.41,7524.0,160.7334,161.0502,160.5819,160.7403,7524.0
2016-02-09 13:00:00,233.27,234.02,233.22,233.42,14233.0,160.6439,161.1604,160.6095,160.7472,14233.0
2016-02-09 13:10:00,233.43,233.43,232.61,233.09,10396.0,160.7541,160.7541,160.1894,160.52,10396.0
2016-02-09 13:20:00,232.81,233.5,232.79,233.33,5771.0,160.3271,160.8023,160.3134,160.6852,5771.0
2016-02-09 13:30:00,233.31,234.0,233.31,233.65,12294.0,160.6715,161.1466,160.6715,160.9056,12294.0
2016-02-09 13:40:00,233.65,234.69,233.61,234.11,11880.0,160.9056,161.6218,160.8781,161.2224,11880.0
2016-02-09 13:50:00,234.43,234.67,233.57,234.44,14495.0,161.4428,161.608,160.8505,161.4497,14495.0
2016-02-09 14:00:00,234.5,235.21,234.12,235.13,18602.0,161.491,161.9799,161.2293,161.9248,18602.0
2016-02-09 14:10:00,235.17,235.33,234.22,234.23,11911.0,161.9524,162.0626,161.2981,161.305,11911.0
2016-02-09 14:20:00,234.31,234.31,233.33,234.06,12785.0,161.3601,161.3601,160.6852,161.188,12785.0
2016-02-09 14:30:00,234.24,234.86,234.12,234.4,32720.0,161.3119,161.7389,161.2293,161.4221,32720.0
2016-02-09 14:40:00,234.34,234.53,233.74,233.87,18922.0,161.3808,161.5116,160.9676,161.0571,18922.0
2016-02-09 14:50:00,233.87,234.22,233.5,233.97,18004.0,161.0571,161.2981,160.8023,161.126,18004.0
2016-02-09 15:00:00,233.8,235.2,233.79,234.9,30012.0,161.0089,161.973,161.002,161.7664,30012.0
2016-02-09 15:10:00,234.78,235.09,234.57,234.57,28339.0,161.6838,161.8973,161.5392,161.5392,28339.0
2016-02-09 15:20:00,234.55,234.65,233.66,233.77,20113.0,161.5254,161.5943,160.9125,160.9883,20113.0
2016-02-09 15:30:00,233.82,234.06,233.43,233.58,28782.0,161.0227,161.188,160.7541,160.8574,28782.0
2016-02-09 15:40:00,233.57,233.58,232.77,233.1,26351.0,160.8505,160.8574,160.2996,160.5268,26351.0
2016-02-09 15:50:00,233.1,233.26,232.69,232.95,76594.0,160.5268,160.637,160.2445,160.4235,76594.0
2016-02-10 09:30:00,235.32,237.18,234.61,237.13,32731.0,162.0557,163.3366,161.5667,163.3022,32731.0
2016-02-10 09:40:00,237.13,237.47,235.84,236.4,23462.0,163.3022,163.5363,162.4138,162.7994,23462.0
2016-02-10 09:50:00,236.15,236.54,235.79,236.15,10990.0,162.6273,162.8958,162.3793,162.6273,10990.0
2016-02-10 10:00:00,236.26,236.95,236.1,236.88,48082.0,162.703,163.1782,162.5928,163.13,48082.0
2016-02-10 10:10:00,237.08,237.08,236.26,236.91,15578.0,163.2677,163.2677,162.703,163.1506,15578.0
2016-02-10 10:20:00,236.68,237.02,236.17,236.53,27706.0,162.9923,163.2264,162.641,162.889,27706.0
2016-02-10 10:30:00,236.51,236.87,236.19,236.69,15408.0,162.8752,163.1231,162.6548,162.9991,15408.0
2016-02-10 10:40:00,236.65,237.02,236.38,236.82,13552.0,162.9716,163.2264,162.7857,163.0887,13552.0
2016-02-10 10:50:00,236.52,236.65,235.79,236.53,8335.0,162.8821,162.9716,162.3793,162.889,8335.0
2016-02-10 11:00:00,236.56,236.64,235.79,235.79,11592.0,162.9096,162.9647,162.3793,162.3793,11592.0
2016-02-10 11:10:00,235.8,236.34,235.79,236.34,4674.0,162.3862,162.7581,162.3793,162.7581,4674.0
2016-02-10 11:20:00,236.7,237.34,236.41,236.59,28248.0,163.006,163.4468,162.8063,162.9303,28248.0
2016-02-10 11:30:00,236.39,237.02,236.27,236.27,7812.0,162.7925,163.2264,162.7099,162.7099,7812.0
2016-02-10 11:40:00,236.27,237.12,236.27,237.12,5934.0,162.7099,163.2953,162.7099,163.2953,5934.0
2016-02-10 11:50:00,237.0,237.47,236.9,237.29,19700.0,163.2126,163.5363,163.1438,163.4123,19700.0
2016-02-10 12:00:00,237.21,237.39,236.91,237.12,6856.0,163.3572,163.4812,163.1506,163.2953,6856.0
2016-02-10 12:10:00,237.21,237.24,236.27,236.4,33958.0,163.3572,163.3779,162.7099,162.7994,33958.0
2016-02-10 12:20:00,236.4,236.89,236.17,236.36,5200.0,162.7994,163.1369,162.641,162.7719,5200.0
2016-02-10 12:30:00,236.42,236.61,235.93,236.47,11344.0,162.8132,162.944,162.4758,162.8476,11344.0
2016-02-10 12:40:00,236.43,236.66,236.13,236.66,9375.0,162.8201,162.9785,162.6135,162.9785,9375.0
2016-02-10 12:50:00,236.57,237.26,236.44,237.1,7348.0,162.9165,163.3917,162.827,163.2815,7348.0
2016-02-10 13:00:00,237.26,237.32,236.85,237.28,7089.0,163.3917,163.433,163.1093,163.4055,7089.0
2016-02-10 13:10:00,237.23,237.64,237.08,237.46,13485.0,163.371,163.6534,163.2677,163.5294,13485.0
2016-02-10 13:20:00,237.56,237.81,237.05,237.19,7320.0,163.5983,163.7704,163.2471,163.3435,7320.0
2016-02-10 13:30:00,237.24,237.52,236.91,237.36,15458.0,163.3779,163.5707,163.1506,163.4605,15458.0
2016-02-10 13:40:00,237.35,237.99,237.29,237.75,9258.0,163.4537,163.8944,163.4123,163.7291,9258.0
2016-02-10 13:50:00,237.64,237.7,237.42,237.7,4310.0,163.6534,163.6947,163.5019,163.6947,4310.0
2016-02-10 14:00:00,237.75,238.31,237.75,238.25,4842.0,163.7291,164.1148,163.7291,164.0735,4842.0
2016-02-10 14:10:00,238.3,238.67,238.28,238.67,15511.0,164.1079,164.3627,164.0941,164.3627,15511.0
2016-02-10 14:20:00,238.5,238.65,238.25,238.59,9962.0,164.2456,164.3489,164.0735,164.3076,9962.0
2016-02-10 14:30:00,238.54,238.91,238.37,238.54,4498.0,164.2732,164.528,164.1561,164.2732,4498.0
2016-02-10 14:40:00,238.36,238.47,237.44,237.44,6541.0,164.1492,164.225,163.5156,163.5156,6541.0
2016-02-10 14:50:00,237.43,237.77,237.21,237.54,3413.0,163.5087,163.7429,163.3572,163.5845,3413.0
2016-02-10 15:00:00,237.52,237.99,237.42,237.43,6121.0,163.5707,163.8944,163.5019,163.5087,6121.0
2016-02-10 15:10:00,237.43,237.63,236.77,236.85,7881.0,163.5087,163.6465,163.0542,163.1093,7881.0
2016-02-10 15:20:00,237.01,237.24,236.62,236.85,18209.0,163.2195,163.3779,162.9509,163.1093,18209.0
2016-02-10 15:30:00,236.85,237.15,236.21,236.26,13274.0,163.1093,163.3159,162.6686,162.703,13274.0
2016-02-10 15:40:00,236.21,236.4,235.68,236.04,26531.0,162.6686,162.7994,162.3036,162.5515,26531.0
2016-02-10 15:50:00,235.96,236.09,235.51,235.87,62934.0,162.4964,162.5859,162.1865,162.4344,62934.0
2016-02-11 09:30:00,234.72,234.86,232.68,233.59,48389.0,161.6425,161.7389,160.2376,160.8643,48389.0
2016-02-11 09:40:00,233.62,234.0,231.95,232.18,43243.0,160.885,161.1466,159.7349,159.8933,43243.0
2016-02-11 09:50:00,232.12,232.95,231.17,232.49,49021.0,159.852,160.4235,159.1977,160.1068,49021.0
2016-02-11 10:00:00,232.87,232.87,231.81,232.25,36824.0,160.3685,160.3685,159.6385,159.9415,36824.0
2016-02-11 10:10:00,232.25,232.25,230.94,231.23,66794.0,159.9415,159.9415,159.0393,159.2391,66794.0
2016-02-11 10:20:00,231.25,232.96,231.23,232.25,11805.0,159.2528,160.4304,159.2391,159.9415,11805.0
2016-02-11 10:30:00,232.45,233.34,232.45,233.22,39704.0,160.0792,160.6921,160.0792,160.6095,39704.0
2016-02-11 10:40:00,233.43,233.57,232.91,233.48,12773.0,160.7541,160.8505,160.396,160.7885,12773.0
2016-02-11 10:50:00,233.55,234.53,233.29,233.74,14837.0,160.8367,161.5116,160.6577,160.9676,14837.0
2016-02-11 11:00:00,233.87,234.42,233.83,234.22,59748.0,161.0571,161.4359,161.0296,161.2981,59748.0
2016-02-11 11:10:00,234.22,235.03,234.14,234.99,49654.0,161.2981,161.856,161.2431,161.8284,49654.0
2016-02-11 11:20:00,234.92,235.02,234.11,234.52,14384.0,161.7802,161.8491,161.2224,161.5047,14384.0
2016-02-11 11:30:00,234.57,235.19,233.98,235.01,16176.0,161.5392,161.9661,161.1329,161.8422,16176.0
2016-02-11 11:40:00,234.84,235.49,234.74,235.32,20766.0,161.7251,162.1727,161.6563,162.0557,20766.0
2016-02-11 11:50:00,235.22,235.9,235.22,235.53,6592.0,161.9868,162.4551,161.9868,162.2003,6592.0
2016-02-11 12:00:00,235.5,236.16,235.35,236.12,4633.0,162.1796,162.6342,162.0763,162.6066,4633.0
2016-02-11 12:10:00,236.04,236.36,235.63,235.64,5970.0,162.5515,162.7719,162.2692,162.276,5970.0
2016-02-11 12:20:00,235.76,236.26,235.52,235.82,12194.0,162.3587,162.703,162.1934,162.4,12194.0
2016-02-11 12:30:00,235.66,236.03,235.41,235.92,51269.0,162.2898,162.5446,162.1177,162.4689,51269.0
2016-02-11 12:40:00,236.03,236.03,234.88,234.91,16135.0,162.5446,162.5446,161.7527,161.7733,16135.0
2016-02-11 12:50:00,235.04,236.07,234.99,235.76,14400.0,161.8629,162.5722,161.8284,162.3587,14400.0
2016-02-11 13:00:00,235.8,236.24,235.56,235.59,9215.0,162.3862,162.6892,162.221,162.2416,9215.0
2016-02-11 13:10:00,235.71,236.52,235.59,236.42,15027.0,162.3243,162.8821,162.2416,162.8132,15027.0
2016-02-11 13:20:00,236.36,236.91,236.33,236.59,15659.0,162.7719,163.1506,162.7512,162.9303,15659.0
2016-02-11 13:30:00,236.53,236.92,235.84,235.87,28528.0,162.889,163.1575,162.4138,162.4344,28528.0
2016-02-11 13:40:00,235.88,236.31,235.57,236.3,22557.0,162.4413,162.7374,162.2278,162.7306,22557.0
2016-02-11 13:50:00,236.31,236.31,235.48,235.56,14685.0,162.7374,162.7374,162.1659,162.221,14685.0
2016-02-11 14:00:00,235.62,235.69,235.39,235.43,12891.0,162.2623,162.3105,162.1039,162.1314,12891.0
2016-02-11 14:10:00,235.49,235.49,234.75,234.92,24167.0,162.1727,162.1727,161.6631,161.7802,24167.0
2016-02-11 14:20:00,234.92,235.12,234.65,234.72,8092.0,161.7802,161.9179,161.5943,161.6425,8092.0
2016-02-11 14:30:00,234.62,235.26,234.21,235.26,13651.0,161.5736,162.0144,161.2913,162.0144,13651.0
2016-02-11 14:40:00,235.02,235.47,234.48,235.32,15922.0,161.8491,162.159,161.4772,162.0557,15922.0
2016-02-11 14:50:00,235.24,235.9,235.02,235.02,13221.0,162.0006,162.4551,161.8491,161.8491,13221.0
2016-02-11 15:00:00,235.21,235.21,234.55,234.71,14704.0,161.9799,161.9799,161.5254,161.6356,14704.0
2016-02-11 15:10:00,234.95,235.35,234.65,235.01,11642.0,161.8009,162.0763,161.5943,161.8422,11642.0
2016-02-11 15:20:00,235.02,235.61,234.87,235.61,16408.0,161.8491,162.2554,161.7458,162.2554,16408.0
2016-02-11 15:30:00,235.53,236.04,235.04,235.79,32693.0,162.2003,162.5515,161.8629,162.3793,32693.0
2016-02-11 15:40:00,236.03,236.22,235.1,235.17,27599.0,162.5446,162.6755,161.9042,161.9524,27599.0
2016-02-11 15:50:00,235.23,235.47,234.64,234.64,87910.0,161.9937,162.159,161.5874,161.5874,87910.0
2016-02-12 09:30:00,237.17,237.51,234.84,235.3,33053.0,163.3297,163.5638,161.7251,162.0419,33053.0
2016-02-12 09:40:00,235.3,235.73,234.01,234.87,33032.0,162.0419,162.338,161.1535,161.7458,33032.0
2016-02-12 09:50:00,235.24,235.24,234.45,234.54,14616.0,162.0006,162.0006,161.4565,161.5185,14616.0
2016-02-12 10:00:00,234.54,235.32,233.83,234.9,23428.0,161.5185,162.0557,161.0296,161.7664,23428.0
2016-02-12 10:10:00,234.76,235.35,234.28,235.16,28669.0,161.67,162.0763,161.3395,161.9455,28669.0
2016-02-12 10:20:00,235.06,235.36,234.69,234.69,20510.0,161.8766,162.0832,161.6218,161.6218,20510.0
2016-02-12 10:30:00,234.72,235.39,234.58,235.02,42521.0,161.6425,162.1039,161.5461,161.8491,42521.0
2016-02-12 10:40:00,235.02,235.22,234.53,234.56,27272.0,161.8491,161.9868,161.5116,161.5323,27272.0
2016-02-12 10:50:00,234.63,234.7,234.12,234.39,17380.0,161.5805,161.6287,161.2293,161.4152,17380.0
2016-02-12 11:00:00,234.44,234.56,233.41,233.69,15750.0,161.4497,161.5323,160.7403,160.9332,15750.0
2016-02-12 11:10:00,233.55,233.97,233.29,233.63,17945.0,160.8367,161.126,160.6577,160.8918,17945.0
2016-02-12 11:20:00,233.71,233.71,233.2,233.34,15081.0,160.9469,160.9469,160.5957,160.6921,15081.0
2016-02-12 11:30:00,233.52,233.55,232.65,233.04,13841.0,160.8161,160.8367,160.217,160.4855,13841.0
2016-02-12 11:40:00,233.22,233.27,232.53,232.82,9670.0,160.6095,160.6439,160.1343,160.334,9670.0
2016-02-12 11:50:00,232.81,232.86,232.12,232.33,18553.0,160.3271,160.3616,159.852,159.9966,18553.0
2016-02-12 12:00:00,232.46,232.46,231.53,231.54,10002.0,160.0861,160.0861,159.4457,159.4525,10002.0
2016-02-12 12:10:00,231.44,231.56,230.67,230.67,14852.0,159.3837,159.4663,158.8534,158.8534,14852.0
2016-02-12 12:20:00,230.59,230.9,230.39,230.51,29257.0,158.7983,159.0118,158.6606,158.7432,29257.0
2016-02-12 12:30:00,230.5,230.65,229.84,230.2,28978.0,158.7363,158.8396,158.2818,158.5297,28978.0
2016-02-12 12:40:00,230.51,231.35,230.41,231.08,45451.0,158.7432,159.3217,158.6744,159.1358,45451.0
2016-02-12 12:50:00,231.29,231.42,231.0,231.19,16246.0,159.2804,159.3699,159.0807,159.2115,16246.0
2016-02-12 13:00:00,231.29,232.05,231.29,231.86,13441.0,159.2804,159.8038,159.2804,159.6729,13441.0
2016-02-12 13:10:00,231.77,232.14,231.42,231.64,27411.0,159.6109,159.8657,159.3699,159.5214,27411.0
2016-02-12 13:20:00,231.64,232.18,231.44,231.82,26560.0,159.5214,159.8933,159.3837,159.6454,26560.0
2016-02-12 13:30:00,232.0,232.1,231.57,231.75,16480.0,159.7693,159.8382,159.4732,159.5972,16480.0
2016-02-12 13:40:00,231.91,232.62,231.53,232.56,8084.0,159.7073,160.1963,159.4457,160.155,8084.0
2016-02-12 13:50:00,232.69,233.37,232.63,232.9,14472.0,160.2445,160.7128,160.2032,160.3891,14472.0
2016-02-12 14:00:00,233.11,233.3,232.65,233.06,21346.0,160.5337,160.6646,160.217,160.4993,21346.0
2016-02-12 14:10:00,233.0,233.34,232.87,233.13,17448.0,160.458,160.6921,160.3685,160.5475,17448.0
2016-02-12 14:20:00,233.01,233.61,233.0,233.57,13495.0,160.4649,160.8781,160.458,160.8505,13495.0
2016-02-12 14:30:00,233.34,234.07,233.34,233.74,16290.0,160.6921,161.1948,160.6921,160.9676,16290.0
2016-02-12 14:40:00,233.87,234.48,233.75,234.13,17011.0,161.0571,161.4772,160.9745,161.2362,17011.0
2016-02-12 14:50:00,233.98,234.47,233.9,234.22,6094.0,161.1329,161.4703,161.0778,161.2981,6094.0
2016-02-12 15:00:00,234.33,234.79,234.27,234.51,9717.0,161.3739,161.6907,161.3326,161.4979,9717.0
2016-02-12 15:10:00,234.52,234.62,234.16,234.54,5890.0,161.5047,161.5736,161.2568,161.5185,5890.0
2016-02-12 15:20:00,234.39,234.4,233.87,234.19,12482.0,161.4152,161.4221,161.0571,161.2775,12482.0
2016-02-12 15:30:00,234.09,234.1,233.2,233.4,11242.0,161.2086,161.2155,160.5957,160.7334,11242.0
2016-02-12 15:40:00,233.32,234.22,233.2,233.76,31384.0,160.6784,161.2981,160.5957,160.9814,31384.0
2016-02-12 15:50:00,233.77,233.92,233.44,233.57,46782.0,160.9883,161.0916,160.761,160.8505,46782.0
2016-02-16 09:30:00,236.22,237.22,234.66,235.59,26580.0,162.6755,163.3641,161.6012,162.2416,26580.0
2016-02-16 09:40:00,235.37,235.61,234.64,235.09,21210.0,162.0901,162.2554,161.5874,161.8973,21210.0
2016-02-16 09:50:00,235.09,235.3,234.05,234.38,18126.0,161.8973,162.0419,161.1811,161.4083,18126.0
2016-02-16 10:00:00,234.38,235.35,234.21,235.24,9820.0,161.4083,162.0763,161.2913,162.0006,9820.0
2016-02-16 10:10:00,235.36,236.06,235.1,235.3,30022.0,162.0832,162.5653,161.9042,162.0419,30022.0
2016-02-16 10:20:00,235.25,235.41,234.86,234.86,6591.0,162.0075,162.1177,161.7389,161.7389,6591.0
2016-02-16 10:30:00,234.67,235.34,234.67,235.01,10240.0,161.608,162.0694,161.608,161.8422,10240.0
2016-02-16 10:40:00,235.01,235.25,234.78,235.04,12784.0,161.8422,162.0075,161.6838,161.8629,12784.0
2016-02-16 10:50:00,235.0,235.25,234.74,235.02,12020.0,161.8353,162.0075,161.6563,161.8491,12020.0
2016-02-16 11:00:00,234.89,235.08,234.6,234.95,14579.0,161.7596,161.8904,161.5598,161.8009,14579.0
2016-02-16 11:10:00,234.78,235.47,234.26,234.66,15070.0,161.6838,162.159,161.3257,161.6012,15070.0
2016-02-16 11:20:00,234.55,234.93,234.17,234.64,10147.0,161.5254,161.7871,161.2637,161.5874,10147.0
2016-02-16 11:30:00,234.66,235.99,234.64,235.84,5924.0,161.6012,162.5171,161.5874,162.4138,5924.0
2016-02-16 11:40:00,235.84,236.23,235.74,236.09,13197.0,162.4138,162.6824,162.3449,162.5859,13197.0
2016-02-16 11:50:00,236.11,236.15,235.57,235.83,5912.0,162.5997,162.6273,162.2278,162.4069,5912.0
2016-02-16 12:00:00,235.81,236.97,235.62,236.89,11028.0,162.3931,163.192,162.2623,163.1369,11028.0
2016-02-16 12:10:00,236.96,237.22,236.61,236.71,6083.0,163.1851,163.3641,162.944,163.0129,6083.0
2016-02-16 12:20:00,236.67,236.68,236.4,236.54,13891.0,162.9854,162.9923,162.7994,162.8958,13891.0
2016-02-16 12:30:00,236.49,236.49,236.04,236.26,6400.0,162.8614,162.8614,162.5515,162.703,6400.0
2016-02-16 12:40:00,236.26,236.38,235.91,235.97,14106.0,162.703,162.7857,162.462,162.5033,14106.0
2016-02-16 12:50:00,236.14,236.72,236.06,236.46,6010.0,162.6204,163.0198,162.5653,162.8407,6010.0
2016-02-16 13:00:00,236.58,237.25,236.55,237.09,6645.0,162.9234,163.3848,162.9027,163.2746,6645.0
2016-02-16 13:10:00,237.21,238.0,237.21,237.72,6660.0,163.3572,163.9013,163.3572,163.7085,6660.0
2016-02-16 13:20:00,237.91,237.95,237.57,237.65,7203.0,163.8393,163.8669,163.6052,163.6603,7203.0
2016-02-16 13:30:00,237.71,237.94,237.27,237.41,6139.0,163.7016,163.86,163.3986,163.495,6139.0
2016-02-16 13:40:00,237.37,237.65,237.0,237.18,6302.0,163.4674,163.6603,163.2126,163.3366,6302.0
2016-02-16 13:50:00,236.97,237.56,236.97,237.14,6665.0,163.192,163.5983,163.192,163.309,6665.0
2016-02-16 14:00:00,237.14,238.09,237.14,237.77,15170.0,163.309,163.9633,163.309,163.7429,15170.0
2016-02-16 14:10:00,237.81,237.93,237.52,237.57,10922.0,163.7704,163.8531,163.5707,163.6052,10922.0
2016-02-16 14:20:00,237.63,237.63,237.18,237.3,9521.0,163.6465,163.6465,163.3366,163.4192,9521.0
2016-02-16 14:30:00,237.37,238.01,237.37,237.7,12168.0,163.4674,163.9082,163.4674,163.6947,12168.0
2016-02-16 14:40:00,237.7,237.84,237.52,237.6,4249.0,163.6947,163.7911,163.5707,163.6258,4249.0
2016-02-16 14:50:00,237.63,238.02,237.62,237.75,9822.0,163.6465,163.9151,163.6396,163.7291,9822.0
2016-02-16 15:00:00,237.62,238.12,237.58,238.01,12503.0,163.6396,163.9839,163.612,163.9082,12503.0
2016-02-16 15:10:00,238.01,238.12,237.84,237.98,9206.0,163.9082,163.9839,163.7911,163.8875,9206.0
2016-02-16 15:20:00,237.99,238.08,237.66,237.93,9821.0,163.8944,163.9564,163.6671,163.8531,9821.0
2016-02-16 15:30:00,237.97,239.14,237.81,239.08,25518.0,163.8806,164.6864,163.7704,164.645,25518.0
2016-02-16 15:40:00,239.13,239.37,237.74,237.96,41557.0,164.6795,164.8448,163.7222,163.8737,41557.0
2016-02-16 15:50:00,237.97,238.12,237.62,237.79,92463.0,163.8806,163.9839,163.6396,163.7567,92463.0
2016-02-17 09:30:00,242.96,247.09,242.35,246.39,54775.0,167.317,170.1612,166.897,169.6792,54775.0
2016-02-17 09:40:00,246.06,246.13,244.22,245.48,16765.0,169.4519,169.5001,168.1848,169.0525,16765.0
2016-02-17 09:50:00,245.69,247.76,245.64,247.15,40987.0,169.1971,170.6226,169.1627,170.2025,40987.0
2016-02-17 10:00:00,247.15,248.0,246.28,248.0,33103.0,170.2025,170.7879,169.6034,170.7879,33103.0
2016-02-17 10:10:00,248.0,248.67,247.22,248.67,19915.0,170.7879,171.2493,170.2507,171.2493,19915.0
2016-02-17 10:20:00,248.54,249.45,248.33,248.5,13006.0,171.1598,171.7865,171.0152,171.1322,13006.0
2016-02-17 10:30:00,248.53,248.53,246.89,247.46,23628.0,171.1529,171.1529,170.0235,170.416,23628.0
2016-02-17 10:40:00,247.67,248.52,247.67,248.0,15847.0,170.5606,171.146,170.5606,170.7879,15847.0
2016-02-17 10:50:00,247.97,248.92,247.65,248.5,43369.0,170.7672,171.4215,170.5469,171.1322,43369.0
2016-02-17 11:00:00,248.44,249.02,246.78,246.78,10909.0,171.0909,171.4903,169.9477,169.9477,10909.0
2016-02-17 11:10:00,247.22,247.31,246.48,247.22,11933.0,170.2507,170.3127,169.7411,170.2507,11933.0
2016-02-17 11:20:00,247.22,248.14,246.79,247.29,24711.0,170.2507,170.8843,169.9546,170.2989,24711.0
2016-02-17 11:30:00,247.51,247.89,247.34,247.74,13896.0,170.4505,170.7121,170.3334,170.6088,13896.0
2016-02-17 11:40:00,247.73,247.75,246.89,247.18,14883.0,170.602,170.6157,170.0235,170.2232,14883.0
2016-02-17 11:50:00,247.19,247.53,246.05,246.86,43178.0,170.2301,170.4642,169.445,170.0028,43178.0
2016-02-17 12:00:00,247.19,247.23,246.43,247.01,13782.0,170.2301,170.2576,169.7067,170.1061,13782.0
2016-02-17 12:10:00,246.83,247.18,246.43,247.14,17999.0,169.9822,170.2232,169.7067,170.1956,17999.0
2016-02-17 12:20:00,247.15,247.31,246.36,246.5,8972.0,170.2025,170.3127,169.6585,169.7549,8972.0
2016-02-17 12:30:00,246.59,247.21,246.58,247.05,8994.0,169.8169,170.2439,169.81,170.1337,8994.0
2016-02-17 12:40:00,247.01,247.62,246.93,247.39,34004.0,170.1061,170.5262,170.051,170.3678,34004.0
2016-02-17 12:50:00,247.06,247.23,246.81,246.96,6373.0,170.1406,170.2576,169.9684,170.0717,6373.0
2016-02-17 13:00:00,246.87,247.36,246.84,246.88,15577.0,170.0097,170.3472,169.989,170.0166,15577.0
2016-02-17 13:10:00,246.88,247.18,246.7,246.89,11812.0,170.0166,170.2232,169.8926,170.0235,11812.0
2016-02-17 13:20:00,246.83,246.98,246.23,246.69,3315.0,169.9822,170.0855,169.569,169.8857,3315.0
2016-02-17 13:30:00,246.5,246.6,246.1,246.37,14480.0,169.7549,169.8238,169.4794,169.6654,14480.0
2016-02-17 13:40:00,246.37,246.77,246.35,246.76,29744.0,169.6654,169.9408,169.6516,169.934,29744.0
2016-02-17 13:50:00,246.76,246.85,246.26,246.72,10399.0,169.934,169.9959,169.5896,169.9064,10399.0
2016-02-17 14:00:00,246.73,246.93,246.64,246.77,16176.0,169.9133,170.051,169.8513,169.9408,16176.0
2016-02-17 14:10:00,246.68,247.29,246.11,247.29,4944.0,169.8789,170.2989,169.4863,170.2989,4944.0
2016-02-17 14:20:00,247.15,247.21,246.87,246.97,6724.0,170.2025,170.2439,170.0097,170.0786,6724.0
2016-02-17 14:30:00,247.14,247.61,246.91,246.91,15713.0,170.1956,170.5193,170.0373,170.0373,15713.0
2016-02-17 14:40:00,246.74,247.1,246.43,246.84,11538.0,169.9202,170.1681,169.7067,169.989,11538.0
2016-02-17 14:50:00,246.86,246.91,245.62,245.84,12530.0,170.0028,170.0373,169.1489,169.3004,12530.0
2016-02-17 15:00:00,245.94,246.82,245.6,246.82,15369.0,169.3693,169.9753,169.1351,169.9753,15369.0
2016-02-17 15:10:00,246.74,247.23,246.48,247.23,18159.0,169.9202,170.2576,169.7411,170.2576,18159.0
2016-02-17 15:20:00,247.22,247.23,246.51,246.89,21131.0,170.2507,170.2576,169.7618,170.0235,21131.0
2016-02-17 15:30:00,246.88,247.05,246.29,246.96,24917.0,170.0166,170.1337,169.6103,170.0717,24917.0
2016-02-17 15:40:00,246.96,247.23,246.35,246.48,36949.0,170.0717,170.2576,169.6516,169.7411,36949.0
2016-02-17 15:50:00,246.42,246.53,246.0,246.08,75905.0,169.6998,169.7756,169.4106,169.4657,75905.0
2016-02-18 09:30:00,245.5,247.32,244.59,247.19,17974.0,169.0662,170.3196,168.4396,170.2301,17974.0
2016-02-18 09:40:00,247.05,247.6,246.45,246.45,11096.0,170.1337,170.5124,169.7205,169.7205,11096.0
2016-02-18 09:50:00,246.44,246.5,245.47,246.02,8086.0,169.7136,169.7549,169.0456,169.4243,8086.0
2016-02-18 10:00:00,246.02,247.2,246.02,246.92,6955.0,169.4243,170.237,169.4243,170.0441,6955.0
2016-02-18 10:10:00,246.99,247.36,246.56,247.02,29212.0,170.0923,170.3472,169.7962,170.113,29212.0
2016-02-18 10:20:00,246.49,247.06,246.16,246.58,4826.0,169.748,170.1406,169.5208,169.81,4826.0
2016-02-18 10:30:00,246.44,246.64,246.03,246.26,16548.0,169.7136,169.8513,169.4312,169.5896,16548.0
2016-02-18 10:40:00,246.48,246.52,245.0,245.17,10743.0,169.7411,169.7687,168.7219,168.839,10743.0
2016-02-18 10:50:00,245.23,245.66,245.1,245.21,6518.0,168.8803,169.1764,168.7908,168.8665,6518.0
2016-02-18 11:00:00,245.08,245.63,244.79,245.63,6796.0,168.777,169.1558,168.5773,169.1558,6796.0
2016-02-18 11:10:00,245.53,245.53,244.96,245.14,4651.0,169.0869,169.0869,168.6944,168.8183,4651.0
2016-02-18 11:20:00,245.26,246.08,244.94,246.08,12329.0,168.901,169.4657,168.6806,169.4657,12329.0
2016-02-18 11:30:00,246.08,247.08,246.04,246.86,6224.0,169.4657,170.1543,169.4381,170.0028,6224.0
2016-02-18 11:40:00,247.01,247.79,247.01,247.44,8455.0,170.1061,170.6433,170.1061,170.4022,8455.0
2016-02-18 11:50:00,247.45,247.62,247.19,247.51,2532.0,170.4091,170.5262,170.2301,170.4505,2532.0
2016-02-18 12:00:00,247.4,247.57,247.15,247.47,3970.0,170.3747,170.4918,170.2025,170.4229,3970.0
2016-02-18 12:10:00,247.48,247.57,247.17,247.33,2225.0,170.4298,170.4918,170.2163,170.3265,2225.0
2016-02-18 12:20:00,247.48,247.56,247.13,247.13,1295.0,170.4298,170.4849,170.1888,170.1888,1295.0
2016-02-18 12:30:00,247.37,247.37,246.89,246.89,1035.0,170.354,170.354,170.0235,170.0235,1035.0
2016-02-18 12:40:00,246.93,247.34,246.93,247.21,2200.0,170.051,170.3334,170.051,170.2439,2200.0
2016-02-18 12:50:00,246.93,247.04,246.75,246.76,1657.0,170.051,170.1268,169.9271,169.934,1657.0
2016-02-18 13:00:00,246.67,247.36,246.66,247.04,3062.0,169.872,170.3472,169.8651,170.1268,3062.0
2016-02-18 13:10:00,247.17,247.17,246.0,246.26,3400.0,170.2163,170.2163,169.4106,169.5896,3400.0
2016-02-18 13:20:00,246.33,246.33,245.82,246.16,2990.0,169.6378,169.6378,169.2866,169.5208,2990.0
2016-02-18 13:30:00,246.21,246.24,245.96,246.02,2939.0,169.5552,169.5759,169.383,169.4243,2939.0
2016-02-18 13:40:00,246.03,246.39,245.92,246.35,6274.0,169.4312,169.6792,169.3555,169.6516,6274.0
2016-02-18 13:50:00,246.39,246.4,246.2,246.39,2544.0,169.6792,169.686,169.5483,169.6792,2544.0
2016-02-18 14:00:00,246.47,246.79,246.25,246.65,1481.0,169.7342,169.9546,169.5827,169.8582,1481.0
2016-02-18 14:10:00,246.56,246.57,246.18,246.18,3508.0,169.7962,169.8031,169.5345,169.5345,3508.0
2016-02-18 14:20:00,246.32,246.32,245.98,246.15,5135.0,169.6309,169.6309,169.3968,169.5139,5135.0
2016-02-18 14:30:00,246.31,246.53,246.28,246.28,2257.0,169.6241,169.7756,169.6034,169.6034,2257.0
2016-02-18 14:40:00,246.48,247.13,246.47,246.92,7092.0,169.7411,170.1888,169.7342,170.0441,7092.0
2016-02-18 14:50:00,246.8,246.96,246.42,246.55,8629.0,169.9615,170.0717,169.6998,169.7893,8629.0
2016-02-18 15:00:00,246.62,246.62,246.37,246.5,14585.0,169.8375,169.8375,169.6654,169.7549,14585.0
2016-02-18 15:10:00,246.5,246.63,246.27,246.57,12733.0,169.7549,169.8444,169.5965,169.8031,12733.0
2016-02-18 15:20:00,246.48,246.78,246.28,246.38,13602.0,169.7411,169.9477,169.6034,169.6723,13602.0
2016-02-18 15:30:00,246.37,246.65,246.12,246.56,13423.0,169.6654,169.8582,169.4932,169.7962,13423.0
2016-02-18 15:40:00,246.69,246.73,246.17,246.38,20061.0,169.8857,169.9133,169.5276,169.6723,20061.0
2016-02-18 15:50:00,246.33,246.81,246.19,246.53,49722.0,169.6378,169.9684,169.5414,169.7756,49722.0
2016-02-19 09:30:00,246.29,247.15,245.01,245.04,55793.0,169.6103,170.2025,168.7288,168.7495,55793.0
2016-02-19 09:40:00,245.43,246.3,244.05,246.27,11363.0,169.018,169.6172,168.0677,169.5965,11363.0
2016-02-19 09:50:00,246.54,247.9,246.28,247.88,19062.0,169.7825,170.719,169.6034,170.7053,19062.0
2016-02-19 10:00:00,247.7,248.75,247.7,248.75,13967.0,170.5813,171.3044,170.5813,171.3044,13967.0
2016-02-19 10:10:00,248.75,249.64,248.75,249.46,10284.0,171.3044,171.9173,171.3044,171.7933,10284.0
2016-02-19 10:20:00,249.63,250.99,249.51,250.91,16972.0,171.9104,172.847,171.8278,172.7919,16972.0
2016-02-19 10:30:00,250.92,251.76,250.84,250.84,11368.0,172.7988,173.3773,172.7437,172.7437,11368.0
2016-02-19 10:40:00,250.79,251.9,250.78,251.72,17220.0,172.7093,173.4737,172.7024,173.3497,17220.0
2016-02-19 10:50:00,251.84,252.8,251.78,252.53,12870.0,173.4324,174.0935,173.391,173.9075,12870.0
2016-02-19 11:00:00,252.51,252.85,252.05,252.59,12225.0,173.8938,174.1279,173.577,173.9488,12225.0
2016-02-19 11:10:00,252.59,253.43,252.52,253.05,15364.0,173.9488,174.5273,173.9006,174.2656,15364.0
2016-02-19 11:20:00,253.05,253.34,252.31,253.34,10828.0,174.2656,174.4653,173.756,174.4653,10828.0
2016-02-19 11:30:00,253.22,253.38,252.79,252.8,15616.0,174.3827,174.4929,174.0866,174.0935,15616.0
2016-02-19 11:40:00,252.84,253.4,252.44,252.59,29755.0,174.121,174.5067,173.8455,173.9488,29755.0
2016-02-19 11:50:00,252.53,253.46,252.43,253.42,9307.0,173.9075,174.548,173.8387,174.5204,9307.0
2016-02-19 12:00:00,253.2,253.61,253.13,253.31,12143.0,174.3689,174.6513,174.3207,174.4447,12143.0
2016-02-19 12:10:00,253.39,253.4,252.87,252.91,14389.0,174.4998,174.5067,174.1417,174.1692,14389.0
2016-02-19 12:20:00,252.96,253.15,252.78,252.9,18805.0,174.2037,174.3345,174.0797,174.1623,18805.0
2016-02-19 12:30:00,253.0,253.1,252.84,252.84,11614.0,174.2312,174.3001,174.121,174.121,11614.0
2016-02-19 12:40:00,252.96,253.27,252.86,253.26,12839.0,174.2037,174.4171,174.1348,174.4103,12839.0
2016-02-19 12:50:00,253.28,253.99,253.27,253.79,24772.0,174.424,174.913,174.4171,174.7752,24772.0
2016-02-19 13:00:00,253.78,254.23,253.05,253.25,11658.0,174.7684,175.0783,174.2656,174.4034,11658.0
2016-02-19 13:10:00,253.27,253.91,253.15,253.58,6721.0,174.4171,174.8579,174.3345,174.6306,6721.0
2016-02-19 13:20:00,253.74,254.27,253.65,253.86,14944.0,174.7408,175.1058,174.6788,174.8234,14944.0
2016-02-19 13:30:00,253.85,254.07,253.82,253.99,10511.0,174.8166,174.9681,174.7959,174.913,10511.0
2016-02-19 13:40:00,254.03,254.14,253.64,254.14,11499.0,174.9405,175.0163,174.6719,175.0163,11499.0
2016-02-19 13:50:00,254.14,254.32,253.88,254.03,10460.0,175.0163,175.1402,174.8372,174.9405,10460.0
2016-02-19 14:00:00,253.95,254.31,253.85,254.09,31398.0,174.8854,175.1333,174.8166,174.9818,31398.0
2016-02-19 14:10:00,254.06,254.14,253.81,253.99,11545.0,174.9612,175.0163,174.789,174.913,11545.0
2016-02-19 14:20:00,254.04,254.04,253.53,253.59,15969.0,174.9474,174.9474,174.5962,174.6375,15969.0
2016-02-19 14:30:00,253.54,253.76,253.23,253.39,24605.0,174.6031,174.7546,174.3896,174.4998,24605.0
2016-02-19 14:40:00,253.39,253.45,253.06,253.14,8769.0,174.4998,174.5411,174.2725,174.3276,8769.0
2016-02-19 14:50:00,253.15,253.15,252.34,252.47,19173.0,174.3345,174.3345,173.7767,173.8662,19173.0
2016-02-19 15:00:00,252.47,252.81,252.25,252.38,12315.0,173.8662,174.1004,173.7147,173.8042,12315.0
2016-02-19 15:10:00,252.45,252.59,252.11,252.35,8998.0,173.8524,173.9488,173.6183,173.7836,8998.0
2016-02-19 15:20:00,252.4,252.63,252.18,252.55,15410.0,173.818,173.9764,173.6665,173.9213,15410.0
2016-02-19 15:30:00,252.54,252.54,252.17,252.27,16020.0,173.9144,173.9144,173.6596,173.7285,16020.0
2016-02-19 15:40:00,252.41,252.77,252.0,252.26,56573.0,173.8249,174.0728,173.5425,173.7216,56573.0
2016-02-19 15:50:00,252.26,252.26,251.84,251.99,129822.0,173.7216,173.7216,173.4324,173.5357,129822.0
2016-02-22 09:30:00,253.33,254.7,253.05,254.45,17555.0,174.4585,175.4019,174.2656,175.2298,17555.0
2016-02-22 09:40:00,254.64,254.95,253.75,253.79,14202.0,175.3606,175.5741,174.7477,174.7752,14202.0
2016-02-22 09:50:00,253.76,254.07,253.04,253.41,20682.0,174.7546,174.9681,174.2587,174.5136,20682.0
2016-02-22 10:00:00,253.6,254.04,253.55,253.92,7124.0,174.6444,174.9474,174.61,174.8648,7124.0
2016-02-22 10:10:00,254.02,254.02,252.99,253.08,10054.0,174.9336,174.9336,174.2243,174.2863,10054.0
2016-02-22 10:20:00,253.0,253.46,252.67,252.83,9076.0,174.2312,174.548,174.0039,174.1141,9076.0
2016-02-22 10:30:00,252.85,253.83,252.85,253.67,17971.0,174.1279,174.8028,174.1279,174.6926,17971.0
2016-02-22 10:40:00,253.54,253.97,253.4,253.4,19902.0,174.6031,174.8992,174.5067,174.5067,19902.0
2016-02-22 10:50:00,253.54,253.78,253.5,253.5,2848.0,174.6031,174.7684,174.5755,174.5755,2848.0
2016-02-22 11:00:00,253.5,253.65,253.08,253.08,3168.0,174.5755,174.6788,174.2863,174.2863,3168.0
2016-02-22 11:10:00,253.2,253.2,252.73,252.95,3632.0,174.3689,174.3689,174.0453,174.1968,3632.0
2016-02-22 11:20:00,252.97,253.21,252.69,252.86,3720.0,174.2105,174.3758,174.0177,174.1348,3720.0
2016-02-22 11:30:00,252.97,253.74,252.97,253.74,1695.0,174.2105,174.7408,174.2105,174.7408,1695.0
2016-02-22 11:40:00,253.6,254.04,253.5,253.96,9127.0,174.6444,174.9474,174.5755,174.8923,9127.0
2016-02-22 11:50:00,253.73,253.86,253.0,253.0,1700.0,174.7339,174.8234,174.2312,174.2312,1700.0
2016-02-22 12:00:00,253.09,253.32,252.76,253.32,3195.0,174.2932,174.4516,174.0659,174.4516,3195.0
2016-02-22 12:10:00,253.49,253.49,253.03,253.03,1400.0,174.5686,174.5686,174.2519,174.2519,1400.0
2016-02-22 12:20:00,253.13,253.13,252.77,253.09,4651.0,174.3207,174.3207,174.0728,174.2932,4651.0
2016-02-22 12:30:00,253.1,253.36,252.92,253.36,2350.0,174.3001,174.4791,174.1761,174.4791,2350.0
2016-02-22 12:40:00,253.19,253.19,252.56,252.91,3480.0,174.362,174.362,173.9282,174.1692,3480.0
2016-02-22 12:50:00,252.88,253.1,252.68,252.85,6655.0,174.1486,174.3001,174.0108,174.1279,6655.0
2016-02-22 13:00:00,252.75,252.94,252.71,252.89,4703.0,174.059,174.1899,174.0315,174.1554,4703.0
2016-02-22 13:10:00,252.7,252.88,252.1,252.1,3861.0,174.0246,174.1486,173.6114,173.6114,3861.0
2016-02-22 13:20:00,252.19,252.28,251.97,252.0,3762.0,173.6734,173.7354,173.5219,173.5425,3762.0
2016-02-22 13:30:00,251.98,252.23,251.71,252.23,16923.0,173.5288,173.7009,173.3428,173.7009,16923.0
2016-02-22 13:40:00,252.26,252.38,251.95,252.27,3967.0,173.7216,173.8042,173.5081,173.7285,3967.0
2016-02-22 13:50:00,252.38,252.65,252.18,252.65,4245.0,173.8042,173.9902,173.6665,173.9902,4245.0
2016-02-22 14:00:00,252.66,253.17,252.57,252.95,5889.0,173.9971,174.3483,173.9351,174.1968,5889.0
2016-02-22 14:10:00,252.96,253.18,252.91,252.95,5275.0,174.2037,174.3552,174.1692,174.1968,5275.0
2016-02-22 14:20:00,252.9,253.33,252.88,253.3,5374.0,174.1623,174.4585,174.1486,174.4378,5374.0
2016-02-22 14:30:00,253.22,253.46,253.0,253.43,3523.0,174.3827,174.548,174.2312,174.5273,3523.0
2016-02-22 14:40:00,253.39,253.39,253.15,253.3,1815.0,174.4998,174.4998,174.3345,174.4378,1815.0
2016-02-22 14:50:00,253.16,253.44,253.0,253.05,3197.0,174.3414,174.5342,174.2312,174.2656,3197.0
2016-02-22 15:00:00,252.96,253.34,252.84,253.2,5489.0,174.2037,174.4653,174.121,174.3689,5489.0
2016-02-22 15:10:00,253.22,253.57,253.2,253.57,5162.0,174.3827,174.6237,174.3689,174.6237,5162.0
2016-02-22 15:20:00,253.55,253.82,253.27,253.62,6055.0,174.61,174.7959,174.4171,174.6582,6055.0
2016-02-22 15:30:00,253.55,253.73,253.35,253.35,6079.0,174.61,174.7339,174.4722,174.4722,6079.0
2016-02-22 15:40:00,253.38,253.95,253.38,253.7,14096.0,174.4929,174.8854,174.4929,174.7133,14096.0
2016-02-22 15:50:00,253.66,253.79,253.23,253.56,46666.0,174.6857,174.7752,174.3896,174.6168,46666.0
2016-02-23 09:30:00,253.68,256.79,253.64,255.41,27357.0,174.6995,176.8412,174.6719,175.8909,27357.0
2016-02-23 09:40:00,255.33,256.35,255.33,255.88,13958.0,175.8358,176.5382,175.8358,176.2145,13958.0
2016-02-23 09:50:00,256.03,256.21,255.59,255.59,8615.0,176.3178,176.4418,176.0148,176.0148,8615.0
2016-02-23 10:00:00,255.8,256.24,255.34,255.8,10186.0,176.1594,176.4625,175.8427,176.1594,10186.0
2016-02-23 10:10:00,255.65,255.86,254.71,255.2,7260.0,176.0562,176.2008,175.4088,175.7463,7260.0
2016-02-23 10:20:00,255.14,255.24,254.75,254.77,4473.0,175.7049,175.7738,175.4364,175.4501,4473.0
2016-02-23 10:30:00,254.78,255.19,254.19,254.19,7088.0,175.457,175.7394,175.0507,175.0507,7088.0
2016-02-23 10:40:00,254.24,254.35,253.87,254.19,3452.0,175.0851,175.1609,174.8303,175.0507,3452.0
2016-02-23 10:50:00,253.95,254.46,253.91,254.09,4568.0,174.8854,175.2366,174.8579,174.9818,4568.0
2016-02-23 11:00:00,254.09,254.26,253.23,253.42,14687.0,174.9818,175.0989,174.3896,174.5204,14687.0
2016-02-23 11:10:00,253.31,253.5,253.11,253.38,4700.0,174.4447,174.5755,174.307,174.4929,4700.0
2016-02-23 11:20:00,253.26,253.74,253.16,253.4,4811.0,174.4103,174.7408,174.3414,174.5067,4811.0
2016-02-23 11:30:00,253.4,254.06,253.4,253.88,2853.0,174.5067,174.9612,174.5067,174.8372,2853.0
2016-02-23 11:40:00,253.86,253.86,253.45,253.59,2924.0,174.8234,174.8234,174.5411,174.6375,2924.0
2016-02-23 11:50:00,253.64,253.88,253.62,253.75,2700.0,174.6719,174.8372,174.6582,174.7477,2700.0
2016-02-23 12:00:00,253.65,253.84,253.51,253.51,5014.0,174.6788,174.8097,174.5824,174.5824,5014.0
2016-02-23 12:10:00,253.57,253.83,253.54,253.73,4731.0,174.6237,174.8028,174.6031,174.7339,4731.0
2016-02-23 12:20:00,253.75,254.04,253.68,254.04,2824.0,174.7477,174.9474,174.6995,174.9474,2824.0
2016-02-23 12:30:00,253.96,254.02,253.66,253.86,2555.0,174.8923,174.9336,174.6857,174.8234,2555.0
2016-02-23 12:40:00,253.91,253.94,253.72,253.94,3600.0,174.8579,174.8785,174.727,174.8785,3600.0
2016-02-23 12:50:00,253.87,253.88,253.69,253.69,700.0,174.8303,174.8372,174.7064,174.7064,700.0
2016-02-23 13:00:00,253.7,254.86,253.68,254.86,11275.0,174.7133,175.5121,174.6995,175.5121,11275.0
2016-02-23 13:10:00,254.75,255.05,254.65,254.66,11914.0,175.4364,175.643,175.3675,175.3744,11914.0
2016-02-23 13:20:00,254.65,254.7,254.45,254.66,1900.0,175.3675,175.4019,175.2298,175.3744,1900.0
2016-02-23 13:30:00,254.7,254.83,254.36,254.65,4954.0,175.4019,175.4914,175.1678,175.3675,4954.0
2016-02-23 13:40:00,254.62,254.77,254.42,254.56,2672.0,175.3468,175.4501,175.2091,175.3055,2672.0
2016-02-23 13:50:00,254.53,254.61,254.3,254.52,1700.0,175.2849,175.3399,175.1265,175.278,1700.0
2016-02-23 14:00:00,254.58,254.74,254.43,254.74,3900.0,175.3193,175.4295,175.216,175.4295,3900.0
2016-02-23 14:10:00,254.73,254.9,254.61,254.76,9556.0,175.4226,175.5397,175.3399,175.4432,9556.0
2016-02-23 14:20:00,254.72,254.77,254.34,254.34,4100.0,175.4157,175.4501,175.154,175.154,4100.0
2016-02-23 14:30:00,254.34,254.57,254.33,254.34,3226.0,175.154,175.3124,175.1471,175.154,3226.0
2016-02-23 14:40:00,254.41,254.49,254.04,254.4,3676.0,175.2022,175.2573,174.9474,175.1953,3676.0
2016-02-23 14:50:00,254.37,254.39,253.78,253.78,1545.0,175.1747,175.1884,174.7684,174.7684,1545.0
2016-02-23 15:00:00,253.89,253.89,253.54,253.63,3129.0,174.8441,174.8441,174.6031,174.6651,3129.0
2016-02-23 15:10:00,253.62,253.74,253.45,253.66,5068.0,174.6582,174.7408,174.5411,174.6857,5068.0
2016-02-23 15:20:00,253.67,253.72,253.33,253.52,10858.0,174.6926,174.727,174.4585,174.5893,10858.0
2016-02-23 15:30:00,253.47,253.83,253.38,253.8,12956.0,174.5549,174.8028,174.4929,174.7821,12956.0
2016-02-23 15:40:00,253.84,253.94,253.41,253.87,14916.0,174.8097,174.8785,174.5136,174.8303,14916.0
2016-02-23 15:50:00,253.9,253.9,253.43,253.58,36344.0,174.851,174.851,174.5273,174.6306,36344.0
2016-02-24 09:30:00,252.46,254.03,252.46,254.03,19261.0,173.8593,174.9405,173.8593,174.9405,19261.0
2016-02-24 09:40:00,253.91,254.44,252.6,252.86,17803.0,174.8579,175.2229,173.9557,174.1348,17803.0
2016-02-24 09:50:00,252.51,252.55,251.63,251.75,10591.0,173.8938,173.9213,173.2877,173.3704,10591.0
2016-02-24 10:00:00,251.75,252.4,251.38,251.64,5323.0,173.3704,173.818,173.1156,173.2946,5323.0
2016-02-24 10:10:00,252.19,252.4,251.92,252.34,18878.0,173.6734,173.818,173.4874,173.7767,18878.0
2016-02-24 10:20:00,252.21,252.37,251.44,251.62,19210.0,173.6872,173.7973,173.1569,173.2808,19210.0
2016-02-24 10:30:00,251.73,251.99,251.28,251.65,6800.0,173.3566,173.5357,173.0467,173.3015,6800.0
2016-02-24 10:40:00,251.74,252.01,250.97,250.97,6453.0,173.3635,173.5494,172.8332,172.8332,6453.0
2016-02-24 10:50:00,251.19,251.37,250.57,250.71,5720.0,172.9847,173.1087,172.5578,172.6542,5720.0
2016-02-24 11:00:00,250.71,250.71,249.79,250.16,8055.0,172.6542,172.6542,172.0206,172.2754,8055.0
2016-02-24 11:10:00,249.95,250.22,249.6,250.11,21994.0,172.1308,172.3167,171.8898,172.241,21994.0
2016-02-24 11:20:00,250.12,250.69,250.03,250.39,5800.0,172.2479,172.6404,172.1859,172.4338,5800.0
2016-02-24 11:30:00,250.29,250.66,250.13,250.52,27298.0,172.3649,172.6197,172.2547,172.5233,27298.0
2016-02-24 11:40:00,250.64,250.84,250.46,250.47,2200.0,172.606,172.7437,172.482,172.4889,2200.0
2016-02-24 11:50:00,250.48,250.69,250.02,250.02,6277.0,172.4958,172.6404,172.179,172.179,6277.0
2016-02-24 12:00:00,250.18,250.43,249.79,249.79,4915.0,172.2892,172.4613,172.0206,172.0206,4915.0
2016-02-24 12:10:00,249.79,249.81,249.16,249.16,8912.0,172.0206,172.0344,171.5867,171.5867,8912.0
2016-02-24 12:20:00,249.21,249.66,249.04,249.1,11526.0,171.6212,171.9311,171.5041,171.5454,11526.0
2016-02-24 12:30:00,249.13,249.56,248.96,248.96,2966.0,171.5661,171.8622,171.449,171.449,2966.0
2016-02-24 12:40:00,249.11,249.11,248.52,248.7,4239.0,171.5523,171.5523,171.146,171.27,4239.0
2016-02-24 12:50:00,248.67,248.83,248.24,248.68,14635.0,171.2493,171.3595,170.9532,171.2562,14635.0
2016-02-24 13:00:00,248.65,248.84,248.37,248.37,8697.0,171.2355,171.3664,171.0427,171.0427,8697.0
2016-02-24 13:10:00,248.44,248.44,247.97,247.99,6971.0,171.0909,171.0909,170.7672,170.781,6971.0
2016-02-24 13:20:00,247.92,248.51,247.85,248.33,10997.0,170.7328,171.1391,170.6846,171.0152,10997.0
2016-02-24 13:30:00,248.45,249.04,248.41,249.04,25997.0,171.0978,171.5041,171.0702,171.5041,25997.0
2016-02-24 13:40:00,249.12,249.44,249.0,249.37,3412.0,171.5592,171.7796,171.4766,171.7314,3412.0
2016-02-24 13:50:00,249.58,249.7,249.32,249.54,6056.0,171.876,171.9586,171.6969,171.8484,6056.0
2016-02-24 14:00:00,249.34,249.86,249.34,249.67,7980.0,171.7107,172.0688,171.7107,171.938,7980.0
2016-02-24 14:10:00,249.64,250.06,249.62,249.86,9000.0,171.9173,172.2065,171.9035,172.0688,9000.0
2016-02-24 14:20:00,249.86,250.49,249.83,249.91,7945.0,172.0688,172.5027,172.0481,172.1032,7945.0
2016-02-24 14:30:00,250.09,250.14,249.72,249.78,5640.0,172.2272,172.2616,171.9724,172.0137,5640.0
2016-02-24 14:40:00,249.73,249.9,249.24,249.48,8604.0,171.9793,172.0964,171.6418,171.8071,8604.0
2016-02-24 14:50:00,249.43,249.44,248.89,248.89,4333.0,171.7727,171.7796,171.4008,171.4008,4333.0
2016-02-24 15:00:00,249.07,249.83,248.83,249.71,11975.0,171.5248,172.0481,171.3595,171.9655,11975.0
2016-02-24 15:10:00,250.04,250.34,249.7,250.16,6357.0,172.1928,172.3994,171.9586,172.2754,6357.0
2016-02-24 15:20:00,250.16,250.49,250.11,250.45,4033.0,172.2754,172.5027,172.241,172.4751,4033.0
2016-02-24 15:30:00,250.28,250.53,250.14,250.26,10743.0,172.358,172.5302,172.2616,172.3443,10743.0
2016-02-24 15:40:00,250.25,250.42,249.84,249.94,15920.0,172.3374,172.4545,172.055,172.1239,15920.0
2016-02-24 15:50:00,249.93,250.13,249.75,249.93,41259.0,172.117,172.2547,171.9931,172.117,41259.0
2016-02-25 09:30:00,251.25,252.99,250.26,252.57,35702.0,173.026,174.2243,172.3443,173.9351,35702.0
2016-02-25 09:40:00,252.52,253.44,252.14,252.94,24897.0,173.9006,174.5342,173.639,174.1899,24897.0
2016-02-25 09:50:00,252.94,253.73,252.69,253.61,87703.0,174.1899,174.7339,174.0177,174.6513,87703.0
2016-02-25 10:00:00,253.74,253.9,252.84,253.37,27412.0,174.7408,174.851,174.121,174.486,27412.0
2016-02-25 10:10:00,253.35,254.0,253.0,253.65,7655.0,174.4722,174.9199,174.2312,174.6788,7655.0
2016-02-25 10:20:00,253.77,253.8,253.24,253.33,5718.0,174.7615,174.7821,174.3965,174.4585,5718.0
2016-02-25 10:30:00,253.41,253.49,252.8,253.06,7359.0,174.5136,174.5686,174.0935,174.2725,7359.0
2016-02-25 10:40:00,253.07,253.95,253.07,253.92,8194.0,174.2794,174.8854,174.2794,174.8648,8194.0
2016-02-25 10:50:00,254.03,254.1,253.29,253.4,7560.0,174.9405,174.9887,174.4309,174.5067,7560.0
2016-02-25 11:00:00,253.35,253.67,253.26,253.61,4267.0,174.4722,174.6926,174.4103,174.6513,4267.0
2016-02-25 11:10:00,253.47,254.02,253.36,253.73,4383.0,174.5549,174.9336,174.4791,174.7339,4383.0
2016-02-25 11:20:00,253.68,254.07,253.63,254.05,5525.0,174.6995,174.9681,174.6651,174.9543,5525.0
2016-02-25 11:30:00,254.07,254.19,253.69,254.08,6626.0,174.9681,175.0507,174.7064,174.975,6626.0
2016-02-25 11:40:00,254.22,254.55,253.98,254.3,10502.0,175.0714,175.2986,174.9061,175.1265,10502.0
2016-02-25 11:50:00,254.47,254.63,254.24,254.41,12692.0,175.2435,175.3537,175.0851,175.2022,12692.0
2016-02-25 12:00:00,254.51,254.66,254.22,254.53,7962.0,175.2711,175.3744,175.0714,175.2849,7962.0
2016-02-25 12:10:00,254.51,254.59,254.29,254.34,5045.0,175.2711,175.3262,175.1196,175.154,5045.0
2016-02-25 12:20:00,254.4,254.41,253.91,254.02,5031.0,175.1953,175.2022,174.8579,174.9336,5031.0
2016-02-25 12:30:00,254.01,254.32,253.96,254.22,11480.0,174.9267,175.1402,174.8923,175.0714,11480.0
2016-02-25 12:40:00,254.21,254.42,254.17,254.42,16307.0,175.0645,175.2091,175.0369,175.2091,16307.0
2016-02-25 12:50:00,254.44,254.68,254.37,254.38,5822.0,175.2229,175.3881,175.1747,175.1816,5822.0
2016-02-25 13:00:00,254.47,254.59,254.35,254.42,22066.0,175.2435,175.3262,175.1609,175.2091,22066.0
2016-02-25 13:10:00,254.22,254.82,254.15,254.82,7081.0,175.0714,175.4846,175.0232,175.4846,7081.0
2016-02-25 13:20:00,254.88,254.91,254.53,254.76,12673.0,175.5259,175.5465,175.2849,175.4432,12673.0
2016-02-25 13:30:00,254.86,254.89,254.5,254.85,9036.0,175.5121,175.5328,175.2642,175.5052,9036.0
2016-02-25 13:40:00,254.79,254.83,254.66,254.73,6416.0,175.4639,175.4914,175.3744,175.4226,6416.0
2016-02-25 13:50:00,254.73,254.95,254.61,254.84,7401.0,175.4226,175.5741,175.3399,175.4983,7401.0
2016-02-25 14:00:00,254.71,254.91,254.46,254.46,5346.0,175.4088,175.5465,175.2366,175.2366,5346.0
2016-02-25 14:10:00,254.69,254.94,254.58,254.94,8328.0,175.395,175.5672,175.3193,175.5672,8328.0
2016-02-25 14:20:00,254.88,255.08,254.75,254.89,13018.0,175.5259,175.6636,175.4364,175.5328,13018.0
2016-02-25 14:30:00,254.93,255.25,254.92,255.16,8549.0,175.5603,175.7807,175.5534,175.7187,8549.0
2016-02-25 14:40:00,255.14,255.23,254.8,254.85,4718.0,175.7049,175.7669,175.4708,175.5052,4718.0
2016-02-25 14:50:00,254.82,255.05,254.82,255.05,10257.0,175.4846,175.643,175.4846,175.643,10257.0
2016-02-25 15:00:00,254.94,255.17,254.77,255.0,8828.0,175.5672,175.7256,175.4501,175.6085,8828.0
2016-02-25 15:10:00,255.01,255.05,254.73,254.88,15972.0,175.6154,175.643,175.4226,175.5259,15972.0
2016-02-25 15:20:00,254.88,254.98,254.83,254.95,9872.0,175.5259,175.5947,175.4914,175.5741,9872.0
2016-02-25 15:30:00,254.98,255.0,254.61,254.85,16989.0,175.5947,175.6085,175.3399,175.5052,16989.0
2016-02-25 15:40:00,254.84,255.01,254.62,254.86,27413.0,175.4983,175.6154,175.3468,175.5121,27413.0
2016-02-25 15:50:00,254.89,255.24,254.83,255.15,62449.0,175.5328,175.7738,175.4914,175.7118,62449.0
2016-02-26 09:30:00,254.76,255.05,253.31,254.64,25755.0,175.4432,175.643,174.4447,175.3606,25755.0
2016-02-26 09:40:00,254.51,255.58,254.42,255.24,22571.0,175.2711,176.0079,175.2091,175.7738,22571.0
2016-02-26 09:50:00,255.32,255.32,254.64,254.86,10341.0,175.8289,175.8289,175.3606,175.5121,10341.0
2016-02-26 10:00:00,254.78,254.88,253.84,254.0,4908.0,175.457,175.5259,174.8097,174.9199,4908.0
2016-02-26 10:10:00,253.83,254.25,253.49,254.01,17200.0,174.8028,175.092,174.5686,174.9267,17200.0
2016-02-26 10:20:00,253.97,255.25,253.77,255.24,13401.0,174.8992,175.7807,174.7615,175.7738,13401.0
2016-02-26 10:30:00,255.22,255.72,254.99,255.71,4578.0,175.76,176.1044,175.6016,176.0975,4578.0
2016-02-26 10:40:00,255.51,255.7,255.06,255.21,12952.0,175.9597,176.0906,175.6498,175.7531,12952.0
2016-02-26 10:50:00,255.11,255.26,255.0,255.19,5793.0,175.6843,175.7876,175.6085,175.7394,5793.0
2016-02-26 11:00:00,255.2,255.27,255.0,255.15,5566.0,175.7463,175.7945,175.6085,175.7118,5566.0
2016-02-26 11:10:00,255.06,255.24,254.68,254.68,31985.0,175.6498,175.7738,175.3881,175.3881,31985.0
2016-02-26 11:20:00,254.69,254.69,254.03,254.3,14807.0,175.395,175.395,174.9405,175.1265,14807.0
2016-02-26 11:30:00,254.23,254.53,254.2,254.33,7494.0,175.0783,175.2849,175.0576,175.1471,7494.0
2016-02-26 11:40:00,254.2,254.67,254.12,254.5,33283.0,175.0576,175.3813,175.0025,175.2642,33283.0
2016-02-26 11:50:00,254.5,254.55,254.35,254.43,6521.0,175.2642,175.2986,175.1609,175.216,6521.0
2016-02-26 12:00:00,254.36,254.61,254.26,254.53,18905.0,175.1678,175.3399,175.0989,175.2849,18905.0
2016-02-26 12:10:00,254.43,254.87,254.39,254.59,26280.0,175.216,175.519,175.1884,175.3262,26280.0
2016-02-26 12:20:00,254.69,254.85,254.6,254.84,1814.0,175.395,175.5052,175.3331,175.4983,1814.0
2016-02-26 12:30:00,254.86,254.98,254.58,254.73,3820.0,175.5121,175.5947,175.3193,175.4226,3820.0
2016-02-26 12:40:00,254.8,254.88,254.61,254.73,4312.0,175.4708,175.5259,175.3399,175.4226,4312.0
2016-02-26 12:50:00,254.69,255.1,254.57,255.06,23474.0,175.395,175.6774,175.3124,175.6498,23474.0
2016-02-26 13:00:00,255.03,255.11,254.73,255.05,19634.0,175.6292,175.6843,175.4226,175.643,19634.0
2016-02-26 13:10:00,255.08,255.27,254.82,255.27,23811.0,175.6636,175.7945,175.4846,175.7945,23811.0
2016-02-26 13:20:00,255.22,255.53,254.98,255.41,37558.0,175.76,175.9735,175.5947,175.8909,37558.0
2016-02-26 13:30:00,255.43,256.0,255.42,255.9,47834.0,175.9046,176.2972,175.8978,176.2283,47834.0
2016-02-26 13:40:00,255.9,255.92,255.34,255.47,21828.0,176.2283,176.2421,175.8427,175.9322,21828.0
2016-02-26 13:50:00,255.52,255.61,254.99,255.06,12305.0,175.9666,176.0286,175.6016,175.6498,12305.0
2016-02-26 14:00:00,255.15,255.56,254.97,255.53,8915.0,175.7118,175.9942,175.5879,175.9735,8915.0
2016-02-26 14:10:00,255.39,255.64,255.28,255.57,4573.0,175.8771,176.0493,175.8013,176.0011,4573.0
2016-02-26 14:20:00,255.64,255.89,255.58,255.73,2547.0,176.0493,176.2214,176.0079,176.1112,2547.0
2016-02-26 14:30:00,255.73,255.79,255.17,255.17,11444.0,176.1112,176.1526,175.7256,175.7256,11444.0
2016-02-26 14:40:00,255.16,255.16,254.89,254.92,4592.0,175.7187,175.7187,175.5328,175.5534,4592.0
2016-02-26 14:50:00,254.83,255.17,254.76,255.05,11100.0,175.4914,175.7256,175.4432,175.643,11100.0
2016-02-26 15:00:00,255.02,255.18,254.98,255.11,5341.0,175.6223,175.7325,175.5947,175.6843,5341.0
2016-02-26 15:10:00,255.06,255.17,254.96,255.1,8723.0,175.6498,175.7256,175.581,175.6774,8723.0
2016-02-26 15:20:00,255.15,255.15,254.79,254.81,11895.0,175.7118,175.7118,175.4639,175.4777,11895.0
2016-02-26 15:30:00,254.81,254.97,254.77,254.8,21161.0,175.4777,175.5879,175.4501,175.4708,21161.0
2016-02-26 15:40:00,254.8,254.98,254.7,254.8,56697.0,175.4708,175.5947,175.4019,175.4708,56697.0
2016-02-26 15:50:00,254.81,254.84,254.01,254.05,76668.0,175.4777,175.4983,174.9267,174.9543,76668.0
2016-02-29 09:30:00,254.0,254.94,253.86,253.86,9422.0,174.9199,175.5672,174.8234,174.8234,9422.0
2016-02-29 09:40:00,254.16,254.19,253.46,253.75,8871.0,175.03,175.0507,174.548,174.7477,8871.0
2016-02-29 09:50:00,253.9,253.98,252.88,252.88,5704.0,174.851,174.9061,174.1486,174.1486,5704.0
2016-02-29 10:00:00,253.15,253.19,252.41,252.44,11670.0,174.3345,174.362,173.8249,173.8455,11670.0
2016-02-29 10:10:00,252.27,252.74,252.09,252.73,7506.0,173.7285,174.0521,173.6045,174.0453,7506.0
2016-02-29 10:20:00,252.62,253.85,252.47,253.66,3800.0,173.9695,174.8166,173.8662,174.6857,3800.0
2016-02-29 10:30:00,253.85,254.05,253.43,253.96,13713.0,174.8166,174.9543,174.5273,174.8923,13713.0
2016-02-29 10:40:00,253.64,254.53,253.63,254.34,13478.0,174.6719,175.2849,174.6651,175.154,13478.0
2016-02-29 10:50:00,254.34,254.85,254.15,254.8,7918.0,175.154,175.5052,175.0232,175.4708,7918.0
2016-02-29 11:00:00,254.63,254.94,254.29,254.88,8677.0,175.3537,175.5672,175.1196,175.5259,8677.0
2016-02-29 11:10:00,254.8,254.83,254.14,254.14,8342.0,175.4708,175.4914,175.0163,175.0163,8342.0
2016-02-29 11:20:00,254.31,254.36,254.0,254.02,12168.0,175.1333,175.1678,174.9199,174.9336,12168.0
2016-02-29 11:30:00,254.01,254.57,253.92,254.26,15211.0,174.9267,175.3124,174.8648,175.0989,15211.0
2016-02-29 11:40:00,254.25,254.27,253.78,253.91,23973.0,175.092,175.1058,174.7684,174.8579,23973.0
2016-02-29 11:50:00,254.02,254.37,253.9,254.37,3140.0,174.9336,175.1747,174.851,175.1747,3140.0
2016-02-29 12:00:00,254.51,254.51,254.28,254.31,1634.0,175.2711,175.2711,175.1127,175.1333,1634.0
2016-02-29 12:10:00,254.33,254.62,254.33,254.42,8402.0,175.1471,175.3468,175.1471,175.2091,8402.0
2016-02-29 12:20:00,254.41,254.42,254.01,254.02,2313.0,175.2022,175.2091,174.9267,174.9336,2313.0
2016-02-29 12:30:00,254.01,254.13,253.29,253.37,9324.0,174.9267,175.0094,174.4309,174.486,9324.0
2016-02-29 12:40:00,253.46,253.49,253.14,253.27,7031.0,174.548,174.5686,174.3276,174.4171,7031.0
2016-02-29 12:50:00,253.29,253.29,252.92,253.13,3433.0,174.4309,174.4309,174.1761,174.3207,3433.0
2016-02-29 13:00:00,253.2,253.2,252.76,253.1,3041.0,174.3689,174.3689,174.0659,174.3001,3041.0
2016-02-29 13:10:00,252.97,252.99,252.64,252.74,5161.0,174.2105,174.2243,173.9833,174.0521,5161.0
2016-02-29 13:20:00,252.61,252.71,252.45,252.45,9197.0,173.9626,174.0315,173.8524,173.8524,9197.0
2016-02-29 13:30:00,252.45,252.54,252.08,252.08,10770.0,173.8524,173.9144,173.5976,173.5976,10770.0
2016-02-29 13:40:00,252.2,252.22,251.95,252.15,8977.0,173.6803,173.694,173.5081,173.6458,8977.0
2016-02-29 13:50:00,252.05,252.2,252.03,252.2,5687.0,173.577,173.6803,173.5632,173.6803,5687.0
2016-02-29 14:00:00,252.2,252.2,251.55,251.6,12625.0,173.6803,173.6803,173.2326,173.2671,12625.0
2016-02-29 14:10:00,251.61,251.65,251.32,251.51,8804.0,173.274,173.3015,173.0742,173.2051,8804.0
2016-02-29 14:20:00,251.44,251.5,250.79,251.14,13964.0,173.1569,173.1982,172.7093,172.9503,13964.0
2016-02-29 14:30:00,251.1,251.24,250.75,251.02,7180.0,172.9227,173.0192,172.6817,172.8677,7180.0
2016-02-29 14:40:00,251.02,251.11,250.83,250.83,9917.0,172.8677,172.9296,172.7368,172.7368,9917.0
2016-02-29 14:50:00,250.82,250.89,250.36,250.46,8814.0,172.7299,172.7781,172.4131,172.482,8814.0
2016-02-29 15:00:00,250.57,250.59,250.06,250.24,12609.0,172.5578,172.5715,172.2065,172.3305,12609.0
2016-02-29 15:10:00,250.25,250.25,249.43,249.73,20150.0,172.3374,172.3374,171.7727,171.9793,20150.0
2016-02-29 15:20:00,249.71,250.08,249.64,249.93,17089.0,171.9655,172.2203,171.9173,172.117,17089.0
2016-02-29 15:30:00,249.87,250.24,249.81,249.95,23932.0,172.0757,172.3305,172.0344,172.1308,23932.0
2016-02-29 15:40:00,249.95,250.14,249.74,250.05,34783.0,172.1308,172.2616,171.9862,172.1996,34783.0
2016-02-29 15:50:00,250.1,250.1,249.29,249.3,68031.0,172.2341,172.2341,171.6763,171.6832,68031.0
2016-03-01 09:30:00,249.73,252.46,249.73,251.78,22332.0,171.9793,173.8593,171.9793,173.391,22332.0
2016-03-01 09:40:00,251.95,252.84,251.82,252.63,9072.0,173.5081,174.121,173.4186,173.9764,9072.0
2016-03-01 09:50:00,252.38,252.95,251.76,251.98,10266.0,173.8042,174.1968,173.3773,173.5288,10266.0
2016-03-01 10:00:00,252.13,252.6,251.65,252.13,5837.0,173.6321,173.9557,173.3015,173.6321,5837.0
2016-03-01 10:10:00,252.21,252.8,252.1,252.61,12178.0,173.6872,174.0935,173.6114,173.9626,12178.0
2016-03-01 10:20:00,252.91,253.46,252.72,253.44,4416.0,174.1692,174.548,174.0384,174.5342,4416.0
2016-03-01 10:30:00,253.2,253.56,253.2,253.5,2104.0,174.3689,174.6168,174.3689,174.5755,2104.0
2016-03-01 10:40:00,253.74,253.77,253.5,253.75,4145.0,174.7408,174.7615,174.5755,174.7477,4145.0
2016-03-01 10:50:00,253.54,253.54,252.88,252.88,2300.0,174.6031,174.6031,174.1486,174.1486,2300.0
2016-03-01 11:00:00,253.01,253.2,252.94,252.98,6197.0,174.2381,174.3689,174.1899,174.2174,6197.0
2016-03-01 11:10:00,253.0,253.37,252.98,253.32,5289.0,174.2312,174.486,174.2174,174.4516,5289.0
2016-03-01 11:20:00,253.55,253.8,253.41,253.68,6752.0,174.61,174.7821,174.5136,174.6995,6752.0
2016-03-01 11:30:00,253.6,253.76,252.97,253.08,9053.0,174.6444,174.7546,174.2105,174.2863,9053.0
2016-03-01 11:40:00,253.16,253.29,252.68,252.85,4047.0,174.3414,174.4309,174.0108,174.1279,4047.0
2016-03-01 11:50:00,252.77,253.0,252.65,252.72,2834.0,174.0728,174.2312,173.9902,174.0384,2834.0
2016-03-01 12:00:00,252.91,253.2,252.81,252.99,8688.0,174.1692,174.3689,174.1004,174.2243,8688.0
2016-03-01 12:10:00,252.86,253.18,252.78,253.0,7300.0,174.1348,174.3552,174.0797,174.2312,7300.0
2016-03-01 12:20:00,253.08,253.18,252.9,252.92,3900.0,174.2863,174.3552,174.1623,174.1761,3900.0
2016-03-01 12:30:00,252.9,252.94,252.63,252.63,2500.0,174.1623,174.1899,173.9764,173.9764,2500.0
2016-03-01 12:40:00,252.61,252.91,252.48,252.5,17839.0,173.9626,174.1692,173.8731,173.8869,17839.0
2016-03-01 12:50:00,252.55,252.75,252.5,252.75,9800.0,173.9213,174.059,173.8869,174.059,9800.0
2016-03-01 13:00:00,252.86,252.95,252.48,252.67,14964.0,174.1348,174.1968,173.8731,174.0039,14964.0
2016-03-01 13:10:00,252.71,253.0,252.59,252.66,2782.0,174.0315,174.2312,173.9488,173.9971,2782.0
2016-03-01 13:20:00,252.61,252.96,252.61,252.71,3662.0,173.9626,174.2037,173.9626,174.0315,3662.0
2016-03-01 13:30:00,252.67,252.96,252.67,252.96,3003.0,174.0039,174.2037,174.0039,174.2037,3003.0
2016-03-01 13:40:00,252.89,253.16,252.76,252.88,4459.0,174.1554,174.3414,174.0659,174.1486,4459.0
2016-03-01 13:50:00,253.25,253.27,252.8,253.18,4482.0,174.4034,174.4171,174.0935,174.3552,4482.0
2016-03-01 14:00:00,253.0,253.01,252.54,252.68,7427.0,174.2312,174.2381,173.9144,174.0108,7427.0
2016-03-01 14:10:00,252.71,252.85,252.6,252.78,9432.0,174.0315,174.1279,173.9557,174.0797,9432.0
2016-03-01 14:20:00,252.71,252.85,252.67,252.79,11351.0,174.0315,174.1279,174.0039,174.0866,11351.0
2016-03-01 14:30:00,252.85,252.86,252.48,252.71,3232.0,174.1279,174.1348,173.8731,174.0315,3232.0
2016-03-01 14:40:00,252.61,252.96,252.61,252.93,8485.0,173.9626,174.2037,173.9626,174.183,8485.0
2016-03-01 14:50:00,252.82,253.34,252.66,253.16,8451.0,174.1072,174.4653,173.9971,174.3414,8451.0
2016-03-01 15:00:00,253.18,254.09,253.18,253.95,15471.0,174.3552,174.9818,174.3552,174.8854,15471.0
2016-03-01 15:10:00,253.85,254.06,253.54,254.06,6961.0,174.8166,174.9612,174.6031,174.9612,6961.0
2016-03-01 15:20:00,253.96,254.27,253.89,254.14,9296.0,174.8923,175.1058,174.8441,175.0163,9296.0
2016-03-01 15:30:00,254.16,254.16,253.41,253.45,10926.0,175.03,175.03,174.5136,174.5411,10926.0
2016-03-01 15:40:00,253.36,253.85,253.25,253.68,33091.0,174.4791,174.8166,174.4034,174.6995,33091.0
2016-03-01 15:50:00,253.7,255.0,253.67,254.82,73253.0,174.7133,175.6085,174.6926,175.4846,73253.0
2016-03-02 09:30:00,254.9,256.78,254.9,256.03,28908.0,175.5397,176.8343,175.5397,176.3178,28908.0
2016-03-02 09:40:00,255.79,256.16,254.95,255.45,16684.0,176.1526,176.4074,175.5741,175.9184,16684.0
2016-03-02 09:50:00,255.44,255.77,255.15,255.61,9571.0,175.9115,176.1388,175.7118,176.0286,9571.0
2016-03-02 10:00:00,255.48,255.86,255.28,255.78,3430.0,175.9391,176.2008,175.8013,176.1457,3430.0
2016-03-02 10:10:00,255.82,256.44,255.63,255.8,17049.0,176.1732,176.6002,176.0424,176.1594,17049.0
2016-03-02 10:20:00,255.78,255.82,255.15,255.31,7065.0,176.1457,176.1732,175.7118,175.822,7065.0
2016-03-02 10:30:00,255.15,255.58,254.85,255.49,9604.0,175.7118,176.0079,175.5052,175.946,9604.0
2016-03-02 10:40:00,255.28,255.6,255.02,255.47,3831.0,175.8013,176.0217,175.6223,175.9322,3831.0
2016-03-02 10:50:00,255.48,255.48,254.46,254.73,10982.0,175.9391,175.9391,175.2366,175.4226,10982.0
2016-03-02 11:00:00,254.87,254.91,254.54,254.85,3261.0,175.519,175.5465,175.2917,175.5052,3261.0
2016-03-02 11:10:00,254.78,255.27,254.78,255.21,8197.0,175.457,175.7945,175.457,175.7531,8197.0
2016-03-02 11:20:00,255.21,255.25,254.94,255.01,4704.0,175.7531,175.7807,175.5672,175.6154,4704.0
2016-03-02 11:30:00,255.14,255.68,254.85,255.68,38635.0,175.7049,176.0768,175.5052,176.0768,38635.0
2016-03-02 11:40:00,255.67,255.85,255.37,255.85,4925.0,176.0699,176.1939,175.8633,176.1939,4925.0
2016-03-02 11:50:00,255.65,255.83,255.46,255.69,6420.0,176.0562,176.1801,175.9253,176.0837,6420.0
2016-03-02 12:00:00,255.69,255.77,255.41,255.73,4270.0,176.0837,176.1388,175.8909,176.1112,4270.0
2016-03-02 12:10:00,255.88,256.17,255.8,256.09,4900.0,176.2145,176.4143,176.1594,176.3592,4900.0
2016-03-02 12:20:00,256.12,256.29,255.73,255.73,3255.0,176.3798,176.4969,176.1112,176.1112,3255.0
2016-03-02 12:30:00,255.69,255.69,255.39,255.56,8600.0,176.0837,176.0837,175.8771,175.9942,8600.0
2016-03-02 12:40:00,255.82,255.86,255.78,255.83,3554.0,176.1732,176.2008,176.1457,176.1801,3554.0
2016-03-02 12:50:00,255.82,255.84,255.45,255.8,1655.0,176.1732,176.187,175.9184,176.1594,1655.0
2016-03-02 13:00:00,255.77,255.87,255.48,255.52,2400.0,176.1388,176.2077,175.9391,175.9666,2400.0
2016-03-02 13:10:00,255.47,255.71,255.45,255.59,3997.0,175.9322,176.0975,175.9184,176.0148,3997.0
2016-03-02 13:20:00,255.58,255.99,255.51,255.87,4741.0,176.0079,176.2903,175.9597,176.2077,4741.0
2016-03-02 13:30:00,255.87,255.9,255.36,255.36,9593.0,176.2077,176.2283,175.8564,175.8564,9593.0
2016-03-02 13:40:00,255.42,256.0,255.42,255.49,4579.0,175.8978,176.2972,175.8978,175.946,4579.0
2016-03-02 13:50:00,255.46,256.05,255.46,255.76,3650.0,175.9253,176.3316,175.9253,176.1319,3650.0
2016-03-02 14:00:00,255.9,255.91,255.18,255.42,8188.0,176.2283,176.2352,175.7325,175.8978,8188.0
2016-03-02 14:10:00,255.28,255.4,255.09,255.22,3419.0,175.8013,175.884,175.6705,175.76,3419.0
2016-03-02 14:20:00,255.22,255.49,255.21,255.35,2765.0,175.76,175.946,175.7531,175.8496,2765.0
2016-03-02 14:30:00,255.26,255.56,255.25,255.51,8816.0,175.7876,175.9942,175.7807,175.9597,8816.0
2016-03-02 14:40:00,255.56,255.56,255.28,255.31,4331.0,175.9942,175.9942,175.8013,175.822,4331.0
2016-03-02 14:50:00,255.43,255.43,255.23,255.23,4676.0,175.9046,175.9046,175.7669,175.7669,4676.0
2016-03-02 15:00:00,255.15,255.2,254.89,255.05,7004.0,175.7118,175.7463,175.5328,175.643,7004.0
2016-03-02 15:10:00,255.05,255.59,255.05,255.59,22579.0,175.643,176.0148,175.643,176.0148,22579.0
2016-03-02 15:20:00,255.6,255.6,255.21,255.26,6070.0,176.0217,176.0217,175.7531,175.7876,6070.0
2016-03-02 15:30:00,255.1,255.34,254.87,255.01,6101.0,175.6774,175.8427,175.519,175.6154,6101.0
2016-03-02 15:40:00,255.04,255.65,255.01,255.64,18046.0,175.6361,176.0562,175.6154,176.0493,18046.0
2016-03-02 15:50:00,255.64,256.19,255.55,256.13,38799.0,176.0493,176.428,175.9873,176.3867,38799.0
2016-03-03 09:30:00,256.0,256.97,255.01,255.08,20057.0,176.2972,176.9652,175.6154,175.6636,20057.0
2016-03-03 09:40:00,255.09,255.09,254.12,254.12,6333.0,175.6705,175.6705,175.0025,175.0025,6333.0
2016-03-03 09:50:00,254.14,254.26,252.91,252.91,7769.0,175.0163,175.0989,174.1692,174.1692,7769.0
2016-03-03 10:00:00,253.27,254.08,253.05,253.31,7132.0,174.4171,174.975,174.2656,174.4447,7132.0
2016-03-03 10:10:00,253.31,253.38,252.6,252.67,4800.0,174.4447,174.4929,173.9557,174.0039,4800.0
2016-03-03 10:20:00,252.65,252.66,251.93,252.06,6055.0,173.9902,173.9971,173.4943,173.5839,6055.0
2016-03-03 10:30:00,252.06,252.12,251.31,251.32,9580.0,173.5839,173.6252,173.0674,173.0742,9580.0
2016-03-03 10:40:00,251.33,251.84,251.05,251.84,5702.0,173.0811,173.4324,172.8883,173.4324,5702.0
2016-03-03 10:50:00,251.96,252.47,251.7,252.31,7651.0,173.515,173.8662,173.3359,173.756,7651.0
2016-03-03 11:00:00,252.14,252.29,251.84,252.18,14918.0,173.639,173.7423,173.4324,173.6665,14918.0
2016-03-03 11:10:00,252.0,252.76,252.0,252.76,3995.0,173.5425,174.0659,173.5425,174.0659,3995.0
2016-03-03 11:20:00,252.77,252.91,251.44,251.44,10136.0,174.0728,174.1692,173.1569,173.1569,10136.0
2016-03-03 11:30:00,251.49,251.78,251.46,251.46,1769.0,173.1913,173.391,173.1707,173.1707,1769.0
2016-03-03 11:40:00,251.51,251.6,251.16,251.18,12296.0,173.2051,173.2671,172.9641,172.9778,12296.0
2016-03-03 11:50:00,251.26,251.26,251.04,251.04,7600.0,173.0329,173.0329,172.8814,172.8814,7600.0
2016-03-03 12:00:00,251.06,251.11,250.53,250.53,8653.0,172.8952,172.9296,172.5302,172.5302,8653.0
2016-03-03 12:10:00,250.5,250.62,250.38,250.62,4694.0,172.5095,172.5922,172.4269,172.5922,4694.0
2016-03-03 12:20:00,250.72,250.99,250.4,250.4,10759.0,172.6611,172.847,172.4407,172.4407,10759.0
2016-03-03 12:30:00,250.4,250.46,250.02,250.24,12312.0,172.4407,172.482,172.179,172.3305,12312.0
2016-03-03 12:40:00,250.24,250.45,250.24,250.29,4200.0,172.3305,172.4751,172.3305,172.3649,4200.0
2016-03-03 12:50:00,250.39,250.88,250.28,250.88,1800.0,172.4338,172.7712,172.358,172.7712,1800.0
2016-03-03 13:00:00,250.89,251.08,250.61,250.62,6901.0,172.7781,172.909,172.5853,172.5922,6901.0
2016-03-03 13:10:00,250.66,250.67,250.33,250.52,4054.0,172.6197,172.6266,172.3925,172.5233,4054.0
2016-03-03 13:20:00,250.56,251.01,250.51,250.9,5668.0,172.5509,172.8608,172.5164,172.785,5668.0
2016-03-03 13:30:00,250.95,251.21,250.89,251.13,18838.0,172.8194,172.9985,172.7781,172.9434,18838.0
2016-03-03 13:40:00,251.07,251.15,250.55,251.08,17534.0,172.9021,172.9572,172.544,172.909,17534.0
2016-03-03 13:50:00,251.1,251.44,251.1,251.25,6761.0,172.9227,173.1569,172.9227,173.026,6761.0
2016-03-03 14:00:00,251.25,251.25,250.9,250.98,7190.0,173.026,173.026,172.785,172.8401,7190.0
2016-03-03 14:10:00,250.99,251.21,250.9,251.1,9980.0,172.847,172.9985,172.785,172.9227,9980.0
2016-03-03 14:20:00,251.27,251.71,251.27,251.71,7253.0,173.0398,173.3428,173.0398,173.3428,7253.0
2016-03-03 14:30:00,251.7,252.19,251.62,252.07,16055.0,173.3359,173.6734,173.2808,173.5907,16055.0
2016-03-03 14:40:00,252.05,252.16,251.92,251.93,7164.0,173.577,173.6527,173.4874,173.4943,7164.0
2016-03-03 14:50:00,252.01,252.23,252.0,252.1,9752.0,173.5494,173.7009,173.5425,173.6114,9752.0
2016-03-03 15:00:00,252.16,252.3,251.91,251.94,5539.0,173.6527,173.7491,173.4806,173.5012,5539.0
2016-03-03 15:10:00,252.03,252.07,251.77,251.77,4943.0,173.5632,173.5907,173.3841,173.3841,4943.0
2016-03-03 15:20:00,251.74,252.01,251.59,252.01,7425.0,173.3635,173.5494,173.2602,173.5494,7425.0
2016-03-03 15:30:00,252.07,252.53,251.89,252.45,12442.0,173.5907,173.9075,173.4668,173.8524,12442.0
2016-03-03 15:40:00,252.43,253.28,252.42,253.28,25709.0,173.8387,174.424,173.8318,174.424,25709.0
2016-03-03 15:50:00,253.27,253.31,252.9,253.17,42179.0,174.4171,174.4447,174.1623,174.3483,42179.0
2016-03-04 09:30:00,252.83,253.35,251.12,251.12,6388.0,174.1141,174.4722,172.9365,172.9365,6388.0
2016-03-04 09:40:00,251.36,252.74,251.14,252.13,6508.0,173.1018,174.0521,172.9503,173.6321,6508.0
2016-03-04 09:50:00,251.91,252.11,250.25,250.39,7963.0,173.4806,173.6183,172.3374,172.4338,7963.0
2016-03-04 10:00:00,250.39,250.74,250.33,250.35,5042.0,172.4338,172.6748,172.3925,172.4062,5042.0
2016-03-04 10:10:00,250.27,251.12,250.14,250.74,7210.0,172.3512,172.9365,172.2616,172.6748,7210.0
2016-03-04 10:20:00,250.84,251.27,250.64,250.9,9310.0,172.7437,173.0398,172.606,172.785,9310.0
2016-03-04 10:30:00,251.02,251.53,250.8,250.98,8203.0,172.8677,173.2189,172.7161,172.8401,8203.0
2016-03-04 10:40:00,251.04,251.04,250.35,250.49,7070.0,172.8814,172.8814,172.4062,172.5027,7070.0
2016-03-04 10:50:00,250.62,250.98,250.04,250.56,14200.0,172.5922,172.8401,172.1928,172.5509,14200.0
2016-03-04 11:00:00,250.51,250.51,250.0,250.2,12752.0,172.5164,172.5164,172.1652,172.3029,12752.0
2016-03-04 11:10:00,250.21,250.52,250.01,250.31,8675.0,172.3098,172.5233,172.1721,172.3787,8675.0
2016-03-04 11:20:00,250.18,250.57,250.03,250.16,6299.0,172.2892,172.5578,172.1859,172.2754,6299.0
2016-03-04 11:30:00,250.18,250.18,249.53,249.63,6729.0,172.2892,172.2892,171.8415,171.9104,6729.0
2016-03-04 11:40:00,249.5,249.91,249.5,249.91,3909.0,171.8209,172.1032,171.8209,172.1032,3909.0
2016-03-04 11:50:00,249.89,249.95,249.45,249.82,4315.0,172.0895,172.1308,171.7865,172.0413,4315.0
2016-03-04 12:00:00,249.99,250.33,249.8,249.83,8813.0,172.1583,172.3925,172.0275,172.0481,8813.0
2016-03-04 12:10:00,249.83,250.21,249.7,250.08,24111.0,172.0481,172.3098,171.9586,172.2203,24111.0
2016-03-04 12:20:00,249.94,249.98,249.78,249.97,2524.0,172.1239,172.1514,172.0137,172.1446,2524.0
2016-03-04 12:30:00,249.9,249.9,249.36,249.36,7101.0,172.0964,172.0964,171.7245,171.7245,7101.0
2016-03-04 12:40:00,249.4,249.74,249.27,249.53,9436.0,171.752,171.9862,171.6625,171.8415,9436.0
2016-03-04 12:50:00,249.54,249.84,249.54,249.84,4150.0,171.8484,172.055,171.8484,172.055,4150.0
2016-03-04 13:00:00,249.89,249.92,249.54,249.76,30569.0,172.0895,172.1101,171.8484,171.9999,30569.0
2016-03-04 13:10:00,249.77,249.78,249.34,249.61,26802.0,172.0068,172.0137,171.7107,171.8966,26802.0
2016-03-04 13:20:00,249.73,249.8,249.43,249.79,3403.0,171.9793,172.0275,171.7727,172.0206,3403.0
2016-03-04 13:30:00,249.69,250.19,249.69,249.96,10001.0,171.9517,172.2961,171.9517,172.1377,10001.0
2016-03-04 13:40:00,249.9,250.37,249.82,250.12,8900.0,172.0964,172.42,172.0413,172.2479,8900.0
2016-03-04 13:50:00,250.12,250.19,249.52,249.57,12633.0,172.2479,172.2961,171.8347,171.8691,12633.0
2016-03-04 14:00:00,249.59,249.66,249.36,249.56,28271.0,171.8829,171.9311,171.7245,171.8622,28271.0
2016-03-04 14:10:00,249.57,249.93,249.45,249.58,22840.0,171.8691,172.117,171.7865,171.876,22840.0
2016-03-04 14:20:00,249.53,249.87,249.31,249.34,12120.0,171.8415,172.0757,171.69,171.7107,12120.0
2016-03-04 14:30:00,249.34,249.34,248.57,248.61,19035.0,171.7107,171.7107,171.1804,171.208,19035.0
2016-03-04 14:40:00,248.59,249.1,248.52,248.93,15752.0,171.1942,171.5454,171.146,171.4283,15752.0
2016-03-04 14:50:00,249.03,249.34,248.75,248.81,11116.0,171.4972,171.7107,171.3044,171.3457,11116.0
2016-03-04 15:00:00,248.87,248.94,248.53,248.83,17498.0,171.387,171.4352,171.1529,171.3595,17498.0
2016-03-04 15:10:00,248.82,248.88,248.49,248.57,15939.0,171.3526,171.3939,171.1253,171.1804,15939.0
2016-03-04 15:20:00,248.5,249.36,248.35,249.2,25031.0,171.1322,171.7245,171.0289,171.6143,25031.0
2016-03-04 15:30:00,249.27,249.76,249.06,249.65,24500.0,171.6625,171.9999,171.5179,171.9242,24500.0
2016-03-04 15:40:00,249.6,249.85,249.48,249.63,30475.0,171.8898,172.0619,171.8071,171.9104,30475.0
2016-03-04 15:50:00,249.65,250.04,249.58,249.9,71924.0,171.9242,172.1928,171.876,172.0964,71924.0
2016-03-07 09:30:00,249.57,249.57,247.67,247.89,18943.0,171.8691,171.8691,170.5606,170.7121,18943.0
2016-03-07 09:40:00,247.98,248.69,247.85,248.01,15353.0,170.7741,171.2631,170.6846,170.7948,15353.0
2016-03-07 09:50:00,248.2,249.03,247.88,248.39,27786.0,170.9256,171.4972,170.7053,171.0565,27786.0
2016-03-07 10:00:00,248.39,248.93,248.15,248.28,10257.0,171.0565,171.4283,170.8912,170.9807,10257.0
2016-03-07 10:10:00,248.29,248.8,248.05,248.8,6650.0,170.9876,171.3388,170.8223,171.3388,6650.0
2016-03-07 10:20:00,248.59,248.77,248.09,248.31,7278.0,171.1942,171.3182,170.8499,171.0014,7278.0
2016-03-07 10:30:00,248.38,248.83,248.08,248.83,6471.0,171.0496,171.3595,170.843,171.3595,6471.0
2016-03-07 10:40:00,248.96,249.68,248.82,249.54,7778.0,171.449,171.9448,171.3526,171.8484,7778.0
2016-03-07 10:50:00,249.41,249.83,248.98,249.18,18851.0,171.7589,172.0481,171.4628,171.6005,18851.0
2016-03-07 11:00:00,249.09,249.14,248.69,248.91,8636.0,171.5385,171.573,171.2631,171.4146,8636.0
2016-03-07 11:10:00,249.1,249.18,248.81,249.07,3968.0,171.5454,171.6005,171.3457,171.5248,3968.0
2016-03-07 11:20:00,249.14,249.26,249.01,249.2,4140.0,171.573,171.6556,171.4834,171.6143,4140.0
2016-03-07 11:30:00,249.3,249.3,248.88,249.3,2919.0,171.6832,171.6832,171.3939,171.6832,2919.0
2016-03-07 11:40:00,249.51,250.0,249.43,249.87,8661.0,171.8278,172.1652,171.7727,172.0757,8661.0
2016-03-07 11:50:00,249.86,249.92,249.22,249.36,6961.0,172.0688,172.1101,171.6281,171.7245,6961.0
2016-03-07 12:00:00,249.36,249.44,248.97,249.1,12691.0,171.7245,171.7796,171.4559,171.5454,12691.0
2016-03-07 12:10:00,249.3,249.43,248.68,248.93,4330.0,171.6832,171.7727,171.2562,171.4283,4330.0
2016-03-07 12:20:00,248.7,248.83,248.67,248.67,1500.0,171.27,171.3595,171.2493,171.2493,1500.0
2016-03-07 12:30:00,248.76,249.04,248.76,248.9,5834.0,171.3113,171.5041,171.3113,171.4077,5834.0
2016-03-07 12:40:00,248.94,249.11,248.81,248.87,14322.0,171.4352,171.5523,171.3457,171.387,14322.0
2016-03-07 12:50:00,248.91,249.03,248.86,248.99,2400.0,171.4146,171.4972,171.3801,171.4697,2400.0
2016-03-07 13:00:00,249.02,249.25,248.91,249.24,2302.0,171.4903,171.6487,171.4146,171.6418,2302.0
2016-03-07 13:10:00,249.3,249.55,249.24,249.49,9210.0,171.6832,171.8553,171.6418,171.814,9210.0
2016-03-07 13:20:00,249.49,249.85,249.26,249.29,4726.0,171.814,172.0619,171.6556,171.6763,4726.0
2016-03-07 13:30:00,249.3,249.61,249.18,249.6,10814.0,171.6832,171.8966,171.6005,171.8898,10814.0
2016-03-07 13:40:00,249.59,249.7,249.43,249.67,1710.0,171.8829,171.9586,171.7727,171.938,1710.0
2016-03-07 13:50:00,249.7,249.88,249.51,249.56,3800.0,171.9586,172.0826,171.8278,171.8622,3800.0
2016-03-07 14:00:00,249.41,249.47,248.81,248.81,2300.0,171.7589,171.8002,171.3457,171.3457,2300.0
2016-03-07 14:10:00,248.93,249.24,248.93,249.24,2900.0,171.4283,171.6418,171.4283,171.6418,2900.0
2016-03-07 14:20:00,249.14,249.31,249.01,249.31,7272.0,171.573,171.69,171.4834,171.69,7272.0
2016-03-07 14:30:00,249.16,249.35,248.73,248.76,9199.0,171.5867,171.7176,171.2906,171.3113,9199.0
2016-03-07 14:40:00,248.71,249.0,248.58,249.0,3131.0,171.2768,171.4766,171.1873,171.4766,3131.0
2016-03-07 14:50:00,248.87,249.25,248.78,248.95,5002.0,171.387,171.6487,171.3251,171.4421,5002.0
2016-03-07 15:00:00,249.04,249.04,248.63,248.84,7489.0,171.5041,171.5041,171.2218,171.3664,7489.0
2016-03-07 15:10:00,249.0,249.34,248.82,249.34,7047.0,171.4766,171.7107,171.3526,171.7107,7047.0
2016-03-07 15:20:00,249.29,249.53,249.03,249.53,8259.0,171.6763,171.8415,171.4972,171.8415,8259.0
2016-03-07 15:30:00,249.52,249.97,249.2,249.93,10291.0,171.8347,172.1446,171.6143,172.117,10291.0
2016-03-07 15:40:00,249.94,249.99,249.45,249.61,15337.0,172.1239,172.1583,171.7865,171.8966,15337.0
2016-03-07 15:50:00,249.58,250.65,249.58,250.57,72019.0,171.876,172.6128,171.876,172.5578,72019.0
2016-03-08 09:30:00,250.41,251.19,250.22,251.19,18911.0,172.4476,172.9847,172.3167,172.9847,18911.0
2016-03-08 09:40:00,251.03,252.84,250.96,252.2,15816.0,172.8745,174.121,172.8263,173.6803,15816.0
2016-03-08 09:50:00,252.29,252.29,251.44,251.57,13595.0,173.7423,173.7423,173.1569,173.2464,13595.0
2016-03-08 10:00:00,251.7,252.3,251.04,251.23,20348.0,173.3359,173.7491,172.8814,173.0123,20348.0
2016-03-08 10:10:00,251.28,252.19,251.28,252.11,13246.0,173.0467,173.6734,173.0467,173.6183,13246.0
2016-03-08 10:20:00,252.18,252.3,251.68,252.28,8214.0,173.6665,173.7491,173.3222,173.7354,8214.0
2016-03-08 10:30:00,252.11,253.02,252.03,252.5,15210.0,173.6183,174.245,173.5632,173.8869,15210.0
2016-03-08 10:40:00,252.31,252.38,251.94,251.94,4954.0,173.756,173.8042,173.5012,173.5012,4954.0
2016-03-08 10:50:00,251.92,252.0,250.92,251.62,16951.0,173.4874,173.5425,172.7988,173.2808,16951.0
2016-03-08 11:00:00,251.62,251.77,250.82,251.03,10719.0,173.2808,173.3841,172.7299,172.8745,10719.0
2016-03-08 11:10:00,251.03,251.2,250.76,250.98,7869.0,172.8745,172.9916,172.6886,172.8401,7869.0
2016-03-08 11:20:00,251.04,251.08,250.19,250.22,8425.0,172.8814,172.909,172.2961,172.3167,8425.0
2016-03-08 11:30:00,250.22,251.02,250.21,250.72,14470.0,172.3167,172.8677,172.3098,172.6611,14470.0
2016-03-08 11:40:00,250.78,251.0,250.31,250.45,6791.0,172.7024,172.8539,172.3787,172.4751,6791.0
2016-03-08 11:50:00,250.39,250.69,250.11,250.64,8696.0,172.4338,172.6404,172.241,172.606,8696.0
2016-03-08 12:00:00,250.64,250.99,250.39,250.92,11538.0,172.606,172.847,172.4338,172.7988,11538.0
2016-03-08 12:10:00,250.92,251.23,250.79,250.95,16054.0,172.7988,173.0123,172.7093,172.8194,16054.0
2016-03-08 12:20:00,250.91,250.92,250.36,250.36,2153.0,172.7919,172.7988,172.4131,172.4131,2153.0
2016-03-08 12:30:00,250.35,250.57,250.0,250.04,3989.0,172.4062,172.5578,172.1652,172.1928,3989.0
2016-03-08 12:40:00,250.15,250.4,250.05,250.31,6510.0,172.2685,172.4407,172.1996,172.3787,6510.0
2016-03-08 12:50:00,250.22,250.28,249.78,250.0,4383.0,172.3167,172.358,172.0137,172.1652,4383.0
2016-03-08 13:00:00,250.01,250.09,249.88,249.9,10968.0,172.1721,172.2272,172.0826,172.0964,10968.0
2016-03-08 13:10:00,249.86,249.87,249.35,249.35,2819.0,172.0688,172.0757,171.7176,171.7176,2819.0
2016-03-08 13:20:00,249.39,249.75,249.05,249.75,11382.0,171.7451,171.9931,171.511,171.9931,11382.0
2016-03-08 13:30:00,249.7,249.96,249.54,249.55,4213.0,171.9586,172.1377,171.8484,171.8553,4213.0
2016-03-08 13:40:00,249.62,249.84,249.3,249.55,6493.0,171.9035,172.055,171.6832,171.8553,6493.0
2016-03-08 13:50:00,249.76,249.78,249.45,249.76,2631.0,171.9999,172.0137,171.7865,171.9999,2631.0
2016-03-08 14:00:00,249.86,250.05,249.61,249.92,5028.0,172.0688,172.1996,171.8966,172.1101,5028.0
2016-03-08 14:10:00,249.95,249.97,249.58,249.68,8315.0,172.1308,172.1446,171.876,171.9448,8315.0
2016-03-08 14:20:00,249.73,249.73,249.33,249.34,5008.0,171.9793,171.9793,171.7038,171.7107,5008.0
2016-03-08 14:30:00,249.37,249.49,249.17,249.17,7653.0,171.7314,171.814,171.5936,171.5936,7653.0
2016-03-08 14:40:00,249.25,249.49,249.16,249.37,8061.0,171.6487,171.814,171.5867,171.7314,8061.0
2016-03-08 14:50:00,249.33,249.46,249.03,249.07,15715.0,171.7038,171.7933,171.4972,171.5248,15715.0
2016-03-08 15:00:00,249.3,249.3,248.85,248.87,47607.0,171.6832,171.6832,171.3733,171.387,47607.0
2016-03-08 15:10:00,248.98,249.23,248.7,248.74,14229.0,171.4628,171.6349,171.27,171.2975,14229.0
2016-03-08 15:20:00,248.74,249.1,248.72,248.81,9657.0,171.2975,171.5454,171.2837,171.3457,9657.0
2016-03-08 15:30:00,248.84,248.92,248.7,248.78,7706.0,171.3664,171.4215,171.27,171.3251,7706.0
2016-03-08 15:40:00,248.77,248.89,248.4,248.68,19942.0,171.3182,171.4008,171.0634,171.2562,19942.0
2016-03-08 15:50:00,248.67,248.96,248.48,248.85,66672.0,171.2493,171.449,171.1185,171.3733,66672.0
2016-03-09 09:30:00,249.64,250.38,248.85,249.9,18675.0,171.9173,172.4269,171.3733,172.0964,18675.0
2016-03-09 09:40:00,249.89,250.6,249.36,250.6,10079.0,172.0895,172.5784,171.7245,172.5784,10079.0
2016-03-09 09:50:00,250.69,251.38,250.26,251.31,5152.0,172.6404,173.1156,172.3443,173.0674,5152.0
2016-03-09 10:00:00,251.35,251.35,250.97,251.0,11873.0,173.0949,173.0949,172.8332,172.8539,11873.0
2016-03-09 10:10:00,251.0,251.49,250.94,251.34,16192.0,172.8539,173.1913,172.8126,173.088,16192.0
2016-03-09 10:20:00,251.26,251.53,250.83,251.01,26817.0,173.0329,173.2189,172.7368,172.8608,26817.0
2016-03-09 10:30:00,251.09,251.18,250.51,250.51,11840.0,172.9159,172.9778,172.5164,172.5164,11840.0
2016-03-09 10:40:00,250.67,250.91,250.38,250.44,3221.0,172.6266,172.7919,172.4269,172.4682,3221.0
2016-03-09 10:50:00,250.22,250.69,250.0,250.57,6896.0,172.3167,172.6404,172.1652,172.5578,6896.0
2016-03-09 11:00:00,250.76,251.05,250.47,250.78,17182.0,172.6886,172.8883,172.4889,172.7024,17182.0
2016-03-09 11:10:00,251.02,251.02,250.45,250.81,8513.0,172.8677,172.8677,172.4751,172.723,8513.0
2016-03-09 11:20:00,250.71,250.85,250.47,250.66,2580.0,172.6542,172.7506,172.4889,172.6197,2580.0
2016-03-09 11:30:00,250.75,250.94,250.47,250.81,5917.0,172.6817,172.8126,172.4889,172.723,5917.0
2016-03-09 11:40:00,250.67,250.67,250.45,250.45,2638.0,172.6266,172.6266,172.4751,172.4751,2638.0
2016-03-09 11:50:00,250.68,251.08,250.5,250.85,3699.0,172.6335,172.909,172.5095,172.7506,3699.0
2016-03-09 12:00:00,250.85,251.08,250.69,250.77,36843.0,172.7506,172.909,172.6404,172.6955,36843.0
2016-03-09 12:10:00,250.63,251.04,250.63,250.92,8450.0,172.5991,172.8814,172.5991,172.7988,8450.0
2016-03-09 12:20:00,250.84,250.94,250.59,250.59,3400.0,172.7437,172.8126,172.5715,172.5715,3400.0
2016-03-09 12:30:00,250.76,250.94,250.57,250.83,3000.0,172.6886,172.8126,172.5578,172.7368,3000.0
2016-03-09 12:40:00,250.9,250.93,250.62,250.69,5369.0,172.785,172.8057,172.5922,172.6404,5369.0
2016-03-09 12:50:00,250.74,250.74,250.55,250.61,1800.0,172.6748,172.6748,172.544,172.5853,1800.0
2016-03-09 13:00:00,250.57,250.86,250.45,250.48,2225.0,172.5578,172.7575,172.4751,172.4958,2225.0
2016-03-09 13:10:00,250.57,250.73,250.05,250.15,3282.0,172.5578,172.6679,172.1996,172.2685,3282.0
2016-03-09 13:20:00,250.02,250.82,250.01,250.38,3525.0,172.179,172.7299,172.1721,172.4269,3525.0
2016-03-09 13:30:00,250.56,250.63,250.44,250.56,2001.0,172.5509,172.5991,172.4682,172.5509,2001.0
2016-03-09 13:40:00,250.54,250.54,250.24,250.42,2550.0,172.5371,172.5371,172.3305,172.4545,2550.0
2016-03-09 13:50:00,250.58,250.74,250.44,250.47,1300.0,172.5646,172.6748,172.4682,172.4889,1300.0
2016-03-09 14:00:00,250.47,250.55,250.25,250.55,4075.0,172.4889,172.544,172.3374,172.544,4075.0
2016-03-09 14:10:00,250.45,250.57,250.34,250.34,4415.0,172.4751,172.5578,172.3994,172.3994,4415.0
2016-03-09 14:20:00,250.26,250.45,250.13,250.4,3778.0,172.3443,172.4751,172.2547,172.4407,3778.0
2016-03-09 14:30:00,250.31,250.38,249.77,249.9,8802.0,172.3787,172.4269,172.0068,172.0964,8802.0
2016-03-09 14:40:00,249.92,250.02,249.8,249.95,11233.0,172.1101,172.179,172.0275,172.1308,11233.0
2016-03-09 14:50:00,250.23,250.23,249.8,249.98,8305.0,172.3236,172.3236,172.0275,172.1514,8305.0
2016-03-09 15:00:00,249.92,249.99,249.66,249.66,7527.0,172.1101,172.1583,171.9311,171.9311,7527.0
2016-03-09 15:10:00,249.67,249.79,249.63,249.7,4900.0,171.938,172.0206,171.9104,171.9586,4900.0
2016-03-09 15:20:00,249.65,249.9,249.62,249.75,8340.0,171.9242,172.0964,171.9035,171.9931,8340.0
2016-03-09 15:30:00,249.7,249.95,249.57,249.71,7990.0,171.9586,172.1308,171.8691,171.9655,7990.0
2016-03-09 15:40:00,249.66,249.89,249.5,249.56,17361.0,171.9311,172.0895,171.8209,171.8622,17361.0
2016-03-09 15:50:00,249.61,249.85,249.35,249.77,42921.0,171.8966,172.0619,171.7176,172.0068,42921.0
2016-03-10 09:30:00,250.91,251.91,250.91,251.51,15841.0,172.7919,173.4806,172.7919,173.2051,15841.0
2016-03-10 09:40:00,251.73,252.47,251.51,252.36,25836.0,173.3566,173.8662,173.2051,173.7905,25836.0
2016-03-10 09:50:00,252.12,253.23,252.11,253.05,9413.0,173.6252,174.3896,173.6183,174.2656,9413.0
2016-03-10 10:00:00,252.86,253.28,252.74,253.02,41351.0,174.1348,174.424,174.0521,174.245,41351.0
2016-03-10 10:10:00,253.16,253.29,252.7,252.71,16934.0,174.3414,174.4309,174.0246,174.0315,16934.0
2016-03-10 10:20:00,252.88,253.32,252.85,253.08,12024.0,174.1486,174.4516,174.1279,174.2863,12024.0
2016-03-10 10:30:00,253.07,253.19,252.21,252.47,10113.0,174.2794,174.362,173.6872,173.8662,10113.0
2016-03-10 10:40:00,252.48,252.51,251.77,252.2,15164.0,173.8731,173.8938,173.3841,173.6803,15164.0
2016-03-10 10:50:00,252.21,252.44,251.75,251.9,6755.0,173.6872,173.8455,173.3704,173.4737,6755.0
2016-03-10 11:00:00,251.81,251.92,251.33,251.91,9295.0,173.4117,173.4874,173.0811,173.4806,9295.0
2016-03-10 11:10:00,251.61,251.81,251.29,251.42,10342.0,173.274,173.4117,173.0536,173.1431,10342.0
2016-03-10 11:20:00,251.41,251.52,250.78,251.34,15453.0,173.1362,173.212,172.7024,173.088,15453.0
2016-03-10 11:30:00,251.28,251.39,250.44,250.74,10911.0,173.0467,173.1225,172.4682,172.6748,10911.0
2016-03-10 11:40:00,250.67,250.7,250.33,250.53,6451.0,172.6266,172.6473,172.3925,172.5302,6451.0
2016-03-10 11:50:00,250.52,250.68,250.22,250.27,7322.0,172.5233,172.6335,172.3167,172.3512,7322.0
2016-03-10 12:00:00,250.44,250.93,250.44,250.51,8315.0,172.4682,172.8057,172.4682,172.5164,8315.0
2016-03-10 12:10:00,250.58,250.58,250.05,250.25,7105.0,172.5646,172.5646,172.1996,172.3374,7105.0
2016-03-10 12:20:00,250.3,250.3,249.69,249.99,10897.0,172.3718,172.3718,171.9517,172.1583,10897.0
2016-03-10 12:30:00,249.91,249.98,249.09,249.39,35079.0,172.1032,172.1514,171.5385,171.7451,35079.0
2016-03-10 12:40:00,249.48,249.48,248.83,248.83,12581.0,171.8071,171.8071,171.3595,171.3595,12581.0
2016-03-10 12:50:00,248.65,249.09,248.41,248.88,5977.0,171.2355,171.5385,171.0702,171.3939,5977.0
2016-03-10 13:00:00,248.83,249.0,248.28,248.3,4694.0,171.3595,171.4766,170.9807,170.9945,4694.0
2016-03-10 13:10:00,248.26,248.61,247.89,248.54,9782.0,170.9669,171.208,170.7121,171.1598,9782.0
2016-03-10 13:20:00,248.53,248.68,247.92,248.35,9248.0,171.1529,171.2562,170.7328,171.0289,9248.0
2016-03-10 13:30:00,248.2,248.29,247.89,247.89,5219.0,170.9256,170.9876,170.7121,170.7121,5219.0
2016-03-10 13:40:00,248.08,248.64,248.01,248.56,8098.0,170.843,171.2286,170.7948,171.1735,8098.0
2016-03-10 13:50:00,248.7,249.26,248.49,249.26,7748.0,171.27,171.6556,171.1253,171.6556,7748.0
2016-03-10 14:00:00,249.3,249.45,248.67,248.74,12396.0,171.6832,171.7865,171.2493,171.2975,12396.0
2016-03-10 14:10:00,248.76,249.03,248.58,248.8,6682.0,171.3113,171.4972,171.1873,171.3388,6682.0
2016-03-10 14:20:00,248.85,249.11,248.62,249.09,5414.0,171.3733,171.5523,171.2149,171.5385,5414.0
2016-03-10 14:30:00,248.88,249.09,248.61,248.83,4881.0,171.3939,171.5385,171.208,171.3595,4881.0
2016-03-10 14:40:00,248.83,249.66,248.83,249.66,4296.0,171.3595,171.9311,171.3595,171.9311,4296.0
2016-03-10 14:50:00,249.66,249.78,249.31,249.45,10201.0,171.9311,172.0137,171.69,171.7865,10201.0
2016-03-10 15:00:00,249.45,249.62,249.06,249.39,6978.0,171.7865,171.9035,171.5179,171.7451,6978.0
2016-03-10 15:10:00,249.42,249.83,249.24,249.54,9169.0,171.7658,172.0481,171.6418,171.8484,9169.0
2016-03-10 15:20:00,249.59,250.08,249.29,249.8,7135.0,171.8829,172.2203,171.6763,172.0275,7135.0
2016-03-10 15:30:00,249.8,249.94,249.36,249.8,15892.0,172.0275,172.1239,171.7245,172.0275,15892.0
2016-03-10 15:40:00,249.79,250.07,249.38,249.76,22765.0,172.0206,172.2134,171.7382,171.9999,22765.0
2016-03-10 15:50:00,249.78,250.23,249.67,250.0,69376.0,172.0137,172.3236,171.938,172.1652,69376.0
2016-03-11 09:30:00,252.19,253.94,252.11,252.11,18063.0,173.6734,174.8785,173.6183,173.6183,18063.0
2016-03-11 09:40:00,252.36,252.66,251.62,252.65,5007.0,173.7905,173.9971,173.2808,173.9902,5007.0
2016-03-11 09:50:00,252.87,253.14,252.29,252.73,6469.0,174.1417,174.3276,173.7423,174.0453,6469.0
2016-03-11 10:00:00,252.66,253.06,252.58,252.7,6431.0,173.9971,174.2725,173.942,174.0246,6431.0
2016-03-11 10:10:00,252.8,253.12,252.8,252.89,7334.0,174.0935,174.3138,174.0935,174.1554,7334.0
2016-03-11 10:20:00,252.85,252.93,252.67,252.93,6228.0,174.1279,174.183,174.0039,174.183,6228.0
2016-03-11 10:30:00,252.95,253.66,252.82,253.61,7678.0,174.1968,174.6857,174.1072,174.6513,7678.0
2016-03-11 10:40:00,253.46,254.14,253.46,253.96,15071.0,174.548,175.0163,174.548,174.8923,15071.0
2016-03-11 10:50:00,254.01,254.21,253.87,253.93,5731.0,174.9267,175.0645,174.8303,174.8717,5731.0
2016-03-11 11:00:00,253.95,254.16,253.94,254.11,7571.0,174.8854,175.03,174.8785,174.9956,7571.0
2016-03-11 11:10:00,253.94,254.42,253.85,254.37,9068.0,174.8785,175.2091,174.8166,175.1747,9068.0
2016-03-11 11:20:00,254.33,254.7,254.22,254.48,12764.0,175.1471,175.4019,175.0714,175.2504,12764.0
2016-03-11 11:30:00,254.45,254.45,253.9,253.92,10696.0,175.2298,175.2298,174.851,174.8648,10696.0
2016-03-11 11:40:00,253.96,254.27,253.94,254.17,5136.0,174.8923,175.1058,174.8785,175.0369,5136.0
2016-03-11 11:50:00,254.08,254.52,253.63,253.71,9039.0,174.975,175.278,174.6651,174.7201,9039.0
2016-03-11 12:00:00,253.73,254.09,253.73,253.89,11067.0,174.7339,174.9818,174.7339,174.8441,11067.0
2016-03-11 12:10:00,253.85,254.49,253.7,254.32,5905.0,174.8166,175.2573,174.7133,175.1402,5905.0
2016-03-11 12:20:00,254.33,254.36,254.03,254.2,5599.0,175.1471,175.1678,174.9405,175.0576,5599.0
2016-03-11 12:30:00,254.16,254.36,253.78,253.87,10620.0,175.03,175.1678,174.7684,174.8303,10620.0
2016-03-11 12:40:00,253.92,254.52,253.91,254.47,3140.0,174.8648,175.278,174.8579,175.2435,3140.0
2016-03-11 12:50:00,254.45,254.74,254.39,254.74,3900.0,175.2298,175.4295,175.1884,175.4295,3900.0
2016-03-11 13:00:00,254.71,254.83,254.52,254.66,4871.0,175.4088,175.4914,175.278,175.3744,4871.0
2016-03-11 13:10:00,254.65,254.65,254.26,254.36,5221.0,175.3675,175.3675,175.0989,175.1678,5221.0
2016-03-11 13:20:00,254.28,254.57,254.28,254.43,4783.0,175.1127,175.3124,175.1127,175.216,4783.0
2016-03-11 13:30:00,254.57,254.67,254.32,254.32,3953.0,175.3124,175.3813,175.1402,175.1402,3953.0
2016-03-11 13:40:00,254.4,254.4,254.2,254.31,4300.0,175.1953,175.1953,175.0576,175.1333,4300.0
2016-03-11 13:50:00,254.29,254.74,254.29,254.59,4696.0,175.1196,175.4295,175.1196,175.3262,4696.0
2016-03-11 14:00:00,254.74,254.95,254.55,254.8,9414.0,175.4295,175.5741,175.2986,175.4708,9414.0
2016-03-11 14:10:00,254.82,254.82,254.42,254.42,5705.0,175.4846,175.4846,175.2091,175.2091,5705.0
2016-03-11 14:20:00,254.5,254.84,254.5,254.84,6648.0,175.2642,175.4983,175.2642,175.4983,6648.0
2016-03-11 14:30:00,254.82,254.88,254.66,254.66,5989.0,175.4846,175.5259,175.3744,175.3744,5989.0
2016-03-11 14:40:00,254.62,254.78,254.49,254.69,6616.0,175.3468,175.457,175.2573,175.395,6616.0
2016-03-11 14:50:00,254.71,255.21,254.65,255.0,14694.0,175.4088,175.7531,175.3675,175.6085,14694.0
2016-03-11 15:00:00,254.97,255.22,254.89,255.15,14089.0,175.5879,175.76,175.5328,175.7118,14089.0
2016-03-11 15:10:00,255.16,255.34,254.88,254.99,16002.0,175.7187,175.8427,175.5259,175.6016,16002.0
2016-03-11 15:20:00,254.99,255.54,254.96,255.5,34620.0,175.6016,175.9804,175.581,175.9529,34620.0
2016-03-11 15:30:00,255.54,255.95,255.41,255.95,19559.0,175.9804,176.2627,175.8909,176.2627,19559.0
2016-03-11 15:40:00,255.99,256.55,255.95,256.45,31361.0,176.2903,176.6759,176.2627,176.6071,31361.0
2016-03-11 15:50:00,256.39,257.12,256.29,256.76,69653.0,176.5658,177.0685,176.4969,176.8206,69653.0
2016-03-14 09:30:00,255.32,256.3,255.32,255.92,11961.0,176.9798,177.6591,176.9798,177.3957,11961.0
2016-03-14 09:40:00,255.92,255.92,255.12,255.9,10302.0,177.3957,177.3957,176.8412,177.3819,10302.0
2016-03-14 09:50:00,255.91,255.99,255.32,255.47,10251.0,177.3888,177.4442,176.9798,177.0838,10251.0
2016-03-14 10:00:00,255.29,255.55,254.99,255.11,18703.0,176.959,177.1393,176.7511,176.8343,18703.0
2016-03-14 10:10:00,255.33,255.98,255.18,255.69,14999.0,176.9868,177.4373,176.8828,177.2363,14999.0
2016-03-14 10:20:00,255.69,256.01,255.47,255.69,11486.0,177.2363,177.4581,177.0838,177.2363,11486.0
2016-03-14 10:30:00,255.84,255.85,255.42,255.82,9105.0,177.3403,177.3472,177.0491,177.3264,9105.0
2016-03-14 10:40:00,255.75,256.52,255.72,256.37,12937.0,177.2779,177.8116,177.2571,177.7077,12937.0
2016-03-14 10:50:00,256.09,256.58,256.09,256.24,6845.0,177.5136,177.8532,177.5136,177.6175,6845.0
2016-03-14 11:00:00,256.36,257.09,256.23,256.69,49218.0,177.7007,178.2067,177.6106,177.9295,49218.0
2016-03-14 11:10:00,256.76,256.76,256.4,256.69,6871.0,177.978,177.978,177.7284,177.9295,6871.0
2016-03-14 11:20:00,256.64,257.34,256.57,257.34,7342.0,177.8948,178.38,177.8463,178.38,7342.0
2016-03-14 11:30:00,257.23,257.75,257.13,257.59,6260.0,178.3038,178.6642,178.2345,178.5533,6260.0
2016-03-14 11:40:00,257.5,257.93,257.35,257.85,13701.0,178.4909,178.789,178.387,178.7335,13701.0
2016-03-14 11:50:00,257.93,257.93,257.34,257.82,10889.0,178.789,178.789,178.38,178.7127,10889.0
2016-03-14 12:00:00,257.97,258.28,257.84,258.25,15689.0,178.8167,179.0316,178.7266,179.0108,15689.0
2016-03-14 12:10:00,258.14,258.97,258.03,258.94,6969.0,178.9346,179.5099,178.8583,179.4891,6969.0
2016-03-14 12:20:00,259.02,259.09,258.63,258.98,9278.0,179.5446,179.5931,179.2742,179.5168,9278.0
2016-03-14 12:30:00,258.84,259.14,258.65,259.11,5594.0,179.4198,179.6277,179.2881,179.6069,5594.0
2016-03-14 12:40:00,259.06,259.41,258.82,259.38,13087.0,179.5723,179.8149,179.4059,179.7941,13087.0
2016-03-14 12:50:00,259.18,259.51,258.9,259.39,32999.0,179.6555,179.8842,179.4614,179.801,32999.0
2016-03-14 13:00:00,259.39,259.56,258.87,259.16,19489.0,179.801,179.9189,179.4406,179.6416,19489.0
2016-03-14 13:10:00,258.99,259.09,258.72,259.05,7487.0,179.5238,179.5931,179.3366,179.5653,7487.0
2016-03-14 13:20:00,259.04,259.09,258.73,258.9,14976.0,179.5584,179.5931,179.3435,179.4614,14976.0
2016-03-14 13:30:00,258.91,259.77,258.91,259.21,30194.0,179.4683,180.0644,179.4683,179.6763,30194.0
2016-03-14 13:40:00,259.17,259.55,259.13,259.42,8702.0,179.6485,179.9119,179.6208,179.8218,8702.0
2016-03-14 13:50:00,259.36,259.36,258.89,259.1,17802.0,179.7802,179.7802,179.4544,179.6,17802.0
2016-03-14 14:00:00,259.04,259.33,258.95,259.31,17380.0,179.5584,179.7594,179.496,179.7456,17380.0
2016-03-14 14:10:00,259.35,259.35,259.0,259.23,12251.0,179.7733,179.7733,179.5307,179.6901,12251.0
2016-03-14 14:20:00,259.21,259.38,259.0,259.38,7382.0,179.6763,179.7941,179.5307,179.7941,7382.0
2016-03-14 14:30:00,259.26,259.76,259.16,259.76,16844.0,179.7109,180.0575,179.6416,180.0575,16844.0
2016-03-14 14:40:00,259.65,260.02,259.65,259.98,15683.0,179.9812,180.2377,179.9812,180.21,15683.0
2016-03-14 14:50:00,260.05,260.07,259.73,259.91,9069.0,180.2585,180.2724,180.0367,180.1615,9069.0
2016-03-14 15:00:00,259.86,260.09,259.8,259.94,6514.0,180.1268,180.2862,180.0852,180.1823,6514.0
2016-03-14 15:10:00,260.02,260.21,259.91,260.1,10703.0,180.2377,180.3694,180.1615,180.2932,10703.0
2016-03-14 15:20:00,260.01,260.18,259.95,260.15,12779.0,180.2308,180.3486,180.1892,180.3278,12779.0
2016-03-14 15:30:00,260.12,260.22,259.84,259.92,21762.0,180.307,180.3764,180.1129,180.1684,21762.0
2016-03-14 15:40:00,259.87,260.11,259.46,259.47,40449.0,180.1337,180.3001,179.8495,179.8565,40449.0
2016-03-14 15:50:00,259.49,260.0,259.34,259.56,76518.0,179.8703,180.2239,179.7664,179.9189,76518.0
2016-03-15 09:30:00,258.92,259.84,258.25,259.84,11248.0,179.4752,180.1129,179.0108,180.1129,11248.0
2016-03-15 09:40:00,259.61,260.25,259.3,260.25,10904.0,179.9535,180.3971,179.7386,180.3971,10904.0
2016-03-15 09:50:00,260.04,260.13,259.59,260.04,9376.0,180.2516,180.314,179.9397,180.2516,9376.0
2016-03-15 10:00:00,259.89,260.74,259.87,260.58,6981.0,180.1476,180.7368,180.1337,180.6259,6981.0
2016-03-15 10:10:00,260.72,261.51,260.57,261.24,15735.0,180.7229,181.2705,180.619,181.0834,15735.0
2016-03-15 10:20:00,261.35,262.13,261.22,262.13,22373.0,181.1596,181.7003,181.0695,181.7003,22373.0
2016-03-15 10:30:00,262.28,262.32,261.75,261.8,15572.0,181.8043,181.832,181.4369,181.4716,15572.0
2016-03-15 10:40:00,261.99,262.54,261.99,262.54,8054.0,181.6033,181.9845,181.6033,181.9845,8054.0
2016-03-15 10:50:00,262.34,262.38,262.0,262.29,9312.0,181.8459,181.8736,181.6102,181.8112,9312.0
2016-03-15 11:00:00,262.19,262.44,261.95,262.38,10355.0,181.7419,181.9152,181.5755,181.8736,10355.0
2016-03-15 11:10:00,262.35,262.98,262.19,262.86,14617.0,181.8528,182.2895,181.7419,182.2063,14617.0
2016-03-15 11:20:00,262.94,263.07,262.49,262.7,13260.0,182.2618,182.3519,181.9498,182.0954,13260.0
2016-03-15 11:30:00,262.78,262.78,262.42,262.61,8265.0,182.1509,182.1509,181.9013,182.033,8265.0
2016-03-15 11:40:00,262.59,262.75,262.37,262.57,7807.0,182.0192,182.1301,181.8667,182.0053,7807.0
2016-03-15 11:50:00,262.57,262.83,262.47,262.65,15186.0,182.0053,182.1855,181.936,182.0608,15186.0
2016-03-15 12:00:00,262.64,262.95,262.64,262.81,5791.0,182.0538,182.2687,182.0538,182.1717,5791.0
2016-03-15 12:10:00,262.75,263.15,262.75,262.93,6902.0,182.1301,182.4073,182.1301,182.2548,6902.0
2016-03-15 12:20:00,262.84,263.33,262.84,263.22,13173.0,182.1925,182.5321,182.1925,182.4559,13173.0
2016-03-15 12:30:00,263.17,263.49,263.14,263.18,6919.0,182.4212,182.643,182.4004,182.4281,6919.0
2016-03-15 12:40:00,263.23,263.38,262.96,263.25,7257.0,182.4628,182.5668,182.2756,182.4767,7257.0
2016-03-15 12:50:00,263.39,263.49,263.11,263.49,5231.0,182.5737,182.643,182.3796,182.643,5231.0
2016-03-15 13:00:00,263.49,263.57,263.35,263.35,1624.0,182.643,182.6985,182.546,182.546,1624.0
2016-03-15 13:10:00,263.3,263.5,263.17,263.26,11603.0,182.5113,182.6499,182.4212,182.4836,11603.0
2016-03-15 13:20:00,263.16,263.52,263.15,263.52,8456.0,182.4143,182.6638,182.4073,182.6638,8456.0
2016-03-15 13:30:00,263.55,263.95,263.36,263.84,16209.0,182.6846,182.9619,182.5529,182.8856,16209.0
2016-03-15 13:40:00,263.78,264.09,263.72,264.04,23508.0,182.844,183.0589,182.8024,183.0243,23508.0
2016-03-15 13:50:00,264.04,264.33,263.81,263.93,16427.0,183.0243,183.2253,182.8648,182.948,16427.0
2016-03-15 14:00:00,263.96,264.17,263.51,263.52,6430.0,182.9688,183.1144,182.6569,182.6638,6430.0
2016-03-15 14:10:00,263.56,263.67,263.36,263.54,11314.0,182.6915,182.7678,182.5529,182.6777,11314.0
2016-03-15 14:20:00,263.49,263.54,263.12,263.38,22266.0,182.643,182.6777,182.3865,182.5668,22266.0
2016-03-15 14:30:00,263.45,263.8,263.28,263.61,6303.0,182.6153,182.8579,182.4974,182.7262,6303.0
2016-03-15 14:40:00,263.57,263.7,263.44,263.6,8646.0,182.6985,182.7886,182.6084,182.7193,8646.0
2016-03-15 14:50:00,263.6,263.77,263.37,263.45,4337.0,182.7193,182.8371,182.5598,182.6153,4337.0
2016-03-15 15:00:00,263.37,263.47,263.07,263.1,6816.0,182.5598,182.6292,182.3519,182.3727,6816.0
2016-03-15 15:10:00,263.17,263.82,263.1,263.82,18764.0,182.4212,182.8718,182.3727,182.8718,18764.0
2016-03-15 15:20:00,263.8,263.92,263.36,263.55,22904.0,182.8579,182.9411,182.5529,182.6846,22904.0
2016-03-15 15:30:00,263.51,263.7,263.32,263.37,17740.0,182.6569,182.7886,182.5252,182.5598,17740.0
2016-03-15 15:40:00,263.41,263.69,263.15,263.26,29041.0,182.5876,182.7816,182.4073,182.4836,29041.0
2016-03-15 15:50:00,263.26,263.81,263.26,263.53,62584.0,182.4836,182.8648,182.4836,182.6707,62584.0
2016-03-16 09:30:00,262.42,262.42,261.28,261.56,10462.0,181.9013,181.9013,181.1111,181.3052,10462.0
2016-03-16 09:40:00,261.23,261.8,260.85,261.57,5203.0,181.0765,181.4716,180.813,181.3121,5203.0
2016-03-16 09:50:00,261.41,262.76,261.38,262.59,10888.0,181.2012,182.137,181.1804,182.0192,10888.0
2016-03-16 10:00:00,262.54,263.24,262.53,263.13,7019.0,181.9845,182.4697,181.9776,182.3935,7019.0
2016-03-16 10:10:00,263.08,263.95,263.08,263.88,7098.0,182.3588,182.9619,182.3588,182.9134,7098.0
2016-03-16 10:20:00,263.94,264.63,263.67,263.69,12332.0,182.9549,183.4332,182.7678,182.7816,12332.0
2016-03-16 10:30:00,263.68,264.32,263.49,264.12,8900.0,182.7747,183.2183,182.643,183.0797,8900.0
2016-03-16 10:40:00,264.16,264.31,264.07,264.22,5732.0,183.1074,183.2114,183.0451,183.149,5732.0
2016-03-16 10:50:00,264.16,264.25,263.31,263.31,9738.0,183.1074,183.1698,182.5182,182.5182,9738.0
2016-03-16 11:00:00,263.44,264.09,263.33,263.99,8035.0,182.6084,183.0589,182.5321,182.9896,8035.0
2016-03-16 11:10:00,264.1,264.16,263.57,263.63,4801.0,183.0658,183.1074,182.6985,182.7401,4801.0
2016-03-16 11:20:00,263.58,263.97,263.47,263.97,13448.0,182.7054,182.9757,182.6292,182.9757,13448.0
2016-03-16 11:30:00,263.94,264.46,263.92,264.45,7450.0,182.9549,183.3154,182.9411,183.3085,7450.0
2016-03-16 11:40:00,264.49,265.2,264.45,265.13,18824.0,183.3362,183.8283,183.3085,183.7798,18824.0
2016-03-16 11:50:00,265.24,265.48,264.95,265.03,17400.0,183.8561,184.0224,183.655,183.7105,17400.0
2016-03-16 12:00:00,264.92,265.02,264.65,264.99,6040.0,183.6342,183.7036,183.4471,183.6828,6040.0
2016-03-16 12:10:00,265.05,265.66,265.04,265.57,17195.0,183.7244,184.1472,183.7174,184.0848,17195.0
2016-03-16 12:20:00,265.52,265.67,265.26,265.66,13297.0,184.0501,184.1541,183.8699,184.1472,13297.0
2016-03-16 12:30:00,265.66,265.98,265.41,265.64,15111.0,184.1472,184.369,183.9739,184.1333,15111.0
2016-03-16 12:40:00,265.56,265.56,265.01,265.14,3828.0,184.0779,184.0779,183.6966,183.7867,3828.0
2016-03-16 12:50:00,265.03,265.5,264.96,265.45,8468.0,183.7105,184.0363,183.662,184.0016,8468.0
2016-03-16 13:00:00,265.32,265.32,265.0,265.0,6521.0,183.9115,183.9115,183.6897,183.6897,6521.0
2016-03-16 13:10:00,265.04,265.08,264.66,265.08,18186.0,183.7174,183.7452,183.454,183.7452,18186.0
2016-03-16 13:20:00,265.17,265.3,264.72,264.72,7575.0,183.8075,183.8977,183.4956,183.4956,7575.0
2016-03-16 13:30:00,264.63,265.06,264.55,264.96,13702.0,183.4332,183.7313,183.3778,183.662,13702.0
2016-03-16 13:40:00,264.88,265.26,264.87,265.17,10559.0,183.6065,183.8699,183.5996,183.8075,10559.0
2016-03-16 13:50:00,265.06,265.37,264.22,264.35,15016.0,183.7313,183.9462,183.149,183.2391,15016.0
2016-03-16 14:00:00,264.43,266.61,264.29,265.89,13788.0,183.2946,184.8057,183.1975,184.3066,13788.0
2016-03-16 14:10:00,266.19,266.38,265.72,266.14,11250.0,184.5146,184.6463,184.1888,184.4799,11250.0
2016-03-16 14:20:00,266.2,267.6,266.2,267.59,8403.0,184.5215,185.4919,184.5215,185.485,8403.0
2016-03-16 14:30:00,267.53,267.64,266.86,266.99,13915.0,185.4434,185.5197,184.979,185.0691,13915.0
2016-03-16 14:40:00,267.12,267.6,266.9,267.49,6733.0,185.1592,185.4919,185.0067,185.4157,6733.0
2016-03-16 14:50:00,267.55,267.84,267.15,267.38,11425.0,185.4573,185.6583,185.18,185.3394,11425.0
2016-03-16 15:00:00,267.14,267.75,266.97,267.6,10695.0,185.1731,185.5959,185.0552,185.4919,10695.0
2016-03-16 15:10:00,267.61,267.82,267.38,267.52,11871.0,185.4989,185.6444,185.3394,185.4365,11871.0
2016-03-16 15:20:00,267.58,268.19,267.35,268.13,15401.0,185.4781,185.9009,185.3186,185.8593,15401.0
2016-03-16 15:30:00,267.97,268.63,267.81,268.5,20398.0,185.7484,186.2059,185.6375,186.1158,20398.0
2016-03-16 15:40:00,268.59,268.6,268.02,268.06,27561.0,186.1782,186.1851,185.7831,185.8108,27561.0
2016-03-16 15:50:00,268.03,268.28,267.88,268.2,47495.0,185.79,185.9633,185.686,185.9078,47495.0
2016-03-17 09:30:00,267.28,268.03,266.72,267.33,14571.0,185.2701,185.79,184.8819,185.3048,14571.0
2016-03-17 09:40:00,267.48,268.36,267.48,267.91,7275.0,185.4088,186.0187,185.4088,185.7068,7275.0
2016-03-17 09:50:00,267.86,267.93,267.25,267.46,4552.0,185.6722,185.7207,185.2493,185.3949,4552.0
2016-03-17 10:00:00,267.19,267.56,266.92,267.12,4437.0,185.2077,185.4642,185.0206,185.1592,4437.0
2016-03-17 10:10:00,266.99,267.48,266.81,267.39,3884.0,185.0691,185.4088,184.9443,185.3464,3884.0
2016-03-17 10:20:00,267.5,267.56,266.98,267.39,7020.0,185.4226,185.4642,185.0622,185.3464,7020.0
2016-03-17 10:30:00,267.34,267.66,267.17,267.52,11505.0,185.3117,185.5335,185.1939,185.4365,11505.0
2016-03-17 10:40:00,267.24,267.56,267.05,267.16,7251.0,185.2424,185.4642,185.1107,185.1869,7251.0
2016-03-17 10:50:00,267.11,267.66,267.07,267.55,8129.0,185.1523,185.5335,185.1246,185.4573,8129.0
2016-03-17 11:00:00,267.64,268.01,267.62,267.91,11122.0,185.5197,185.7761,185.5058,185.7068,11122.0
2016-03-17 11:10:00,267.9,268.26,267.63,268.23,8845.0,185.6999,185.9494,185.5127,185.9286,8845.0
2016-03-17 11:20:00,268.22,268.47,268.14,268.26,14326.0,185.9217,186.095,185.8662,185.9494,14326.0
2016-03-17 11:30:00,268.4,268.53,268.15,268.53,6518.0,186.0465,186.1366,185.8732,186.1366,6518.0
2016-03-17 11:40:00,268.53,268.8,268.39,268.78,4770.0,186.1366,186.3237,186.0395,186.3099,4770.0
2016-03-17 11:50:00,268.71,268.77,268.21,268.45,3282.0,186.2614,186.3029,185.9148,186.0811,3282.0
2016-03-17 12:00:00,268.41,268.64,268.02,268.08,23336.0,186.0534,186.2128,185.7831,185.8247,23336.0
2016-03-17 12:10:00,268.07,268.17,267.73,267.89,10907.0,185.8177,185.887,185.5821,185.693,10907.0
2016-03-17 12:20:00,268.01,268.08,267.83,268.07,1536.0,185.7761,185.8247,185.6514,185.8177,1536.0
2016-03-17 12:30:00,268.16,268.92,268.05,268.9,5800.0,185.8801,186.4069,185.8039,186.3931,5800.0
2016-03-17 12:40:00,268.91,269.61,268.91,269.53,8844.0,186.4,186.8852,186.4,186.8298,8844.0
2016-03-17 12:50:00,269.43,269.66,269.28,269.49,2834.0,186.7604,186.9199,186.6565,186.802,2834.0
2016-03-17 13:00:00,269.68,269.7,268.82,269.18,13835.0,186.9337,186.9476,186.3376,186.5871,13835.0
2016-03-17 13:10:00,269.18,269.24,268.51,268.86,19975.0,186.5871,186.6287,186.1227,186.3653,19975.0
2016-03-17 13:20:00,268.82,269.14,268.24,268.42,3265.0,186.3376,186.5594,185.9356,186.0603,3265.0
2016-03-17 13:30:00,268.59,268.59,268.06,268.35,2423.0,186.1782,186.1782,185.8108,186.0118,2423.0
2016-03-17 13:40:00,268.37,268.87,268.2,268.87,4288.0,186.0257,186.3723,185.9078,186.3723,4288.0
2016-03-17 13:50:00,268.95,268.95,268.51,268.95,3000.0,186.4277,186.4277,186.1227,186.4277,3000.0
2016-03-17 14:00:00,268.7,268.9,268.36,268.76,3800.0,186.2544,186.3931,186.0187,186.296,3800.0
2016-03-17 14:10:00,268.76,269.18,268.7,269.18,5919.0,186.296,186.5871,186.2544,186.5871,5919.0
2016-03-17 14:20:00,269.16,269.4,269.0,269.34,6086.0,186.5733,186.7396,186.4624,186.6981,6086.0
2016-03-17 14:30:00,269.49,269.89,269.48,269.56,8052.0,186.802,187.0793,186.7951,186.8505,8052.0
2016-03-17 14:40:00,269.61,269.95,269.5,269.76,6875.0,186.8852,187.1209,186.809,186.9892,6875.0
2016-03-17 14:50:00,269.71,270.02,269.5,269.75,14406.0,186.9545,187.1694,186.809,186.9823,14406.0
2016-03-17 15:00:00,269.83,270.2,269.63,269.77,7311.0,187.0377,187.2942,186.8991,186.9961,7311.0
2016-03-17 15:10:00,270.09,270.37,269.57,269.67,11716.0,187.2179,187.412,186.8575,186.9268,11716.0
2016-03-17 15:20:00,269.62,270.39,269.61,270.25,12560.0,186.8921,187.4259,186.8852,187.3288,12560.0
2016-03-17 15:30:00,270.24,270.57,270.21,270.55,11313.0,187.3219,187.5506,187.3011,187.5368,11313.0
2016-03-17 15:40:00,270.57,270.68,270.02,270.04,14636.0,187.5506,187.6269,187.1694,187.1833,14636.0
2016-03-17 15:50:00,270.09,270.13,269.53,269.75,33886.0,187.2179,187.2457,186.8298,186.9823,33886.0
2016-03-18 09:30:00,270.1,270.26,267.87,267.91,147786.0,187.2249,187.3358,185.6791,185.7068,147786.0
2016-03-18 09:40:00,268.61,268.62,267.59,268.3,9724.0,186.192,186.199,185.485,185.9772,9724.0
2016-03-18 09:50:00,268.33,268.79,267.87,268.28,6354.0,185.998,186.3168,185.6791,185.9633,6354.0
2016-03-18 10:00:00,268.09,268.34,267.93,268.09,3663.0,185.8316,186.0049,185.7207,185.8316,3663.0
2016-03-18 10:10:00,267.99,268.7,267.96,268.59,9118.0,185.7623,186.2544,185.7415,186.1782,9118.0
2016-03-18 10:20:00,268.69,268.95,268.42,268.42,7025.0,186.2475,186.4277,186.0603,186.0603,7025.0
2016-03-18 10:30:00,268.72,268.97,268.66,268.91,11952.0,186.2683,186.4416,186.2267,186.4,11952.0
2016-03-18 10:40:00,268.98,270.25,268.98,270.01,9185.0,186.4485,187.3288,186.4485,187.1625,9185.0
2016-03-18 10:50:00,270.2,270.32,270.07,270.32,6600.0,187.2942,187.3774,187.2041,187.3774,6600.0
2016-03-18 11:00:00,270.12,270.42,270.12,270.33,5000.0,187.2387,187.4467,187.2387,187.3843,5000.0
2016-03-18 11:10:00,270.4,270.74,270.3,270.63,5452.0,187.4328,187.6685,187.3635,187.5922,5452.0
2016-03-18 11:20:00,270.7,271.07,270.57,271.05,5487.0,187.6408,187.8972,187.5506,187.8834,5487.0
2016-03-18 11:30:00,270.99,271.31,270.89,271.28,6082.0,187.8418,188.0636,187.7725,188.0428,6082.0
2016-03-18 11:40:00,271.41,271.75,271.38,271.49,4601.0,188.1329,188.3686,188.1121,188.1884,4601.0
2016-03-18 11:50:00,271.49,271.72,271.26,271.46,7487.0,188.1884,188.3478,188.0289,188.1676,7487.0
2016-03-18 12:00:00,271.34,271.56,271.24,271.56,4148.0,188.0844,188.2369,188.0151,188.2369,4148.0
2016-03-18 12:10:00,271.56,271.68,271.37,271.59,5207.0,188.2369,188.3201,188.1052,188.2577,5207.0
2016-03-18 12:20:00,271.71,271.81,271.54,271.72,6597.0,188.3409,188.4102,188.223,188.3478,6597.0
2016-03-18 12:30:00,271.72,271.72,270.96,270.97,5698.0,188.3478,188.3478,187.821,187.8279,5698.0
2016-03-18 12:40:00,270.74,271.03,270.74,270.91,5547.0,187.6685,187.8695,187.6685,187.7863,5547.0
2016-03-18 12:50:00,270.93,270.94,270.44,270.44,4400.0,187.8002,187.8071,187.4605,187.4605,4400.0
2016-03-18 13:00:00,270.65,270.71,270.06,270.15,16225.0,187.6061,187.6477,187.1971,187.2595,16225.0
2016-03-18 13:10:00,270.17,270.22,269.92,270.22,3686.0,187.2734,187.308,187.1001,187.308,3686.0
2016-03-18 13:20:00,270.27,270.5,270.22,270.35,3910.0,187.3427,187.5021,187.308,187.3982,3910.0
2016-03-18 13:30:00,270.36,270.43,269.93,269.93,4365.0,187.4051,187.4536,187.107,187.107,4365.0
2016-03-18 13:40:00,269.98,270.12,269.63,269.75,7572.0,187.1417,187.2387,186.8991,186.9823,7572.0
2016-03-18 13:50:00,269.72,269.87,269.64,269.76,5769.0,186.9615,187.0654,186.906,186.9892,5769.0
2016-03-18 14:00:00,269.81,270.14,269.8,269.95,6399.0,187.0238,187.2526,187.0169,187.1209,6399.0
2016-03-18 14:10:00,270.04,270.57,270.04,270.57,4320.0,187.1833,187.5506,187.1833,187.5506,4320.0
2016-03-18 14:20:00,270.48,270.74,270.33,270.63,5490.0,187.4883,187.6685,187.3843,187.5922,5490.0
2016-03-18 14:30:00,270.59,270.88,270.42,270.65,9006.0,187.5645,187.7655,187.4467,187.6061,9006.0
2016-03-18 14:40:00,270.73,270.8,270.09,270.25,8413.0,187.6616,187.7101,187.2179,187.3288,8413.0
2016-03-18 14:50:00,270.33,270.42,269.82,270.24,4090.0,187.3843,187.4467,187.0308,187.3219,4090.0
2016-03-18 15:00:00,270.22,270.9,270.13,270.65,12617.0,187.308,187.7794,187.2457,187.6061,12617.0
2016-03-18 15:10:00,270.8,270.87,270.45,270.73,8828.0,187.7101,187.7586,187.4675,187.6616,8828.0
2016-03-18 15:20:00,270.73,270.85,270.56,270.68,9336.0,187.6616,187.7447,187.5437,187.6269,9336.0
2016-03-18 15:30:00,270.65,270.68,270.3,270.48,18778.0,187.6061,187.6269,187.3635,187.4883,18778.0
2016-03-18 15:40:00,270.43,270.51,269.75,269.96,28883.0,187.4536,187.5091,186.9823,187.1278,28883.0
2016-03-18 15:50:00,270.01,270.06,269.35,269.45,101538.0,187.1625,187.1971,186.705,186.7743,101538.0
2016-03-21 09:30:00,268.05,271.0,267.0,270.19,28502.0,185.8039,187.8487,185.076,187.2872,28502.0
2016-03-21 09:40:00,270.19,270.44,268.94,270.24,17393.0,187.2872,187.4605,186.4208,187.3219,17393.0
2016-03-21 09:50:00,270.34,270.4,269.45,269.76,10944.0,187.3912,187.4328,186.7743,186.9892,10944.0
2016-03-21 10:00:00,269.65,270.0,269.22,269.44,19499.0,186.9129,187.1555,186.6149,186.7674,19499.0
2016-03-21 10:10:00,269.58,269.58,268.5,269.12,11962.0,186.8644,186.8644,186.1158,186.5456,11962.0
2016-03-21 10:20:00,269.0,269.0,267.93,268.24,16012.0,186.4624,186.4624,185.7207,185.9356,16012.0
2016-03-21 10:30:00,268.46,268.6,267.16,267.16,18190.0,186.0881,186.1851,185.1869,185.1869,18190.0
2016-03-21 10:40:00,267.24,267.43,267.0,267.09,10471.0,185.2424,185.3741,185.076,185.1384,10471.0
2016-03-21 10:50:00,267.18,267.18,266.36,266.47,21432.0,185.2008,185.2008,184.6324,184.7087,21432.0
2016-03-21 11:00:00,266.73,266.9,266.5,266.63,11297.0,184.8889,185.0067,184.7295,184.8196,11297.0
2016-03-21 11:10:00,266.56,266.71,266.27,266.27,9839.0,184.771,184.875,184.57,184.57,9839.0
2016-03-21 11:20:00,266.26,266.36,265.94,266.27,15321.0,184.5631,184.6324,184.3413,184.57,15321.0
2016-03-21 11:30:00,266.13,266.45,266.0,266.01,7973.0,184.473,184.6948,184.3829,184.3898,7973.0
2016-03-21 11:40:00,265.94,266.11,265.75,265.97,6711.0,184.3413,184.4591,184.2096,184.3621,6711.0
2016-03-21 11:50:00,265.8,265.93,265.6,265.85,6745.0,184.2442,184.3343,184.1056,184.2789,6745.0
2016-03-21 12:00:00,265.76,266.35,265.76,266.16,11029.0,184.2165,184.6255,184.2165,184.4938,11029.0
2016-03-21 12:10:00,266.19,266.78,266.19,266.54,9921.0,184.5146,184.9235,184.5146,184.7572,9921.0
2016-03-21 12:20:00,266.63,266.63,266.3,266.3,11014.0,184.8196,184.8196,184.5908,184.5908,11014.0
2016-03-21 12:30:00,266.29,266.51,266.23,266.44,5286.0,184.5839,184.7364,184.5423,184.6879,5286.0
2016-03-21 12:40:00,266.41,266.41,265.84,265.89,4903.0,184.6671,184.6671,184.272,184.3066,4903.0
2016-03-21 12:50:00,265.9,265.9,265.32,265.41,11024.0,184.3136,184.3136,183.9115,183.9739,11024.0
2016-03-21 13:00:00,265.51,265.64,265.25,265.37,7231.0,184.0432,184.1333,183.863,183.9462,7231.0
2016-03-21 13:10:00,265.37,265.47,265.14,265.36,8616.0,183.9462,184.0155,183.7867,183.9392,8616.0
2016-03-21 13:20:00,265.36,265.42,265.17,265.26,4490.0,183.9392,183.9808,183.8075,183.8699,4490.0
2016-03-21 13:30:00,265.32,265.38,264.91,265.06,19564.0,183.9115,183.9531,183.6273,183.7313,19564.0
2016-03-21 13:40:00,265.08,265.17,264.86,264.86,8525.0,183.7452,183.8075,183.5927,183.5927,8525.0
2016-03-21 13:50:00,264.96,264.96,264.53,264.59,10986.0,183.662,183.662,183.3639,183.4055,10986.0
2016-03-21 14:00:00,264.59,264.7,264.48,264.52,17796.0,183.4055,183.4817,183.3293,183.357,17796.0
2016-03-21 14:10:00,264.51,264.96,264.5,264.88,15260.0,183.35,183.662,183.3431,183.6065,15260.0
2016-03-21 14:20:00,264.91,264.95,264.35,264.35,5536.0,183.6273,183.655,183.2391,183.2391,5536.0
2016-03-21 14:30:00,264.36,264.38,264.06,264.32,12953.0,183.2461,183.2599,183.0381,183.2183,12953.0
2016-03-21 14:40:00,264.35,264.35,263.93,264.07,10133.0,183.2391,183.2391,182.948,183.0451,10133.0
2016-03-21 14:50:00,264.07,264.14,263.89,263.99,7187.0,183.0451,183.0936,182.9203,182.9896,7187.0
2016-03-21 15:00:00,263.98,264.11,263.83,264.11,10598.0,182.9827,183.0728,182.8787,183.0728,10598.0
2016-03-21 15:10:00,264.04,264.32,263.9,264.3,10040.0,183.0243,183.2183,182.9272,183.2045,10040.0
2016-03-21 15:20:00,264.3,264.65,264.29,264.5,9432.0,183.2045,183.4471,183.1975,183.3431,9432.0
2016-03-21 15:30:00,264.53,264.74,264.28,264.58,17304.0,183.3639,183.5095,183.1906,183.3986,17304.0
2016-03-21 15:40:00,264.54,264.65,264.37,264.4,14793.0,183.3708,183.4471,183.253,183.2738,14793.0
2016-03-21 15:50:00,264.4,264.59,264.19,264.27,55345.0,183.2738,183.4055,183.1282,183.1837,55345.0
2016-03-22 09:30:00,263.12,263.68,262.24,263.25,18538.0,182.3865,182.7747,181.7766,182.4767,18538.0
2016-03-22 09:40:00,263.35,263.4,262.95,263.11,6170.0,182.546,182.5806,182.2687,182.3796,6170.0
2016-03-22 09:50:00,263.16,264.4,263.15,264.21,12839.0,182.4143,183.2738,182.4073,183.1421,12839.0
2016-03-22 10:00:00,264.57,265.45,264.25,265.44,10668.0,183.3916,184.0016,183.1698,183.9947,10668.0
2016-03-22 10:10:00,265.15,265.6,264.8,265.26,7179.0,183.7937,184.1056,183.5511,183.8699,7179.0
2016-03-22 10:20:00,265.33,265.66,265.16,265.16,6102.0,183.9184,184.1472,183.8006,183.8006,6102.0
2016-03-22 10:30:00,265.02,265.08,264.21,264.43,9947.0,183.7036,183.7452,183.1421,183.2946,9947.0
2016-03-22 10:40:00,264.34,264.71,264.26,264.65,6182.0,183.2322,183.4887,183.1768,183.4471,6182.0
2016-03-22 10:50:00,264.6,264.85,264.36,264.36,7382.0,183.4124,183.5857,183.2461,183.2461,7382.0
2016-03-22 11:00:00,264.47,264.59,264.3,264.59,16599.0,183.3223,183.4055,183.2045,183.4055,16599.0
2016-03-22 11:10:00,264.57,264.73,264.34,264.48,7902.0,183.3916,183.5025,183.2322,183.3293,7902.0
2016-03-22 11:20:00,264.41,264.97,264.38,264.68,7042.0,183.2807,183.6689,183.2599,183.4679,7042.0
2016-03-22 11:30:00,264.69,264.69,263.84,263.84,14384.0,183.4748,183.4748,182.8856,182.8856,14384.0
2016-03-22 11:40:00,263.8,263.85,262.92,262.96,5870.0,182.8579,182.8926,182.2479,182.2756,5870.0
2016-03-22 11:50:00,262.86,262.95,262.39,262.66,7825.0,182.2063,182.2687,181.8805,182.0677,7825.0
2016-03-22 12:00:00,262.66,262.66,262.22,262.24,9871.0,182.0677,182.0677,181.7627,181.7766,9871.0
2016-03-22 12:10:00,262.2,262.74,262.14,262.74,4149.0,181.7488,182.1231,181.7072,182.1231,4149.0
2016-03-22 12:20:00,262.59,262.99,262.46,262.88,7057.0,182.0192,182.2964,181.9291,182.2202,7057.0
2016-03-22 12:30:00,262.76,262.97,262.7,262.97,3731.0,182.137,182.2826,182.0954,182.2826,3731.0
2016-03-22 12:40:00,262.94,263.49,262.94,263.4,4830.0,182.2618,182.643,182.2618,182.5806,4830.0
2016-03-22 12:50:00,263.55,263.63,263.48,263.63,5007.0,182.6846,182.7401,182.6361,182.7401,5007.0
2016-03-22 13:00:00,263.63,263.77,263.51,263.77,5149.0,182.7401,182.8371,182.6569,182.8371,5149.0
2016-03-22 13:10:00,263.76,264.11,263.76,263.95,4290.0,182.8302,183.0728,182.8302,182.9619,4290.0
2016-03-22 13:20:00,264.03,264.03,263.59,263.68,3334.0,183.0173,183.0173,182.7123,182.7747,3334.0
2016-03-22 13:30:00,263.7,263.7,263.53,263.56,3440.0,182.7886,182.7886,182.6707,182.6915,3440.0
2016-03-22 13:40:00,263.55,263.55,263.25,263.46,5973.0,182.6846,182.6846,182.4767,182.6222,5973.0
2016-03-22 13:50:00,263.65,263.99,263.65,263.86,5110.0,182.7539,182.9896,182.7539,182.8995,5110.0
2016-03-22 14:00:00,263.82,263.97,263.64,263.77,5236.0,182.8718,182.9757,182.747,182.8371,5236.0
2016-03-22 14:10:00,263.78,263.78,263.14,263.3,5303.0,182.844,182.844,182.4004,182.5113,5303.0
2016-03-22 14:20:00,263.34,263.44,263.08,263.44,5709.0,182.539,182.6084,182.3588,182.6084,5709.0
2016-03-22 14:30:00,263.49,263.78,263.44,263.54,6337.0,182.643,182.844,182.6084,182.6777,6337.0
2016-03-22 14:40:00,263.45,263.91,263.45,263.86,6501.0,182.6153,182.9341,182.6153,182.8995,6501.0
2016-03-22 14:50:00,263.9,264.11,263.72,263.87,8869.0,182.9272,183.0728,182.8024,182.9064,8869.0
2016-03-22 15:00:00,263.73,263.86,263.37,263.51,8323.0,182.8094,182.8995,182.5598,182.6569,8323.0
2016-03-22 15:10:00,263.55,263.66,263.22,263.23,7694.0,182.6846,182.7609,182.4559,182.4628,7694.0
2016-03-22 15:20:00,263.27,263.61,263.27,263.47,9665.0,182.4905,182.7262,182.4905,182.6292,9665.0
2016-03-22 15:30:00,263.44,263.54,263.17,263.27,10072.0,182.6084,182.6777,182.4212,182.4905,10072.0
2016-03-22 15:40:00,263.31,263.53,263.19,263.31,14559.0,182.5182,182.6707,182.4351,182.5182,14559.0
2016-03-22 15:50:00,263.33,264.07,263.33,263.9,33653.0,182.5321,183.0451,182.5321,182.9272,33653.0
2016-03-23 09:30:00,264.35,265.23,263.18,264.45,11064.0,183.2391,183.8491,182.4281,183.3085,11064.0
2016-03-23 09:40:00,264.05,265.65,264.02,265.0,30915.0,183.0312,184.1403,183.0104,183.6897,30915.0
2016-03-23 09:50:00,265.0,265.17,264.25,264.44,9459.0,183.6897,183.8075,183.1698,183.3015,9459.0
2016-03-23 10:00:00,264.35,265.13,264.35,265.12,3083.0,183.2391,183.7798,183.2391,183.7729,3083.0
2016-03-23 10:10:00,265.15,265.7,265.15,265.57,7340.0,183.7937,184.1749,183.7937,184.0848,7340.0
2016-03-23 10:20:00,265.69,265.69,264.8,264.8,2906.0,184.168,184.168,183.5511,183.5511,2906.0
2016-03-23 10:30:00,264.74,265.22,264.71,265.21,6803.0,183.5095,183.8422,183.4887,183.8353,6803.0
2016-03-23 10:40:00,265.2,265.39,265.01,265.29,2302.0,183.8283,183.96,183.6966,183.8907,2302.0
2016-03-23 10:50:00,265.05,265.19,264.75,265.18,4727.0,183.7244,183.8214,183.5164,183.8145,4727.0
2016-03-23 11:00:00,265.03,265.94,264.97,265.75,19366.0,183.7105,184.3413,183.6689,184.2096,19366.0
2016-03-23 11:10:00,265.7,266.55,265.55,266.22,10184.0,184.1749,184.7641,184.0709,184.5354,10184.0
2016-03-23 11:20:00,266.09,266.67,266.04,266.54,3819.0,184.4453,184.8473,184.4106,184.7572,3819.0
2016-03-23 11:30:00,266.53,266.72,266.4,266.53,3700.0,184.7502,184.8819,184.6601,184.7502,3700.0
2016-03-23 11:40:00,266.46,266.54,266.31,266.33,1600.0,184.7017,184.7572,184.5978,184.6116,1600.0
2016-03-23 11:50:00,266.3,266.43,266.16,266.43,2626.0,184.5908,184.6809,184.4938,184.6809,2626.0
2016-03-23 12:00:00,266.5,266.7,266.09,266.55,3404.0,184.7295,184.8681,184.4453,184.7641,3404.0
2016-03-23 12:10:00,266.53,266.7,266.35,266.44,4932.0,184.7502,184.8681,184.6255,184.6879,4932.0
2016-03-23 12:20:00,266.49,266.75,266.37,266.37,5160.0,184.7225,184.9027,184.6393,184.6393,5160.0
2016-03-23 12:30:00,266.42,266.54,266.21,266.26,3217.0,184.674,184.7572,184.5284,184.5631,3217.0
2016-03-23 12:40:00,266.23,266.29,266.08,266.13,2358.0,184.5423,184.5839,184.4383,184.473,2358.0
2016-03-23 12:50:00,266.24,266.32,266.22,266.23,910.0,184.5492,184.6047,184.5354,184.5423,910.0
2016-03-23 13:00:00,266.26,266.31,265.93,266.09,5100.0,184.5631,184.5978,184.3343,184.4453,5100.0
2016-03-23 13:10:00,266.21,266.51,266.09,266.17,7538.0,184.5284,184.7364,184.4453,184.5007,7538.0
2016-03-23 13:20:00,266.28,266.54,266.28,266.29,15100.0,184.577,184.7572,184.577,184.5839,15100.0
2016-03-23 13:30:00,266.22,266.55,266.22,266.4,9304.0,184.5354,184.7641,184.5354,184.6601,9304.0
2016-03-23 13:40:00,266.43,267.17,266.43,267.08,25096.0,184.6809,185.1939,184.6809,185.1315,25096.0
2016-03-23 13:50:00,267.0,267.0,266.72,266.72,4856.0,185.076,185.076,184.8819,184.8819,4856.0
2016-03-23 14:00:00,266.75,266.75,266.39,266.39,4300.0,184.9027,184.9027,184.6532,184.6532,4300.0
2016-03-23 14:10:00,266.31,266.49,266.17,266.17,4000.0,184.5978,184.7225,184.5007,184.5007,4000.0
2016-03-23 14:20:00,266.07,266.26,265.88,266.19,6100.0,184.4314,184.5631,184.2997,184.5146,6100.0
2016-03-23 14:30:00,266.24,266.62,266.03,266.03,7941.0,184.5492,184.8126,184.4037,184.4037,7941.0
2016-03-23 14:40:00,266.15,266.32,265.92,265.92,6635.0,184.4868,184.6047,184.3274,184.3274,6635.0
2016-03-23 14:50:00,265.89,265.97,265.47,265.51,5020.0,184.3066,184.3621,184.0155,184.0432,5020.0
2016-03-23 15:00:00,265.6,265.74,265.32,265.38,6976.0,184.1056,184.2026,183.9115,183.9531,6976.0
2016-03-23 15:10:00,265.48,265.56,265.11,265.16,13243.0,184.0224,184.0779,183.7659,183.8006,13243.0
2016-03-23 15:20:00,265.2,265.65,265.1,265.65,17939.0,183.8283,184.1403,183.759,184.1403,17939.0
2016-03-23 15:30:00,265.6,266.12,265.5,265.6,38921.0,184.1056,184.466,184.0363,184.1056,38921.0
2016-03-23 15:40:00,265.59,266.08,265.47,266.04,22119.0,184.0987,184.4383,184.0155,184.4106,22119.0
2016-03-23 15:50:00,265.88,265.99,265.13,265.21,30857.0,184.2997,184.3759,183.7798,183.8353,30857.0
2016-03-24 09:30:00,263.79,264.45,263.43,264.0,20706.0,182.851,183.3085,182.6014,182.9965,20706.0
2016-03-24 09:40:00,263.96,264.78,263.77,264.63,9253.0,182.9688,183.5372,182.8371,183.4332,9253.0
2016-03-24 09:50:00,264.85,264.88,264.17,264.34,4750.0,183.5857,183.6065,183.1144,183.2322,4750.0
2016-03-24 10:00:00,264.42,265.14,264.27,265.14,1800.0,183.2877,183.7867,183.1837,183.7867,1800.0
2016-03-24 10:10:00,265.18,265.36,264.95,265.33,6743.0,183.8145,183.9392,183.655,183.9184,6743.0
2016-03-24 10:20:00,265.33,265.62,265.14,265.15,5822.0,183.9184,184.1195,183.7867,183.7937,5822.0
2016-03-24 10:30:00,265.39,265.83,265.31,265.67,5757.0,183.96,184.265,183.9046,184.1541,5757.0
2016-03-24 10:40:00,265.8,266.56,265.6,266.19,4750.0,184.2442,184.771,184.1056,184.5146,4750.0
2016-03-24 10:50:00,266.36,266.52,266.15,266.41,11492.0,184.6324,184.7433,184.4868,184.6671,11492.0
2016-03-24 11:00:00,266.16,266.31,265.95,266.3,7091.0,184.4938,184.5978,184.3482,184.5908,7091.0
2016-03-24 11:10:00,266.2,266.75,266.2,266.75,5414.0,184.5215,184.9027,184.5215,184.9027,5414.0
2016-03-24 11:20:00,266.83,266.9,266.38,266.38,5851.0,184.9582,185.0067,184.6463,184.6463,5851.0
2016-03-24 11:30:00,266.19,266.39,265.62,265.82,5977.0,184.5146,184.6532,184.1195,184.2581,5977.0
2016-03-24 11:40:00,265.71,266.0,265.28,265.58,16014.0,184.1818,184.3829,183.8838,184.0917,16014.0
2016-03-24 11:50:00,265.49,265.49,264.75,264.75,3822.0,184.0294,184.0294,183.5164,183.5164,3822.0
2016-03-24 12:00:00,264.82,265.41,264.75,265.27,6346.0,183.5649,183.9739,183.5164,183.8769,6346.0
2016-03-24 12:10:00,265.22,265.92,265.18,265.18,9671.0,183.8422,184.3274,183.8145,183.8145,9671.0
2016-03-24 12:20:00,265.08,265.19,264.77,265.19,7513.0,183.7452,183.8214,183.5303,183.8214,7513.0
2016-03-24 12:30:00,265.19,265.46,264.91,265.0,3526.0,183.8214,184.0086,183.6273,183.6897,3526.0
2016-03-24 12:40:00,264.89,265.33,264.83,265.26,13848.0,183.6135,183.9184,183.5719,183.8699,13848.0
2016-03-24 12:50:00,265.16,265.21,264.84,265.0,3111.0,183.8006,183.8353,183.5788,183.6897,3111.0
2016-03-24 13:00:00,265.0,265.45,264.95,265.4,2294.0,183.6897,184.0016,183.655,183.967,2294.0
2016-03-24 13:10:00,265.33,265.83,265.33,265.67,5582.0,183.9184,184.265,183.9184,184.1541,5582.0
2016-03-24 13:20:00,265.58,265.58,265.16,265.33,4794.0,184.0917,184.0917,183.8006,183.9184,4794.0
2016-03-24 13:30:00,265.83,266.12,265.5,266.12,3199.0,184.265,184.466,184.0363,184.466,3199.0
2016-03-24 13:40:00,266.1,266.17,265.92,266.17,4424.0,184.4522,184.5007,184.3274,184.5007,4424.0
2016-03-24 13:50:00,266.13,266.38,266.13,266.25,4466.0,184.473,184.6463,184.473,184.5562,4466.0
2016-03-24 14:00:00,266.28,266.32,265.82,266.11,8707.0,184.577,184.6047,184.2581,184.4591,8707.0
2016-03-24 14:10:00,266.07,266.12,265.75,265.76,8508.0,184.4314,184.466,184.2096,184.2165,8508.0
2016-03-24 14:20:00,265.81,266.16,265.53,266.02,20084.0,184.2512,184.4938,184.0571,184.3967,20084.0
2016-03-24 14:30:00,266.06,266.52,266.0,266.39,6425.0,184.4245,184.7433,184.3829,184.6532,6425.0
2016-03-24 14:40:00,266.29,266.88,266.2,266.6,4871.0,184.5839,184.9929,184.5215,184.7988,4871.0
2016-03-24 14:50:00,266.59,266.87,266.42,266.44,5935.0,184.7918,184.9859,184.674,184.6879,5935.0
2016-03-24 15:00:00,266.49,266.5,266.1,266.1,5302.0,184.7225,184.7295,184.4522,184.4522,5302.0
2016-03-24 15:10:00,266.1,266.5,265.99,266.39,11191.0,184.4522,184.7295,184.3759,184.6532,11191.0
2016-03-24 15:20:00,266.37,266.68,266.29,266.61,9092.0,184.6393,184.8542,184.5839,184.8057,9092.0
2016-03-24 15:30:00,266.5,266.85,266.45,266.7,15111.0,184.7295,184.9721,184.6948,184.8681,15111.0
2016-03-24 15:40:00,266.67,267.1,266.6,267.05,23171.0,184.8473,185.1454,184.7988,185.1107,23171.0
2016-03-24 15:50:00,267.05,267.12,266.61,266.73,40493.0,185.1107,185.1592,184.8057,184.8889,40493.0
2016-03-28 09:30:00,267.28,268.6,267.28,268.6,9565.0,185.2701,186.1851,185.2701,186.1851,9565.0
2016-03-28 09:40:00,268.55,268.97,268.03,268.89,4477.0,186.1504,186.4416,185.79,186.3861,4477.0
2016-03-28 09:50:00,268.64,269.2,268.64,268.81,3551.0,186.2128,186.601,186.2128,186.3307,3551.0
2016-03-28 10:00:00,268.47,268.91,268.1,268.41,4001.0,186.095,186.4,185.8385,186.0534,4001.0
2016-03-28 10:10:00,268.57,268.75,268.26,268.75,5100.0,186.1643,186.2891,185.9494,186.2891,5100.0
2016-03-28 10:20:00,268.76,268.92,268.48,268.88,5563.0,186.296,186.4069,186.1019,186.3792,5563.0
2016-03-28 10:30:00,268.79,269.32,268.68,269.19,4852.0,186.3168,186.6842,186.2406,186.5941,4852.0
2016-03-28 10:40:00,269.05,269.44,269.05,269.38,4125.0,186.497,186.7674,186.497,186.7258,4125.0
2016-03-28 10:50:00,269.27,269.4,268.94,268.94,6014.0,186.6495,186.7396,186.4208,186.4208,6014.0
2016-03-28 11:00:00,268.88,269.57,268.88,269.49,2400.0,186.3792,186.8575,186.3792,186.802,2400.0
2016-03-28 11:10:00,269.44,270.1,269.44,269.85,5967.0,186.7674,187.2249,186.7674,187.0516,5967.0
2016-03-28 11:20:00,269.59,270.19,269.59,270.04,1935.0,186.8713,187.2872,186.8713,187.1833,1935.0
2016-03-28 11:30:00,270.29,270.31,270.04,270.08,2885.0,187.3566,187.3704,187.1833,187.211,2885.0
2016-03-28 11:40:00,270.02,270.2,269.82,270.01,5232.0,187.1694,187.2942,187.0308,187.1625,5232.0
2016-03-28 11:50:00,269.96,270.69,269.96,270.69,9486.0,187.1278,187.6338,187.1278,187.6338,9486.0
2016-03-28 12:00:00,270.5,270.78,270.42,270.61,8857.0,187.5021,187.6962,187.4467,187.5784,8857.0
2016-03-28 12:10:00,270.56,271.15,270.55,271.13,7876.0,187.5437,187.9527,187.5368,187.9388,7876.0
2016-03-28 12:20:00,271.15,271.27,270.98,270.98,12095.0,187.9527,188.0359,187.8348,187.8348,12095.0
2016-03-28 12:30:00,271.12,271.22,270.69,271.07,5107.0,187.9319,188.0012,187.6338,187.8972,5107.0
2016-03-28 12:40:00,271.14,271.3,270.94,271.3,6201.0,187.9458,188.0567,187.8071,188.0567,6201.0
2016-03-28 12:50:00,271.26,271.4,270.34,270.34,14828.0,188.0289,188.126,187.3912,187.3912,14828.0
2016-03-28 13:00:00,270.3,270.42,270.15,270.42,2637.0,187.3635,187.4467,187.2595,187.4467,2637.0
2016-03-28 13:10:00,270.22,270.3,269.75,269.86,5000.0,187.308,187.3635,186.9823,187.0585,5000.0
2016-03-28 13:20:00,269.86,269.86,269.42,269.5,1785.0,187.0585,187.0585,186.7535,186.809,1785.0
2016-03-28 13:30:00,269.5,269.73,269.42,269.62,2684.0,186.809,186.9684,186.7535,186.8921,2684.0
2016-03-28 13:40:00,269.66,269.74,269.26,269.34,3517.0,186.9199,186.9753,186.6426,186.6981,3517.0
2016-03-28 13:50:00,269.32,269.49,269.13,269.19,7863.0,186.6842,186.802,186.5525,186.5941,7863.0
2016-03-28 14:00:00,269.14,269.6,269.13,269.6,4272.0,186.5594,186.8783,186.5525,186.8783,4272.0
2016-03-28 14:10:00,269.52,269.89,269.48,269.7,6420.0,186.8228,187.0793,186.7951,186.9476,6420.0
2016-03-28 14:20:00,269.76,269.98,269.7,269.98,4410.0,186.9892,187.1417,186.9476,187.1417,4410.0
2016-03-28 14:30:00,269.92,269.95,269.75,269.89,5532.0,187.1001,187.1209,186.9823,187.0793,5532.0
2016-03-28 14:40:00,269.85,269.87,269.49,269.55,3172.0,187.0516,187.0654,186.802,186.8436,3172.0
2016-03-28 14:50:00,269.48,269.67,269.48,269.6,4014.0,186.7951,186.9268,186.7951,186.8783,4014.0
2016-03-28 15:00:00,269.55,270.16,269.53,270.16,5999.0,186.8436,187.2665,186.8298,187.2665,5999.0
2016-03-28 15:10:00,270.16,270.21,269.96,270.01,5755.0,187.2665,187.3011,187.1278,187.1625,5755.0
2016-03-28 15:20:00,270.0,270.12,269.67,269.78,7869.0,187.1555,187.2387,186.9268,187.003,7869.0
2016-03-28 15:30:00,269.84,269.89,269.55,269.55,6090.0,187.0446,187.0793,186.8436,186.8436,6090.0
2016-03-28 15:40:00,269.47,269.88,269.37,269.76,16351.0,186.7882,187.0724,186.7188,186.9892,16351.0
2016-03-28 15:50:00,269.71,269.91,269.44,269.7,40792.0,186.9545,187.0932,186.7674,186.9476,40792.0
2016-03-29 09:30:00,270.01,271.65,268.81,271.38,11661.0,187.1625,188.2993,186.3307,188.1121,11661.0
2016-03-29 09:40:00,271.4,271.85,271.2,271.85,8654.0,188.126,188.4379,187.9873,188.4379,8654.0
2016-03-29 09:50:00,271.61,271.61,270.84,270.99,6318.0,188.2715,188.2715,187.7378,187.8418,6318.0
2016-03-29 10:00:00,271.19,271.72,270.98,271.36,5534.0,187.9804,188.3478,187.8348,188.0983,5534.0
2016-03-29 10:10:00,271.23,271.56,271.1,271.56,7104.0,188.0081,188.2369,187.918,188.2369,7104.0
2016-03-29 10:20:00,271.36,271.43,270.95,270.95,10434.0,188.0983,188.1468,187.8141,187.8141,10434.0
2016-03-29 10:30:00,270.81,271.27,270.81,271.04,3310.0,187.717,188.0359,187.717,187.8764,3310.0
2016-03-29 10:40:00,270.97,271.07,270.48,270.72,4376.0,187.8279,187.8972,187.4883,187.6546,4376.0
2016-03-29 10:50:00,270.84,271.02,270.46,270.68,5414.0,187.7378,187.8626,187.4744,187.6269,5414.0
2016-03-29 11:00:00,270.91,271.38,270.75,271.37,3591.0,187.7863,188.1121,187.6754,188.1052,3591.0
2016-03-29 11:10:00,271.35,271.5,271.19,271.27,3886.0,188.0913,188.1953,187.9804,188.0359,3886.0
2016-03-29 11:20:00,271.49,271.55,271.19,271.19,4011.0,188.1884,188.23,187.9804,187.9804,4011.0
2016-03-29 11:30:00,271.18,271.4,270.73,270.74,2803.0,187.9735,188.126,187.6616,187.6685,2803.0
2016-03-29 11:40:00,270.72,271.12,270.61,270.62,3467.0,187.6546,187.9319,187.5784,187.5853,3467.0
2016-03-29 11:50:00,270.64,271.03,270.39,271.03,2967.0,187.5992,187.8695,187.4259,187.8695,2967.0
2016-03-29 12:00:00,270.93,271.3,270.92,271.02,9748.0,187.8002,188.0567,187.7933,187.8626,9748.0
2016-03-29 12:10:00,270.96,271.1,270.95,270.99,1797.0,187.821,187.918,187.8141,187.8418,1797.0
2016-03-29 12:20:00,271.25,271.9,271.25,271.85,6280.0,188.022,188.4726,188.022,188.4379,6280.0
2016-03-29 12:30:00,271.9,272.14,271.65,271.66,9653.0,188.4726,188.6389,188.2993,188.3062,9653.0
2016-03-29 12:40:00,271.66,272.06,271.65,272.0,5985.0,188.3062,188.5835,188.2993,188.5419,5985.0
2016-03-29 12:50:00,272.03,272.21,271.8,271.88,24203.0,188.5627,188.6874,188.4032,188.4587,24203.0
2016-03-29 13:00:00,271.77,271.77,271.3,271.57,6525.0,188.3825,188.3825,188.0567,188.2438,6525.0
2016-03-29 13:10:00,271.41,271.79,271.21,271.79,3115.0,188.1329,188.3963,187.9943,188.3963,3115.0
2016-03-29 13:20:00,271.64,272.11,271.64,271.81,4187.0,188.2923,188.6181,188.2923,188.4102,4187.0
2016-03-29 13:30:00,271.76,271.86,271.61,271.65,3200.0,188.3755,188.4448,188.2715,188.2993,3200.0
2016-03-29 13:40:00,271.65,271.92,271.58,271.82,11919.0,188.2993,188.4864,188.2507,188.4171,11919.0
2016-03-29 13:50:00,271.8,272.24,271.8,272.11,17738.0,188.4032,188.7082,188.4032,188.6181,17738.0
2016-03-29 14:00:00,272.15,273.19,272.15,273.07,34929.0,188.6459,189.3668,188.6459,189.2836,34929.0
2016-03-29 14:10:00,272.97,273.44,272.85,273.35,32316.0,189.2143,189.54,189.1311,189.4777,32316.0
2016-03-29 14:20:00,273.4,273.61,273.13,273.51,19501.0,189.5123,189.6579,189.3252,189.5886,19501.0
2016-03-29 14:30:00,273.64,273.75,273.46,273.67,6970.0,189.6787,189.7549,189.5539,189.6995,6970.0
2016-03-29 14:40:00,273.62,274.03,273.33,273.81,6782.0,189.6648,189.949,189.4638,189.7965,6782.0
2016-03-29 14:50:00,273.85,273.99,273.55,273.99,14124.0,189.8242,189.9213,189.6163,189.9213,14124.0
2016-03-29 15:00:00,274.03,274.29,273.92,274.28,12019.0,189.949,190.1292,189.8728,190.1223,12019.0
2016-03-29 15:10:00,274.31,274.6,274.23,274.52,12461.0,190.1431,190.3441,190.0876,190.2887,12461.0
2016-03-29 15:20:00,274.64,274.64,274.14,274.26,6827.0,190.3718,190.3718,190.0253,190.1084,6827.0
2016-03-29 15:30:00,274.2,274.2,273.84,274.07,12023.0,190.0669,190.0669,189.8173,189.9767,12023.0
2016-03-29 15:40:00,274.05,274.05,273.59,273.85,17746.0,189.9629,189.9629,189.644,189.8242,17746.0
2016-03-29 15:50:00,273.81,274.55,273.81,274.45,59937.0,189.7965,190.3095,189.7965,190.2401,59937.0
2016-03-30 09:30:00,275.0,275.0,273.86,274.29,11619.0,190.6214,190.6214,189.8312,190.1292,11619.0
2016-03-30 09:40:00,274.57,274.58,273.53,273.89,6039.0,190.3233,190.3303,189.6024,189.852,6039.0
2016-03-30 09:50:00,273.97,274.29,273.75,274.15,6162.0,189.9074,190.1292,189.7549,190.0322,6162.0
2016-03-30 10:00:00,274.15,274.2,273.37,273.79,11221.0,190.0322,190.0669,189.4915,189.7827,11221.0
2016-03-30 10:10:00,273.69,273.69,273.28,273.28,4869.0,189.7133,189.7133,189.4291,189.4291,4869.0
2016-03-30 10:20:00,273.3,273.46,272.92,273.25,5125.0,189.443,189.5539,189.1796,189.4083,5125.0
2016-03-30 10:30:00,273.49,273.54,273.06,273.07,4166.0,189.5747,189.6094,189.2766,189.2836,4166.0
2016-03-30 10:40:00,272.9,273.25,272.78,272.98,4405.0,189.1657,189.4083,189.0826,189.2212,4405.0
2016-03-30 10:50:00,272.97,273.0,272.69,272.69,600.0,189.2143,189.235,189.0202,189.0202,600.0
2016-03-30 11:00:00,272.86,273.43,272.86,273.21,2915.0,189.138,189.5331,189.138,189.3806,2915.0
2016-03-30 11:10:00,273.21,273.21,272.66,272.88,3870.0,189.3806,189.3806,188.9994,189.1519,3870.0
2016-03-30 11:20:00,272.95,273.45,272.83,272.84,10230.0,189.2004,189.547,189.1172,189.1241,10230.0
2016-03-30 11:30:00,272.76,273.26,272.76,273.16,8036.0,189.0687,189.4153,189.0687,189.346,8036.0
2016-03-30 11:40:00,273.12,273.51,273.1,273.1,5808.0,189.3182,189.5886,189.3044,189.3044,5808.0
2016-03-30 11:50:00,273.05,273.46,272.95,273.3,3700.0,189.2697,189.5539,189.2004,189.443,3700.0
2016-03-30 12:00:00,273.25,273.66,273.25,273.49,4168.0,189.4083,189.6925,189.4083,189.5747,4168.0
2016-03-30 12:10:00,273.61,273.63,272.97,273.22,12951.0,189.6579,189.6717,189.2143,189.3875,12951.0
2016-03-30 12:20:00,273.26,273.27,272.99,273.15,1700.0,189.4153,189.4222,189.2281,189.339,1700.0
2016-03-30 12:30:00,273.14,273.3,272.87,273.19,14180.0,189.3321,189.443,189.1449,189.3668,14180.0
2016-03-30 12:40:00,273.21,273.26,272.91,273.25,1500.0,189.3806,189.4153,189.1727,189.4083,1500.0
2016-03-30 12:50:00,273.2,273.86,273.2,273.86,4257.0,189.3737,189.8312,189.3737,189.8312,4257.0
2016-03-30 13:00:00,273.88,274.06,273.68,273.93,6663.0,189.845,189.9698,189.7064,189.8797,6663.0
2016-03-30 13:10:00,273.7,273.93,273.55,273.56,5628.0,189.7203,189.8797,189.6163,189.6232,5628.0
2016-03-30 13:20:00,273.46,273.93,273.31,273.93,2500.0,189.5539,189.8797,189.4499,189.8797,2500.0
2016-03-30 13:30:00,273.78,274.03,273.57,273.78,16771.0,189.7757,189.949,189.6302,189.7757,16771.0
2016-03-30 13:40:00,273.88,274.0,273.58,274.0,10849.0,189.845,189.9282,189.6371,189.9282,10849.0
2016-03-30 13:50:00,274.01,274.22,273.85,274.04,6961.0,189.9351,190.0807,189.8242,189.9559,6961.0
2016-03-30 14:00:00,274.05,274.37,273.91,274.06,6713.0,189.9629,190.1847,189.8658,189.9698,6713.0
2016-03-30 14:10:00,274.1,274.41,274.05,274.39,7459.0,189.9975,190.2124,189.9629,190.1986,7459.0
2016-03-30 14:20:00,274.38,274.59,274.23,274.5,13918.0,190.1916,190.3372,190.0876,190.2748,13918.0
2016-03-30 14:30:00,274.65,274.68,274.29,274.48,5000.0,190.3788,190.3996,190.1292,190.2609,5000.0
2016-03-30 14:40:00,274.48,274.56,274.15,274.22,7400.0,190.2609,190.3164,190.0322,190.0807,7400.0
2016-03-30 14:50:00,274.26,274.42,274.15,274.34,3798.0,190.1084,190.2193,190.0322,190.1639,3798.0
2016-03-30 15:00:00,274.31,274.75,274.31,274.69,4698.0,190.1431,190.4481,190.1431,190.4065,4698.0
2016-03-30 15:10:00,274.68,274.91,274.55,274.69,6740.0,190.3996,190.559,190.3095,190.4065,6740.0
2016-03-30 15:20:00,274.74,275.1,274.7,274.8,11923.0,190.4412,190.6907,190.4134,190.4828,11923.0
2016-03-30 15:30:00,274.81,274.82,274.19,274.23,12693.0,190.4897,190.4966,190.0599,190.0876,12693.0
2016-03-30 15:40:00,274.16,274.23,273.64,273.7,17889.0,190.0391,190.0876,189.6787,189.7203,17889.0
2016-03-30 15:50:00,273.72,274.02,273.07,273.42,51493.0,189.7341,189.9421,189.2836,189.5262,51493.0
2016-03-31 09:30:00,273.92,276.83,273.92,274.81,30104.0,189.8728,191.8899,189.8728,190.4897,30104.0
2016-03-31 09:40:00,274.67,274.95,273.75,274.73,12070.0,190.3926,190.5867,189.7549,190.4342,12070.0
2016-03-31 09:50:00,274.96,274.96,274.37,274.8,7769.0,190.5937,190.5937,190.1847,190.4828,7769.0
2016-03-31 10:00:00,274.8,274.82,273.77,273.99,33424.0,190.4828,190.4966,189.7688,189.9213,33424.0
2016-03-31 10:10:00,274.29,274.31,273.4,273.68,10879.0,190.1292,190.1431,189.5123,189.7064,10879.0
2016-03-31 10:20:00,273.41,274.0,273.41,273.79,4066.0,189.5192,189.9282,189.5192,189.7827,4066.0
2016-03-31 10:30:00,273.87,274.43,273.73,274.28,12343.0,189.8381,190.2263,189.7411,190.1223,12343.0
2016-03-31 10:40:00,274.53,274.73,274.33,274.47,6364.0,190.2956,190.4342,190.157,190.254,6364.0
2016-03-31 10:50:00,274.5,274.57,274.0,274.12,6602.0,190.2748,190.3233,189.9282,190.0114,6602.0
2016-03-31 11:00:00,274.11,275.16,274.11,274.73,4308.0,190.0045,190.7323,190.0045,190.4342,4308.0
2016-03-31 11:10:00,275.01,275.2,274.77,274.85,3070.0,190.6283,190.76,190.462,190.5174,3070.0
2016-03-31 11:20:00,274.96,274.96,274.38,274.71,3059.0,190.5937,190.5937,190.1916,190.4204,3059.0
2016-03-31 11:30:00,274.66,274.86,274.51,274.7,5654.0,190.3857,190.5243,190.2817,190.4134,5654.0
2016-03-31 11:40:00,274.92,275.14,274.61,274.85,13137.0,190.5659,190.7184,190.3511,190.5174,13137.0
2016-03-31 11:50:00,274.8,274.99,274.42,274.99,3762.0,190.4828,190.6145,190.2193,190.6145,3762.0
2016-03-31 12:00:00,274.98,275.15,274.77,275.07,5354.0,190.6075,190.7254,190.462,190.6699,5354.0
2016-03-31 12:10:00,274.87,274.87,274.61,274.67,4032.0,190.5313,190.5313,190.3511,190.3926,4032.0
2016-03-31 12:20:00,274.61,275.04,274.31,274.9,13328.0,190.3511,190.6491,190.1431,190.5521,13328.0
2016-03-31 12:30:00,274.97,275.24,274.86,275.07,5824.0,190.6006,190.7877,190.5243,190.6699,5824.0
2016-03-31 12:40:00,275.03,275.14,274.92,275.06,2700.0,190.6422,190.7184,190.5659,190.663,2700.0
2016-03-31 12:50:00,275.2,275.23,274.89,275.19,2488.0,190.76,190.7808,190.5451,190.7531,2488.0
2016-03-31 13:00:00,275.13,275.2,274.9,274.96,10541.0,190.7115,190.76,190.5521,190.5937,10541.0
2016-03-31 13:10:00,274.88,274.97,274.57,274.74,19300.0,190.5382,190.6006,190.3233,190.4412,19300.0
2016-03-31 13:20:00,274.61,274.82,274.37,274.82,2422.0,190.3511,190.4966,190.1847,190.4966,2422.0
2016-03-31 13:30:00,274.83,274.97,274.65,274.73,3091.0,190.5035,190.6006,190.3788,190.4342,3091.0
2016-03-31 13:40:00,274.66,274.66,274.34,274.48,5099.0,190.3857,190.3857,190.1639,190.2609,5099.0
2016-03-31 13:50:00,274.48,274.5,274.07,274.28,6820.0,190.2609,190.2748,189.9767,190.1223,6820.0
2016-03-31 14:00:00,274.22,274.28,274.04,274.21,8240.0,190.0807,190.1223,189.9559,190.0738,8240.0
2016-03-31 14:10:00,274.21,274.91,274.21,274.85,6896.0,190.0738,190.559,190.0738,190.5174,6896.0
2016-03-31 14:20:00,274.85,274.86,274.66,274.8,3693.0,190.5174,190.5243,190.3857,190.4828,3693.0
2016-03-31 14:30:00,274.82,275.15,274.82,275.15,4145.0,190.4966,190.7254,190.4966,190.7254,4145.0
2016-03-31 14:40:00,275.03,275.2,274.81,275.2,6707.0,190.6422,190.76,190.4897,190.76,6707.0
2016-03-31 14:50:00,275.23,275.64,275.12,275.61,8072.0,190.7808,191.065,190.7046,191.0442,8072.0
2016-03-31 15:00:00,275.52,275.88,275.52,275.84,5480.0,190.9818,191.2314,190.9818,191.2036,5480.0
2016-03-31 15:10:00,275.81,275.81,275.54,275.77,10942.0,191.1829,191.1829,190.9957,191.1551,10942.0
2016-03-31 15:20:00,275.79,276.05,275.74,275.94,10686.0,191.169,191.3492,191.1343,191.273,10686.0
2016-03-31 15:30:00,275.94,276.0,275.67,275.79,9864.0,191.273,191.3146,191.0858,191.169,9864.0
2016-03-31 15:40:00,275.73,276.0,275.58,275.91,20397.0,191.1274,191.3146,191.0234,191.2522,20397.0
2016-03-31 15:50:00,275.91,275.93,275.53,275.74,35127.0,191.2522,191.266,190.9888,191.1343,35127.0
2016-04-01 09:30:00,275.61,275.61,273.36,275.44,23581.0,191.0442,191.0442,189.4846,190.9264,23581.0
2016-04-01 09:40:00,274.95,275.74,274.9,275.48,15341.0,190.5867,191.1343,190.5521,190.9541,15341.0
2016-04-01 09:50:00,275.23,275.98,275.0,275.98,11255.0,190.7808,191.3007,190.6214,191.3007,11255.0
2016-04-01 10:00:00,275.8,276.7,275.8,276.69,10273.0,191.1759,191.7998,191.1759,191.7928,10273.0
2016-04-01 10:10:00,276.77,276.77,276.28,276.41,12311.0,191.8483,191.8483,191.5086,191.5988,12311.0
2016-04-01 10:20:00,276.48,276.55,276.05,276.13,6204.0,191.6473,191.6958,191.3492,191.4047,6204.0
2016-04-01 10:30:00,276.29,276.51,275.85,276.41,7935.0,191.5156,191.6681,191.2106,191.5988,7935.0
2016-04-01 10:40:00,276.34,276.63,276.06,276.38,13837.0,191.5502,191.7513,191.3561,191.578,13837.0
2016-04-01 10:50:00,276.2,276.3,275.88,275.88,9397.0,191.4532,191.5225,191.2314,191.2314,9397.0
2016-04-01 11:00:00,275.91,276.05,275.69,275.7,10077.0,191.2522,191.3492,191.0997,191.1066,10077.0
2016-04-01 11:10:00,275.67,275.79,275.1,275.1,7250.0,191.0858,191.169,190.6907,190.6907,7250.0
2016-04-01 11:20:00,275.19,275.86,275.09,275.86,11320.0,190.7531,191.2175,190.6838,191.2175,11320.0
2016-04-01 11:30:00,275.67,276.05,275.54,275.9,5092.0,191.0858,191.3492,190.9957,191.2452,5092.0
2016-04-01 11:40:00,275.81,275.91,275.4,275.47,14188.0,191.1829,191.2522,190.8987,190.9472,14188.0
2016-04-01 11:50:00,275.47,275.75,275.34,275.46,12816.0,190.9472,191.1413,190.8571,190.9402,12816.0
2016-04-01 12:00:00,275.47,275.57,275.07,275.21,18949.0,190.9472,191.0165,190.6699,190.767,18949.0
2016-04-01 12:10:00,275.21,275.34,275.03,275.34,4051.0,190.767,190.8571,190.6422,190.8571,4051.0
2016-04-01 12:20:00,275.34,275.44,275.1,275.26,6382.0,190.8571,190.9264,190.6907,190.8016,6382.0
2016-04-01 12:30:00,275.29,275.77,275.24,275.76,5973.0,190.8224,191.1551,190.7877,191.1482,5973.0
2016-04-01 12:40:00,275.72,275.87,275.71,275.79,3190.0,191.1205,191.2244,191.1135,191.169,3190.0
2016-04-01 12:50:00,275.97,276.08,275.97,275.98,2212.0,191.2938,191.37,191.2938,191.3007,2212.0
2016-04-01 13:00:00,275.87,275.87,275.44,275.64,8945.0,191.2244,191.2244,190.9264,191.065,8945.0
2016-04-01 13:10:00,275.74,275.74,275.35,275.35,8100.0,191.1343,191.1343,190.864,190.864,8100.0
2016-04-01 13:20:00,275.47,276.03,275.34,275.94,6224.0,190.9472,191.3354,190.8571,191.273,6224.0
2016-04-01 13:30:00,275.92,276.29,275.92,276.23,3715.0,191.2591,191.5156,191.2591,191.474,3715.0
2016-04-01 13:40:00,276.18,276.3,275.99,276.3,1325.0,191.4393,191.5225,191.3076,191.5225,1325.0
2016-04-01 13:50:00,276.5,276.67,276.12,276.29,26088.0,191.6611,191.779,191.3977,191.5156,26088.0
2016-04-01 14:00:00,276.28,276.38,275.96,275.96,2840.0,191.5086,191.578,191.2868,191.2868,2840.0
2016-04-01 14:10:00,275.97,276.5,275.87,276.5,9401.0,191.2938,191.6611,191.2244,191.6611,9401.0
2016-04-01 14:20:00,276.46,276.47,276.02,276.25,5596.0,191.6334,191.6403,191.3284,191.4878,5596.0
2016-04-01 14:30:00,276.39,276.57,276.28,276.37,9951.0,191.5849,191.7097,191.5086,191.571,9951.0
2016-04-01 14:40:00,276.37,276.37,276.14,276.19,9830.0,191.571,191.571,191.4116,191.4463,9830.0
2016-04-01 14:50:00,276.19,276.19,275.81,275.91,7393.0,191.4463,191.4463,191.1829,191.2522,7393.0
2016-04-01 15:00:00,275.85,276.0,275.75,275.94,7174.0,191.2106,191.3146,191.1413,191.273,7174.0
2016-04-01 15:10:00,275.94,276.0,275.73,275.86,7292.0,191.273,191.3146,191.1274,191.2175,7292.0
2016-04-01 15:20:00,275.83,276.03,275.72,276.01,9101.0,191.1967,191.3354,191.1205,191.3215,9101.0
2016-04-01 15:30:00,275.98,276.12,275.85,275.94,18878.0,191.3007,191.3977,191.2106,191.273,18878.0
2016-04-01 15:40:00,275.95,276.15,275.93,276.04,45458.0,191.2799,191.4185,191.266,191.3423,45458.0
2016-04-01 15:50:00,275.99,276.04,275.49,275.63,43463.0,191.3076,191.3423,190.961,191.0581,43463.0
2016-04-04 09:30:00,275.4,276.52,274.41,276.31,12335.0,190.8987,191.675,190.2124,191.5294,12335.0
2016-04-04 09:40:00,276.76,277.06,275.58,275.7,8873.0,191.8414,192.0493,191.0234,191.1066,8873.0
2016-04-04 09:50:00,275.91,276.29,275.24,276.0,21985.0,191.2522,191.5156,190.7877,191.3146,21985.0
2016-04-04 10:00:00,275.96,276.28,275.3,275.58,10957.0,191.2868,191.5086,190.8293,191.0234,10957.0
2016-04-04 10:10:00,275.4,275.59,274.63,275.19,6568.0,190.8987,191.0304,190.3649,190.7531,6568.0
2016-04-04 10:20:00,275.04,275.83,275.03,275.5,13422.0,190.6491,191.1967,190.6422,190.968,13422.0
2016-04-04 10:30:00,275.3,275.45,274.46,274.79,7209.0,190.8293,190.9333,190.2471,190.4758,7209.0
2016-04-04 10:40:00,274.85,275.65,274.83,275.53,30624.0,190.5174,191.0719,190.5035,190.9888,30624.0
2016-04-04 10:50:00,275.51,275.77,274.68,274.68,14503.0,190.9749,191.1551,190.3996,190.3996,14503.0
2016-04-04 11:00:00,274.68,275.45,274.68,275.18,14946.0,190.3996,190.9333,190.3996,190.7462,14946.0
2016-04-04 11:10:00,275.14,275.52,274.8,274.93,13763.0,190.7184,190.9818,190.4828,190.5729,13763.0
2016-04-04 11:20:00,274.99,275.54,274.98,275.07,8081.0,190.6145,190.9957,190.6075,190.6699,8081.0
2016-04-04 11:30:00,275.11,275.22,274.68,274.7,4839.0,190.6976,190.7739,190.3996,190.4134,4839.0
2016-04-04 11:40:00,274.69,274.9,274.51,274.9,7682.0,190.4065,190.5521,190.2817,190.5521,7682.0
2016-04-04 11:50:00,274.87,274.92,274.24,274.44,5414.0,190.5313,190.5659,190.0946,190.2332,5414.0
2016-04-04 12:00:00,274.47,275.02,274.47,274.82,2454.0,190.254,190.6352,190.254,190.4966,2454.0
2016-04-04 12:10:00,274.75,274.75,274.19,274.31,1800.0,190.4481,190.4481,190.0599,190.1431,1800.0
2016-04-04 12:20:00,274.33,274.33,273.79,274.0,5266.0,190.157,190.157,189.7827,189.9282,5266.0
2016-04-04 12:30:00,274.0,274.0,273.78,273.93,2906.0,189.9282,189.9282,189.7757,189.8797,2906.0
2016-04-04 12:40:00,273.98,274.26,273.94,274.15,4700.0,189.9144,190.1084,189.8866,190.0322,4700.0
2016-04-04 12:50:00,274.11,274.16,274.03,274.03,2420.0,190.0045,190.0391,189.949,189.949,2420.0
2016-04-04 13:00:00,274.02,274.3,274.0,274.18,3814.0,189.9421,190.1362,189.9282,190.053,3814.0
2016-04-04 13:10:00,274.31,274.79,274.2,274.79,3535.0,190.1431,190.4758,190.0669,190.4758,3535.0
2016-04-04 13:20:00,274.72,275.07,274.66,274.96,3554.0,190.4273,190.6699,190.3857,190.5937,3554.0
2016-04-04 13:30:00,274.98,275.23,274.81,275.21,1855.0,190.6075,190.7808,190.4897,190.767,1855.0
2016-04-04 13:40:00,275.08,275.17,274.97,275.13,950.0,190.6768,190.7392,190.6006,190.7115,950.0
2016-04-04 13:50:00,275.15,275.5,275.05,275.22,7189.0,190.7254,190.968,190.656,190.7739,7189.0
2016-04-04 14:00:00,275.17,275.3,274.72,274.72,2777.0,190.7392,190.8293,190.4273,190.4273,2777.0
2016-04-04 14:10:00,274.58,275.19,274.58,275.07,4074.0,190.3303,190.7531,190.3303,190.6699,4074.0
2016-04-04 14:20:00,275.07,275.42,274.93,275.42,7193.0,190.6699,190.9125,190.5729,190.9125,7193.0
2016-04-04 14:30:00,275.34,275.6,275.16,275.34,9250.0,190.8571,191.0373,190.7323,190.8571,9250.0
2016-04-04 14:40:00,275.37,275.76,275.33,275.42,4618.0,190.8779,191.1482,190.8501,190.9125,4618.0
2016-04-04 14:50:00,275.52,275.52,275.19,275.39,6500.0,190.9818,190.9818,190.7531,190.8917,6500.0
2016-04-04 15:00:00,275.19,275.81,275.19,275.65,7921.0,190.7531,191.1829,190.7531,191.0719,7921.0
2016-04-04 15:10:00,275.63,275.93,275.43,275.5,10266.0,191.0581,191.266,190.9194,190.968,10266.0
2016-04-04 15:20:00,275.45,275.52,275.26,275.26,5280.0,190.9333,190.9818,190.8016,190.8016,5280.0
2016-04-04 15:30:00,275.27,275.87,275.23,275.59,10400.0,190.8085,191.2244,190.7808,191.0304,10400.0
2016-04-04 15:40:00,275.6,275.93,275.6,275.89,12560.0,191.0373,191.266,191.0373,191.2383,12560.0
2016-04-04 15:50:00,275.91,276.31,275.79,276.11,40756.0,191.2522,191.5294,191.169,191.3908,40756.0
2016-04-05 09:30:00,275.13,276.8,275.11,276.77,8512.0,190.7115,191.8691,190.6976,191.8483,8512.0
2016-04-05 09:40:00,276.5,276.5,275.1,275.2,5670.0,191.6611,191.6611,190.6907,190.76,5670.0
2016-04-05 09:50:00,275.17,275.6,274.78,275.14,6821.0,190.7392,191.0373,190.4689,190.7184,6821.0
2016-04-05 10:00:00,275.47,275.75,275.11,275.48,8468.0,190.9472,191.1413,190.6976,190.9541,8468.0
2016-04-05 10:10:00,275.42,276.04,274.97,276.04,4758.0,190.9125,191.3423,190.6006,191.3423,4758.0
2016-04-05 10:20:00,275.95,276.23,275.7,276.06,3043.0,191.2799,191.474,191.1066,191.3561,3043.0
2016-04-05 10:30:00,275.97,276.47,275.88,276.35,10643.0,191.2938,191.6403,191.2314,191.5572,10643.0
2016-04-05 10:40:00,276.12,276.15,275.88,275.99,13700.0,191.3977,191.4185,191.2314,191.3076,13700.0
2016-04-05 10:50:00,276.13,276.21,275.91,276.16,2907.0,191.4047,191.4601,191.2522,191.4255,2907.0
2016-04-05 11:00:00,276.15,276.29,275.77,276.29,7834.0,191.4185,191.5156,191.1551,191.5156,7834.0
2016-04-05 11:10:00,276.25,276.25,275.36,275.36,6945.0,191.4878,191.4878,190.8709,190.8709,6945.0
2016-04-05 11:20:00,275.49,275.71,275.21,275.32,3250.0,190.961,191.1135,190.767,190.8432,3250.0
2016-04-05 11:30:00,275.32,275.35,274.71,274.73,5774.0,190.8432,190.864,190.4204,190.4342,5774.0
2016-04-05 11:40:00,274.72,274.72,273.72,273.73,8552.0,190.4273,190.4273,189.7341,189.7411,8552.0
2016-04-05 11:50:00,273.56,273.75,272.91,272.99,16147.0,189.6232,189.7549,189.1727,189.2281,16147.0
2016-04-05 12:00:00,273.04,274.27,273.03,274.18,2733.0,189.2628,190.1154,189.2558,190.053,2733.0
2016-04-05 12:10:00,274.27,274.56,274.06,274.06,4106.0,190.1154,190.3164,189.9698,189.9698,4106.0
2016-04-05 12:20:00,273.99,274.59,273.99,274.59,8269.0,189.9213,190.3372,189.9213,190.3372,8269.0
2016-04-05 12:30:00,274.57,274.58,273.53,273.53,12659.0,190.3233,190.3303,189.6024,189.6024,12659.0
2016-04-05 12:40:00,273.64,273.89,273.46,273.47,6766.0,189.6787,189.852,189.5539,189.5608,6766.0
2016-04-05 12:50:00,273.43,273.51,273.32,273.4,1520.0,189.5331,189.5886,189.4569,189.5123,1520.0
2016-04-05 13:00:00,273.45,274.01,273.34,274.01,4347.0,189.547,189.9351,189.4707,189.9351,4347.0
2016-04-05 13:10:00,273.81,274.02,273.5,273.8,2743.0,189.7965,189.9421,189.5816,189.7896,2743.0
2016-04-05 13:20:00,273.72,273.94,273.63,273.92,4001.0,189.7341,189.8866,189.6717,189.8728,4001.0
2016-04-05 13:30:00,273.98,273.98,273.39,273.39,7577.0,189.9144,189.9144,189.5054,189.5054,7577.0
2016-04-05 13:40:00,273.4,273.61,273.31,273.5,2495.0,189.5123,189.6579,189.4499,189.5816,2495.0
2016-04-05 13:50:00,273.35,273.58,273.34,273.37,4200.0,189.4777,189.6371,189.4707,189.4915,4200.0
2016-04-05 14:00:00,273.45,273.46,273.2,273.34,6451.0,189.547,189.5539,189.3737,189.4707,6451.0
2016-04-05 14:10:00,273.21,273.46,273.2,273.34,5600.0,189.3806,189.5539,189.3737,189.4707,5600.0
2016-04-05 14:20:00,273.22,273.37,273.21,273.23,2500.0,189.3875,189.4915,189.3806,189.3945,2500.0
2016-04-05 14:30:00,273.43,273.64,273.3,273.6,5237.0,189.5331,189.6787,189.443,189.651,5237.0
2016-04-05 14:40:00,273.63,273.84,273.52,273.59,6245.0,189.6717,189.8173,189.5955,189.644,6245.0
2016-04-05 14:50:00,273.53,273.81,273.26,273.58,20633.0,189.6024,189.7965,189.4153,189.6371,20633.0
2016-04-05 15:00:00,273.6,273.97,273.47,273.64,9727.0,189.651,189.9074,189.5608,189.6787,9727.0
2016-04-05 15:10:00,273.57,273.91,273.49,273.82,2744.0,189.6302,189.8658,189.5747,189.8034,2744.0
2016-04-05 15:20:00,273.99,273.99,273.46,273.63,7886.0,189.9213,189.9213,189.5539,189.6717,7886.0
2016-04-05 15:30:00,273.73,273.95,273.52,273.62,7501.0,189.7411,189.8936,189.5955,189.6648,7501.0
2016-04-05 15:40:00,273.54,274.23,273.53,273.65,19290.0,189.6094,190.0876,189.6024,189.6856,19290.0
2016-04-05 15:50:00,273.76,274.03,273.53,273.97,54516.0,189.7619,189.949,189.6024,189.9074,54516.0
2016-04-06 09:30:00,273.85,273.85,272.93,273.0,10923.0,189.8242,189.8242,189.1865,189.235,10923.0
2016-04-06 09:40:00,272.78,272.8,272.04,272.26,7943.0,189.0826,189.0964,188.5696,188.7221,7943.0
2016-04-06 09:50:00,272.26,272.53,272.07,272.34,5600.0,188.7221,188.9093,188.5904,188.7776,5600.0
2016-04-06 10:00:00,272.32,272.45,272.07,272.44,9233.0,188.7637,188.8538,188.5904,188.8469,9233.0
2016-04-06 10:10:00,272.54,272.54,271.93,271.93,13281.0,188.9162,188.9162,188.4934,188.4934,13281.0
2016-04-06 10:20:00,271.84,272.49,271.81,272.24,13552.0,188.431,188.8815,188.4102,188.7082,13552.0
2016-04-06 10:30:00,271.96,272.36,271.76,272.32,17460.0,188.5142,188.7914,188.3755,188.7637,17460.0
2016-04-06 10:40:00,272.23,272.54,272.23,272.41,11660.0,188.7013,188.9162,188.7013,188.8261,11660.0
2016-04-06 10:50:00,272.39,272.54,272.13,272.25,9608.0,188.8122,188.9162,188.632,188.7152,9608.0
2016-04-06 11:00:00,272.31,272.32,271.81,271.97,4021.0,188.7568,188.7637,188.4102,188.5211,4021.0
2016-04-06 11:10:00,271.98,272.38,271.97,272.08,11502.0,188.528,188.8053,188.5211,188.5973,11502.0
2016-04-06 11:20:00,272.24,272.29,271.86,272.14,3800.0,188.7082,188.7429,188.4448,188.6389,3800.0
2016-04-06 11:30:00,272.27,272.27,271.56,271.66,3944.0,188.729,188.729,188.2369,188.3062,3944.0
2016-04-06 11:40:00,271.71,271.89,271.54,271.65,10114.0,188.3409,188.4656,188.223,188.2993,10114.0
2016-04-06 11:50:00,271.65,271.83,271.35,271.36,17608.0,188.2993,188.424,188.0913,188.0983,17608.0
2016-04-06 12:00:00,271.64,271.64,271.02,271.03,13675.0,188.2923,188.2923,187.8626,187.8695,13675.0
2016-04-06 12:10:00,271.12,271.21,270.65,271.21,16739.0,187.9319,187.9943,187.6061,187.9943,16739.0
2016-04-06 12:20:00,271.22,271.32,270.86,270.86,6450.0,188.0012,188.0705,187.7517,187.7517,6450.0
2016-04-06 12:30:00,270.97,271.0,270.63,270.65,7757.0,187.8279,187.8487,187.5922,187.6061,7757.0
2016-04-06 12:40:00,270.6,270.7,270.45,270.54,6760.0,187.5714,187.6408,187.4675,187.5299,6760.0
2016-04-06 12:50:00,270.48,270.98,270.36,270.83,5656.0,187.4883,187.8348,187.4051,187.7309,5656.0
2016-04-06 13:00:00,270.82,270.92,270.64,270.92,4454.0,187.7239,187.7933,187.5992,187.7933,4454.0
2016-04-06 13:10:00,270.98,271.7,270.98,271.7,5350.0,187.8348,188.3339,187.8348,188.3339,5350.0
2016-04-06 13:20:00,271.87,272.07,271.75,271.81,11611.0,188.4518,188.5904,188.3686,188.4102,11611.0
2016-04-06 13:30:00,271.91,271.99,271.78,271.96,3523.0,188.4795,188.5349,188.3894,188.5142,3523.0
2016-04-06 13:40:00,271.98,272.13,271.94,272.0,4195.0,188.528,188.632,188.5003,188.5419,4195.0
2016-04-06 13:50:00,272.05,272.46,272.0,272.35,5849.0,188.5765,188.8607,188.5419,188.7845,5849.0
2016-04-06 14:00:00,272.44,272.44,271.93,271.96,7338.0,188.8469,188.8469,188.4934,188.5142,7338.0
2016-04-06 14:10:00,271.86,272.15,271.82,271.96,10460.0,188.4448,188.6459,188.4171,188.5142,10460.0
2016-04-06 14:20:00,272.02,272.37,272.01,272.11,4472.0,188.5557,188.7984,188.5488,188.6181,4472.0
2016-04-06 14:30:00,272.23,272.44,271.84,271.96,7711.0,188.7013,188.8469,188.431,188.5142,7711.0
2016-04-06 14:40:00,272.0,272.18,272.0,272.12,4749.0,188.5419,188.6667,188.5419,188.6251,4749.0
2016-04-06 14:50:00,272.25,272.62,272.09,272.47,12407.0,188.7152,188.9716,188.6043,188.8677,12407.0
2016-04-06 15:00:00,272.46,273.18,272.34,273.18,12019.0,188.8607,189.3598,188.7776,189.3598,12019.0
2016-04-06 15:10:00,273.16,273.45,272.95,273.39,10111.0,189.346,189.547,189.2004,189.5054,10111.0
2016-04-06 15:20:00,273.39,273.58,273.23,273.45,5374.0,189.5054,189.6371,189.3945,189.547,5374.0
2016-04-06 15:30:00,273.55,273.77,273.55,273.67,5398.0,189.6163,189.7688,189.6163,189.6995,5398.0
2016-04-06 15:40:00,273.78,273.82,273.59,273.76,16968.0,189.7757,189.8034,189.644,189.7619,16968.0
2016-04-06 15:50:00,273.85,274.08,273.67,273.81,24882.0,189.8242,189.9837,189.6995,189.7965,24882.0
2016-04-07 09:30:00,273.52,273.52,272.29,272.97,11292.0,189.5955,189.5955,188.7429,189.2143,11292.0
2016-04-07 09:40:00,273.07,273.7,272.99,273.46,15941.0,189.2836,189.7203,189.2281,189.5539,15941.0
2016-04-07 09:50:00,273.44,274.37,273.42,274.37,43107.0,189.54,190.1847,189.5262,190.1847,43107.0
2016-04-07 10:00:00,274.45,274.64,273.81,274.1,31762.0,190.2401,190.3718,189.7965,189.9975,31762.0
2016-04-07 10:10:00,274.0,274.1,273.19,273.43,18306.0,189.9282,189.9975,189.3668,189.5331,18306.0
2016-04-07 10:20:00,273.6,273.87,273.17,273.61,10222.0,189.651,189.8381,189.3529,189.6579,10222.0
2016-04-07 10:30:00,273.68,273.9,273.31,273.48,9465.0,189.7064,189.8589,189.4499,189.5678,9465.0
2016-04-07 10:40:00,273.49,273.59,273.15,273.59,8045.0,189.5747,189.644,189.339,189.644,8045.0
2016-04-07 10:50:00,273.44,273.62,273.21,273.39,5465.0,189.54,189.6648,189.3806,189.5054,5465.0
2016-04-07 11:00:00,273.55,273.55,272.63,272.82,11177.0,189.6163,189.6163,188.9786,189.1103,11177.0
2016-04-07 11:10:00,272.92,272.92,272.36,272.36,4500.0,189.1796,189.1796,188.7914,188.7914,4500.0
2016-04-07 11:20:00,272.36,272.36,271.57,271.61,13443.0,188.7914,188.7914,188.2438,188.2715,13443.0
2016-04-07 11:30:00,271.61,272.4,271.61,272.24,4000.0,188.2715,188.8191,188.2715,188.7082,4000.0
2016-04-07 11:40:00,272.42,272.74,272.39,272.6,3000.0,188.833,189.0548,188.8122,188.9578,3000.0
2016-04-07 11:50:00,272.62,272.73,272.4,272.45,2726.0,188.9716,189.0479,188.8191,188.8538,2726.0
2016-04-07 12:00:00,272.5,272.62,272.19,272.33,3611.0,188.8885,188.9716,188.6736,188.7706,3611.0
2016-04-07 12:10:00,272.37,272.37,272.05,272.26,2903.0,188.7984,188.7984,188.5765,188.7221,2903.0
2016-04-07 12:20:00,272.31,272.34,271.96,272.05,3400.0,188.7568,188.7776,188.5142,188.5765,3400.0
2016-04-07 12:30:00,272.05,272.35,271.95,272.16,18606.0,188.5765,188.7845,188.5072,188.6528,18606.0
2016-04-07 12:40:00,272.33,272.6,271.99,272.57,19492.0,188.7706,188.9578,188.5349,188.937,19492.0
2016-04-07 12:50:00,272.59,272.92,272.55,272.76,3550.0,188.9508,189.1796,188.9231,189.0687,3550.0
2016-04-07 13:00:00,272.81,273.61,272.81,273.38,3813.0,189.1033,189.6579,189.1033,189.4985,3813.0
2016-04-07 13:10:00,273.36,273.71,273.21,273.39,2600.0,189.4846,189.7272,189.3806,189.5054,2600.0
2016-04-07 13:20:00,273.43,273.52,273.3,273.34,6737.0,189.5331,189.5955,189.443,189.4707,6737.0
2016-04-07 13:30:00,273.4,273.68,273.3,273.68,6639.0,189.5123,189.7064,189.443,189.7064,6639.0
2016-04-07 13:40:00,273.59,273.81,273.31,273.31,6627.0,189.644,189.7965,189.4499,189.4499,6627.0
2016-04-07 13:50:00,273.24,273.59,273.24,273.28,6000.0,189.4014,189.644,189.4014,189.4291,6000.0
2016-04-07 14:00:00,273.19,273.26,272.51,272.53,6938.0,189.3668,189.4153,188.8954,188.9093,6938.0
2016-04-07 14:10:00,272.66,272.76,271.93,272.16,11447.0,188.9994,189.0687,188.4934,188.6528,11447.0
2016-04-07 14:20:00,272.18,272.7,272.17,272.61,3949.0,188.6667,189.0271,188.6597,188.9647,3949.0
2016-04-07 14:30:00,272.59,273.18,272.55,272.95,9450.0,188.9508,189.3598,188.9231,189.2004,9450.0
2016-04-07 14:40:00,272.84,272.84,272.21,272.4,6821.0,189.1241,189.1241,188.6874,188.8191,6821.0
2016-04-07 14:50:00,272.42,272.7,272.35,272.63,19904.0,188.833,189.0271,188.7845,188.9786,19904.0
2016-04-07 15:00:00,272.65,273.27,272.64,273.04,10039.0,188.9924,189.4222,188.9855,189.2628,10039.0
2016-04-07 15:10:00,273.18,273.26,272.94,273.19,6447.0,189.3598,189.4153,189.1935,189.3668,6447.0
2016-04-07 15:20:00,273.25,273.42,273.05,273.24,12065.0,189.4083,189.5262,189.2697,189.4014,12065.0
2016-04-07 15:30:00,273.3,273.54,273.16,273.19,8115.0,189.443,189.6094,189.346,189.3668,8115.0
2016-04-07 15:40:00,273.33,274.19,273.21,273.95,18607.0,189.4638,190.0599,189.3806,189.8936,18607.0
2016-04-07 15:50:00,273.89,274.15,273.69,274.03,33801.0,189.852,190.0322,189.7133,189.949,33801.0
2016-04-08 09:30:00,274.25,274.98,273.68,274.72,8002.0,190.1015,190.6075,189.7064,190.4273,8002.0
2016-04-08 09:40:00,274.97,274.97,273.99,274.68,13668.0,190.6006,190.6006,189.9213,190.3996,13668.0
2016-04-08 09:50:00,274.47,275.0,274.4,274.47,12928.0,190.254,190.6214,190.2055,190.254,12928.0
2016-04-08 10:00:00,274.51,274.92,274.44,274.71,7230.0,190.2817,190.5659,190.2332,190.4204,7230.0
2016-04-08 10:10:00,274.53,275.16,274.25,274.91,5400.0,190.2956,190.7323,190.1015,190.559,5400.0
2016-04-08 10:20:00,274.73,274.82,273.85,274.15,2750.0,190.4342,190.4966,189.8242,190.0322,2750.0
2016-04-08 10:30:00,274.09,274.15,273.73,273.91,1880.0,189.9906,190.0322,189.7411,189.8658,1880.0
2016-04-08 10:40:00,274.22,274.65,274.12,274.29,5293.0,190.0807,190.3788,190.0114,190.1292,5293.0
2016-04-08 10:50:00,274.56,274.56,274.02,274.33,6038.0,190.3164,190.3164,189.9421,190.157,6038.0
2016-04-08 11:00:00,274.18,274.54,273.88,274.21,13499.0,190.053,190.3025,189.845,190.0738,13499.0
2016-04-08 11:10:00,274.08,274.38,273.84,274.05,19167.0,189.9837,190.1916,189.8173,189.9629,19167.0
2016-04-08 11:20:00,273.95,274.22,273.85,273.98,20932.0,189.8936,190.0807,189.8242,189.9144,20932.0
2016-04-08 11:30:00,273.85,274.13,273.83,273.97,4897.0,189.8242,190.0183,189.8104,189.9074,4897.0
2016-04-08 11:40:00,273.86,274.01,273.83,273.97,1600.0,189.8312,189.9351,189.8104,189.9074,1600.0
2016-04-08 11:50:00,274.01,274.09,273.28,273.56,9345.0,189.9351,189.9906,189.4291,189.6232,9345.0
2016-04-08 12:00:00,273.52,273.83,273.16,273.47,7106.0,189.5955,189.8104,189.346,189.5608,7106.0
2016-04-08 12:10:00,273.36,273.71,273.35,273.71,1803.0,189.4846,189.7272,189.4777,189.7272,1803.0
2016-04-08 12:20:00,273.72,273.72,273.14,273.3,2700.0,189.7341,189.7341,189.3321,189.443,2700.0
2016-04-08 12:30:00,273.19,273.8,273.19,273.8,4900.0,189.3668,189.7896,189.3668,189.7896,4900.0
2016-04-08 12:40:00,273.82,274.05,273.7,273.85,8448.0,189.8034,189.9629,189.7203,189.8242,8448.0
2016-04-08 12:50:00,273.84,274.12,273.79,273.96,3163.0,189.8173,190.0114,189.7827,189.9005,3163.0
2016-04-08 13:00:00,273.92,273.92,273.68,273.86,2707.0,189.8728,189.8728,189.7064,189.8312,2707.0
2016-04-08 13:10:00,273.91,274.25,273.73,273.99,7809.0,189.8658,190.1015,189.7411,189.9213,7809.0
2016-04-08 13:20:00,274.04,274.42,274.04,274.14,4375.0,189.9559,190.2193,189.9559,190.0253,4375.0
2016-04-08 13:30:00,274.05,274.35,273.91,274.35,3472.0,189.9629,190.1708,189.8658,190.1708,3472.0
2016-04-08 13:40:00,274.31,274.69,274.28,274.68,3263.0,190.1431,190.4065,190.1223,190.3996,3263.0
2016-04-08 13:50:00,274.7,275.19,274.7,275.11,5682.0,190.4134,190.7531,190.4134,190.6976,5682.0
2016-04-08 14:00:00,275.08,275.4,275.0,275.39,4800.0,190.6768,190.8987,190.6214,190.8917,4800.0
2016-04-08 14:10:00,275.54,275.79,275.19,275.19,18065.0,190.9957,191.169,190.7531,190.7531,18065.0
2016-04-08 14:20:00,275.21,275.26,274.97,275.12,6556.0,190.767,190.8016,190.6006,190.7046,6556.0
2016-04-08 14:30:00,275.05,275.16,274.83,274.86,6487.0,190.656,190.7323,190.5035,190.5243,6487.0
2016-04-08 14:40:00,274.94,275.02,274.85,274.88,1898.0,190.5798,190.6352,190.5174,190.5382,1898.0
2016-04-08 14:50:00,274.87,274.9,273.97,274.13,5244.0,190.5313,190.5521,189.9074,190.0183,5244.0
2016-04-08 15:00:00,274.14,274.19,273.58,273.73,3298.0,190.0253,190.0599,189.6371,189.7411,3298.0
2016-04-08 15:10:00,273.76,273.98,273.76,273.84,2656.0,189.7619,189.9144,189.7619,189.8173,2656.0
2016-04-08 15:20:00,273.96,274.31,273.89,274.12,3551.0,189.9005,190.1431,189.852,190.0114,3551.0
2016-04-08 15:30:00,274.02,274.21,273.76,273.76,6299.0,189.9421,190.0738,189.7619,189.7619,6299.0
2016-04-08 15:40:00,273.74,273.98,273.64,273.88,12687.0,189.748,189.9144,189.6787,189.845,12687.0
2016-04-08 15:50:00,273.95,274.04,273.61,273.99,29826.0,189.8936,189.9559,189.6579,189.9213,29826.0
2016-04-11 09:30:00,274.84,275.06,273.46,274.33,9170.0,190.5105,190.663,189.5539,190.157,9170.0
2016-04-11 09:40:00,273.64,274.44,273.09,273.16,5593.0,189.6787,190.2332,189.2974,189.346,5593.0
2016-04-11 09:50:00,273.16,273.56,272.9,273.3,2114.0,189.346,189.6232,189.1657,189.443,2114.0
2016-04-11 10:00:00,273.36,273.76,273.31,273.59,1485.0,189.4846,189.7619,189.4499,189.644,1485.0
2016-04-11 10:10:00,273.48,273.48,272.91,273.37,10510.0,189.5678,189.5678,189.1727,189.4915,10510.0
2016-04-11 10:20:00,273.38,274.36,273.38,274.36,15363.0,189.4985,190.1778,189.4985,190.1778,15363.0
2016-04-11 10:30:00,274.46,274.46,273.8,273.96,4325.0,190.2471,190.2471,189.7896,189.9005,4325.0
2016-04-11 10:40:00,273.82,273.83,273.26,273.37,14493.0,189.8034,189.8104,189.4153,189.4915,14493.0
2016-04-11 10:50:00,273.32,273.32,272.0,272.0,3100.0,189.4569,189.4569,188.5419,188.5419,3100.0
2016-04-11 11:00:00,271.94,272.43,271.93,272.24,9978.0,188.5003,188.8399,188.4934,188.7082,9978.0
2016-04-11 11:10:00,272.25,272.32,272.1,272.17,2300.0,188.7152,188.7637,188.6112,188.6597,2300.0
2016-04-11 11:20:00,272.16,272.16,271.77,271.96,4936.0,188.6528,188.6528,188.3825,188.5142,4936.0
2016-04-11 11:30:00,272.05,272.24,271.93,272.23,1300.0,188.5765,188.7082,188.4934,188.7013,1300.0
2016-04-11 11:40:00,272.15,272.45,272.13,272.34,1250.0,188.6459,188.8538,188.632,188.7776,1250.0
2016-04-11 11:50:00,272.37,272.5,272.22,272.49,9701.0,188.7984,188.8885,188.6944,188.8815,9701.0
2016-04-11 12:00:00,272.5,272.74,272.5,272.66,4874.0,188.8885,189.0548,188.8885,188.9994,4874.0
2016-04-11 12:10:00,272.58,273.0,272.58,272.93,1686.0,188.9439,189.235,188.9439,189.1865,1686.0
2016-04-11 12:20:00,273.05,273.05,272.8,272.82,1000.0,189.2697,189.2697,189.0964,189.1103,1000.0
2016-04-11 12:30:00,272.75,272.99,272.69,272.77,4810.0,189.0618,189.2281,189.0202,189.0756,4810.0
2016-04-11 12:40:00,272.85,272.96,272.74,272.96,1400.0,189.1311,189.2073,189.0548,189.2073,1400.0
2016-04-11 12:50:00,272.91,273.06,272.9,273.01,900.0,189.1727,189.2766,189.1657,189.242,900.0
2016-04-11 13:00:00,272.95,273.35,272.92,273.35,800.0,189.2004,189.4777,189.1796,189.4777,800.0
2016-04-11 13:10:00,273.41,273.56,273.4,273.44,2021.0,189.5192,189.6232,189.5123,189.54,2021.0
2016-04-11 13:20:00,273.27,273.27,272.56,272.71,1000.0,189.4222,189.4222,188.9301,189.034,1000.0
2016-04-11 13:30:00,272.56,272.88,272.56,272.74,4555.0,188.9301,189.1519,188.9301,189.0548,4555.0
2016-04-11 13:40:00,272.69,272.9,272.59,272.9,800.0,189.0202,189.1657,188.9508,189.1657,800.0
2016-04-11 13:50:00,272.86,273.1,272.78,273.0,1926.0,189.138,189.3044,189.0826,189.235,1926.0
2016-04-11 14:00:00,273.03,273.07,272.66,272.66,2352.0,189.2558,189.2836,188.9994,188.9994,2352.0
2016-04-11 14:10:00,272.7,273.19,272.7,273.1,3479.0,189.0271,189.3668,189.0271,189.3044,3479.0
2016-04-11 14:20:00,272.92,273.47,272.86,272.86,5818.0,189.1796,189.5608,189.138,189.138,5818.0
2016-04-11 14:30:00,272.84,273.24,272.8,273.03,2003.0,189.1241,189.4014,189.0964,189.2558,2003.0
2016-04-11 14:40:00,273.37,273.67,273.06,273.53,8553.0,189.4915,189.6995,189.2766,189.6024,8553.0
2016-04-11 14:50:00,273.42,273.72,273.35,273.53,13504.0,189.5262,189.7341,189.4777,189.6024,13504.0
2016-04-11 15:00:00,273.44,273.57,273.28,273.37,1000.0,189.54,189.6302,189.4291,189.4915,1000.0
2016-04-11 15:10:00,273.26,273.44,273.21,273.21,1800.0,189.4153,189.54,189.3806,189.3806,1800.0
2016-04-11 15:20:00,273.25,273.39,273.21,273.21,1600.0,189.4083,189.5054,189.3806,189.3806,1600.0
2016-04-11 15:30:00,273.19,273.19,272.69,272.69,3312.0,189.3668,189.3668,189.0202,189.0202,3312.0
2016-04-11 15:40:00,272.79,272.95,272.42,272.43,8298.0,189.0895,189.2004,188.833,188.8399,8298.0
2016-04-11 15:50:00,272.5,272.85,272.26,272.26,41369.0,188.8885,189.1311,188.7221,188.7221,41369.0
2016-04-12 09:30:00,273.0,273.27,272.07,272.29,7245.0,189.235,189.4222,188.5904,188.7429,7245.0
2016-04-12 09:40:00,272.48,273.38,272.36,273.19,21023.0,188.8746,189.4985,188.7914,189.3668,21023.0
2016-04-12 09:50:00,273.07,273.8,273.07,273.51,7400.0,189.2836,189.7896,189.2836,189.5886,7400.0
2016-04-12 10:00:00,273.42,273.55,272.91,273.28,15381.0,189.5262,189.6163,189.1727,189.4291,15381.0
2016-04-12 10:10:00,273.24,273.55,272.92,273.55,7450.0,189.4014,189.6163,189.1796,189.6163,7450.0
2016-04-12 10:20:00,273.29,273.29,272.93,272.94,2709.0,189.4361,189.4361,189.1865,189.1935,2709.0
2016-04-12 10:30:00,273.18,273.38,272.87,273.19,3069.0,189.3598,189.4985,189.1449,189.3668,3069.0
2016-04-12 10:40:00,273.2,273.5,273.0,273.26,13963.0,189.3737,189.5816,189.235,189.4153,13963.0
2016-04-12 10:50:00,273.19,273.87,273.14,273.87,17457.0,189.3668,189.8381,189.3321,189.8381,17457.0
2016-04-12 11:00:00,273.75,274.2,273.47,274.2,5275.0,189.7549,190.0669,189.5608,190.0669,5275.0
2016-04-12 11:10:00,274.06,274.63,273.92,274.6,8855.0,189.9698,190.3649,189.8728,190.3441,8855.0
2016-04-12 11:20:00,274.45,274.63,273.94,273.94,15781.0,190.2401,190.3649,189.8866,189.8866,15781.0
2016-04-12 11:30:00,274.0,274.54,273.99,274.45,6583.0,189.9282,190.3025,189.9213,190.2401,6583.0
2016-04-12 11:40:00,274.62,274.73,274.21,274.24,3014.0,190.358,190.4342,190.0738,190.0946,3014.0
2016-04-12 11:50:00,274.27,274.59,274.24,274.27,7506.0,190.1154,190.3372,190.0946,190.1154,7506.0
2016-04-12 12:00:00,274.4,274.41,273.82,274.03,10815.0,190.2055,190.2124,189.8034,189.949,10815.0
2016-04-12 12:10:00,274.01,274.02,273.66,273.83,5446.0,189.9351,189.9421,189.6925,189.8104,5446.0
2016-04-12 12:20:00,273.7,273.97,273.68,273.97,4333.0,189.7203,189.9074,189.7064,189.9074,4333.0
2016-04-12 12:30:00,273.97,274.41,273.93,274.3,18749.0,189.9074,190.2124,189.8797,190.1362,18749.0
2016-04-12 12:40:00,274.32,274.53,274.08,274.18,22127.0,190.15,190.2956,189.9837,190.053,22127.0
2016-04-12 12:50:00,274.07,274.64,274.03,274.64,4601.0,189.9767,190.3718,189.949,190.3718,4601.0
2016-04-12 13:00:00,274.57,274.9,274.48,274.62,3396.0,190.3233,190.5521,190.2609,190.358,3396.0
2016-04-12 13:10:00,274.48,274.8,274.33,274.63,5101.0,190.2609,190.4828,190.157,190.3649,5101.0
2016-04-12 13:20:00,274.74,274.92,274.57,274.71,4991.0,190.4412,190.5659,190.3233,190.4204,4991.0
2016-04-12 13:30:00,274.74,275.07,274.49,274.82,22558.0,190.4412,190.6699,190.2679,190.4966,22558.0
2016-04-12 13:40:00,274.79,275.12,274.58,275.07,3600.0,190.4758,190.7046,190.3303,190.6699,3600.0
2016-04-12 13:50:00,274.98,275.21,274.92,275.06,8990.0,190.6075,190.767,190.5659,190.663,8990.0
2016-04-12 14:00:00,274.99,275.25,274.93,275.25,6100.0,190.6145,190.7947,190.5729,190.7947,6100.0
2016-04-12 14:10:00,275.27,275.77,275.27,275.76,4254.0,190.8085,191.1551,190.8085,191.1482,4254.0
2016-04-12 14:20:00,275.76,275.93,275.5,275.93,6012.0,191.1482,191.266,190.968,191.266,6012.0
2016-04-12 14:30:00,275.83,276.26,275.82,276.26,8818.0,191.1967,191.4948,191.1898,191.4948,8818.0
2016-04-12 14:40:00,276.25,276.28,276.01,276.19,7626.0,191.4878,191.5086,191.3215,191.4463,7626.0
2016-04-12 14:50:00,276.26,276.38,276.08,276.32,6249.0,191.4948,191.578,191.37,191.5364,6249.0
2016-04-12 15:00:00,276.32,276.79,276.32,276.72,7171.0,191.5364,191.8622,191.5364,191.8136,7171.0
2016-04-12 15:10:00,276.74,276.84,276.43,276.56,27927.0,191.8275,191.8968,191.6126,191.7027,27927.0
2016-04-12 15:20:00,276.61,276.69,276.23,276.28,8705.0,191.7374,191.7928,191.474,191.5086,8705.0
2016-04-12 15:30:00,276.28,276.66,276.11,276.41,21515.0,191.5086,191.772,191.3908,191.5988,21515.0
2016-04-12 15:40:00,276.3,276.45,275.84,275.91,13336.0,191.5225,191.6265,191.2036,191.2522,13336.0
2016-04-12 15:50:00,275.89,276.36,275.52,276.15,34357.0,191.2383,191.5641,190.9818,191.4185,34357.0
2016-04-13 09:30:00,277.54,277.6,274.79,274.82,13089.0,192.382,192.4236,190.4758,190.4966,13089.0
2016-04-13 09:40:00,274.8,275.6,274.8,275.6,15856.0,190.4828,191.0373,190.4828,191.0373,15856.0
2016-04-13 09:50:00,275.52,275.8,275.2,275.38,13839.0,190.9818,191.1759,190.76,190.8848,13839.0
2016-04-13 10:00:00,275.27,275.27,274.6,274.88,14791.0,190.8085,190.8085,190.3441,190.5382,14791.0
2016-04-13 10:10:00,274.87,274.92,273.53,273.55,8525.0,190.5313,190.5659,189.6024,189.6163,8525.0
2016-04-13 10:20:00,273.54,273.55,272.98,273.04,10840.0,189.6094,189.6163,189.2212,189.2628,10840.0
2016-04-13 10:30:00,273.1,273.24,272.08,272.08,15048.0,189.3044,189.4014,188.5973,188.5973,15048.0
2016-04-13 10:40:00,272.1,272.11,271.52,271.54,9575.0,188.6112,188.6181,188.2092,188.223,9575.0
2016-04-13 10:50:00,271.82,272.67,271.64,272.49,12647.0,188.4171,189.0063,188.2923,188.8815,12647.0
2016-04-13 11:00:00,272.63,272.78,272.31,272.78,5512.0,188.9786,189.0826,188.7568,189.0826,5512.0
2016-04-13 11:10:00,272.78,272.78,272.34,272.38,7046.0,189.0826,189.0826,188.7776,188.8053,7046.0
2016-04-13 11:20:00,272.21,272.24,271.81,272.18,6020.0,188.6874,188.7082,188.4102,188.6667,6020.0
2016-04-13 11:30:00,272.18,272.63,272.13,272.44,5435.0,188.6667,188.9786,188.632,188.8469,5435.0
2016-04-13 11:40:00,272.36,272.54,272.13,272.44,4631.0,188.7914,188.9162,188.632,188.8469,4631.0
2016-04-13 11:50:00,272.28,272.29,271.87,271.87,2801.0,188.736,188.7429,188.4518,188.4518,2801.0
2016-04-13 12:00:00,271.97,272.35,271.97,272.19,2352.0,188.5211,188.7845,188.5211,188.6736,2352.0
2016-04-13 12:10:00,272.1,272.6,272.1,272.16,3529.0,188.6112,188.9578,188.6112,188.6528,3529.0
2016-04-13 12:20:00,272.14,272.37,271.97,272.29,2122.0,188.6389,188.7984,188.5211,188.7429,2122.0
2016-04-13 12:30:00,272.01,272.01,271.67,271.71,2200.0,188.5488,188.5488,188.3131,188.3409,2200.0
2016-04-13 12:40:00,271.68,271.94,271.5,271.94,3801.0,188.3201,188.5003,188.1953,188.5003,3801.0
2016-04-13 12:50:00,271.96,271.97,271.51,271.67,4695.0,188.5142,188.5211,188.2022,188.3131,4695.0
2016-04-13 13:00:00,271.61,271.64,271.52,271.53,3505.0,188.2715,188.2923,188.2092,188.2161,3505.0
2016-04-13 13:10:00,271.58,271.73,271.49,271.57,4974.0,188.2507,188.3547,188.1884,188.2438,4974.0
2016-04-13 13:20:00,271.47,271.47,271.24,271.24,3229.0,188.1745,188.1745,188.0151,188.0151,3229.0
2016-04-13 13:30:00,271.33,271.76,271.32,271.61,8917.0,188.0775,188.3755,188.0705,188.2715,8917.0
2016-04-13 13:40:00,271.62,271.95,271.62,271.9,2475.0,188.2785,188.5072,188.2785,188.4726,2475.0
2016-04-13 13:50:00,272.0,272.02,271.74,272.01,3300.0,188.5419,188.5557,188.3617,188.5488,3300.0
2016-04-13 14:00:00,272.0,272.0,271.55,271.65,6963.0,188.5419,188.5419,188.23,188.2993,6963.0
2016-04-13 14:10:00,271.59,271.59,270.91,270.91,10040.0,188.2577,188.2577,187.7863,187.7863,10040.0
2016-04-13 14:20:00,270.84,271.62,270.76,271.47,5483.0,187.7378,188.2785,187.6824,188.1745,5483.0
2016-04-13 14:30:00,271.47,271.97,271.46,271.97,4609.0,188.1745,188.5211,188.1676,188.5211,4609.0
2016-04-13 14:40:00,271.94,271.94,271.55,271.56,6723.0,188.5003,188.5003,188.23,188.2369,6723.0
2016-04-13 14:50:00,271.46,271.47,270.92,270.92,62325.0,188.1676,188.1745,187.7933,187.7933,62325.0
2016-04-13 15:00:00,270.99,271.1,270.76,271.0,17521.0,187.8418,187.918,187.6824,187.8487,17521.0
2016-04-13 15:10:00,271.0,271.0,270.48,270.48,5699.0,187.8487,187.8487,187.4883,187.4883,5699.0
2016-04-13 15:20:00,270.5,271.09,270.22,270.99,17240.0,187.5021,187.9111,187.308,187.8418,17240.0
2016-04-13 15:30:00,270.94,271.24,270.83,271.17,14219.0,187.8071,188.0151,187.7309,187.9666,14219.0
2016-04-13 15:40:00,271.18,271.54,270.99,271.44,26138.0,187.9735,188.223,187.8418,188.1537,26138.0
2016-04-13 15:50:00,271.45,272.14,271.41,271.84,45121.0,188.1606,188.6389,188.1329,188.431,45121.0
2016-04-14 09:30:00,271.01,272.13,270.27,271.42,6771.0,187.8556,188.632,187.3427,188.1398,6771.0
2016-04-14 09:40:00,271.27,271.29,270.25,270.25,9561.0,188.0359,188.0497,187.3288,187.3288,9561.0
2016-04-14 09:50:00,270.35,270.88,269.8,269.98,13932.0,187.3982,187.7655,187.0169,187.1417,13932.0
2016-04-14 10:00:00,269.99,270.0,269.31,269.32,21769.0,187.1486,187.1555,186.6773,186.6842,21769.0
2016-04-14 10:10:00,269.28,269.3,268.9,268.9,15669.0,186.6565,186.6703,186.3931,186.3931,15669.0
2016-04-14 10:20:00,269.01,269.35,268.79,269.01,4650.0,186.4693,186.705,186.3168,186.4693,4650.0
2016-04-14 10:30:00,269.02,269.27,268.79,269.04,7711.0,186.4762,186.6495,186.3168,186.4901,7711.0
2016-04-14 10:40:00,268.99,269.29,268.05,268.05,14560.0,186.4554,186.6634,185.8039,185.8039,14560.0
2016-04-14 10:50:00,268.01,268.01,267.56,267.73,17984.0,185.7761,185.7761,185.4642,185.5821,17984.0
2016-04-14 11:00:00,267.7,268.01,267.18,267.18,8032.0,185.5613,185.7761,185.2008,185.2008,8032.0
2016-04-14 11:10:00,267.25,267.52,267.25,267.4,14294.0,185.2493,185.4365,185.2493,185.3533,14294.0
2016-04-14 11:20:00,267.42,267.73,267.24,267.65,8440.0,185.3672,185.5821,185.2424,185.5266,8440.0
2016-04-14 11:30:00,267.59,267.64,267.31,267.59,6943.0,185.485,185.5197,185.2909,185.485,6943.0
2016-04-14 11:40:00,267.62,267.73,267.02,267.02,14111.0,185.5058,185.5821,185.0899,185.0899,14111.0
2016-04-14 11:50:00,267.02,267.08,265.99,266.06,13043.0,185.0899,185.1315,184.3759,184.4245,13043.0
2016-04-14 12:00:00,266.16,266.71,266.01,266.65,15418.0,184.4938,184.875,184.3898,184.8334,15418.0
2016-04-14 12:10:00,266.8,266.95,266.6,266.72,5997.0,184.9374,185.0414,184.7988,184.8819,5997.0
2016-04-14 12:20:00,266.63,266.92,266.33,266.34,7387.0,184.8196,185.0206,184.6116,184.6185,7387.0
2016-04-14 12:30:00,266.33,267.18,266.33,267.16,12022.0,184.6116,185.2008,184.6116,185.1869,12022.0
2016-04-14 12:40:00,267.19,267.51,266.78,267.01,11293.0,185.2077,185.4296,184.9235,185.083,11293.0
2016-04-14 12:50:00,267.22,267.34,266.97,267.21,10259.0,185.2285,185.3117,185.0552,185.2216,10259.0
2016-04-14 13:00:00,267.28,267.63,266.78,266.84,14472.0,185.2701,185.5127,184.9235,184.9651,14472.0
2016-04-14 13:10:00,266.82,267.19,266.65,266.67,7327.0,184.9513,185.2077,184.8334,184.8473,7327.0
2016-04-14 13:20:00,266.78,267.05,266.54,266.94,4861.0,184.9235,185.1107,184.7572,185.0344,4861.0
2016-04-14 13:30:00,266.78,267.24,266.78,267.24,3942.0,184.9235,185.2424,184.9235,185.2424,3942.0
2016-04-14 13:40:00,267.37,268.1,267.37,268.1,4958.0,185.3325,185.8385,185.3325,185.8385,4958.0
2016-04-14 13:50:00,268.07,268.25,267.99,268.0,5357.0,185.8177,185.9425,185.7623,185.7692,5357.0
2016-04-14 14:00:00,267.89,267.89,267.43,267.61,7031.0,185.693,185.693,185.3741,185.4989,7031.0
2016-04-14 14:10:00,267.58,267.79,267.58,267.79,4227.0,185.4781,185.6236,185.4781,185.6236,4227.0
2016-04-14 14:20:00,267.77,267.96,267.68,267.76,3956.0,185.6098,185.7415,185.5474,185.6028,3956.0
2016-04-14 14:30:00,267.73,267.74,267.29,267.42,11724.0,185.5821,185.589,185.2771,185.3672,11724.0
2016-04-14 14:40:00,267.45,267.49,267.23,267.24,15455.0,185.388,185.4157,185.2355,185.2424,15455.0
2016-04-14 14:50:00,267.32,267.54,267.24,267.37,7746.0,185.2979,185.4503,185.2424,185.3325,7746.0
2016-04-14 15:00:00,267.41,267.77,267.41,267.64,7106.0,185.3602,185.6098,185.3602,185.5197,7106.0
2016-04-14 15:10:00,267.63,267.85,267.52,267.55,6255.0,185.5127,185.6652,185.4365,185.4573,6255.0
2016-04-14 15:20:00,267.6,267.72,267.44,267.58,7503.0,185.4919,185.5751,185.381,185.4781,7503.0
2016-04-14 15:30:00,267.55,267.63,267.47,267.47,12100.0,185.4573,185.5127,185.4018,185.4018,12100.0
2016-04-14 15:40:00,267.48,267.53,267.15,267.16,20614.0,185.4088,185.4434,185.18,185.1869,20614.0
2016-04-14 15:50:00,267.13,267.23,266.84,267.15,47291.0,185.1661,185.2355,184.9651,185.18,47291.0
2016-04-15 09:30:00,267.56,267.66,266.28,266.28,54567.0,185.4642,185.5335,184.577,184.577,54567.0
2016-04-15 09:40:00,266.27,267.7,266.27,267.68,10538.0,184.57,185.5613,184.57,185.5474,10538.0
2016-04-15 09:50:00,267.77,268.48,267.49,268.11,21293.0,185.6098,186.1019,185.4157,185.8455,21293.0
2016-04-15 10:00:00,267.87,267.87,266.95,267.39,16001.0,185.6791,185.6791,185.0414,185.3464,16001.0
2016-04-15 10:10:00,267.27,268.66,267.27,268.27,9333.0,185.2632,186.2267,185.2632,185.9564,9333.0
2016-04-15 10:20:00,268.09,268.57,267.55,267.55,4518.0,185.8316,186.1643,185.4573,185.4573,4518.0
2016-04-15 10:30:00,267.53,267.98,267.28,267.61,9177.0,185.4434,185.7553,185.2701,185.4989,9177.0
2016-04-15 10:40:00,267.51,268.13,267.51,267.92,4053.0,185.4296,185.8593,185.4296,185.7138,4053.0
2016-04-15 10:50:00,268.1,268.64,268.1,268.45,6481.0,185.8385,186.2128,185.8385,186.0811,6481.0
2016-04-15 11:00:00,268.62,268.62,268.12,268.5,7583.0,186.199,186.199,185.8524,186.1158,7583.0
2016-04-15 11:10:00,268.49,268.76,268.04,268.04,21690.0,186.1089,186.296,185.7969,185.7969,21690.0
2016-04-15 11:20:00,268.19,268.45,268.07,268.13,17337.0,185.9009,186.0811,185.8177,185.8593,17337.0
2016-04-15 11:30:00,267.98,268.24,267.65,267.96,7293.0,185.7553,185.9356,185.5266,185.7415,7293.0
2016-04-15 11:40:00,267.98,268.13,267.87,267.92,4100.0,185.7553,185.8593,185.6791,185.7138,4100.0
2016-04-15 11:50:00,267.87,268.25,267.87,268.05,5313.0,185.6791,185.9425,185.6791,185.8039,5313.0
2016-04-15 12:00:00,268.03,268.18,267.89,267.97,6659.0,185.79,185.894,185.693,185.7484,6659.0
2016-04-15 12:10:00,267.92,267.96,267.61,267.78,5408.0,185.7138,185.7415,185.4989,185.6167,5408.0
2016-04-15 12:20:00,267.85,267.96,267.63,267.96,5322.0,185.6652,185.7415,185.5127,185.7415,5322.0
2016-04-15 12:30:00,267.96,267.98,267.6,267.79,6200.0,185.7415,185.7553,185.4919,185.6236,6200.0
2016-04-15 12:40:00,267.87,268.3,267.81,267.9,9742.0,185.6791,185.9772,185.6375,185.6999,9742.0
2016-04-15 12:50:00,267.99,268.17,267.76,267.86,16450.0,185.7623,185.887,185.6028,185.6722,16450.0
2016-04-15 13:00:00,267.86,268.04,267.68,267.97,10700.0,185.6722,185.7969,185.5474,185.7484,10700.0
2016-04-15 13:10:00,267.97,268.16,267.94,268.16,12077.0,185.7484,185.8801,185.7276,185.8801,12077.0
2016-04-15 13:20:00,268.1,268.19,267.75,267.75,4800.0,185.8385,185.9009,185.5959,185.5959,4800.0
2016-04-15 13:30:00,267.72,267.9,267.63,267.9,10234.0,185.5751,185.6999,185.5127,185.6999,10234.0
2016-04-15 13:40:00,267.85,267.85,267.62,267.7,5590.0,185.6652,185.6652,185.5058,185.5613,5590.0
2016-04-15 13:50:00,267.73,268.08,267.71,267.81,23607.0,185.5821,185.8247,185.5682,185.6375,23607.0
2016-04-15 14:00:00,267.83,268.18,267.81,268.03,19513.0,185.6514,185.894,185.6375,185.79,19513.0
2016-04-15 14:10:00,268.03,268.4,268.0,268.12,24592.0,185.79,186.0465,185.7692,185.8524,24592.0
2016-04-15 14:20:00,268.1,268.27,267.94,268.27,8522.0,185.8385,185.9564,185.7276,185.9564,8522.0
2016-04-15 14:30:00,268.15,268.24,268.02,268.12,5387.0,185.8732,185.9356,185.7831,185.8524,5387.0
2016-04-15 14:40:00,268.11,268.19,267.83,267.97,16032.0,185.8455,185.9009,185.6514,185.7484,16032.0
2016-04-15 14:50:00,267.86,268.14,267.78,267.96,20220.0,185.6722,185.8662,185.6167,185.7415,20220.0
2016-04-15 15:00:00,268.13,268.2,267.86,268.18,29790.0,185.8593,185.9078,185.6722,185.894,29790.0
2016-04-15 15:10:00,268.18,268.26,267.93,267.97,27993.0,185.894,185.9494,185.7207,185.7484,27993.0
2016-04-15 15:20:00,267.94,268.14,267.92,268.1,52044.0,185.7276,185.8662,185.7138,185.8385,52044.0
2016-04-15 15:30:00,267.96,268.16,267.8,267.82,50442.0,185.7415,185.8801,185.6306,185.6444,50442.0
2016-04-15 15:40:00,267.81,267.92,267.49,267.75,55060.0,185.6375,185.7138,185.4157,185.5959,55060.0
2016-04-15 15:50:00,267.72,268.05,267.61,267.75,120468.0,185.5751,185.8039,185.4989,185.5959,120468.0
2016-04-18 09:30:00,267.79,269.01,267.13,267.83,16517.0,185.6236,186.4693,185.1661,185.6514,16517.0
2016-04-18 09:40:00,268.0,268.37,267.47,268.09,6903.0,185.7692,186.0257,185.4018,185.8316,6903.0
2016-04-18 09:50:00,268.12,268.16,267.56,267.56,2780.0,185.8524,185.8801,185.4642,185.4642,2780.0
2016-04-18 10:00:00,267.58,268.01,267.46,268.01,5062.0,185.4781,185.7761,185.3949,185.7761,5062.0
2016-04-18 10:10:00,267.94,268.51,267.94,268.32,5499.0,185.7276,186.1227,185.7276,185.991,5499.0
2016-04-18 10:20:00,268.53,268.97,268.03,268.97,17653.0,186.1366,186.4416,185.79,186.4416,17653.0
2016-04-18 10:30:00,268.81,269.15,268.38,268.8,7645.0,186.3307,186.5663,186.0326,186.3237,7645.0
2016-04-18 10:40:00,268.75,268.91,268.28,268.4,10060.0,186.2891,186.4,185.9633,186.0465,10060.0
2016-04-18 10:50:00,268.51,268.94,268.22,268.69,4250.0,186.1227,186.4208,185.9217,186.2475,4250.0
2016-04-18 11:00:00,268.7,268.71,268.46,268.62,8420.0,186.2544,186.2614,186.0881,186.199,8420.0
2016-04-18 11:10:00,268.65,268.88,268.51,268.51,6340.0,186.2198,186.3792,186.1227,186.1227,6340.0
2016-04-18 11:20:00,268.67,268.97,268.58,268.6,12169.0,186.2336,186.4416,186.1712,186.1851,12169.0
2016-04-18 11:30:00,268.54,268.73,268.0,268.0,8551.0,186.1435,186.2752,185.7692,185.7692,8551.0
2016-04-18 11:40:00,267.99,268.3,267.81,268.19,12963.0,185.7623,185.9772,185.6375,185.9009,12963.0
2016-04-18 11:50:00,268.1,268.16,267.83,267.98,4693.0,185.8385,185.8801,185.6514,185.7553,4693.0
2016-04-18 12:00:00,267.98,268.69,267.92,268.55,6488.0,185.7553,186.2475,185.7138,186.1504,6488.0
2016-04-18 12:10:00,268.53,268.6,268.37,268.53,3192.0,186.1366,186.1851,186.0257,186.1366,3192.0
2016-04-18 12:20:00,268.73,269.19,268.6,269.05,2500.0,186.2752,186.5941,186.1851,186.497,2500.0
2016-04-18 12:30:00,269.3,269.78,269.07,269.78,4922.0,186.6703,187.003,186.5109,187.003,4922.0
2016-04-18 12:40:00,269.69,269.89,269.63,269.69,5015.0,186.9407,187.0793,186.8991,186.9407,5015.0
2016-04-18 12:50:00,269.65,269.83,269.5,269.55,8149.0,186.9129,187.0377,186.809,186.8436,8149.0
2016-04-18 13:00:00,269.59,269.94,269.56,269.73,4197.0,186.8713,187.114,186.8505,186.9684,4197.0
2016-04-18 13:10:00,269.81,270.01,269.67,270.01,8035.0,187.0238,187.1625,186.9268,187.1625,8035.0
2016-04-18 13:20:00,270.07,270.39,270.05,270.32,3400.0,187.2041,187.4259,187.1902,187.3774,3400.0
2016-04-18 13:30:00,270.41,270.41,270.06,270.26,10305.0,187.4397,187.4397,187.1971,187.3358,10305.0
2016-04-18 13:40:00,270.38,270.5,270.28,270.39,4802.0,187.4189,187.5021,187.3496,187.4259,4802.0
2016-04-18 13:50:00,270.32,270.5,270.05,270.35,10597.0,187.3774,187.5021,187.1902,187.3982,10597.0
2016-04-18 14:00:00,270.36,271.08,270.36,270.7,12808.0,187.4051,187.9042,187.4051,187.6408,12808.0
2016-04-18 14:10:00,270.69,271.06,270.67,271.04,7636.0,187.6338,187.8903,187.62,187.8764,7636.0
2016-04-18 14:20:00,271.01,271.42,271.01,271.38,7218.0,187.8556,188.1398,187.8556,188.1121,7218.0
2016-04-18 14:30:00,271.4,271.71,271.23,271.67,10861.0,188.126,188.3409,188.0081,188.3131,10861.0
2016-04-18 14:40:00,271.6,271.98,271.6,271.93,7463.0,188.2646,188.528,188.2646,188.4934,7463.0
2016-04-18 14:50:00,272.02,272.25,271.99,272.03,8115.0,188.5557,188.7152,188.5349,188.5627,8115.0
2016-04-18 15:00:00,272.02,272.1,271.85,271.91,17278.0,188.5557,188.6112,188.4379,188.4795,17278.0
2016-04-18 15:10:00,271.87,272.09,271.83,272.0,14138.0,188.4518,188.6043,188.424,188.5419,14138.0
2016-04-18 15:20:00,272.05,272.14,271.99,272.07,10340.0,188.5765,188.6389,188.5349,188.5904,10340.0
2016-04-18 15:30:00,271.99,272.44,271.99,272.33,10783.0,188.5349,188.8469,188.5349,188.7706,10783.0
2016-04-18 15:40:00,272.35,272.37,272.07,272.07,17306.0,188.7845,188.7984,188.5904,188.5904,17306.0
2016-04-18 15:50:00,272.06,272.74,272.06,272.54,49028.0,188.5835,189.0548,188.5835,188.9162,49028.0
2016-04-19 09:30:00,272.91,272.91,270.0,270.0,22465.0,189.1727,189.1727,187.1555,187.1555,22465.0
2016-04-19 09:40:00,269.87,270.24,267.47,267.47,36059.0,187.0654,187.3219,185.4018,185.4018,36059.0
2016-04-19 09:50:00,267.65,267.82,265.82,266.17,30795.0,185.5266,185.6444,184.2581,184.5007,30795.0
2016-04-19 10:00:00,266.03,267.24,265.87,265.95,25285.0,184.4037,185.2424,184.2928,184.3482,25285.0
2016-04-19 10:10:00,265.94,266.28,265.41,266.11,12720.0,184.3413,184.577,183.9739,184.4591,12720.0
2016-04-19 10:20:00,265.9,266.06,265.2,265.5,6646.0,184.3136,184.4245,183.8283,184.0363,6646.0
2016-04-19 10:30:00,265.43,265.86,265.02,265.24,12614.0,183.9878,184.2858,183.7036,183.8561,12614.0
2016-04-19 10:40:00,265.34,265.98,264.46,264.46,18690.0,183.9254,184.369,183.3154,183.3154,18690.0
2016-04-19 10:50:00,264.41,264.65,263.75,264.15,20478.0,183.2807,183.4471,182.8232,183.1005,20478.0
2016-04-19 11:00:00,264.09,264.41,263.55,263.55,22442.0,183.0589,183.2807,182.6846,182.6846,22442.0
2016-04-19 11:10:00,263.68,264.51,263.44,264.35,18249.0,182.7747,183.35,182.6084,183.2391,18249.0
2016-04-19 11:20:00,264.29,264.31,263.05,263.05,15191.0,183.1975,183.2114,182.338,182.338,15191.0
2016-04-19 11:30:00,263.08,264.88,263.08,264.88,15323.0,182.3588,183.6065,182.3588,183.6065,15323.0
2016-04-19 11:40:00,264.82,265.26,264.58,264.74,10025.0,183.5649,183.8699,183.3986,183.5095,10025.0
2016-04-19 11:50:00,264.63,264.68,263.97,264.1,5647.0,183.4332,183.4679,182.9757,183.0658,5647.0
2016-04-19 12:00:00,264.1,264.39,263.8,263.82,15316.0,183.0658,183.2669,182.8579,182.8718,15316.0
2016-04-19 12:10:00,263.91,264.45,263.91,264.02,11144.0,182.9341,183.3085,182.9341,183.0104,11144.0
2016-04-19 12:20:00,263.82,264.06,263.5,263.58,21239.0,182.8718,183.0381,182.6499,182.7054,21239.0
2016-04-19 12:30:00,263.56,263.73,263.19,263.53,10060.0,182.6915,182.8094,182.4351,182.6707,10060.0
2016-04-19 12:40:00,263.5,263.65,263.21,263.4,8297.0,182.6499,182.7539,182.4489,182.5806,8297.0
2016-04-19 12:50:00,263.35,264.04,263.18,264.02,11357.0,182.546,183.0243,182.4281,183.0104,11357.0
2016-04-19 13:00:00,263.99,264.25,263.97,264.03,3464.0,182.9896,183.1698,182.9757,183.0173,3464.0
2016-04-19 13:10:00,263.96,264.52,263.96,264.2,9678.0,182.9688,183.357,182.9688,183.1352,9678.0
2016-04-19 13:20:00,264.19,264.65,264.08,264.64,8052.0,183.1282,183.4471,183.052,183.4402,8052.0
2016-04-19 13:30:00,264.6,265.01,264.36,264.61,11362.0,183.4124,183.6966,183.2461,183.4194,11362.0
2016-04-19 13:40:00,264.66,265.07,264.59,264.95,7350.0,183.454,183.7382,183.4055,183.655,7350.0
2016-04-19 13:50:00,264.86,264.86,264.45,264.64,8260.0,183.5927,183.5927,183.3085,183.4402,8260.0
2016-04-19 14:00:00,264.64,264.65,264.27,264.49,6756.0,183.4402,183.4471,183.1837,183.3362,6756.0
2016-04-19 14:10:00,264.42,264.47,264.05,264.21,6748.0,183.2877,183.3223,183.0312,183.1421,6748.0
2016-04-19 14:20:00,264.24,264.6,264.16,264.33,9568.0,183.1629,183.4124,183.1074,183.2253,9568.0
2016-04-19 14:30:00,264.18,264.35,263.8,263.89,9397.0,183.1213,183.2391,182.8579,182.9203,9397.0
2016-04-19 14:40:00,263.88,264.12,263.88,263.92,8286.0,182.9134,183.0797,182.9134,182.9411,8286.0
2016-04-19 14:50:00,263.96,264.01,263.55,264.0,16806.0,182.9688,183.0035,182.6846,182.9965,16806.0
2016-04-19 15:00:00,263.97,264.37,263.96,264.23,11372.0,182.9757,183.253,182.9688,183.156,11372.0
2016-04-19 15:10:00,264.1,264.34,263.78,263.78,11959.0,183.0658,183.2322,182.844,182.844,11959.0
2016-04-19 15:20:00,263.83,264.01,263.61,263.68,18744.0,182.8787,183.0035,182.7262,182.7747,18744.0
2016-04-19 15:30:00,263.72,263.82,263.41,263.64,24052.0,182.8024,182.8718,182.5876,182.747,24052.0
2016-04-19 15:40:00,263.63,263.69,262.96,263.08,45634.0,182.7401,182.7816,182.2756,182.3588,45634.0
2016-04-19 15:50:00,263.09,263.42,262.99,263.42,77940.0,182.3657,182.5945,182.2964,182.5945,77940.0
2016-04-20 09:30:00,263.91,263.91,261.38,261.38,17994.0,182.9341,182.9341,181.1804,181.1804,17994.0
2016-04-20 09:40:00,261.59,262.01,261.18,261.97,20029.0,181.326,181.6171,181.0418,181.5894,20029.0
2016-04-20 09:50:00,261.76,262.31,261.35,262.0,23013.0,181.4438,181.8251,181.1596,181.6102,23013.0
2016-04-20 10:00:00,261.88,262.73,261.74,262.73,36096.0,181.527,182.1162,181.43,182.1162,36096.0
2016-04-20 10:10:00,262.56,263.07,262.16,262.99,31261.0,181.9984,182.3519,181.7211,182.2964,31261.0
2016-04-20 10:20:00,263.08,264.1,262.91,263.42,30061.0,182.3588,183.0658,182.241,182.5945,30061.0
2016-04-20 10:30:00,263.51,264.18,263.12,263.83,40586.0,182.6569,183.1213,182.3865,182.8787,40586.0
2016-04-20 10:40:00,263.85,264.09,263.27,263.67,42279.0,182.8926,183.0589,182.4905,182.7678,42279.0
2016-04-20 10:50:00,263.96,264.06,263.4,263.79,24300.0,182.9688,183.0381,182.5806,182.851,24300.0
2016-04-20 11:00:00,263.87,264.31,263.67,263.82,12818.0,182.9064,183.2114,182.7678,182.8718,12818.0
2016-04-20 11:10:00,263.91,263.94,263.42,263.84,8284.0,182.9341,182.9549,182.5945,182.8856,8284.0
2016-04-20 11:20:00,263.88,264.24,263.62,263.62,7113.0,182.9134,183.1629,182.7331,182.7331,7113.0
2016-04-20 11:30:00,263.6,263.8,263.18,263.19,14064.0,182.7193,182.8579,182.4281,182.4351,14064.0
2016-04-20 11:40:00,263.19,263.75,263.02,263.56,13401.0,182.4351,182.8232,182.3172,182.6915,13401.0
2016-04-20 11:50:00,263.38,263.59,262.76,262.76,4780.0,182.5668,182.7123,182.137,182.137,4780.0
2016-04-20 12:00:00,262.78,263.03,262.58,262.58,4896.0,182.1509,182.3242,182.0122,182.0122,4896.0
2016-04-20 12:10:00,262.75,263.22,262.74,263.0,5101.0,182.1301,182.4559,182.1231,182.3034,5101.0
2016-04-20 12:20:00,263.13,264.08,263.04,264.08,19191.0,182.3935,183.052,182.3311,183.052,19191.0
2016-04-20 12:30:00,264.02,264.24,263.84,263.95,12351.0,183.0104,183.1629,182.8856,182.9619,12351.0
2016-04-20 12:40:00,264.07,264.21,263.84,264.14,8691.0,183.0451,183.1421,182.8856,183.0936,8691.0
2016-04-20 12:50:00,264.3,264.85,264.29,264.6,13733.0,183.2045,183.5857,183.1975,183.4124,13733.0
2016-04-20 13:00:00,264.54,264.54,263.7,263.76,4938.0,183.3708,183.3708,182.7886,182.8302,4938.0
2016-04-20 13:10:00,263.84,264.17,263.75,263.75,6880.0,182.8856,183.1144,182.8232,182.8232,6880.0
2016-04-20 13:20:00,263.7,263.97,263.59,263.73,8564.0,182.7886,182.9757,182.7123,182.8094,8564.0
2016-04-20 13:30:00,263.72,264.02,263.66,263.76,8192.0,182.8024,183.0104,182.7609,182.8302,8192.0
2016-04-20 13:40:00,263.72,263.86,263.69,263.69,6719.0,182.8024,182.8995,182.7816,182.7816,6719.0
2016-04-20 13:50:00,263.77,263.88,263.29,263.29,6056.0,182.8371,182.9134,182.5044,182.5044,6056.0
2016-04-20 14:00:00,263.3,263.41,262.94,263.22,6410.0,182.5113,182.5876,182.2618,182.4559,6410.0
2016-04-20 14:10:00,263.16,263.58,263.13,263.24,12192.0,182.4143,182.7054,182.3935,182.4697,12192.0
2016-04-20 14:20:00,263.24,263.4,262.91,262.91,7508.0,182.4697,182.5806,182.241,182.241,7508.0
2016-04-20 14:30:00,262.9,263.44,262.89,263.13,13042.0,182.234,182.6084,182.2271,182.3935,13042.0
2016-04-20 14:40:00,263.13,263.25,262.58,262.78,31727.0,182.3935,182.4767,182.0122,182.1509,31727.0
2016-04-20 14:50:00,262.75,263.29,262.74,262.99,11718.0,182.1301,182.5044,182.1231,182.2964,11718.0
2016-04-20 15:00:00,262.96,263.16,262.84,262.84,7645.0,182.2756,182.4143,182.1925,182.1925,7645.0
2016-04-20 15:10:00,262.87,262.9,262.35,262.46,13709.0,182.2133,182.234,181.8528,181.9291,13709.0
2016-04-20 15:20:00,262.46,262.82,262.46,262.68,13769.0,181.9291,182.1786,181.9291,182.0815,13769.0
2016-04-20 15:30:00,262.65,262.85,262.49,262.51,24440.0,182.0608,182.1994,181.9498,181.9637,24440.0
2016-04-20 15:40:00,262.52,262.6,262.03,262.27,34990.0,181.9706,182.0261,181.631,181.7973,34990.0
2016-04-20 15:50:00,262.26,262.86,262.25,262.79,58986.0,181.7904,182.2063,181.7835,182.1578,58986.0
2016-04-21 09:30:00,263.19,263.92,261.23,261.67,13736.0,182.4351,182.9411,181.0765,181.3814,13736.0
2016-04-21 09:40:00,261.78,262.52,261.55,261.66,20732.0,181.4577,181.9706,181.2983,181.3745,20732.0
2016-04-21 09:50:00,261.73,262.3,261.61,262.06,4613.0,181.423,181.8181,181.3399,181.6518,4613.0
2016-04-21 10:00:00,262.12,263.1,262.1,263.1,10325.0,181.6934,182.3727,181.6795,182.3727,10325.0
2016-04-21 10:10:00,263.03,263.17,262.38,263.0,7050.0,182.3242,182.4212,181.8736,182.3034,7050.0
2016-04-21 10:20:00,262.81,262.92,262.07,262.1,22215.0,182.1717,182.2479,181.6587,181.6795,22215.0
2016-04-21 10:30:00,262.1,262.4,261.75,262.04,12595.0,181.6795,181.8875,181.4369,181.6379,12595.0
2016-04-21 10:40:00,262.05,262.36,261.8,262.17,6296.0,181.6449,181.8597,181.4716,181.728,6296.0
2016-04-21 10:50:00,262.49,262.81,262.37,262.43,5900.0,181.9498,182.1717,181.8667,181.9083,5900.0
2016-04-21 11:00:00,262.54,262.74,262.04,262.08,15200.0,181.9845,182.1231,181.6379,181.6656,15200.0
2016-04-21 11:10:00,262.13,262.16,260.93,261.06,4813.0,181.7003,181.7211,180.8685,180.9586,4813.0
2016-04-21 11:20:00,261.06,262.34,261.04,262.22,14608.0,180.9586,181.8459,180.9448,181.7627,14608.0
2016-04-21 11:30:00,262.1,262.1,261.28,261.4,13837.0,181.6795,181.6795,181.1111,181.1943,13837.0
2016-04-21 11:40:00,261.4,261.69,260.84,260.94,49073.0,181.1943,181.3953,180.8061,180.8754,49073.0
2016-04-21 11:50:00,260.82,260.89,260.31,260.53,24712.0,180.7923,180.8408,180.4387,180.5912,24712.0
2016-04-21 12:00:00,260.54,261.02,260.5,260.71,24874.0,180.5982,180.9309,180.5704,180.716,24874.0
2016-04-21 12:10:00,260.75,260.94,260.25,260.29,28110.0,180.7437,180.8754,180.3971,180.4249,28110.0
2016-04-21 12:20:00,260.21,260.21,259.74,260.17,6983.0,180.3694,180.3694,180.0436,180.3417,6983.0
2016-04-21 12:30:00,260.13,260.14,259.02,259.02,11195.0,180.314,180.3209,179.5446,179.5446,11195.0
2016-04-21 12:40:00,259.06,259.82,259.05,259.33,9472.0,179.5723,180.0991,179.5653,179.7594,9472.0
2016-04-21 12:50:00,259.33,259.33,258.7,259.14,3056.0,179.7594,179.7594,179.3227,179.6277,3056.0
2016-04-21 13:00:00,259.08,259.32,258.99,258.99,1172.0,179.5861,179.7525,179.5238,179.5238,1172.0
2016-04-21 13:10:00,258.77,258.95,258.68,258.68,6515.0,179.3713,179.496,179.3089,179.3089,6515.0
2016-04-21 13:20:00,258.65,258.65,257.66,257.69,21769.0,179.2881,179.2881,178.6018,178.6226,21769.0
2016-04-21 13:30:00,257.63,257.66,257.01,257.12,17218.0,178.581,178.6018,178.1513,178.2275,17218.0
2016-04-21 13:40:00,257.03,257.14,256.78,256.9,11566.0,178.1651,178.2414,177.9919,178.075,11566.0
2016-04-21 13:50:00,256.94,256.99,256.29,256.35,10941.0,178.1028,178.1374,177.6522,177.6938,10941.0
2016-04-21 14:00:00,256.36,256.5,255.63,256.23,21094.0,177.7007,177.7978,177.1947,177.6106,21094.0
2016-04-21 14:10:00,256.24,256.33,255.72,255.87,19796.0,177.6175,177.6799,177.2571,177.3611,19796.0
2016-04-21 14:20:00,255.89,256.13,255.75,255.86,16339.0,177.3749,177.5413,177.2779,177.3541,16339.0
2016-04-21 14:30:00,255.87,255.87,255.33,255.6,23266.0,177.3611,177.3611,176.9868,177.1739,23266.0
2016-04-21 14:40:00,255.56,255.56,255.02,255.26,25515.0,177.1462,177.1462,176.7719,176.9382,25515.0
2016-04-21 14:50:00,255.24,255.47,255.09,255.34,11021.0,176.9244,177.0838,176.8204,176.9937,11021.0
2016-04-21 15:00:00,255.26,256.08,255.25,255.94,29616.0,176.9382,177.5066,176.9313,177.4096,29616.0
2016-04-21 15:10:00,256.04,256.14,255.68,255.76,15471.0,177.4789,177.5482,177.2294,177.2848,15471.0
2016-04-21 15:20:00,255.75,256.03,255.18,255.33,22226.0,177.2779,177.472,176.8828,176.9868,22226.0
2016-04-21 15:30:00,255.3,255.41,254.86,255.17,30593.0,176.966,177.0422,176.661,176.8759,30593.0
2016-04-21 15:40:00,255.16,255.44,254.89,255.39,54091.0,176.8689,177.063,176.6818,177.0283,54091.0
2016-04-21 15:50:00,255.37,255.4,254.93,255.19,75089.0,177.0145,177.0353,176.7095,176.8897,75089.0
2016-04-22 09:30:00,255.8,256.82,255.15,256.26,19463.0,177.3125,178.0196,176.862,177.6314,19463.0
2016-04-22 09:40:00,256.28,256.52,255.23,255.37,16728.0,177.6453,177.8116,176.9174,177.0145,16728.0
2016-04-22 09:50:00,255.49,255.93,254.16,254.71,15603.0,177.0977,177.4027,176.1758,176.557,15603.0
2016-04-22 10:00:00,254.62,254.99,253.97,254.48,14219.0,176.4946,176.7511,176.044,176.3976,14219.0
2016-04-22 10:10:00,254.72,254.73,253.73,253.73,31110.0,176.5639,176.5709,175.8777,175.8777,31110.0
2016-04-22 10:20:00,253.81,254.75,253.73,254.71,15268.0,175.9331,176.5847,175.8777,176.557,15268.0
2016-04-22 10:30:00,254.65,254.92,253.55,253.55,10092.0,176.5154,176.7026,175.7529,175.7529,10092.0
2016-04-22 10:40:00,253.67,254.11,253.67,253.99,12021.0,175.8361,176.1411,175.8361,176.0579,12021.0
2016-04-22 10:50:00,253.99,254.59,253.99,254.59,5002.0,176.0579,176.4738,176.0579,176.4738,5002.0
2016-04-22 11:00:00,254.55,254.72,254.12,254.48,5008.0,176.4461,176.5639,176.148,176.3976,5008.0
2016-04-22 11:10:00,254.38,255.35,254.36,255.35,8236.0,176.3282,177.0006,176.3144,177.0006,8236.0
2016-04-22 11:20:00,255.35,255.53,254.62,254.8,8291.0,177.0006,177.1254,176.4946,176.6194,8291.0
2016-04-22 11:30:00,254.8,255.21,254.69,255.21,18000.0,176.6194,176.9036,176.5431,176.9036,18000.0
2016-04-22 11:40:00,255.2,255.25,254.87,254.88,2952.0,176.8966,176.9313,176.6679,176.6748,2952.0
2016-04-22 11:50:00,254.81,254.95,254.69,254.95,35421.0,176.6263,176.7234,176.5431,176.7234,35421.0
2016-04-22 12:00:00,254.85,255.5,254.83,255.12,12509.0,176.654,177.1046,176.6402,176.8412,12509.0
2016-04-22 12:10:00,255.31,255.31,254.78,254.84,3950.0,176.9729,176.9729,176.6055,176.6471,3950.0
2016-04-22 12:20:00,254.85,255.11,254.75,255.05,4517.0,176.654,176.8343,176.5847,176.7927,4517.0
2016-04-22 12:30:00,254.97,255.35,254.89,255.18,4364.0,176.7372,177.0006,176.6818,176.8828,4364.0
2016-04-22 12:40:00,255.25,255.36,254.91,255.03,10565.0,176.9313,177.0076,176.6956,176.7788,10565.0
2016-04-22 12:50:00,255.0,255.19,254.81,254.81,15884.0,176.758,176.8897,176.6263,176.6263,15884.0
2016-04-22 13:00:00,254.95,255.39,254.93,255.16,3155.0,176.7234,177.0283,176.7095,176.8689,3155.0
2016-04-22 13:10:00,255.16,255.95,255.16,255.84,7872.0,176.8689,177.4165,176.8689,177.3403,7872.0
2016-04-22 13:20:00,255.68,255.68,255.35,255.43,5830.0,177.2294,177.2294,177.0006,177.0561,5830.0
2016-04-22 13:30:00,255.42,255.51,255.23,255.51,14158.0,177.0491,177.1115,176.9174,177.1115,14158.0
2016-04-22 13:40:00,255.64,256.26,255.52,256.02,13647.0,177.2016,177.6314,177.1185,177.465,13647.0
2016-04-22 13:50:00,256.01,256.22,255.76,255.82,5433.0,177.4581,177.6037,177.2848,177.3264,5433.0
2016-04-22 14:00:00,255.79,256.17,255.79,255.82,10292.0,177.3056,177.569,177.3056,177.3264,10292.0
2016-04-22 14:10:00,255.98,256.13,255.31,255.34,24214.0,177.4373,177.5413,176.9729,176.9937,24214.0
2016-04-22 14:20:00,255.2,255.65,255.2,255.5,14808.0,176.8966,177.2086,176.8966,177.1046,14808.0
2016-04-22 14:30:00,255.5,255.85,255.36,255.45,16353.0,177.1046,177.3472,177.0076,177.0699,16353.0
2016-04-22 14:40:00,255.5,256.38,255.4,256.05,7267.0,177.1046,177.7146,177.0353,177.4858,7267.0
2016-04-22 14:50:00,256.02,256.36,256.02,256.28,7331.0,177.465,177.7007,177.465,177.6453,7331.0
2016-04-22 15:00:00,256.41,256.46,256.13,256.19,6223.0,177.7354,177.77,177.5413,177.5829,6223.0
2016-04-22 15:10:00,256.33,256.47,256.04,256.44,6516.0,177.6799,177.777,177.4789,177.7562,6516.0
2016-04-22 15:20:00,256.38,256.84,256.33,256.8,23406.0,177.7146,178.0334,177.6799,178.0057,23406.0
2016-04-22 15:30:00,256.8,257.06,256.57,256.98,9913.0,178.0057,178.1859,177.8463,178.1305,9913.0
2016-04-22 15:40:00,256.91,257.16,256.65,256.86,17303.0,178.082,178.2553,177.9017,178.0473,17303.0
2016-04-22 15:50:00,256.92,257.05,256.76,256.81,44213.0,178.0889,178.179,177.978,178.0126,44213.0
2016-04-25 09:30:00,254.53,255.8,254.26,255.0,35575.0,176.4322,177.3125,176.2451,176.758,35575.0
2016-04-25 09:40:00,255.25,255.6,254.75,255.06,21530.0,176.9313,177.1739,176.5847,176.7996,21530.0
2016-04-25 09:50:00,255.0,255.0,254.55,254.68,34870.0,176.758,176.758,176.4461,176.5362,34870.0
2016-04-25 10:00:00,254.77,254.8,253.48,253.48,33394.0,176.5986,176.6194,175.7044,175.7044,33394.0
2016-04-25 10:10:00,253.53,253.8,253.16,253.35,12297.0,175.7391,175.9262,175.4826,175.6143,12297.0
2016-04-25 10:20:00,253.27,253.69,253.12,253.55,13268.0,175.5588,175.85,175.4549,175.7529,13268.0
2016-04-25 10:30:00,253.58,254.66,253.36,254.35,12243.0,175.7737,176.5223,175.6212,176.3075,12243.0
2016-04-25 10:40:00,254.3,254.43,253.97,254.28,15313.0,176.2728,176.3629,176.044,176.2589,15313.0
2016-04-25 10:50:00,254.52,255.07,254.36,255.07,23972.0,176.4253,176.8065,176.3144,176.8065,23972.0
2016-04-25 11:00:00,255.05,255.42,254.81,255.37,13811.0,176.7927,177.0491,176.6263,177.0145,13811.0
2016-04-25 11:10:00,255.35,256.04,255.12,256.04,12615.0,177.0006,177.4789,176.8412,177.4789,12615.0
2016-04-25 11:20:00,256.06,256.65,256.05,256.42,16755.0,177.4928,177.9017,177.4858,177.7423,16755.0
2016-04-25 11:30:00,256.63,256.69,256.46,256.58,8683.0,177.8879,177.9295,177.77,177.8532,8683.0
2016-04-25 11:40:00,256.58,256.91,256.46,256.91,8982.0,177.8532,178.082,177.77,178.082,8982.0
2016-04-25 11:50:00,256.86,256.99,256.5,256.5,7850.0,178.0473,178.1374,177.7978,177.7978,7850.0
2016-04-25 12:00:00,256.7,256.93,256.5,256.93,6175.0,177.9364,178.0958,177.7978,178.0958,6175.0
2016-04-25 12:10:00,256.84,257.33,256.84,257.29,3796.0,178.0334,178.3731,178.0334,178.3454,3796.0
2016-04-25 12:20:00,257.4,257.54,256.94,256.97,6327.0,178.4216,178.5187,178.1028,178.1236,6327.0
2016-04-25 12:30:00,257.15,257.45,257.02,257.02,6131.0,178.2483,178.4563,178.1582,178.1582,6131.0
2016-04-25 12:40:00,256.95,257.36,256.93,257.27,13638.0,178.1097,178.3939,178.0958,178.3315,13638.0
2016-04-25 12:50:00,257.32,257.86,257.3,257.86,4187.0,178.3662,178.7405,178.3523,178.7405,4187.0
2016-04-25 13:00:00,257.84,258.08,257.83,258.02,6445.0,178.7266,178.893,178.7197,178.8514,6445.0
2016-04-25 13:10:00,258.06,258.28,258.02,258.22,4293.0,178.8791,179.0316,178.8514,178.99,4293.0
2016-04-25 13:20:00,258.28,258.69,258.26,258.29,6159.0,179.0316,179.3158,179.0177,179.0385,6159.0
2016-04-25 13:30:00,258.27,258.39,257.76,258.02,9822.0,179.0247,179.1079,178.6712,178.8514,9822.0
2016-04-25 13:40:00,258.02,258.14,257.95,258.06,8527.0,178.8514,178.9346,178.8029,178.8791,8527.0
2016-04-25 13:50:00,258.0,258.2,257.75,257.91,7232.0,178.8375,178.9762,178.6642,178.7751,7232.0
2016-04-25 14:00:00,257.88,258.11,257.67,257.81,20509.0,178.7543,178.9138,178.6088,178.7058,20509.0
2016-04-25 14:10:00,257.84,257.92,257.43,257.54,5703.0,178.7266,178.7821,178.4424,178.5187,5703.0
2016-04-25 14:20:00,257.65,257.67,257.31,257.52,2250.0,178.5949,178.6088,178.3592,178.5048,2250.0
2016-04-25 14:30:00,257.4,257.71,257.4,257.63,9235.0,178.4216,178.6365,178.4216,178.581,9235.0
2016-04-25 14:40:00,257.69,257.99,257.61,257.74,8033.0,178.6226,178.8306,178.5672,178.6573,8033.0
2016-04-25 14:50:00,257.63,258.03,257.55,257.93,8167.0,178.581,178.8583,178.5256,178.789,8167.0
2016-04-25 15:00:00,257.98,257.98,257.12,257.12,11669.0,178.8237,178.8237,178.2275,178.2275,11669.0
2016-04-25 15:10:00,257.12,257.5,257.08,257.44,10154.0,178.2275,178.4909,178.1998,178.4493,10154.0
2016-04-25 15:20:00,257.5,257.55,257.37,257.47,14601.0,178.4909,178.5256,178.4008,178.4701,14601.0
2016-04-25 15:30:00,257.53,257.7,257.47,257.54,15815.0,178.5117,178.6296,178.4701,178.5187,15815.0
2016-04-25 15:40:00,257.53,257.95,257.47,257.56,21675.0,178.5117,178.8029,178.4701,178.5325,21675.0
2016-04-25 15:50:00,257.56,258.49,257.44,258.35,42268.0,178.5325,179.1772,178.4493,179.0801,42268.0
2016-04-26 09:30:00,259.0,259.34,258.29,258.95,13729.0,179.5307,179.7664,179.0385,179.496,13729.0
2016-04-26 09:40:00,258.7,259.06,258.26,258.38,32152.0,179.3227,179.5723,179.0177,179.1009,32152.0
2016-04-26 09:50:00,258.23,258.69,257.33,258.57,25534.0,178.9969,179.3158,178.3731,179.2326,25534.0
2016-04-26 10:00:00,258.68,258.9,257.7,257.8,16077.0,179.3089,179.4614,178.6296,178.6989,16077.0
2016-04-26 10:10:00,257.91,258.01,257.36,257.96,9690.0,178.7751,178.8445,178.3939,178.8098,9690.0
2016-04-26 10:20:00,257.96,258.4,257.61,257.61,7937.0,178.8098,179.1148,178.5672,178.5672,7937.0
2016-04-26 10:30:00,257.73,258.04,257.09,257.09,9713.0,178.6504,178.8652,178.2067,178.2067,9713.0
2016-04-26 10:40:00,257.05,257.29,256.67,256.69,46729.0,178.179,178.3454,177.9156,177.9295,46729.0
2016-04-26 10:50:00,256.64,257.63,256.56,257.0,5181.0,177.8948,178.581,177.8394,178.1444,5181.0
2016-04-26 11:00:00,256.97,257.67,256.61,257.67,61665.0,178.1236,178.6088,177.874,178.6088,61665.0
2016-04-26 11:10:00,257.69,259.04,257.68,259.0,29849.0,178.6226,179.5584,178.6157,179.5307,29849.0
2016-04-26 11:20:00,259.06,259.3,257.87,258.3,6917.0,179.5723,179.7386,178.7474,179.0455,6917.0
2016-04-26 11:30:00,258.34,258.54,258.06,258.06,22935.0,179.0732,179.2118,178.8791,178.8791,22935.0
2016-04-26 11:40:00,258.03,258.23,257.54,257.74,7972.0,178.8583,178.9969,178.5187,178.6573,7972.0
2016-04-26 11:50:00,257.93,258.37,257.6,258.18,6563.0,178.789,179.094,178.5603,178.9623,6563.0
2016-04-26 12:00:00,258.17,258.84,257.77,258.05,39329.0,178.9554,179.4198,178.6781,178.8722,39329.0
2016-04-26 12:10:00,258.06,258.17,257.18,257.35,12357.0,178.8791,178.9554,178.2691,178.387,12357.0
2016-04-26 12:20:00,257.46,257.67,257.13,257.13,8137.0,178.4632,178.6088,178.2345,178.2345,8137.0
2016-04-26 12:30:00,257.1,257.54,256.9,257.19,7355.0,178.2137,178.5187,178.075,178.2761,7355.0
2016-04-26 12:40:00,257.26,257.26,256.89,257.0,6237.0,178.3246,178.3246,178.0681,178.1444,6237.0
2016-04-26 12:50:00,257.14,257.2,256.72,256.85,6142.0,178.2414,178.283,177.9503,178.0404,6142.0
2016-04-26 13:00:00,256.85,256.94,256.4,256.78,9368.0,178.0404,178.1028,177.7284,177.9919,9368.0
2016-04-26 13:10:00,256.74,256.74,255.71,255.99,50809.0,177.9641,177.9641,177.2502,177.4442,50809.0
2016-04-26 13:20:00,255.91,256.11,255.79,255.83,7317.0,177.3888,177.5274,177.3056,177.3333,7317.0
2016-04-26 13:30:00,255.89,256.28,255.78,256.21,6345.0,177.3749,177.6453,177.2987,177.5967,6345.0
2016-04-26 13:40:00,256.2,256.21,255.76,255.99,16056.0,177.5898,177.5967,177.2848,177.4442,16056.0
2016-04-26 13:50:00,255.98,255.98,255.21,255.52,10821.0,177.4373,177.4373,176.9036,177.1185,10821.0
2016-04-26 14:00:00,255.59,255.95,255.58,255.7,8006.0,177.167,177.4165,177.1601,177.2432,8006.0
2016-04-26 14:10:00,255.74,255.99,255.74,255.82,7412.0,177.271,177.4442,177.271,177.3264,7412.0
2016-04-26 14:20:00,255.72,255.72,255.17,255.17,10642.0,177.2571,177.2571,176.8759,176.8759,10642.0
2016-04-26 14:30:00,255.26,255.47,255.01,255.42,7589.0,176.9382,177.0838,176.7649,177.0491,7589.0
2016-04-26 14:40:00,255.36,256.24,255.36,256.17,8000.0,177.0076,177.6175,177.0076,177.569,8000.0
2016-04-26 14:50:00,256.29,256.29,255.58,255.9,6656.0,177.6522,177.6522,177.1601,177.3819,6656.0
2016-04-26 15:00:00,256.0,256.34,255.85,255.92,9027.0,177.4512,177.6869,177.3472,177.3957,9027.0
2016-04-26 15:10:00,255.92,256.16,255.69,255.81,6944.0,177.3957,177.5621,177.2363,177.3195,6944.0
2016-04-26 15:20:00,255.87,255.98,255.55,255.85,9143.0,177.3611,177.4373,177.1393,177.3472,9143.0
2016-04-26 15:30:00,255.91,256.65,255.91,256.37,14548.0,177.3888,177.9017,177.3888,177.7077,14548.0
2016-04-26 15:40:00,256.49,256.68,256.08,256.15,23440.0,177.7908,177.9225,177.5066,177.5552,23440.0
2016-04-26 15:50:00,256.1,256.49,256.08,256.26,80178.0,177.5205,177.7908,177.5066,177.6314,80178.0
2016-04-27 09:30:00,254.16,254.38,251.94,252.07,41264.0,176.1758,176.3282,174.6369,174.727,41264.0
2016-04-27 09:40:00,252.16,252.65,251.1,252.46,24104.0,174.7894,175.1291,174.0547,174.9974,24104.0
2016-04-27 09:50:00,252.18,252.33,250.1,250.72,30985.0,174.8033,174.9073,173.3615,173.7913,30985.0
2016-04-27 10:00:00,250.69,250.87,249.11,249.33,30644.0,173.7705,173.8952,172.6752,172.8277,30644.0
2016-04-27 10:10:00,249.55,249.55,248.32,248.8,24831.0,172.9802,172.9802,172.1276,172.4604,24831.0
2016-04-27 10:20:00,248.97,249.09,247.05,247.51,29547.0,172.5782,172.6614,171.2473,171.5662,29547.0
2016-04-27 10:30:00,247.35,247.57,246.0,246.98,57232.0,171.4553,171.6078,170.5195,171.1988,57232.0
2016-04-27 10:40:00,247.07,248.15,247.07,247.83,26478.0,171.2612,172.0098,171.2612,171.788,26478.0
2016-04-27 10:50:00,247.81,249.0,247.12,247.17,24752.0,171.7741,172.599,171.2958,171.3305,24752.0
2016-04-27 11:00:00,247.28,248.53,246.33,246.93,21260.0,171.4068,172.2732,170.7482,171.1641,21260.0
2016-04-27 11:10:00,246.64,248.08,246.58,247.5,17914.0,170.9631,171.9613,170.9215,171.5592,17914.0
2016-04-27 11:20:00,247.45,248.13,246.51,247.21,8620.0,171.5246,171.9959,170.873,171.3582,8620.0
2016-04-27 11:30:00,247.22,247.39,246.24,246.72,36604.0,171.3652,171.483,170.6859,171.0186,36604.0
2016-04-27 11:40:00,246.75,247.71,246.7,247.41,8219.0,171.0394,171.7048,171.0047,171.4969,8219.0
2016-04-27 11:50:00,247.44,247.65,246.1,247.1,12940.0,171.5177,171.6632,170.5888,171.282,12940.0
2016-04-27 12:00:00,247.08,247.68,246.37,247.51,10762.0,171.2681,171.684,170.776,171.5662,10762.0
2016-04-27 12:10:00,247.62,248.71,246.49,246.49,14927.0,171.6424,172.398,170.8591,170.8591,14927.0
2016-04-27 12:20:00,246.75,247.6,246.48,247.49,10888.0,171.0394,171.6286,170.8522,171.5523,10888.0
2016-04-27 12:30:00,247.55,248.1,247.41,248.01,13408.0,171.5939,171.9751,171.4969,171.9128,13408.0
2016-04-27 12:40:00,248.0,248.7,247.9,248.7,10074.0,171.9058,172.3911,171.8365,172.3911,10074.0
2016-04-27 12:50:00,248.59,249.27,248.14,248.59,7613.0,172.3148,172.7862,172.0029,172.3148,7613.0
2016-04-27 13:00:00,248.74,249.15,248.32,248.77,24913.0,172.4188,172.703,172.1276,172.4396,24913.0
2016-04-27 13:10:00,248.77,249.4,248.69,249.12,7849.0,172.4396,172.8763,172.3841,172.6822,7849.0
2016-04-27 13:20:00,249.02,249.31,248.52,248.52,25884.0,172.6129,172.8139,172.2663,172.2663,25884.0
2016-04-27 13:30:00,248.63,248.84,248.39,248.46,10863.0,172.3425,172.4881,172.1762,172.2247,10863.0
2016-04-27 13:40:00,248.53,248.65,248.11,248.18,7289.0,172.2732,172.3564,171.9821,172.0306,7289.0
2016-04-27 13:50:00,248.44,248.79,248.38,248.52,2838.0,172.2108,172.4534,172.1692,172.2663,2838.0
2016-04-27 14:00:00,248.51,248.8,247.0,248.43,21315.0,172.2593,172.4604,171.2127,172.2039,21315.0
2016-04-27 14:10:00,248.49,248.69,248.01,248.59,18670.0,172.2455,172.3841,171.9128,172.3148,18670.0
2016-04-27 14:20:00,248.51,248.7,248.04,248.28,41943.0,172.2593,172.3911,171.9336,172.0999,41943.0
2016-04-27 14:30:00,248.14,248.49,247.81,248.49,13935.0,172.0029,172.2455,171.7741,172.2455,13935.0
2016-04-27 14:40:00,248.56,248.74,248.09,248.23,13889.0,172.294,172.4188,171.9682,172.0653,13889.0
2016-04-27 14:50:00,248.13,248.29,247.99,248.02,27400.0,171.9959,172.1069,171.8989,171.9197,27400.0
2016-04-27 15:00:00,248.03,248.86,248.03,248.46,25474.0,171.9266,172.502,171.9266,172.2247,25474.0
2016-04-27 15:10:00,248.51,248.89,248.05,248.43,48022.0,172.2593,172.5228,171.9405,172.2039,48022.0
2016-04-27 15:20:00,248.55,249.15,248.33,249.05,23952.0,172.2871,172.703,172.1346,172.6337,23952.0
2016-04-27 15:30:00,249.02,249.18,248.74,248.88,31165.0,172.6129,172.7238,172.4188,172.5158,31165.0
2016-04-27 15:40:00,248.86,249.29,248.41,248.64,39076.0,172.502,172.8,172.19,172.3495,39076.0
2016-04-27 15:50:00,248.67,248.99,248.08,248.21,61402.0,172.3703,172.5921,171.9613,172.0514,61402.0
2016-04-28 09:30:00,247.62,249.93,247.44,249.82,37504.0,171.6424,173.2436,171.5177,173.1674,37504.0
2016-04-28 09:40:00,249.41,250.7,249.41,250.51,16178.0,172.8832,173.7774,172.8832,173.6457,16178.0
2016-04-28 09:50:00,250.55,251.62,250.43,250.63,13092.0,173.6734,174.4151,173.5902,173.7289,13092.0
2016-04-28 10:00:00,250.32,250.56,250.01,250.01,6669.0,173.514,173.6803,173.2991,173.2991,6669.0
2016-04-28 10:10:00,250.21,250.74,249.33,249.33,27394.0,173.4377,173.8051,172.8277,172.8277,27394.0
2016-04-28 10:20:00,249.44,250.28,249.44,250.16,25412.0,172.904,173.4863,172.904,173.4031,25412.0
2016-04-28 10:30:00,250.17,250.31,249.59,249.88,11503.0,173.41,173.5071,173.008,173.209,11503.0
2016-04-28 10:40:00,249.97,250.93,249.92,250.23,10485.0,173.2714,173.9368,173.2367,173.4516,10485.0
2016-04-28 10:50:00,250.36,250.69,250.06,250.65,6100.0,173.5417,173.7705,173.3338,173.7427,6100.0
2016-04-28 11:00:00,250.55,250.65,249.39,249.67,11909.0,173.6734,173.7427,172.8693,173.0634,11909.0
2016-04-28 11:10:00,249.5,250.42,249.5,249.96,7902.0,172.9456,173.5833,172.9456,173.2644,7902.0
2016-04-28 11:20:00,249.93,250.4,249.86,249.99,10796.0,173.2436,173.5694,173.1951,173.2852,10796.0
2016-04-28 11:30:00,249.96,250.25,249.87,250.02,9305.0,173.2644,173.4655,173.2021,173.306,9305.0
2016-04-28 11:40:00,250.02,250.12,249.75,249.92,8532.0,173.306,173.3753,173.1189,173.2367,8532.0
2016-04-28 11:50:00,249.88,249.98,249.66,249.76,8939.0,173.209,173.2783,173.0565,173.1258,8939.0
2016-04-28 12:00:00,249.77,250.15,249.73,249.75,7225.0,173.1327,173.3961,173.105,173.1189,7225.0
2016-04-28 12:10:00,249.99,250.06,249.67,249.67,12621.0,173.2852,173.3338,173.0634,173.0634,12621.0
2016-04-28 12:20:00,249.6,249.95,249.37,249.37,6911.0,173.0149,173.2575,172.8555,172.8555,6911.0
2016-04-28 12:30:00,249.42,249.76,249.35,249.5,15356.0,172.8901,173.1258,172.8416,172.9456,15356.0
2016-04-28 12:40:00,249.53,249.96,249.49,249.67,15512.0,172.9664,173.2644,172.9387,173.0634,15512.0
2016-04-28 12:50:00,249.67,249.93,249.5,249.91,17455.0,173.0634,173.2436,172.9456,173.2298,17455.0
2016-04-28 13:00:00,249.91,249.95,249.55,249.72,15583.0,173.2298,173.2575,172.9802,173.0981,15583.0
2016-04-28 13:10:00,249.68,249.85,249.42,249.59,10037.0,173.0704,173.1882,172.8901,173.008,10037.0
2016-04-28 13:20:00,249.7,249.83,249.45,249.83,5800.0,173.0842,173.1743,172.9109,173.1743,5800.0
2016-04-28 13:30:00,249.66,250.11,249.59,250.11,6630.0,173.0565,173.3684,173.008,173.3684,6630.0
2016-04-28 13:40:00,250.1,250.11,249.7,249.73,5352.0,173.3615,173.3684,173.0842,173.105,5352.0
2016-04-28 13:50:00,249.72,249.8,249.44,249.71,5300.0,173.0981,173.1535,172.904,173.0912,5300.0
2016-04-28 14:00:00,249.69,249.88,249.46,249.63,8600.0,173.0773,173.209,172.9179,173.0357,8600.0
2016-04-28 14:10:00,249.71,249.8,249.54,249.75,6625.0,173.0912,173.1535,172.9733,173.1189,6625.0
2016-04-28 14:20:00,249.71,250.1,249.68,249.98,16967.0,173.0912,173.3615,173.0704,173.2783,16967.0
2016-04-28 14:30:00,249.97,249.97,249.45,249.47,15493.0,173.2714,173.2714,172.9109,172.9248,15493.0
2016-04-28 14:40:00,249.42,249.57,249.26,249.27,7242.0,172.8901,172.9941,172.7792,172.7862,7242.0
2016-04-28 14:50:00,249.31,249.38,249.09,249.33,8747.0,172.8139,172.8624,172.6614,172.8277,8747.0
2016-04-28 15:00:00,249.33,249.41,248.91,248.91,9094.0,172.8277,172.8832,172.5366,172.5366,9094.0
2016-04-28 15:10:00,248.85,248.89,248.35,248.41,7368.0,172.495,172.5228,172.1484,172.19,7368.0
2016-04-28 15:20:00,248.43,248.55,248.06,248.24,17036.0,172.2039,172.2871,171.9474,172.0722,17036.0
2016-04-28 15:30:00,248.26,248.53,248.15,248.34,18912.0,172.0861,172.2732,172.0098,172.1415,18912.0
2016-04-28 15:40:00,248.32,248.68,248.27,248.27,45153.0,172.1276,172.3772,172.093,172.093,45153.0
2016-04-28 15:50:00,248.26,249.11,248.14,248.95,84027.0,172.0861,172.6752,172.0029,172.5643,84027.0
2016-04-29 09:30:00,247.62,248.32,247.05,247.26,20684.0,171.6424,172.1276,171.2473,171.3929,20684.0
2016-04-29 09:40:00,247.31,247.72,245.87,246.19,7755.0,171.4275,171.7117,170.4294,170.6512,7755.0
2016-04-29 09:50:00,246.02,246.26,245.67,245.94,12077.0,170.5334,170.6997,170.2907,170.4779,12077.0
2016-04-29 10:00:00,246.04,246.28,245.64,246.04,21890.0,170.5472,170.7136,170.27,170.5472,21890.0
2016-04-29 10:10:00,246.04,246.04,245.28,245.33,22946.0,170.5472,170.5472,170.0204,170.0551,22946.0
2016-04-29 10:20:00,245.34,245.67,244.83,244.84,8138.0,170.062,170.2907,169.7085,169.7154,8138.0
2016-04-29 10:30:00,245.06,245.06,243.83,244.09,30312.0,169.8679,169.8679,169.0153,169.1955,30312.0
2016-04-29 10:40:00,244.12,244.22,243.29,243.55,25940.0,169.2163,169.2857,168.641,168.8212,25940.0
2016-04-29 10:50:00,243.52,243.65,242.55,242.67,14361.0,168.8004,168.8905,168.1281,168.2112,14361.0
2016-04-29 11:00:00,242.75,242.85,241.77,241.77,23063.0,168.2667,168.336,167.5874,167.5874,23063.0
2016-04-29 11:10:00,241.8,242.63,241.78,242.44,28946.0,167.6082,168.1835,167.5943,168.0518,28946.0
2016-04-29 11:20:00,242.68,242.93,242.3,242.9,13270.0,168.2182,168.3915,167.9548,168.3707,13270.0
2016-04-29 11:30:00,242.84,243.16,242.6,242.96,7224.0,168.3291,168.5509,168.1627,168.4123,7224.0
2016-04-29 11:40:00,242.75,243.34,242.75,243.32,8557.0,168.2667,168.6757,168.2667,168.6618,8557.0
2016-04-29 11:50:00,243.17,243.19,242.7,243.15,9596.0,168.5578,168.5717,168.232,168.544,9596.0
2016-04-29 12:00:00,242.99,243.23,242.89,242.92,9169.0,168.4331,168.5994,168.3637,168.3845,9169.0
2016-04-29 12:10:00,243.01,243.3,242.75,243.14,8753.0,168.4469,168.6479,168.2667,168.537,8753.0
2016-04-29 12:20:00,243.09,244.03,243.07,243.93,5519.0,168.5024,169.154,168.4885,169.0846,5519.0
2016-04-29 12:30:00,243.97,243.97,243.51,243.69,7072.0,169.1124,169.1124,168.7935,168.9183,7072.0
2016-04-29 12:40:00,243.85,244.37,243.85,244.29,6714.0,169.0292,169.3896,169.0292,169.3342,6714.0
2016-04-29 12:50:00,244.18,244.29,243.83,243.83,4514.0,169.2579,169.3342,169.0153,169.0153,4514.0
2016-04-29 13:00:00,243.81,244.0,243.76,244.0,6754.0,169.0015,169.1332,168.9668,169.1332,6754.0
2016-04-29 13:10:00,243.79,244.14,243.74,244.0,3898.0,168.9876,169.2302,168.9529,169.1332,3898.0
2016-04-29 13:20:00,244.05,244.07,243.77,243.8,6311.0,169.1678,169.1817,168.9737,168.9945,6311.0
2016-04-29 13:30:00,243.83,243.99,243.67,243.67,7264.0,169.0153,169.1262,168.9044,168.9044,7264.0
2016-04-29 13:40:00,243.79,243.87,243.42,243.5,12316.0,168.9876,169.043,168.7311,168.7866,12316.0
2016-04-29 13:50:00,243.44,243.49,242.79,242.86,14051.0,168.745,168.7796,168.2944,168.3429,14051.0
2016-04-29 14:00:00,242.82,242.89,242.54,242.84,14636.0,168.3152,168.3637,168.1211,168.3291,14636.0
2016-04-29 14:10:00,242.86,243.19,242.69,243.03,6534.0,168.3429,168.5717,168.2251,168.4608,6534.0
2016-04-29 14:20:00,243.07,243.36,243.05,243.26,4201.0,168.4885,168.6895,168.4746,168.6202,4201.0
2016-04-29 14:30:00,243.2,243.3,243.07,243.25,13564.0,168.5786,168.6479,168.4885,168.6133,13564.0
2016-04-29 14:40:00,243.21,244.05,243.09,244.05,8280.0,168.5856,169.1678,168.5024,169.1678,8280.0
2016-04-29 14:50:00,243.88,244.13,243.77,244.06,9088.0,169.05,169.2233,168.9737,169.1747,9088.0
2016-04-29 15:00:00,244.13,244.48,244.13,244.35,6617.0,169.2233,169.4659,169.2233,169.3758,6617.0
2016-04-29 15:10:00,244.31,244.71,244.28,244.65,5603.0,169.348,169.6253,169.3272,169.5837,5603.0
2016-04-29 15:20:00,244.55,245.01,244.34,244.62,10655.0,169.5144,169.8333,169.3688,169.5629,10655.0
2016-04-29 15:30:00,244.71,245.32,244.71,244.86,11770.0,169.6253,170.0481,169.6253,169.7293,11770.0
2016-04-29 15:40:00,244.86,245.66,244.78,244.98,26461.0,169.7293,170.2838,169.6738,169.8125,26461.0
2016-04-29 15:50:00,244.97,245.11,244.59,244.9,81721.0,169.8055,169.9026,169.5421,169.757,81721.0
2016-05-02 09:30:00,245.24,248.47,245.0,247.99,18763.0,169.9927,172.2316,169.8263,171.8989,18763.0
2016-05-02 09:40:00,248.14,248.78,247.57,247.7,17143.0,172.0029,172.4465,171.6078,171.6979,17143.0
2016-05-02 09:50:00,247.94,249.0,247.74,248.44,15569.0,171.8642,172.599,171.7256,172.2108,15569.0
2016-05-02 10:00:00,248.67,248.86,247.54,247.54,16167.0,172.3703,172.502,171.587,171.587,16167.0
2016-05-02 10:10:00,247.51,248.07,247.42,247.95,16509.0,171.5662,171.9544,171.5038,171.8712,16509.0
2016-05-02 10:20:00,247.95,248.31,247.87,248.01,11824.0,171.8712,172.1207,171.8157,171.9128,11824.0
2016-05-02 10:30:00,247.85,248.35,247.7,248.15,10515.0,171.8019,172.1484,171.6979,172.0098,10515.0
2016-05-02 10:40:00,247.94,248.26,247.69,247.7,6593.0,171.8642,172.0861,171.6909,171.6979,6593.0
2016-05-02 10:50:00,247.63,247.86,247.25,247.62,8280.0,171.6494,171.8088,171.386,171.6424,8280.0
2016-05-02 11:00:00,247.62,247.87,247.14,247.61,11176.0,171.6424,171.8157,171.3097,171.6355,11176.0
2016-05-02 11:10:00,247.75,247.81,247.63,247.67,2500.0,171.7325,171.7741,171.6494,171.6771,2500.0
2016-05-02 11:20:00,247.85,248.39,247.78,248.06,13800.0,171.8019,172.1762,171.7533,171.9474,13800.0
2016-05-02 11:30:00,248.09,248.09,247.86,247.94,2400.0,171.9682,171.9682,171.8088,171.8642,2400.0
2016-05-02 11:40:00,247.8,247.93,247.44,247.72,2324.0,171.7672,171.8573,171.5177,171.7117,2324.0
2016-05-02 11:50:00,247.82,248.38,247.82,248.17,27762.0,171.7811,172.1692,171.7811,172.0237,27762.0
2016-05-02 12:00:00,248.17,248.31,247.98,248.31,5475.0,172.0237,172.1207,171.892,172.1207,5475.0
2016-05-02 12:10:00,248.29,248.69,248.22,248.69,9010.0,172.1069,172.3841,172.0583,172.3841,9010.0
2016-05-02 12:20:00,248.7,249.19,248.7,249.08,9060.0,172.3911,172.7307,172.3911,172.6545,9060.0
2016-05-02 12:30:00,249.17,249.54,249.04,249.54,7601.0,172.7168,172.9733,172.6267,172.9733,7601.0
2016-05-02 12:40:00,249.43,250.12,249.43,250.04,13661.0,172.8971,173.3753,172.8971,173.3199,13661.0
2016-05-02 12:50:00,250.08,250.47,249.88,250.47,8781.0,173.3476,173.618,173.209,173.618,8781.0
2016-05-02 13:00:00,250.38,250.38,249.83,250.07,5044.0,173.5556,173.5556,173.1743,173.3407,5044.0
2016-05-02 13:10:00,250.0,250.32,249.89,250.12,5355.0,173.2922,173.514,173.2159,173.3753,5355.0
2016-05-02 13:20:00,250.11,250.17,249.96,250.14,6518.0,173.3684,173.41,173.2644,173.3892,6518.0
2016-05-02 13:30:00,250.25,250.5,249.83,250.27,10979.0,173.4655,173.6388,173.1743,173.4793,10979.0
2016-05-02 13:40:00,250.22,250.46,250.01,250.06,13649.0,173.4447,173.611,173.2991,173.3338,13649.0
2016-05-02 13:50:00,250.14,250.39,250.04,250.27,16666.0,173.3892,173.5625,173.3199,173.4793,16666.0
2016-05-02 14:00:00,250.27,250.7,250.21,250.51,17759.0,173.4793,173.7774,173.4377,173.6457,17759.0
2016-05-02 14:10:00,250.5,250.6,250.22,250.26,13680.0,173.6388,173.7081,173.4447,173.4724,13680.0
2016-05-02 14:20:00,250.28,250.55,250.04,250.44,9294.0,173.4863,173.6734,173.3199,173.5972,9294.0
2016-05-02 14:30:00,250.51,250.81,250.34,250.59,23762.0,173.6457,173.8536,173.5278,173.7011,23762.0
2016-05-02 14:40:00,250.59,250.7,250.1,250.11,16820.0,173.7011,173.7774,173.3615,173.3684,16820.0
2016-05-02 14:50:00,250.1,250.74,250.09,250.59,15115.0,173.3615,173.8051,173.3546,173.7011,15115.0
2016-05-02 15:00:00,250.6,251.73,250.6,251.55,29482.0,173.7081,174.4914,173.7081,174.3666,29482.0
2016-05-02 15:10:00,251.55,252.07,251.54,251.9,30517.0,174.3666,174.727,174.3596,174.6092,30517.0
2016-05-02 15:20:00,251.92,252.73,251.77,252.68,44756.0,174.6231,175.1845,174.5191,175.1499,44756.0
2016-05-02 15:30:00,252.68,253.15,252.63,252.79,54382.0,175.1499,175.4757,175.1152,175.2261,54382.0
2016-05-02 15:40:00,252.8,253.66,252.57,253.07,102340.0,175.233,175.8292,175.0736,175.4202,102340.0
2016-05-02 15:50:00,253.07,253.15,252.32,252.48,86085.0,175.4202,175.4757,174.9003,175.0112,86085.0
2016-05-03 09:30:00,251.81,253.78,251.07,253.78,18412.0,174.5468,175.9123,174.0339,175.9123,18412.0
2016-05-03 09:40:00,253.82,255.87,253.82,254.86,30898.0,175.9401,177.3611,175.9401,176.661,30898.0
2016-05-03 09:50:00,254.69,254.95,253.77,254.43,20423.0,176.5431,176.7234,175.9054,176.3629,20423.0
2016-05-03 10:00:00,254.38,254.62,253.75,254.41,43830.0,176.3282,176.4946,175.8916,176.349,43830.0
2016-05-03 10:10:00,254.22,254.76,254.03,254.23,14271.0,176.2173,176.5917,176.0856,176.2243,14271.0
2016-05-03 10:20:00,254.32,254.66,253.86,254.65,21145.0,176.2867,176.5223,175.9678,176.5154,21145.0
2016-05-03 10:30:00,254.65,254.65,253.85,254.18,32260.0,176.5154,176.5154,175.9609,176.1896,32260.0
2016-05-03 10:40:00,254.27,254.72,254.14,254.29,17927.0,176.252,176.5639,176.1619,176.2659,17927.0
2016-05-03 10:50:00,254.12,254.97,254.12,254.97,10744.0,176.148,176.7372,176.148,176.7372,10744.0
2016-05-03 11:00:00,254.83,254.83,254.24,254.27,7242.0,176.6402,176.6402,176.2312,176.252,7242.0
2016-05-03 11:10:00,254.24,254.67,254.07,254.22,19115.0,176.2312,176.5293,176.1134,176.2173,19115.0
2016-05-03 11:20:00,254.21,254.82,254.13,254.42,48905.0,176.2104,176.6332,176.155,176.356,48905.0
2016-05-03 11:30:00,254.23,254.53,254.11,254.42,18422.0,176.2243,176.4322,176.1411,176.356,18422.0
2016-05-03 11:40:00,254.22,254.97,254.22,254.97,12368.0,176.2173,176.7372,176.2173,176.7372,12368.0
2016-05-03 11:50:00,254.98,255.01,254.41,254.66,7656.0,176.7441,176.7649,176.349,176.5223,7656.0
2016-05-03 12:00:00,254.55,254.9,254.37,254.76,11835.0,176.4461,176.6887,176.3213,176.5917,11835.0
2016-05-03 12:10:00,254.89,254.92,254.53,254.69,12761.0,176.6818,176.7026,176.4322,176.5431,12761.0
2016-05-03 12:20:00,254.53,254.87,254.42,254.42,38246.0,176.4322,176.6679,176.356,176.356,38246.0
2016-05-03 12:30:00,254.37,254.63,254.19,254.19,5900.0,176.3213,176.5015,176.1965,176.1965,5900.0
2016-05-03 12:40:00,254.29,254.76,254.17,254.48,8923.0,176.2659,176.5917,176.1827,176.3976,8923.0
2016-05-03 12:50:00,254.72,254.88,254.32,254.57,5900.0,176.5639,176.6748,176.2867,176.46,5900.0
2016-05-03 13:00:00,254.36,254.81,254.29,254.56,5651.0,176.3144,176.6263,176.2659,176.453,5651.0
2016-05-03 13:10:00,254.63,254.7,254.41,254.62,8477.0,176.5015,176.5501,176.349,176.4946,8477.0
2016-05-03 13:20:00,254.46,254.96,254.46,254.6,4600.0,176.3837,176.7303,176.3837,176.4807,4600.0
2016-05-03 13:30:00,254.59,255.01,254.29,254.66,8014.0,176.4738,176.7649,176.2659,176.5223,8014.0
2016-05-03 13:40:00,254.55,254.65,254.0,254.34,10082.0,176.4461,176.5154,176.0648,176.3005,10082.0
2016-05-03 13:50:00,254.46,254.79,254.22,254.22,9792.0,176.3837,176.6124,176.2173,176.2173,9792.0
2016-05-03 14:00:00,254.35,254.44,254.01,254.44,4544.0,176.3075,176.3698,176.0718,176.3698,4544.0
2016-05-03 14:10:00,254.4,254.4,253.63,253.63,7011.0,176.3421,176.3421,175.8084,175.8084,7011.0
2016-05-03 14:20:00,253.62,253.82,253.5,253.7,6308.0,175.8014,175.9401,175.7183,175.8569,6308.0
2016-05-03 14:30:00,253.66,253.93,253.6,253.93,5512.0,175.8292,176.0163,175.7876,176.0163,5512.0
2016-05-03 14:40:00,254.0,254.06,253.71,254.01,21010.0,176.0648,176.1064,175.8638,176.0718,21010.0
2016-05-03 14:50:00,253.99,254.11,253.77,254.03,12035.0,176.0579,176.1411,175.9054,176.0856,12035.0
2016-05-03 15:00:00,254.11,254.19,253.86,253.96,6386.0,176.1411,176.1965,175.9678,176.0371,6386.0
2016-05-03 15:10:00,254.05,254.05,253.39,253.63,11105.0,176.0995,176.0995,175.642,175.8084,11105.0
2016-05-03 15:20:00,253.59,253.73,253.31,253.36,13705.0,175.7806,175.8777,175.5866,175.6212,13705.0
2016-05-03 15:30:00,253.34,253.42,252.76,252.98,21564.0,175.6074,175.6628,175.2053,175.3578,21564.0
2016-05-03 15:40:00,252.88,253.14,252.31,252.85,35421.0,175.2885,175.4687,174.8934,175.2677,35421.0
2016-05-03 15:50:00,252.94,253.52,252.92,253.29,55798.0,175.3301,175.7321,175.3162,175.5727,55798.0
2016-05-04 09:30:00,252.3,253.89,251.84,253.52,20404.0,174.8865,175.9886,174.5676,175.7321,20404.0
2016-05-04 09:40:00,253.68,253.7,252.76,253.09,16306.0,175.843,175.8569,175.2053,175.4341,16306.0
2016-05-04 09:50:00,253.12,253.31,252.65,253.13,27735.0,175.4549,175.5866,175.1291,175.4618,27735.0
2016-05-04 10:00:00,253.1,253.36,252.73,253.36,18763.0,175.441,175.6212,175.1845,175.6212,18763.0
2016-05-04 10:10:00,253.42,253.91,253.18,253.82,26136.0,175.6628,176.0025,175.4964,175.9401,26136.0
2016-05-04 10:20:00,253.7,254.22,253.47,254.15,32537.0,175.8569,176.2173,175.6975,176.1688,32537.0
2016-05-04 10:30:00,253.9,255.56,253.9,255.54,11201.0,175.9955,177.1462,175.9955,177.1323,11201.0
2016-05-04 10:40:00,255.34,256.07,254.96,255.91,28328.0,176.9937,177.4997,176.7303,177.3888,28328.0
2016-05-04 10:50:00,256.15,256.19,255.21,256.18,8762.0,177.5552,177.5829,176.9036,177.576,8762.0
2016-05-04 11:00:00,256.12,256.73,255.74,256.67,30464.0,177.5344,177.9572,177.271,177.9156,30464.0
2016-05-04 11:10:00,256.74,257.3,256.74,257.3,21351.0,177.9641,178.3523,177.9641,178.3523,21351.0
2016-05-04 11:20:00,257.17,257.69,257.07,257.6,12436.0,178.2622,178.6226,178.1929,178.5603,12436.0
2016-05-04 11:30:00,257.63,258.03,257.3,258.03,19394.0,178.581,178.8583,178.3523,178.8583,19394.0
2016-05-04 11:40:00,257.78,259.75,257.76,259.75,23246.0,178.685,180.0506,178.6712,180.0506,23246.0
2016-05-04 11:50:00,259.77,259.96,259.07,259.56,36225.0,180.0644,180.1961,179.5792,179.9189,36225.0
2016-05-04 12:00:00,259.5,259.75,259.42,259.59,6408.0,179.8773,180.0506,179.8218,179.9397,6408.0
2016-05-04 12:10:00,259.7,259.86,259.04,259.16,21270.0,180.0159,180.1268,179.5584,179.6416,21270.0
2016-05-04 12:20:00,259.15,259.61,258.69,258.69,25149.0,179.6347,179.9535,179.3158,179.3158,25149.0
2016-05-04 12:30:00,258.64,259.3,258.31,258.53,10556.0,179.2811,179.7386,179.0524,179.2049,10556.0
2016-05-04 12:40:00,258.4,258.52,257.95,258.13,6580.0,179.1148,179.198,178.8029,178.9276,6580.0
2016-05-04 12:50:00,258.24,258.24,257.83,257.91,3323.0,179.0039,179.0039,178.7197,178.7751,3323.0
2016-05-04 13:00:00,257.82,257.96,257.31,257.81,26023.0,178.7127,178.8098,178.3592,178.7058,26023.0
2016-05-04 13:10:00,257.78,258.0,257.58,257.58,4058.0,178.685,178.8375,178.5464,178.5464,4058.0
2016-05-04 13:20:00,257.74,258.23,257.65,258.2,11088.0,178.6573,178.9969,178.5949,178.9762,11088.0
2016-05-04 13:30:00,258.14,258.35,258.04,258.22,6717.0,178.9346,179.0801,178.8652,178.99,6717.0
2016-05-04 13:40:00,258.29,258.29,257.52,257.58,7243.0,179.0385,179.0385,178.5048,178.5464,7243.0
2016-05-04 13:50:00,257.45,257.62,257.02,257.14,18357.0,178.4563,178.5741,178.1582,178.2414,18357.0
2016-05-04 14:00:00,257.1,257.17,256.76,256.92,25389.0,178.2137,178.2622,177.978,178.0889,25389.0
2016-05-04 14:10:00,257.02,257.92,256.91,257.85,76433.0,178.1582,178.7821,178.082,178.7335,76433.0
2016-05-04 14:20:00,257.81,257.91,257.61,257.72,4618.0,178.7058,178.7751,178.5672,178.6434,4618.0
2016-05-04 14:30:00,257.72,258.29,257.48,258.17,9261.0,178.6434,179.0385,178.4771,178.9554,9261.0
2016-05-04 14:40:00,258.21,258.21,257.97,258.06,10697.0,178.9831,178.9831,178.8167,178.8791,10697.0
2016-05-04 14:50:00,258.1,258.15,257.83,258.0,6610.0,178.9068,178.9415,178.7197,178.8375,6610.0
2016-05-04 15:00:00,258.04,258.05,257.38,257.52,5693.0,178.8652,178.8722,178.4078,178.5048,5693.0
2016-05-04 15:10:00,257.51,257.81,257.48,257.76,13225.0,178.4979,178.7058,178.4771,178.6712,13225.0
2016-05-04 15:20:00,257.79,257.92,257.67,257.7,12040.0,178.692,178.7821,178.6088,178.6296,12040.0
2016-05-04 15:30:00,257.65,257.65,257.06,257.16,18828.0,178.5949,178.5949,178.1859,178.2553,18828.0
2016-05-04 15:40:00,257.18,257.38,256.94,257.29,44984.0,178.2691,178.4078,178.1028,178.3454,44984.0
2016-05-04 15:50:00,257.31,257.47,257.12,257.42,75202.0,178.3592,178.4701,178.2275,178.4355,75202.0
2016-05-05 09:30:00,256.52,258.44,256.19,257.77,25798.0,177.8116,179.1425,177.5829,178.6781,25798.0
2016-05-05 09:40:00,257.57,258.12,256.34,256.69,14063.0,178.5395,178.9207,177.6869,177.9295,14063.0
2016-05-05 09:50:00,256.35,256.79,255.15,256.24,14351.0,177.6938,177.9988,176.862,177.6175,14351.0
2016-05-05 10:00:00,256.15,257.52,255.95,257.51,19483.0,177.5552,178.5048,177.4165,178.4979,19483.0
2016-05-05 10:10:00,257.53,257.74,256.88,257.63,12312.0,178.5117,178.6573,178.0612,178.581,12312.0
2016-05-05 10:20:00,257.64,258.25,257.33,258.0,28669.0,178.588,179.0108,178.3731,178.8375,28669.0
2016-05-05 10:30:00,258.0,258.17,257.61,257.87,10369.0,178.8375,178.9554,178.5672,178.7474,10369.0
2016-05-05 10:40:00,257.83,258.62,257.75,258.43,26798.0,178.7197,179.2673,178.6642,179.1356,26798.0
2016-05-05 10:50:00,258.43,258.59,258.16,258.59,8782.0,179.1356,179.2465,178.9484,179.2465,8782.0
2016-05-05 11:00:00,258.66,258.77,258.13,258.3,7168.0,179.295,179.3713,178.9276,179.0455,7168.0
2016-05-05 11:10:00,258.3,258.91,258.3,258.75,7385.0,179.0455,179.4683,179.0455,179.3574,7385.0
2016-05-05 11:20:00,258.75,258.96,258.4,258.61,6600.0,179.3574,179.503,179.1148,179.2604,6600.0
2016-05-05 11:30:00,258.75,259.19,258.64,259.19,4475.0,179.3574,179.6624,179.2811,179.6624,4475.0
2016-05-05 11:40:00,259.25,260.11,259.07,259.75,15152.0,179.704,180.3001,179.5792,180.0506,15152.0
2016-05-05 11:50:00,259.77,260.07,259.65,259.9,19158.0,180.0644,180.2724,179.9812,180.1545,19158.0
2016-05-05 12:00:00,259.89,260.02,259.82,259.83,12370.0,180.1476,180.2377,180.0991,180.106,12370.0
2016-05-05 12:10:00,259.83,260.47,259.83,260.38,11214.0,180.106,180.5496,180.106,180.4873,11214.0
2016-05-05 12:20:00,260.27,260.5,260.25,260.47,7262.0,180.411,180.5704,180.3971,180.5496,7262.0
2016-05-05 12:30:00,260.44,260.75,260.21,260.43,11520.0,180.5289,180.7437,180.3694,180.5219,11520.0
2016-05-05 12:40:00,260.27,260.57,259.95,260.57,8041.0,180.411,180.619,180.1892,180.619,8041.0
2016-05-05 12:50:00,260.44,260.63,260.36,260.54,12817.0,180.5289,180.6606,180.4734,180.5982,12817.0
2016-05-05 13:00:00,260.56,260.57,260.31,260.33,6616.0,180.612,180.619,180.4387,180.4526,6616.0
2016-05-05 13:10:00,260.26,260.28,259.92,259.98,10686.0,180.4041,180.4179,180.1684,180.21,10686.0
2016-05-05 13:20:00,259.97,260.01,259.51,259.72,2997.0,180.2031,180.2308,179.8842,180.0298,2997.0
2016-05-05 13:30:00,259.62,259.81,259.47,259.51,7254.0,179.9605,180.0922,179.8565,179.8842,7254.0
2016-05-05 13:40:00,259.48,259.95,259.44,259.69,7014.0,179.8634,180.1892,179.8357,180.009,7014.0
2016-05-05 13:50:00,259.68,259.99,259.68,259.93,5353.0,180.002,180.2169,180.002,180.1753,5353.0
2016-05-05 14:00:00,259.95,260.02,259.79,259.91,7940.0,180.1892,180.2377,180.0783,180.1615,7940.0
2016-05-05 14:10:00,259.88,259.92,259.54,259.69,7282.0,180.1407,180.1684,179.905,180.009,7282.0
2016-05-05 14:20:00,259.67,259.71,259.38,259.71,7388.0,179.9951,180.0228,179.7941,180.0228,7388.0
2016-05-05 14:30:00,259.75,259.88,259.52,259.52,7061.0,180.0506,180.1407,179.8911,179.8911,7061.0
2016-05-05 14:40:00,259.42,259.89,259.27,259.78,24210.0,179.8218,180.1476,179.7178,180.0714,24210.0
2016-05-05 14:50:00,259.78,260.34,259.77,260.15,7719.0,180.0714,180.4595,180.0644,180.3278,7719.0
2016-05-05 15:00:00,260.14,260.14,259.43,259.56,9142.0,180.3209,180.3209,179.8288,179.9189,9142.0
2016-05-05 15:10:00,259.46,259.53,259.21,259.36,6813.0,179.8495,179.8981,179.6763,179.7802,6813.0
2016-05-05 15:20:00,259.39,259.7,259.3,259.62,7634.0,179.801,180.0159,179.7386,179.9605,7634.0
2016-05-05 15:30:00,259.59,259.69,259.43,259.54,10562.0,179.9397,180.009,179.8288,179.905,10562.0
2016-05-05 15:40:00,259.53,259.88,259.42,259.75,48866.0,179.8981,180.1407,179.8218,180.0506,48866.0
2016-05-05 15:50:00,259.75,260.09,259.59,259.98,91465.0,180.0506,180.2862,179.9397,180.21,91465.0
2016-05-06 09:30:00,260.29,261.08,260.29,261.0,10643.0,180.4249,180.9725,180.4249,180.917,10643.0
2016-05-06 09:40:00,260.91,262.76,260.69,262.48,24072.0,180.8546,182.137,180.7021,181.9429,24072.0
2016-05-06 09:50:00,262.44,263.21,262.23,263.05,15002.0,181.9152,182.4489,181.7696,182.338,15002.0
2016-05-06 10:00:00,263.01,263.05,261.16,261.26,13068.0,182.3103,182.338,181.0279,181.0972,13068.0
2016-05-06 10:10:00,261.24,262.33,261.0,261.01,49257.0,181.0834,181.8389,180.917,180.924,49257.0
2016-05-06 10:20:00,260.85,261.14,260.15,260.2,14780.0,180.813,181.0141,180.3278,180.3625,14780.0
2016-05-06 10:30:00,260.01,260.58,259.89,260.22,14891.0,180.2308,180.6259,180.1476,180.3764,14891.0
2016-05-06 10:40:00,259.96,260.46,259.86,260.21,10411.0,180.1961,180.5427,180.1268,180.3694,10411.0
2016-05-06 10:50:00,260.21,260.41,259.84,260.26,9464.0,180.3694,180.5081,180.1129,180.4041,9464.0
2016-05-06 11:00:00,260.21,260.21,259.33,259.46,10248.0,180.3694,180.3694,179.7594,179.8495,10248.0
2016-05-06 11:10:00,259.48,260.17,259.48,260.17,4888.0,179.8634,180.3417,179.8634,180.3417,4888.0
2016-05-06 11:20:00,260.12,260.61,259.96,260.61,20597.0,180.307,180.6467,180.1961,180.6467,20597.0
2016-05-06 11:30:00,260.52,261.0,260.52,260.82,6575.0,180.5843,180.917,180.5843,180.7923,6575.0
2016-05-06 11:40:00,260.82,261.53,260.49,261.28,7055.0,180.7923,181.2844,180.5635,181.1111,7055.0
2016-05-06 11:50:00,261.3,261.36,260.94,261.13,8693.0,181.125,181.1666,180.8754,181.0071,8693.0
2016-05-06 12:00:00,261.12,261.18,260.8,261.01,7530.0,181.0002,181.0418,180.7784,180.924,7530.0
2016-05-06 12:10:00,260.93,261.45,260.91,261.12,8400.0,180.8685,181.229,180.8546,181.0002,8400.0
2016-05-06 12:20:00,261.06,261.14,260.68,261.12,7114.0,180.9586,181.0141,180.6952,181.0002,7114.0
2016-05-06 12:30:00,261.04,261.44,260.97,261.4,5908.0,180.9448,181.222,180.8962,181.1943,5908.0
2016-05-06 12:40:00,261.3,261.72,261.25,261.25,9479.0,181.125,181.4161,181.0903,181.0903,9479.0
2016-05-06 12:50:00,261.26,261.56,261.17,261.42,18885.0,181.0972,181.3052,181.0349,181.2082,18885.0
2016-05-06 13:00:00,261.58,262.24,261.58,262.0,4313.0,181.3191,181.7766,181.3191,181.6102,4313.0
2016-05-06 13:10:00,262.1,263.57,262.1,263.4,12926.0,181.6795,182.6985,181.6795,182.5806,12926.0
2016-05-06 13:20:00,263.44,263.44,262.87,263.09,10426.0,182.6084,182.6084,182.2133,182.3657,10426.0
2016-05-06 13:30:00,263.19,263.24,262.76,262.96,4968.0,182.4351,182.4697,182.137,182.2756,4968.0
2016-05-06 13:40:00,262.97,263.67,262.87,263.42,9358.0,182.2826,182.7678,182.2133,182.5945,9358.0
2016-05-06 13:50:00,263.32,263.55,263.12,263.13,7286.0,182.5252,182.6846,182.3865,182.3935,7286.0
2016-05-06 14:00:00,263.3,263.98,263.3,263.82,9471.0,182.5113,182.9827,182.5113,182.8718,9471.0
2016-05-06 14:10:00,263.78,264.1,263.56,263.59,13813.0,182.844,183.0658,182.6915,182.7123,13813.0
2016-05-06 14:20:00,263.59,263.75,263.41,263.71,5500.0,182.7123,182.8232,182.5876,182.7955,5500.0
2016-05-06 14:30:00,263.66,263.71,263.18,263.36,5016.0,182.7609,182.7955,182.4281,182.5529,5016.0
2016-05-06 14:40:00,263.27,263.87,263.16,263.37,9357.0,182.4905,182.9064,182.4143,182.5598,9357.0
2016-05-06 14:50:00,263.4,263.58,263.26,263.28,6486.0,182.5806,182.7054,182.4836,182.4974,6486.0
2016-05-06 15:00:00,263.18,263.57,263.18,263.34,15833.0,182.4281,182.6985,182.4281,182.539,15833.0
2016-05-06 15:10:00,263.32,263.53,262.98,262.98,21913.0,182.5252,182.6707,182.2895,182.2895,21913.0
2016-05-06 15:20:00,262.96,263.13,262.77,262.87,5991.0,182.2756,182.3935,182.1439,182.2133,5991.0
2016-05-06 15:30:00,262.81,262.88,262.57,262.71,7649.0,182.1717,182.2202,182.0053,182.1023,7649.0
2016-05-06 15:40:00,262.77,262.82,262.37,262.75,17811.0,182.1439,182.1786,181.8667,182.1301,17811.0
2016-05-06 15:50:00,262.77,263.41,262.7,263.29,33391.0,182.1439,182.5876,182.0954,182.5044,33391.0
2016-05-09 09:30:00,263.75,264.98,263.75,263.86,16247.0,182.8232,183.6758,182.8232,182.8995,16247.0
2016-05-09 09:40:00,263.9,264.65,263.34,263.87,13798.0,182.9272,183.4471,182.539,182.9064,13798.0
2016-05-09 09:50:00,263.87,264.52,263.71,264.33,10972.0,182.9064,183.357,182.7955,183.2253,10972.0
2016-05-09 10:00:00,264.26,264.58,263.97,264.44,6943.0,183.1768,183.3986,182.9757,183.3015,6943.0
2016-05-09 10:10:00,263.99,264.08,262.81,263.57,7021.0,182.9896,183.052,182.1717,182.6985,7021.0
2016-05-09 10:20:00,263.51,263.97,262.56,262.56,8694.0,182.6569,182.9757,181.9984,181.9984,8694.0
2016-05-09 10:30:00,262.77,263.36,262.77,262.91,3200.0,182.1439,182.5529,182.1439,182.241,3200.0
2016-05-09 10:40:00,263.25,263.9,263.2,263.42,107158.0,182.4767,182.9272,182.442,182.5945,107158.0
2016-05-09 10:50:00,263.7,264.59,263.7,264.59,13794.0,182.7886,183.4055,182.7886,183.4055,13794.0
2016-05-09 11:00:00,264.5,264.78,263.83,263.94,13948.0,183.3431,183.5372,182.8787,182.9549,13948.0
2016-05-09 11:10:00,264.04,264.11,263.43,263.88,14028.0,183.0243,183.0728,182.6014,182.9134,14028.0
2016-05-09 11:20:00,263.95,264.17,263.73,263.92,26594.0,182.9619,183.1144,182.8094,182.9411,26594.0
2016-05-09 11:30:00,263.85,264.04,263.48,263.48,11975.0,182.8926,183.0243,182.6361,182.6361,11975.0
2016-05-09 11:40:00,263.45,264.46,263.39,264.46,12200.0,182.6153,183.3154,182.5737,183.3154,12200.0
2016-05-09 11:50:00,264.3,264.53,264.03,264.53,11377.0,183.2045,183.3639,183.0173,183.3639,11377.0
2016-05-09 12:00:00,264.44,264.8,264.42,264.65,15381.0,183.3015,183.5511,183.2877,183.4471,15381.0
2016-05-09 12:10:00,264.65,264.66,264.25,264.53,3398.0,183.4471,183.454,183.1698,183.3639,3398.0
2016-05-09 12:20:00,264.37,264.65,264.27,264.64,2120.0,183.253,183.4471,183.1837,183.4402,2120.0
2016-05-09 12:30:00,264.35,264.36,264.13,264.13,2190.0,183.2391,183.2461,183.0866,183.0866,2190.0
2016-05-09 12:40:00,264.12,264.51,263.82,263.82,2000.0,183.0797,183.35,182.8718,182.8718,2000.0
2016-05-09 12:50:00,263.88,263.88,263.48,263.6,3451.0,182.9134,182.9134,182.6361,182.7193,3451.0
2016-05-09 13:00:00,263.68,264.2,263.68,264.14,8156.0,182.7747,183.1352,182.7747,183.0936,8156.0
2016-05-09 13:10:00,263.98,264.4,263.93,264.34,2539.0,182.9827,183.2738,182.948,183.2322,2539.0
2016-05-09 13:20:00,264.2,264.36,263.95,264.21,3500.0,183.1352,183.2461,182.9619,183.1421,3500.0
2016-05-09 13:30:00,264.15,264.22,263.89,263.99,3308.0,183.1005,183.149,182.9203,182.9896,3308.0
2016-05-09 13:40:00,264.03,264.79,263.94,264.79,17734.0,183.0173,183.5441,182.9549,183.5441,17734.0
2016-05-09 13:50:00,264.88,264.88,264.51,264.75,19261.0,183.6065,183.6065,183.35,183.5164,19261.0
2016-05-09 14:00:00,264.73,264.87,264.15,264.3,3646.0,183.5025,183.5996,183.1005,183.2045,3646.0
2016-05-09 14:10:00,264.24,264.5,264.17,264.34,6527.0,183.1629,183.3431,183.1144,183.2322,6527.0
2016-05-09 14:20:00,264.48,264.61,264.2,264.23,4945.0,183.3293,183.4194,183.1352,183.156,4945.0
2016-05-09 14:30:00,264.35,264.5,264.02,264.27,6095.0,183.2391,183.3431,183.0104,183.1837,6095.0
2016-05-09 14:40:00,264.41,264.5,264.22,264.33,1630.0,183.2807,183.3431,183.149,183.2253,1630.0
2016-05-09 14:50:00,264.39,265.09,264.36,265.01,39758.0,183.2669,183.7521,183.2461,183.6966,39758.0
2016-05-09 15:00:00,265.17,265.32,264.98,265.32,3616.0,183.8075,183.9115,183.6758,183.9115,3616.0
2016-05-09 15:10:00,265.33,265.33,264.99,265.18,3519.0,183.9184,183.9184,183.6828,183.8145,3519.0
2016-05-09 15:20:00,265.23,265.38,265.08,265.2,4814.0,183.8491,183.9531,183.7452,183.8283,4814.0
2016-05-09 15:30:00,265.19,265.45,264.79,264.84,8416.0,183.8214,184.0016,183.5441,183.5788,8416.0
2016-05-09 15:40:00,264.82,264.91,264.42,264.43,17887.0,183.5649,183.6273,183.2877,183.2946,17887.0
2016-05-09 15:50:00,264.55,264.75,264.35,264.61,50134.0,183.3778,183.5164,183.2391,183.4194,50134.0
2016-05-10 09:30:00,266.15,266.85,264.97,266.28,27724.0,184.4868,184.9721,183.6689,184.577,27724.0
2016-05-10 09:40:00,265.99,267.34,265.98,266.98,10356.0,184.3759,185.3117,184.369,185.0622,10356.0
2016-05-10 09:50:00,267.07,267.24,266.34,267.23,20619.0,185.1246,185.2424,184.6185,185.2355,20619.0
2016-05-10 10:00:00,267.23,267.23,265.88,265.88,3233.0,185.2355,185.2355,184.2997,184.2997,3233.0
2016-05-10 10:10:00,266.02,266.4,265.78,265.78,3202.0,184.3967,184.6601,184.2304,184.2304,3202.0
2016-05-10 10:20:00,266.21,266.33,265.89,266.18,3614.0,184.5284,184.6116,184.3066,184.5076,3614.0
2016-05-10 10:30:00,266.19,266.2,265.55,265.8,3400.0,184.5146,184.5215,184.0709,184.2442,3400.0
2016-05-10 10:40:00,265.6,266.1,265.34,265.34,17084.0,184.1056,184.4522,183.9254,183.9254,17084.0
2016-05-10 10:50:00,265.57,265.57,265.0,265.3,4865.0,184.0848,184.0848,183.6897,183.8977,4865.0
2016-05-10 11:00:00,265.1,265.35,264.23,264.23,12045.0,183.759,183.9323,183.156,183.156,12045.0
2016-05-10 11:10:00,264.23,264.74,264.13,264.24,6597.0,183.156,183.5095,183.0866,183.1629,6597.0
2016-05-10 11:20:00,264.38,264.68,264.04,264.54,5575.0,183.2599,183.4679,183.0243,183.3708,5575.0
2016-05-10 11:30:00,264.53,264.81,264.08,264.26,3067.0,183.3639,183.558,183.052,183.1768,3067.0
2016-05-10 11:40:00,264.52,264.68,264.15,264.15,22586.0,183.357,183.4679,183.1005,183.1005,22586.0
2016-05-10 11:50:00,264.33,264.43,264.04,264.04,3367.0,183.2253,183.2946,183.0243,183.0243,3367.0
2016-05-10 12:00:00,264.3,264.42,264.19,264.25,2976.0,183.2045,183.2877,183.1282,183.1698,2976.0
2016-05-10 12:10:00,264.51,264.51,264.1,264.16,9543.0,183.35,183.35,183.0658,183.1074,9543.0
2016-05-10 12:20:00,264.16,264.23,263.51,263.51,7806.0,183.1074,183.156,182.6569,182.6569,7806.0
2016-05-10 12:30:00,263.75,263.9,263.53,263.75,4772.0,182.8232,182.9272,182.6707,182.8232,4772.0
2016-05-10 12:40:00,263.66,263.93,263.5,263.93,2481.0,182.7609,182.948,182.6499,182.948,2481.0
2016-05-10 12:50:00,263.7,263.96,263.36,263.63,5352.0,182.7886,182.9688,182.5529,182.7401,5352.0
2016-05-10 13:00:00,263.59,263.82,263.43,263.7,19731.0,182.7123,182.8718,182.6014,182.7886,19731.0
2016-05-10 13:10:00,263.72,263.92,263.42,263.72,14405.0,182.8024,182.9411,182.5945,182.8024,14405.0
2016-05-10 13:20:00,263.8,263.84,263.43,263.6,6595.0,182.8579,182.8856,182.6014,182.7193,6595.0
2016-05-10 13:30:00,263.6,263.6,263.27,263.31,18284.0,182.7193,182.7193,182.4905,182.5182,18284.0
2016-05-10 13:40:00,263.29,263.58,263.1,263.29,27468.0,182.5044,182.7054,182.3727,182.5044,27468.0
2016-05-10 13:50:00,263.36,263.43,263.2,263.34,9265.0,182.5529,182.6014,182.442,182.539,9265.0
2016-05-10 14:00:00,263.34,263.57,263.18,263.57,29516.0,182.539,182.6985,182.4281,182.6985,29516.0
2016-05-10 14:10:00,263.72,263.89,263.62,263.72,9110.0,182.8024,182.9203,182.7331,182.8024,9110.0
2016-05-10 14:20:00,263.72,264.03,263.28,263.93,7844.0,182.8024,183.0173,182.4974,182.948,7844.0
2016-05-10 14:30:00,263.8,264.17,263.79,264.1,4924.0,182.8579,183.1144,182.851,183.0658,4924.0
2016-05-10 14:40:00,264.04,264.23,264.02,264.23,3143.0,183.0243,183.156,183.0104,183.156,3143.0
2016-05-10 14:50:00,264.21,264.62,264.17,264.53,3748.0,183.1421,183.4263,183.1144,183.3639,3748.0
2016-05-10 15:00:00,264.46,264.6,264.32,264.32,4844.0,183.3154,183.4124,183.2183,183.2183,4844.0
2016-05-10 15:10:00,264.46,264.56,264.19,264.24,5275.0,183.3154,183.3847,183.1282,183.1629,5275.0
2016-05-10 15:20:00,264.27,264.44,264.12,264.27,6049.0,183.1837,183.3015,183.0797,183.1837,6049.0
2016-05-10 15:30:00,264.28,264.35,264.15,264.32,13250.0,183.1906,183.2391,183.1005,183.2183,13250.0
2016-05-10 15:40:00,264.31,264.72,264.24,264.72,37630.0,183.2114,183.4956,183.1629,183.4956,37630.0
2016-05-10 15:50:00,264.73,264.97,264.62,264.86,29861.0,183.5025,183.6689,183.4263,183.5927,29861.0
2016-05-11 09:30:00,265.26,265.28,262.7,263.05,11866.0,183.8699,183.8838,182.0954,182.338,11866.0
2016-05-11 09:40:00,262.76,263.08,262.41,262.94,12676.0,182.137,182.3588,181.8944,182.2618,12676.0
2016-05-11 09:50:00,262.8,262.8,261.6,261.66,11067.0,182.1647,182.1647,181.3329,181.3745,11067.0
2016-05-11 10:00:00,261.47,261.99,261.35,261.52,4847.0,181.2428,181.6033,181.1596,181.2775,4847.0
2016-05-11 10:10:00,261.33,261.57,260.64,260.64,3353.0,181.1458,181.3121,180.6675,180.6675,3353.0
2016-05-11 10:20:00,260.75,261.2,260.69,261.01,7272.0,180.7437,181.0557,180.7021,180.924,7272.0
2016-05-11 10:30:00,261.19,261.22,260.11,260.24,14871.0,181.0487,181.0695,180.3001,180.3902,14871.0
2016-05-11 10:40:00,260.27,260.27,259.66,259.71,5688.0,180.411,180.411,179.9882,180.0228,5688.0
2016-05-11 10:50:00,259.62,259.75,259.15,259.49,6982.0,179.9605,180.0506,179.6347,179.8703,6982.0
2016-05-11 11:00:00,259.32,259.5,258.89,258.98,11791.0,179.7525,179.8773,179.4544,179.5168,11791.0
2016-05-11 11:10:00,258.92,259.09,258.12,258.66,6507.0,179.4752,179.5931,178.9207,179.295,6507.0
2016-05-11 11:20:00,258.55,258.84,258.28,258.28,5710.0,179.2188,179.4198,179.0316,179.0316,5710.0
2016-05-11 11:30:00,258.22,258.36,257.4,257.4,5534.0,178.99,179.0871,178.4216,178.4216,5534.0
2016-05-11 11:40:00,257.44,257.84,257.43,257.56,9083.0,178.4493,178.7266,178.4424,178.5325,9083.0
2016-05-11 11:50:00,257.62,257.67,257.1,257.33,7365.0,178.5741,178.6088,178.2137,178.3731,7365.0
2016-05-11 12:00:00,257.52,257.52,257.19,257.29,4903.0,178.5048,178.5048,178.2761,178.3454,4903.0
2016-05-11 12:10:00,257.36,258.39,257.35,258.28,5731.0,178.3939,179.1079,178.387,179.0316,5731.0
2016-05-11 12:20:00,258.32,258.62,258.14,258.34,4579.0,179.0593,179.2673,178.9346,179.0732,4579.0
2016-05-11 12:30:00,258.41,259.08,258.4,258.86,9693.0,179.1217,179.5861,179.1148,179.4336,9693.0
2016-05-11 12:40:00,258.91,258.93,258.64,258.8,7052.0,179.4683,179.4822,179.2811,179.3921,7052.0
2016-05-11 12:50:00,258.83,258.92,258.68,258.83,3601.0,179.4128,179.4752,179.3089,179.4128,3601.0
2016-05-11 13:00:00,258.73,259.13,258.59,259.09,8800.0,179.3435,179.6208,179.2465,179.5931,8800.0
2016-05-11 13:10:00,259.14,259.32,258.92,258.92,3002.0,179.6277,179.7525,179.4752,179.4752,3002.0
2016-05-11 13:20:00,258.94,259.74,258.94,259.74,6076.0,179.4891,180.0436,179.4891,180.0436,6076.0
2016-05-11 13:30:00,259.75,260.22,259.67,259.77,5296.0,180.0506,180.3764,179.9951,180.0644,5296.0
2016-05-11 13:40:00,259.78,259.81,259.59,259.64,3565.0,180.0714,180.0922,179.9397,179.9743,3565.0
2016-05-11 13:50:00,259.62,260.01,259.61,259.61,5891.0,179.9605,180.2308,179.9535,179.9535,5891.0
2016-05-11 14:00:00,259.62,259.76,259.28,259.48,5918.0,179.9605,180.0575,179.7248,179.8634,5918.0
2016-05-11 14:10:00,259.49,259.85,259.24,259.85,4742.0,179.8703,180.1199,179.697,180.1199,4742.0
2016-05-11 14:20:00,259.8,260.19,259.8,259.93,6877.0,180.0852,180.3556,180.0852,180.1753,6877.0
2016-05-11 14:30:00,260.0,260.0,259.58,259.79,9538.0,180.2239,180.2239,179.9327,180.0783,9538.0
2016-05-11 14:40:00,259.64,259.64,259.13,259.14,4560.0,179.9743,179.9743,179.6208,179.6277,4560.0
2016-05-11 14:50:00,259.18,259.45,259.12,259.3,6560.0,179.6555,179.8426,179.6139,179.7386,6560.0
2016-05-11 15:00:00,259.48,259.89,259.37,259.89,4966.0,179.8634,180.1476,179.7872,180.1476,4966.0
2016-05-11 15:10:00,259.85,260.0,259.67,259.79,8435.0,180.1199,180.2239,179.9951,180.0783,8435.0
2016-05-11 15:20:00,259.65,260.1,259.55,260.0,13748.0,179.9812,180.2932,179.9119,180.2239,13748.0
2016-05-11 15:30:00,259.95,260.25,259.73,259.92,10222.0,180.1892,180.3971,180.0367,180.1684,10222.0
2016-05-11 15:40:00,259.8,259.94,259.5,259.61,15314.0,180.0852,180.1823,179.8773,179.9535,15314.0
2016-05-11 15:50:00,259.64,259.7,259.11,259.37,40675.0,179.9743,180.0159,179.6069,179.7872,40675.0
2016-05-12 09:30:00,260.34,260.34,257.41,257.41,7628.0,180.4595,180.4595,178.4285,178.4285,7628.0
2016-05-12 09:40:00,257.64,259.68,257.6,259.24,10800.0,178.588,180.002,178.5603,179.697,10800.0
2016-05-12 09:50:00,259.29,260.75,258.96,260.0,11093.0,179.7317,180.7437,179.503,180.2239,11093.0
2016-05-12 10:00:00,259.96,260.75,259.94,260.4,10315.0,180.1961,180.7437,180.1823,180.5011,10315.0
2016-05-12 10:10:00,260.4,260.8,260.03,260.23,17358.0,180.5011,180.7784,180.2447,180.3833,17358.0
2016-05-12 10:20:00,260.39,261.29,260.27,261.29,13379.0,180.4942,181.118,180.411,181.118,13379.0
2016-05-12 10:30:00,261.09,261.58,260.81,261.56,19552.0,180.9794,181.3191,180.7853,181.3052,19552.0
2016-05-12 10:40:00,261.47,261.55,261.27,261.44,5121.0,181.2428,181.2983,181.1042,181.222,5121.0
2016-05-12 10:50:00,261.44,261.44,260.63,260.96,21942.0,181.222,181.222,180.6606,180.8893,21942.0
2016-05-12 11:00:00,260.91,260.91,260.23,260.72,15600.0,180.8546,180.8546,180.3833,180.7229,15600.0
2016-05-12 11:10:00,260.69,261.75,260.62,261.59,22774.0,180.7021,181.4369,180.6536,181.326,22774.0
2016-05-12 11:20:00,261.47,261.55,261.06,261.4,15232.0,181.2428,181.2983,180.9586,181.1943,15232.0
2016-05-12 11:30:00,261.56,261.56,260.87,260.87,5505.0,181.3052,181.3052,180.8269,180.8269,5505.0
2016-05-12 11:40:00,261.3,262.75,261.16,262.37,14638.0,181.125,182.1301,181.0279,181.8667,14638.0
2016-05-12 11:50:00,262.41,263.43,262.29,263.43,12803.0,181.8944,182.6014,181.8112,182.6014,12803.0
2016-05-12 12:00:00,263.22,263.33,261.91,262.07,6695.0,182.4559,182.5321,181.5478,181.6587,6695.0
2016-05-12 12:10:00,262.07,262.6,261.96,262.6,4905.0,181.6587,182.0261,181.5825,182.0261,4905.0
2016-05-12 12:20:00,262.44,263.36,262.44,263.24,35480.0,181.9152,182.5529,181.9152,182.4697,35480.0
2016-05-12 12:30:00,263.18,263.36,262.47,262.84,17026.0,182.4281,182.5529,181.936,182.1925,17026.0
2016-05-12 12:40:00,262.84,263.23,262.45,263.05,8677.0,182.1925,182.4628,181.9221,182.338,8677.0
2016-05-12 12:50:00,263.24,264.07,262.87,263.69,18253.0,182.4697,183.0451,182.2133,182.7816,18253.0
2016-05-12 13:00:00,263.92,264.27,263.67,264.21,5800.0,182.9411,183.1837,182.7678,183.1421,5800.0
2016-05-12 13:10:00,264.08,264.81,264.08,264.2,15672.0,183.052,183.558,183.052,183.1352,15672.0
2016-05-12 13:20:00,264.35,264.38,263.91,264.23,3508.0,183.2391,183.2599,182.9341,183.156,3508.0
2016-05-12 13:30:00,264.24,264.3,263.74,263.93,5698.0,183.1629,183.2045,182.8163,182.948,5698.0
2016-05-12 13:40:00,263.77,264.34,263.77,264.03,5008.0,182.8371,183.2322,182.8371,183.0173,5008.0
2016-05-12 13:50:00,264.01,264.53,263.87,264.0,8040.0,183.0035,183.3639,182.9064,182.9965,8040.0
2016-05-12 14:00:00,264.14,265.15,264.14,264.66,11937.0,183.0936,183.7937,183.0936,183.454,11937.0
2016-05-12 14:10:00,264.63,265.01,264.34,264.79,15040.0,183.4332,183.6966,183.2322,183.5441,15040.0
2016-05-12 14:20:00,264.79,265.5,264.79,265.5,8301.0,183.5441,184.0363,183.5441,184.0363,8301.0
2016-05-12 14:30:00,265.35,265.74,265.17,265.27,14752.0,183.9323,184.2026,183.8075,183.8769,14752.0
2016-05-12 14:40:00,265.15,265.42,264.93,265.05,9834.0,183.7937,183.9808,183.6412,183.7244,9834.0
2016-05-12 14:50:00,265.06,265.48,264.88,265.3,13705.0,183.7313,184.0224,183.6065,183.8977,13705.0
2016-05-12 15:00:00,265.2,265.2,264.75,264.78,7188.0,183.8283,183.8283,183.5164,183.5372,7188.0
2016-05-12 15:10:00,264.78,265.09,264.75,264.83,9168.0,183.5372,183.7521,183.5164,183.5719,9168.0
2016-05-12 15:20:00,264.84,265.03,264.73,264.76,15275.0,183.5788,183.7105,183.5025,183.5233,15275.0
2016-05-12 15:30:00,264.79,265.03,264.68,265.03,35170.0,183.5441,183.7105,183.4679,183.7105,35170.0
2016-05-12 15:40:00,264.94,265.06,264.19,264.19,28519.0,183.6481,183.7313,183.1282,183.1282,28519.0
2016-05-12 15:50:00,264.28,264.77,264.27,264.68,51369.0,183.1906,183.5303,183.1837,183.4679,51369.0
2016-05-13 09:30:00,265.06,265.06,264.44,264.44,4606.0,183.7313,183.7313,183.3015,183.3015,4606.0
2016-05-13 09:40:00,263.3,264.02,263.1,263.45,4410.0,182.5113,183.0104,182.3727,182.6153,4410.0
2016-05-13 09:50:00,263.63,264.25,263.11,263.81,4382.0,182.7401,183.1698,182.3796,182.8648,4382.0
2016-05-13 10:00:00,264.24,264.27,262.75,262.94,4480.0,183.1629,183.1837,182.1301,182.2618,4480.0
2016-05-13 10:10:00,262.6,263.5,262.6,263.37,7013.0,182.0261,182.6499,182.0261,182.5598,7013.0
2016-05-13 10:20:00,263.31,264.23,263.18,264.23,2531.0,182.5182,183.156,182.4281,183.156,2531.0
2016-05-13 10:30:00,264.16,264.92,264.16,264.17,4755.0,183.1074,183.6342,183.1074,183.1144,4755.0
2016-05-13 10:40:00,263.84,263.84,263.15,263.15,10964.0,182.8856,182.8856,182.4073,182.4073,10964.0
2016-05-13 10:50:00,263.3,263.59,263.11,263.5,11132.0,182.5113,182.7123,182.3796,182.6499,11132.0
2016-05-13 11:00:00,263.63,263.98,263.17,263.17,4485.0,182.7401,182.9827,182.4212,182.4212,4485.0
2016-05-13 11:10:00,263.31,264.0,263.31,264.0,2407.0,182.5182,182.9965,182.5182,182.9965,2407.0
2016-05-13 11:20:00,263.99,264.6,263.75,264.59,4158.0,182.9896,183.4124,182.8232,183.4055,4158.0
2016-05-13 11:30:00,264.25,264.91,264.19,264.35,5909.0,183.1698,183.6273,183.1282,183.2391,5909.0
2016-05-13 11:40:00,264.64,264.64,264.12,264.48,2883.0,183.4402,183.4402,183.0797,183.3293,2883.0
2016-05-13 11:50:00,264.35,264.46,264.12,264.32,5216.0,183.2391,183.3154,183.0797,183.2183,5216.0
2016-05-13 12:00:00,264.19,264.19,263.75,264.07,3139.0,183.1282,183.1282,182.8232,183.0451,3139.0
2016-05-13 12:10:00,264.07,264.39,264.07,264.13,1600.0,183.0451,183.2669,183.0451,183.0866,1600.0
2016-05-13 12:20:00,263.89,264.32,263.85,263.97,2801.0,182.9203,183.2183,182.8926,182.9757,2801.0
2016-05-13 12:30:00,264.18,264.33,263.95,264.05,7806.0,183.1213,183.2253,182.9619,183.0312,7806.0
2016-05-13 12:40:00,264.05,264.57,263.87,264.57,6655.0,183.0312,183.3916,182.9064,183.3916,6655.0
2016-05-13 12:50:00,264.39,264.44,263.95,264.2,9695.0,183.2669,183.3015,182.9619,183.1352,9695.0
2016-05-13 13:00:00,264.1,264.39,263.96,264.24,12996.0,183.0658,183.2669,182.9688,183.1629,12996.0
2016-05-13 13:10:00,264.19,264.38,264.06,264.06,2362.0,183.1282,183.2599,183.0381,183.0381,2362.0
2016-05-13 13:20:00,264.13,264.24,263.74,263.74,5575.0,183.0866,183.1629,182.8163,182.8163,5575.0
2016-05-13 13:30:00,263.93,263.93,263.64,263.69,1125.0,182.948,182.948,182.747,182.7816,1125.0
2016-05-13 13:40:00,263.64,263.71,263.35,263.36,2085.0,182.747,182.7955,182.546,182.5529,2085.0
2016-05-13 13:50:00,263.22,263.23,262.85,262.95,3286.0,182.4559,182.4628,182.1994,182.2687,3286.0
2016-05-13 14:00:00,262.85,262.99,262.64,262.64,5399.0,182.1994,182.2964,182.0538,182.0538,5399.0
2016-05-13 14:10:00,262.57,262.82,262.48,262.78,2445.0,182.0053,182.1786,181.9429,182.1509,2445.0
2016-05-13 14:20:00,262.75,262.82,262.53,262.59,1200.0,182.1301,182.1786,181.9776,182.0192,1200.0
2016-05-13 14:30:00,262.29,262.33,262.0,262.25,2767.0,181.8112,181.8389,181.6102,181.7835,2767.0
2016-05-13 14:40:00,262.21,262.21,261.9,262.07,2677.0,181.7558,181.7558,181.5409,181.6587,2677.0
2016-05-13 14:50:00,262.12,262.44,261.9,262.41,3965.0,181.6934,181.9152,181.5409,181.8944,3965.0
2016-05-13 15:00:00,262.32,262.32,261.72,261.87,6675.0,181.832,181.832,181.4161,181.5201,6675.0
2016-05-13 15:10:00,262.04,262.21,261.94,262.21,4544.0,181.6379,181.7558,181.5686,181.7558,4544.0
2016-05-13 15:20:00,262.16,262.37,261.94,261.99,4988.0,181.7211,181.8667,181.5686,181.6033,4988.0
2016-05-13 15:30:00,262.05,262.35,261.91,262.26,8290.0,181.6449,181.8528,181.5478,181.7904,8290.0
2016-05-13 15:40:00,262.26,262.62,262.06,262.36,36849.0,181.7904,182.04,181.6518,181.8597,36849.0
2016-05-13 15:50:00,262.31,262.43,261.85,261.97,90394.0,181.8251,181.9083,181.5062,181.5894,90394.0
2016-05-16 09:30:00,261.9,262.91,261.45,261.77,5713.0,181.5409,182.241,181.229,181.4508,5713.0
2016-05-16 09:40:00,262.4,263.09,262.4,263.09,2100.0,181.8875,182.3657,181.8875,182.3657,2100.0
2016-05-16 09:50:00,263.27,264.02,263.05,263.8,8639.0,182.4905,183.0104,182.338,182.8579,8639.0
2016-05-16 10:00:00,263.9,263.92,263.22,263.41,1831.0,182.9272,182.9411,182.4559,182.5876,1831.0
2016-05-16 10:10:00,263.27,263.78,263.11,263.25,10650.0,182.4905,182.844,182.3796,182.4767,10650.0
2016-05-16 10:20:00,263.35,263.35,262.52,262.92,8700.0,182.546,182.546,181.9706,182.2479,8700.0
2016-05-16 10:30:00,263.05,263.64,262.9,263.45,13862.0,182.338,182.747,182.234,182.6153,13862.0
2016-05-16 10:40:00,263.26,263.89,263.26,263.89,9600.0,182.4836,182.9203,182.4836,182.9203,9600.0
2016-05-16 10:50:00,263.8,264.3,263.65,264.3,8117.0,182.8579,183.2045,182.7539,183.2045,8117.0
2016-05-16 11:00:00,264.32,264.79,264.18,264.57,16167.0,183.2183,183.5441,183.1213,183.3916,16167.0
2016-05-16 11:10:00,264.71,264.86,264.47,264.65,9486.0,183.4887,183.5927,183.3223,183.4471,9486.0
2016-05-16 11:20:00,264.74,265.47,264.69,264.98,13925.0,183.5095,184.0155,183.4748,183.6758,13925.0
2016-05-16 11:30:00,264.93,265.1,264.62,265.0,14738.0,183.6412,183.759,183.4263,183.6897,14738.0
2016-05-16 11:40:00,265.14,265.25,264.87,264.88,2139.0,183.7867,183.863,183.5996,183.6065,2139.0
2016-05-16 11:50:00,264.81,264.98,264.62,264.62,2018.0,183.558,183.6758,183.4263,183.4263,2018.0
2016-05-16 12:00:00,264.47,264.83,264.34,264.34,2238.0,183.3223,183.5719,183.2322,183.2322,2238.0
2016-05-16 12:10:00,264.26,264.5,264.17,264.27,2921.0,183.1768,183.3431,183.1144,183.1837,2921.0
2016-05-16 12:20:00,264.14,264.72,264.13,264.45,2000.0,183.0936,183.4956,183.0866,183.3085,2000.0
2016-05-16 12:30:00,264.29,264.68,264.22,264.65,5069.0,183.1975,183.4679,183.149,183.4471,5069.0
2016-05-16 12:40:00,264.65,265.16,264.62,264.92,3550.0,183.4471,183.8006,183.4263,183.6342,3550.0
2016-05-16 12:50:00,264.89,265.08,264.73,265.08,1634.0,183.6135,183.7452,183.5025,183.7452,1634.0
2016-05-16 13:00:00,264.87,265.36,264.87,265.21,5369.0,183.5996,183.9392,183.5996,183.8353,5369.0
2016-05-16 13:10:00,265.16,265.16,264.78,265.13,2270.0,183.8006,183.8006,183.5372,183.7798,2270.0
2016-05-16 13:20:00,265.0,265.0,264.64,264.79,2750.0,183.6897,183.6897,183.4402,183.5441,2750.0
2016-05-16 13:30:00,264.88,265.0,264.77,264.85,2954.0,183.6065,183.6897,183.5303,183.5857,2954.0
2016-05-16 13:40:00,264.76,265.0,264.76,264.99,2693.0,183.5233,183.6897,183.5233,183.6828,2693.0
2016-05-16 13:50:00,264.8,265.37,264.79,265.37,2764.0,183.5511,183.9462,183.5441,183.9462,2764.0
2016-05-16 14:00:00,265.21,265.72,265.15,265.61,4736.0,183.8353,184.1888,183.7937,184.1125,4736.0
2016-05-16 14:10:00,265.67,265.82,265.29,265.33,11754.0,184.1541,184.2581,183.8907,183.9184,11754.0
2016-05-16 14:20:00,265.35,265.58,265.24,265.27,7814.0,183.9323,184.0917,183.8561,183.8769,7814.0
2016-05-16 14:30:00,265.25,265.35,265.06,265.06,4925.0,183.863,183.9323,183.7313,183.7313,4925.0
2016-05-16 14:40:00,264.93,265.27,264.86,265.23,5537.0,183.6412,183.8769,183.5927,183.8491,5537.0
2016-05-16 14:50:00,265.19,265.27,265.05,265.17,3146.0,183.8214,183.8769,183.7244,183.8075,3146.0
2016-05-16 15:00:00,265.25,265.25,264.99,265.07,3803.0,183.863,183.863,183.6828,183.7382,3803.0
2016-05-16 15:10:00,264.95,265.11,264.81,265.1,5971.0,183.655,183.7659,183.558,183.759,5971.0
2016-05-16 15:20:00,265.12,265.25,264.97,264.97,4015.0,183.7729,183.863,183.6689,183.6689,4015.0
2016-05-16 15:30:00,264.92,264.98,264.74,264.89,6807.0,183.6342,183.6758,183.5095,183.6135,6807.0
2016-05-16 15:40:00,264.91,264.96,264.7,264.81,12866.0,183.6273,183.662,183.4817,183.558,12866.0
2016-05-16 15:50:00,264.79,265.11,264.74,264.93,30779.0,183.5441,183.7659,183.5095,183.6412,30779.0
2016-05-17 09:30:00,264.99,265.63,263.38,263.38,9030.0,183.6828,184.1264,182.5668,182.5668,9030.0
2016-05-17 09:40:00,263.01,264.07,262.0,262.0,7917.0,182.3103,183.0451,181.6102,181.6102,7917.0
2016-05-17 09:50:00,261.8,261.89,260.56,260.6,9719.0,181.4716,181.5339,180.612,180.6398,9719.0
2016-05-17 10:00:00,260.64,260.66,260.05,260.42,2810.0,180.6675,180.6813,180.2585,180.515,2810.0
2016-05-17 10:10:00,260.64,261.52,260.22,261.51,6706.0,180.6675,181.2775,180.3764,181.2705,6706.0
2016-05-17 10:20:00,261.77,261.77,261.05,261.17,7482.0,181.4508,181.4508,180.9517,181.0349,7482.0
2016-05-17 10:30:00,261.23,261.23,260.11,260.25,7101.0,181.0765,181.0765,180.3001,180.3971,7101.0
2016-05-17 10:40:00,260.26,260.71,259.93,260.41,7888.0,180.4041,180.716,180.1753,180.5081,7888.0
2016-05-17 10:50:00,260.43,260.47,259.75,260.17,3952.0,180.5219,180.5496,180.0506,180.3417,3952.0
2016-05-17 11:00:00,260.39,260.39,259.28,259.51,8159.0,180.4942,180.4942,179.7248,179.8842,8159.0
2016-05-17 11:10:00,259.42,259.97,259.3,259.96,5250.0,179.8218,180.2031,179.7386,180.1961,5250.0
2016-05-17 11:20:00,259.66,259.91,259.43,259.7,7504.0,179.9882,180.1615,179.8288,180.0159,7504.0
2016-05-17 11:30:00,259.93,260.11,259.62,259.85,5311.0,180.1753,180.3001,179.9605,180.1199,5311.0
2016-05-17 11:40:00,259.8,259.92,259.59,259.92,3000.0,180.0852,180.1684,179.9397,180.1684,3000.0
2016-05-17 11:50:00,259.8,260.14,259.5,260.11,5252.0,180.0852,180.3209,179.8773,180.3001,5252.0
2016-05-17 12:00:00,260.2,260.66,260.16,260.39,9865.0,180.3625,180.6813,180.3348,180.4942,9865.0
2016-05-17 12:10:00,260.35,260.35,259.74,259.88,2755.0,180.4665,180.4665,180.0436,180.1407,2755.0
2016-05-17 12:20:00,259.93,260.13,259.78,259.93,1901.0,180.1753,180.314,180.0714,180.1753,1901.0
2016-05-17 12:30:00,259.94,260.0,259.59,259.81,7487.0,180.1823,180.2239,179.9397,180.0922,7487.0
2016-05-17 12:40:00,259.91,260.25,259.82,259.85,3515.0,180.1615,180.3971,180.0991,180.1199,3515.0
2016-05-17 12:50:00,260.01,260.19,259.81,260.14,3225.0,180.2308,180.3556,180.0922,180.3209,3225.0
2016-05-17 13:00:00,260.13,260.25,259.75,259.77,24756.0,180.314,180.3971,180.0506,180.0644,24756.0
2016-05-17 13:10:00,259.69,259.9,259.48,259.89,2394.0,180.009,180.1545,179.8634,180.1476,2394.0
2016-05-17 13:20:00,260.01,260.3,259.63,259.94,4988.0,180.2308,180.4318,179.9674,180.1823,4988.0
2016-05-17 13:30:00,259.95,260.42,259.95,260.17,4696.0,180.1892,180.515,180.1892,180.3417,4696.0
2016-05-17 13:40:00,260.15,260.25,259.68,259.76,14300.0,180.3278,180.3971,180.002,180.0575,14300.0
2016-05-17 13:50:00,259.79,260.01,259.29,259.49,3801.0,180.0783,180.2308,179.7317,179.8703,3801.0
2016-05-17 14:00:00,259.51,259.51,258.79,258.82,5145.0,179.8842,179.8842,179.3851,179.4059,5145.0
2016-05-17 14:10:00,258.78,259.21,258.27,258.69,4871.0,179.3782,179.6763,179.0247,179.3158,4871.0
2016-05-17 14:20:00,258.6,258.6,257.54,257.91,5485.0,179.2534,179.2534,178.5187,178.7751,5485.0
2016-05-17 14:30:00,257.96,258.44,257.72,258.19,9153.0,178.8098,179.1425,178.6434,178.9692,9153.0
2016-05-17 14:40:00,258.22,258.8,258.08,258.56,25400.0,178.99,179.3921,178.893,179.2257,25400.0
2016-05-17 14:50:00,258.5,258.8,258.22,258.8,7857.0,179.1841,179.3921,178.99,179.3921,7857.0
2016-05-17 15:00:00,258.97,259.16,258.59,259.07,6209.0,179.5099,179.6416,179.2465,179.5792,6209.0
2016-05-17 15:10:00,259.04,259.04,258.07,258.18,21138.0,179.5584,179.5584,178.886,178.9623,21138.0
2016-05-17 15:20:00,258.17,258.21,257.55,257.66,14891.0,178.9554,178.9831,178.5256,178.6018,14891.0
2016-05-17 15:30:00,257.69,257.86,257.54,257.76,28461.0,178.6226,178.7405,178.5187,178.6712,28461.0
2016-05-17 15:40:00,257.76,257.96,257.58,257.76,38304.0,178.6712,178.8098,178.5464,178.6712,38304.0
2016-05-17 15:50:00,257.77,258.57,257.72,258.2,111764.0,178.6781,179.2326,178.6434,178.9762,111764.0
2016-05-18 09:30:00,257.37,258.0,256.04,256.31,16685.0,178.4008,178.8375,177.4789,177.6661,16685.0
2016-05-18 09:40:00,256.49,256.92,255.82,256.25,7948.0,177.7908,178.0889,177.3264,177.6245,7948.0
2016-05-18 09:50:00,256.44,257.12,256.14,256.45,13330.0,177.7562,178.2275,177.5482,177.7631,13330.0
2016-05-18 10:00:00,256.42,256.51,255.21,255.3,18507.0,177.7423,177.8047,176.9036,176.966,18507.0
2016-05-18 10:10:00,255.18,255.59,254.71,255.49,11751.0,176.8828,177.167,176.557,177.0977,11751.0
2016-05-18 10:20:00,255.42,255.45,254.8,254.96,29412.0,177.0491,177.0699,176.6194,176.7303,29412.0
2016-05-18 10:30:00,254.9,255.56,254.9,255.05,10101.0,176.6887,177.1462,176.6887,176.7927,10101.0
2016-05-18 10:40:00,255.05,255.63,255.05,255.21,7945.0,176.7927,177.1947,176.7927,176.9036,7945.0
2016-05-18 10:50:00,255.32,256.11,255.32,256.11,11431.0,176.9798,177.5274,176.9798,177.5274,11431.0
2016-05-18 11:00:00,256.29,256.71,255.99,256.45,6600.0,177.6522,177.9433,177.4442,177.7631,6600.0
2016-05-18 11:10:00,256.47,256.71,256.26,256.32,6851.0,177.777,177.9433,177.6314,177.673,6851.0
2016-05-18 11:20:00,256.38,257.05,256.31,256.82,7186.0,177.7146,178.179,177.6661,178.0196,7186.0
2016-05-18 11:30:00,256.84,257.23,256.82,257.01,14470.0,178.0334,178.3038,178.0196,178.1513,14470.0
2016-05-18 11:40:00,257.04,258.09,257.0,258.09,6393.0,178.1721,178.8999,178.1444,178.8999,6393.0
2016-05-18 11:50:00,257.88,257.97,257.1,257.1,5425.0,178.7543,178.8167,178.2137,178.2137,5425.0
2016-05-18 12:00:00,257.06,257.16,256.71,256.71,4505.0,178.1859,178.2553,177.9433,177.9433,4505.0
2016-05-18 12:10:00,256.75,257.14,256.72,256.8,8300.0,177.9711,178.2414,177.9503,178.0057,8300.0
2016-05-18 12:20:00,256.69,257.13,256.69,257.11,3206.0,177.9295,178.2345,177.9295,178.2206,3206.0
2016-05-18 12:30:00,256.96,257.35,256.68,256.68,7484.0,178.1166,178.387,177.9225,177.9225,7484.0
2016-05-18 12:40:00,256.73,257.08,256.68,257.08,5828.0,177.9572,178.1998,177.9225,178.1998,5828.0
2016-05-18 12:50:00,256.97,257.37,256.63,257.33,6033.0,178.1236,178.4008,177.8879,178.3731,6033.0
2016-05-18 13:00:00,257.44,257.44,257.05,257.29,12112.0,178.4493,178.4493,178.179,178.3454,12112.0
2016-05-18 13:10:00,257.31,257.49,257.08,257.42,25854.0,178.3592,178.484,178.1998,178.4355,25854.0
2016-05-18 13:20:00,257.33,257.73,257.13,257.64,36320.0,178.3731,178.6504,178.2345,178.588,36320.0
2016-05-18 13:30:00,257.65,257.82,257.13,257.13,17540.0,178.5949,178.7127,178.2345,178.2345,17540.0
2016-05-18 13:40:00,257.21,257.58,257.19,257.19,13432.0,178.2899,178.5464,178.2761,178.2761,13432.0
2016-05-18 13:50:00,257.18,257.18,256.21,256.44,9012.0,178.2691,178.2691,177.5967,177.7562,9012.0
2016-05-18 14:00:00,256.45,256.45,253.39,253.97,18303.0,177.7631,177.7631,175.642,176.044,18303.0
2016-05-18 14:10:00,254.0,254.22,252.55,253.09,12282.0,176.0648,176.2173,175.0597,175.4341,12282.0
2016-05-18 14:20:00,252.98,253.08,251.61,251.62,16900.0,175.3578,175.4271,174.4082,174.4151,16900.0
2016-05-18 14:30:00,251.45,252.41,250.86,252.18,25547.0,174.2973,174.9627,173.8883,174.8033,25547.0
2016-05-18 14:40:00,252.27,252.99,251.84,252.29,19451.0,174.8657,175.3647,174.5676,174.8795,19451.0
2016-05-18 14:50:00,252.37,252.64,251.69,252.01,38955.0,174.935,175.1221,174.4636,174.6854,38955.0
2016-05-18 15:00:00,251.89,252.62,251.88,252.19,25303.0,174.6023,175.1083,174.5953,174.8102,25303.0
2016-05-18 15:10:00,252.2,252.2,251.54,252.06,42991.0,174.8171,174.8171,174.3596,174.7201,42991.0
2016-05-18 15:20:00,252.19,252.19,251.53,251.6,18940.0,174.8102,174.8102,174.3527,174.4012,18940.0
2016-05-18 15:30:00,251.77,252.11,251.61,251.73,58131.0,174.5191,174.7548,174.4082,174.4914,58131.0
2016-05-18 15:40:00,251.74,253.28,251.74,253.01,57023.0,174.4983,175.5658,174.4983,175.3786,57023.0
2016-05-18 15:50:00,253.05,253.89,252.8,253.85,120311.0,175.4063,175.9886,175.233,175.9609,120311.0
2016-05-19 09:30:00,251.25,251.8,248.56,249.16,36845.0,174.1586,174.5399,172.294,172.7099,36845.0
2016-05-19 09:40:00,249.54,250.65,248.95,249.36,37539.0,172.9733,173.7427,172.5643,172.8485,37539.0
2016-05-19 09:50:00,249.4,249.89,248.6,249.36,34546.0,172.8763,173.2159,172.3217,172.8485,34546.0
2016-05-19 10:00:00,248.99,250.73,248.99,250.34,34411.0,172.5921,173.7982,172.5921,173.5278,34411.0
2016-05-19 10:10:00,250.39,251.0,250.34,250.42,35183.0,173.5625,173.9853,173.5278,173.5833,35183.0
2016-05-19 10:20:00,250.68,251.11,250.33,250.71,13928.0,173.7635,174.0616,173.5209,173.7843,13928.0
2016-05-19 10:30:00,250.75,251.64,250.3,251.38,35257.0,173.812,174.429,173.5001,174.2487,35257.0
2016-05-19 10:40:00,251.47,252.08,251.47,251.84,20659.0,174.3111,174.734,174.3111,174.5676,20659.0
2016-05-19 10:50:00,251.94,252.51,251.8,252.21,30081.0,174.6369,175.032,174.5399,174.8241,30081.0
2016-05-19 11:00:00,252.13,252.13,251.05,251.55,8566.0,174.7686,174.7686,174.02,174.3666,8566.0
2016-05-19 11:10:00,251.33,251.88,250.96,251.88,19661.0,174.2141,174.5953,173.9576,174.5953,19661.0
2016-05-19 11:20:00,251.8,252.28,251.77,252.14,30415.0,174.5399,174.8726,174.5191,174.7756,30415.0
2016-05-19 11:30:00,252.1,252.94,251.94,252.3,21474.0,174.7478,175.3301,174.6369,174.8865,21474.0
2016-05-19 11:40:00,252.24,252.61,251.96,252.59,8820.0,174.8449,175.1013,174.6508,175.0875,8820.0
2016-05-19 11:50:00,252.59,252.59,251.79,252.29,8375.0,175.0875,175.0875,174.5329,174.8795,8375.0
2016-05-19 12:00:00,252.25,252.75,252.0,252.12,7689.0,174.8518,175.1984,174.6785,174.7617,7689.0
2016-05-19 12:10:00,252.11,252.8,252.11,252.4,9120.0,174.7548,175.233,174.7548,174.9558,9120.0
2016-05-19 12:20:00,252.4,252.4,251.78,252.17,10401.0,174.9558,174.9558,174.526,174.7963,10401.0
2016-05-19 12:30:00,252.17,252.19,251.07,251.38,7908.0,174.7963,174.8102,174.0339,174.2487,7908.0
2016-05-19 12:40:00,251.44,251.59,251.16,251.4,13331.0,174.2903,174.3943,174.0962,174.2626,13331.0
2016-05-19 12:50:00,251.31,251.82,251.0,251.15,14735.0,174.2002,174.5537,173.9853,174.0893,14735.0
2016-05-19 13:00:00,251.09,251.83,250.98,251.7,8724.0,174.0477,174.5607,173.9715,174.4706,8724.0
2016-05-19 13:10:00,251.56,251.6,250.97,250.99,6542.0,174.3735,174.4012,173.9645,173.9784,6542.0
2016-05-19 13:20:00,251.2,251.49,250.94,251.41,5384.0,174.124,174.325,173.9437,174.2695,5384.0
2016-05-19 13:30:00,251.51,251.53,251.02,251.33,6468.0,174.3389,174.3527,173.9992,174.2141,6468.0
2016-05-19 13:40:00,251.33,251.72,251.21,251.26,9213.0,174.2141,174.4844,174.1309,174.1656,9213.0
2016-05-19 13:50:00,251.24,251.74,251.18,251.19,7955.0,174.1517,174.4983,174.1101,174.117,7955.0
2016-05-19 14:00:00,251.22,251.68,251.1,251.54,8296.0,174.1378,174.4567,174.0547,174.3596,8296.0
2016-05-19 14:10:00,251.49,252.12,251.49,252.06,18487.0,174.325,174.7617,174.325,174.7201,18487.0
2016-05-19 14:20:00,252.09,252.21,251.67,251.86,18921.0,174.7409,174.8241,174.4498,174.5815,18921.0
2016-05-19 14:30:00,251.77,251.88,251.04,251.1,10895.0,174.5191,174.5953,174.0131,174.0547,10895.0
2016-05-19 14:40:00,251.05,251.16,250.63,250.83,9052.0,174.02,174.0962,173.7289,173.8675,9052.0
2016-05-19 14:50:00,250.7,251.31,250.64,250.99,14799.0,173.7774,174.2002,173.7358,173.9784,14799.0
2016-05-19 15:00:00,250.93,251.4,250.93,251.14,60949.0,173.9368,174.2626,173.9368,174.0824,60949.0
2016-05-19 15:10:00,251.09,251.22,250.79,251.06,19888.0,174.0477,174.1378,173.8398,174.0269,19888.0
2016-05-19 15:20:00,251.04,251.39,250.22,250.39,25798.0,174.0131,174.2557,173.4447,173.5625,25798.0
2016-05-19 15:30:00,250.42,250.78,250.12,250.38,34048.0,173.5833,173.8328,173.3753,173.5556,34048.0
2016-05-19 15:40:00,250.37,250.83,250.22,250.22,40152.0,173.5486,173.8675,173.4447,173.4447,40152.0
2016-05-19 15:50:00,250.19,250.49,249.77,249.8,133039.0,173.4239,173.6318,173.1327,173.1535,133039.0
2016-05-20 09:30:00,251.33,251.9,249.98,250.51,49950.0,174.2141,174.6092,173.2783,173.6457,49950.0
2016-05-20 09:40:00,250.86,250.86,250.12,250.38,5009.0,173.8883,173.8883,173.3753,173.5556,5009.0
2016-05-20 09:50:00,250.47,251.73,250.43,251.26,11053.0,173.618,174.4914,173.5902,174.1656,11053.0
2016-05-20 10:00:00,251.68,252.84,251.11,252.55,21968.0,174.4567,175.2608,174.0616,175.0597,21968.0
2016-05-20 10:10:00,252.5,253.28,252.27,252.49,4570.0,175.0251,175.5658,174.8657,175.0182,4570.0
2016-05-20 10:20:00,252.36,252.74,252.04,252.04,5634.0,174.928,175.1915,174.7062,174.7062,5634.0
2016-05-20 10:30:00,252.36,252.97,252.23,252.67,4400.0,174.928,175.3509,174.8379,175.1429,4400.0
2016-05-20 10:40:00,252.63,253.35,252.63,253.19,5211.0,175.1152,175.6143,175.1152,175.5034,5211.0
2016-05-20 10:50:00,253.03,253.29,252.44,252.44,5424.0,175.3925,175.5727,174.9835,174.9835,5424.0
2016-05-20 11:00:00,252.44,252.84,251.99,252.0,9881.0,174.9835,175.2608,174.6716,174.6785,9881.0
2016-05-20 11:10:00,252.13,252.51,251.58,252.29,9346.0,174.7686,175.032,174.3874,174.8795,9346.0
2016-05-20 11:20:00,252.18,252.63,251.64,251.78,7970.0,174.8033,175.1152,174.429,174.526,7970.0
2016-05-20 11:30:00,251.71,251.81,251.38,251.46,3595.0,174.4775,174.5468,174.2487,174.3042,3595.0
2016-05-20 11:40:00,251.51,251.9,251.15,251.81,6203.0,174.3389,174.6092,174.0893,174.5468,6203.0
2016-05-20 11:50:00,251.9,251.9,251.3,251.5,29655.0,174.6092,174.6092,174.1933,174.3319,29655.0
2016-05-20 12:00:00,251.56,252.06,251.33,251.87,37436.0,174.3735,174.7201,174.2141,174.5884,37436.0
2016-05-20 12:10:00,251.93,252.16,251.66,252.12,4900.0,174.63,174.7894,174.4428,174.7617,4900.0
2016-05-20 12:20:00,252.1,252.5,251.92,252.46,3400.0,174.7478,175.0251,174.6231,174.9974,3400.0
2016-05-20 12:30:00,252.44,252.5,252.1,252.31,4569.0,174.9835,175.0251,174.7478,174.8934,4569.0
2016-05-20 12:40:00,252.33,252.62,252.27,252.48,4493.0,174.9073,175.1083,174.8657,175.0112,4493.0
2016-05-20 12:50:00,252.49,252.51,251.96,251.96,5600.0,175.0182,175.032,174.6508,174.6508,5600.0
2016-05-20 13:00:00,251.9,252.32,251.9,252.12,3993.0,174.6092,174.9003,174.6092,174.7617,3993.0
2016-05-20 13:10:00,252.2,252.5,252.2,252.39,4800.0,174.8171,175.0251,174.8171,174.9488,4800.0
2016-05-20 13:20:00,252.41,252.5,252.14,252.23,19857.0,174.9627,175.0251,174.7756,174.8379,19857.0
2016-05-20 13:30:00,252.15,252.18,251.59,251.59,2694.0,174.7825,174.8033,174.3943,174.3943,2694.0
2016-05-20 13:40:00,251.56,252.04,251.52,251.85,7231.0,174.3735,174.7062,174.3458,174.5745,7231.0
2016-05-20 13:50:00,251.85,252.21,251.78,252.04,3113.0,174.5745,174.8241,174.526,174.7062,3113.0
2016-05-20 14:00:00,251.97,252.25,251.76,252.25,4206.0,174.6577,174.8518,174.5121,174.8518,4206.0
2016-05-20 14:10:00,252.28,252.5,252.05,252.17,6430.0,174.8726,175.0251,174.7132,174.7963,6430.0
2016-05-20 14:20:00,252.0,252.27,251.92,252.03,4632.0,174.6785,174.8657,174.6231,174.6993,4632.0
2016-05-20 14:30:00,252.0,252.07,251.75,252.07,5817.0,174.6785,174.727,174.5052,174.727,5817.0
2016-05-20 14:40:00,252.09,252.28,252.08,252.28,3447.0,174.7409,174.8726,174.734,174.8726,3447.0
2016-05-20 14:50:00,252.21,252.26,251.89,252.02,6420.0,174.8241,174.8587,174.6023,174.6924,6420.0
2016-05-20 15:00:00,251.93,252.04,251.3,251.35,6244.0,174.63,174.7062,174.1933,174.2279,6244.0
2016-05-20 15:10:00,251.32,251.63,251.27,251.57,7385.0,174.2072,174.422,174.1725,174.3804,7385.0
2016-05-20 15:20:00,251.53,251.63,251.31,251.63,7139.0,174.3527,174.422,174.2002,174.422,7139.0
2016-05-20 15:30:00,251.62,251.95,251.55,251.84,14164.0,174.4151,174.6438,174.3666,174.5676,14164.0
2016-05-20 15:40:00,251.85,252.12,251.65,252.01,38504.0,174.5745,174.7617,174.4359,174.6854,38504.0
2016-05-20 15:50:00,252.03,252.74,251.98,252.4,61876.0,174.6993,175.1915,174.6646,174.9558,61876.0
2016-05-23 09:30:00,252.68,253.56,251.87,251.87,9424.0,175.1499,175.7599,174.5884,174.5884,9424.0
2016-05-23 09:40:00,251.98,253.01,251.98,252.21,7052.0,174.6646,175.3786,174.6646,174.8241,7052.0
2016-05-23 09:50:00,252.55,253.08,251.91,252.74,5912.0,175.0597,175.4271,174.6161,175.1915,5912.0
2016-05-23 10:00:00,252.98,253.02,251.95,251.95,9279.0,175.3578,175.3855,174.6438,174.6438,9279.0
2016-05-23 10:10:00,251.93,252.64,251.24,251.42,5218.0,174.63,175.1221,174.1517,174.2765,5218.0
2016-05-23 10:20:00,251.58,251.93,251.09,251.7,7311.0,174.3874,174.63,174.0477,174.4706,7311.0
2016-05-23 10:30:00,251.85,252.83,251.82,252.26,25336.0,174.5745,175.2538,174.5537,174.8587,25336.0
2016-05-23 10:40:00,252.65,252.65,251.9,252.31,3919.0,175.1291,175.1291,174.6092,174.8934,3919.0
2016-05-23 10:50:00,252.1,252.27,251.86,251.95,5202.0,174.7478,174.8657,174.5815,174.6438,5202.0
2016-05-23 11:00:00,251.86,252.57,251.85,252.3,7762.0,174.5815,175.0736,174.5745,174.8865,7762.0
2016-05-23 11:10:00,252.53,252.67,252.16,252.44,3400.0,175.0459,175.1429,174.7894,174.9835,3400.0
2016-05-23 11:20:00,252.49,252.77,252.36,252.6,3100.0,175.0182,175.2122,174.928,175.0944,3100.0
2016-05-23 11:30:00,252.6,252.6,251.97,252.56,5800.0,175.0944,175.0944,174.6577,175.0667,5800.0
2016-05-23 11:40:00,252.59,252.98,252.14,252.25,6601.0,175.0875,175.3578,174.7756,174.8518,6601.0
2016-05-23 11:50:00,252.34,252.55,252.13,252.42,4766.0,174.9142,175.0597,174.7686,174.9696,4766.0
2016-05-23 12:00:00,252.72,252.72,252.13,252.41,2868.0,175.1776,175.1776,174.7686,174.9627,2868.0
2016-05-23 12:10:00,252.25,253.0,252.14,252.95,5281.0,174.8518,175.3717,174.7756,175.337,5281.0
2016-05-23 12:20:00,253.18,253.25,252.91,253.12,5809.0,175.4964,175.545,175.3093,175.4549,5809.0
2016-05-23 12:30:00,253.11,253.22,252.4,252.4,3000.0,175.4479,175.5242,174.9558,174.9558,3000.0
2016-05-23 12:40:00,252.41,252.92,252.26,252.26,6000.0,174.9627,175.3162,174.8587,174.8587,6000.0
2016-05-23 12:50:00,252.19,252.76,252.19,252.51,13308.0,174.8102,175.2053,174.8102,175.032,13308.0
2016-05-23 13:00:00,252.49,252.64,252.12,252.27,7319.0,175.0182,175.1221,174.7617,174.8657,7319.0
2016-05-23 13:10:00,252.24,252.58,251.95,252.56,5105.0,174.8449,175.0805,174.6438,175.0667,5105.0
2016-05-23 13:20:00,252.52,252.81,252.34,252.81,5664.0,175.039,175.24,174.9142,175.24,5664.0
2016-05-23 13:30:00,252.68,252.87,252.47,252.65,3591.0,175.1499,175.2816,175.0043,175.1291,3591.0
2016-05-23 13:40:00,252.81,253.03,252.55,252.63,7591.0,175.24,175.3925,175.0597,175.1152,7591.0
2016-05-23 13:50:00,252.7,253.18,252.7,252.99,7602.0,175.1637,175.4964,175.1637,175.3647,7602.0
2016-05-23 14:00:00,252.99,253.1,252.88,253.03,6500.0,175.3647,175.441,175.2885,175.3925,6500.0
2016-05-23 14:10:00,253.0,253.14,252.85,252.99,8756.0,175.3717,175.4687,175.2677,175.3647,8756.0
2016-05-23 14:20:00,252.88,253.0,252.56,252.73,14581.0,175.2885,175.3717,175.0667,175.1845,14581.0
2016-05-23 14:30:00,252.63,252.79,252.44,252.62,5926.0,175.1152,175.2261,174.9835,175.1083,5926.0
2016-05-23 14:40:00,252.45,252.88,252.42,252.82,6534.0,174.9904,175.2885,174.9696,175.2469,6534.0
2016-05-23 14:50:00,252.78,252.79,252.22,252.38,11440.0,175.2192,175.2261,174.831,174.9419,11440.0
2016-05-23 15:00:00,252.41,252.48,252.02,252.19,5633.0,174.9627,175.0112,174.6924,174.8102,5633.0
2016-05-23 15:10:00,252.19,252.26,252.0,252.09,5100.0,174.8102,174.8587,174.6785,174.7409,5100.0
2016-05-23 15:20:00,252.0,252.55,251.99,252.36,15072.0,174.6785,175.0597,174.6716,174.928,15072.0
2016-05-23 15:30:00,252.29,252.52,252.02,252.2,12005.0,174.8795,175.039,174.6924,174.8171,12005.0
2016-05-23 15:40:00,252.14,252.19,251.9,252.15,36134.0,174.7756,174.8102,174.6092,174.7825,36134.0
2016-05-23 15:50:00,252.09,252.15,251.67,252.03,35717.0,174.7409,174.7825,174.4498,174.6993,35717.0
2016-05-24 09:30:00,252.44,254.77,252.44,254.77,6627.0,174.9835,176.5986,174.9835,176.5986,6627.0
2016-05-24 09:40:00,254.99,255.07,254.14,254.96,7611.0,176.7511,176.8065,176.1619,176.7303,7611.0
2016-05-24 09:50:00,254.77,255.69,254.46,255.68,7837.0,176.5986,177.2363,176.3837,177.2294,7837.0
2016-05-24 10:00:00,255.7,255.95,255.03,255.03,4570.0,177.2432,177.4165,176.7788,176.7788,4570.0
2016-05-24 10:10:00,255.09,255.23,254.74,254.94,12528.0,176.8204,176.9174,176.5778,176.7164,12528.0
2016-05-24 10:20:00,255.04,255.49,254.84,254.84,6773.0,176.7857,177.0977,176.6471,176.6471,6773.0
2016-05-24 10:30:00,254.91,255.84,254.91,255.77,4040.0,176.6956,177.3403,176.6956,177.2918,4040.0
2016-05-24 10:40:00,255.75,255.78,255.19,255.44,13100.0,177.2779,177.2987,176.8897,177.063,13100.0
2016-05-24 10:50:00,255.3,255.78,255.0,255.78,7606.0,176.966,177.2987,176.758,177.2987,7606.0
2016-05-24 11:00:00,255.56,255.9,254.84,254.84,40381.0,177.1462,177.3819,176.6471,176.6471,40381.0
2016-05-24 11:10:00,254.87,254.87,254.34,254.49,6300.0,176.6679,176.6679,176.3005,176.4045,6300.0
2016-05-24 11:20:00,254.72,254.9,254.57,254.79,3591.0,176.5639,176.6887,176.46,176.6124,3591.0
2016-05-24 11:30:00,254.8,255.19,254.41,255.19,11915.0,176.6194,176.8897,176.349,176.8897,11915.0
2016-05-24 11:40:00,255.21,255.25,254.96,255.13,4037.0,176.9036,176.9313,176.7303,176.8481,4037.0
2016-05-24 11:50:00,255.07,255.37,254.89,255.37,5415.0,176.8065,177.0145,176.6818,177.0145,5415.0
2016-05-24 12:00:00,255.27,255.27,255.0,255.11,1800.0,176.9452,176.9452,176.758,176.8343,1800.0
2016-05-24 12:10:00,255.16,255.39,255.08,255.14,3832.0,176.8689,177.0283,176.8135,176.8551,3832.0
2016-05-24 12:20:00,255.14,255.24,254.68,254.76,4146.0,176.8551,176.9244,176.5362,176.5917,4146.0
2016-05-24 12:30:00,254.77,255.04,254.67,254.83,5585.0,176.5986,176.7857,176.5293,176.6402,5585.0
2016-05-24 12:40:00,255.04,255.25,254.87,255.17,9423.0,176.7857,176.9313,176.6679,176.8759,9423.0
2016-05-24 12:50:00,255.17,255.56,254.77,255.15,12614.0,176.8759,177.1462,176.5986,176.862,12614.0
2016-05-24 13:00:00,255.16,255.5,255.16,255.43,16700.0,176.8689,177.1046,176.8689,177.0561,16700.0
2016-05-24 13:10:00,255.51,255.63,255.35,255.44,5600.0,177.1115,177.1947,177.0006,177.063,5600.0
2016-05-24 13:20:00,255.48,255.66,254.78,254.78,22732.0,177.0907,177.2155,176.6055,176.6055,22732.0
2016-05-24 13:30:00,254.81,254.97,254.61,254.85,6150.0,176.6263,176.7372,176.4877,176.654,6150.0
2016-05-24 13:40:00,254.98,255.09,254.78,255.01,11947.0,176.7441,176.8204,176.6055,176.7649,11947.0
2016-05-24 13:50:00,255.08,255.08,254.45,254.57,9068.0,176.8135,176.8135,176.3768,176.46,9068.0
2016-05-24 14:00:00,254.57,254.81,254.52,254.75,3584.0,176.46,176.6263,176.4253,176.5847,3584.0
2016-05-24 14:10:00,254.74,255.06,254.47,254.76,25374.0,176.5778,176.7996,176.3906,176.5917,25374.0
2016-05-24 14:20:00,254.73,254.92,254.57,254.57,6960.0,176.5709,176.7026,176.46,176.46,6960.0
2016-05-24 14:30:00,254.63,254.71,254.4,254.41,8949.0,176.5015,176.557,176.3421,176.349,8949.0
2016-05-24 14:40:00,254.52,254.68,254.1,254.36,17440.0,176.4253,176.5362,176.1342,176.3144,17440.0
2016-05-24 14:50:00,254.26,254.61,254.26,254.31,9946.0,176.2451,176.4877,176.2451,176.2797,9946.0
2016-05-24 15:00:00,254.42,254.67,254.36,254.5,8767.0,176.356,176.5293,176.3144,176.4114,8767.0
2016-05-24 15:10:00,254.51,254.94,254.39,254.63,9087.0,176.4184,176.7164,176.3352,176.5015,9087.0
2016-05-24 15:20:00,254.61,254.9,254.58,254.88,11690.0,176.4877,176.6887,176.4669,176.6748,11690.0
2016-05-24 15:30:00,254.89,254.89,254.32,254.39,20912.0,176.6818,176.6818,176.2867,176.3352,20912.0
2016-05-24 15:40:00,254.37,254.55,254.1,254.11,33442.0,176.3213,176.4461,176.1342,176.1411,33442.0
2016-05-24 15:50:00,254.11,254.41,254.1,254.34,58365.0,176.1411,176.349,176.1342,176.3005,58365.0
2016-05-25 09:30:00,254.38,254.92,252.76,252.76,9659.0,176.3282,176.7026,175.2053,175.2053,9659.0
2016-05-25 09:40:00,252.07,252.55,251.52,251.6,6167.0,174.727,175.0597,174.3458,174.4012,6167.0
2016-05-25 09:50:00,251.74,252.44,251.45,252.4,14064.0,174.4983,174.9835,174.2973,174.9558,14064.0
2016-05-25 10:00:00,252.22,252.68,251.98,252.15,6084.0,174.831,175.1499,174.6646,174.7825,6084.0
2016-05-25 10:10:00,252.28,252.42,251.72,252.11,10418.0,174.8726,174.9696,174.4844,174.7548,10418.0
2016-05-25 10:20:00,251.92,252.29,251.76,251.98,9858.0,174.6231,174.8795,174.5121,174.6646,9858.0
2016-05-25 10:30:00,252.01,252.69,251.66,251.75,12056.0,174.6854,175.1568,174.4428,174.5052,12056.0
2016-05-25 10:40:00,251.82,252.49,251.82,252.47,8500.0,174.5537,175.0182,174.5537,175.0043,8500.0
2016-05-25 10:50:00,252.48,253.59,252.48,253.59,17178.0,175.0112,175.7806,175.0112,175.7806,17178.0
2016-05-25 11:00:00,253.58,253.66,253.08,253.41,8636.0,175.7737,175.8292,175.4271,175.6559,8636.0
2016-05-25 11:10:00,253.13,254.03,253.13,254.02,11326.0,175.4618,176.0856,175.4618,176.0787,11326.0
2016-05-25 11:20:00,253.82,253.89,253.25,253.65,7560.0,175.9401,175.9886,175.545,175.8222,7560.0
2016-05-25 11:30:00,253.45,254.12,253.41,254.06,2604.0,175.6836,176.148,175.6559,176.1064,2604.0
2016-05-25 11:40:00,253.96,254.29,253.8,253.8,4654.0,176.0371,176.2659,175.9262,175.9262,4654.0
2016-05-25 11:50:00,253.9,254.05,253.61,254.0,3478.0,175.9955,176.0995,175.7945,176.0648,3478.0
2016-05-25 12:00:00,254.07,254.12,253.71,253.85,10539.0,176.1134,176.148,175.8638,175.9609,10539.0
2016-05-25 12:10:00,253.89,253.97,253.57,253.69,9122.0,175.9886,176.044,175.7668,175.85,9122.0
2016-05-25 12:20:00,253.65,253.82,253.33,253.33,1200.0,175.8222,175.9401,175.6004,175.6004,1200.0
2016-05-25 12:30:00,253.41,253.55,252.95,253.1,8171.0,175.6559,175.7529,175.337,175.441,8171.0
2016-05-25 12:40:00,253.06,253.44,252.96,253.35,9064.0,175.4133,175.6767,175.3439,175.6143,9064.0
2016-05-25 12:50:00,253.35,253.47,252.93,252.93,8052.0,175.6143,175.6975,175.3232,175.3232,8052.0
2016-05-25 13:00:00,253.11,253.56,252.99,253.48,10460.0,175.4479,175.7599,175.3647,175.7044,10460.0
2016-05-25 13:10:00,253.5,253.72,253.24,253.64,6246.0,175.7183,175.8708,175.538,175.8153,6246.0
2016-05-25 13:20:00,253.64,253.92,253.57,253.83,5200.0,175.8153,176.0094,175.7668,175.947,5200.0
2016-05-25 13:30:00,253.86,253.94,253.37,253.37,7860.0,175.9678,176.0233,175.6281,175.6281,7860.0
2016-05-25 13:40:00,253.42,253.71,253.35,253.35,11976.0,175.6628,175.8638,175.6143,175.6143,11976.0
2016-05-25 13:50:00,253.35,253.6,253.26,253.49,12349.0,175.6143,175.7876,175.5519,175.7113,12349.0
2016-05-25 14:00:00,253.58,253.66,253.14,253.14,9325.0,175.7737,175.8292,175.4687,175.4687,9325.0
2016-05-25 14:10:00,253.17,253.37,253.06,253.28,4546.0,175.4895,175.6281,175.4133,175.5658,4546.0
2016-05-25 14:20:00,253.21,253.56,253.16,253.43,6746.0,175.5172,175.7599,175.4826,175.6697,6746.0
2016-05-25 14:30:00,253.47,253.81,253.46,253.49,8977.0,175.6975,175.9331,175.6905,175.7113,8977.0
2016-05-25 14:40:00,253.47,253.47,253.11,253.12,4800.0,175.6975,175.6975,175.4479,175.4549,4800.0
2016-05-25 14:50:00,253.16,253.23,252.93,253.02,3808.0,175.4826,175.5311,175.3232,175.3855,3808.0
2016-05-25 15:00:00,253.09,253.21,252.84,253.17,18653.0,175.4341,175.5172,175.2608,175.4895,18653.0
2016-05-25 15:10:00,253.18,253.48,253.15,253.28,9907.0,175.4964,175.7044,175.4757,175.5658,9907.0
2016-05-25 15:20:00,253.36,253.73,253.33,253.63,11417.0,175.6212,175.8777,175.6004,175.8084,11417.0
2016-05-25 15:30:00,253.64,253.64,253.24,253.43,16846.0,175.8153,175.8153,175.538,175.6697,16846.0
2016-05-25 15:40:00,253.45,253.61,253.09,253.37,23329.0,175.6836,175.7945,175.4341,175.6281,23329.0
2016-05-25 15:50:00,253.39,253.51,253.21,253.25,51779.0,175.642,175.7252,175.5172,175.545,51779.0
2016-05-26 09:30:00,253.04,253.29,252.0,252.49,5915.0,175.3994,175.5727,174.6785,175.0182,5915.0
2016-05-26 09:40:00,252.65,253.9,252.64,253.37,6103.0,175.1291,175.9955,175.1221,175.6281,6103.0
2016-05-26 09:50:00,253.41,254.23,253.37,253.38,2112.0,175.6559,176.2243,175.6281,175.6351,2112.0
2016-05-26 10:00:00,253.65,253.87,253.37,253.72,3997.0,175.8222,175.9747,175.6281,175.8708,3997.0
2016-05-26 10:10:00,253.81,254.8,253.81,254.8,3287.0,175.9331,176.6194,175.9331,176.6194,3287.0
2016-05-26 10:20:00,254.87,255.36,254.59,254.85,10359.0,176.6679,177.0076,176.4738,176.654,10359.0
2016-05-26 10:30:00,255.03,255.35,254.59,255.34,20331.0,176.7788,177.0006,176.4738,176.9937,20331.0
2016-05-26 10:40:00,255.35,255.37,254.8,255.33,6500.0,177.0006,177.0145,176.6194,176.9868,6500.0
2016-05-26 10:50:00,254.85,254.92,254.39,254.92,7509.0,176.654,176.7026,176.3352,176.7026,7509.0
2016-05-26 11:00:00,255.01,255.32,254.71,254.74,5028.0,176.7649,176.9798,176.557,176.5778,5028.0
2016-05-26 11:10:00,254.75,255.2,254.51,254.51,5344.0,176.5847,176.8966,176.4184,176.4184,5344.0
2016-05-26 11:20:00,254.58,254.73,253.97,254.39,6654.0,176.4669,176.5709,176.044,176.3352,6654.0
2016-05-26 11:30:00,254.39,254.9,254.16,254.16,3482.0,176.3352,176.6887,176.1758,176.1758,3482.0
2016-05-26 11:40:00,254.31,254.48,253.92,254.13,4119.0,176.2797,176.3976,176.0094,176.155,4119.0
2016-05-26 11:50:00,254.11,254.36,254.05,254.3,4104.0,176.1411,176.3144,176.0995,176.2728,4104.0
2016-05-26 12:00:00,254.19,254.31,253.84,253.86,4025.0,176.1965,176.2797,175.9539,175.9678,4025.0
2016-05-26 12:10:00,254.1,254.37,253.87,254.26,5103.0,176.1342,176.3213,175.9747,176.2451,5103.0
2016-05-26 12:20:00,254.27,254.28,253.81,254.1,2752.0,176.252,176.2589,175.9331,176.1342,2752.0
2016-05-26 12:30:00,253.68,253.84,253.55,253.7,5188.0,175.843,175.9539,175.7529,175.8569,5188.0
2016-05-26 12:40:00,253.63,253.63,253.07,253.18,16007.0,175.8084,175.8084,175.4202,175.4964,16007.0
2016-05-26 12:50:00,253.2,253.2,252.64,252.67,8361.0,175.5103,175.5103,175.1221,175.1429,8361.0
2016-05-26 13:00:00,252.72,252.91,252.58,252.63,7583.0,175.1776,175.3093,175.0805,175.1152,7583.0
2016-05-26 13:10:00,252.73,252.97,252.55,252.83,11486.0,175.1845,175.3509,175.0597,175.2538,11486.0
2016-05-26 13:20:00,252.86,252.95,252.78,252.8,11899.0,175.2746,175.337,175.2192,175.233,11899.0
2016-05-26 13:30:00,252.87,253.05,252.74,252.9,5787.0,175.2816,175.4063,175.1915,175.3024,5787.0
2016-05-26 13:40:00,252.98,253.04,252.78,253.04,5174.0,175.3578,175.3994,175.2192,175.3994,5174.0
2016-05-26 13:50:00,252.94,252.94,252.46,252.53,4251.0,175.3301,175.3301,174.9974,175.0459,4251.0
2016-05-26 14:00:00,252.61,252.83,252.55,252.66,7698.0,175.1013,175.2538,175.0597,175.136,7698.0
2016-05-26 14:10:00,252.58,252.97,252.58,252.95,8752.0,175.0805,175.3509,175.0805,175.337,8752.0
2016-05-26 14:20:00,253.0,253.14,252.81,253.06,5488.0,175.3717,175.4687,175.24,175.4133,5488.0
2016-05-26 14:30:00,253.11,253.15,252.93,253.05,6825.0,175.4479,175.4757,175.3232,175.4063,6825.0
2016-05-26 14:40:00,253.06,253.55,253.06,253.55,1502.0,175.4133,175.7529,175.4133,175.7529,1502.0
2016-05-26 14:50:00,253.68,253.7,253.48,253.7,4000.0,175.843,175.8569,175.7044,175.8569,4000.0
2016-05-26 15:00:00,253.66,254.16,253.66,254.15,8193.0,175.8292,176.1758,175.8292,176.1688,8193.0
2016-05-26 15:10:00,254.15,254.16,253.87,254.12,6242.0,176.1688,176.1758,175.9747,176.148,6242.0
2016-05-26 15:20:00,254.18,254.23,253.86,253.87,6110.0,176.1896,176.2243,175.9678,175.9747,6110.0
2016-05-26 15:30:00,253.91,254.04,253.85,253.91,5652.0,176.0025,176.0926,175.9609,176.0025,5652.0
2016-05-26 15:40:00,253.99,254.18,253.85,254.12,9658.0,176.0579,176.1896,175.9609,176.148,9658.0
2016-05-26 15:50:00,254.14,254.26,253.96,254.03,38453.0,176.1619,176.2451,176.0371,176.0856,38453.0
2016-05-27 09:30:00,254.11,254.9,254.11,254.86,4877.0,176.1411,176.6887,176.1411,176.661,4877.0
2016-05-27 09:40:00,254.79,255.35,254.43,254.94,5896.0,176.6124,177.0006,176.3629,176.7164,5896.0
2016-05-27 09:50:00,254.81,255.97,254.59,255.92,8763.0,176.6263,177.4304,176.4738,177.3957,8763.0
2016-05-27 10:00:00,255.91,256.45,255.72,255.74,8350.0,177.3888,177.7631,177.2571,177.271,8350.0
2016-05-27 10:10:00,255.99,256.06,254.88,255.32,8312.0,177.4442,177.4928,176.6748,176.9798,8312.0
2016-05-27 10:20:00,254.9,255.24,254.53,254.92,1800.0,176.6887,176.9244,176.4322,176.7026,1800.0
2016-05-27 10:30:00,255.09,255.37,254.78,255.03,6909.0,176.8204,177.0145,176.6055,176.7788,6909.0
2016-05-27 10:40:00,255.23,255.55,255.02,255.2,7063.0,176.9174,177.1393,176.7719,176.8966,7063.0
2016-05-27 10:50:00,255.02,255.09,254.56,254.61,6100.0,176.7719,176.8204,176.453,176.4877,6100.0
2016-05-27 11:00:00,254.84,255.05,254.32,254.51,4828.0,176.6471,176.7927,176.2867,176.4184,4828.0
2016-05-27 11:10:00,254.8,254.8,254.23,254.78,8105.0,176.6194,176.6194,176.2243,176.6055,8105.0
2016-05-27 11:20:00,254.9,255.2,254.54,255.2,6600.0,176.6887,176.8966,176.4392,176.8966,6600.0
2016-05-27 11:30:00,255.18,255.77,255.09,255.61,4405.0,176.8828,177.2918,176.8204,177.1808,4405.0
2016-05-27 11:40:00,255.49,255.81,255.23,255.67,2300.0,177.0977,177.3195,176.9174,177.2224,2300.0
2016-05-27 11:50:00,255.6,255.89,255.45,255.45,4891.0,177.1739,177.3749,177.0699,177.0699,4891.0
2016-05-27 12:00:00,255.49,255.52,255.29,255.36,2830.0,177.0977,177.1185,176.959,177.0076,2830.0
2016-05-27 12:10:00,255.41,255.53,255.21,255.27,2327.0,177.0422,177.1254,176.9036,176.9452,2327.0
2016-05-27 12:20:00,255.3,255.7,255.29,255.52,4781.0,176.966,177.2432,176.959,177.1185,4781.0
2016-05-27 12:30:00,255.69,255.87,255.59,255.59,2127.0,177.2363,177.3611,177.167,177.167,2127.0
2016-05-27 12:40:00,255.57,255.61,255.22,255.41,2227.0,177.1531,177.1808,176.9105,177.0422,2227.0
2016-05-27 12:50:00,255.42,255.48,255.0,255.0,3497.0,177.0491,177.0907,176.758,176.758,3497.0
2016-05-27 13:00:00,255.03,255.55,255.03,255.46,2549.0,176.7788,177.1393,176.7788,177.0769,2549.0
2016-05-27 13:10:00,255.43,255.63,255.3,255.41,6487.0,177.0561,177.1947,176.966,177.0422,6487.0
2016-05-27 13:20:00,255.51,255.64,255.37,255.37,6615.0,177.1115,177.2016,177.0145,177.0145,6615.0
2016-05-27 13:30:00,255.34,255.37,254.53,254.53,4650.0,176.9937,177.0145,176.4322,176.4322,4650.0
2016-05-27 13:40:00,254.43,254.7,254.35,254.39,3228.0,176.3629,176.5501,176.3075,176.3352,3228.0
2016-05-27 13:50:00,254.4,254.88,254.4,254.71,4272.0,176.3421,176.6748,176.3421,176.557,4272.0
2016-05-27 14:00:00,254.72,254.73,254.3,254.48,4240.0,176.5639,176.5709,176.2728,176.3976,4240.0
2016-05-27 14:10:00,254.5,254.85,254.26,254.85,2305.0,176.4114,176.654,176.2451,176.654,2305.0
2016-05-27 14:20:00,254.78,255.2,254.59,255.2,2000.0,176.6055,176.8966,176.4738,176.8966,2000.0
2016-05-27 14:30:00,255.07,255.4,254.9,254.9,6831.0,176.8065,177.0353,176.6887,176.6887,6831.0
2016-05-27 14:40:00,254.66,254.81,254.63,254.8,4236.0,176.5223,176.6263,176.5015,176.6194,4236.0
2016-05-27 14:50:00,254.8,255.09,254.8,255.02,5469.0,176.6194,176.8204,176.6194,176.7719,5469.0
2016-05-27 15:00:00,254.89,255.22,254.86,255.1,4155.0,176.6818,176.9105,176.661,176.8273,4155.0
2016-05-27 15:10:00,254.98,255.2,254.84,254.98,4400.0,176.7441,176.8966,176.6471,176.7441,4400.0
2016-05-27 15:20:00,254.95,255.13,254.76,255.13,7479.0,176.7234,176.8481,176.5917,176.8481,7479.0
2016-05-27 15:30:00,255.05,255.11,254.86,255.05,6441.0,176.7927,176.8343,176.661,176.7927,6441.0
2016-05-27 15:40:00,255.05,255.24,254.68,255.08,13667.0,176.7927,176.9244,176.5362,176.8135,13667.0
2016-05-27 15:50:00,255.14,255.28,254.97,255.13,27624.0,176.8551,176.9521,176.7372,176.8481,27624.0
2016-05-31 09:30:00,255.55,256.16,253.04,253.04,11514.0,177.1393,177.5621,175.3994,175.3994,11514.0
2016-05-31 09:40:00,253.01,253.7,251.91,253.56,21584.0,175.3786,175.8569,174.6161,175.7599,21584.0
2016-05-31 09:50:00,253.56,253.71,252.96,253.62,9460.0,175.7599,175.8638,175.3439,175.8014,9460.0
2016-05-31 10:00:00,253.76,254.1,253.29,253.56,14009.0,175.8985,176.1342,175.5727,175.7599,14009.0
2016-05-31 10:10:00,253.47,253.96,253.33,253.69,6950.0,175.6975,176.0371,175.6004,175.85,6950.0
2016-05-31 10:20:00,253.85,254.3,253.82,254.21,16348.0,175.9609,176.2728,175.9401,176.2104,16348.0
2016-05-31 10:30:00,254.22,254.98,254.22,254.98,7858.0,176.2173,176.7441,176.2173,176.7441,7858.0
2016-05-31 10:40:00,254.98,254.98,254.01,254.45,3668.0,176.7441,176.7441,176.0718,176.3768,3668.0
2016-05-31 10:50:00,254.23,254.43,254.03,254.18,4804.0,176.2243,176.3629,176.0856,176.1896,4804.0
2016-05-31 11:00:00,254.02,254.51,253.72,253.84,8402.0,176.0787,176.4184,175.8708,175.9539,8402.0
2016-05-31 11:10:00,253.55,253.66,252.95,253.02,11125.0,175.7529,175.8292,175.337,175.3855,11125.0
2016-05-31 11:20:00,252.91,253.05,252.5,252.98,5406.0,175.3093,175.4063,175.0251,175.3578,5406.0
2016-05-31 11:30:00,253.02,253.55,253.02,253.54,1200.0,175.3855,175.7529,175.3855,175.746,1200.0
2016-05-31 11:40:00,253.62,253.65,253.32,253.51,3834.0,175.8014,175.8222,175.5935,175.7252,3834.0
2016-05-31 11:50:00,253.71,253.71,253.11,253.21,3499.0,175.8638,175.8638,175.4479,175.5172,3499.0
2016-05-31 12:00:00,253.2,253.21,252.51,252.52,7239.0,175.5103,175.5172,175.032,175.039,7239.0
2016-05-31 12:10:00,252.82,253.0,252.48,252.81,6214.0,175.2469,175.3717,175.0112,175.24,6214.0
2016-05-31 12:20:00,252.65,252.98,252.43,252.62,2980.0,175.1291,175.3578,174.9766,175.1083,2980.0
2016-05-31 12:30:00,252.76,253.09,252.69,252.89,6513.0,175.2053,175.4341,175.1568,175.2954,6513.0
2016-05-31 12:40:00,252.83,253.24,252.66,253.22,3544.0,175.2538,175.538,175.136,175.5242,3544.0
2016-05-31 12:50:00,253.25,253.29,252.73,252.73,747.0,175.545,175.5727,175.1845,175.1845,747.0
2016-05-31 13:00:00,252.73,252.94,252.47,252.49,5365.0,175.1845,175.3301,175.0043,175.0182,5365.0
2016-05-31 13:10:00,252.48,252.83,252.48,252.7,3899.0,175.0112,175.2538,175.0112,175.1637,3899.0
2016-05-31 13:20:00,252.84,253.17,252.62,253.06,4271.0,175.2608,175.4895,175.1083,175.4133,4271.0
2016-05-31 13:30:00,253.03,253.62,252.87,253.38,3600.0,175.3925,175.8014,175.2816,175.6351,3600.0
2016-05-31 13:40:00,253.35,253.65,253.22,253.4,7351.0,175.6143,175.8222,175.5242,175.6489,7351.0
2016-05-31 13:50:00,253.4,253.72,253.37,253.59,4450.0,175.6489,175.8708,175.6281,175.7806,4450.0
2016-05-31 14:00:00,253.55,253.63,253.0,253.12,6578.0,175.7529,175.8084,175.3717,175.4549,6578.0
2016-05-31 14:10:00,253.21,253.41,253.12,253.41,4482.0,175.5172,175.6559,175.4549,175.6559,4482.0
2016-05-31 14:20:00,253.54,254.24,253.54,254.21,7800.0,175.746,176.2312,175.746,176.2104,7800.0
2016-05-31 14:30:00,254.29,254.46,253.83,254.38,9503.0,176.2659,176.3837,175.947,176.3282,9503.0
2016-05-31 14:40:00,254.15,254.46,254.03,254.42,6925.0,176.1688,176.3837,176.0856,176.356,6925.0
2016-05-31 14:50:00,254.42,254.52,254.01,254.46,10836.0,176.356,176.4253,176.0718,176.3837,10836.0
2016-05-31 15:00:00,254.4,254.56,254.03,254.13,20870.0,176.3421,176.453,176.0856,176.155,20870.0
2016-05-31 15:10:00,254.14,254.41,253.99,254.41,14119.0,176.1619,176.349,176.0579,176.349,14119.0
2016-05-31 15:20:00,254.4,254.68,254.18,254.6,11258.0,176.3421,176.5362,176.1896,176.4807,11258.0
2016-05-31 15:30:00,254.72,254.82,254.52,254.74,10315.0,176.5639,176.6332,176.4253,176.5778,10315.0
2016-05-31 15:40:00,254.73,254.88,254.37,254.53,38373.0,176.5709,176.6748,176.3213,176.4322,38373.0
2016-05-31 15:50:00,254.59,254.74,253.71,253.83,125998.0,176.4738,176.5778,175.8638,175.947,125998.0
2016-06-01 09:30:00,253.03,254.51,252.3,254.28,22846.0,175.3925,176.4184,174.8865,176.2589,22846.0
2016-06-01 09:40:00,254.81,255.37,254.65,255.08,8962.0,176.6263,177.0145,176.5154,176.8135,8962.0
2016-06-01 09:50:00,254.87,255.47,254.53,255.47,11342.0,176.6679,177.0838,176.4322,177.0838,11342.0
2016-06-01 10:00:00,255.72,255.99,255.01,255.09,14274.0,177.2571,177.4442,176.7649,176.8204,14274.0
2016-06-01 10:10:00,255.36,255.64,254.9,255.51,13150.0,177.0076,177.2016,176.6887,177.1115,13150.0
2016-06-01 10:20:00,255.5,255.67,255.09,255.4,16110.0,177.1046,177.2224,176.8204,177.0353,16110.0
2016-06-01 10:30:00,255.53,256.5,255.29,255.99,9079.0,177.1254,177.7978,176.959,177.4442,9079.0
2016-06-01 10:40:00,256.2,256.37,255.74,256.19,6084.0,177.5898,177.7077,177.271,177.5829,6084.0
2016-06-01 10:50:00,256.33,257.11,256.09,256.9,12694.0,177.6799,178.2206,177.5136,178.075,12694.0
2016-06-01 11:00:00,257.12,257.13,256.61,256.87,15877.0,178.2275,178.2345,177.874,178.0542,15877.0
2016-06-01 11:10:00,256.87,257.01,256.1,256.39,8016.0,178.0542,178.1513,177.5205,177.7215,8016.0
2016-06-01 11:20:00,256.18,256.46,255.86,256.46,12530.0,177.576,177.77,177.3541,177.77,12530.0
2016-06-01 11:30:00,256.38,256.38,254.97,254.98,16614.0,177.7146,177.7146,176.7372,176.7441,16614.0
2016-06-01 11:40:00,255.03,255.25,254.27,254.42,5500.0,176.7788,176.9313,176.252,176.356,5500.0
2016-06-01 11:50:00,254.36,254.8,254.34,254.75,4451.0,176.3144,176.6194,176.3005,176.5847,4451.0
2016-06-01 12:00:00,254.8,255.2,254.76,254.92,7209.0,176.6194,176.8966,176.5917,176.7026,7209.0
2016-06-01 12:10:00,254.85,255.11,254.69,255.04,11717.0,176.654,176.8343,176.5431,176.7857,11717.0
2016-06-01 12:20:00,255.08,255.61,255.08,255.61,5017.0,176.8135,177.1808,176.8135,177.1808,5017.0
2016-06-01 12:30:00,255.52,255.64,255.03,255.05,6807.0,177.1185,177.2016,176.7788,176.7927,6807.0
2016-06-01 12:40:00,255.24,255.71,255.24,255.49,5191.0,176.9244,177.2502,176.9244,177.0977,5191.0
2016-06-01 12:50:00,255.46,255.79,255.2,255.34,10260.0,177.0769,177.3056,176.8966,176.9937,10260.0
2016-06-01 13:00:00,255.46,255.94,255.46,255.73,2207.0,177.0769,177.4096,177.0769,177.264,2207.0
2016-06-01 13:10:00,255.81,255.93,255.04,255.04,6253.0,177.3195,177.4027,176.7857,176.7857,6253.0
2016-06-01 13:20:00,255.14,255.27,255.01,255.11,3165.0,176.8551,176.9452,176.7649,176.8343,3165.0
2016-06-01 13:30:00,254.95,255.39,254.95,255.39,6751.0,176.7234,177.0283,176.7234,177.0283,6751.0
2016-06-01 13:40:00,255.39,255.54,255.19,255.3,6615.0,177.0283,177.1323,176.8897,176.966,6615.0
2016-06-01 13:50:00,255.18,255.54,255.13,255.54,5800.0,176.8828,177.1323,176.8481,177.1323,5800.0
2016-06-01 14:00:00,255.59,255.86,255.47,255.78,7583.0,177.167,177.3541,177.0838,177.2987,7583.0
2016-06-01 14:10:00,255.72,256.32,255.72,256.18,5806.0,177.2571,177.673,177.2571,177.576,5806.0
2016-06-01 14:20:00,256.14,256.45,256.01,256.12,6558.0,177.5482,177.7631,177.4581,177.5344,6558.0
2016-06-01 14:30:00,256.12,256.15,255.52,255.78,8086.0,177.5344,177.5552,177.1185,177.2987,8086.0
2016-06-01 14:40:00,255.79,256.13,255.52,255.92,7931.0,177.3056,177.5413,177.1185,177.3957,7931.0
2016-06-01 14:50:00,255.96,256.5,255.96,256.48,7316.0,177.4235,177.7978,177.4235,177.7839,7316.0
2016-06-01 15:00:00,256.48,256.59,255.86,256.07,8290.0,177.7839,177.8602,177.3541,177.4997,8290.0
2016-06-01 15:10:00,256.13,256.41,255.88,256.41,8176.0,177.5413,177.7354,177.368,177.7354,8176.0
2016-06-01 15:20:00,256.32,256.32,255.99,256.18,17576.0,177.673,177.673,177.4442,177.576,17576.0
2016-06-01 15:30:00,256.23,256.58,256.13,256.43,14765.0,177.6106,177.8532,177.5413,177.7492,14765.0
2016-06-01 15:40:00,256.43,256.75,255.95,255.95,18853.0,177.7492,177.9711,177.4165,177.4165,18853.0
2016-06-01 15:50:00,255.95,256.92,255.95,256.76,58996.0,177.4165,178.0889,177.4165,177.978,58996.0
2016-06-02 09:30:00,255.56,256.57,254.25,256.32,14703.0,177.1462,177.8463,176.2381,177.673,14703.0
2016-06-02 09:40:00,256.19,256.26,254.84,254.93,8002.0,177.5829,177.6314,176.6471,176.7095,8002.0
2016-06-02 09:50:00,254.6,255.13,254.58,255.13,4404.0,176.4807,176.8481,176.4669,176.8481,4404.0
2016-06-02 10:00:00,255.11,255.53,254.86,255.29,5709.0,176.8343,177.1254,176.661,176.959,5709.0
2016-06-02 10:10:00,255.3,255.5,255.0,255.36,9250.0,176.966,177.1046,176.758,177.0076,9250.0
2016-06-02 10:20:00,255.4,256.05,255.4,255.87,7130.0,177.0353,177.4858,177.0353,177.3611,7130.0
2016-06-02 10:30:00,255.8,256.71,255.76,256.49,6232.0,177.3125,177.9433,177.2848,177.7908,6232.0
2016-06-02 10:40:00,256.53,256.53,256.1,256.35,3111.0,177.8186,177.8186,177.5205,177.6938,3111.0
2016-06-02 10:50:00,256.55,256.61,255.6,255.92,5562.0,177.8324,177.874,177.1739,177.3957,5562.0
2016-06-02 11:00:00,256.0,256.0,255.31,255.65,5200.0,177.4512,177.4512,176.9729,177.2086,5200.0
2016-06-02 11:10:00,255.56,255.94,255.39,255.94,13212.0,177.1462,177.4096,177.0283,177.4096,13212.0
2016-06-02 11:20:00,256.0,256.54,255.92,255.92,4628.0,177.4512,177.8255,177.3957,177.3957,4628.0
2016-06-02 11:30:00,256.01,256.39,256.01,256.26,3200.0,177.4581,177.7215,177.4581,177.6314,3200.0
2016-06-02 11:40:00,256.32,256.96,256.32,256.82,8600.0,177.673,178.1166,177.673,178.0196,8600.0
2016-06-02 11:50:00,256.72,256.96,256.72,256.76,5368.0,177.9503,178.1166,177.9503,177.978,5368.0
2016-06-02 12:00:00,256.7,256.94,256.36,256.37,6454.0,177.9364,178.1028,177.7007,177.7077,6454.0
2016-06-02 12:10:00,256.24,256.6,256.2,256.3,11335.0,177.6175,177.8671,177.5898,177.6591,11335.0
2016-06-02 12:20:00,256.2,256.58,256.1,256.1,10600.0,177.5898,177.8532,177.5205,177.5205,10600.0
2016-06-02 12:30:00,256.18,256.2,255.71,255.84,15184.0,177.576,177.5898,177.2502,177.3403,15184.0
2016-06-02 12:40:00,255.89,256.23,255.71,256.13,10297.0,177.3749,177.6106,177.2502,177.5413,10297.0
2016-06-02 12:50:00,256.28,256.82,256.28,256.7,15810.0,177.6453,178.0196,177.6453,177.9364,15810.0
2016-06-02 13:00:00,256.67,257.05,256.67,256.92,7876.0,177.9156,178.179,177.9156,178.0889,7876.0
2016-06-02 13:10:00,256.78,257.15,256.69,256.96,5420.0,177.9919,178.2483,177.9295,178.1166,5420.0
2016-06-02 13:20:00,256.91,257.07,256.6,256.88,9276.0,178.082,178.1929,177.8671,178.0612,9276.0
2016-06-02 13:30:00,256.82,256.92,256.65,256.77,14536.0,178.0196,178.0889,177.9017,177.9849,14536.0
2016-06-02 13:40:00,256.91,257.39,256.91,257.28,4600.0,178.082,178.4147,178.082,178.3384,4600.0
2016-06-02 13:50:00,257.19,257.54,257.11,257.5,13438.0,178.2761,178.5187,178.2206,178.4909,13438.0
2016-06-02 14:00:00,257.5,257.86,257.21,257.86,7416.0,178.4909,178.7405,178.2899,178.7405,7416.0
2016-06-02 14:10:00,257.94,257.94,257.42,257.65,18395.0,178.7959,178.7959,178.4355,178.5949,18395.0
2016-06-02 14:20:00,257.67,257.84,257.31,257.74,4633.0,178.6088,178.7266,178.3592,178.6573,4633.0
2016-06-02 14:30:00,257.74,257.74,256.95,257.19,11627.0,178.6573,178.6573,178.1097,178.2761,11627.0
2016-06-02 14:40:00,257.08,257.22,256.9,256.9,11960.0,178.1998,178.2968,178.075,178.075,11960.0
2016-06-02 14:50:00,256.92,257.15,256.68,257.06,9670.0,178.0889,178.2483,177.9225,178.1859,9670.0
2016-06-02 15:00:00,257.15,257.33,256.94,257.21,8764.0,178.2483,178.3731,178.1028,178.2899,8764.0
2016-06-02 15:10:00,257.32,257.53,257.21,257.3,6766.0,178.3662,178.5117,178.2899,178.3523,6766.0
2016-06-02 15:20:00,257.3,257.83,257.3,257.83,7845.0,178.3523,178.7197,178.3523,178.7197,7845.0
2016-06-02 15:30:00,257.77,258.03,257.77,258.03,13162.0,178.6781,178.8583,178.6781,178.8583,13162.0
2016-06-02 15:40:00,258.02,258.03,257.5,257.76,18053.0,178.8514,178.8583,178.4909,178.6712,18053.0
2016-06-02 15:50:00,257.75,257.95,257.68,257.89,34906.0,178.6642,178.8029,178.6157,178.7613,34906.0
2016-06-03 09:30:00,258.28,260.91,258.28,259.12,17169.0,179.0316,180.8546,179.0316,179.6139,17169.0
2016-06-03 09:40:00,259.72,260.2,259.71,260.2,8373.0,180.0298,180.3625,180.0228,180.3625,8373.0
2016-06-03 09:50:00,260.16,260.3,259.72,260.15,14483.0,180.3348,180.4318,180.0298,180.3278,14483.0
2016-06-03 10:00:00,259.95,260.1,259.11,259.3,23358.0,180.1892,180.2932,179.6069,179.7386,23358.0
2016-06-03 10:10:00,259.12,259.69,258.95,258.95,8516.0,179.6139,180.009,179.496,179.496,8516.0
2016-06-03 10:20:00,259.03,259.67,258.9,259.3,13663.0,179.5515,179.9951,179.4614,179.7386,13663.0
2016-06-03 10:30:00,259.4,260.35,259.4,259.66,10239.0,179.808,180.4665,179.808,179.9882,10239.0
2016-06-03 10:40:00,259.59,260.18,259.58,260.09,10279.0,179.9397,180.3486,179.9327,180.2862,10279.0
2016-06-03 10:50:00,260.19,261.0,259.99,261.0,28065.0,180.3556,180.917,180.2169,180.917,28065.0
2016-06-03 11:00:00,260.74,260.87,259.88,260.1,7710.0,180.7368,180.8269,180.1407,180.2932,7710.0
2016-06-03 11:10:00,259.96,260.7,259.64,260.16,9878.0,180.1961,180.7091,179.9743,180.3348,9878.0
2016-06-03 11:20:00,260.16,260.8,259.95,260.27,14131.0,180.3348,180.7784,180.1892,180.411,14131.0
2016-06-03 11:30:00,260.39,260.81,260.39,260.7,7228.0,180.4942,180.7853,180.4942,180.7091,7228.0
2016-06-03 11:40:00,260.51,261.23,260.34,260.83,17164.0,180.5774,181.0765,180.4595,180.7992,17164.0
2016-06-03 11:50:00,260.89,260.96,260.1,260.49,14683.0,180.8408,180.8893,180.2932,180.5635,14683.0
2016-06-03 12:00:00,260.72,260.73,260.02,260.02,8109.0,180.7229,180.7299,180.2377,180.2377,8109.0
2016-06-03 12:10:00,260.06,260.51,259.87,260.51,8062.0,180.2654,180.5774,180.1337,180.5774,8062.0
2016-06-03 12:20:00,260.34,260.34,259.8,260.19,9190.0,180.4595,180.4595,180.0852,180.3556,9190.0
2016-06-03 12:30:00,260.17,260.56,260.09,260.4,11553.0,180.3417,180.612,180.2862,180.5011,11553.0
2016-06-03 12:40:00,260.39,260.55,260.0,260.11,15420.0,180.4942,180.6051,180.2239,180.3001,15420.0
2016-06-03 12:50:00,260.21,260.55,260.15,260.31,4849.0,180.3694,180.6051,180.3278,180.4387,4849.0
2016-06-03 13:00:00,260.25,260.44,260.02,260.38,8384.0,180.3971,180.5289,180.2377,180.4873,8384.0
2016-06-03 13:10:00,260.39,260.6,260.18,260.51,10169.0,180.4942,180.6398,180.3486,180.5774,10169.0
2016-06-03 13:20:00,260.41,260.84,260.05,260.49,7084.0,180.5081,180.8061,180.2585,180.5635,7084.0
2016-06-03 13:30:00,260.41,260.8,260.16,260.65,15164.0,180.5081,180.7784,180.3348,180.6744,15164.0
2016-06-03 13:40:00,260.67,260.98,260.5,260.5,6100.0,180.6883,180.9032,180.5704,180.5704,6100.0
2016-06-03 13:50:00,260.41,260.56,260.04,260.44,5450.0,180.5081,180.612,180.2516,180.5289,5450.0
2016-06-03 14:00:00,260.38,260.64,260.24,260.41,9050.0,180.4873,180.6675,180.3902,180.5081,9050.0
2016-06-03 14:10:00,260.37,260.55,260.12,260.51,9744.0,180.4803,180.6051,180.307,180.5774,9744.0
2016-06-03 14:20:00,260.36,260.88,260.35,260.88,5359.0,180.4734,180.8338,180.4665,180.8338,5359.0
2016-06-03 14:30:00,260.81,261.5,260.81,261.0,10662.0,180.7853,181.2636,180.7853,180.917,10662.0
2016-06-03 14:40:00,260.99,261.0,260.64,260.7,58690.0,180.9101,180.917,180.6675,180.7091,58690.0
2016-06-03 14:50:00,260.66,261.15,260.45,261.05,6900.0,180.6813,181.021,180.5358,180.9517,6900.0
2016-06-03 15:00:00,260.97,261.08,260.44,260.44,9582.0,180.8962,180.9725,180.5289,180.5289,9582.0
2016-06-03 15:10:00,260.5,260.68,260.38,260.38,9242.0,180.5704,180.6952,180.4873,180.4873,9242.0
2016-06-03 15:20:00,260.51,260.61,260.09,260.27,8715.0,180.5774,180.6467,180.2862,180.411,8715.0
2016-06-03 15:30:00,260.26,260.4,260.06,260.25,7603.0,180.4041,180.5011,180.2654,180.3971,7603.0
2016-06-03 15:40:00,260.4,260.69,260.16,260.26,16321.0,180.5011,180.7021,180.3348,180.4041,16321.0
2016-06-03 15:50:00,260.41,260.55,260.08,260.3,44801.0,180.5081,180.6051,180.2793,180.4318,44801.0
2016-06-06 09:30:00,260.51,262.74,260.51,261.85,22953.0,180.5774,182.1231,180.5774,181.5062,22953.0
2016-06-06 09:40:00,261.75,262.39,260.47,260.78,8350.0,181.4369,181.8805,180.5496,180.7645,8350.0
2016-06-06 09:50:00,260.3,261.44,260.29,260.75,5187.0,180.4318,181.222,180.4249,180.7437,5187.0
2016-06-06 10:00:00,261.27,261.27,260.25,261.09,34541.0,181.1042,181.1042,180.3971,180.9794,34541.0
2016-06-06 10:10:00,261.08,261.82,260.8,261.16,29055.0,180.9725,181.4854,180.7784,181.0279,29055.0
2016-06-06 10:20:00,261.36,261.36,259.23,259.23,16614.0,181.1666,181.1666,179.6901,179.6901,16614.0
2016-06-06 10:30:00,259.24,259.73,258.91,259.16,8921.0,179.697,180.0367,179.4683,179.6416,8921.0
2016-06-06 10:40:00,259.19,259.46,258.34,258.34,4667.0,179.6624,179.8495,179.0732,179.0732,4667.0
2016-06-06 10:50:00,258.28,258.49,257.93,257.93,8416.0,179.0316,179.1772,178.789,178.789,8416.0
2016-06-06 11:00:00,257.73,258.07,257.16,257.16,5203.0,178.6504,178.886,178.2553,178.2553,5203.0
2016-06-06 11:10:00,257.31,257.92,257.21,257.4,11070.0,178.3592,178.7821,178.2899,178.4216,11070.0
2016-06-06 11:20:00,257.4,257.46,256.6,256.71,10511.0,178.4216,178.4632,177.8671,177.9433,10511.0
2016-06-06 11:30:00,256.73,257.37,256.31,257.27,14685.0,177.9572,178.4008,177.6661,178.3315,14685.0
2016-06-06 11:40:00,257.38,257.39,256.87,256.87,2400.0,178.4078,178.4147,178.0542,178.0542,2400.0
2016-06-06 11:50:00,256.83,257.21,256.47,257.09,13914.0,178.0265,178.2899,177.777,178.2067,13914.0
2016-06-06 12:00:00,257.0,257.3,256.74,256.83,18961.0,178.1444,178.3523,177.9641,178.0265,18961.0
2016-06-06 12:10:00,256.87,257.25,256.59,257.25,6100.0,178.0542,178.3176,177.8602,178.3176,6100.0
2016-06-06 12:20:00,257.12,257.24,256.84,257.01,4217.0,178.2275,178.3107,178.0334,178.1513,4217.0
2016-06-06 12:30:00,256.99,257.42,256.89,257.21,8685.0,178.1374,178.4355,178.0681,178.2899,8685.0
2016-06-06 12:40:00,257.02,257.39,256.97,257.23,6088.0,178.1582,178.4147,178.1236,178.3038,6088.0
2016-06-06 12:50:00,257.33,257.33,256.83,256.87,3001.0,178.3731,178.3731,178.0265,178.0542,3001.0
2016-06-06 13:00:00,257.06,257.33,256.9,257.17,8842.0,178.1859,178.3731,178.075,178.2622,8842.0
2016-06-06 13:10:00,257.43,257.81,257.2,257.77,6278.0,178.4424,178.7058,178.283,178.6781,6278.0
2016-06-06 13:20:00,257.66,257.96,257.58,257.96,18065.0,178.6018,178.8098,178.5464,178.8098,18065.0
2016-06-06 13:30:00,258.15,258.15,257.62,257.62,14561.0,178.9415,178.9415,178.5741,178.5741,14561.0
2016-06-06 13:40:00,257.67,258.01,257.67,257.81,2772.0,178.6088,178.8445,178.6088,178.7058,2772.0
2016-06-06 13:50:00,257.96,258.36,257.84,258.31,9476.0,178.8098,179.0871,178.7266,179.0524,9476.0
2016-06-06 14:00:00,258.11,258.4,257.92,258.4,5600.0,178.9138,179.1148,178.7821,179.1148,5600.0
2016-06-06 14:10:00,258.71,258.84,258.34,258.81,8513.0,179.3297,179.4198,179.0732,179.399,8513.0
2016-06-06 14:20:00,258.94,259.16,258.75,259.12,6721.0,179.4891,179.6416,179.3574,179.6139,6721.0
2016-06-06 14:30:00,258.78,258.98,258.39,258.44,8514.0,179.3782,179.5168,179.1079,179.1425,8514.0
2016-06-06 14:40:00,258.54,258.9,258.53,258.86,13637.0,179.2118,179.4614,179.2049,179.4336,13637.0
2016-06-06 14:50:00,258.92,259.07,258.57,258.57,10032.0,179.4752,179.5792,179.2326,179.2326,10032.0
2016-06-06 15:00:00,258.65,258.7,258.04,258.24,11851.0,179.2881,179.3227,178.8652,179.0039,11851.0
2016-06-06 15:10:00,258.34,258.48,258.17,258.21,6244.0,179.0732,179.1702,178.9554,178.9831,6244.0
2016-06-06 15:20:00,258.23,258.3,257.95,258.25,10944.0,178.9969,179.0455,178.8029,179.0108,10944.0
2016-06-06 15:30:00,258.23,258.35,257.93,258.06,14126.0,178.9969,179.0801,178.789,178.8791,14126.0
2016-06-06 15:40:00,258.08,258.08,257.33,257.59,33141.0,178.893,178.893,178.3731,178.5533,33141.0
2016-06-06 15:50:00,257.53,257.53,257.23,257.36,38726.0,178.5117,178.5117,178.3038,178.3939,38726.0
2016-06-07 09:30:00,257.14,259.24,256.9,258.79,27747.0,178.2414,179.697,178.075,179.3851,27747.0
2016-06-07 09:40:00,258.75,259.0,258.09,258.78,22107.0,179.3574,179.5307,178.8999,179.3782,22107.0
2016-06-07 09:50:00,258.85,259.0,258.39,258.69,40276.0,179.4267,179.5307,179.1079,179.3158,40276.0
2016-06-07 10:00:00,258.66,258.97,258.33,258.75,18634.0,179.295,179.5099,179.0663,179.3574,18634.0
2016-06-07 10:10:00,258.73,258.92,258.32,258.35,9408.0,179.3435,179.4752,179.0593,179.0801,9408.0
2016-06-07 10:20:00,258.38,258.58,257.97,258.19,8700.0,179.1009,179.2396,178.8167,178.9692,8700.0
2016-06-07 10:30:00,258.08,258.57,257.92,258.07,6838.0,178.893,179.2326,178.7821,178.886,6838.0
2016-06-07 10:40:00,258.28,258.8,258.28,258.58,10535.0,179.0316,179.3921,179.0316,179.2396,10535.0
2016-06-07 10:50:00,258.61,258.89,258.58,258.8,11121.0,179.2604,179.4544,179.2396,179.3921,11121.0
2016-06-07 11:00:00,258.74,258.8,258.46,258.69,8836.0,179.3505,179.3921,179.1564,179.3158,8836.0
2016-06-07 11:10:00,258.83,259.08,258.7,258.88,8357.0,179.4128,179.5861,179.3227,179.4475,8357.0
2016-06-07 11:20:00,259.05,259.18,258.76,258.76,7931.0,179.5653,179.6555,179.3643,179.3643,7931.0
2016-06-07 11:30:00,258.85,259.02,258.73,258.82,10267.0,179.4267,179.5446,179.3435,179.4059,10267.0
2016-06-07 11:40:00,258.76,259.1,258.46,259.1,8697.0,179.3643,179.6,179.1564,179.6,8697.0
2016-06-07 11:50:00,258.88,259.0,258.32,258.32,8971.0,179.4475,179.5307,179.0593,179.0593,8971.0
2016-06-07 12:00:00,258.38,258.48,257.75,258.1,13779.0,179.1009,179.1702,178.6642,178.9068,13779.0
2016-06-07 12:10:00,258.09,258.32,258.02,258.16,1900.0,178.8999,179.0593,178.8514,178.9484,1900.0
2016-06-07 12:20:00,258.14,258.38,258.06,258.06,9929.0,178.9346,179.1009,178.8791,178.8791,9929.0
2016-06-07 12:30:00,258.3,258.49,258.03,258.14,5904.0,179.0455,179.1772,178.8583,178.9346,5904.0
2016-06-07 12:40:00,258.17,258.28,257.85,258.2,5592.0,178.9554,179.0316,178.7335,178.9762,5592.0
2016-06-07 12:50:00,257.9,258.55,257.9,258.55,17772.0,178.7682,179.2188,178.7682,179.2188,17772.0
2016-06-07 13:00:00,258.78,258.9,258.64,258.7,13108.0,179.3782,179.4614,179.2811,179.3227,13108.0
2016-06-07 13:10:00,258.7,258.8,258.33,258.33,8500.0,179.3227,179.3921,179.0663,179.0663,8500.0
2016-06-07 13:20:00,258.32,258.45,257.96,258.05,4062.0,179.0593,179.1494,178.8098,178.8722,4062.0
2016-06-07 13:30:00,257.99,258.0,257.56,257.7,21135.0,178.8306,178.8375,178.5325,178.6296,21135.0
2016-06-07 13:40:00,257.72,257.72,257.44,257.56,12939.0,178.6434,178.6434,178.4493,178.5325,12939.0
2016-06-07 13:50:00,257.5,257.57,257.05,257.38,26939.0,178.4909,178.5395,178.179,178.4078,26939.0
2016-06-07 14:00:00,257.31,257.73,257.07,257.55,27558.0,178.3592,178.6504,178.1929,178.5256,27558.0
2016-06-07 14:10:00,257.47,257.75,257.45,257.45,26058.0,178.4701,178.6642,178.4563,178.4563,26058.0
2016-06-07 14:20:00,257.48,257.75,257.38,257.67,9214.0,178.4771,178.6642,178.4078,178.6088,9214.0
2016-06-07 14:30:00,257.81,257.83,257.36,257.5,5303.0,178.7058,178.7197,178.3939,178.4909,5303.0
2016-06-07 14:40:00,257.38,257.48,257.29,257.29,6249.0,178.4078,178.4771,178.3454,178.3454,6249.0
2016-06-07 14:50:00,257.39,257.39,256.67,256.88,12873.0,178.4147,178.4147,177.9156,178.0612,12873.0
2016-06-07 15:00:00,256.85,256.85,256.45,256.45,14511.0,178.0404,178.0404,177.7631,177.7631,14511.0
2016-06-07 15:10:00,256.43,256.44,255.94,255.94,15854.0,177.7492,177.7562,177.4096,177.4096,15854.0
2016-06-07 15:20:00,255.89,256.82,255.89,256.46,15497.0,177.3749,178.0196,177.3749,177.77,15497.0
2016-06-07 15:30:00,256.46,256.46,255.87,256.04,23726.0,177.77,177.77,177.3611,177.4789,23726.0
2016-06-07 15:40:00,255.95,256.03,255.55,255.55,29187.0,177.4165,177.472,177.1393,177.1393,29187.0
2016-06-07 15:50:00,255.67,255.75,255.47,255.69,75670.0,177.2224,177.2779,177.0838,177.2363,75670.0
2016-06-08 09:30:00,255.08,256.92,254.48,254.48,14994.0,176.8135,178.0889,176.3976,176.3976,14994.0
2016-06-08 09:40:00,254.24,254.25,253.29,253.57,19611.0,176.2312,176.2381,175.5727,175.7668,19611.0
2016-06-08 09:50:00,253.94,253.94,252.39,252.65,30736.0,176.0233,176.0233,174.9488,175.1291,30736.0
2016-06-08 10:00:00,252.89,252.89,251.76,251.95,28627.0,175.2954,175.2954,174.5121,174.6438,28627.0
2016-06-08 10:10:00,251.96,252.03,250.65,251.31,50040.0,174.6508,174.6993,173.7427,174.2002,50040.0
2016-06-08 10:20:00,251.31,252.5,251.18,252.44,11337.0,174.2002,175.0251,174.1101,174.9835,11337.0
2016-06-08 10:30:00,252.67,253.26,252.3,252.36,57301.0,175.1429,175.5519,174.8865,174.928,57301.0
2016-06-08 10:40:00,252.36,252.36,250.5,250.71,54606.0,174.928,174.928,173.6388,173.7843,54606.0
2016-06-08 10:50:00,250.7,250.7,249.22,249.45,95656.0,173.7774,173.7774,172.7515,172.9109,95656.0
2016-06-08 11:00:00,249.69,249.79,248.45,248.56,43282.0,173.0773,173.1466,172.2178,172.294,43282.0
2016-06-08 11:10:00,248.73,249.0,248.45,248.61,26915.0,172.4118,172.599,172.2178,172.3287,26915.0
2016-06-08 11:20:00,248.62,248.65,246.02,247.08,88669.0,172.3356,172.3564,170.5334,171.2681,88669.0
2016-06-08 11:30:00,247.08,248.1,247.05,248.04,36958.0,171.2681,171.9751,171.2473,171.9336,36958.0
2016-06-08 11:40:00,248.09,248.11,247.53,248.0,24889.0,171.9682,171.9821,171.58,171.9058,24889.0
2016-06-08 11:50:00,247.87,248.27,247.2,247.44,51922.0,171.8157,172.093,171.3513,171.5177,51922.0
2016-06-08 12:00:00,247.52,248.95,247.44,248.95,19432.0,171.5731,172.5643,171.5177,172.5643,19432.0
2016-06-08 12:10:00,248.95,249.11,248.4,248.47,17885.0,172.5643,172.6752,172.1831,172.2316,17885.0
2016-06-08 12:20:00,248.42,249.26,248.34,249.26,11493.0,172.197,172.7792,172.1415,172.7792,11493.0
2016-06-08 12:30:00,249.25,249.99,248.91,249.99,29070.0,172.7723,173.2852,172.5366,173.2852,29070.0
2016-06-08 12:40:00,249.98,250.15,249.05,249.08,37557.0,173.2783,173.3961,172.6337,172.6545,37557.0
2016-06-08 12:50:00,249.2,249.32,248.61,248.88,19683.0,172.7376,172.8208,172.3287,172.5158,19683.0
2016-06-08 13:00:00,248.87,249.81,248.79,249.81,15588.0,172.5089,173.1605,172.4534,173.1605,15588.0
2016-06-08 13:10:00,249.9,251.41,249.81,250.99,14428.0,173.2229,174.2695,173.1605,173.9784,14428.0
2016-06-08 13:20:00,251.06,251.66,251.0,251.62,17619.0,174.0269,174.4428,173.9853,174.4151,17619.0
2016-06-08 13:30:00,251.65,251.98,251.6,251.71,20119.0,174.4359,174.6646,174.4012,174.4775,20119.0
2016-06-08 13:40:00,251.69,252.34,251.69,252.32,16143.0,174.4636,174.9142,174.4636,174.9003,16143.0
2016-06-08 13:50:00,252.37,252.99,252.32,252.84,20818.0,174.935,175.3647,174.9003,175.2608,20818.0
2016-06-08 14:00:00,252.84,253.29,252.76,253.29,24657.0,175.2608,175.5727,175.2053,175.5727,24657.0
2016-06-08 14:10:00,253.16,253.59,252.99,253.17,40521.0,175.4826,175.7806,175.3647,175.4895,40521.0
2016-06-08 14:20:00,253.16,253.69,252.84,253.69,14737.0,175.4826,175.85,175.2608,175.85,14737.0
2016-06-08 14:30:00,253.66,253.79,253.47,253.75,17179.0,175.8292,175.9193,175.6975,175.8916,17179.0
2016-06-08 14:40:00,253.75,253.75,253.31,253.46,15190.0,175.8916,175.8916,175.5866,175.6905,15190.0
2016-06-08 14:50:00,253.39,253.6,253.39,253.59,8318.0,175.642,175.7876,175.642,175.7806,8318.0
2016-06-08 15:00:00,253.54,253.59,252.96,253.15,21270.0,175.746,175.7806,175.3439,175.4757,21270.0
2016-06-08 15:10:00,253.19,253.23,252.78,252.83,11527.0,175.5034,175.5311,175.2192,175.2538,11527.0
2016-06-08 15:20:00,252.79,252.89,252.11,252.11,12865.0,175.2261,175.2954,174.7548,174.7548,12865.0
2016-06-08 15:30:00,252.16,252.31,251.96,252.3,16445.0,174.7894,174.8934,174.6508,174.8865,16445.0
2016-06-08 15:40:00,252.25,252.44,251.96,252.05,40756.0,174.8518,174.9835,174.6508,174.7132,40756.0
2016-06-08 15:50:00,252.1,252.1,251.83,252.0,54494.0,174.7478,174.7478,174.5607,174.6785,54494.0
2016-06-09 09:30:00,250.35,252.78,248.54,250.01,36018.0,173.5348,175.2192,172.2801,173.2991,36018.0
2016-06-09 09:40:00,250.23,250.47,248.93,249.39,55771.0,173.4516,173.618,172.5505,172.8693,55771.0
2016-06-09 09:50:00,249.37,249.38,247.56,247.95,25815.0,172.8555,172.8624,171.6008,171.8712,25815.0
2016-06-09 10:00:00,248.0,248.56,247.18,247.18,23784.0,171.9058,172.294,171.3374,171.3374,23784.0
2016-06-09 10:10:00,247.05,247.7,246.42,247.5,12533.0,171.2473,171.6979,170.8106,171.5592,12533.0
2016-06-09 10:20:00,247.35,247.78,246.92,246.94,10329.0,171.4553,171.7533,171.1572,171.1711,10329.0
2016-06-09 10:30:00,246.95,247.07,246.49,246.52,25067.0,171.178,171.2612,170.8591,170.8799,25067.0
2016-06-09 10:40:00,246.52,246.82,245.89,246.09,24679.0,170.8799,171.0879,170.4432,170.5819,24679.0
2016-06-09 10:50:00,246.22,246.5,245.93,246.44,46546.0,170.672,170.8661,170.471,170.8245,46546.0
2016-06-09 11:00:00,246.46,246.46,245.89,246.14,32430.0,170.8384,170.8384,170.4432,170.6165,32430.0
2016-06-09 11:10:00,246.14,246.38,245.72,246.02,85020.0,170.6165,170.7829,170.3254,170.5334,85020.0
2016-06-09 11:20:00,246.0,246.6,245.87,245.94,43114.0,170.5195,170.9354,170.4294,170.4779,43114.0
2016-06-09 11:30:00,246.05,246.4,245.61,245.78,16273.0,170.5542,170.7968,170.2492,170.367,16273.0
2016-06-09 11:40:00,245.67,245.93,245.12,245.26,17165.0,170.2907,170.471,169.9095,170.0065,17165.0
2016-06-09 11:50:00,245.25,245.25,244.74,245.16,20947.0,169.9996,169.9996,169.6461,169.9372,20947.0
2016-06-09 12:00:00,245.16,245.16,244.75,244.92,20975.0,169.9372,169.9372,169.653,169.7709,20975.0
2016-06-09 12:10:00,244.94,245.11,244.85,245.01,15466.0,169.7847,169.9026,169.7224,169.8333,15466.0
2016-06-09 12:20:00,245.1,245.16,244.84,244.91,18228.0,169.8956,169.9372,169.7154,169.7639,18228.0
2016-06-09 12:30:00,244.9,245.96,244.85,245.86,64742.0,169.757,170.4918,169.7224,170.4225,64742.0
2016-06-09 12:40:00,245.96,246.0,245.67,245.9,15757.0,170.4918,170.5195,170.2907,170.4502,15757.0
2016-06-09 12:50:00,245.77,246.0,245.48,245.58,15157.0,170.3601,170.5195,170.159,170.2284,15157.0
2016-06-09 13:00:00,245.58,245.97,245.45,245.87,8148.0,170.2284,170.4987,170.1383,170.4294,8148.0
2016-06-09 13:10:00,245.89,246.05,245.74,245.85,19803.0,170.4432,170.5542,170.3393,170.4155,19803.0
2016-06-09 13:20:00,246.0,246.0,245.74,245.74,30171.0,170.5195,170.5195,170.3393,170.3393,30171.0
2016-06-09 13:30:00,245.73,246.1,245.51,245.79,41378.0,170.3323,170.5888,170.1798,170.3739,41378.0
2016-06-09 13:40:00,245.77,246.04,245.69,245.9,27620.0,170.3601,170.5472,170.3046,170.4502,27620.0
2016-06-09 13:50:00,245.84,246.1,245.83,246.06,21514.0,170.4086,170.5888,170.4017,170.5611,21514.0
2016-06-09 14:00:00,245.94,246.06,245.76,245.87,16561.0,170.4779,170.5611,170.3531,170.4294,16561.0
2016-06-09 14:10:00,245.84,246.1,245.73,245.99,10982.0,170.4086,170.5888,170.3323,170.5126,10982.0
2016-06-09 14:20:00,246.03,246.15,245.53,245.54,36590.0,170.5403,170.6235,170.1937,170.2006,36590.0
2016-06-09 14:30:00,245.62,245.67,245.32,245.43,10537.0,170.2561,170.2907,170.0481,170.1244,10537.0
2016-06-09 14:40:00,245.37,245.66,245.26,245.66,8857.0,170.0828,170.2838,170.0065,170.2838,8857.0
2016-06-09 14:50:00,245.7,245.8,244.7,244.73,31900.0,170.3115,170.3809,169.6184,169.6392,31900.0
2016-06-09 15:00:00,244.73,245.36,244.7,245.36,27157.0,169.6392,170.0759,169.6184,170.0759,27157.0
2016-06-09 15:10:00,245.24,245.36,244.57,244.82,21034.0,169.9927,170.0759,169.5283,169.7016,21034.0
2016-06-09 15:20:00,244.89,244.96,244.38,244.63,28442.0,169.7501,169.7986,169.3966,169.5699,28442.0
2016-06-09 15:30:00,244.58,245.25,244.53,245.25,34275.0,169.5352,169.9996,169.5005,169.9996,34275.0
2016-06-09 15:40:00,245.32,245.58,245.13,245.32,39580.0,170.0481,170.2284,169.9164,170.0481,39580.0
2016-06-09 15:50:00,245.41,245.5,245.08,245.37,140610.0,170.1105,170.1729,169.8818,170.0828,140610.0
2016-06-10 09:30:00,244.0,244.59,243.41,244.21,29931.0,169.1332,169.5421,168.7242,169.2787,29931.0
2016-06-10 09:40:00,243.54,244.11,242.61,243.3,16476.0,168.8143,169.2094,168.1697,168.6479,16476.0
2016-06-10 09:50:00,243.18,243.53,241.68,242.13,34713.0,168.5648,168.8074,167.525,167.8369,34713.0
2016-06-10 10:00:00,242.06,242.28,241.66,241.86,129099.0,167.7884,167.9409,167.5111,167.6498,129099.0
2016-06-10 10:10:00,241.86,242.18,240.9,241.01,41216.0,167.6498,167.8716,166.9843,167.0606,41216.0
2016-06-10 10:20:00,240.92,241.78,240.92,241.6,22093.0,166.9982,167.5943,166.9982,167.4696,22093.0
2016-06-10 10:30:00,241.43,242.06,241.41,241.54,25840.0,167.3517,167.7884,167.3379,167.428,25840.0
2016-06-10 10:40:00,241.5,241.8,241.24,241.71,20461.0,167.4002,167.6082,167.22,167.5458,20461.0
2016-06-10 10:50:00,241.61,242.71,241.48,242.66,24005.0,167.4765,168.239,167.3864,168.2043,24005.0
2016-06-10 11:00:00,242.6,243.33,242.6,242.98,43899.0,168.1627,168.6687,168.1627,168.4261,43899.0
2016-06-10 11:10:00,242.99,243.0,242.74,242.94,67829.0,168.4331,168.44,168.2598,168.3984,67829.0
2016-06-10 11:20:00,242.88,243.81,242.88,243.8,61269.0,168.3568,169.0015,168.3568,168.9945,61269.0
2016-06-10 11:30:00,243.71,244.06,243.5,243.58,18794.0,168.9321,169.1747,168.7866,168.842,18794.0
2016-06-10 11:40:00,243.51,243.91,243.21,243.31,35888.0,168.7935,169.0708,168.5856,168.6549,35888.0
2016-06-10 11:50:00,243.29,243.42,243.03,243.37,51627.0,168.641,168.7311,168.4608,168.6965,51627.0
2016-06-10 12:00:00,243.26,243.48,242.89,242.91,27421.0,168.6202,168.7727,168.3637,168.3776,27421.0
2016-06-10 12:10:00,242.86,243.24,242.74,243.24,14976.0,168.3429,168.6063,168.2598,168.6063,14976.0
2016-06-10 12:20:00,243.09,243.49,242.84,242.84,16514.0,168.5024,168.7796,168.3291,168.3291,16514.0
2016-06-10 12:30:00,242.85,243.49,242.85,243.38,25726.0,168.336,168.7796,168.336,168.7034,25726.0
2016-06-10 12:40:00,243.28,243.53,243.13,243.53,21801.0,168.6341,168.8074,168.5301,168.8074,21801.0
2016-06-10 12:50:00,243.4,243.8,243.3,243.54,18210.0,168.7173,168.9945,168.6479,168.8143,18210.0
2016-06-10 13:00:00,243.5,243.78,243.33,243.74,23248.0,168.7866,168.9807,168.6687,168.9529,23248.0
2016-06-10 13:10:00,243.63,243.94,243.46,243.57,36385.0,168.8767,169.0916,168.7588,168.8351,36385.0
2016-06-10 13:20:00,243.45,243.8,243.21,243.67,16182.0,168.7519,168.9945,168.5856,168.9044,16182.0
2016-06-10 13:30:00,243.67,243.67,242.52,242.53,30861.0,168.9044,168.9044,168.1073,168.1142,30861.0
2016-06-10 13:40:00,242.68,242.97,242.29,242.46,15840.0,168.2182,168.4192,167.9478,168.0657,15840.0
2016-06-10 13:50:00,242.4,242.73,242.21,242.6,37197.0,168.0241,168.2528,167.8924,168.1627,37197.0
2016-06-10 14:00:00,242.59,242.83,242.12,242.12,34143.0,168.1558,168.3222,167.83,167.83,34143.0
2016-06-10 14:10:00,242.08,242.2,241.85,241.91,13373.0,167.8023,167.8855,167.6428,167.6844,13373.0
2016-06-10 14:20:00,241.84,241.88,241.45,241.48,33596.0,167.6359,167.6636,167.3656,167.3864,33596.0
2016-06-10 14:30:00,241.43,242.5,241.43,242.26,61639.0,167.3517,168.0934,167.3517,167.927,61639.0
2016-06-10 14:40:00,242.31,242.47,241.32,241.34,26004.0,167.9617,168.0726,167.2755,167.2893,26004.0
2016-06-10 14:50:00,241.28,241.35,240.94,241.01,87352.0,167.2477,167.2963,167.0121,167.0606,87352.0
2016-06-10 15:00:00,240.97,241.28,240.9,241.1,38553.0,167.0329,167.2477,166.9843,167.123,38553.0
2016-06-10 15:10:00,241.06,241.23,240.8,240.84,43014.0,167.0952,167.2131,166.915,166.9427,43014.0
2016-06-10 15:20:00,240.84,240.9,240.64,240.81,40286.0,166.9427,166.9843,166.8041,166.9219,40286.0
2016-06-10 15:30:00,240.83,241.92,240.82,241.8,56019.0,166.9358,167.6914,166.9289,167.6082,56019.0
2016-06-10 15:40:00,241.8,242.33,241.68,242.25,57300.0,167.6082,167.9756,167.525,167.9201,57300.0
2016-06-10 15:50:00,242.23,242.25,241.64,241.83,91432.0,167.9062,167.9201,167.4973,167.629,91432.0
2016-06-13 09:30:00,240.57,242.99,240.13,241.74,34613.0,168.0044,169.6945,167.6972,168.8215,34613.0
2016-06-13 09:40:00,241.78,242.18,241.01,241.7,16787.0,168.8495,169.1288,168.3117,168.7936,16787.0
2016-06-13 09:50:00,242.03,242.33,241.6,242.0,43834.0,169.024,169.2335,168.7237,169.0031,43834.0
2016-06-13 10:00:00,242.12,242.19,241.68,241.93,19709.0,169.0869,169.1358,168.7796,168.9542,19709.0
2016-06-13 10:10:00,241.9,242.13,241.49,241.69,20024.0,168.9333,169.0939,168.6469,168.7866,20024.0
2016-06-13 10:20:00,241.74,242.19,241.38,242.19,9482.0,168.8215,169.1358,168.5701,169.1358,9482.0
2016-06-13 10:30:00,242.17,242.31,241.78,242.17,15625.0,169.1218,169.2196,168.8495,169.1218,15625.0
2016-06-13 10:40:00,242.25,242.38,241.83,242.13,9557.0,169.1777,169.2685,168.8844,169.0939,9557.0
2016-06-13 10:50:00,242.18,242.29,241.92,242.14,12210.0,169.1288,169.2056,168.9472,169.1009,12210.0
2016-06-13 11:00:00,242.14,242.38,241.97,242.25,11138.0,169.1009,169.2685,168.9821,169.1777,11138.0
2016-06-13 11:10:00,242.39,242.44,241.8,242.03,14414.0,169.2754,169.3104,168.8634,169.024,14414.0
2016-06-13 11:20:00,241.94,242.47,241.94,242.22,16757.0,168.9612,169.3313,168.9612,169.1567,16757.0
2016-06-13 11:30:00,242.14,242.3,241.9,241.9,10950.0,169.1009,169.2126,168.9333,168.9333,10950.0
2016-06-13 11:40:00,242.04,242.17,241.58,241.92,9875.0,169.031,169.1218,168.7098,168.9472,9875.0
2016-06-13 11:50:00,241.94,242.3,241.86,242.04,14456.0,168.9612,169.2126,168.9053,169.031,14456.0
2016-06-13 12:00:00,241.93,242.17,241.68,241.99,13033.0,168.9542,169.1218,168.7796,168.9961,13033.0
2016-06-13 12:10:00,242.0,242.12,241.73,242.01,8224.0,169.0031,169.0869,168.8145,169.0101,8224.0
2016-06-13 12:20:00,241.99,242.15,241.79,241.95,12020.0,168.9961,169.1078,168.8564,168.9682,12020.0
2016-06-13 12:30:00,242.03,242.15,241.84,242.0,10825.0,169.024,169.1078,168.8914,169.0031,10825.0
2016-06-13 12:40:00,241.94,242.3,241.94,242.16,12601.0,168.9612,169.2126,168.9612,169.1148,12601.0
2016-06-13 12:50:00,242.25,242.46,241.93,241.93,18574.0,169.1777,169.3243,168.9542,168.9542,18574.0
2016-06-13 13:00:00,241.93,242.15,241.87,241.87,5756.0,168.9542,169.1078,168.9123,168.9123,5756.0
2016-06-13 13:10:00,241.99,242.13,241.61,241.8,7446.0,168.9961,169.0939,168.7307,168.8634,7446.0
2016-06-13 13:20:00,241.85,242.17,241.74,242.08,20116.0,168.8983,169.1218,168.8215,169.059,20116.0
2016-06-13 13:30:00,242.1,242.2,241.81,241.98,13152.0,169.0729,169.1428,168.8704,168.9891,13152.0
2016-06-13 13:40:00,241.91,242.37,241.91,242.05,22116.0,168.9402,169.2615,168.9402,169.038,22116.0
2016-06-13 13:50:00,242.08,242.14,241.68,241.77,7859.0,169.059,169.1009,168.7796,168.8425,7859.0
2016-06-13 14:00:00,241.74,241.98,241.53,241.94,10020.0,168.8215,168.9891,168.6749,168.9612,10020.0
2016-06-13 14:10:00,241.89,242.05,241.73,241.9,8355.0,168.9263,169.038,168.8145,168.9333,8355.0
2016-06-13 14:20:00,241.82,241.96,241.65,241.69,5502.0,168.8774,168.9752,168.7587,168.7866,5502.0
2016-06-13 14:30:00,241.69,241.81,241.55,241.64,18866.0,168.7866,168.8704,168.6888,168.7517,18866.0
2016-06-13 14:40:00,241.64,241.77,241.34,241.34,25569.0,168.7517,168.8425,168.5422,168.5422,25569.0
2016-06-13 14:50:00,241.44,241.63,241.29,241.44,7009.0,168.612,168.7447,168.5073,168.612,7009.0
2016-06-13 15:00:00,241.41,241.52,241.13,241.13,11670.0,168.5911,168.6679,168.3955,168.3955,11670.0
2016-06-13 15:10:00,241.14,241.27,241.02,241.26,9625.0,168.4025,168.4933,168.3187,168.4863,9625.0
2016-06-13 15:20:00,241.27,241.36,240.92,240.98,31085.0,168.4933,168.5561,168.2489,168.2908,31085.0
2016-06-13 15:30:00,240.96,241.15,240.37,240.41,22871.0,168.2768,168.4095,167.8648,167.8927,22871.0
2016-06-13 15:40:00,240.35,240.68,240.24,240.47,15648.0,167.8508,168.0813,167.774,167.9346,15648.0
2016-06-13 15:50:00,240.47,240.7,240.28,240.43,73232.0,167.9346,168.0952,167.8019,167.9067,73232.0
2016-06-14 09:30:00,240.5,241.02,239.53,240.02,25325.0,167.9555,168.3187,167.2781,167.6203,25325.0
2016-06-14 09:40:00,240.07,240.8,239.87,240.28,20186.0,167.6553,168.1651,167.5156,167.8019,20186.0
2016-06-14 09:50:00,240.36,240.79,240.06,240.33,8675.0,167.8578,168.1581,167.6483,167.8368,8675.0
2016-06-14 10:00:00,240.15,240.37,239.35,239.45,12122.0,167.7111,167.8648,167.1524,167.2223,12122.0
2016-06-14 10:10:00,239.52,239.88,239.23,239.54,9207.0,167.2712,167.5226,167.0686,167.2851,9207.0
2016-06-14 10:20:00,239.29,239.58,239.1,239.47,15706.0,167.1105,167.3131,166.9778,167.2362,15706.0
2016-06-14 10:30:00,239.54,239.54,238.61,238.64,14749.0,167.2851,167.2851,166.6356,166.6566,14749.0
2016-06-14 10:40:00,238.89,239.0,238.56,238.83,10299.0,166.8312,166.908,166.6007,166.7893,10299.0
2016-06-14 10:50:00,238.89,239.04,238.65,238.69,8361.0,166.8312,166.9359,166.6636,166.6915,8361.0
2016-06-14 11:00:00,238.66,239.7,238.66,239.58,51818.0,166.6706,167.3969,166.6706,167.3131,51818.0
2016-06-14 11:10:00,239.67,239.96,239.52,239.57,29648.0,167.3759,167.5784,167.2712,167.3061,29648.0
2016-06-14 11:20:00,239.57,239.85,239.52,239.64,40812.0,167.3061,167.5016,167.2712,167.355,40812.0
2016-06-14 11:30:00,239.62,239.84,239.26,239.63,19368.0,167.341,167.4946,167.0896,167.348,19368.0
2016-06-14 11:40:00,239.75,239.75,239.39,239.4,14145.0,167.4318,167.4318,167.1804,167.1874,14145.0
2016-06-14 11:50:00,239.35,239.61,239.24,239.53,13506.0,167.1524,167.334,167.0756,167.2781,13506.0
2016-06-14 12:00:00,239.56,239.6,239.39,239.4,14364.0,167.2991,167.327,167.1804,167.1874,14364.0
2016-06-14 12:10:00,239.46,239.96,239.38,239.88,21097.0,167.2293,167.5784,167.1734,167.5226,21097.0
2016-06-14 12:20:00,239.88,240.1,239.76,239.89,24077.0,167.5226,167.6762,167.4388,167.5295,24077.0
2016-06-14 12:30:00,239.8,239.87,239.63,239.76,6890.0,167.4667,167.5156,167.348,167.4388,6890.0
2016-06-14 12:40:00,239.79,239.84,239.54,239.59,12418.0,167.4597,167.4946,167.2851,167.32,12418.0
2016-06-14 12:50:00,239.62,239.72,239.38,239.47,8030.0,167.341,167.4108,167.1734,167.2362,8030.0
2016-06-14 13:00:00,239.51,239.51,238.84,238.85,33735.0,167.2642,167.2642,166.7963,166.8033,33735.0
2016-06-14 13:10:00,238.92,239.14,238.74,238.94,15934.0,166.8521,167.0058,166.7264,166.8661,15934.0
2016-06-14 13:20:00,238.99,239.08,238.64,238.64,12721.0,166.901,166.9639,166.6566,166.6566,12721.0
2016-06-14 13:30:00,238.64,238.89,238.6,238.88,11300.0,166.6566,166.8312,166.6287,166.8242,11300.0
2016-06-14 13:40:00,238.78,238.99,238.65,238.75,14220.0,166.7544,166.901,166.6636,166.7334,14220.0
2016-06-14 13:50:00,238.96,238.99,238.76,238.76,11396.0,166.8801,166.901,166.7404,166.7404,11396.0
2016-06-14 14:00:00,238.86,238.87,238.66,238.73,21245.0,166.8102,166.8172,166.6706,166.7195,21245.0
2016-06-14 14:10:00,238.78,239.14,238.65,238.98,29756.0,166.7544,167.0058,166.6636,166.894,29756.0
2016-06-14 14:20:00,239.01,239.17,238.89,239.05,11018.0,166.915,167.0267,166.8312,166.9429,11018.0
2016-06-14 14:30:00,238.98,239.1,238.63,238.84,15181.0,166.894,166.9778,166.6496,166.7963,15181.0
2016-06-14 14:40:00,238.69,238.84,238.43,238.43,6954.0,166.6915,166.7963,166.5099,166.5099,6954.0
2016-06-14 14:50:00,238.57,238.77,238.31,238.36,9703.0,166.6077,166.7474,166.4261,166.4611,9703.0
2016-06-14 15:00:00,238.34,238.77,238.07,238.6,15342.0,166.4471,166.7474,166.2585,166.6287,15342.0
2016-06-14 15:10:00,238.59,238.7,238.31,238.35,16165.0,166.6217,166.6985,166.4261,166.4541,16165.0
2016-06-14 15:20:00,238.3,238.66,238.24,238.45,16925.0,166.4192,166.6706,166.3773,166.5239,16925.0
2016-06-14 15:30:00,238.5,238.55,238.16,238.3,31298.0,166.5588,166.5937,166.3214,166.4192,31298.0
2016-06-14 15:40:00,238.36,238.4,238.01,238.09,47820.0,166.4611,166.489,166.2166,166.2725,47820.0
2016-06-14 15:50:00,238.1,238.27,238.01,238.08,121000.0,166.2795,166.3982,166.2166,166.2655,121000.0
2016-06-15 09:30:00,239.98,240.67,238.21,240.24,36342.0,167.5924,168.0743,166.3563,167.774,36342.0
2016-06-15 09:40:00,240.14,241.5,240.13,241.5,16849.0,167.7041,168.6539,167.6972,168.6539,16849.0
2016-06-15 09:50:00,241.24,241.67,240.75,241.37,26453.0,168.4723,168.7726,168.1301,168.5631,26453.0
2016-06-15 10:00:00,241.26,241.43,240.86,241.13,27508.0,168.4863,168.605,168.207,168.3955,27508.0
2016-06-15 10:10:00,241.25,241.32,240.99,241.1,18532.0,168.4793,168.5282,168.2977,168.3746,18532.0
2016-06-15 10:20:00,241.1,241.3,240.99,241.3,51399.0,168.3746,168.5142,168.2977,168.5142,51399.0
2016-06-15 10:30:00,241.33,241.72,241.07,241.72,41111.0,168.5352,168.8075,168.3536,168.8075,41111.0
2016-06-15 10:40:00,241.77,242.79,241.69,242.6,32892.0,168.8425,169.5548,168.7866,169.4221,32892.0
2016-06-15 10:50:00,242.6,242.61,241.9,241.98,11138.0,169.4221,169.4291,168.9333,168.9891,11138.0
2016-06-15 11:00:00,242.02,242.53,241.89,241.93,16632.0,169.0171,169.3732,168.9263,168.9542,16632.0
2016-06-15 11:10:00,242.04,242.12,241.43,241.52,8381.0,169.031,169.0869,168.605,168.6679,8381.0
2016-06-15 11:20:00,241.5,241.89,241.37,241.67,12513.0,168.6539,168.9263,168.5631,168.7726,12513.0
2016-06-15 11:30:00,241.59,241.81,241.3,241.79,14218.0,168.7168,168.8704,168.5142,168.8564,14218.0
2016-06-15 11:40:00,241.78,242.12,241.75,241.97,10655.0,168.8495,169.0869,168.8285,168.9821,10655.0
2016-06-15 11:50:00,241.99,242.05,241.58,241.8,18017.0,168.9961,169.038,168.7098,168.8634,18017.0
2016-06-15 12:00:00,241.86,242.08,241.64,241.74,20420.0,168.9053,169.059,168.7517,168.8215,20420.0
2016-06-15 12:10:00,241.81,242.02,241.65,241.84,12920.0,168.8704,169.0171,168.7587,168.8914,12920.0
2016-06-15 12:20:00,241.96,242.2,241.78,241.86,13791.0,168.9752,169.1428,168.8495,168.9053,13791.0
2016-06-15 12:30:00,241.92,242.09,241.82,241.97,11804.0,168.9472,169.0659,168.8774,168.9821,11804.0
2016-06-15 12:40:00,241.95,242.15,241.81,242.15,17390.0,168.9682,169.1078,168.8704,169.1078,17390.0
2016-06-15 12:50:00,242.11,242.43,242.05,242.05,17553.0,169.0799,169.3034,169.038,169.038,17553.0
2016-06-15 13:00:00,242.14,242.53,242.14,242.44,11425.0,169.1009,169.3732,169.1009,169.3104,11425.0
2016-06-15 13:10:00,242.45,242.78,242.26,242.7,10680.0,169.3174,169.5478,169.1847,169.4919,10680.0
2016-06-15 13:20:00,242.8,243.0,242.76,242.89,10075.0,169.5618,169.7014,169.5338,169.6246,10075.0
2016-06-15 13:30:00,242.78,242.78,242.57,242.73,12451.0,169.5478,169.5478,169.4012,169.5129,12451.0
2016-06-15 13:40:00,242.79,242.92,242.54,242.92,18606.0,169.5548,169.6456,169.3802,169.6456,18606.0
2016-06-15 13:50:00,242.86,242.86,242.64,242.68,25758.0,169.6037,169.6037,169.45,169.478,25758.0
2016-06-15 14:00:00,242.68,243.81,242.49,243.24,26944.0,169.478,170.2671,169.3453,169.8691,26944.0
2016-06-15 14:10:00,243.34,243.7,243.13,243.7,32359.0,169.9389,170.1903,169.7922,170.1903,32359.0
2016-06-15 14:20:00,243.81,244.38,243.72,244.22,16207.0,170.2671,170.6652,170.2043,170.5534,16207.0
2016-06-15 14:30:00,244.18,244.34,244.05,244.21,22936.0,170.5255,170.6373,170.4347,170.5465,22936.0
2016-06-15 14:40:00,244.1,244.37,244.03,244.23,10534.0,170.4696,170.6582,170.4208,170.5604,10534.0
2016-06-15 14:50:00,244.26,244.34,243.78,244.17,10205.0,170.5814,170.6373,170.2462,170.5185,10205.0
2016-06-15 15:00:00,244.16,244.3,243.96,244.19,57562.0,170.5115,170.6093,170.3719,170.5325,57562.0
2016-06-15 15:10:00,244.14,244.43,244.12,244.27,10832.0,170.4976,170.7001,170.4836,170.5884,10832.0
2016-06-15 15:20:00,244.4,244.74,244.36,244.74,17745.0,170.6792,170.9166,170.6512,170.9166,17745.0
2016-06-15 15:30:00,244.68,244.68,244.28,244.35,44212.0,170.8747,170.8747,170.5953,170.6442,44212.0
2016-06-15 15:40:00,244.34,244.47,244.0,244.11,44726.0,170.6373,170.728,170.3998,170.4766,44726.0
2016-06-15 15:50:00,244.07,244.07,243.34,243.5,102639.0,170.4487,170.4487,169.9389,170.0506,102639.0
2016-06-16 09:30:00,242.76,244.5,242.2,244.3,25141.0,169.5338,170.749,169.1428,170.6093,25141.0
2016-06-16 09:40:00,244.38,244.47,243.79,244.26,22832.0,170.6652,170.728,170.2532,170.5814,22832.0
2016-06-16 09:50:00,244.22,245.32,244.07,244.81,28857.0,170.5534,171.3216,170.4487,170.9655,28857.0
2016-06-16 10:00:00,244.81,245.96,244.79,245.68,36164.0,170.9655,171.7686,170.9515,171.5731,36164.0
2016-06-16 10:10:00,245.72,246.24,245.51,246.12,19827.0,171.601,171.9641,171.4543,171.8803,19827.0
2016-06-16 10:20:00,246.1,246.96,246.02,246.84,30062.0,171.8664,172.467,171.8105,172.3832,30062.0
2016-06-16 10:30:00,246.73,246.92,246.34,246.51,30538.0,172.3063,172.439,172.034,172.1527,30538.0
2016-06-16 10:40:00,246.48,246.65,246.09,246.09,15512.0,172.1317,172.2505,171.8594,171.8594,15512.0
2016-06-16 10:50:00,246.26,246.5,245.65,245.66,14466.0,171.9781,172.1457,171.5521,171.5591,14466.0
2016-06-16 11:00:00,245.65,246.5,245.33,246.43,27573.0,171.5521,172.1457,171.3286,172.0968,27573.0
2016-06-16 11:10:00,246.46,246.49,246.03,246.03,9875.0,172.1178,172.1387,171.8175,171.8175,9875.0
2016-06-16 11:20:00,245.84,246.47,245.62,246.47,5374.0,171.6848,172.1248,171.5312,172.1248,5374.0
2016-06-16 11:30:00,246.48,246.63,245.77,245.83,4498.0,172.1317,172.2365,171.6359,171.6778,4498.0
2016-06-16 11:40:00,245.63,245.64,244.79,245.2,5590.0,171.5381,171.5451,170.9515,171.2378,5590.0
2016-06-16 11:50:00,245.1,245.25,244.5,244.64,7361.0,171.168,171.2728,170.749,170.8468,7361.0
2016-06-16 12:00:00,244.83,245.24,244.58,245.24,7212.0,170.9794,171.2658,170.8049,171.2658,7212.0
2016-06-16 12:10:00,245.11,245.34,244.86,245.07,13693.0,171.175,171.3356,171.0004,171.1471,13693.0
2016-06-16 12:20:00,244.97,245.38,244.77,245.19,8255.0,171.0772,171.3635,170.9375,171.2309,8255.0
2016-06-16 12:30:00,245.2,245.39,244.97,245.25,9009.0,171.2378,171.3705,171.0772,171.2728,9009.0
2016-06-16 12:40:00,245.16,245.32,244.7,244.9,16007.0,171.2099,171.3216,170.8887,171.0283,16007.0
2016-06-16 12:50:00,244.81,244.83,244.37,244.51,17149.0,170.9655,170.9794,170.6582,170.756,17149.0
2016-06-16 13:00:00,244.6,244.76,244.35,244.5,12702.0,170.8188,170.9306,170.6442,170.749,12702.0
2016-06-16 13:10:00,244.76,244.82,244.33,244.55,32696.0,170.9306,170.9725,170.6303,170.7839,32696.0
2016-06-16 13:20:00,244.55,244.65,244.16,244.16,11098.0,170.7839,170.8537,170.5115,170.5115,11098.0
2016-06-16 13:30:00,244.33,244.79,244.18,244.67,23452.0,170.6303,170.9515,170.5255,170.8677,23452.0
2016-06-16 13:40:00,244.61,244.8,244.3,244.61,8469.0,170.8258,170.9585,170.6093,170.8258,8469.0
2016-06-16 13:50:00,244.55,244.75,244.37,244.71,11292.0,170.7839,170.9236,170.6582,170.8956,11292.0
2016-06-16 14:00:00,244.67,244.71,244.21,244.27,17909.0,170.8677,170.8956,170.5465,170.5884,17909.0
2016-06-16 14:10:00,244.36,244.62,244.22,244.5,14123.0,170.6512,170.8328,170.5534,170.749,14123.0
2016-06-16 14:20:00,244.5,244.51,244.16,244.37,15947.0,170.749,170.756,170.5115,170.6582,15947.0
2016-06-16 14:30:00,244.26,244.45,244.02,244.02,13551.0,170.5814,170.7141,170.4138,170.4138,13551.0
2016-06-16 14:40:00,244.1,244.28,243.78,244.1,8404.0,170.4696,170.5953,170.2462,170.4696,8404.0
2016-06-16 14:50:00,244.04,244.36,243.84,243.9,19334.0,170.4277,170.6512,170.2881,170.33,19334.0
2016-06-16 15:00:00,243.9,244.18,243.83,243.89,13010.0,170.33,170.5255,170.2811,170.323,13010.0
2016-06-16 15:10:00,243.99,244.35,243.75,244.21,13202.0,170.3928,170.6442,170.2252,170.5465,13202.0
2016-06-16 15:20:00,244.17,244.46,243.95,244.29,22753.0,170.5185,170.7211,170.3649,170.6023,22753.0
2016-06-16 15:30:00,244.35,244.4,243.93,244.0,19099.0,170.6442,170.6792,170.3509,170.3998,19099.0
2016-06-16 15:40:00,244.05,244.37,244.01,244.13,37353.0,170.4347,170.6582,170.4068,170.4906,37353.0
2016-06-16 15:50:00,244.11,244.44,244.04,244.31,103341.0,170.4766,170.7071,170.4277,170.6163,103341.0
2016-06-17 09:30:00,244.03,244.22,241.0,241.24,99782.0,170.4208,170.5534,168.3047,168.4723,99782.0
2016-06-17 09:40:00,241.42,241.67,239.74,239.74,27307.0,168.598,168.7726,167.4248,167.4248,27307.0
2016-06-17 09:50:00,239.86,239.89,239.1,239.89,14578.0,167.5086,167.5295,166.9778,167.5295,14578.0
2016-06-17 10:00:00,240.19,240.5,239.9,240.18,8476.0,167.7391,167.9555,167.5365,167.7321,8476.0
2016-06-17 10:10:00,240.1,240.47,239.78,240.29,18033.0,167.6762,167.9346,167.4527,167.8089,18033.0
2016-06-17 10:20:00,240.27,240.81,240.27,240.5,10764.0,167.7949,168.172,167.7949,167.9555,10764.0
2016-06-17 10:30:00,240.6,240.6,239.8,240.29,16096.0,168.0254,168.0254,167.4667,167.8089,16096.0
2016-06-17 10:40:00,240.32,241.0,240.28,241.0,9146.0,167.8298,168.3047,167.8019,168.3047,9146.0
2016-06-17 10:50:00,240.86,240.94,240.39,240.53,18800.0,168.207,168.2628,167.8787,167.9765,18800.0
2016-06-17 11:00:00,240.53,240.66,240.31,240.36,11477.0,167.9765,168.0673,167.8229,167.8578,11477.0
2016-06-17 11:10:00,240.5,240.58,240.01,240.14,12050.0,167.9555,168.0114,167.6134,167.7041,12050.0
2016-06-17 11:20:00,240.14,240.29,239.54,239.86,19045.0,167.7041,167.8089,167.2851,167.5086,19045.0
2016-06-17 11:30:00,239.98,240.08,239.79,239.96,8197.0,167.5924,167.6622,167.4597,167.5784,8197.0
2016-06-17 11:40:00,239.97,240.6,239.92,240.57,25901.0,167.5854,168.0254,167.5505,168.0044,25901.0
2016-06-17 11:50:00,240.67,240.68,240.54,240.66,7002.0,168.0743,168.0813,167.9835,168.0673,7002.0
2016-06-17 12:00:00,240.69,240.97,240.62,240.92,9981.0,168.0882,168.2838,168.0394,168.2489,9981.0
2016-06-17 12:10:00,240.94,240.99,240.72,240.72,6500.0,168.2628,168.2977,168.1092,168.1092,6500.0
2016-06-17 12:20:00,240.61,240.9,240.54,240.9,22326.0,168.0324,168.2349,167.9835,168.2349,22326.0
2016-06-17 12:30:00,240.89,241.02,240.6,240.72,6540.0,168.2279,168.3187,168.0254,168.1092,6540.0
2016-06-17 12:40:00,240.69,240.96,240.64,240.7,5500.0,168.0882,168.2768,168.0533,168.0952,5500.0
2016-06-17 12:50:00,240.9,241.05,240.86,241.05,4200.0,168.2349,168.3396,168.207,168.3396,4200.0
2016-06-17 13:00:00,240.92,241.02,240.75,240.85,4324.0,168.2489,168.3187,168.1301,168.2,4324.0
2016-06-17 13:10:00,240.79,241.46,240.73,241.46,10632.0,168.1581,168.626,168.1162,168.626,10632.0
2016-06-17 13:20:00,241.34,241.91,241.34,241.91,12809.0,168.5422,168.9402,168.5422,168.9402,12809.0
2016-06-17 13:30:00,241.89,241.95,241.68,241.85,20803.0,168.9263,168.9682,168.7796,168.8983,20803.0
2016-06-17 13:40:00,241.83,242.24,241.72,242.21,26963.0,168.8844,169.1707,168.8075,169.1497,26963.0
2016-06-17 13:50:00,242.18,242.56,242.14,242.47,11612.0,169.1288,169.3942,169.1009,169.3313,11612.0
2016-06-17 14:00:00,242.46,242.6,242.17,242.22,6288.0,169.3243,169.4221,169.1218,169.1567,6288.0
2016-06-17 14:10:00,242.26,242.46,242.2,242.22,16212.0,169.1847,169.3243,169.1428,169.1567,16212.0
2016-06-17 14:20:00,242.09,242.42,242.06,242.18,16946.0,169.0659,169.2964,169.045,169.1288,16946.0
2016-06-17 14:30:00,242.17,242.35,241.83,242.06,10408.0,169.1218,169.2475,168.8844,169.045,10408.0
2016-06-17 14:40:00,241.94,242.08,241.82,241.87,5150.0,168.9612,169.059,168.8774,168.9123,5150.0
2016-06-17 14:50:00,241.93,242.21,241.84,242.16,22077.0,168.9542,169.1497,168.8914,169.1148,22077.0
2016-06-17 15:00:00,242.21,242.48,242.16,242.19,9270.0,169.1497,169.3383,169.1148,169.1358,9270.0
2016-06-17 15:10:00,242.16,242.17,241.91,242.04,6501.0,169.1148,169.1218,168.9402,169.031,6501.0
2016-06-17 15:20:00,242.14,242.14,241.67,241.79,10373.0,169.1009,169.1009,168.7726,168.8564,10373.0
2016-06-17 15:30:00,241.68,241.85,241.46,241.5,17651.0,168.7796,168.8983,168.626,168.6539,17651.0
2016-06-17 15:40:00,241.49,241.49,240.83,241.2,33799.0,168.6469,168.6469,168.186,168.4444,33799.0
2016-06-17 15:50:00,241.14,241.52,241.14,241.44,78788.0,168.4025,168.6679,168.4025,168.612,78788.0
2016-06-20 09:30:00,242.71,244.93,242.71,244.51,9335.0,169.4989,171.0493,169.4989,170.756,9335.0
2016-06-20 09:40:00,244.9,245.13,243.99,244.28,6706.0,171.0283,171.189,170.3928,170.5953,6706.0
2016-06-20 09:50:00,244.48,244.48,243.47,243.88,12272.0,170.735,170.735,170.0297,170.316,12272.0
2016-06-20 10:00:00,243.76,243.84,243.22,243.64,16383.0,170.2322,170.2881,169.8551,170.1484,16383.0
2016-06-20 10:10:00,243.84,244.25,243.78,243.97,4930.0,170.2881,170.5744,170.2462,170.3789,4930.0
2016-06-20 10:20:00,243.97,244.1,243.48,243.48,12423.0,170.3789,170.4696,170.0367,170.0367,12423.0
2016-06-20 10:30:00,243.6,243.6,242.98,243.25,7990.0,170.1205,170.1205,169.6875,169.876,7990.0
2016-06-20 10:40:00,243.22,243.22,242.84,242.93,7903.0,169.8551,169.8551,169.5897,169.6526,7903.0
2016-06-20 10:50:00,242.86,243.11,242.68,243.0,5870.0,169.6037,169.7783,169.478,169.7014,5870.0
2016-06-20 11:00:00,242.96,243.38,242.8,243.29,11454.0,169.6735,169.9668,169.5618,169.904,11454.0
2016-06-20 11:10:00,243.34,243.34,242.93,243.08,36869.0,169.9389,169.9389,169.6526,169.7573,36869.0
2016-06-20 11:20:00,243.08,243.44,243.0,243.41,20833.0,169.7573,170.0087,169.7014,169.9878,20833.0
2016-06-20 11:30:00,243.29,243.3,242.89,243.03,26674.0,169.904,169.911,169.6246,169.7224,26674.0
2016-06-20 11:40:00,243.03,243.15,242.81,242.81,8207.0,169.7224,169.8062,169.5688,169.5688,8207.0
2016-06-20 11:50:00,242.74,242.81,242.56,242.81,2927.0,169.5199,169.5688,169.3942,169.5688,2927.0
2016-06-20 12:00:00,242.77,242.77,242.32,242.44,5024.0,169.5408,169.5408,169.2266,169.3104,5024.0
2016-06-20 12:10:00,242.45,242.49,241.87,241.94,14504.0,169.3174,169.3453,168.9123,168.9612,14504.0
2016-06-20 12:20:00,242.0,242.19,241.67,242.16,16509.0,169.0031,169.1358,168.7726,169.1148,16509.0
2016-06-20 12:30:00,242.17,242.46,242.15,242.46,4007.0,169.1218,169.3243,169.1078,169.3243,4007.0
2016-06-20 12:40:00,242.41,242.72,242.41,242.64,5000.0,169.2894,169.5059,169.2894,169.45,5000.0
2016-06-20 12:50:00,242.84,242.99,242.73,242.78,3055.0,169.5897,169.6945,169.5129,169.5478,3055.0
2016-06-20 13:00:00,242.85,243.03,242.62,242.91,12475.0,169.5967,169.7224,169.4361,169.6386,12475.0
2016-06-20 13:10:00,242.9,243.02,242.51,242.67,8963.0,169.6316,169.7154,169.3593,169.471,8963.0
2016-06-20 13:20:00,242.54,242.67,242.14,242.15,8718.0,169.3802,169.471,169.1009,169.1078,8718.0
2016-06-20 13:30:00,242.27,242.55,242.17,242.55,6043.0,169.1916,169.3872,169.1218,169.3872,6043.0
2016-06-20 13:40:00,242.47,242.59,242.28,242.3,5887.0,169.3313,169.4151,169.1986,169.2126,5887.0
2016-06-20 13:50:00,242.45,242.57,242.38,242.57,5529.0,169.3174,169.4012,169.2685,169.4012,5529.0
2016-06-20 14:00:00,242.58,242.67,242.43,242.61,10297.0,169.4081,169.471,169.3034,169.4291,10297.0
2016-06-20 14:10:00,242.59,242.64,242.36,242.5,6198.0,169.4151,169.45,169.2545,169.3523,6198.0
2016-06-20 14:20:00,242.5,242.6,242.33,242.39,4816.0,169.3523,169.4221,169.2335,169.2754,4816.0
2016-06-20 14:30:00,242.37,242.38,242.1,242.18,6925.0,169.2615,169.2685,169.0729,169.1288,6925.0
2016-06-20 14:40:00,242.19,242.25,242.09,242.19,9070.0,169.1358,169.1777,169.0659,169.1358,9070.0
2016-06-20 14:50:00,242.21,242.24,241.98,242.08,22395.0,169.1497,169.1707,168.9891,169.059,22395.0
2016-06-20 15:00:00,242.1,242.22,242.01,242.14,24680.0,169.0729,169.1567,169.0101,169.1009,24680.0
2016-06-20 15:10:00,242.18,242.18,241.69,242.0,6433.0,169.1288,169.1288,168.7866,169.0031,6433.0
2016-06-20 15:20:00,241.93,242.01,241.43,241.5,19966.0,168.9542,169.0101,168.605,168.6539,19966.0
2016-06-20 15:30:00,241.51,241.75,241.42,241.57,14470.0,168.6609,168.8285,168.598,168.7028,14470.0
2016-06-20 15:40:00,241.54,241.75,241.02,241.02,34699.0,168.6818,168.8285,168.3187,168.3187,34699.0
2016-06-20 15:50:00,240.99,241.13,240.58,240.99,58976.0,168.2977,168.3955,168.0114,168.2977,58976.0
2016-06-21 09:30:00,242.36,242.8,242.16,242.36,23508.0,169.2545,169.5618,169.1148,169.2545,23508.0
2016-06-21 09:40:00,242.42,243.2,242.4,243.05,10019.0,169.2964,169.8411,169.2824,169.7364,10019.0
2016-06-21 09:50:00,243.05,243.4,242.6,242.82,13012.0,169.7364,169.9808,169.4221,169.5757,13012.0
2016-06-21 10:00:00,242.76,243.4,242.7,243.0,18405.0,169.5338,169.9808,169.4919,169.7014,18405.0
2016-06-21 10:10:00,242.71,243.23,242.66,243.23,11104.0,169.4989,169.8621,169.464,169.8621,11104.0
2016-06-21 10:20:00,243.17,243.21,242.74,243.15,14787.0,169.8202,169.8481,169.5199,169.8062,14787.0
2016-06-21 10:30:00,243.03,243.32,242.96,243.1,18481.0,169.7224,169.9249,169.6735,169.7713,18481.0
2016-06-21 10:40:00,243.17,243.39,243.12,243.12,25296.0,169.8202,169.9738,169.7853,169.7853,25296.0
2016-06-21 10:50:00,243.13,243.22,242.62,242.71,8226.0,169.7922,169.8551,169.4361,169.4989,8226.0
2016-06-21 11:00:00,242.69,242.86,242.64,242.79,10544.0,169.485,169.6037,169.45,169.5548,10544.0
2016-06-21 11:10:00,242.83,243.11,242.67,242.92,9760.0,169.5827,169.7783,169.471,169.6456,9760.0
2016-06-21 11:20:00,242.94,242.94,242.25,242.4,27231.0,169.6595,169.6595,169.1777,169.2824,27231.0
2016-06-21 11:30:00,242.39,242.63,242.21,242.57,10470.0,169.2754,169.4431,169.1497,169.4012,10470.0
2016-06-21 11:40:00,242.57,242.66,242.46,242.59,8041.0,169.4012,169.464,169.3243,169.4151,8041.0
2016-06-21 11:50:00,242.63,243.02,242.59,242.94,7544.0,169.4431,169.7154,169.4151,169.6595,7544.0
2016-06-21 12:00:00,242.81,242.89,242.65,242.77,6826.0,169.5688,169.6246,169.457,169.5408,6826.0
2016-06-21 12:10:00,242.76,242.88,242.37,242.48,23395.0,169.5338,169.6176,169.2615,169.3383,23395.0
2016-06-21 12:20:00,242.4,242.71,242.29,242.36,6570.0,169.2824,169.4989,169.2056,169.2545,6570.0
2016-06-21 12:30:00,242.28,242.5,242.25,242.38,3100.0,169.1986,169.3523,169.1777,169.2685,3100.0
2016-06-21 12:40:00,242.42,242.57,242.22,242.22,3986.0,169.2964,169.4012,169.1567,169.1567,3986.0
2016-06-21 12:50:00,242.21,242.5,242.21,242.47,3715.0,169.1497,169.3523,169.1497,169.3313,3715.0
2016-06-21 13:00:00,242.46,242.46,242.24,242.32,6556.0,169.3243,169.3243,169.1707,169.2266,6556.0
2016-06-21 13:10:00,242.32,242.4,242.13,242.18,15684.0,169.2266,169.2824,169.0939,169.1288,15684.0
2016-06-21 13:20:00,242.2,242.38,242.14,242.32,2801.0,169.1428,169.2685,169.1009,169.2266,2801.0
2016-06-21 13:30:00,242.28,242.38,242.26,242.38,8182.0,169.1986,169.2685,169.1847,169.2685,8182.0
2016-06-21 13:40:00,242.46,242.55,242.23,242.23,18105.0,169.3243,169.3872,169.1637,169.1637,18105.0
2016-06-21 13:50:00,242.15,242.29,241.95,242.03,10668.0,169.1078,169.2056,168.9682,169.024,10668.0
2016-06-21 14:00:00,242.08,242.09,241.86,241.95,6400.0,169.059,169.0659,168.9053,168.9682,6400.0
2016-06-21 14:10:00,241.93,242.06,241.87,241.93,5547.0,168.9542,169.045,168.9123,168.9542,5547.0
2016-06-21 14:20:00,241.9,241.96,241.66,241.81,4164.0,168.9333,168.9752,168.7656,168.8704,4164.0
2016-06-21 14:30:00,241.79,242.12,241.79,242.0,6550.0,168.8564,169.0869,168.8564,169.0031,6550.0
2016-06-21 14:40:00,241.99,241.99,241.65,241.75,8882.0,168.9961,168.9961,168.7587,168.8285,8882.0
2016-06-21 14:50:00,241.7,241.77,241.61,241.69,3148.0,168.7936,168.8425,168.7307,168.7866,3148.0
2016-06-21 15:00:00,241.67,241.79,241.49,241.7,6717.0,168.7726,168.8564,168.6469,168.7936,6717.0
2016-06-21 15:10:00,241.68,241.84,241.64,241.76,5266.0,168.7796,168.8914,168.7517,168.8355,5266.0
2016-06-21 15:20:00,241.8,242.04,241.72,241.96,8336.0,168.8634,169.031,168.8075,168.9752,8336.0
2016-06-21 15:30:00,241.98,241.98,241.75,241.86,7518.0,168.9891,168.9891,168.8285,168.9053,7518.0
2016-06-21 15:40:00,241.79,241.79,241.55,241.64,10794.0,168.8564,168.8564,168.6888,168.7517,10794.0
2016-06-21 15:50:00,241.63,241.66,241.06,241.16,79807.0,168.7447,168.7656,168.3466,168.4165,79807.0
2016-06-22 09:30:00,241.08,241.24,239.35,239.95,15473.0,168.3606,168.4723,167.1524,167.5715,15473.0
2016-06-22 09:40:00,239.95,240.34,238.5,238.59,20001.0,167.5715,167.8438,166.5588,166.6217,20001.0
2016-06-22 09:50:00,238.46,239.4,238.05,239.39,13636.0,166.5309,167.1874,166.2446,167.1804,13636.0
2016-06-22 10:00:00,239.27,239.58,238.99,239.42,6776.0,167.0966,167.3131,166.901,167.2013,6776.0
2016-06-22 10:10:00,239.34,239.59,239.2,239.58,9086.0,167.1455,167.32,167.0477,167.3131,9086.0
2016-06-22 10:20:00,239.55,240.16,239.55,240.16,12699.0,167.2921,167.7181,167.2921,167.7181,12699.0
2016-06-22 10:30:00,240.3,240.62,240.06,240.38,17507.0,167.8159,168.0394,167.6483,167.8717,17507.0
2016-06-22 10:40:00,240.38,240.63,240.36,240.46,13411.0,167.8717,168.0463,167.8578,167.9276,13411.0
2016-06-22 10:50:00,240.41,240.41,239.77,239.98,6533.0,167.8927,167.8927,167.4457,167.5924,6533.0
2016-06-22 11:00:00,239.99,240.15,239.77,240.07,23674.0,167.5994,167.7111,167.4457,167.6553,23674.0
2016-06-22 11:10:00,240.04,240.14,239.9,240.07,13106.0,167.6343,167.7041,167.5365,167.6553,13106.0
2016-06-22 11:20:00,240.16,240.17,239.24,239.24,27617.0,167.7181,167.7251,167.0756,167.0756,27617.0
2016-06-22 11:30:00,239.23,239.84,239.05,239.84,5054.0,167.0686,167.4946,166.9429,167.4946,5054.0
2016-06-22 11:40:00,239.84,240.12,239.82,239.82,15998.0,167.4946,167.6902,167.4807,167.4807,15998.0
2016-06-22 11:50:00,239.87,240.0,239.77,239.96,7185.0,167.5156,167.6064,167.4457,167.5784,7185.0
2016-06-22 12:00:00,239.92,240.09,239.79,239.96,10967.0,167.5505,167.6692,167.4597,167.5784,10967.0
2016-06-22 12:10:00,240.01,240.02,239.4,239.41,14586.0,167.6134,167.6203,167.1874,167.1943,14586.0
2016-06-22 12:20:00,239.4,239.52,239.14,239.52,5105.0,167.1874,167.2712,167.0058,167.2712,5105.0
2016-06-22 12:30:00,239.51,239.91,239.37,239.85,6174.0,167.2642,167.5435,167.1664,167.5016,6174.0
2016-06-22 12:40:00,239.82,240.04,239.63,239.92,11099.0,167.4807,167.6343,167.348,167.5505,11099.0
2016-06-22 12:50:00,240.01,240.13,239.85,240.09,12668.0,167.6134,167.6972,167.5016,167.6692,12668.0
2016-06-22 13:00:00,240.01,240.02,239.65,239.65,8572.0,167.6134,167.6203,167.3619,167.3619,8572.0
2016-06-22 13:10:00,239.55,239.98,239.5,239.97,7008.0,167.2921,167.5924,167.2572,167.5854,7008.0
2016-06-22 13:20:00,240.01,240.2,239.9,240.2,6203.0,167.6134,167.746,167.5365,167.746,6203.0
2016-06-22 13:30:00,240.22,240.33,240.01,240.13,31600.0,167.76,167.8368,167.6134,167.6972,31600.0
2016-06-22 13:40:00,240.15,240.41,240.04,240.16,28670.0,167.7111,167.8927,167.6343,167.7181,28670.0
2016-06-22 13:50:00,240.18,240.25,239.95,239.98,35644.0,167.7321,167.781,167.5715,167.5924,35644.0
2016-06-22 14:00:00,239.97,240.47,239.97,240.13,9525.0,167.5854,167.9346,167.5854,167.6972,9525.0
2016-06-22 14:10:00,240.26,240.38,240.14,240.25,5194.0,167.7879,167.8717,167.7041,167.781,5194.0
2016-06-22 14:20:00,240.17,240.32,240.09,240.17,6147.0,167.7251,167.8298,167.6692,167.7251,6147.0
2016-06-22 14:30:00,240.19,240.29,240.09,240.22,4908.0,167.7391,167.8089,167.6692,167.76,4908.0
2016-06-22 14:40:00,240.26,240.35,240.13,240.19,13139.0,167.7879,167.8508,167.6972,167.7391,13139.0
2016-06-22 14:50:00,240.23,240.29,240.13,240.18,9975.0,167.767,167.8089,167.6972,167.7321,9975.0
2016-06-22 15:00:00,240.22,240.32,240.05,240.05,18121.0,167.76,167.8298,167.6413,167.6413,18121.0
2016-06-22 15:10:00,240.05,240.2,239.97,240.12,4921.0,167.6413,167.746,167.5854,167.6902,4921.0
2016-06-22 15:20:00,240.09,240.12,239.97,239.97,8949.0,167.6692,167.6902,167.5854,167.5854,8949.0
2016-06-22 15:30:00,239.93,240.1,239.82,240.09,10988.0,167.5575,167.6762,167.4807,167.6692,10988.0
2016-06-22 15:40:00,240.07,240.15,239.93,240.05,32062.0,167.6553,167.7111,167.5575,167.6413,32062.0
2016-06-22 15:50:00,240.04,240.29,239.93,240.23,65213.0,167.6343,167.8089,167.5575,167.767,65213.0
2016-06-23 09:30:00,241.8,243.87,240.69,240.71,20908.0,168.8634,170.309,168.0882,168.1022,20908.0
2016-06-23 09:40:00,240.7,241.61,240.65,240.85,19447.0,168.0952,168.7307,168.0603,168.2,19447.0
2016-06-23 09:50:00,240.7,241.14,240.54,240.54,29005.0,168.0952,168.4025,167.9835,167.9835,29005.0
2016-06-23 10:00:00,240.75,240.98,240.59,240.68,22384.0,168.1301,168.2908,168.0184,168.0813,22384.0
2016-06-23 10:10:00,240.7,240.79,240.63,240.7,18082.0,168.0952,168.1581,168.0463,168.0952,18082.0
2016-06-23 10:20:00,240.55,240.9,240.52,240.84,22533.0,167.9905,168.2349,167.9695,168.193,22533.0
2016-06-23 10:30:00,240.84,240.98,240.7,240.86,30732.0,168.193,168.2908,168.0952,168.207,30732.0
2016-06-23 10:40:00,240.84,241.37,240.79,241.23,16036.0,168.193,168.5631,168.1581,168.4654,16036.0
2016-06-23 10:50:00,241.2,241.31,241.07,241.2,16593.0,168.4444,168.5212,168.3536,168.4444,16593.0
2016-06-23 11:00:00,241.21,241.62,241.15,241.62,7762.0,168.4514,168.7377,168.4095,168.7377,7762.0
2016-06-23 11:10:00,241.66,241.93,241.45,241.88,7992.0,168.7656,168.9542,168.619,168.9193,7992.0
2016-06-23 11:20:00,241.87,241.87,241.41,241.42,13014.0,168.9123,168.9123,168.5911,168.598,13014.0
2016-06-23 11:30:00,241.55,241.56,241.15,241.35,12726.0,168.6888,168.6958,168.4095,168.5492,12726.0
2016-06-23 11:40:00,241.37,241.39,240.99,241.1,9255.0,168.5631,168.5771,168.2977,168.3746,9255.0
2016-06-23 11:50:00,241.09,241.26,240.89,240.92,6905.0,168.3676,168.4863,168.2279,168.2489,6905.0
2016-06-23 12:00:00,240.81,240.98,240.78,240.84,6970.0,168.172,168.2908,168.1511,168.193,6970.0
2016-06-23 12:10:00,240.88,241.24,240.86,241.24,4202.0,168.2209,168.4723,168.207,168.4723,4202.0
2016-06-23 12:20:00,241.14,241.28,241.06,241.16,11524.0,168.4025,168.5003,168.3466,168.4165,11524.0
2016-06-23 12:30:00,241.15,241.21,241.1,241.13,3751.0,168.4095,168.4514,168.3746,168.3955,3751.0
2016-06-23 12:40:00,241.09,241.18,241.03,241.13,3057.0,168.3676,168.4304,168.3257,168.3955,3057.0
2016-06-23 12:50:00,241.12,241.22,241.08,241.14,5238.0,168.3885,168.4584,168.3606,168.4025,5238.0
2016-06-23 13:00:00,241.2,241.25,241.12,241.19,4312.0,168.4444,168.4793,168.3885,168.4374,4312.0
2016-06-23 13:10:00,241.19,241.28,241.0,241.0,10134.0,168.4374,168.5003,168.3047,168.3047,10134.0
2016-06-23 13:20:00,240.94,241.29,240.94,241.09,9803.0,168.2628,168.5073,168.2628,168.3676,9803.0
2016-06-23 13:30:00,241.03,241.07,240.92,240.92,4096.0,168.3257,168.3536,168.2489,168.2489,4096.0
2016-06-23 13:40:00,240.84,241.0,240.83,240.99,4442.0,168.193,168.3047,168.186,168.2977,4442.0
2016-06-23 13:50:00,240.99,241.09,240.96,240.99,4600.0,168.2977,168.3676,168.2768,168.2977,4600.0
2016-06-23 14:00:00,241.05,241.15,240.91,240.93,5995.0,168.3396,168.4095,168.2419,168.2558,5995.0
2016-06-23 14:10:00,241.01,241.13,240.89,240.97,7896.0,168.3117,168.3955,168.2279,168.2838,7896.0
2016-06-23 14:20:00,241.01,241.09,240.85,240.88,5862.0,168.3117,168.3676,168.2,168.2209,5862.0
2016-06-23 14:30:00,240.79,240.88,240.69,240.78,8382.0,168.1581,168.2209,168.0882,168.1511,8382.0
2016-06-23 14:40:00,240.84,240.89,240.66,240.69,8609.0,168.193,168.2279,168.0673,168.0882,8609.0
2016-06-23 14:50:00,240.75,240.91,240.64,240.75,8511.0,168.1301,168.2419,168.0533,168.1301,8511.0
2016-06-23 15:00:00,240.79,240.88,240.7,240.81,8667.0,168.1581,168.2209,168.0952,168.172,8667.0
2016-06-23 15:10:00,240.75,240.83,240.5,240.51,7565.0,168.1301,168.186,167.9555,167.9625,7565.0
2016-06-23 15:20:00,240.52,240.59,240.38,240.38,10796.0,167.9695,168.0184,167.8717,167.8717,10796.0
2016-06-23 15:30:00,240.43,240.66,240.36,240.37,17963.0,167.9067,168.0673,167.8578,167.8648,17963.0
2016-06-23 15:40:00,240.42,240.59,240.22,240.35,43416.0,167.8997,168.0184,167.76,167.8508,43416.0
2016-06-23 15:50:00,240.35,240.94,240.35,240.92,100335.0,167.8508,168.2628,167.8508,168.2489,100335.0
2016-06-24 09:30:00,234.98,237.85,234.98,236.92,32831.0,164.1006,166.1049,164.1006,165.4554,32831.0
2016-06-24 09:40:00,236.58,238.34,236.58,238.17,10369.0,165.218,166.4471,165.218,166.3284,10369.0
2016-06-24 09:50:00,238.0,240.28,238.0,239.67,22400.0,166.2096,167.8019,166.2096,167.3759,22400.0
2016-06-24 10:00:00,239.8,242.51,239.55,242.45,15125.0,167.4667,169.3593,167.2921,169.3174,15125.0
2016-06-24 10:10:00,242.45,243.14,241.81,241.84,20180.0,169.3174,169.7992,168.8704,168.8914,20180.0
2016-06-24 10:20:00,241.9,242.53,241.9,242.35,16154.0,168.9333,169.3732,168.9333,169.2475,16154.0
2016-06-24 10:30:00,242.35,243.45,241.89,243.31,13711.0,169.2475,170.0157,168.9263,169.9179,13711.0
2016-06-24 10:40:00,243.28,243.94,242.8,243.78,11816.0,169.897,170.3579,169.5618,170.2462,11816.0
2016-06-24 10:50:00,243.91,244.67,243.87,244.44,26634.0,170.337,170.8677,170.309,170.7071,26634.0
2016-06-24 11:00:00,244.4,244.4,243.53,243.73,20585.0,170.6792,170.6792,170.0716,170.2113,20585.0
2016-06-24 11:10:00,243.63,244.35,243.62,244.3,18536.0,170.1414,170.6442,170.1344,170.6093,18536.0
2016-06-24 11:20:00,244.3,244.62,244.06,244.62,18612.0,170.6093,170.8328,170.4417,170.8328,18612.0
2016-06-24 11:30:00,244.4,244.71,244.25,244.66,24139.0,170.6792,170.8956,170.5744,170.8607,24139.0
2016-06-24 11:40:00,244.58,245.4,244.56,245.16,14618.0,170.8049,171.3775,170.7909,171.2099,14618.0
2016-06-24 11:50:00,245.17,245.31,244.76,245.15,16053.0,171.2169,171.3147,170.9306,171.2029,16053.0
2016-06-24 12:00:00,245.18,245.22,244.38,244.38,11996.0,171.2239,171.2518,170.6652,170.6652,11996.0
2016-06-24 12:10:00,244.27,244.44,243.82,244.24,41111.0,170.5884,170.7071,170.2741,170.5674,41111.0
2016-06-24 12:20:00,244.29,244.87,244.19,244.61,19322.0,170.6023,171.0074,170.5325,170.8258,19322.0
2016-06-24 12:30:00,244.63,244.72,243.7,243.7,12723.0,170.8398,170.9026,170.1903,170.1903,12723.0
2016-06-24 12:40:00,243.76,243.83,243.11,243.19,12580.0,170.2322,170.2811,169.7783,169.8341,12580.0
2016-06-24 12:50:00,243.25,243.26,242.46,242.66,13470.0,169.876,169.883,169.3243,169.464,13470.0
2016-06-24 13:00:00,242.63,242.91,242.39,242.39,9819.0,169.4431,169.6386,169.2754,169.2754,9819.0
2016-06-24 13:10:00,242.33,242.65,242.29,242.48,9673.0,169.2335,169.457,169.2056,169.3383,9673.0
2016-06-24 13:20:00,242.68,242.75,242.49,242.75,6257.0,169.478,169.5269,169.3453,169.5269,6257.0
2016-06-24 13:30:00,242.73,243.09,242.59,242.77,23546.0,169.5129,169.7643,169.4151,169.5408,23546.0
2016-06-24 13:40:00,242.97,242.97,242.41,242.7,7857.0,169.6805,169.6805,169.2894,169.4919,7857.0
2016-06-24 13:50:00,242.79,243.07,242.56,242.68,5411.0,169.5548,169.7503,169.3942,169.478,5411.0
2016-06-24 14:00:00,242.72,242.83,242.46,242.56,11930.0,169.5059,169.5827,169.3243,169.3942,11930.0
2016-06-24 14:10:00,242.51,242.58,242.16,242.32,10359.0,169.3593,169.4081,169.1148,169.2266,10359.0
2016-06-24 14:20:00,242.17,242.17,241.14,241.25,13482.0,169.1218,169.1218,168.4025,168.4793,13482.0
2016-06-24 14:30:00,241.15,241.2,240.32,240.63,18228.0,168.4095,168.4444,167.8298,168.0463,18228.0
2016-06-24 14:40:00,240.63,241.3,240.59,241.29,17778.0,168.0463,168.5142,168.0184,168.5073,17778.0
2016-06-24 14:50:00,241.36,242.73,241.36,242.3,14394.0,168.5561,169.5129,168.5561,169.2126,14394.0
2016-06-24 15:00:00,242.13,242.43,241.79,241.8,15032.0,169.0939,169.3034,168.8564,168.8634,15032.0
2016-06-24 15:10:00,241.8,241.81,240.58,240.58,13220.0,168.8634,168.8704,168.0114,168.0114,13220.0
2016-06-24 15:20:00,240.67,241.32,240.63,241.24,27458.0,168.0743,168.5282,168.0463,168.4723,27458.0
2016-06-24 15:30:00,241.13,242.26,241.11,241.64,33283.0,168.3955,169.1847,168.3815,168.7517,33283.0
2016-06-24 15:40:00,241.72,242.6,241.72,242.51,34198.0,168.8075,169.4221,168.8075,169.3593,34198.0
2016-06-24 15:50:00,242.43,242.93,241.29,241.4,74295.0,169.3034,169.6526,168.5073,168.5841,74295.0
2016-06-27 09:30:00,240.59,243.17,240.59,242.49,25457.0,168.0184,169.8202,168.0184,169.3453,25457.0
2016-06-27 09:40:00,242.32,243.72,241.73,243.17,19509.0,169.2266,170.2043,168.8145,169.8202,19509.0
2016-06-27 09:50:00,243.09,244.46,242.78,244.46,18184.0,169.7643,170.7211,169.5478,170.7211,18184.0
2016-06-27 10:00:00,244.42,244.98,244.15,244.89,21752.0,170.6931,171.0842,170.5046,171.0213,21752.0
2016-06-27 10:10:00,244.95,245.04,244.28,244.28,17907.0,171.0633,171.1261,170.5953,170.5953,17907.0
2016-06-27 10:20:00,244.32,244.7,243.81,243.97,17178.0,170.6233,170.8887,170.2671,170.3789,17178.0
2016-06-27 10:30:00,243.77,244.94,243.72,244.64,33091.0,170.2392,171.0563,170.2043,170.8468,33091.0
2016-06-27 10:40:00,244.77,245.07,244.27,244.44,25584.0,170.9375,171.1471,170.5884,170.7071,25584.0
2016-06-27 10:50:00,244.43,244.43,243.9,244.14,16594.0,170.7001,170.7001,170.33,170.4976,16594.0
2016-06-27 11:00:00,244.03,244.56,243.89,244.39,14127.0,170.4208,170.7909,170.323,170.6722,14127.0
2016-06-27 11:10:00,244.39,244.83,244.28,244.4,21665.0,170.6722,170.9794,170.5953,170.6792,21665.0
2016-06-27 11:20:00,244.38,246.02,244.32,245.95,26144.0,170.6652,171.8105,170.6233,171.7616,26144.0
2016-06-27 11:30:00,245.9,245.94,245.45,245.67,15668.0,171.7267,171.7546,171.4124,171.5661,15668.0
2016-06-27 11:40:00,245.6,246.77,245.43,246.77,29571.0,171.5172,172.3343,171.3985,172.3343,29571.0
2016-06-27 11:50:00,246.83,247.44,246.62,247.27,22964.0,172.3762,172.8022,172.2295,172.6834,22964.0
2016-06-27 12:00:00,247.29,248.04,247.13,247.86,24612.0,172.6974,173.2212,172.5857,173.0955,24612.0
2016-06-27 12:10:00,247.82,248.54,247.75,248.53,36510.0,173.0675,173.5704,173.0187,173.5634,36510.0
2016-06-27 12:20:00,248.45,249.13,248.21,249.05,20697.0,173.5075,173.9824,173.3399,173.9265,20697.0
2016-06-27 12:30:00,249.06,249.38,248.8,249.09,20232.0,173.9335,174.157,173.7519,173.9545,20232.0
2016-06-27 12:40:00,249.02,249.22,248.77,249.15,28296.0,173.9056,174.0452,173.731,173.9964,28296.0
2016-06-27 12:50:00,249.23,249.54,249.02,249.42,22057.0,174.0522,174.2687,173.9056,174.1849,22057.0
2016-06-27 13:00:00,249.55,249.95,249.29,249.83,17605.0,174.2757,174.5551,174.0941,174.4712,17605.0
2016-06-27 13:10:00,249.84,250.88,249.74,250.88,28770.0,174.4782,175.2045,174.4084,175.2045,28770.0
2016-06-27 13:20:00,250.76,251.32,250.51,251.07,55342.0,175.1207,175.5118,174.9461,175.3372,55342.0
2016-06-27 13:30:00,251.12,251.12,250.06,250.23,22109.0,175.3721,175.3721,174.6319,174.7506,22109.0
2016-06-27 13:40:00,250.19,250.2,249.54,249.83,13271.0,174.7227,174.7296,174.2687,174.4712,13271.0
2016-06-27 13:50:00,249.83,250.33,249.69,249.94,17415.0,174.4712,174.8204,174.3735,174.5481,17415.0
2016-06-27 14:00:00,249.87,250.15,249.68,250.04,15683.0,174.4992,174.6947,174.3665,174.6179,15683.0
2016-06-27 14:10:00,250.07,250.14,249.71,249.81,17754.0,174.6389,174.6877,174.3874,174.4573,17754.0
2016-06-27 14:20:00,249.87,250.43,249.82,250.3,18099.0,174.4992,174.8903,174.4643,174.7995,18099.0
2016-06-27 14:30:00,250.37,250.69,250.22,250.4,27287.0,174.8484,175.0718,174.7436,174.8693,27287.0
2016-06-27 14:40:00,250.28,250.69,250.2,250.21,22021.0,174.7855,175.0718,174.7296,174.7366,22021.0
2016-06-27 14:50:00,250.21,250.62,250.1,250.59,31374.0,174.7366,175.023,174.6598,175.002,31374.0
2016-06-27 15:00:00,250.6,250.63,250.22,250.24,18854.0,175.009,175.0299,174.7436,174.7576,18854.0
2016-06-27 15:10:00,250.26,250.47,250.08,250.29,34050.0,174.7715,174.9182,174.6458,174.7925,34050.0
2016-06-27 15:20:00,250.39,250.7,249.98,250.53,54579.0,174.8623,175.0788,174.576,174.9601,54579.0
2016-06-27 15:30:00,250.39,250.72,250.3,250.58,55402.0,174.8623,175.0928,174.7995,174.995,55402.0
2016-06-27 15:40:00,250.49,250.74,250.23,250.74,54361.0,174.9322,175.1068,174.7506,175.1068,54361.0
2016-06-27 15:50:00,250.7,250.7,250.15,250.27,82164.0,175.0788,175.0788,174.6947,174.7785,82164.0
2016-06-28 09:30:00,251.0,252.33,250.15,252.33,22945.0,175.2883,176.2171,174.6947,176.2171,22945.0
2016-06-28 09:40:00,252.21,253.42,252.01,252.4,24753.0,176.1333,176.9784,175.9937,176.266,24753.0
2016-06-28 09:50:00,252.17,253.47,251.84,253.47,23713.0,176.1054,177.0133,175.875,177.0133,23713.0
2016-06-28 10:00:00,253.34,253.48,252.36,252.53,17502.0,176.9225,177.0203,176.2381,176.3568,17502.0
2016-06-28 10:10:00,252.53,252.76,252.18,252.56,12574.0,176.3568,176.5174,176.1124,176.3778,12574.0
2016-06-28 10:20:00,252.69,253.19,252.54,252.96,19603.0,176.4686,176.8177,176.3638,176.6571,19603.0
2016-06-28 10:30:00,253.03,253.4,252.94,253.38,22924.0,176.706,176.9644,176.6431,176.9504,22924.0
2016-06-28 10:40:00,253.18,254.19,253.07,254.09,25488.0,176.8108,177.5161,176.7339,177.4463,25488.0
2016-06-28 10:50:00,253.94,254.07,253.08,253.41,13871.0,177.3415,177.4323,176.7409,176.9714,13871.0
2016-06-28 11:00:00,253.23,253.31,252.53,252.62,46158.0,176.8457,176.9015,176.3568,176.4197,46158.0
2016-06-28 11:10:00,252.64,253.13,252.58,252.99,8672.0,176.4336,176.7758,176.3917,176.6781,8672.0
2016-06-28 11:20:00,253.0,253.09,252.68,252.93,11080.0,176.685,176.7479,176.4616,176.6362,11080.0
2016-06-28 11:30:00,253.04,253.5,252.94,253.02,10201.0,176.713,177.0342,176.6431,176.699,10201.0
2016-06-28 11:40:00,253.15,253.65,253.09,253.3,7300.0,176.7898,177.139,176.7479,176.8946,7300.0
2016-06-28 11:50:00,253.2,253.28,252.8,252.9,8800.0,176.8247,176.8806,176.5454,176.6152,8800.0
2016-06-28 12:00:00,252.9,253.2,252.79,253.08,6801.0,176.6152,176.8247,176.5384,176.7409,6801.0
2016-06-28 12:10:00,253.12,253.28,252.88,253.28,6063.0,176.7689,176.8806,176.6012,176.8806,6063.0
2016-06-28 12:20:00,253.24,253.6,253.08,253.59,7499.0,176.8527,177.1041,176.7409,177.0971,7499.0
2016-06-28 12:30:00,253.53,253.53,252.83,252.91,15862.0,177.0552,177.0552,176.5663,176.6222,15862.0
2016-06-28 12:40:00,252.87,252.97,252.75,252.8,9885.0,176.5943,176.6641,176.5105,176.5454,9885.0
2016-06-28 12:50:00,252.91,253.21,252.81,252.95,7318.0,176.6222,176.8317,176.5524,176.6501,7318.0
2016-06-28 13:00:00,252.97,253.15,252.8,252.92,14132.0,176.6641,176.7898,176.5454,176.6292,14132.0
2016-06-28 13:10:00,252.93,253.23,252.87,253.1,7700.0,176.6362,176.8457,176.5943,176.7549,7700.0
2016-06-28 13:20:00,253.13,253.32,252.71,252.71,15776.0,176.7758,176.9085,176.4825,176.4825,15776.0
2016-06-28 13:30:00,252.84,253.02,252.75,252.75,13036.0,176.5733,176.699,176.5105,176.5105,13036.0
2016-06-28 13:40:00,252.64,252.89,252.27,252.28,13087.0,176.4336,176.6082,176.1752,176.1822,13087.0
2016-06-28 13:50:00,252.48,252.51,251.98,251.99,10241.0,176.3219,176.3429,175.9727,175.9797,10241.0
2016-06-28 14:00:00,252.16,252.24,251.53,251.58,10158.0,176.0984,176.1543,175.6585,175.6934,10158.0
2016-06-28 14:10:00,251.53,252.19,251.41,252.15,11891.0,175.6585,176.1194,175.5747,176.0914,11891.0
2016-06-28 14:20:00,252.11,252.16,251.56,251.76,12965.0,176.0635,176.0984,175.6794,175.8191,12965.0
2016-06-28 14:30:00,251.69,252.1,251.67,252.0,7127.0,175.7702,176.0565,175.7562,175.9867,7127.0
2016-06-28 14:40:00,251.89,251.9,251.7,251.81,5196.0,175.9099,175.9169,175.7772,175.854,5196.0
2016-06-28 14:50:00,251.95,252.8,251.95,252.4,11593.0,175.9518,176.5454,175.9518,176.266,11593.0
2016-06-28 15:00:00,252.51,252.51,252.08,252.08,9762.0,176.3429,176.3429,176.0426,176.0426,9762.0
2016-06-28 15:10:00,252.1,252.81,252.01,252.01,40233.0,176.0565,176.5524,175.9937,175.9937,40233.0
2016-06-28 15:20:00,252.12,252.12,251.29,251.48,10162.0,176.0705,176.0705,175.4909,175.6235,10162.0
2016-06-28 15:30:00,251.5,251.91,251.39,251.9,25436.0,175.6375,175.9238,175.5607,175.9169,25436.0
2016-06-28 15:40:00,251.9,252.68,251.77,252.65,31751.0,175.9169,176.4616,175.8261,176.4406,31751.0
2016-06-28 15:50:00,252.65,253.12,252.4,252.93,63640.0,176.4406,176.7689,176.266,176.6362,63640.0
2016-06-29 09:30:00,254.06,256.69,254.06,256.69,10081.0,177.4253,179.262,177.4253,179.262,10081.0
2016-06-29 09:40:00,256.77,256.8,256.02,256.18,11538.0,179.3179,179.3388,178.7941,178.9058,11538.0
2016-06-29 09:50:00,255.86,255.99,254.92,255.94,11536.0,178.6824,178.7731,178.0259,178.7382,11536.0
2016-06-29 10:00:00,255.71,256.57,255.15,255.4,17512.0,178.5776,179.1782,178.1865,178.3611,17512.0
2016-06-29 10:10:00,255.41,255.6,255.17,255.25,9950.0,178.3681,178.5008,178.2005,178.2564,9950.0
2016-06-29 10:20:00,255.3,255.46,254.82,254.89,15006.0,178.2913,178.403,177.9561,178.0049,15006.0
2016-06-29 10:30:00,254.94,255.2,254.5,254.92,13349.0,178.0399,178.2214,177.7326,178.0259,13349.0
2016-06-29 10:40:00,254.93,255.2,254.59,254.59,14282.0,178.0329,178.2214,177.7954,177.7954,14282.0
2016-06-29 10:50:00,254.66,254.66,254.2,254.45,8405.0,177.8443,177.8443,177.5231,177.6977,8405.0
2016-06-29 11:00:00,254.4,254.41,253.85,254.1,6779.0,177.6628,177.6697,177.2787,177.4532,6779.0
2016-06-29 11:10:00,254.11,254.33,253.21,253.21,26688.0,177.4602,177.6139,176.8317,176.8317,26688.0
2016-06-29 11:20:00,253.32,253.62,253.01,253.57,14434.0,176.9085,177.118,176.692,177.0831,14434.0
2016-06-29 11:30:00,253.46,254.08,253.26,254.06,8958.0,177.0063,177.4393,176.8666,177.4253,8958.0
2016-06-29 11:40:00,254.05,254.11,253.66,253.67,4726.0,177.4183,177.4602,177.146,177.1529,4726.0
2016-06-29 11:50:00,253.76,253.84,253.21,253.47,4130.0,177.2158,177.2717,176.8317,177.0133,4130.0
2016-06-29 12:00:00,253.47,253.55,253.24,253.41,5832.0,177.0133,177.0691,176.8527,176.9714,5832.0
2016-06-29 12:10:00,253.38,253.62,253.3,253.59,5498.0,176.9504,177.118,176.8946,177.0971,5498.0
2016-06-29 12:20:00,253.44,253.58,253.11,253.38,5296.0,176.9923,177.0901,176.7619,176.9504,5296.0
2016-06-29 12:30:00,253.34,253.35,252.91,253.07,3865.0,176.9225,176.9295,176.6222,176.7339,3865.0
2016-06-29 12:40:00,253.03,253.09,252.81,252.82,4600.0,176.706,176.7479,176.5524,176.5593,4600.0
2016-06-29 12:50:00,252.91,253.36,252.91,253.19,9848.0,176.6222,176.9365,176.6222,176.8177,9848.0
2016-06-29 13:00:00,253.28,253.61,253.21,253.27,9133.0,176.8806,177.111,176.8317,176.8736,9133.0
2016-06-29 13:10:00,253.36,254.01,253.24,254.01,6921.0,176.9365,177.3904,176.8527,177.3904,6921.0
2016-06-29 13:20:00,254.09,254.19,253.46,253.58,12741.0,177.4463,177.5161,177.0063,177.0901,12741.0
2016-06-29 13:30:00,253.7,254.23,253.7,253.97,7669.0,177.1739,177.544,177.1739,177.3625,7669.0
2016-06-29 13:40:00,253.88,253.93,253.57,253.76,5482.0,177.2996,177.3345,177.0831,177.2158,5482.0
2016-06-29 13:50:00,253.83,254.01,253.75,253.91,6209.0,177.2647,177.3904,177.2088,177.3206,6209.0
2016-06-29 14:00:00,253.77,253.82,253.57,253.76,6342.0,177.2228,177.2577,177.0831,177.2158,6342.0
2016-06-29 14:10:00,253.71,253.78,253.46,253.53,7246.0,177.1809,177.2298,177.0063,177.0552,7246.0
2016-06-29 14:20:00,253.6,253.86,253.55,253.71,6381.0,177.1041,177.2856,177.0691,177.1809,6381.0
2016-06-29 14:30:00,253.89,253.89,253.58,253.58,5378.0,177.3066,177.3066,177.0901,177.0901,5378.0
2016-06-29 14:40:00,253.65,253.88,253.61,253.67,7574.0,177.139,177.2996,177.111,177.1529,7574.0
2016-06-29 14:50:00,253.81,253.87,253.5,253.84,7903.0,177.2507,177.2926,177.0342,177.2717,7903.0
2016-06-29 15:00:00,253.83,253.95,253.69,253.95,6241.0,177.2647,177.3485,177.1669,177.3485,6241.0
2016-06-29 15:10:00,253.98,254.15,253.82,254.12,10866.0,177.3694,177.4882,177.2577,177.4672,10866.0
2016-06-29 15:20:00,254.12,254.15,253.74,253.81,6504.0,177.4672,177.4882,177.2018,177.2507,6504.0
2016-06-29 15:30:00,253.92,253.96,253.24,253.26,16339.0,177.3275,177.3555,176.8527,176.8666,16339.0
2016-06-29 15:40:00,253.31,253.77,253.19,253.66,30525.0,176.9015,177.2228,176.8177,177.146,30525.0
2016-06-29 15:50:00,253.68,253.97,253.45,253.89,57635.0,177.1599,177.3625,176.9993,177.3066,57635.0
2016-06-30 09:30:00,254.34,254.62,252.14,252.5,22900.0,177.6209,177.8164,176.0845,176.3359,22900.0
2016-06-30 09:40:00,252.57,253.56,252.38,253.1,16796.0,176.3848,177.0761,176.2521,176.7549,16796.0
2016-06-30 09:50:00,253.32,253.43,252.17,252.62,15273.0,176.9085,176.9853,176.1054,176.4197,15273.0
2016-06-30 10:00:00,252.63,252.71,252.24,252.25,12335.0,176.4267,176.4825,176.1543,176.1613,12335.0
2016-06-30 10:10:00,252.29,253.58,251.67,253.33,27923.0,176.1892,177.0901,175.7562,176.9155,27923.0
2016-06-30 10:20:00,253.31,254.51,253.31,253.7,26079.0,176.9015,177.7396,176.9015,177.1739,26079.0
2016-06-30 10:30:00,253.65,254.35,253.17,254.33,12316.0,177.139,177.6278,176.8038,177.6139,12316.0
2016-06-30 10:40:00,254.57,254.57,253.83,254.09,12959.0,177.7815,177.7815,177.2647,177.4463,12959.0
2016-06-30 10:50:00,253.97,254.16,253.72,253.8,10995.0,177.3625,177.4951,177.1879,177.2437,10995.0
2016-06-30 11:00:00,253.72,253.83,253.32,253.48,17304.0,177.1879,177.2647,176.9085,177.0203,17304.0
2016-06-30 11:10:00,253.54,253.65,253.05,253.21,14902.0,177.0622,177.139,176.72,176.8317,14902.0
2016-06-30 11:20:00,253.17,253.37,252.71,252.75,17944.0,176.8038,176.9434,176.4825,176.5105,17944.0
2016-06-30 11:30:00,252.89,253.18,252.63,253.05,7787.0,176.6082,176.8108,176.4267,176.72,7787.0
2016-06-30 11:40:00,253.11,253.38,253.07,253.3,12794.0,176.7619,176.9504,176.7339,176.8946,12794.0
2016-06-30 11:50:00,253.32,253.58,253.25,253.46,10256.0,176.9085,177.0901,176.8596,177.0063,10256.0
2016-06-30 12:00:00,253.54,253.95,253.52,253.76,9999.0,177.0622,177.3485,177.0482,177.2158,9999.0
2016-06-30 12:10:00,253.99,254.75,253.96,254.7,9511.0,177.3764,177.9072,177.3555,177.8723,9511.0
2016-06-30 12:20:00,254.74,255.01,254.64,254.9,13303.0,177.9002,178.0888,177.8304,178.0119,13303.0
2016-06-30 12:30:00,254.77,254.87,254.42,254.59,5726.0,177.9211,177.991,177.6767,177.7954,5726.0
2016-06-30 12:40:00,254.65,254.73,254.38,254.59,6525.0,177.8373,177.8932,177.6488,177.7954,6525.0
2016-06-30 12:50:00,254.61,255.15,254.61,255.15,5569.0,177.8094,178.1865,177.8094,178.1865,5569.0
2016-06-30 13:00:00,255.06,255.33,255.05,255.18,5841.0,178.1237,178.3122,178.1167,178.2075,5841.0
2016-06-30 13:10:00,255.19,255.43,255.14,255.2,5993.0,178.2145,178.3821,178.1795,178.2214,5993.0
2016-06-30 13:20:00,255.12,255.5,255.02,255.5,8160.0,178.1656,178.4309,178.0957,178.4309,8160.0
2016-06-30 13:30:00,255.47,255.6,255.1,255.23,6955.0,178.41,178.5008,178.1516,178.2424,6955.0
2016-06-30 13:40:00,255.21,255.22,254.94,254.99,4351.0,178.2284,178.2354,178.0399,178.0748,4351.0
2016-06-30 13:50:00,254.97,255.31,254.87,255.11,6411.0,178.0608,178.2983,177.991,178.1586,6411.0
2016-06-30 14:00:00,255.23,255.26,255.0,255.17,3840.0,178.2424,178.2633,178.0818,178.2005,3840.0
2016-06-30 14:10:00,255.25,255.56,255.06,255.37,5436.0,178.2564,178.4728,178.1237,178.3402,5436.0
2016-06-30 14:20:00,255.45,255.73,255.45,255.51,15786.0,178.396,178.5916,178.396,178.4379,15786.0
2016-06-30 14:30:00,255.57,255.62,254.97,255.17,6178.0,178.4798,178.5148,178.0608,178.2005,6178.0
2016-06-30 14:40:00,255.07,255.39,255.05,255.37,4571.0,178.1307,178.3541,178.1167,178.3402,4571.0
2016-06-30 14:50:00,255.31,255.56,255.2,255.2,7550.0,178.2983,178.4728,178.2214,178.2214,7550.0
2016-06-30 15:00:00,255.34,255.47,254.94,255.12,15954.0,178.3192,178.41,178.0399,178.1656,15954.0
2016-06-30 15:10:00,255.0,255.07,254.24,254.4,9541.0,178.0818,178.1307,177.551,177.6628,9541.0
2016-06-30 15:20:00,254.38,254.73,254.17,254.73,13760.0,177.6488,177.8932,177.5021,177.8932,13760.0
2016-06-30 15:30:00,254.69,255.02,254.61,254.61,12760.0,177.8653,178.0957,177.8094,177.8094,12760.0
2016-06-30 15:40:00,254.66,254.86,254.36,254.55,23417.0,177.8443,177.984,177.6348,177.7675,23417.0
2016-06-30 15:50:00,254.6,255.57,254.6,255.52,63044.0,177.8024,178.4798,177.8024,178.4449,63044.0
2016-07-01 09:30:00,256.54,256.79,255.04,255.81,13420.0,179.1572,179.3318,178.1097,178.6474,13420.0
2016-07-01 09:40:00,255.81,256.41,255.8,256.28,4288.0,178.6474,179.0665,178.6405,178.9757,4288.0
2016-07-01 09:50:00,256.51,256.75,256.24,256.53,17662.0,179.1363,179.3039,178.9477,179.1503,17662.0
2016-07-01 10:00:00,256.74,256.98,255.16,255.16,11586.0,179.2969,179.4645,178.1935,178.1935,11586.0
2016-07-01 10:10:00,255.0,255.01,253.87,253.88,16924.0,178.0818,178.0888,177.2926,177.2996,16924.0
2016-07-01 10:20:00,253.76,254.12,253.6,253.6,10481.0,177.2158,177.4672,177.1041,177.1041,10481.0
2016-07-01 10:30:00,253.59,253.79,252.92,253.08,9532.0,177.0971,177.2368,176.6292,176.7409,9532.0
2016-07-01 10:40:00,253.06,253.1,251.81,251.82,10936.0,176.7269,176.7549,175.854,175.861,10936.0
2016-07-01 10:50:00,251.91,252.61,251.9,252.42,13637.0,175.9238,176.4127,175.9169,176.28,13637.0
2016-07-01 11:00:00,252.36,252.41,251.75,251.98,14876.0,176.2381,176.273,175.8121,175.9727,14876.0
2016-07-01 11:10:00,252.01,253.1,252.0,253.1,7933.0,175.9937,176.7549,175.9867,176.7549,7933.0
2016-07-01 11:20:00,253.16,253.74,252.94,253.57,11988.0,176.7968,177.2018,176.6431,177.0831,11988.0
2016-07-01 11:30:00,253.59,254.22,253.47,254.01,6346.0,177.0971,177.537,177.0133,177.3904,6346.0
2016-07-01 11:40:00,254.0,254.0,253.46,253.48,7037.0,177.3834,177.3834,177.0063,177.0203,7037.0
2016-07-01 11:50:00,253.51,253.51,253.19,253.24,5614.0,177.0412,177.0412,176.8177,176.8527,5614.0
2016-07-01 12:00:00,253.19,253.65,253.18,253.63,3660.0,176.8177,177.139,176.8108,177.125,3660.0
2016-07-01 12:10:00,253.6,254.04,253.42,253.97,7535.0,177.1041,177.4113,176.9784,177.3625,7535.0
2016-07-01 12:20:00,253.91,253.97,253.72,253.79,5258.0,177.3206,177.3625,177.1879,177.2368,5258.0
2016-07-01 12:30:00,253.88,254.2,253.87,254.11,3398.0,177.2996,177.5231,177.2926,177.4602,3398.0
2016-07-01 12:40:00,254.08,254.38,254.07,254.16,5758.0,177.4393,177.6488,177.4323,177.4951,5758.0
2016-07-01 12:50:00,254.13,254.17,254.03,254.08,2700.0,177.4742,177.5021,177.4044,177.4393,2700.0
2016-07-01 13:00:00,254.06,254.62,254.06,254.55,4261.0,177.4253,177.8164,177.4253,177.7675,4261.0
2016-07-01 13:10:00,254.62,254.64,253.95,253.95,17432.0,177.8164,177.8304,177.3485,177.3485,17432.0
2016-07-01 13:20:00,253.98,254.19,253.79,253.79,6242.0,177.3694,177.5161,177.2368,177.2368,6242.0
2016-07-01 13:30:00,253.76,253.95,253.53,253.72,10302.0,177.2158,177.3485,177.0552,177.1879,10302.0
2016-07-01 13:40:00,253.7,253.95,253.53,253.95,5984.0,177.1739,177.3485,177.0552,177.3485,5984.0
2016-07-01 13:50:00,253.77,253.83,253.47,253.51,11970.0,177.2228,177.2647,177.0133,177.0412,11970.0
2016-07-01 14:00:00,253.52,253.59,253.28,253.5,12150.0,177.0482,177.0971,176.8806,177.0342,12150.0
2016-07-01 14:10:00,253.53,253.87,253.51,253.68,13225.0,177.0552,177.2926,177.0412,177.1599,13225.0
2016-07-01 14:20:00,253.65,253.69,253.39,253.59,12046.0,177.139,177.1669,176.9574,177.0971,12046.0
2016-07-01 14:30:00,253.59,253.88,253.59,253.84,9435.0,177.0971,177.2996,177.0971,177.2717,9435.0
2016-07-01 14:40:00,253.81,254.02,253.56,253.69,10877.0,177.2507,177.3974,177.0761,177.1669,10877.0
2016-07-01 14:50:00,253.73,253.96,253.71,253.82,10883.0,177.1949,177.3555,177.1809,177.2577,10883.0
2016-07-01 15:00:00,253.85,254.22,253.66,254.1,12036.0,177.2787,177.537,177.146,177.4532,12036.0
2016-07-01 15:10:00,254.09,254.29,253.87,253.98,8378.0,177.4463,177.5859,177.2926,177.3694,8378.0
2016-07-01 15:20:00,253.97,254.24,253.91,254.15,9142.0,177.3625,177.551,177.3206,177.4882,9142.0
2016-07-01 15:30:00,254.11,254.15,253.76,253.84,21109.0,177.4602,177.4882,177.2158,177.2717,21109.0
2016-07-01 15:40:00,253.86,254.12,253.83,254.0,22852.0,177.2856,177.4672,177.2647,177.3834,22852.0
2016-07-01 15:50:00,254.07,254.08,253.69,253.92,53326.0,177.4323,177.4393,177.1669,177.3275,53326.0
2016-07-05 09:30:00,253.71,256.07,253.71,255.2,15842.0,177.1809,178.829,177.1809,178.2214,15842.0
2016-07-05 09:40:00,255.27,255.44,254.63,254.67,15128.0,178.2703,178.389,177.8234,177.8513,15128.0
2016-07-05 09:50:00,254.74,255.04,254.45,254.87,17558.0,177.9002,178.1097,177.6977,177.991,17558.0
2016-07-05 10:00:00,255.14,256.39,255.01,256.35,15637.0,178.1795,179.0525,178.0888,179.0246,15637.0
2016-07-05 10:10:00,256.24,257.34,256.22,257.34,10382.0,178.9477,179.7159,178.9338,179.7159,10382.0
2016-07-05 10:20:00,257.35,258.01,257.33,257.48,14060.0,179.7229,180.1838,179.7089,179.8137,14060.0
2016-07-05 10:30:00,257.37,257.5,257.2,257.49,7727.0,179.7369,179.8277,179.6182,179.8207,7727.0
2016-07-05 10:40:00,257.64,258.17,257.43,258.05,15171.0,179.9254,180.2956,179.7788,180.2118,15171.0
2016-07-05 10:50:00,258.07,258.59,258.07,258.46,5732.0,180.2257,180.5889,180.2257,180.4981,5732.0
2016-07-05 11:00:00,258.39,258.65,258.31,258.46,9417.0,180.4492,180.6308,180.3933,180.4981,9417.0
2016-07-05 11:10:00,258.38,258.97,258.3,258.96,13324.0,180.4422,180.8543,180.3864,180.8473,13324.0
2016-07-05 11:20:00,258.95,259.2,258.47,258.52,20543.0,180.8403,181.0149,180.5051,180.54,20543.0
2016-07-05 11:30:00,258.49,258.87,258.33,258.77,9030.0,180.519,180.7844,180.4073,180.7146,9030.0
2016-07-05 11:40:00,258.75,258.9,258.29,258.29,5407.0,180.7006,180.8054,180.3794,180.3794,5407.0
2016-07-05 11:50:00,258.46,258.9,258.08,258.9,6482.0,180.4981,180.8054,180.2327,180.8054,6482.0
2016-07-05 12:00:00,258.76,258.77,258.1,258.18,10650.0,180.7076,180.7146,180.2467,180.3026,10650.0
2016-07-05 12:10:00,258.26,258.51,258.22,258.41,3825.0,180.3584,180.533,180.3305,180.4632,3825.0
2016-07-05 12:20:00,258.48,258.7,258.47,258.48,5489.0,180.5121,180.6657,180.5051,180.5121,5489.0
2016-07-05 12:30:00,258.51,258.7,258.43,258.67,4169.0,180.533,180.6657,180.4771,180.6447,4169.0
2016-07-05 12:40:00,258.94,259.37,258.83,259.37,7763.0,180.8333,181.1336,180.7565,181.1336,7763.0
2016-07-05 12:50:00,259.22,259.3,258.94,259.19,13516.0,181.0288,181.0847,180.8333,181.0079,13516.0
2016-07-05 13:00:00,259.18,259.3,258.94,259.28,16634.0,181.0009,181.0847,180.8333,181.0707,16634.0
2016-07-05 13:10:00,259.28,259.44,259.22,259.4,7906.0,181.0707,181.1825,181.0288,181.1546,7906.0
2016-07-05 13:20:00,259.36,259.73,259.16,259.7,10055.0,181.1266,181.385,180.9869,181.3641,10055.0
2016-07-05 13:30:00,259.57,259.69,259.45,259.53,5843.0,181.2733,181.3571,181.1895,181.2453,5843.0
2016-07-05 13:40:00,259.49,259.56,259.01,259.16,7574.0,181.2174,181.2663,180.8822,180.9869,7574.0
2016-07-05 13:50:00,259.24,259.41,259.11,259.41,5824.0,181.0428,181.1615,180.952,181.1615,5824.0
2016-07-05 14:00:00,259.39,259.47,259.12,259.4,7087.0,181.1476,181.2034,180.959,181.1546,7087.0
2016-07-05 14:10:00,259.35,259.77,259.3,259.66,22806.0,181.1196,181.4129,181.0847,181.3361,22806.0
2016-07-05 14:20:00,259.7,259.92,259.44,259.53,5385.0,181.3641,181.5177,181.1825,181.2453,5385.0
2016-07-05 14:30:00,259.47,259.68,259.39,259.5,11434.0,181.2034,181.3501,181.1476,181.2244,11434.0
2016-07-05 14:40:00,259.48,259.59,259.02,259.02,6463.0,181.2104,181.2872,180.8892,180.8892,6463.0
2016-07-05 14:50:00,259.09,259.09,258.66,258.96,14919.0,180.9381,180.9381,180.6378,180.8473,14919.0
2016-07-05 15:00:00,258.88,259.22,258.87,258.87,9239.0,180.7914,181.0288,180.7844,180.7844,9239.0
2016-07-05 15:10:00,258.98,259.39,258.91,259.38,13604.0,180.8612,181.1476,180.8124,181.1406,13604.0
2016-07-05 15:20:00,259.38,259.49,259.24,259.28,10360.0,181.1406,181.2174,181.0428,181.0707,10360.0
2016-07-05 15:30:00,259.18,259.37,258.96,259.05,13014.0,181.0009,181.1336,180.8473,180.9101,13014.0
2016-07-05 15:40:00,259.06,259.87,259.03,259.82,37655.0,180.9171,181.4828,180.8962,181.4479,37655.0
2016-07-05 15:50:00,259.82,260.0,259.32,259.76,142370.0,181.4479,181.5736,181.0987,181.406,142370.0
2016-07-06 09:30:00,259.33,260.83,259.15,260.0,26447.0,181.1057,182.1532,180.98,181.5736,26447.0
2016-07-06 09:40:00,260.03,260.57,259.64,259.77,9409.0,181.5945,181.9716,181.3222,181.4129,9409.0
2016-07-06 09:50:00,259.69,259.69,258.81,259.5,12659.0,181.3571,181.3571,180.7425,181.2244,12659.0
2016-07-06 10:00:00,259.83,260.71,259.55,260.28,16826.0,181.4548,182.0694,181.2593,181.7691,16826.0
2016-07-06 10:10:00,260.08,260.14,259.59,259.78,10975.0,181.6294,181.6713,181.2872,181.4199,10975.0
2016-07-06 10:20:00,259.78,259.78,258.75,259.0,37924.0,181.4199,181.4199,180.7006,180.8752,37924.0
2016-07-06 10:30:00,259.16,259.16,258.19,258.27,13418.0,180.9869,180.9869,180.3095,180.3654,13418.0
2016-07-06 10:40:00,258.38,258.72,257.99,258.54,20380.0,180.4422,180.6797,180.1699,180.554,20380.0
2016-07-06 10:50:00,258.47,259.24,258.46,259.11,27016.0,180.5051,181.0428,180.4981,180.952,27016.0
2016-07-06 11:00:00,259.23,259.59,259.15,259.23,20093.0,181.0358,181.2872,180.98,181.0358,20093.0
2016-07-06 11:10:00,259.2,259.33,258.36,258.6,19390.0,181.0149,181.1057,180.4283,180.5959,19390.0
2016-07-06 11:20:00,258.32,258.47,257.79,257.88,9884.0,180.4003,180.5051,180.0302,180.093,9884.0
2016-07-06 11:30:00,257.79,258.55,257.79,258.51,10535.0,180.0302,180.5609,180.0302,180.533,10535.0
2016-07-06 11:40:00,258.5,258.8,258.23,258.48,9636.0,180.526,180.7355,180.3375,180.5121,9636.0
2016-07-06 11:50:00,258.5,258.94,258.23,258.68,8564.0,180.526,180.8333,180.3375,180.6517,8564.0
2016-07-06 12:00:00,258.62,259.07,258.62,258.64,9291.0,180.6098,180.9241,180.6098,180.6238,9291.0
2016-07-06 12:10:00,258.67,258.95,258.59,258.77,7384.0,180.6447,180.8403,180.5889,180.7146,7384.0
2016-07-06 12:20:00,258.74,258.77,258.28,258.28,18140.0,180.6936,180.7146,180.3724,180.3724,18140.0
2016-07-06 12:30:00,258.29,258.56,258.15,258.49,10456.0,180.3794,180.5679,180.2816,180.519,10456.0
2016-07-06 12:40:00,258.52,258.99,258.52,258.87,14056.0,180.54,180.8682,180.54,180.7844,14056.0
2016-07-06 12:50:00,258.87,259.0,258.62,258.99,8618.0,180.7844,180.8752,180.6098,180.8682,8618.0
2016-07-06 13:00:00,258.99,259.04,258.39,258.6,16322.0,180.8682,180.9031,180.4492,180.5959,16322.0
2016-07-06 13:10:00,258.51,258.62,258.15,258.27,17160.0,180.533,180.6098,180.2816,180.3654,17160.0
2016-07-06 13:20:00,258.29,258.34,258.02,258.02,10171.0,180.3794,180.4143,180.1908,180.1908,10171.0
2016-07-06 13:30:00,258.07,258.13,257.51,257.52,24165.0,180.2257,180.2676,179.8347,179.8416,24165.0
2016-07-06 13:40:00,257.62,258.02,257.31,258.02,22577.0,179.9115,180.1908,179.695,180.1908,22577.0
2016-07-06 13:50:00,257.92,258.16,257.74,257.74,13532.0,180.121,180.2886,179.9953,179.9953,13532.0
2016-07-06 14:00:00,257.85,258.93,257.81,258.49,18619.0,180.0721,180.8263,180.0442,180.519,18619.0
2016-07-06 14:10:00,258.38,258.49,257.88,257.89,12367.0,180.4422,180.519,180.093,180.1,12367.0
2016-07-06 14:20:00,258.01,258.45,257.95,258.45,15942.0,180.1838,180.4911,180.1419,180.4911,15942.0
2016-07-06 14:30:00,258.44,258.58,258.13,258.49,7522.0,180.4841,180.5819,180.2676,180.519,7522.0
2016-07-06 14:40:00,258.51,258.52,258.0,258.11,12367.0,180.533,180.54,180.1768,180.2537,12367.0
2016-07-06 14:50:00,258.03,258.47,258.03,258.47,7838.0,180.1978,180.5051,180.1978,180.5051,7838.0
2016-07-06 15:00:00,258.48,258.67,258.16,258.16,5788.0,180.5121,180.6447,180.2886,180.2886,5788.0
2016-07-06 15:10:00,258.18,258.32,257.94,258.27,13570.0,180.3026,180.4003,180.1349,180.3654,13570.0
2016-07-06 15:20:00,258.26,258.26,257.93,258.19,10015.0,180.3584,180.3584,180.128,180.3095,10015.0
2016-07-06 15:30:00,258.15,258.19,257.62,257.69,15170.0,180.2816,180.3095,179.9115,179.9604,15170.0
2016-07-06 15:40:00,257.73,258.06,257.7,257.87,21862.0,179.9883,180.2187,179.9673,180.0861,21862.0
2016-07-06 15:50:00,257.94,258.15,257.73,258.11,58505.0,180.1349,180.2816,179.9883,180.2537,58505.0
2016-07-07 09:30:00,257.39,257.39,253.13,255.02,15254.0,179.7508,179.7508,176.7758,178.0957,15254.0
2016-07-07 09:40:00,254.79,254.79,254.28,254.56,8210.0,177.9351,177.9351,177.5789,177.7745,8210.0
2016-07-07 09:50:00,254.38,254.66,254.0,254.2,6772.0,177.6488,177.8443,177.3834,177.5231,6772.0
2016-07-07 10:00:00,254.04,254.09,253.67,253.99,37296.0,177.4113,177.4463,177.1529,177.3764,37296.0
2016-07-07 10:10:00,253.87,253.99,252.77,253.06,22235.0,177.2926,177.3764,176.5244,176.7269,22235.0
2016-07-07 10:20:00,253.15,253.38,252.62,253.38,6349.0,176.7898,176.9504,176.4197,176.9504,6349.0
2016-07-07 10:30:00,253.52,253.57,252.49,252.62,9564.0,177.0482,177.0831,176.3289,176.4197,9564.0
2016-07-07 10:40:00,252.63,253.38,252.5,253.29,6600.0,176.4267,176.9504,176.3359,176.8876,6600.0
2016-07-07 10:50:00,253.48,253.71,253.36,253.42,7039.0,177.0203,177.1809,176.9365,176.9784,7039.0
2016-07-07 11:00:00,253.38,254.17,253.09,254.17,12385.0,176.9504,177.5021,176.7479,177.5021,12385.0
2016-07-07 11:10:00,254.21,254.21,253.2,253.43,4392.0,177.5301,177.5301,176.8247,176.9853,4392.0
2016-07-07 11:20:00,253.27,253.78,253.26,253.78,9297.0,176.8736,177.2298,176.8666,177.2298,9297.0
2016-07-07 11:30:00,253.49,253.81,253.08,253.8,11242.0,177.0272,177.2507,176.7409,177.2437,11242.0
2016-07-07 11:40:00,253.97,254.72,253.81,254.32,6138.0,177.3625,177.8862,177.2507,177.6069,6138.0
2016-07-07 11:50:00,254.23,254.34,253.87,253.91,4600.0,177.544,177.6209,177.2926,177.3206,4600.0
2016-07-07 12:00:00,253.69,253.91,253.25,253.53,7593.0,177.1669,177.3206,176.8596,177.0552,7593.0
2016-07-07 12:10:00,253.61,253.73,253.4,253.62,5669.0,177.111,177.1949,176.9644,177.118,5669.0
2016-07-07 12:20:00,253.62,253.92,253.53,253.53,6214.0,177.118,177.3275,177.0552,177.0552,6214.0
2016-07-07 12:30:00,253.52,253.58,253.27,253.29,5900.0,177.0482,177.0901,176.8736,176.8876,5900.0
2016-07-07 12:40:00,253.29,253.43,252.76,252.76,33942.0,176.8876,176.9853,176.5174,176.5174,33942.0
2016-07-07 12:50:00,252.74,252.96,252.49,252.5,27130.0,176.5035,176.6571,176.3289,176.3359,27130.0
2016-07-07 13:00:00,252.6,252.77,252.35,252.77,18821.0,176.4057,176.5244,176.2311,176.5244,18821.0
2016-07-07 13:10:00,252.78,253.05,252.78,252.84,10067.0,176.5314,176.72,176.5314,176.5733,10067.0
2016-07-07 13:20:00,252.83,253.27,252.81,252.96,14623.0,176.5663,176.8736,176.5524,176.6571,14623.0
2016-07-07 13:30:00,252.97,253.25,252.92,253.04,8902.0,176.6641,176.8596,176.6292,176.713,8902.0
2016-07-07 13:40:00,253.18,253.43,252.95,253.28,13431.0,176.8108,176.9853,176.6501,176.8806,13431.0
2016-07-07 13:50:00,253.26,253.55,253.1,253.3,8930.0,176.8666,177.0691,176.7549,176.8946,8930.0
2016-07-07 14:00:00,253.34,253.52,253.29,253.42,7348.0,176.9225,177.0482,176.8876,176.9784,7348.0
2016-07-07 14:10:00,253.42,253.48,253.2,253.31,4220.0,176.9784,177.0203,176.8247,176.9015,4220.0
2016-07-07 14:20:00,253.27,253.51,253.02,253.51,4536.0,176.8736,177.0412,176.699,177.0412,4536.0
2016-07-07 14:30:00,253.51,253.58,253.08,253.27,5873.0,177.0412,177.0901,176.7409,176.8736,5873.0
2016-07-07 14:40:00,253.25,253.29,252.93,252.93,4652.0,176.8596,176.8876,176.6362,176.6362,4652.0
2016-07-07 14:50:00,252.93,253.13,252.87,252.96,6831.0,176.6362,176.7758,176.5943,176.6571,6831.0
2016-07-07 15:00:00,252.93,253.35,252.74,253.08,5170.0,176.6362,176.9295,176.5035,176.7409,5170.0
2016-07-07 15:10:00,253.23,253.26,252.85,252.98,7625.0,176.8457,176.8666,176.5803,176.6711,7625.0
2016-07-07 15:20:00,252.97,252.99,252.79,252.96,7250.0,176.6641,176.6781,176.5384,176.6571,7250.0
2016-07-07 15:30:00,252.97,253.37,252.9,253.32,12038.0,176.6641,176.9434,176.6152,176.9085,12038.0
2016-07-07 15:40:00,253.35,253.81,253.14,253.36,25568.0,176.9295,177.2507,176.7828,176.9365,25568.0
2016-07-07 15:50:00,253.36,253.83,253.33,253.72,46190.0,176.9365,177.2647,176.9155,177.1879,46190.0
2016-07-08 09:30:00,254.69,255.29,254.32,255.29,16198.0,177.8653,178.2843,177.6069,178.2843,16198.0
2016-07-08 09:40:00,255.02,255.22,253.76,254.63,26770.0,178.0957,178.2354,177.2158,177.8234,26770.0
2016-07-08 09:50:00,254.61,254.87,254.13,254.52,13029.0,177.8094,177.991,177.4742,177.7466,13029.0
2016-07-08 10:00:00,254.66,254.84,253.77,254.78,34864.0,177.8443,177.97,177.2228,177.9281,34864.0
2016-07-08 10:10:00,254.7,255.08,254.62,255.0,34077.0,177.8723,178.1376,177.8164,178.0818,34077.0
2016-07-08 10:20:00,255.16,255.85,255.07,255.36,34293.0,178.1935,178.6754,178.1307,178.3332,34293.0
2016-07-08 10:30:00,255.46,256.19,255.45,256.1,9271.0,178.403,178.9128,178.396,178.85,9271.0
2016-07-08 10:40:00,256.18,257.0,255.82,256.84,10159.0,178.9058,179.4785,178.6544,179.3667,10159.0
2016-07-08 10:50:00,256.76,256.9,256.55,256.78,12808.0,179.3109,179.4087,179.1642,179.3248,12808.0
2016-07-08 11:00:00,256.64,257.0,256.6,256.6,11087.0,179.2271,179.4785,179.1991,179.1991,11087.0
2016-07-08 11:10:00,256.57,256.81,256.36,256.36,9386.0,179.1782,179.3458,179.0315,179.0315,9386.0
2016-07-08 11:20:00,256.35,256.56,256.05,256.27,23152.0,179.0246,179.1712,178.815,178.9687,23152.0
2016-07-08 11:30:00,256.16,256.32,256.07,256.1,4600.0,178.8919,179.0036,178.829,178.85,4600.0
2016-07-08 11:40:00,256.18,256.36,255.9,256.05,15389.0,178.9058,179.0315,178.7103,178.815,15389.0
2016-07-08 11:50:00,256.11,256.53,256.09,256.53,12175.0,178.8569,179.1503,178.843,179.1503,12175.0
2016-07-08 12:00:00,256.67,256.72,256.13,256.17,6883.0,179.248,179.2829,178.8709,178.8988,6883.0
2016-07-08 12:10:00,256.11,256.12,255.73,255.91,4088.0,178.8569,178.8639,178.5916,178.7173,4088.0
2016-07-08 12:20:00,255.85,255.95,255.18,255.18,8335.0,178.6754,178.7452,178.2075,178.2075,8335.0
2016-07-08 12:30:00,255.33,255.67,255.23,255.61,9507.0,178.3122,178.5497,178.2424,178.5078,9507.0
2016-07-08 12:40:00,255.56,255.65,255.41,255.43,11569.0,178.4728,178.5357,178.3681,178.3821,11569.0
2016-07-08 12:50:00,255.5,255.5,254.9,255.4,43781.0,178.4309,178.4309,178.0119,178.3611,43781.0
2016-07-08 13:00:00,255.4,256.04,255.32,255.73,34273.0,178.3611,178.8081,178.3052,178.5916,34273.0
2016-07-08 13:10:00,255.8,255.83,255.52,255.59,2936.0,178.6405,178.6614,178.4449,178.4938,2936.0
2016-07-08 13:20:00,255.69,255.9,255.54,255.56,9132.0,178.5636,178.7103,178.4589,178.4728,9132.0
2016-07-08 13:30:00,255.7,255.78,255.56,255.65,6302.0,178.5706,178.6265,178.4728,178.5357,6302.0
2016-07-08 13:40:00,255.6,255.81,255.56,255.56,9524.0,178.5008,178.6474,178.4728,178.4728,9524.0
2016-07-08 13:50:00,255.7,255.86,255.68,255.81,7744.0,178.5706,178.6824,178.5567,178.6474,7744.0
2016-07-08 14:00:00,255.81,256.47,255.6,256.22,15107.0,178.6474,179.1084,178.5008,178.9338,15107.0
2016-07-08 14:10:00,256.23,256.97,256.08,256.85,6506.0,178.9408,179.4575,178.836,179.3737,6506.0
2016-07-08 14:20:00,256.88,257.45,256.85,257.27,4252.0,179.3947,179.7927,179.3737,179.667,4252.0
2016-07-08 14:30:00,257.23,257.55,257.13,257.25,7606.0,179.6391,179.8626,179.5693,179.6531,7606.0
2016-07-08 14:40:00,257.38,257.63,257.27,257.4,5244.0,179.7439,179.9185,179.667,179.7578,5244.0
2016-07-08 14:50:00,257.37,257.66,257.16,257.42,12595.0,179.7369,179.9394,179.5902,179.7718,12595.0
2016-07-08 15:00:00,257.29,257.71,257.23,257.43,10768.0,179.681,179.9743,179.6391,179.7788,10768.0
2016-07-08 15:10:00,257.25,257.57,257.14,257.14,8161.0,179.6531,179.8766,179.5763,179.5763,8161.0
2016-07-08 15:20:00,257.15,257.35,256.97,256.97,11309.0,179.5832,179.7229,179.4575,179.4575,11309.0
2016-07-08 15:30:00,256.97,257.07,256.7,256.95,8693.0,179.4575,179.5274,179.269,179.4436,8693.0
2016-07-08 15:40:00,256.86,257.18,256.82,257.14,15737.0,179.3807,179.6042,179.3528,179.5763,15737.0
2016-07-08 15:50:00,257.14,257.49,256.99,257.17,54426.0,179.5763,179.8207,179.4715,179.5972,54426.0
2016-07-11 09:30:00,258.12,258.69,255.15,255.96,11658.0,180.2607,180.6587,178.1865,178.7522,11658.0
2016-07-11 09:40:00,255.73,256.99,255.66,256.99,2915.0,178.5916,179.4715,178.5427,179.4715,2915.0
2016-07-11 09:50:00,256.65,256.78,255.11,255.11,11604.0,179.2341,179.3248,178.1586,178.1586,11604.0
2016-07-11 10:00:00,255.39,255.39,254.63,255.26,9826.0,178.3541,178.3541,177.8234,178.2633,9826.0
2016-07-11 10:10:00,255.3,256.25,254.87,256.22,7227.0,178.2913,178.9547,177.991,178.9338,7227.0
2016-07-11 10:20:00,256.32,256.75,256.01,256.56,13299.0,179.0036,179.3039,178.7871,179.1712,13299.0
2016-07-11 10:30:00,256.23,256.23,255.48,255.75,2289.0,178.9408,178.9408,178.417,178.6055,2289.0
2016-07-11 10:40:00,255.75,256.04,255.58,255.88,5618.0,178.6055,178.8081,178.4868,178.6963,5618.0
2016-07-11 10:50:00,255.76,255.86,255.17,255.39,6777.0,178.6125,178.6824,178.2005,178.3541,6777.0
2016-07-11 11:00:00,255.5,256.19,255.38,256.19,3316.0,178.4309,178.9128,178.3471,178.9128,3316.0
2016-07-11 11:10:00,256.18,256.34,255.84,256.14,10748.0,178.9058,179.0176,178.6684,178.8779,10748.0
2016-07-11 11:20:00,256.15,256.39,256.01,256.23,6151.0,178.8849,179.0525,178.7871,178.9408,6151.0
2016-07-11 11:30:00,256.12,256.38,256.09,256.26,1637.0,178.8639,179.0455,178.843,178.9617,1637.0
2016-07-11 11:40:00,256.25,256.29,255.86,256.17,19199.0,178.9547,178.9827,178.6824,178.8988,19199.0
2016-07-11 11:50:00,256.19,256.47,256.08,256.4,6213.0,178.9128,179.1084,178.836,179.0595,6213.0
2016-07-11 12:00:00,256.47,256.58,256.04,256.29,11506.0,179.1084,179.1852,178.8081,178.9827,11506.0
2016-07-11 12:10:00,256.34,256.35,255.79,256.06,17746.0,179.0176,179.0246,178.6335,178.822,17746.0
2016-07-11 12:20:00,256.01,256.13,255.81,255.81,4886.0,178.7871,178.8709,178.6474,178.6474,4886.0
2016-07-11 12:30:00,255.88,256.13,255.83,256.13,6395.0,178.6963,178.8709,178.6614,178.8709,6395.0
2016-07-11 12:40:00,256.12,256.35,256.03,256.13,4751.0,178.8639,179.0246,178.8011,178.8709,4751.0
2016-07-11 12:50:00,256.04,256.36,255.96,256.17,8132.0,178.8081,179.0315,178.7522,178.8988,8132.0
2016-07-11 13:00:00,256.15,256.35,255.99,256.35,7810.0,178.8849,179.0246,178.7731,179.0246,7810.0
2016-07-11 13:10:00,256.16,256.2,256.01,256.06,4000.0,178.8919,178.9198,178.7871,178.822,4000.0
2016-07-11 13:20:00,256.05,256.17,255.93,255.98,4900.0,178.815,178.8988,178.7312,178.7662,4900.0
2016-07-11 13:30:00,256.03,256.03,255.77,255.78,5665.0,178.8011,178.8011,178.6195,178.6265,5665.0
2016-07-11 13:40:00,255.69,256.23,255.67,256.13,10632.0,178.5636,178.9408,178.5497,178.8709,10632.0
2016-07-11 13:50:00,256.19,256.21,255.88,256.05,8682.0,178.9128,178.9268,178.6963,178.815,8682.0
2016-07-11 14:00:00,256.05,256.05,255.86,255.97,15549.0,178.815,178.815,178.6824,178.7592,15549.0
2016-07-11 14:10:00,255.92,256.11,255.84,256.1,11398.0,178.7243,178.8569,178.6684,178.85,11398.0
2016-07-11 14:20:00,255.99,256.04,255.8,255.9,26157.0,178.7731,178.8081,178.6405,178.7103,26157.0
2016-07-11 14:30:00,255.92,255.92,255.69,255.82,32201.0,178.7243,178.7243,178.5636,178.6544,32201.0
2016-07-11 14:40:00,255.85,255.85,255.47,255.75,21772.0,178.6754,178.6754,178.41,178.6055,21772.0
2016-07-11 14:50:00,255.8,255.9,255.55,255.83,12271.0,178.6405,178.7103,178.4659,178.6614,12271.0
2016-07-11 15:00:00,255.89,256.42,255.76,256.39,20620.0,178.7033,179.0734,178.6125,179.0525,20620.0
2016-07-11 15:10:00,256.39,256.76,256.34,256.51,10940.0,179.0525,179.3109,179.0176,179.1363,10940.0
2016-07-11 15:20:00,256.51,256.69,256.45,256.58,14945.0,179.1363,179.262,179.0944,179.1852,14945.0
2016-07-11 15:30:00,256.61,256.8,256.56,256.76,8442.0,179.2061,179.3388,179.1712,179.3109,8442.0
2016-07-11 15:40:00,256.68,256.75,256.33,256.41,14535.0,179.255,179.3039,179.0106,179.0665,14535.0
2016-07-11 15:50:00,256.38,256.66,256.25,256.51,29066.0,179.0455,179.241,178.9547,179.1363,29066.0
2016-07-12 09:30:00,256.49,257.7,255.88,256.78,11862.0,179.1223,179.9673,178.6963,179.3248,11862.0
2016-07-12 09:40:00,256.34,256.64,254.84,254.94,9124.0,179.0176,179.2271,177.97,178.0399,9124.0
2016-07-12 09:50:00,255.11,255.11,253.4,253.55,15839.0,178.1586,178.1586,176.9644,177.0691,15839.0
2016-07-12 10:00:00,253.38,254.21,253.1,254.18,10122.0,176.9504,177.5301,176.7549,177.5091,10122.0
2016-07-12 10:10:00,254.02,254.8,253.63,253.93,23632.0,177.3974,177.9421,177.125,177.3345,23632.0
2016-07-12 10:20:00,253.62,254.26,253.5,253.78,6622.0,177.118,177.565,177.0342,177.2298,6622.0
2016-07-12 10:30:00,253.9,253.96,253.03,253.21,11939.0,177.3136,177.3555,176.706,176.8317,11939.0
2016-07-12 10:40:00,253.22,253.95,253.21,253.6,9100.0,176.8387,177.3485,176.8317,177.1041,9100.0
2016-07-12 10:50:00,253.56,253.79,253.25,253.27,12877.0,177.0761,177.2368,176.8596,176.8736,12877.0
2016-07-12 11:00:00,253.4,253.99,253.39,253.78,8446.0,176.9644,177.3764,176.9574,177.2298,8446.0
2016-07-12 11:10:00,253.62,253.86,253.32,253.45,9896.0,177.118,177.2856,176.9085,176.9993,9896.0
2016-07-12 11:20:00,253.49,253.89,253.34,253.82,15331.0,177.0272,177.3066,176.9225,177.2577,15331.0
2016-07-12 11:30:00,253.92,254.08,253.65,254.03,5765.0,177.3275,177.4393,177.139,177.4044,5765.0
2016-07-12 11:40:00,253.97,254.11,253.79,253.93,9407.0,177.3625,177.4602,177.2368,177.3345,9407.0
2016-07-12 11:50:00,254.0,254.34,253.6,254.09,6678.0,177.3834,177.6209,177.1041,177.4463,6678.0
2016-07-12 12:00:00,254.09,254.25,253.79,254.05,14361.0,177.4463,177.558,177.2368,177.4183,14361.0
2016-07-12 12:10:00,254.02,254.41,254.0,254.24,4630.0,177.3974,177.6697,177.3834,177.551,4630.0
2016-07-12 12:20:00,254.39,254.64,254.13,254.63,9033.0,177.6558,177.8304,177.4742,177.8234,9033.0
2016-07-12 12:30:00,254.36,254.93,254.34,254.82,4682.0,177.6348,178.0329,177.6209,177.9561,4682.0
2016-07-12 12:40:00,254.91,255.7,254.79,255.44,5921.0,178.0189,178.5706,177.9351,178.389,5921.0
2016-07-12 12:50:00,255.16,255.5,255.06,255.42,2600.0,178.1935,178.4309,178.1237,178.3751,2600.0
2016-07-12 13:00:00,255.42,255.42,254.91,255.14,3460.0,178.3751,178.3751,178.0189,178.1795,3460.0
2016-07-12 13:10:00,255.13,255.36,255.07,255.24,3500.0,178.1726,178.3332,178.1307,178.2494,3500.0
2016-07-12 13:20:00,255.07,255.38,254.97,255.33,2510.0,178.1307,178.3471,178.0608,178.3122,2510.0
2016-07-12 13:30:00,255.18,255.56,255.18,255.44,5924.0,178.2075,178.4728,178.2075,178.389,5924.0
2016-07-12 13:40:00,255.42,255.64,255.26,255.27,6700.0,178.3751,178.5287,178.2633,178.2703,6700.0
2016-07-12 13:50:00,255.27,255.64,255.27,255.64,4685.0,178.2703,178.5287,178.2703,178.5287,4685.0
2016-07-12 14:00:00,255.72,255.72,255.29,255.55,8963.0,178.5846,178.5846,178.2843,178.4659,8963.0
2016-07-12 14:10:00,255.66,256.0,255.19,255.98,9480.0,178.5427,178.7801,178.2145,178.7662,9480.0
2016-07-12 14:20:00,255.79,256.0,255.68,255.75,4988.0,178.6335,178.7801,178.5567,178.6055,4988.0
2016-07-12 14:30:00,255.81,256.11,255.79,256.02,3654.0,178.6474,178.8569,178.6335,178.7941,3654.0
2016-07-12 14:40:00,256.1,256.21,255.79,256.21,11184.0,178.85,178.9268,178.6335,178.9268,11184.0
2016-07-12 14:50:00,256.03,256.13,255.76,255.79,11269.0,178.8011,178.8709,178.6125,178.6335,11269.0
2016-07-12 15:00:00,255.86,255.92,255.59,255.76,11126.0,178.6824,178.7243,178.4938,178.6125,11126.0
2016-07-12 15:10:00,255.81,256.04,255.67,255.74,15743.0,178.6474,178.8081,178.5497,178.5986,15743.0
2016-07-12 15:20:00,255.77,255.91,255.56,255.66,21788.0,178.6195,178.7173,178.4728,178.5427,21788.0
2016-07-12 15:30:00,255.62,255.64,255.38,255.47,11201.0,178.5148,178.5287,178.3471,178.41,11201.0
2016-07-12 15:40:00,255.53,255.73,255.38,255.53,26715.0,178.4519,178.5916,178.3471,178.4519,26715.0
2016-07-12 15:50:00,255.45,255.91,255.37,255.77,44022.0,178.396,178.7173,178.3402,178.6195,44022.0
2016-07-13 09:30:00,256.55,256.55,254.83,256.1,20992.0,179.1642,179.1642,177.963,178.85,20992.0
2016-07-13 09:40:00,256.26,257.03,255.99,256.8,6700.0,178.9617,179.4994,178.7731,179.3388,6700.0
2016-07-13 09:50:00,256.57,256.61,255.42,255.42,5000.0,179.1782,179.2061,178.3751,178.3751,5000.0
2016-07-13 10:00:00,255.63,255.82,255.1,255.24,13495.0,178.5217,178.6544,178.1516,178.2494,13495.0
2016-07-13 10:10:00,255.11,255.73,255.02,255.55,10748.0,178.1586,178.5916,178.0957,178.4659,10748.0
2016-07-13 10:20:00,255.49,256.05,255.32,255.67,6818.0,178.424,178.815,178.3052,178.5497,6818.0
2016-07-13 10:30:00,255.43,256.08,255.33,255.82,16199.0,178.3821,178.836,178.3122,178.6544,16199.0
2016-07-13 10:40:00,255.83,255.92,255.41,255.8,9772.0,178.6614,178.7243,178.3681,178.6405,9772.0
2016-07-13 10:50:00,255.9,255.9,254.96,255.27,9836.0,178.7103,178.7103,178.0538,178.2703,9836.0
2016-07-13 11:00:00,255.14,255.92,254.85,255.92,20143.0,178.1795,178.7243,177.977,178.7243,20143.0
2016-07-13 11:10:00,255.93,256.83,255.83,256.79,9818.0,178.7312,179.3598,178.6614,179.3318,9818.0
2016-07-13 11:20:00,256.85,256.89,256.35,256.35,6737.0,179.3737,179.4017,179.0246,179.0246,6737.0
2016-07-13 11:30:00,256.47,256.73,255.98,255.98,4919.0,179.1084,179.2899,178.7662,178.7662,4919.0
2016-07-13 11:40:00,255.96,256.19,255.78,255.78,4603.0,178.7522,178.9128,178.6265,178.6265,4603.0
2016-07-13 11:50:00,255.78,255.97,255.3,255.48,3283.0,178.6265,178.7592,178.2913,178.417,3283.0
2016-07-13 12:00:00,255.32,256.03,255.32,255.93,3163.0,178.3052,178.8011,178.3052,178.7312,3163.0
2016-07-13 12:10:00,255.93,256.23,255.84,255.96,11257.0,178.7312,178.9408,178.6684,178.7522,11257.0
2016-07-13 12:20:00,255.99,256.05,255.8,255.8,10449.0,178.7731,178.815,178.6405,178.6405,10449.0
2016-07-13 12:30:00,255.8,256.18,255.67,255.96,20328.0,178.6405,178.9058,178.5497,178.7522,20328.0
2016-07-13 12:40:00,255.94,256.11,255.67,255.84,9428.0,178.7382,178.8569,178.5497,178.6684,9428.0
2016-07-13 12:50:00,255.84,256.2,255.78,256.2,7678.0,178.6684,178.9198,178.6265,178.9198,7678.0
2016-07-13 13:00:00,255.99,256.17,255.89,255.97,6100.0,178.7731,178.8988,178.7033,178.7592,6100.0
2016-07-13 13:10:00,255.89,256.19,255.76,255.87,27579.0,178.7033,178.9128,178.6125,178.6893,27579.0
2016-07-13 13:20:00,255.95,255.97,255.74,255.82,3694.0,178.7452,178.7592,178.5986,178.6544,3694.0
2016-07-13 13:30:00,255.85,255.85,255.56,255.56,4267.0,178.6754,178.6754,178.4728,178.4728,4267.0
2016-07-13 13:40:00,255.57,255.74,255.45,255.48,4786.0,178.4798,178.5986,178.396,178.417,4786.0
2016-07-13 13:50:00,255.48,255.52,255.23,255.31,9623.0,178.417,178.4449,178.2424,178.2983,9623.0
2016-07-13 14:00:00,255.31,255.36,255.15,255.3,8198.0,178.2983,178.3332,178.1865,178.2913,8198.0
2016-07-13 14:10:00,255.3,255.68,255.3,255.61,9949.0,178.2913,178.5567,178.2913,178.5078,9949.0
2016-07-13 14:20:00,255.51,255.61,255.38,255.5,6314.0,178.4379,178.5078,178.3471,178.4309,6314.0
2016-07-13 14:30:00,255.37,255.72,255.37,255.52,9554.0,178.3402,178.5846,178.3402,178.4449,9554.0
2016-07-13 14:40:00,255.52,255.73,255.43,255.73,6838.0,178.4449,178.5916,178.3821,178.5916,6838.0
2016-07-13 14:50:00,255.58,255.78,255.54,255.78,7550.0,178.4868,178.6265,178.4589,178.6265,7550.0
2016-07-13 15:00:00,255.67,255.99,255.67,255.89,19001.0,178.5497,178.7731,178.5497,178.7033,19001.0
2016-07-13 15:10:00,255.89,255.94,255.64,255.73,12835.0,178.7033,178.7382,178.5287,178.5916,12835.0
2016-07-13 15:20:00,255.71,256.0,255.69,255.97,10599.0,178.5776,178.7801,178.5636,178.7592,10599.0
2016-07-13 15:30:00,255.95,256.24,255.94,256.21,12645.0,178.7452,178.9477,178.7382,178.9268,12645.0
2016-07-13 15:40:00,256.15,256.42,256.13,256.34,24112.0,178.8849,179.0734,178.8709,179.0176,24112.0
2016-07-13 15:50:00,256.3,256.44,256.21,256.38,58559.0,178.9896,179.0874,178.9268,179.0455,58559.0
2016-07-14 09:30:00,257.39,257.39,254.72,255.34,19330.0,179.7508,179.7508,177.8862,178.3192,19330.0
2016-07-14 09:40:00,255.46,256.08,255.12,255.81,21333.0,178.403,178.836,178.1656,178.6474,21333.0
2016-07-14 09:50:00,255.5,255.77,254.58,255.05,18468.0,178.4309,178.6195,177.7885,178.1167,18468.0
2016-07-14 10:00:00,255.07,255.07,254.28,254.44,15000.0,178.1307,178.1307,177.5789,177.6907,15000.0
2016-07-14 10:10:00,254.52,254.6,254.15,254.48,14508.0,177.7466,177.8024,177.4882,177.7186,14508.0
2016-07-14 10:20:00,254.37,254.37,253.78,253.84,10300.0,177.6418,177.6418,177.2298,177.2717,10300.0
2016-07-14 10:30:00,253.96,254.08,253.6,253.98,9401.0,177.3555,177.4393,177.1041,177.3694,9401.0
2016-07-14 10:40:00,253.94,254.03,253.66,254.0,9031.0,177.3415,177.4044,177.146,177.3834,9031.0
2016-07-14 10:50:00,253.94,254.03,253.61,253.74,13442.0,177.3415,177.4044,177.111,177.2018,13442.0
2016-07-14 11:00:00,253.64,253.7,253.38,253.41,12153.0,177.132,177.1739,176.9504,176.9714,12153.0
2016-07-14 11:10:00,253.41,254.07,253.13,254.06,13952.0,176.9714,177.4323,176.7758,177.4253,13952.0
2016-07-14 11:20:00,254.07,254.75,254.07,254.61,13330.0,177.4323,177.9072,177.4323,177.8094,13330.0
2016-07-14 11:30:00,254.61,254.61,253.85,253.85,6089.0,177.8094,177.8094,177.2787,177.2787,6089.0
2016-07-14 11:40:00,253.95,254.12,253.78,253.97,3687.0,177.3485,177.4672,177.2298,177.3625,3687.0
2016-07-14 11:50:00,253.87,253.97,253.59,253.6,5531.0,177.2926,177.3625,177.0971,177.1041,5531.0
2016-07-14 12:00:00,253.76,253.8,253.52,253.74,4672.0,177.2158,177.2437,177.0482,177.2018,4672.0
2016-07-14 12:10:00,253.5,253.53,253.18,253.18,2471.0,177.0342,177.0552,176.8108,176.8108,2471.0
2016-07-14 12:20:00,253.22,253.27,252.94,252.95,2987.0,176.8387,176.8736,176.6431,176.6501,2987.0
2016-07-14 12:30:00,252.95,253.3,252.94,253.04,7971.0,176.6501,176.8946,176.6431,176.713,7971.0
2016-07-14 12:40:00,253.13,253.4,253.0,253.0,3089.0,176.7758,176.9644,176.685,176.685,3089.0
2016-07-14 12:50:00,253.11,253.11,252.7,253.01,4337.0,176.7619,176.7619,176.4755,176.692,4337.0
2016-07-14 13:00:00,252.86,252.86,252.47,252.47,7043.0,176.5873,176.5873,176.3149,176.3149,7043.0
2016-07-14 13:10:00,252.54,252.61,252.07,252.43,6273.0,176.3638,176.4127,176.0356,176.287,6273.0
2016-07-14 13:20:00,252.34,252.51,252.13,252.17,4721.0,176.2241,176.3429,176.0775,176.1054,4721.0
2016-07-14 13:30:00,252.3,253.05,252.23,252.93,15122.0,176.1962,176.72,176.1473,176.6362,15122.0
2016-07-14 13:40:00,252.93,253.01,252.79,253.01,2801.0,176.6362,176.692,176.5384,176.692,2801.0
2016-07-14 13:50:00,252.99,253.09,252.68,252.91,3850.0,176.6781,176.7479,176.4616,176.6222,3850.0
2016-07-14 14:00:00,252.96,253.11,252.79,253.11,6161.0,176.6571,176.7619,176.5384,176.7619,6161.0
2016-07-14 14:10:00,253.12,253.74,253.07,253.66,6724.0,176.7689,177.2018,176.7339,177.146,6724.0
2016-07-14 14:20:00,253.71,253.75,253.55,253.64,4255.0,177.1809,177.2088,177.0691,177.132,4255.0
2016-07-14 14:30:00,253.66,253.83,253.58,253.74,4300.0,177.146,177.2647,177.0901,177.2018,4300.0
2016-07-14 14:40:00,253.69,253.99,253.65,253.85,8474.0,177.1669,177.3764,177.139,177.2787,8474.0
2016-07-14 14:50:00,253.84,253.92,253.64,253.72,5112.0,177.2717,177.3275,177.132,177.1879,5112.0
2016-07-14 15:00:00,253.66,254.04,253.63,254.04,6593.0,177.146,177.4113,177.125,177.4113,6593.0
2016-07-14 15:10:00,253.83,254.07,253.81,253.83,12938.0,177.2647,177.4323,177.2507,177.2647,12938.0
2016-07-14 15:20:00,253.82,253.82,253.27,253.35,38647.0,177.2577,177.2577,176.8736,176.9295,38647.0
2016-07-14 15:30:00,253.39,253.92,253.39,253.92,20422.0,176.9574,177.3275,176.9574,177.3275,20422.0
2016-07-14 15:40:00,253.96,253.98,253.79,253.98,11907.0,177.3555,177.3694,177.2368,177.3694,11907.0
2016-07-14 15:50:00,253.91,254.22,253.86,254.05,50525.0,177.3206,177.537,177.2856,177.4183,50525.0
2016-07-15 09:30:00,254.07,254.42,252.24,252.62,64705.0,177.4323,177.6767,176.1543,176.4197,64705.0
2016-07-15 09:40:00,252.64,253.28,252.44,253.01,8649.0,176.4336,176.8806,176.294,176.692,8649.0
2016-07-15 09:50:00,252.91,253.03,252.19,252.42,12269.0,176.6222,176.706,176.1194,176.28,12269.0
2016-07-15 10:00:00,252.56,252.79,252.24,252.28,16447.0,176.3778,176.5384,176.1543,176.1822,16447.0
2016-07-15 10:10:00,252.37,253.31,252.37,252.92,6200.0,176.2451,176.9015,176.2451,176.6292,6200.0
2016-07-15 10:20:00,252.96,253.46,252.96,253.46,2230.0,176.6571,177.0063,176.6571,177.0063,2230.0
2016-07-15 10:30:00,253.44,253.73,253.03,253.03,8206.0,176.9923,177.1949,176.706,176.706,8206.0
2016-07-15 10:40:00,253.07,253.37,252.86,252.86,7421.0,176.7339,176.9434,176.5873,176.5873,7421.0
2016-07-15 10:50:00,252.9,253.1,252.66,253.1,10543.0,176.6152,176.7549,176.4476,176.7549,10543.0
2016-07-15 11:00:00,253.12,253.45,253.12,253.14,4701.0,176.7689,176.9993,176.7689,176.7828,4701.0
2016-07-15 11:10:00,253.13,253.13,252.44,252.44,6539.0,176.7758,176.7758,176.294,176.294,6539.0
2016-07-15 11:20:00,252.23,252.59,252.21,252.25,8600.0,176.1473,176.3987,176.1333,176.1613,8600.0
2016-07-15 11:30:00,252.09,252.25,251.83,251.85,7733.0,176.0495,176.1613,175.868,175.8819,7733.0
2016-07-15 11:40:00,251.85,251.85,251.38,251.38,5904.0,175.8819,175.8819,175.5537,175.5537,5904.0
2016-07-15 11:50:00,251.5,251.53,251.29,251.3,10142.0,175.6375,175.6585,175.4909,175.4978,10142.0
2016-07-15 12:00:00,251.31,251.54,251.05,251.44,5010.0,175.5048,175.6654,175.3232,175.5956,5010.0
2016-07-15 12:10:00,251.44,251.57,251.1,251.13,14201.0,175.5956,175.6864,175.3582,175.3791,14201.0
2016-07-15 12:20:00,251.19,251.37,250.96,251.03,4220.0,175.421,175.5467,175.2604,175.3093,4220.0
2016-07-15 12:30:00,251.03,251.03,250.66,250.74,4182.0,175.3093,175.3093,175.0509,175.1068,4182.0
2016-07-15 12:40:00,250.59,250.72,250.39,250.64,7671.0,175.002,175.0928,174.8623,175.0369,7671.0
2016-07-15 12:50:00,250.58,250.78,250.58,250.78,1795.0,174.995,175.1347,174.995,175.1347,1795.0
2016-07-15 13:00:00,250.69,250.77,250.48,250.65,9015.0,175.0718,175.1277,174.9252,175.0439,9015.0
2016-07-15 13:10:00,250.7,251.12,250.69,251.11,9273.0,175.0788,175.3721,175.0718,175.3651,9273.0
2016-07-15 13:20:00,251.1,251.19,250.97,251.12,4205.0,175.3582,175.421,175.2674,175.3721,4205.0
2016-07-15 13:30:00,251.2,251.32,251.12,251.24,6845.0,175.428,175.5118,175.3721,175.4559,6845.0
2016-07-15 13:40:00,251.33,251.55,251.22,251.33,3400.0,175.5188,175.6724,175.442,175.5188,3400.0
2016-07-15 13:50:00,251.45,251.45,251.25,251.25,3588.0,175.6026,175.6026,175.4629,175.4629,3588.0
2016-07-15 14:00:00,251.19,251.4,250.97,251.21,17415.0,175.421,175.5677,175.2674,175.435,17415.0
2016-07-15 14:10:00,251.21,251.31,250.94,250.95,13692.0,175.435,175.5048,175.2464,175.2534,13692.0
2016-07-15 14:20:00,250.94,251.14,250.84,251.13,5500.0,175.2464,175.3861,175.1766,175.3791,5500.0
2016-07-15 14:30:00,251.18,251.37,251.12,251.31,7623.0,175.414,175.5467,175.3721,175.5048,7623.0
2016-07-15 14:40:00,251.3,251.59,251.29,251.55,6500.0,175.4978,175.7004,175.4909,175.6724,6500.0
2016-07-15 14:50:00,251.5,251.52,251.21,251.38,8859.0,175.6375,175.6515,175.435,175.5537,8859.0
2016-07-15 15:00:00,251.34,251.52,251.34,251.46,6300.0,175.5258,175.6515,175.5258,175.6096,6300.0
2016-07-15 15:10:00,251.5,251.69,251.4,251.65,36905.0,175.6375,175.7702,175.5677,175.7423,36905.0
2016-07-15 15:20:00,251.65,252.3,251.61,252.18,32482.0,175.7423,176.1962,175.7143,176.1124,32482.0
2016-07-15 15:30:00,252.14,252.29,251.96,252.02,11704.0,176.0845,176.1892,175.9588,176.0007,11704.0
2016-07-15 15:40:00,252.01,252.07,251.77,251.82,15395.0,175.9937,176.0356,175.8261,175.861,15395.0
2016-07-15 15:50:00,251.83,251.93,251.64,251.68,45059.0,175.868,175.9378,175.7353,175.7632,45059.0
2016-07-18 09:30:00,252.28,252.39,251.05,251.97,9242.0,176.1822,176.259,175.3232,175.9657,9242.0
2016-07-18 09:40:00,252.13,252.6,252.13,252.15,5545.0,176.0775,176.4057,176.0775,176.0914,5545.0
2016-07-18 09:50:00,252.24,252.28,251.76,251.76,8386.0,176.1543,176.1822,175.8191,175.8191,8386.0
2016-07-18 10:00:00,251.92,252.16,251.81,251.82,11015.0,175.9308,176.0984,175.854,175.861,11015.0
2016-07-18 10:10:00,251.79,251.96,251.67,251.67,4690.0,175.84,175.9588,175.7562,175.7562,4690.0
2016-07-18 10:20:00,251.59,251.6,251.36,251.44,1907.0,175.7004,175.7073,175.5397,175.5956,1907.0
2016-07-18 10:30:00,251.44,252.08,251.37,251.96,10546.0,175.5956,176.0426,175.5467,175.9588,10546.0
2016-07-18 10:40:00,251.99,252.11,251.72,251.95,6634.0,175.9797,176.0635,175.7911,175.9518,6634.0
2016-07-18 10:50:00,251.93,252.04,251.63,251.72,8849.0,175.9378,176.0146,175.7283,175.7911,8849.0
2016-07-18 11:00:00,251.54,251.92,251.46,251.72,5214.0,175.6654,175.9308,175.6096,175.7911,5214.0
2016-07-18 11:10:00,251.88,251.95,251.68,251.85,7233.0,175.9029,175.9518,175.7632,175.8819,7233.0
2016-07-18 11:20:00,251.91,251.91,251.69,251.79,9280.0,175.9238,175.9238,175.7702,175.84,9280.0
2016-07-18 11:30:00,251.71,251.8,251.45,251.71,4100.0,175.7842,175.847,175.6026,175.7842,4100.0
2016-07-18 11:40:00,251.64,251.71,251.55,251.64,5500.0,175.7353,175.7842,175.6724,175.7353,5500.0
2016-07-18 11:50:00,251.67,251.67,251.51,251.55,6367.0,175.7562,175.7562,175.6445,175.6724,6367.0
2016-07-18 12:00:00,251.51,251.55,251.17,251.23,11963.0,175.6445,175.6724,175.407,175.449,11963.0
2016-07-18 12:10:00,251.3,251.3,250.82,250.82,18400.0,175.4978,175.4978,175.1626,175.1626,18400.0
2016-07-18 12:20:00,250.8,250.98,250.79,250.82,7210.0,175.1487,175.2744,175.1417,175.1626,7210.0
2016-07-18 12:30:00,250.81,250.96,250.22,250.67,46894.0,175.1556,175.2604,174.7436,175.0579,46894.0
2016-07-18 12:40:00,250.72,251.11,250.72,250.98,2707.0,175.0928,175.3651,175.0928,175.2744,2707.0
2016-07-18 12:50:00,250.97,251.08,250.8,250.8,4100.0,175.2674,175.3442,175.1487,175.1487,4100.0
2016-07-18 13:00:00,250.82,250.97,250.82,250.97,5305.0,175.1626,175.2674,175.1626,175.2674,5305.0
2016-07-18 13:10:00,251.09,251.09,250.46,250.79,12946.0,175.3512,175.3512,174.9112,175.1417,12946.0
2016-07-18 13:20:00,250.82,250.9,250.62,250.88,3000.0,175.1626,175.2185,175.023,175.2045,3000.0
2016-07-18 13:30:00,250.92,250.99,250.85,250.99,2900.0,175.2325,175.2813,175.1836,175.2813,2900.0
2016-07-18 13:40:00,251.12,251.37,251.1,251.37,3516.0,175.3721,175.5467,175.3582,175.5467,3516.0
2016-07-18 13:50:00,251.37,251.44,250.86,251.02,17440.0,175.5467,175.5956,175.1906,175.3023,17440.0
2016-07-18 14:00:00,251.11,251.12,250.85,250.85,11648.0,175.3651,175.3721,175.1836,175.1836,11648.0
2016-07-18 14:10:00,250.94,250.99,250.85,250.89,3900.0,175.2464,175.2813,175.1836,175.2115,3900.0
2016-07-18 14:20:00,250.87,250.94,250.75,250.75,6895.0,175.1975,175.2464,175.1137,175.1137,6895.0
2016-07-18 14:30:00,250.7,250.74,250.52,250.6,4844.0,175.0788,175.1068,174.9531,175.009,4844.0
2016-07-18 14:40:00,250.59,250.63,250.42,250.51,31495.0,175.002,175.0299,174.8833,174.9461,31495.0
2016-07-18 14:50:00,250.49,250.6,250.44,250.54,37058.0,174.9322,175.009,174.8972,174.9671,37058.0
2016-07-18 15:00:00,250.53,250.65,250.34,250.53,34293.0,174.9601,175.0439,174.8274,174.9601,34293.0
2016-07-18 15:10:00,250.52,251.15,250.48,250.99,27803.0,174.9531,175.3931,174.9252,175.2813,27803.0
2016-07-18 15:20:00,250.95,251.15,250.88,251.0,16879.0,175.2534,175.3931,175.2045,175.2883,16879.0
2016-07-18 15:30:00,251.01,251.09,250.95,251.0,15308.0,175.2953,175.3512,175.2534,175.2883,15308.0
2016-07-18 15:40:00,251.0,251.45,250.96,251.38,42031.0,175.2883,175.6026,175.2604,175.5537,42031.0
2016-07-18 15:50:00,251.37,251.45,251.17,251.24,72557.0,175.5467,175.6026,175.407,175.4559,72557.0
2016-07-19 09:30:00,251.66,251.96,251.0,251.32,11393.0,175.7492,175.9588,175.2883,175.5118,11393.0
2016-07-19 09:40:00,251.65,251.66,250.39,250.42,3987.0,175.7423,175.7492,174.8623,174.8833,3987.0
2016-07-19 09:50:00,250.46,250.6,250.05,250.07,10398.0,174.9112,175.009,174.6249,174.6389,10398.0
2016-07-19 10:00:00,250.31,250.44,249.84,250.1,17340.0,174.8065,174.8972,174.4782,174.6598,17340.0
2016-07-19 10:10:00,250.09,250.16,249.33,249.45,14124.0,174.6528,174.7017,174.1221,174.2059,14124.0
2016-07-19 10:20:00,249.18,249.47,248.96,249.11,14200.0,174.0173,174.2198,173.8637,173.9684,14200.0
2016-07-19 10:30:00,249.23,249.58,249.06,249.51,25548.0,174.0522,174.2967,173.9335,174.2478,25548.0
2016-07-19 10:40:00,249.51,249.83,249.43,249.81,13590.0,174.2478,174.4712,174.1919,174.4573,13590.0
2016-07-19 10:50:00,249.78,249.92,249.48,249.49,11281.0,174.4363,174.5341,174.2268,174.2338,11281.0
2016-07-19 11:00:00,249.48,250.12,249.46,249.87,7198.0,174.2268,174.6738,174.2129,174.4992,7198.0
2016-07-19 11:10:00,249.91,250.07,249.64,249.9,26038.0,174.5271,174.6389,174.3386,174.5201,26038.0
2016-07-19 11:20:00,249.87,250.0,249.73,249.91,14318.0,174.4992,174.59,174.4014,174.5271,14318.0
2016-07-19 11:30:00,249.88,249.93,249.52,249.52,8866.0,174.5062,174.5411,174.2548,174.2548,8866.0
2016-07-19 11:40:00,249.51,249.6,249.31,249.42,38698.0,174.2478,174.3106,174.1081,174.1849,38698.0
2016-07-19 11:50:00,249.41,249.79,249.31,249.68,26741.0,174.1779,174.4433,174.1081,174.3665,26741.0
2016-07-19 12:00:00,249.6,249.78,249.47,249.78,13150.0,174.3106,174.4363,174.2198,174.4363,13150.0
2016-07-19 12:10:00,249.89,250.58,249.89,250.58,4387.0,174.5131,174.995,174.5131,174.995,4387.0
2016-07-19 12:20:00,250.58,250.86,250.45,250.86,8844.0,174.995,175.1906,174.9042,175.1906,8844.0
2016-07-19 12:30:00,250.81,250.82,250.27,250.32,13609.0,175.1556,175.1626,174.7785,174.8134,13609.0
2016-07-19 12:40:00,250.32,250.54,250.31,250.47,9692.0,174.8134,174.9671,174.8065,174.9182,9692.0
2016-07-19 12:50:00,250.54,250.61,250.42,250.48,6030.0,174.9671,175.016,174.8833,174.9252,6030.0
2016-07-19 13:00:00,250.45,250.79,250.43,250.79,6560.0,174.9042,175.1417,174.8903,175.1417,6560.0
2016-07-19 13:10:00,250.73,250.84,250.61,250.84,3671.0,175.0998,175.1766,175.016,175.1766,3671.0
2016-07-19 13:20:00,250.75,250.97,250.75,250.79,5925.0,175.1137,175.2674,175.1137,175.1417,5925.0
2016-07-19 13:30:00,250.8,251.17,250.78,250.87,8436.0,175.1487,175.407,175.1347,175.1975,8436.0
2016-07-19 13:40:00,250.97,251.18,250.86,250.98,11243.0,175.2674,175.414,175.1906,175.2744,11243.0
2016-07-19 13:50:00,251.03,251.06,250.84,250.99,9100.0,175.3093,175.3302,175.1766,175.2813,9100.0
2016-07-19 14:00:00,250.93,251.74,250.93,251.74,7352.0,175.2394,175.8051,175.2394,175.8051,7352.0
2016-07-19 14:10:00,251.73,251.75,251.51,251.74,10676.0,175.7981,175.8121,175.6445,175.8051,10676.0
2016-07-19 14:20:00,251.75,251.9,251.56,251.73,15427.0,175.8121,175.9169,175.6794,175.7981,15427.0
2016-07-19 14:30:00,251.73,252.01,251.7,251.75,9218.0,175.7981,175.9937,175.7772,175.8121,9218.0
2016-07-19 14:40:00,251.81,252.01,251.8,251.84,10217.0,175.854,175.9937,175.847,175.875,10217.0
2016-07-19 14:50:00,251.91,251.93,251.6,251.65,7822.0,175.9238,175.9378,175.7073,175.7423,7822.0
2016-07-19 15:00:00,251.64,251.64,251.28,251.44,5600.0,175.7353,175.7353,175.4839,175.5956,5600.0
2016-07-19 15:10:00,251.44,251.49,251.36,251.44,11898.0,175.5956,175.6305,175.5397,175.5956,11898.0
2016-07-19 15:20:00,251.44,251.75,251.28,251.68,26130.0,175.5956,175.8121,175.4839,175.7632,26130.0
2016-07-19 15:30:00,251.69,251.69,251.57,251.67,13773.0,175.7702,175.7702,175.6864,175.7562,13773.0
2016-07-19 15:40:00,251.64,251.98,251.64,251.79,9595.0,175.7353,175.9727,175.7353,175.84,9595.0
2016-07-19 15:50:00,251.76,252.18,251.66,252.12,32362.0,175.8191,176.1124,175.7492,176.0705,32362.0
2016-07-20 09:30:00,252.26,252.47,250.78,251.08,12501.0,176.1683,176.3149,175.1347,175.3442,12501.0
2016-07-20 09:40:00,251.68,251.69,250.98,251.08,19214.0,175.7632,175.7702,175.2744,175.3442,19214.0
2016-07-20 09:50:00,250.87,251.48,250.87,251.08,14551.0,175.1975,175.6235,175.1975,175.3442,14551.0
2016-07-20 10:00:00,251.26,251.26,250.77,251.14,5322.0,175.4699,175.4699,175.1277,175.3861,5322.0
2016-07-20 10:10:00,251.08,251.99,251.03,251.99,6615.0,175.3442,175.9797,175.3093,175.9797,6615.0
2016-07-20 10:20:00,251.9,251.9,251.3,251.49,8427.0,175.9169,175.9169,175.4978,175.6305,8427.0
2016-07-20 10:30:00,251.68,252.01,251.45,251.57,6163.0,175.7632,175.9937,175.6026,175.6864,6163.0
2016-07-20 10:40:00,251.57,251.7,251.27,251.38,10042.0,175.6864,175.7772,175.4769,175.5537,10042.0
2016-07-20 10:50:00,251.39,251.46,251.18,251.43,1800.0,175.5607,175.6096,175.414,175.5886,1800.0
2016-07-20 11:00:00,251.29,251.41,251.13,251.3,2200.0,175.4909,175.5747,175.3791,175.4978,2200.0
2016-07-20 11:10:00,251.37,251.46,251.15,251.3,2880.0,175.5467,175.6096,175.3931,175.4978,2880.0
2016-07-20 11:20:00,251.48,251.52,251.39,251.44,3014.0,175.6235,175.6515,175.5607,175.5956,3014.0
2016-07-20 11:30:00,251.51,251.56,251.38,251.56,2202.0,175.6445,175.6794,175.5537,175.6794,2202.0
2016-07-20 11:40:00,251.5,251.7,251.41,251.46,4580.0,175.6375,175.7772,175.5747,175.6096,4580.0
2016-07-20 11:50:00,251.51,251.54,251.37,251.37,2421.0,175.6445,175.6654,175.5467,175.5467,2421.0
2016-07-20 12:00:00,251.36,251.39,251.31,251.39,1200.0,175.5397,175.5607,175.5048,175.5607,1200.0
2016-07-20 12:10:00,251.41,251.48,251.4,251.44,3516.0,175.5747,175.6235,175.5677,175.5956,3516.0
2016-07-20 12:20:00,251.4,251.42,251.31,251.36,1425.0,175.5677,175.5816,175.5048,175.5397,1425.0
2016-07-20 12:30:00,251.27,251.41,251.22,251.37,1310.0,175.4769,175.5747,175.442,175.5467,1310.0
2016-07-20 12:40:00,251.32,251.32,251.12,251.21,5261.0,175.5118,175.5118,175.3721,175.435,5261.0
2016-07-20 12:50:00,251.31,251.36,251.25,251.25,900.0,175.5048,175.5397,175.4629,175.4629,900.0
2016-07-20 13:00:00,251.24,251.27,251.16,251.16,2067.0,175.4559,175.4769,175.4001,175.4001,2067.0
2016-07-20 13:10:00,251.15,251.25,251.08,251.14,4700.0,175.3931,175.4629,175.3442,175.3861,4700.0
2016-07-20 13:20:00,251.06,251.15,251.05,251.12,4266.0,175.3302,175.3931,175.3232,175.3721,4266.0
2016-07-20 13:30:00,251.18,251.42,251.12,251.28,5104.0,175.414,175.5816,175.3721,175.4839,5104.0
2016-07-20 13:40:00,251.36,251.45,251.32,251.42,1075.0,175.5397,175.6026,175.5118,175.5816,1075.0
2016-07-20 13:50:00,251.47,251.67,251.47,251.6,4935.0,175.6166,175.7562,175.6166,175.7073,4935.0
2016-07-20 14:00:00,251.6,251.85,251.6,251.85,5440.0,175.7073,175.8819,175.7073,175.8819,5440.0
2016-07-20 14:10:00,251.72,251.73,251.29,251.52,3273.0,175.7911,175.7981,175.4909,175.6515,3273.0
2016-07-20 14:20:00,251.4,251.47,251.39,251.45,2725.0,175.5677,175.6166,175.5607,175.6026,2725.0
2016-07-20 14:30:00,251.48,251.53,251.35,251.45,12418.0,175.6235,175.6585,175.5328,175.6026,12418.0
2016-07-20 14:40:00,251.41,251.41,251.27,251.41,2400.0,175.5747,175.5747,175.4769,175.5747,2400.0
2016-07-20 14:50:00,251.36,251.51,251.0,251.27,10741.0,175.5397,175.6445,175.2883,175.4769,10741.0
2016-07-20 15:00:00,251.23,251.45,251.22,251.3,4353.0,175.449,175.6026,175.442,175.4978,4353.0
2016-07-20 15:10:00,251.3,251.34,251.19,251.33,3800.0,175.4978,175.5258,175.421,175.5188,3800.0
2016-07-20 15:20:00,251.29,251.54,251.24,251.28,5700.0,175.4909,175.6654,175.4559,175.4839,5700.0
2016-07-20 15:30:00,251.36,251.62,251.29,251.62,9323.0,175.5397,175.7213,175.4909,175.7213,9323.0
2016-07-20 15:40:00,251.63,251.79,251.51,251.69,13238.0,175.7283,175.84,175.6445,175.7702,13238.0
2016-07-20 15:50:00,251.7,251.98,251.67,251.92,32271.0,175.7772,175.9727,175.7562,175.9308,32271.0
2016-07-21 09:30:00,251.7,251.7,249.75,249.94,13159.0,175.7772,175.7772,174.4154,174.5481,13159.0
2016-07-21 09:40:00,250.05,250.68,250.04,250.37,5755.0,174.6249,175.0649,174.6179,174.8484,5755.0
2016-07-21 09:50:00,250.11,250.28,250.0,250.23,4942.0,174.6668,174.7855,174.59,174.7506,4942.0
2016-07-21 10:00:00,250.52,250.52,249.93,250.27,2800.0,174.9531,174.9531,174.5411,174.7785,2800.0
2016-07-21 10:10:00,250.11,250.38,250.02,250.24,3844.0,174.6668,174.8553,174.6039,174.7576,3844.0
2016-07-21 10:20:00,250.4,251.07,250.4,250.81,7105.0,174.8693,175.3372,174.8693,175.1556,7105.0
2016-07-21 10:30:00,250.86,251.03,250.6,250.68,14700.0,175.1906,175.3093,175.009,175.0649,14700.0
2016-07-21 10:40:00,250.65,250.65,250.1,250.59,17635.0,175.0439,175.0439,174.6598,175.002,17635.0
2016-07-21 10:50:00,250.53,250.61,250.47,250.51,9958.0,174.9601,175.016,174.9182,174.9461,9958.0
2016-07-21 11:00:00,250.63,250.79,250.51,250.68,4910.0,175.0299,175.1417,174.9461,175.0649,4910.0
2016-07-21 11:10:00,250.77,250.77,250.47,250.47,15998.0,175.1277,175.1277,174.9182,174.9182,15998.0
2016-07-21 11:20:00,250.47,250.59,250.46,250.53,23196.0,174.9182,175.002,174.9112,174.9601,23196.0
2016-07-21 11:30:00,250.56,250.68,250.34,250.5,25719.0,174.981,175.0649,174.8274,174.9391,25719.0
2016-07-21 11:40:00,250.49,250.75,250.25,250.53,19726.0,174.9322,175.1137,174.7646,174.9601,19726.0
2016-07-21 11:50:00,250.5,250.61,250.46,250.59,6628.0,174.9391,175.016,174.9112,175.002,6628.0
2016-07-21 12:00:00,250.59,250.6,250.37,250.49,8706.0,175.002,175.009,174.8484,174.9322,8706.0
2016-07-21 12:10:00,250.47,250.47,250.24,250.34,4002.0,174.9182,174.9182,174.7576,174.8274,4002.0
2016-07-21 12:20:00,250.27,250.47,250.24,250.45,7409.0,174.7785,174.9182,174.7576,174.9042,7409.0
2016-07-21 12:30:00,250.4,250.69,250.38,250.69,10379.0,174.8693,175.0718,174.8553,175.0718,10379.0
2016-07-21 12:40:00,250.65,250.9,250.65,250.78,2816.0,175.0439,175.2185,175.0439,175.1347,2816.0
2016-07-21 12:50:00,250.73,250.8,250.6,250.76,3851.0,175.0998,175.1487,175.009,175.1207,3851.0
2016-07-21 13:00:00,250.71,251.0,250.69,250.93,3047.0,175.0858,175.2883,175.0718,175.2394,3047.0
2016-07-21 13:10:00,250.99,251.08,250.93,251.05,8319.0,175.2813,175.3442,175.2394,175.3232,8319.0
2016-07-21 13:20:00,251.12,251.12,250.89,250.89,9605.0,175.3721,175.3721,175.2115,175.2115,9605.0
2016-07-21 13:30:00,250.89,250.89,250.75,250.75,2812.0,175.2115,175.2115,175.1137,175.1137,2812.0
2016-07-21 13:40:00,250.81,250.9,250.75,250.77,4842.0,175.1556,175.2185,175.1137,175.1277,4842.0
2016-07-21 13:50:00,250.77,251.04,250.73,250.87,13576.0,175.1277,175.3163,175.0998,175.1975,13576.0
2016-07-21 14:00:00,250.87,250.89,250.55,250.56,6545.0,175.1975,175.2115,174.9741,174.981,6545.0
2016-07-21 14:10:00,250.56,250.56,250.01,250.02,6394.0,174.981,174.981,174.597,174.6039,6394.0
2016-07-21 14:20:00,250.09,250.18,249.93,250.09,6507.0,174.6528,174.7157,174.5411,174.6528,6507.0
2016-07-21 14:30:00,250.11,250.14,249.9,249.97,7884.0,174.6668,174.6877,174.5201,174.569,7884.0
2016-07-21 14:40:00,250.0,250.16,249.75,250.14,19946.0,174.59,174.7017,174.4154,174.6877,19946.0
2016-07-21 14:50:00,250.02,250.3,250.01,250.1,27094.0,174.6039,174.7995,174.597,174.6598,27094.0
2016-07-21 15:00:00,250.1,250.24,249.94,250.12,13282.0,174.6598,174.7576,174.5481,174.6738,13282.0
2016-07-21 15:10:00,250.14,250.36,250.02,250.32,7301.0,174.6877,174.8414,174.6039,174.8134,7301.0
2016-07-21 15:20:00,250.4,250.76,250.33,250.74,11026.0,174.8693,175.1207,174.8204,175.1068,11026.0
2016-07-21 15:30:00,250.68,251.08,250.65,250.96,21616.0,175.0649,175.3442,175.0439,175.2604,21616.0
2016-07-21 15:40:00,250.98,251.74,250.9,251.59,21142.0,175.2744,175.8051,175.2185,175.7004,21142.0
2016-07-21 15:50:00,251.57,251.79,251.43,251.58,51119.0,175.6864,175.84,175.5886,175.6934,51119.0
2016-07-22 09:30:00,251.77,253.07,251.12,252.55,14232.0,175.8261,176.7339,175.3721,176.3708,14232.0
2016-07-22 09:40:00,252.35,252.56,251.73,252.56,14056.0,176.2311,176.3778,175.7981,176.3778,14056.0
2016-07-22 09:50:00,252.25,253.53,252.25,253.1,10372.0,176.1613,177.0552,176.1613,176.7549,10372.0
2016-07-22 10:00:00,253.26,253.42,252.6,253.08,11518.0,176.8666,176.9784,176.4057,176.7409,11518.0
2016-07-22 10:10:00,253.01,253.69,252.97,253.41,5899.0,176.692,177.1669,176.6641,176.9714,5899.0
2016-07-22 10:20:00,253.56,254.23,253.56,254.23,3010.0,177.0761,177.544,177.0761,177.544,3010.0
2016-07-22 10:30:00,254.05,254.47,254.0,254.15,4272.0,177.4183,177.7116,177.3834,177.4882,4272.0
2016-07-22 10:40:00,254.24,254.24,253.88,253.95,11866.0,177.551,177.551,177.2996,177.3485,11866.0
2016-07-22 10:50:00,253.87,253.97,253.57,253.57,4023.0,177.2926,177.3625,177.0831,177.0831,4023.0
2016-07-22 11:00:00,253.66,254.08,253.52,253.65,8852.0,177.146,177.4393,177.0482,177.139,8852.0
2016-07-22 11:10:00,253.68,253.68,253.31,253.31,847.0,177.1599,177.1599,176.9015,176.9015,847.0
2016-07-22 11:20:00,253.68,254.55,253.68,254.55,4900.0,177.1599,177.7675,177.1599,177.7675,4900.0
2016-07-22 11:30:00,254.55,254.56,254.27,254.49,4109.0,177.7675,177.7745,177.572,177.7256,4109.0
2016-07-22 11:40:00,254.4,254.52,254.12,254.48,4307.0,177.6628,177.7466,177.4672,177.7186,4307.0
2016-07-22 11:50:00,254.54,254.8,254.39,254.76,4500.0,177.7605,177.9421,177.6558,177.9142,4500.0
2016-07-22 12:00:00,254.62,254.75,254.48,254.75,2300.0,177.8164,177.9072,177.7186,177.9072,2300.0
2016-07-22 12:10:00,254.66,254.83,254.39,254.83,2601.0,177.8443,177.963,177.6558,177.963,2601.0
2016-07-22 12:20:00,254.66,254.9,254.66,254.9,4263.0,177.8443,178.0119,177.8443,178.0119,4263.0
2016-07-22 12:30:00,254.82,255.02,254.46,254.7,9766.0,177.9561,178.0957,177.7047,177.8723,9766.0
2016-07-22 12:40:00,254.7,254.9,254.69,254.9,4068.0,177.8723,178.0119,177.8653,178.0119,4068.0
2016-07-22 12:50:00,254.83,255.1,254.82,255.1,2780.0,177.963,178.1516,177.9561,178.1516,2780.0
2016-07-22 13:00:00,254.99,255.21,254.84,255.14,17370.0,178.0748,178.2284,177.97,178.1795,17370.0
2016-07-22 13:10:00,255.18,255.18,254.95,255.02,6200.0,178.2075,178.2075,178.0468,178.0957,6200.0
2016-07-22 13:20:00,254.98,255.04,254.77,254.81,5200.0,178.0678,178.1097,177.9211,177.9491,5200.0
2016-07-22 13:30:00,254.86,254.95,254.83,254.83,3325.0,177.984,178.0468,177.963,177.963,3325.0
2016-07-22 13:40:00,254.86,254.87,254.55,254.55,3512.0,177.984,177.991,177.7675,177.7675,3512.0
2016-07-22 13:50:00,254.53,254.78,254.45,254.51,12325.0,177.7535,177.9281,177.6977,177.7396,12325.0
2016-07-22 14:00:00,254.61,254.66,254.22,254.24,10964.0,177.8094,177.8443,177.537,177.551,10964.0
2016-07-22 14:10:00,254.25,254.38,254.09,254.19,5732.0,177.558,177.6488,177.4463,177.5161,5732.0
2016-07-22 14:20:00,254.25,254.47,254.23,254.39,6036.0,177.558,177.7116,177.544,177.6558,6036.0
2016-07-22 14:30:00,254.42,254.52,254.17,254.52,17918.0,177.6767,177.7466,177.5021,177.7466,17918.0
2016-07-22 14:40:00,254.53,254.71,254.52,254.68,1517.0,177.7535,177.8792,177.7466,177.8583,1517.0
2016-07-22 14:50:00,254.66,254.9,254.65,254.67,7352.0,177.8443,178.0119,177.8373,177.8513,7352.0
2016-07-22 15:00:00,254.66,254.73,254.48,254.53,6797.0,177.8443,177.8932,177.7186,177.7535,6797.0
2016-07-22 15:10:00,254.71,254.74,254.53,254.61,10735.0,177.8792,177.9002,177.7535,177.8094,10735.0
2016-07-22 15:20:00,254.57,254.73,254.57,254.68,7783.0,177.7815,177.8932,177.7815,177.8583,7783.0
2016-07-22 15:30:00,254.66,254.75,254.52,254.58,8839.0,177.8443,177.9072,177.7466,177.7885,8839.0
2016-07-22 15:40:00,254.58,254.6,254.07,254.09,19620.0,177.7885,177.8024,177.4323,177.4463,19620.0
2016-07-22 15:50:00,254.08,254.14,253.54,253.75,123669.0,177.4393,177.4812,177.0622,177.2088,123669.0
2016-07-25 09:30:00,254.44,255.17,253.59,254.3,23168.0,177.6907,178.2005,177.0971,177.5929,23168.0
2016-07-25 09:40:00,254.27,254.46,253.68,253.69,11831.0,177.572,177.7047,177.1599,177.1669,11831.0
2016-07-25 09:50:00,253.2,253.41,252.42,252.56,6215.0,176.8247,176.9714,176.28,176.3778,6215.0
2016-07-25 10:00:00,252.59,253.43,252.49,253.35,5306.0,176.3987,176.9853,176.3289,176.9295,5306.0
2016-07-25 10:10:00,253.13,253.13,251.96,252.0,5333.0,176.7758,176.7758,175.9588,175.9867,5333.0
2016-07-25 10:20:00,251.82,251.96,251.44,251.95,4205.0,175.861,175.9588,175.5956,175.9518,4205.0
2016-07-25 10:30:00,251.78,251.88,250.89,250.99,39506.0,175.833,175.9029,175.2115,175.2813,39506.0
2016-07-25 10:40:00,251.0,251.13,250.22,250.23,5470.0,175.2883,175.3791,174.7436,174.7506,5470.0
2016-07-25 10:50:00,250.5,250.69,250.23,250.55,22586.0,174.9391,175.0718,174.7506,174.9741,22586.0
2016-07-25 11:00:00,250.56,250.95,250.22,250.91,5000.0,174.981,175.2534,174.7436,175.2255,5000.0
2016-07-25 11:10:00,250.91,251.03,250.62,250.87,3807.0,175.2255,175.3093,175.023,175.1975,3807.0
2016-07-25 11:20:00,250.72,250.89,250.29,250.41,5100.0,175.0928,175.2115,174.7925,174.8763,5100.0
2016-07-25 11:30:00,250.54,250.76,250.54,250.61,3969.0,174.9671,175.1207,174.9671,175.016,3969.0
2016-07-25 11:40:00,250.71,250.86,250.04,250.04,2600.0,175.0858,175.1906,174.6179,174.6179,2600.0
2016-07-25 11:50:00,250.04,250.31,249.9,250.31,7362.0,174.6179,174.8065,174.5201,174.8065,7362.0
2016-07-25 12:00:00,250.31,250.42,250.2,250.34,2993.0,174.8065,174.8833,174.7296,174.8274,2993.0
2016-07-25 12:10:00,250.57,250.71,250.27,250.41,4727.0,174.988,175.0858,174.7785,174.8763,4727.0
2016-07-25 12:20:00,250.41,250.62,250.16,250.4,3358.0,174.8763,175.023,174.7017,174.8693,3358.0
2016-07-25 12:30:00,250.71,250.71,250.34,250.65,2290.0,175.0858,175.0858,174.8274,175.0439,2290.0
2016-07-25 12:40:00,250.65,251.03,250.64,250.96,3217.0,175.0439,175.3093,175.0369,175.2604,3217.0
2016-07-25 12:50:00,251.03,251.44,251.02,251.44,1848.0,175.3093,175.5956,175.3023,175.5956,1848.0
2016-07-25 13:00:00,251.45,251.45,251.02,251.14,6357.0,175.6026,175.6026,175.3023,175.3861,6357.0
2016-07-25 13:10:00,251.12,251.17,250.73,251.0,4750.0,175.3721,175.407,175.0998,175.2883,4750.0
2016-07-25 13:20:00,251.0,251.12,250.87,251.04,4530.0,175.2883,175.3721,175.1975,175.3163,4530.0
2016-07-25 13:30:00,251.0,251.1,250.91,251.03,5815.0,175.2883,175.3582,175.2255,175.3093,5815.0
2016-07-25 13:40:00,251.03,251.11,250.87,250.99,6523.0,175.3093,175.3651,175.1975,175.2813,6523.0
2016-07-25 13:50:00,251.03,251.29,250.92,251.29,2856.0,175.3093,175.4909,175.2325,175.4909,2856.0
2016-07-25 14:00:00,251.29,251.5,251.28,251.5,6418.0,175.4909,175.6375,175.4839,175.6375,6418.0
2016-07-25 14:10:00,251.5,251.93,251.46,251.93,18030.0,175.6375,175.9378,175.6096,175.9378,18030.0
2016-07-25 14:20:00,252.03,252.03,251.56,251.56,2902.0,176.0076,176.0076,175.6794,175.6794,2902.0
2016-07-25 14:30:00,251.79,251.79,251.65,251.72,3000.0,175.84,175.84,175.7423,175.7911,3000.0
2016-07-25 14:40:00,251.77,251.84,251.64,251.76,3350.0,175.8261,175.875,175.7353,175.8191,3350.0
2016-07-25 14:50:00,251.83,251.98,251.74,251.74,3700.0,175.868,175.9727,175.8051,175.8051,3700.0
2016-07-25 15:00:00,251.81,251.91,251.76,251.76,2754.0,175.854,175.9238,175.8191,175.8191,2754.0
2016-07-25 15:10:00,251.76,251.82,251.64,251.64,2292.0,175.8191,175.861,175.7353,175.7353,2292.0
2016-07-25 15:20:00,251.68,251.82,251.64,251.75,2900.0,175.7632,175.861,175.7353,175.8121,2900.0
2016-07-25 15:30:00,251.75,252.0,251.7,251.99,5051.0,175.8121,175.9867,175.7772,175.9797,5051.0
2016-07-25 15:40:00,252.01,252.01,251.86,251.99,8597.0,175.9937,175.9937,175.8889,175.9797,8597.0
2016-07-25 15:50:00,251.99,252.0,251.74,251.93,24748.0,175.9797,175.9867,175.8051,175.9378,24748.0
2016-07-26 09:30:00,251.66,251.96,251.16,251.73,10651.0,175.7492,175.9588,175.4001,175.7981,10651.0
2016-07-26 09:40:00,251.63,252.02,251.49,251.88,4288.0,175.7283,176.0007,175.6305,175.9029,4288.0
2016-07-26 09:50:00,251.48,251.82,251.33,251.69,3625.0,175.6235,175.861,175.5188,175.7702,3625.0
2016-07-26 10:00:00,251.65,252.0,251.58,251.91,4526.0,175.7423,175.9867,175.6934,175.9238,4526.0
2016-07-26 10:10:00,251.99,252.21,251.72,252.07,5744.0,175.9797,176.1333,175.7911,176.0356,5744.0
2016-07-26 10:20:00,251.93,252.06,251.58,251.65,6751.0,175.9378,176.0286,175.6934,175.7423,6751.0
2016-07-26 10:30:00,251.81,251.81,251.33,251.64,10831.0,175.854,175.854,175.5188,175.7353,10831.0
2016-07-26 10:40:00,251.46,251.72,251.37,251.37,3170.0,175.6096,175.7911,175.5467,175.5467,3170.0
2016-07-26 10:50:00,251.5,251.66,251.07,251.38,15136.0,175.6375,175.7492,175.3372,175.5537,15136.0
2016-07-26 11:00:00,251.06,251.26,250.76,251.03,6961.0,175.3302,175.4699,175.1207,175.3093,6961.0
2016-07-26 11:10:00,250.93,251.04,250.41,250.62,6817.0,175.2394,175.3163,174.8763,175.023,6817.0
2016-07-26 11:20:00,250.64,250.95,250.47,250.91,12562.0,175.0369,175.2534,174.9182,175.2255,12562.0
2016-07-26 11:30:00,250.87,250.97,250.41,250.58,3456.0,175.1975,175.2674,174.8763,174.995,3456.0
2016-07-26 11:40:00,250.49,251.0,250.49,250.93,13649.0,174.9322,175.2883,174.9322,175.2394,13649.0
2016-07-26 11:50:00,250.93,251.14,250.84,251.14,7800.0,175.2394,175.3861,175.1766,175.3861,7800.0
2016-07-26 12:00:00,251.05,251.08,250.53,250.76,7068.0,175.3232,175.3442,174.9601,175.1207,7068.0
2016-07-26 12:10:00,250.79,250.9,250.53,250.79,3309.0,175.1417,175.2185,174.9601,175.1417,3309.0
2016-07-26 12:20:00,250.87,251.29,250.82,251.13,5956.0,175.1975,175.4909,175.1626,175.3791,5956.0
2016-07-26 12:30:00,251.06,251.17,250.25,250.3,22664.0,175.3302,175.407,174.7646,174.7995,22664.0
2016-07-26 12:40:00,250.24,250.92,250.05,250.92,38753.0,174.7576,175.2325,174.6249,175.2325,38753.0
2016-07-26 12:50:00,250.79,250.94,250.67,250.77,16282.0,175.1417,175.2464,175.0579,175.1277,16282.0
2016-07-26 13:00:00,250.83,250.83,250.45,250.71,2574.0,175.1696,175.1696,174.9042,175.0858,2574.0
2016-07-26 13:10:00,250.71,250.71,250.39,250.66,5761.0,175.0858,175.0858,174.8623,175.0509,5761.0
2016-07-26 13:20:00,250.62,250.69,250.21,250.24,7796.0,175.023,175.0718,174.7366,174.7576,7796.0
2016-07-26 13:30:00,250.2,250.2,249.46,249.56,6340.0,174.7296,174.7296,174.2129,174.2827,6340.0
2016-07-26 13:40:00,249.64,249.79,249.56,249.74,5879.0,174.3386,174.4433,174.2827,174.4084,5879.0
2016-07-26 13:50:00,249.7,249.7,249.54,249.54,6400.0,174.3805,174.3805,174.2687,174.2687,6400.0
2016-07-26 14:00:00,249.61,249.75,249.57,249.64,5969.0,174.3176,174.4154,174.2897,174.3386,5969.0
2016-07-26 14:10:00,249.67,249.85,249.65,249.79,11302.0,174.3595,174.4852,174.3455,174.4433,11302.0
2016-07-26 14:20:00,249.75,250.59,249.71,250.49,23538.0,174.4154,175.002,174.3874,174.9322,23538.0
2016-07-26 14:30:00,250.55,250.57,250.38,250.38,4337.0,174.9741,174.988,174.8553,174.8553,4337.0
2016-07-26 14:40:00,250.37,250.42,250.08,250.09,10035.0,174.8484,174.8833,174.6458,174.6528,10035.0
2016-07-26 14:50:00,250.1,250.13,249.98,249.98,5100.0,174.6598,174.6808,174.576,174.576,5100.0
2016-07-26 15:00:00,249.97,250.13,249.87,249.99,11305.0,174.569,174.6808,174.4992,174.583,11305.0
2016-07-26 15:10:00,249.91,250.0,249.26,249.36,55685.0,174.5271,174.59,174.0732,174.143,55685.0
2016-07-26 15:20:00,249.36,249.86,249.28,249.81,11905.0,174.143,174.4922,174.0871,174.4573,11905.0
2016-07-26 15:30:00,249.81,250.19,249.67,250.19,15138.0,174.4573,174.7227,174.3595,174.7227,15138.0
2016-07-26 15:40:00,250.2,250.34,250.13,250.29,12352.0,174.7296,174.8274,174.6808,174.7925,12352.0
2016-07-26 15:50:00,250.26,250.42,250.08,250.31,28221.0,174.7715,174.8833,174.6458,174.8065,28221.0
2016-07-27 09:30:00,250.23,250.23,248.52,249.09,15173.0,174.7506,174.7506,173.5564,173.9545,15173.0
2016-07-27 09:40:00,248.95,249.05,247.67,247.95,19754.0,173.8567,173.9265,172.9628,173.1583,19754.0
2016-07-27 09:50:00,247.81,248.24,246.61,247.08,36126.0,173.0606,173.3609,172.2225,172.5508,36126.0
2016-07-27 10:00:00,247.12,247.5,247.01,247.47,28438.0,172.5787,172.8441,172.5019,172.8231,28438.0
2016-07-27 10:10:00,247.4,247.47,246.5,246.5,16651.0,172.7742,172.8231,172.1457,172.1457,16651.0
2016-07-27 10:20:00,246.5,246.5,245.7,246.44,12500.0,172.1457,172.1457,171.587,172.1038,12500.0
2016-07-27 10:30:00,246.5,247.62,246.5,247.62,15826.0,172.1457,172.9279,172.1457,172.9279,15826.0
2016-07-27 10:40:00,247.58,248.61,247.57,248.54,19231.0,172.8999,173.6192,172.893,173.5704,19231.0
2016-07-27 10:50:00,248.46,249.32,248.42,248.79,11169.0,173.5145,174.1151,173.4866,173.745,11169.0
2016-07-27 11:00:00,248.78,249.04,248.63,249.0,57700.0,173.738,173.9195,173.6332,173.8916,57700.0
2016-07-27 11:10:00,249.04,249.1,248.81,248.83,15883.0,173.9195,173.9614,173.7589,173.7729,15883.0
2016-07-27 11:20:00,248.81,249.39,248.77,249.29,14009.0,173.7589,174.164,173.731,174.0941,14009.0
2016-07-27 11:30:00,249.27,249.61,249.17,249.27,9616.0,174.0802,174.3176,174.0103,174.0802,9616.0
2016-07-27 11:40:00,249.17,249.39,249.17,249.39,6568.0,174.0103,174.164,174.0103,174.164,6568.0
2016-07-27 11:50:00,249.33,249.39,249.08,249.23,4201.0,174.1221,174.164,173.9475,174.0522,4201.0
2016-07-27 12:00:00,249.11,249.25,248.91,249.25,4975.0,173.9684,174.0662,173.8288,174.0662,4975.0
2016-07-27 12:10:00,249.18,249.42,249.1,249.39,7229.0,174.0173,174.1849,173.9614,174.164,7229.0
2016-07-27 12:20:00,249.39,249.47,249.21,249.24,3550.0,174.164,174.2198,174.0383,174.0592,3550.0
2016-07-27 12:30:00,249.17,249.37,249.02,249.15,15148.0,174.0103,174.15,173.9056,173.9964,15148.0
2016-07-27 12:40:00,249.15,249.26,249.01,249.08,7170.0,173.9964,174.0732,173.8986,173.9475,7170.0
2016-07-27 12:50:00,249.0,249.03,248.66,248.91,18102.0,173.8916,173.9126,173.6542,173.8288,18102.0
2016-07-27 13:00:00,248.9,249.01,248.76,248.88,6458.0,173.8218,173.8986,173.724,173.8078,6458.0
2016-07-27 13:10:00,248.8,248.87,248.73,248.78,7449.0,173.7519,173.8008,173.7031,173.738,7449.0
2016-07-27 13:20:00,248.83,248.87,248.54,248.62,5897.0,173.7729,173.8008,173.5704,173.6262,5897.0
2016-07-27 13:30:00,248.63,248.66,248.4,248.45,18324.0,173.6332,173.6542,173.4726,173.5075,18324.0
2016-07-27 13:40:00,248.53,248.69,248.41,248.59,11805.0,173.5634,173.6751,173.4796,173.6053,11805.0
2016-07-27 13:50:00,248.59,248.59,247.89,247.9,7001.0,173.6053,173.6053,173.1164,173.1234,7001.0
2016-07-27 14:00:00,248.08,248.15,246.64,247.79,25415.0,173.2491,173.298,172.2435,173.0466,25415.0
2016-07-27 14:10:00,248.0,249.6,247.73,248.79,46039.0,173.1932,174.3106,173.0047,173.745,46039.0
2016-07-27 14:20:00,248.85,248.9,247.75,247.85,20314.0,173.7869,173.8218,173.0187,173.0885,20314.0
2016-07-27 14:30:00,247.81,248.47,247.76,248.24,7673.0,173.0606,173.5215,173.0256,173.3609,7673.0
2016-07-27 14:40:00,248.23,248.42,248.1,248.37,6317.0,173.3539,173.4866,173.2631,173.4516,6317.0
2016-07-27 14:50:00,248.37,248.42,248.16,248.17,6612.0,173.4516,173.4866,173.305,173.312,6612.0
2016-07-27 15:00:00,248.16,248.7,247.97,248.0,13134.0,173.305,173.6821,173.1723,173.1932,13134.0
2016-07-27 15:10:00,248.0,248.23,247.8,248.06,11853.0,173.1932,173.3539,173.0536,173.2352,11853.0
2016-07-27 15:20:00,248.06,248.13,247.85,247.95,9340.0,173.2352,173.284,173.0885,173.1583,9340.0
2016-07-27 15:30:00,247.94,248.24,247.85,248.02,51000.0,173.1513,173.3609,173.0885,173.2072,51000.0
2016-07-27 15:40:00,248.1,248.15,247.04,247.04,45348.0,173.2631,173.298,172.5228,172.5228,45348.0
2016-07-27 15:50:00,247.09,248.37,246.79,248.25,78570.0,172.5577,173.4516,172.3482,173.3678,78570.0
2016-07-28 09:30:00,245.0,245.0,239.05,239.94,71689.0,171.0982,171.0982,166.9429,167.5645,71689.0
2016-07-28 09:40:00,240.2,241.54,239.49,240.44,45250.0,167.746,168.6818,167.2502,167.9136,45250.0
2016-07-28 09:50:00,240.43,240.48,236.3,236.72,33910.0,167.9067,167.9416,165.0224,165.3157,33910.0
2016-07-28 10:00:00,237.16,238.98,236.96,238.84,32228.0,165.623,166.894,165.4834,166.7963,32228.0
2016-07-28 10:10:00,238.86,239.05,237.06,237.32,24221.0,166.8102,166.9429,165.5532,165.7348,24221.0
2016-07-28 10:20:00,237.4,238.12,237.4,237.92,18344.0,165.7906,166.2935,165.7906,166.1538,18344.0
2016-07-28 10:30:00,237.88,237.9,236.5,237.06,63817.0,166.1258,166.1398,165.1621,165.5532,63817.0
2016-07-28 10:40:00,237.23,237.61,236.81,237.46,27798.0,165.6719,165.9373,165.3786,165.8325,27798.0
2016-07-28 10:50:00,237.35,239.12,237.22,238.79,16095.0,165.7557,166.9918,165.6649,166.7614,16095.0
2016-07-28 11:00:00,238.65,239.69,238.58,239.66,46691.0,166.6636,167.3899,166.6147,167.3689,46691.0
2016-07-28 11:10:00,239.52,240.14,239.3,239.64,32298.0,167.2712,167.7041,167.1175,167.355,32298.0
2016-07-28 11:20:00,239.59,239.9,239.48,239.69,19857.0,167.32,167.5365,167.2432,167.3899,19857.0
2016-07-28 11:30:00,239.69,239.95,239.63,239.73,13188.0,167.3899,167.5715,167.348,167.4178,13188.0
2016-07-28 11:40:00,239.64,240.94,239.64,240.63,13150.0,167.355,168.2628,167.355,168.0463,13150.0
2016-07-28 11:50:00,240.72,240.89,240.27,240.41,12904.0,168.1092,168.2279,167.7949,167.8927,12904.0
2016-07-28 12:00:00,240.24,240.45,239.98,239.98,16456.0,167.774,167.9206,167.5924,167.5924,16456.0
2016-07-28 12:10:00,239.94,239.94,239.29,239.41,13664.0,167.5645,167.5645,167.1105,167.1943,13664.0
2016-07-28 12:20:00,239.29,239.35,238.59,238.95,14430.0,167.1105,167.1524,166.6217,166.8731,14430.0
2016-07-28 12:30:00,238.96,239.37,238.93,239.13,17322.0,166.8801,167.1664,166.8591,166.9988,17322.0
2016-07-28 12:40:00,239.02,239.13,238.61,239.13,59643.0,166.922,166.9988,166.6356,166.9988,59643.0
2016-07-28 12:50:00,239.17,239.5,238.76,239.19,33975.0,167.0267,167.2572,166.7404,167.0407,33975.0
2016-07-28 13:00:00,239.29,239.53,239.21,239.25,52534.0,167.1105,167.2781,167.0547,167.0826,52534.0
2016-07-28 13:10:00,239.29,239.33,238.97,239.01,12895.0,167.1105,167.1385,166.8871,166.915,12895.0
2016-07-28 13:20:00,238.95,239.28,238.88,238.88,20453.0,166.8731,167.1036,166.8242,166.8242,20453.0
2016-07-28 13:30:00,238.95,239.08,238.45,238.68,30447.0,166.8731,166.9639,166.5239,166.6845,30447.0
2016-07-28 13:40:00,238.68,238.84,238.26,238.61,15912.0,166.6845,166.7963,166.3912,166.6356,15912.0
2016-07-28 13:50:00,238.69,238.7,238.04,238.34,45170.0,166.6915,166.6985,166.2376,166.4471,45170.0
2016-07-28 14:00:00,238.39,238.71,237.44,237.74,37609.0,166.482,166.7055,165.8186,166.0281,37609.0
2016-07-28 14:10:00,237.61,238.0,237.0,237.18,34085.0,165.9373,166.2096,165.5113,165.637,34085.0
2016-07-28 14:20:00,237.14,237.69,237.09,237.27,26858.0,165.6091,165.9932,165.5741,165.6998,26858.0
2016-07-28 14:30:00,237.47,237.48,236.8,237.17,14059.0,165.8395,165.8465,165.3716,165.63,14059.0
2016-07-28 14:40:00,237.07,237.46,236.81,237.24,10150.0,165.5602,165.8325,165.3786,165.6789,10150.0
2016-07-28 14:50:00,237.3,237.3,236.86,236.99,38568.0,165.7208,165.7208,165.4135,165.5043,38568.0
2016-07-28 15:00:00,236.95,237.61,236.9,237.6,61512.0,165.4764,165.9373,165.4415,165.9303,61512.0
2016-07-28 15:10:00,237.63,238.54,237.57,238.08,61281.0,165.9513,166.5868,165.9094,166.2655,61281.0
2016-07-28 15:20:00,238.11,239.02,238.04,238.92,47394.0,166.2865,166.922,166.2376,166.8521,47394.0
2016-07-28 15:30:00,238.94,239.31,238.55,238.92,33449.0,166.8661,167.1245,166.5937,166.8521,33449.0
2016-07-28 15:40:00,238.95,238.99,238.52,238.52,37919.0,166.8731,166.901,166.5728,166.5728,37919.0
2016-07-28 15:50:00,238.55,238.8,238.44,238.77,99092.0,166.5937,166.7683,166.5169,166.7474,99092.0
2016-07-29 09:30:00,238.51,241.88,238.5,241.78,33100.0,166.5658,168.9193,166.5588,168.8495,33100.0
2016-07-29 09:40:00,241.55,243.44,241.53,243.44,28867.0,168.6888,170.0087,168.6749,170.0087,28867.0
2016-07-29 09:50:00,243.57,243.87,242.18,243.36,70634.0,170.0995,170.309,169.1288,169.9529,70634.0
2016-07-29 10:00:00,243.3,243.5,242.74,243.46,19748.0,169.911,170.0506,169.5199,170.0227,19748.0
2016-07-29 10:10:00,243.41,243.94,243.37,243.73,23588.0,169.9878,170.3579,169.9598,170.2113,23588.0
2016-07-29 10:20:00,243.74,243.74,242.29,242.76,39726.0,170.2182,170.2182,169.2056,169.5338,39726.0
2016-07-29 10:30:00,242.82,243.27,242.76,243.09,16547.0,169.5757,169.89,169.5338,169.7643,16547.0
2016-07-29 10:40:00,243.09,243.1,241.98,242.04,14606.0,169.7643,169.7713,168.9891,169.031,14606.0
2016-07-29 10:50:00,241.99,242.26,241.87,241.88,28530.0,168.9961,169.1847,168.9123,168.9193,28530.0
2016-07-29 11:00:00,241.83,242.02,241.36,241.57,19819.0,168.8844,169.0171,168.5561,168.7028,19819.0
2016-07-29 11:10:00,241.61,241.95,241.13,241.13,16890.0,168.7307,168.9682,168.3955,168.3955,16890.0
2016-07-29 11:20:00,241.25,242.13,241.15,242.01,20090.0,168.4793,169.0939,168.4095,169.0101,20090.0
2016-07-29 11:30:00,241.95,242.13,241.75,241.96,21068.0,168.9682,169.0939,168.8285,168.9752,21068.0
2016-07-29 11:40:00,241.93,242.23,241.78,242.23,14436.0,168.9542,169.1637,168.8495,169.1637,14436.0
2016-07-29 11:50:00,242.48,242.52,241.86,241.87,10862.0,169.3383,169.3662,168.9053,168.9123,10862.0
2016-07-29 12:00:00,241.97,242.42,241.97,242.04,11520.0,168.9821,169.2964,168.9821,169.031,11520.0
2016-07-29 12:10:00,242.04,242.15,241.72,241.72,11341.0,169.031,169.1078,168.8075,168.8075,11341.0
2016-07-29 12:20:00,241.66,241.88,241.45,241.7,7626.0,168.7656,168.9193,168.619,168.7936,7626.0
2016-07-29 12:30:00,241.59,241.67,241.37,241.37,17982.0,168.7168,168.7726,168.5631,168.5631,17982.0
2016-07-29 12:40:00,241.45,241.47,241.07,241.07,26507.0,168.619,168.633,168.3536,168.3536,26507.0
2016-07-29 12:50:00,240.96,241.24,240.91,241.1,9647.0,168.2768,168.4723,168.2419,168.3746,9647.0
2016-07-29 13:00:00,241.03,241.45,241.03,241.17,7601.0,168.3257,168.619,168.3257,168.4235,7601.0
2016-07-29 13:10:00,240.95,241.01,240.43,240.43,12556.0,168.2698,168.3117,167.9067,167.9067,12556.0
2016-07-29 13:20:00,240.49,240.68,240.42,240.43,12954.0,167.9486,168.0813,167.8997,167.9067,12954.0
2016-07-29 13:30:00,240.46,240.48,240.13,240.25,22083.0,167.9276,167.9416,167.6972,167.781,22083.0
2016-07-29 13:40:00,240.25,240.25,239.81,240.16,29031.0,167.781,167.781,167.4737,167.7181,29031.0
2016-07-29 13:50:00,240.27,240.5,240.08,240.08,26413.0,167.7949,167.9555,167.6622,167.6622,26413.0
2016-07-29 14:00:00,240.12,240.74,240.0,240.56,12781.0,167.6902,168.1232,167.6064,167.9975,12781.0
2016-07-29 14:10:00,240.61,240.66,240.33,240.56,20201.0,168.0324,168.0673,167.8368,167.9975,20201.0
2016-07-29 14:20:00,240.5,240.5,240.01,240.11,10588.0,167.9555,167.9555,167.6134,167.6832,10588.0
2016-07-29 14:30:00,240.05,240.2,239.74,239.76,14950.0,167.6413,167.746,167.4248,167.4388,14950.0
2016-07-29 14:40:00,239.76,239.88,239.5,239.51,15639.0,167.4388,167.5226,167.2572,167.2642,15639.0
2016-07-29 14:50:00,239.59,239.81,239.52,239.77,13523.0,167.32,167.4737,167.2712,167.4457,13523.0
2016-07-29 15:00:00,239.69,239.73,238.99,239.04,26111.0,167.3899,167.4178,166.901,166.9359,26111.0
2016-07-29 15:10:00,239.04,239.04,238.5,238.56,25617.0,166.9359,166.9359,166.5588,166.6007,25617.0
2016-07-29 15:20:00,238.5,238.58,238.06,238.18,33432.0,166.5588,166.6147,166.2516,166.3354,33432.0
2016-07-29 15:30:00,238.18,238.9,238.18,238.82,41817.0,166.3354,166.8382,166.3354,166.7823,41817.0
2016-07-29 15:40:00,238.85,239.47,238.83,239.36,70487.0,166.8033,167.2362,166.7893,167.1594,70487.0
2016-07-29 15:50:00,239.36,239.41,238.75,238.75,113483.0,167.1594,167.1943,166.7334,166.7334,113483.0
2016-08-01 09:30:00,238.78,239.3,237.42,237.42,40686.0,166.7544,167.1175,165.8046,165.8046,40686.0
2016-08-01 09:40:00,237.5,238.28,237.5,237.97,15741.0,165.8605,166.4052,165.8605,166.1887,15741.0
2016-08-01 09:50:00,238.0,238.28,237.7,237.83,15930.0,166.2096,166.4052,166.0001,166.0909,15930.0
2016-08-01 10:00:00,237.86,237.86,237.28,237.56,16559.0,166.1119,166.1119,165.7068,165.9024,16559.0
2016-08-01 10:10:00,237.64,237.64,236.87,237.25,18154.0,165.9582,165.9582,165.4205,165.6859,18154.0
2016-08-01 10:20:00,237.26,237.76,237.0,237.23,13470.0,165.6929,166.042,165.5113,165.6719,13470.0
2016-08-01 10:30:00,237.23,238.02,237.22,237.9,20365.0,165.6719,166.2236,165.6649,166.1398,20365.0
2016-08-01 10:40:00,237.9,238.17,237.73,237.98,9302.0,166.1398,166.3284,166.0211,166.1957,9302.0
2016-08-01 10:50:00,238.08,238.56,238.03,238.29,8821.0,166.2655,166.6007,166.2306,166.4122,8821.0
2016-08-01 11:00:00,238.19,238.19,237.48,237.65,11026.0,166.3423,166.3423,165.8465,165.9652,11026.0
2016-08-01 11:10:00,237.56,237.82,237.5,237.67,8316.0,165.9024,166.0839,165.8605,165.9792,8316.0
2016-08-01 11:20:00,237.67,237.83,237.35,237.83,10197.0,165.9792,166.0909,165.7557,166.0909,10197.0
2016-08-01 11:30:00,237.81,238.3,237.55,237.93,13068.0,166.077,166.4192,165.8954,166.1608,13068.0
2016-08-01 11:40:00,237.89,238.05,237.52,237.52,11862.0,166.1328,166.2446,165.8744,165.8744,11862.0
2016-08-01 11:50:00,237.77,237.8,237.1,237.25,15556.0,166.049,166.07,165.5811,165.6859,15556.0
2016-08-01 12:00:00,237.26,237.33,237.01,237.07,6702.0,165.6929,165.7417,165.5183,165.5602,6702.0
2016-08-01 12:10:00,237.11,237.15,236.51,236.67,13076.0,165.5881,165.616,165.1691,165.2808,13076.0
2016-08-01 12:20:00,236.64,236.94,236.52,236.88,6150.0,165.2599,165.4694,165.1761,165.4275,6150.0
2016-08-01 12:30:00,236.84,237.04,236.8,236.87,5634.0,165.3996,165.5392,165.3716,165.4205,5634.0
2016-08-01 12:40:00,236.91,237.04,236.86,236.91,4928.0,165.4484,165.5392,165.4135,165.4484,4928.0
2016-08-01 12:50:00,236.9,237.0,236.53,236.79,20342.0,165.4415,165.5113,165.1831,165.3646,20342.0
2016-08-01 13:00:00,236.88,236.99,236.69,236.97,8673.0,165.4275,165.5043,165.2948,165.4903,8673.0
2016-08-01 13:10:00,236.99,237.02,236.74,236.78,6140.0,165.5043,165.5253,165.3297,165.3577,6140.0
2016-08-01 13:20:00,236.83,236.92,236.66,236.86,4949.0,165.3926,165.4554,165.2738,165.4135,4949.0
2016-08-01 13:30:00,236.87,236.89,236.53,236.75,9409.0,165.4205,165.4345,165.1831,165.3367,9409.0
2016-08-01 13:40:00,236.68,236.68,236.3,236.34,7643.0,165.2878,165.2878,165.0224,165.0504,7643.0
2016-08-01 13:50:00,236.38,236.52,236.32,236.48,5025.0,165.0783,165.1761,165.0364,165.1481,5025.0
2016-08-01 14:00:00,236.61,236.69,236.44,236.52,4160.0,165.2389,165.2948,165.1202,165.1761,4160.0
2016-08-01 14:10:00,236.51,236.72,236.42,236.72,7177.0,165.1691,165.3157,165.1062,165.3157,7177.0
2016-08-01 14:20:00,236.62,237.05,236.62,237.03,8000.0,165.2459,165.5462,165.2459,165.5322,8000.0
2016-08-01 14:30:00,236.93,237.37,236.84,237.29,41591.0,165.4624,165.7697,165.3996,165.7138,41591.0
2016-08-01 14:40:00,237.25,237.39,237.14,237.28,7838.0,165.6859,165.7837,165.6091,165.7068,7838.0
2016-08-01 14:50:00,237.35,237.41,236.93,237.28,11321.0,165.7557,165.7976,165.4624,165.7068,11321.0
2016-08-01 15:00:00,237.31,237.95,237.19,237.86,18365.0,165.7278,166.1747,165.644,166.1119,18365.0
2016-08-01 15:10:00,237.82,238.17,237.79,238.06,14945.0,166.0839,166.3284,166.063,166.2516,14945.0
2016-08-01 15:20:00,238.06,238.48,237.96,238.44,28657.0,166.2516,166.5449,166.1817,166.5169,28657.0
2016-08-01 15:30:00,238.38,238.69,238.38,238.51,26572.0,166.475,166.6915,166.475,166.5658,26572.0
2016-08-01 15:40:00,238.5,239.21,238.29,239.05,35715.0,166.5588,167.0547,166.4122,166.9429,35715.0
2016-08-01 15:50:00,239.03,239.04,238.56,238.84,77340.0,166.929,166.9359,166.6007,166.7963,77340.0
2016-08-02 09:30:00,237.61,237.96,237.0,237.34,25360.0,165.9373,166.1817,165.5113,165.7487,25360.0
2016-08-02 09:40:00,237.04,237.51,236.27,236.53,35157.0,165.5392,165.8675,165.0015,165.1831,35157.0
2016-08-02 09:50:00,236.58,237.43,236.44,237.11,16884.0,165.218,165.8116,165.1202,165.5881,16884.0
2016-08-02 10:00:00,237.03,237.16,235.56,235.67,31465.0,165.5322,165.623,164.5057,164.5825,31465.0
2016-08-02 10:10:00,235.66,235.77,234.54,234.6,20847.0,164.5755,164.6523,163.7933,163.8352,20847.0
2016-08-02 10:20:00,234.69,235.22,234.52,235.02,13249.0,163.8981,164.2682,163.7794,164.1285,13249.0
2016-08-02 10:30:00,235.02,235.02,234.54,234.85,13312.0,164.1285,164.1285,163.7933,164.0098,13312.0
2016-08-02 10:40:00,234.87,234.93,234.01,234.02,23572.0,164.0238,164.0657,163.4232,163.4302,23572.0
2016-08-02 10:50:00,234.06,234.58,233.83,234.58,15179.0,163.4581,163.8213,163.2975,163.8213,15179.0
2016-08-02 11:00:00,234.63,235.0,234.56,235.0,18431.0,163.8562,164.1146,163.8073,164.1146,18431.0
2016-08-02 11:10:00,235.0,235.0,234.3,234.49,30027.0,164.1146,164.1146,163.6257,163.7584,30027.0
2016-08-02 11:20:00,234.59,235.0,234.27,235.0,10776.0,163.8282,164.1146,163.6048,164.1146,10776.0
2016-08-02 11:30:00,234.94,235.11,234.64,234.79,24387.0,164.0727,164.1914,163.8632,163.9679,24387.0
2016-08-02 11:40:00,234.77,235.21,234.54,234.96,15812.0,163.9539,164.2612,163.7933,164.0866,15812.0
2016-08-02 11:50:00,235.04,235.38,234.91,235.38,20032.0,164.1425,164.3799,164.0517,164.3799,20032.0
2016-08-02 12:00:00,235.45,235.45,234.35,234.5,26267.0,164.4288,164.4288,163.6606,163.7654,26267.0
2016-08-02 12:10:00,234.54,234.74,234.17,234.52,21153.0,163.7933,163.933,163.5349,163.7794,21153.0
2016-08-02 12:20:00,234.67,235.09,234.45,234.64,12895.0,163.8841,164.1774,163.7305,163.8632,12895.0
2016-08-02 12:30:00,234.64,234.76,234.47,234.66,5178.0,163.8632,163.947,163.7444,163.8771,5178.0
2016-08-02 12:40:00,234.73,235.22,234.72,235.12,5082.0,163.926,164.2682,163.919,164.1984,5082.0
2016-08-02 12:50:00,235.21,235.35,235.13,235.15,4688.0,164.2612,164.359,164.2054,164.2193,4688.0
2016-08-02 13:00:00,235.1,235.3,235.06,235.19,4819.0,164.1844,164.3241,164.1565,164.2473,4819.0
2016-08-02 13:10:00,235.26,235.28,234.76,234.76,5700.0,164.2961,164.3101,163.947,163.947,5700.0
2016-08-02 13:20:00,234.74,234.9,234.61,234.9,9142.0,163.933,164.0447,163.8422,164.0447,9142.0
2016-08-02 13:30:00,234.99,235.17,234.77,234.95,9677.0,164.1076,164.2333,163.9539,164.0797,9677.0
2016-08-02 13:40:00,234.85,235.18,234.84,235.1,6766.0,164.0098,164.2403,164.0028,164.1844,6766.0
2016-08-02 13:50:00,235.05,235.14,234.9,234.94,6800.0,164.1495,164.2123,164.0447,164.0727,6800.0
2016-08-02 14:00:00,234.92,235.0,234.74,234.78,8037.0,164.0587,164.1146,163.933,163.9609,8037.0
2016-08-02 14:10:00,234.76,234.79,234.52,234.76,8652.0,163.947,163.9679,163.7794,163.947,8652.0
2016-08-02 14:20:00,234.77,234.85,234.65,234.85,3900.0,163.9539,164.0098,163.8701,164.0098,3900.0
2016-08-02 14:30:00,234.83,234.9,234.46,234.49,16400.0,163.9958,164.0447,163.7375,163.7584,16400.0
2016-08-02 14:40:00,234.49,234.5,234.12,234.39,11279.0,163.7584,163.7654,163.5,163.6886,11279.0
2016-08-02 14:50:00,234.31,234.36,234.05,234.05,11177.0,163.6327,163.6676,163.4511,163.4511,11177.0
2016-08-02 15:00:00,234.12,234.24,234.07,234.12,11516.0,163.5,163.5838,163.4651,163.5,11516.0
2016-08-02 15:10:00,234.15,234.2,233.63,233.72,19798.0,163.521,163.5559,163.1578,163.2207,19798.0
2016-08-02 15:20:00,233.72,234.12,233.72,234.12,12467.0,163.2207,163.5,163.2207,163.5,12467.0
2016-08-02 15:30:00,234.1,234.4,233.77,234.4,16343.0,163.486,163.6956,163.2556,163.6956,16343.0
2016-08-02 15:40:00,234.36,234.57,234.23,234.51,20256.0,163.6676,163.8143,163.5768,163.7724,20256.0
2016-08-02 15:50:00,234.53,234.55,234.35,234.38,61754.0,163.7863,163.8003,163.6606,163.6816,61754.0
2016-08-03 09:30:00,234.63,234.63,232.22,232.82,64500.0,163.8562,163.8562,162.1731,162.5921,64500.0
2016-08-03 09:40:00,232.89,233.38,232.5,233.11,45785.0,162.641,162.9832,162.3687,162.7947,45785.0
2016-08-03 09:50:00,233.0,233.33,231.56,231.62,51061.0,162.7179,162.9483,161.7122,161.7541,51061.0
2016-08-03 10:00:00,231.69,232.45,231.36,231.45,21592.0,161.803,162.3338,161.5725,161.6354,21592.0
2016-08-03 10:10:00,231.42,232.01,231.19,232.01,11693.0,161.6144,162.0265,161.4538,162.0265,11693.0
2016-08-03 10:20:00,231.88,232.26,231.81,231.83,9169.0,161.9357,162.2011,161.8868,161.9008,9169.0
2016-08-03 10:30:00,231.86,232.31,231.61,231.68,9034.0,161.9217,162.236,161.7471,161.796,9034.0
2016-08-03 10:40:00,231.68,232.14,231.57,231.96,17670.0,161.796,162.1173,161.7192,161.9916,17670.0
2016-08-03 10:50:00,231.94,232.19,231.67,232.17,16797.0,161.9776,162.1522,161.789,162.1382,16797.0
2016-08-03 11:00:00,232.19,232.7,232.17,232.2,89191.0,162.1522,162.5083,162.1382,162.1592,89191.0
2016-08-03 11:10:00,232.17,232.93,232.15,232.7,12181.0,162.1382,162.669,162.1242,162.5083,12181.0
2016-08-03 11:20:00,232.7,233.32,232.7,232.96,16760.0,162.5083,162.9413,162.5083,162.6899,16760.0
2016-08-03 11:30:00,233.05,233.43,232.78,233.43,11829.0,162.7528,163.0181,162.5642,163.0181,11829.0
2016-08-03 11:40:00,233.29,233.56,233.07,233.35,42502.0,162.9204,163.1089,162.7667,162.9623,42502.0
2016-08-03 11:50:00,233.41,233.91,233.31,233.86,5349.0,163.0042,163.3534,162.9343,163.3184,5349.0
2016-08-03 12:00:00,233.77,233.83,233.29,233.4,13929.0,163.2556,163.2975,162.9204,162.9972,13929.0
2016-08-03 12:10:00,233.4,233.48,233.3,233.36,9742.0,162.9972,163.0531,162.9274,162.9693,9742.0
2016-08-03 12:20:00,233.34,233.46,233.16,233.3,5733.0,162.9553,163.0391,162.8296,162.9274,5733.0
2016-08-03 12:30:00,233.46,233.49,233.24,233.29,6174.0,163.0391,163.06,162.8855,162.9204,6174.0
2016-08-03 12:40:00,233.29,233.6,233.28,233.5,6183.0,162.9204,163.1369,162.9134,163.067,6183.0
2016-08-03 12:50:00,233.41,233.52,233.12,233.24,13843.0,163.0042,163.081,162.8017,162.8855,13843.0
2016-08-03 13:00:00,233.25,233.26,232.78,233.26,8680.0,162.8924,162.8994,162.5642,162.8994,8680.0
2016-08-03 13:10:00,233.14,233.18,232.64,232.64,4800.0,162.8156,162.8436,162.4664,162.4664,4800.0
2016-08-03 13:20:00,232.64,233.05,232.64,233.01,15225.0,162.4664,162.7528,162.4664,162.7248,15225.0
2016-08-03 13:30:00,232.99,233.09,232.63,232.68,10283.0,162.7109,162.7807,162.4595,162.4944,10283.0
2016-08-03 13:40:00,232.68,232.82,232.6,232.81,6869.0,162.4944,162.5921,162.4385,162.5852,6869.0
2016-08-03 13:50:00,232.77,232.91,232.4,232.4,12977.0,162.5572,162.655,162.2988,162.2988,12977.0
2016-08-03 14:00:00,232.38,232.49,231.87,232.35,25961.0,162.2849,162.3617,161.9287,162.2639,25961.0
2016-08-03 14:10:00,232.3,232.5,232.18,232.25,6755.0,162.229,162.3687,162.1452,162.1941,6755.0
2016-08-03 14:20:00,232.42,232.5,232.32,232.34,4748.0,162.3128,162.3687,162.243,162.2569,4748.0
2016-08-03 14:30:00,232.32,232.5,232.32,232.5,10550.0,162.243,162.3687,162.243,162.3687,10550.0
2016-08-03 14:40:00,232.5,232.64,232.42,232.54,10184.0,162.3687,162.4664,162.3128,162.3966,10184.0
2016-08-03 14:50:00,232.44,232.56,232.37,232.45,6710.0,162.3268,162.4106,162.2779,162.3338,6710.0
2016-08-03 15:00:00,232.42,232.61,232.42,232.48,10305.0,162.3128,162.4455,162.3128,162.3547,10305.0
2016-08-03 15:10:00,232.54,232.77,232.37,232.73,9635.0,162.3966,162.5572,162.2779,162.5293,9635.0
2016-08-03 15:20:00,232.72,233.18,232.67,233.02,12791.0,162.5223,162.8436,162.4874,162.7318,12791.0
2016-08-03 15:30:00,233.02,233.19,232.75,233.16,35557.0,162.7318,162.8505,162.5433,162.8296,35557.0
2016-08-03 15:40:00,233.16,233.33,232.97,233.33,27742.0,162.8296,162.9483,162.6969,162.9483,27742.0
2016-08-03 15:50:00,233.34,233.5,233.12,233.31,47172.0,162.9553,163.067,162.8017,162.9343,47172.0
2016-08-04 09:30:00,233.56,233.56,230.19,230.92,45339.0,163.1089,163.1089,160.7555,161.2653,45339.0
2016-08-04 09:40:00,230.93,231.07,230.0,230.38,40661.0,161.2722,161.37,160.6228,160.8881,40661.0
2016-08-04 09:50:00,230.38,230.87,230.04,230.7,25115.0,160.8881,161.2303,160.6507,161.1116,25115.0
2016-08-04 10:00:00,230.5,230.72,230.04,230.2,14455.0,160.972,161.1256,160.6507,160.7624,14455.0
2016-08-04 10:10:00,230.2,230.29,229.76,230.29,77295.0,160.7624,160.8253,160.4552,160.8253,77295.0
2016-08-04 10:20:00,230.36,230.43,229.98,230.27,13321.0,160.8742,160.9231,160.6088,160.8113,13321.0
2016-08-04 10:30:00,230.27,230.6,230.1,230.27,9312.0,160.8113,161.0418,160.6926,160.8113,9312.0
2016-08-04 10:40:00,230.29,230.55,230.09,230.25,12706.0,160.8253,161.0069,160.6856,160.7974,12706.0
2016-08-04 10:50:00,230.21,230.37,230.09,230.2,6100.0,160.7694,160.8812,160.6856,160.7624,6100.0
2016-08-04 11:00:00,230.26,230.26,229.57,229.57,24722.0,160.8043,160.8043,160.3225,160.3225,24722.0
2016-08-04 11:10:00,229.65,230.0,229.43,230.0,10773.0,160.3783,160.6228,160.2247,160.6228,10773.0
2016-08-04 11:20:00,230.0,230.0,229.53,229.65,4129.0,160.6228,160.6228,160.2945,160.3783,4129.0
2016-08-04 11:30:00,229.51,230.03,229.46,229.77,6232.0,160.2806,160.6437,160.2457,160.4621,6232.0
2016-08-04 11:40:00,229.73,229.88,229.31,229.31,3377.0,160.4342,160.539,160.1409,160.1409,3377.0
2016-08-04 11:50:00,229.29,229.38,228.96,229.15,17867.0,160.1269,160.1898,159.8965,160.0292,17867.0
2016-08-04 12:00:00,229.26,229.38,229.14,229.15,5500.0,160.106,160.1898,160.0222,160.0292,5500.0
2016-08-04 12:10:00,229.14,229.21,228.94,229.14,8939.0,160.0222,160.0711,159.8825,160.0222,8939.0
2016-08-04 12:20:00,229.12,229.6,229.12,229.43,8455.0,160.0082,160.3434,160.0082,160.2247,8455.0
2016-08-04 12:30:00,229.43,229.49,229.18,229.26,5587.0,160.2247,160.2666,160.0501,160.106,5587.0
2016-08-04 12:40:00,229.25,229.47,229.13,229.15,4555.0,160.099,160.2526,160.0152,160.0292,4555.0
2016-08-04 12:50:00,229.17,229.3,229.1,229.12,8039.0,160.0431,160.1339,159.9942,160.0082,8039.0
2016-08-04 13:00:00,229.11,229.33,229.07,229.26,23974.0,160.0012,160.1549,159.9733,160.106,23974.0
2016-08-04 13:10:00,229.12,229.34,229.04,229.1,21228.0,160.0082,160.1619,159.9523,159.9942,21228.0
2016-08-04 13:20:00,229.13,229.5,229.12,229.45,8156.0,160.0152,160.2736,160.0082,160.2387,8156.0
2016-08-04 13:30:00,229.38,229.47,229.26,229.35,5889.0,160.1898,160.2526,160.106,160.1688,5889.0
2016-08-04 13:40:00,229.4,229.56,229.24,229.24,8716.0,160.2038,160.3155,160.092,160.092,8716.0
2016-08-04 13:50:00,229.33,229.68,229.28,229.57,8454.0,160.1549,160.3993,160.12,160.3225,8454.0
2016-08-04 14:00:00,229.56,229.82,229.56,229.7,20684.0,160.3155,160.4971,160.3155,160.4133,20684.0
2016-08-04 14:10:00,229.7,229.81,229.67,229.76,18316.0,160.4133,160.4901,160.3923,160.4552,18316.0
2016-08-04 14:20:00,229.72,229.88,229.61,229.82,7431.0,160.4272,160.539,160.3504,160.4971,7431.0
2016-08-04 14:30:00,229.8,230.08,229.8,230.01,10347.0,160.4831,160.6786,160.4831,160.6298,10347.0
2016-08-04 14:40:00,230.01,230.21,229.9,230.11,21782.0,160.6298,160.7694,160.5529,160.6996,21782.0
2016-08-04 14:50:00,230.04,230.37,230.0,230.26,20512.0,160.6507,160.8812,160.6228,160.8043,20512.0
2016-08-04 15:00:00,230.26,230.56,230.25,230.34,31268.0,160.8043,161.0139,160.7974,160.8602,31268.0
2016-08-04 15:10:00,230.38,230.54,230.23,230.27,33442.0,160.8881,160.9999,160.7834,160.8113,33442.0
2016-08-04 15:20:00,230.27,230.33,230.05,230.11,35950.0,160.8113,160.8532,160.6577,160.6996,35950.0
2016-08-04 15:30:00,230.2,230.3,230.15,230.2,25082.0,160.7624,160.8323,160.7275,160.7624,25082.0
2016-08-04 15:40:00,230.21,230.35,230.11,230.23,50028.0,160.7694,160.8672,160.6996,160.7834,50028.0
2016-08-04 15:50:00,230.27,230.43,230.15,230.29,80781.0,160.8113,160.9231,160.7275,160.8253,80781.0
2016-08-05 09:30:00,230.75,231.32,229.11,231.31,31226.0,161.1465,161.5446,160.0012,161.5376,31226.0
2016-08-05 09:40:00,231.22,233.78,231.21,233.77,23655.0,161.4748,163.2626,161.4678,163.2556,23655.0
2016-08-05 09:50:00,233.84,234.61,233.27,233.65,28205.0,163.3045,163.8422,162.9064,163.1718,28205.0
2016-08-05 10:00:00,233.58,233.77,231.98,232.24,15112.0,163.1229,163.2556,162.0055,162.1871,15112.0
2016-08-05 10:10:00,232.24,232.58,231.77,231.77,22982.0,162.1871,162.4245,161.8589,161.8589,22982.0
2016-08-05 10:20:00,231.99,232.72,231.82,232.72,20220.0,162.0125,162.5223,161.8938,162.5223,20220.0
2016-08-05 10:30:00,232.72,232.96,232.37,232.44,14796.0,162.5223,162.6899,162.2779,162.3268,14796.0
2016-08-05 10:40:00,232.37,232.93,232.27,232.93,9134.0,162.2779,162.669,162.208,162.669,9134.0
2016-08-05 10:50:00,232.91,232.92,232.55,232.78,12422.0,162.655,162.662,162.4036,162.5642,12422.0
2016-08-05 11:00:00,232.63,233.24,232.48,233.14,12554.0,162.4595,162.8855,162.3547,162.8156,12554.0
2016-08-05 11:10:00,233.08,233.31,232.99,233.08,13658.0,162.7737,162.9343,162.7109,162.7737,13658.0
2016-08-05 11:20:00,233.02,233.32,232.84,233.3,15230.0,162.7318,162.9413,162.6061,162.9274,15230.0
2016-08-05 11:30:00,233.16,233.3,232.6,232.87,15240.0,162.8296,162.9274,162.4385,162.6271,15240.0
2016-08-05 11:40:00,232.88,232.91,232.47,232.67,8087.0,162.634,162.655,162.3477,162.4874,8087.0
2016-08-05 11:50:00,232.68,232.97,232.31,232.4,23806.0,162.4944,162.6969,162.236,162.2988,23806.0
2016-08-05 12:00:00,232.43,232.99,232.32,232.82,19959.0,162.3198,162.7109,162.243,162.5921,19959.0
2016-08-05 12:10:00,232.86,232.99,232.55,232.87,8636.0,162.6201,162.7109,162.4036,162.6271,8636.0
2016-08-05 12:20:00,232.96,233.6,232.95,233.47,8355.0,162.6899,163.1369,162.6829,163.0461,8355.0
2016-08-05 12:30:00,233.38,233.38,232.97,233.27,11856.0,162.9832,162.9832,162.6969,162.9064,11856.0
2016-08-05 12:40:00,233.28,233.49,233.04,233.05,4600.0,162.9134,163.06,162.7458,162.7528,4600.0
2016-08-05 12:50:00,233.0,233.08,232.69,232.82,3319.0,162.7179,162.7737,162.5014,162.5921,3319.0
2016-08-05 13:00:00,232.79,232.82,232.66,232.8,4340.0,162.5712,162.5921,162.4804,162.5782,4340.0
2016-08-05 13:10:00,232.75,232.8,232.52,232.8,6332.0,162.5433,162.5782,162.3826,162.5782,6332.0
2016-08-05 13:20:00,232.74,232.82,232.57,232.57,5453.0,162.5363,162.5921,162.4176,162.4176,5453.0
2016-08-05 13:30:00,232.48,232.78,232.48,232.76,5666.0,162.3547,162.5642,162.3547,162.5502,5666.0
2016-08-05 13:40:00,232.75,233.12,232.71,232.76,7821.0,162.5433,162.8017,162.5153,162.5502,7821.0
2016-08-05 13:50:00,232.71,232.72,232.42,232.44,10614.0,162.5153,162.5223,162.3128,162.3268,10614.0
2016-08-05 14:00:00,232.44,232.5,232.29,232.36,7615.0,162.3268,162.3687,162.222,162.2709,7615.0
2016-08-05 14:10:00,232.38,232.43,232.13,232.4,8179.0,162.2849,162.3198,162.1103,162.2988,8179.0
2016-08-05 14:20:00,232.36,232.36,232.07,232.1,8519.0,162.2709,162.2709,162.0684,162.0893,8519.0
2016-08-05 14:30:00,232.03,232.19,232.01,232.12,5233.0,162.0404,162.1522,162.0265,162.1033,5233.0
2016-08-05 14:40:00,232.08,232.08,231.92,231.96,7620.0,162.0754,162.0754,161.9636,161.9916,7620.0
2016-08-05 14:50:00,231.96,232.15,231.96,232.06,6940.0,161.9916,162.1242,161.9916,162.0614,6940.0
2016-08-05 15:00:00,232.06,232.35,232.06,232.35,8102.0,162.0614,162.2639,162.0614,162.2639,8102.0
2016-08-05 15:10:00,232.36,232.8,232.28,232.79,15461.0,162.2709,162.5782,162.215,162.5712,15461.0
2016-08-05 15:20:00,232.79,232.85,232.41,232.67,15015.0,162.5712,162.6131,162.3058,162.4874,15015.0
2016-08-05 15:30:00,232.7,232.73,232.6,232.7,21581.0,162.5083,162.5293,162.4385,162.5083,21581.0
2016-08-05 15:40:00,232.63,232.7,232.5,232.51,24633.0,162.4595,162.5083,162.3687,162.3757,24633.0
2016-08-05 15:50:00,232.51,232.81,232.4,232.76,46963.0,162.3757,162.5852,162.2988,162.5502,46963.0
2016-08-08 09:30:00,232.5,233.13,232.07,233.02,38304.0,162.3687,162.8086,162.0684,162.7318,38304.0
2016-08-08 09:40:00,233.12,233.99,233.0,233.81,27278.0,162.8017,163.4092,162.7179,163.2835,27278.0
2016-08-08 09:50:00,234.05,234.09,233.16,233.17,13103.0,163.4511,163.4791,162.8296,162.8366,13103.0
2016-08-08 10:00:00,233.22,233.58,232.76,232.87,7819.0,162.8715,163.1229,162.5502,162.6271,7819.0
2016-08-08 10:10:00,232.88,233.11,232.54,232.78,6509.0,162.634,162.7947,162.3966,162.5642,6509.0
2016-08-08 10:20:00,232.96,233.34,232.78,233.34,12893.0,162.6899,162.9553,162.5642,162.9553,12893.0
2016-08-08 10:30:00,233.22,233.79,233.16,233.79,11241.0,162.8715,163.2696,162.8296,163.2696,11241.0
2016-08-08 10:40:00,233.64,233.78,233.2,233.2,2255.0,163.1648,163.2626,162.8575,162.8575,2255.0
2016-08-08 10:50:00,233.02,233.93,233.01,233.43,15914.0,162.7318,163.3673,162.7248,163.0181,15914.0
2016-08-08 11:00:00,233.35,233.45,233.2,233.28,11691.0,162.9623,163.0321,162.8575,162.9134,11691.0
2016-08-08 11:10:00,233.41,233.74,233.26,233.44,15208.0,163.0042,163.2346,162.8994,163.0251,15208.0
2016-08-08 11:20:00,233.38,233.52,233.29,233.52,11145.0,162.9832,163.081,162.9204,163.081,11145.0
2016-08-08 11:30:00,233.5,233.59,233.28,233.4,6256.0,163.067,163.1299,162.9134,162.9972,6256.0
2016-08-08 11:40:00,233.3,233.47,233.28,233.43,8718.0,162.9274,163.0461,162.9134,163.0181,8718.0
2016-08-08 11:50:00,233.32,233.44,232.69,232.72,7715.0,162.9413,163.0251,162.5014,162.5223,7715.0
2016-08-08 12:00:00,232.63,232.7,232.46,232.62,6534.0,162.4595,162.5083,162.3407,162.4525,6534.0
2016-08-08 12:10:00,232.54,232.63,232.45,232.5,12531.0,162.3966,162.4595,162.3338,162.3687,12531.0
2016-08-08 12:20:00,232.52,232.58,232.43,232.46,10437.0,162.3826,162.4245,162.3198,162.3407,10437.0
2016-08-08 12:30:00,232.5,232.61,232.33,232.4,5999.0,162.3687,162.4455,162.2499,162.2988,5999.0
2016-08-08 12:40:00,232.39,232.45,232.16,232.44,16297.0,162.2919,162.3338,162.1312,162.3268,16297.0
2016-08-08 12:50:00,232.28,232.45,232.28,232.37,7229.0,162.215,162.3338,162.215,162.2779,7229.0
2016-08-08 13:00:00,232.41,232.41,232.2,232.31,5900.0,162.3058,162.3058,162.1592,162.236,5900.0
2016-08-08 13:10:00,232.33,232.41,232.18,232.31,4139.0,162.2499,162.3058,162.1452,162.236,4139.0
2016-08-08 13:20:00,232.33,232.47,232.21,232.47,46866.0,162.2499,162.3477,162.1661,162.3477,46866.0
2016-08-08 13:30:00,232.48,232.53,232.22,232.22,14265.0,162.3547,162.3896,162.1731,162.1731,14265.0
2016-08-08 13:40:00,232.23,232.32,231.96,232.07,6608.0,162.1801,162.243,161.9916,162.0684,6608.0
2016-08-08 13:50:00,232.08,232.08,231.58,231.67,5512.0,162.0754,162.0754,161.7262,161.789,5512.0
2016-08-08 14:00:00,231.68,231.68,231.27,231.27,7940.0,161.796,161.796,161.5097,161.5097,7940.0
2016-08-08 14:10:00,231.27,231.33,230.99,230.99,22067.0,161.5097,161.5516,161.3141,161.3141,22067.0
2016-08-08 14:20:00,231.0,231.06,230.91,230.93,15492.0,161.3211,161.363,161.2583,161.2722,15492.0
2016-08-08 14:30:00,230.97,231.1,230.85,230.87,14696.0,161.3002,161.391,161.2164,161.2303,14696.0
2016-08-08 14:40:00,230.96,231.08,230.92,230.96,12847.0,161.2932,161.377,161.2653,161.2932,12847.0
2016-08-08 14:50:00,230.93,231.02,230.89,230.89,9253.0,161.2722,161.3351,161.2443,161.2443,9253.0
2016-08-08 15:00:00,230.89,230.94,230.63,230.84,5471.0,161.2443,161.2792,161.0627,161.2094,5471.0
2016-08-08 15:10:00,230.87,230.89,230.42,230.46,18876.0,161.2303,161.2443,160.9161,160.944,18876.0
2016-08-08 15:20:00,230.46,230.71,230.45,230.71,22035.0,160.944,161.1186,160.937,161.1186,22035.0
2016-08-08 15:30:00,230.71,230.94,230.7,230.76,9329.0,161.1186,161.2792,161.1116,161.1535,9329.0
2016-08-08 15:40:00,230.75,230.81,230.34,230.38,30818.0,161.1465,161.1884,160.8602,160.8881,30818.0
2016-08-08 15:50:00,230.4,230.58,230.14,230.55,59202.0,160.9021,161.0278,160.7205,161.0069,59202.0
2016-08-09 09:30:00,230.22,230.58,228.5,229.33,22631.0,160.7764,161.0278,159.5752,160.1549,22631.0
2016-08-09 09:40:00,229.32,229.52,229.08,229.11,6251.0,160.1479,160.2876,159.9803,160.0012,6251.0
2016-08-09 09:50:00,229.0,229.57,228.92,229.24,9775.0,159.9244,160.3225,159.8685,160.092,9775.0
2016-08-09 10:00:00,229.41,229.87,229.02,229.27,22898.0,160.2107,160.532,159.9384,160.113,22898.0
2016-08-09 10:10:00,229.36,229.38,228.88,229.03,48901.0,160.1758,160.1898,159.8406,159.9454,48901.0
2016-08-09 10:20:00,229.0,229.33,228.82,229.14,24228.0,159.9244,160.1549,159.7987,160.0222,24228.0
2016-08-09 10:30:00,229.18,230.05,229.0,229.75,18418.0,160.0501,160.6577,159.9244,160.4482,18418.0
2016-08-09 10:40:00,229.78,230.42,229.76,230.39,15975.0,160.4691,160.9161,160.4552,160.8951,15975.0
2016-08-09 10:50:00,230.35,230.9,230.33,230.57,16207.0,160.8672,161.2513,160.8532,161.0208,16207.0
2016-08-09 11:00:00,230.53,231.1,230.53,230.73,23133.0,160.9929,161.391,160.9929,161.1326,23133.0
2016-08-09 11:10:00,230.89,230.89,230.53,230.56,5720.0,161.2443,161.2443,160.9929,161.0139,5720.0
2016-08-09 11:20:00,230.71,231.2,230.36,230.96,52929.0,161.1186,161.4608,160.8742,161.2932,52929.0
2016-08-09 11:30:00,231.02,231.19,230.83,230.87,4850.0,161.3351,161.4538,161.2024,161.2303,4850.0
2016-08-09 11:40:00,230.93,231.05,230.73,230.99,7220.0,161.2722,161.356,161.1326,161.3141,7220.0
2016-08-09 11:50:00,230.8,231.07,230.8,230.92,4981.0,161.1815,161.37,161.1815,161.2653,4981.0
2016-08-09 12:00:00,230.81,231.22,230.81,231.1,5251.0,161.1884,161.4748,161.1884,161.391,5251.0
2016-08-09 12:10:00,231.06,231.25,230.85,230.94,4473.0,161.363,161.4957,161.2164,161.2792,4473.0
2016-08-09 12:20:00,230.97,230.97,230.69,230.88,9100.0,161.3002,161.3002,161.1046,161.2373,9100.0
2016-08-09 12:30:00,230.87,231.03,230.78,231.03,3202.0,161.2303,161.3421,161.1675,161.3421,3202.0
2016-08-09 12:40:00,231.08,231.29,231.0,231.12,5201.0,161.377,161.5237,161.3211,161.4049,5201.0
2016-08-09 12:50:00,231.2,231.35,230.89,231.26,6177.0,161.4608,161.5656,161.2443,161.5027,6177.0
2016-08-09 13:00:00,231.37,231.58,231.11,231.27,20664.0,161.5795,161.7262,161.398,161.5097,20664.0
2016-08-09 13:10:00,231.27,231.34,231.25,231.3,2600.0,161.5097,161.5586,161.4957,161.5306,2600.0
2016-08-09 13:20:00,231.26,231.38,231.15,231.28,6377.0,161.5027,161.5865,161.4259,161.5167,6377.0
2016-08-09 13:30:00,231.29,231.35,231.14,231.19,5612.0,161.5237,161.5656,161.4189,161.4538,5612.0
2016-08-09 13:40:00,231.21,231.42,231.12,231.16,6137.0,161.4678,161.6144,161.4049,161.4329,6137.0
2016-08-09 13:50:00,231.19,231.37,231.17,231.37,5982.0,161.4538,161.5795,161.4399,161.5795,5982.0
2016-08-09 14:00:00,231.32,231.36,231.11,231.11,9520.0,161.5446,161.5725,161.398,161.398,9520.0
2016-08-09 14:10:00,231.16,231.26,231.16,231.23,2200.0,161.4329,161.5027,161.4329,161.4818,2200.0
2016-08-09 14:20:00,231.28,231.35,231.15,231.15,7400.0,161.5167,161.5656,161.4259,161.4259,7400.0
2016-08-09 14:30:00,231.16,231.35,231.11,231.31,7250.0,161.4329,161.5656,161.398,161.5376,7250.0
2016-08-09 14:40:00,231.26,231.6,231.25,231.6,5512.0,161.5027,161.7401,161.4957,161.7401,5512.0
2016-08-09 14:50:00,231.63,231.8,231.58,231.74,4159.0,161.7611,161.8798,161.7262,161.8379,4159.0
2016-08-09 15:00:00,231.76,231.89,231.58,231.89,8495.0,161.8519,161.9427,161.7262,161.9427,8495.0
2016-08-09 15:10:00,231.92,231.96,231.78,231.83,8830.0,161.9636,161.9916,161.8659,161.9008,8830.0
2016-08-09 15:20:00,231.94,232.63,231.94,232.56,19338.0,161.9776,162.4595,161.9776,162.4106,19338.0
2016-08-09 15:30:00,232.55,232.55,232.19,232.2,8802.0,162.4036,162.4036,162.1522,162.1592,8802.0
2016-08-09 15:40:00,232.22,232.27,231.92,232.02,15319.0,162.1731,162.208,161.9636,162.0335,15319.0
2016-08-09 15:50:00,232.04,232.07,231.82,231.89,60566.0,162.0474,162.0684,161.8938,161.9427,60566.0
2016-08-10 09:30:00,231.48,232.82,231.42,231.64,21583.0,161.6563,162.5921,161.6144,161.7681,21583.0
2016-08-10 09:40:00,231.43,231.96,231.39,231.53,13800.0,161.6214,161.9916,161.5935,161.6913,13800.0
2016-08-10 09:50:00,231.72,231.96,231.5,231.73,18329.0,161.8239,161.9916,161.6703,161.8309,18329.0
2016-08-10 10:00:00,231.86,231.89,231.29,231.68,20943.0,161.9217,161.9427,161.5237,161.796,20943.0
2016-08-10 10:10:00,231.51,231.6,231.1,231.49,8885.0,161.6773,161.7401,161.391,161.6633,8885.0
2016-08-10 10:20:00,231.42,231.68,231.2,231.34,11043.0,161.6144,161.796,161.4608,161.5586,11043.0
2016-08-10 10:30:00,231.44,232.07,231.4,231.95,14188.0,161.6284,162.0684,161.6005,161.9846,14188.0
2016-08-10 10:40:00,232.0,232.09,231.65,231.85,10231.0,162.0195,162.0823,161.7751,161.9147,10231.0
2016-08-10 10:50:00,231.82,231.82,231.47,231.55,19599.0,161.8938,161.8938,161.6494,161.7052,19599.0
2016-08-10 11:00:00,231.65,231.91,231.55,231.68,12729.0,161.7751,161.9566,161.7052,161.796,12729.0
2016-08-10 11:10:00,231.68,231.85,231.35,231.75,4261.0,161.796,161.9147,161.5656,161.8449,4261.0
2016-08-10 11:20:00,231.77,232.08,231.67,231.86,31197.0,161.8589,162.0754,161.789,161.9217,31197.0
2016-08-10 11:30:00,231.83,232.16,231.76,231.83,13025.0,161.9008,162.1312,161.8519,161.9008,13025.0
2016-08-10 11:40:00,231.72,231.93,231.54,231.93,6053.0,161.8239,161.9706,161.6982,161.9706,6053.0
2016-08-10 11:50:00,231.78,231.84,231.55,231.84,12081.0,161.8659,161.9078,161.7052,161.9078,12081.0
2016-08-10 12:00:00,231.83,232.06,231.74,231.8,12490.0,161.9008,162.0614,161.8379,161.8798,12490.0
2016-08-10 12:10:00,231.78,232.05,231.75,232.04,17869.0,161.8659,162.0544,161.8449,162.0474,17869.0
2016-08-10 12:20:00,232.02,232.09,231.64,231.65,40574.0,162.0335,162.0823,161.7681,161.7751,40574.0
2016-08-10 12:30:00,231.68,231.74,231.6,231.67,3200.0,161.796,161.8379,161.7401,161.789,3200.0
2016-08-10 12:40:00,231.69,231.88,231.54,231.7,9825.0,161.803,161.9357,161.6982,161.81,9825.0
2016-08-10 12:50:00,231.62,231.62,231.22,231.44,110304.0,161.7541,161.7541,161.4748,161.6284,110304.0
2016-08-10 13:00:00,231.44,231.91,231.43,231.87,7978.0,161.6284,161.9566,161.6214,161.9287,7978.0
2016-08-10 13:10:00,231.8,231.9,231.59,231.72,6967.0,161.8798,161.9497,161.7332,161.8239,6967.0
2016-08-10 13:20:00,231.63,231.81,231.6,231.65,5790.0,161.7611,161.8868,161.7401,161.7751,5790.0
2016-08-10 13:30:00,231.73,231.79,231.58,231.58,3203.0,161.8309,161.8728,161.7262,161.7262,3203.0
2016-08-10 13:40:00,231.56,231.96,231.51,231.93,4681.0,161.7122,161.9916,161.6773,161.9706,4681.0
2016-08-10 13:50:00,231.89,231.99,231.76,231.99,3416.0,161.9427,162.0125,161.8519,162.0125,3416.0
2016-08-10 14:00:00,231.92,232.14,231.85,231.99,5322.0,161.9636,162.1173,161.9147,162.0125,5322.0
2016-08-10 14:10:00,232.1,232.14,231.92,231.92,6833.0,162.0893,162.1173,161.9636,161.9636,6833.0
2016-08-10 14:20:00,231.82,231.82,231.59,231.59,3037.0,161.8938,161.8938,161.7332,161.7332,3037.0
2016-08-10 14:30:00,231.71,231.74,231.62,231.7,6405.0,161.817,161.8379,161.7541,161.81,6405.0
2016-08-10 14:40:00,231.65,231.75,231.6,231.65,5145.0,161.7751,161.8449,161.7401,161.7751,5145.0
2016-08-10 14:50:00,231.67,231.74,231.48,231.65,6673.0,161.789,161.8379,161.6563,161.7751,6673.0
2016-08-10 15:00:00,231.71,231.72,231.51,231.69,12130.0,161.817,161.8239,161.6773,161.803,12130.0
2016-08-10 15:10:00,231.79,232.3,231.7,232.3,6458.0,161.8728,162.229,161.81,162.229,6458.0
2016-08-10 15:20:00,232.34,232.42,232.16,232.3,8701.0,162.2569,162.3128,162.1312,162.229,8701.0
2016-08-10 15:30:00,232.29,232.47,232.25,232.47,7465.0,162.222,162.3477,162.1941,162.3477,7465.0
2016-08-10 15:40:00,232.47,232.7,232.28,232.3,59975.0,162.3477,162.5083,162.215,162.229,59975.0
2016-08-10 15:50:00,232.27,232.42,232.13,232.31,42697.0,162.208,162.3128,162.1103,162.236,42697.0
2016-08-11 09:30:00,231.29,232.96,230.75,231.25,19900.0,161.5237,162.6899,161.1465,161.4957,19900.0
2016-08-11 09:40:00,231.42,231.57,229.8,229.93,14682.0,161.6144,161.7192,160.4831,160.5739,14682.0
2016-08-11 09:50:00,230.01,230.73,229.83,230.5,18917.0,160.6298,161.1326,160.504,160.972,18917.0
2016-08-11 10:00:00,230.53,230.55,230.12,230.48,18894.0,160.9929,161.0069,160.7066,160.958,18894.0
2016-08-11 10:10:00,230.52,231.12,230.24,231.02,15836.0,160.9859,161.4049,160.7904,161.3351,15836.0
2016-08-11 10:20:00,231.0,231.14,230.63,230.9,12458.0,161.3211,161.4189,161.0627,161.2513,12458.0
2016-08-11 10:30:00,231.0,231.01,230.57,230.91,5555.0,161.3211,161.3281,161.0208,161.2583,5555.0
2016-08-11 10:40:00,230.8,230.92,230.7,230.85,9354.0,161.1815,161.2653,161.1116,161.2164,9354.0
2016-08-11 10:50:00,230.9,230.92,230.0,230.09,8638.0,161.2513,161.2653,160.6228,160.6856,8638.0
2016-08-11 11:00:00,230.09,230.22,230.03,230.04,9038.0,160.6856,160.7764,160.6437,160.6507,9038.0
2016-08-11 11:10:00,230.18,230.26,230.0,230.26,4686.0,160.7485,160.8043,160.6228,160.8043,4686.0
2016-08-11 11:20:00,230.2,230.54,230.07,230.35,42089.0,160.7624,160.9999,160.6717,160.8672,42089.0
2016-08-11 11:30:00,230.43,230.69,230.33,230.56,4660.0,160.9231,161.1046,160.8532,161.0139,4660.0
2016-08-11 11:40:00,230.56,230.62,230.13,230.23,4425.0,161.0139,161.0558,160.7136,160.7834,4425.0
2016-08-11 11:50:00,230.2,230.2,230.0,230.0,4344.0,160.7624,160.7624,160.6228,160.6228,4344.0
2016-08-11 12:00:00,229.9,229.95,229.77,229.78,5122.0,160.5529,160.5879,160.4621,160.4691,5122.0
2016-08-11 12:10:00,229.77,229.96,229.7,229.96,4014.0,160.4621,160.5948,160.4133,160.5948,4014.0
2016-08-11 12:20:00,229.94,230.07,229.92,230.04,7895.0,160.5809,160.6717,160.5669,160.6507,7895.0
2016-08-11 12:30:00,230.02,230.07,229.59,229.59,10741.0,160.6367,160.6717,160.3364,160.3364,10741.0
2016-08-11 12:40:00,229.6,229.61,229.41,229.42,11563.0,160.3434,160.3504,160.2107,160.2177,11563.0
2016-08-11 12:50:00,229.4,229.72,229.37,229.37,12607.0,160.2038,160.4272,160.1828,160.1828,12607.0
2016-08-11 13:00:00,229.37,229.58,229.37,229.47,6989.0,160.1828,160.3295,160.1828,160.2526,6989.0
2016-08-11 13:10:00,229.47,229.5,229.01,229.01,10671.0,160.2526,160.2736,159.9314,159.9314,10671.0
2016-08-11 13:20:00,229.06,229.17,229.0,229.1,10296.0,159.9663,160.0431,159.9244,159.9942,10296.0
2016-08-11 13:30:00,229.18,229.33,229.15,229.31,12759.0,160.0501,160.1549,160.0292,160.1409,12759.0
2016-08-11 13:40:00,229.34,229.44,229.23,229.34,8955.0,160.1619,160.2317,160.085,160.1619,8955.0
2016-08-11 13:50:00,229.39,229.56,229.34,229.43,8144.0,160.1968,160.3155,160.1619,160.2247,8144.0
2016-08-11 14:00:00,229.45,229.56,229.39,229.42,9806.0,160.2387,160.3155,160.1968,160.2177,9806.0
2016-08-11 14:10:00,229.48,229.65,229.4,229.46,11944.0,160.2596,160.3783,160.2038,160.2457,11944.0
2016-08-11 14:20:00,229.47,229.56,229.4,229.5,16099.0,160.2526,160.3155,160.2038,160.2736,16099.0
2016-08-11 14:30:00,229.55,229.64,229.48,229.51,9663.0,160.3085,160.3714,160.2596,160.2806,9663.0
2016-08-11 14:40:00,229.52,229.76,229.5,229.76,16424.0,160.2876,160.4552,160.2736,160.4552,16424.0
2016-08-11 14:50:00,229.78,229.96,229.77,229.88,14451.0,160.4691,160.5948,160.4621,160.539,14451.0
2016-08-11 15:00:00,229.87,230.0,229.84,230.0,18427.0,160.532,160.6228,160.511,160.6228,18427.0
2016-08-11 15:10:00,230.02,230.1,229.95,230.05,25220.0,160.6367,160.6926,160.5879,160.6577,25220.0
2016-08-11 15:20:00,230.03,230.06,229.8,230.0,18110.0,160.6437,160.6647,160.4831,160.6228,18110.0
2016-08-11 15:30:00,230.02,230.31,229.98,230.28,21862.0,160.6367,160.8393,160.6088,160.8183,21862.0
2016-08-11 15:40:00,230.3,230.79,230.26,230.71,39615.0,160.8323,161.1745,160.8043,161.1186,39615.0
2016-08-11 15:50:00,230.7,231.05,230.63,230.85,86522.0,161.1116,161.356,161.0627,161.2164,86522.0
2016-08-12 09:30:00,230.85,231.85,230.79,231.34,18934.0,161.2164,161.9147,161.1745,161.5586,18934.0
2016-08-12 09:40:00,231.2,231.8,231.2,231.8,11082.0,161.4608,161.8798,161.4608,161.8798,11082.0
2016-08-12 09:50:00,231.91,231.99,231.56,231.75,12168.0,161.9566,162.0125,161.7122,161.8449,12168.0
2016-08-12 10:00:00,231.94,231.97,231.45,231.92,9258.0,161.9776,161.9985,161.6354,161.9636,9258.0
2016-08-12 10:10:00,231.88,232.49,231.8,231.88,20861.0,161.9357,162.3617,161.8798,161.9357,20861.0
2016-08-12 10:20:00,232.0,232.49,231.97,232.45,10073.0,162.0195,162.3617,161.9985,162.3338,10073.0
2016-08-12 10:30:00,232.61,233.39,232.39,233.28,8559.0,162.4455,162.9902,162.2919,162.9134,8559.0
2016-08-12 10:40:00,233.3,233.39,232.83,232.95,10361.0,162.9274,162.9902,162.5991,162.6829,10361.0
2016-08-12 10:50:00,232.99,233.33,232.92,233.08,19059.0,162.7109,162.9483,162.662,162.7737,19059.0
2016-08-12 11:00:00,233.08,233.32,232.29,232.41,12440.0,162.7737,162.9413,162.222,162.3058,12440.0
2016-08-12 11:10:00,232.27,232.29,231.79,231.95,6400.0,162.208,162.222,161.8728,161.9846,6400.0
2016-08-12 11:20:00,231.9,232.38,231.85,232.23,13682.0,161.9497,162.2849,161.9147,162.1801,13682.0
2016-08-12 11:30:00,232.03,232.03,231.29,231.42,4009.0,162.0404,162.0404,161.5237,161.6144,4009.0
2016-08-12 11:40:00,231.07,231.25,231.0,231.0,3634.0,161.37,161.4957,161.3211,161.3211,3634.0
2016-08-12 11:50:00,231.02,231.35,230.94,231.12,8684.0,161.3351,161.5656,161.2792,161.4049,8684.0
2016-08-12 12:00:00,231.18,231.4,230.78,230.78,4227.0,161.4468,161.6005,161.1675,161.1675,4227.0
2016-08-12 12:10:00,230.85,230.85,230.38,230.55,3886.0,161.2164,161.2164,160.8881,161.0069,3886.0
2016-08-12 12:20:00,230.57,230.66,230.27,230.37,3400.0,161.0208,161.0837,160.8113,160.8812,3400.0
2016-08-12 12:30:00,230.37,230.37,230.07,230.2,6596.0,160.8812,160.8812,160.6717,160.7624,6596.0
2016-08-12 12:40:00,230.21,230.62,230.03,230.36,7113.0,160.7694,161.0558,160.6437,160.8742,7113.0
2016-08-12 12:50:00,230.36,230.49,230.22,230.32,1800.0,160.8742,160.965,160.7764,160.8462,1800.0
2016-08-12 13:00:00,230.32,230.32,229.77,229.78,5208.0,160.8462,160.8462,160.4621,160.4691,5208.0
2016-08-12 13:10:00,229.8,229.93,229.75,229.89,6500.0,160.4831,160.5739,160.4482,160.546,6500.0
2016-08-12 13:20:00,229.9,230.02,229.82,229.83,4100.0,160.5529,160.6367,160.4971,160.504,4100.0
2016-08-12 13:30:00,229.87,229.95,229.75,229.77,5000.0,160.532,160.5879,160.4482,160.4621,5000.0
2016-08-12 13:40:00,229.79,229.82,229.74,229.75,2900.0,160.4761,160.4971,160.4412,160.4482,2900.0
2016-08-12 13:50:00,229.81,230.08,229.8,229.95,6895.0,160.4901,160.6786,160.4831,160.5879,6895.0
2016-08-12 14:00:00,229.95,230.07,229.83,230.06,5600.0,160.5879,160.6717,160.504,160.6647,5600.0
2016-08-12 14:10:00,230.09,230.09,229.73,229.73,4998.0,160.6856,160.6856,160.4342,160.4342,4998.0
2016-08-12 14:20:00,229.7,229.72,229.56,229.72,9429.0,160.4133,160.4272,160.3155,160.4272,9429.0
2016-08-12 14:30:00,229.6,229.86,229.57,229.85,4800.0,160.3434,160.525,160.3225,160.518,4800.0
2016-08-12 14:40:00,229.83,229.99,229.78,229.84,2395.0,160.504,160.6158,160.4691,160.511,2395.0
2016-08-12 14:50:00,229.84,230.03,229.79,229.92,7419.0,160.511,160.6437,160.4761,160.5669,7419.0
2016-08-12 15:00:00,229.95,230.0,229.79,229.98,5714.0,160.5879,160.6228,160.4761,160.6088,5714.0
2016-08-12 15:10:00,230.01,230.3,229.92,230.3,10667.0,160.6298,160.8323,160.5669,160.8323,10667.0
2016-08-12 15:20:00,230.24,230.44,230.18,230.43,4910.0,160.7904,160.93,160.7485,160.9231,4910.0
2016-08-12 15:30:00,230.4,230.5,230.23,230.38,8107.0,160.9021,160.972,160.7834,160.8881,8107.0
2016-08-12 15:40:00,230.45,230.5,230.4,230.5,15648.0,160.937,160.972,160.9021,160.972,15648.0
2016-08-12 15:50:00,230.49,230.5,230.09,230.17,33852.0,160.965,160.972,160.6856,160.7415,33852.0
2016-08-15 09:30:00,230.42,230.8,229.21,229.21,14399.0,160.9161,161.1815,160.0711,160.0711,14399.0
2016-08-15 09:40:00,229.15,230.2,229.14,229.63,7770.0,160.0292,160.7624,160.0222,160.3644,7770.0
2016-08-15 09:50:00,229.39,229.8,229.2,229.49,10380.0,160.1968,160.4831,160.0641,160.2666,10380.0
2016-08-15 10:00:00,229.2,229.76,229.14,229.44,12309.0,160.0641,160.4552,160.0222,160.2317,12309.0
2016-08-15 10:10:00,229.45,229.45,228.64,228.89,10836.0,160.2387,160.2387,159.673,159.8476,10836.0
2016-08-15 10:20:00,228.97,229.5,228.87,229.45,8404.0,159.9035,160.2736,159.8336,160.2387,8404.0
2016-08-15 10:30:00,229.45,229.6,229.09,229.32,13124.0,160.2387,160.3434,159.9873,160.1479,13124.0
2016-08-15 10:40:00,229.25,229.51,229.07,229.07,7779.0,160.099,160.2806,159.9733,159.9733,7779.0
2016-08-15 10:50:00,229.08,229.44,229.04,229.35,11295.0,159.9803,160.2317,159.9523,160.1688,11295.0
2016-08-15 11:00:00,229.38,229.59,229.16,229.32,8281.0,160.1898,160.3364,160.0361,160.1479,8281.0
2016-08-15 11:10:00,229.53,229.56,229.22,229.56,7222.0,160.2945,160.3155,160.0781,160.3155,7222.0
2016-08-15 11:20:00,229.58,229.71,229.32,229.46,24776.0,160.3295,160.4202,160.1479,160.2457,24776.0
2016-08-15 11:30:00,229.51,229.72,229.48,229.58,8587.0,160.2806,160.4272,160.2596,160.3295,8587.0
2016-08-15 11:40:00,229.64,229.86,229.58,229.73,4871.0,160.3714,160.525,160.3295,160.4342,4871.0
2016-08-15 11:50:00,229.68,229.72,229.23,229.52,4700.0,160.3993,160.4272,160.085,160.2876,4700.0
2016-08-15 12:00:00,229.61,229.89,229.61,229.83,3784.0,160.3504,160.546,160.3504,160.504,3784.0
2016-08-15 12:10:00,229.83,230.06,229.82,230.04,4700.0,160.504,160.6647,160.4971,160.6507,4700.0
2016-08-15 12:20:00,230.04,230.2,229.73,229.73,4660.0,160.6507,160.7624,160.4342,160.4342,4660.0
2016-08-15 12:30:00,229.84,230.09,229.84,229.88,3459.0,160.511,160.6856,160.511,160.539,3459.0
2016-08-15 12:40:00,229.89,229.97,229.74,229.74,8001.0,160.546,160.6018,160.4412,160.4412,8001.0
2016-08-15 12:50:00,229.75,229.8,229.39,229.46,9771.0,160.4482,160.4831,160.1968,160.2457,9771.0
2016-08-15 13:00:00,229.53,229.54,229.33,229.43,8440.0,160.2945,160.3015,160.1549,160.2247,8440.0
2016-08-15 13:10:00,229.43,229.6,229.22,229.25,3400.0,160.2247,160.3434,160.0781,160.099,3400.0
2016-08-15 13:20:00,229.18,229.21,228.98,229.07,8494.0,160.0501,160.0711,159.9104,159.9733,8494.0
2016-08-15 13:30:00,229.15,229.37,229.08,229.15,9513.0,160.0292,160.1828,159.9803,160.0292,9513.0
2016-08-15 13:40:00,229.17,229.17,228.98,228.98,6886.0,160.0431,160.0431,159.9104,159.9104,6886.0
2016-08-15 13:50:00,228.96,228.96,228.61,228.71,7560.0,159.8965,159.8965,159.6521,159.7219,7560.0
2016-08-15 14:00:00,228.8,228.89,228.48,228.6,7080.0,159.7847,159.8476,159.5613,159.6451,7080.0
2016-08-15 14:10:00,228.57,228.74,228.55,228.67,5029.0,159.6241,159.7428,159.6101,159.694,5029.0
2016-08-15 14:20:00,228.67,228.75,228.35,228.75,6900.0,159.694,159.7498,159.4705,159.7498,6900.0
2016-08-15 14:30:00,228.68,228.72,228.48,228.51,23842.0,159.7009,159.7289,159.5613,159.5822,23842.0
2016-08-15 14:40:00,228.53,228.72,228.43,228.61,6954.0,159.5962,159.7289,159.5263,159.6521,6954.0
2016-08-15 14:50:00,228.61,228.79,228.55,228.71,7365.0,159.6521,159.7778,159.6101,159.7219,7365.0
2016-08-15 15:00:00,228.74,229.04,228.67,229.04,12562.0,159.7428,159.9523,159.694,159.9523,12562.0
2016-08-15 15:10:00,229.04,229.16,228.71,228.91,5841.0,159.9523,160.0361,159.7219,159.8616,5841.0
2016-08-15 15:20:00,228.89,228.92,228.6,228.6,6941.0,159.8476,159.8685,159.6451,159.6451,6941.0
2016-08-15 15:30:00,228.64,228.85,228.6,228.82,11371.0,159.673,159.8197,159.6451,159.7987,11371.0
2016-08-15 15:40:00,228.8,228.9,228.51,228.51,22981.0,159.7847,159.8546,159.5822,159.5822,22981.0
2016-08-15 15:50:00,228.62,229.05,228.58,229.05,57814.0,159.659,159.9593,159.6311,159.9593,57814.0
2016-08-16 09:30:00,228.21,228.8,227.63,227.91,18817.0,159.3727,159.7847,158.9677,159.1632,18817.0
2016-08-16 09:40:00,228.09,228.09,227.05,227.38,17243.0,159.2889,159.2889,158.5626,158.7931,17243.0
2016-08-16 09:50:00,227.46,227.7,227.01,227.14,10832.0,158.8489,159.0165,158.5347,158.6255,10832.0
2016-08-16 10:00:00,227.04,227.3,226.62,227.3,11201.0,158.5556,158.7372,158.2623,158.7372,11201.0
2016-08-16 10:10:00,227.6,228.38,227.5,228.38,10693.0,158.9467,159.4914,158.8769,159.4914,10693.0
2016-08-16 10:20:00,228.2,228.55,228.15,228.35,9110.0,159.3657,159.6101,159.3308,159.4705,9110.0
2016-08-16 10:30:00,228.44,228.44,227.81,227.94,7220.0,159.5333,159.5333,159.0934,159.1841,7220.0
2016-08-16 10:40:00,227.84,227.95,227.7,227.88,8584.0,159.1143,159.1911,159.0165,159.1422,8584.0
2016-08-16 10:50:00,227.7,227.9,227.4,227.73,9779.0,159.0165,159.1562,158.807,159.0375,9779.0
2016-08-16 11:00:00,227.64,227.86,227.49,227.7,6052.0,158.9746,159.1283,158.8699,159.0165,6052.0
2016-08-16 11:10:00,227.7,227.75,227.34,227.39,7805.0,159.0165,159.0515,158.7651,158.8001,7805.0
2016-08-16 11:20:00,227.22,227.8,227.22,227.53,7232.0,158.6813,159.0864,158.6813,158.8978,7232.0
2016-08-16 11:30:00,227.45,227.62,227.2,227.28,8761.0,158.842,158.9607,158.6674,158.7232,8761.0
2016-08-16 11:40:00,227.28,227.57,227.28,227.57,2690.0,158.7232,158.9258,158.7232,158.9258,2690.0
2016-08-16 11:50:00,227.55,227.55,227.25,227.26,2946.0,158.9118,158.9118,158.7023,158.7093,2946.0
2016-08-16 12:00:00,227.1,227.31,226.79,227.12,10788.0,158.5975,158.7442,158.381,158.6115,10788.0
2016-08-16 12:10:00,227.43,227.47,227.26,227.47,5459.0,158.828,158.8559,158.7093,158.8559,5459.0
2016-08-16 12:20:00,227.47,227.47,227.01,227.28,13587.0,158.8559,158.8559,158.5347,158.7232,13587.0
2016-08-16 12:30:00,227.33,227.51,227.33,227.36,1805.0,158.7581,158.8839,158.7581,158.7791,1805.0
2016-08-16 12:40:00,227.26,227.36,227.25,227.29,4240.0,158.7093,158.7791,158.7023,158.7302,4240.0
2016-08-16 12:50:00,227.29,227.47,227.13,227.15,3761.0,158.7302,158.8559,158.6185,158.6324,3761.0
2016-08-16 13:00:00,227.26,227.26,226.92,226.98,6753.0,158.7093,158.7093,158.4718,158.5137,6753.0
2016-08-16 13:10:00,227.08,227.08,226.81,226.82,3908.0,158.5836,158.5836,158.395,158.402,3908.0
2016-08-16 13:20:00,226.79,227.07,226.55,227.07,6440.0,158.381,158.5766,158.2134,158.5766,6440.0
2016-08-16 13:30:00,226.99,227.06,226.78,226.78,3770.0,158.5207,158.5696,158.3741,158.3741,3770.0
2016-08-16 13:40:00,226.73,227.02,226.7,227.02,4689.0,158.3391,158.5417,158.3182,158.5417,4689.0
2016-08-16 13:50:00,227.1,227.29,226.83,227.03,4345.0,158.5975,158.7302,158.409,158.5486,4345.0
2016-08-16 14:00:00,227.17,227.61,227.15,227.61,6426.0,158.6464,158.9537,158.6324,158.9537,6426.0
2016-08-16 14:10:00,227.53,227.58,227.32,227.51,5361.0,158.8978,158.9327,158.7512,158.8839,5361.0
2016-08-16 14:20:00,227.53,227.53,227.25,227.25,4305.0,158.8978,158.8978,158.7023,158.7023,4305.0
2016-08-16 14:30:00,227.34,227.76,227.23,227.62,11706.0,158.7651,159.0584,158.6883,158.9607,11706.0
2016-08-16 14:40:00,227.6,227.75,227.46,227.59,8484.0,158.9467,159.0515,158.8489,158.9397,8484.0
2016-08-16 14:50:00,227.59,227.73,227.57,227.72,6234.0,158.9397,159.0375,158.9258,159.0305,6234.0
2016-08-16 15:00:00,227.72,227.72,227.63,227.67,6148.0,159.0305,159.0305,158.9677,158.9956,6148.0
2016-08-16 15:10:00,227.66,227.66,227.43,227.53,6407.0,158.9886,158.9886,158.828,158.8978,6407.0
2016-08-16 15:20:00,227.5,227.68,227.46,227.62,11533.0,158.8769,159.0026,158.8489,158.9607,11533.0
2016-08-16 15:30:00,227.67,227.67,227.3,227.39,7664.0,158.9956,158.9956,158.7372,158.8001,7664.0
2016-08-16 15:40:00,227.39,227.84,227.36,227.74,19014.0,158.8001,159.1143,158.7791,159.0445,19014.0
2016-08-16 15:50:00,227.81,227.81,227.47,227.52,47476.0,159.0934,159.0934,158.8559,158.8908,47476.0
2016-08-17 09:30:00,228.12,228.12,226.75,227.22,14804.0,159.3099,159.3099,158.3531,158.6813,14804.0
2016-08-17 09:40:00,227.39,227.47,226.43,226.48,7567.0,158.8001,158.8559,158.1296,158.1645,7567.0
2016-08-17 09:50:00,226.45,227.1,226.29,226.75,10513.0,158.1436,158.5975,158.0319,158.3531,10513.0
2016-08-17 10:00:00,226.63,226.97,226.53,226.97,8302.0,158.2693,158.5067,158.1995,158.5067,8302.0
2016-08-17 10:10:00,227.05,227.07,226.24,226.28,8540.0,158.5626,158.5766,157.9969,158.0249,8540.0
2016-08-17 10:20:00,226.4,226.75,226.21,226.43,7766.0,158.1087,158.3531,157.976,158.1296,7766.0
2016-08-17 10:30:00,226.8,227.26,226.54,226.62,14730.0,158.388,158.7093,158.2064,158.2623,14730.0
2016-08-17 10:40:00,226.63,227.02,226.62,226.73,6581.0,158.2693,158.5417,158.2623,158.3391,6581.0
2016-08-17 10:50:00,226.62,226.95,226.42,226.95,12919.0,158.2623,158.4928,158.1226,158.4928,12919.0
2016-08-17 11:00:00,226.96,227.03,226.73,226.93,5585.0,158.4998,158.5486,158.3391,158.4788,5585.0
2016-08-17 11:10:00,226.89,227.05,226.84,226.99,8666.0,158.4509,158.5626,158.416,158.5207,8666.0
2016-08-17 11:20:00,226.92,226.99,226.56,226.56,12531.0,158.4718,158.5207,158.2204,158.2204,12531.0
2016-08-17 11:30:00,226.6,226.72,226.29,226.49,17155.0,158.2483,158.3322,158.0319,158.1715,17155.0
2016-08-17 11:40:00,226.53,226.79,226.47,226.7,6269.0,158.1995,158.381,158.1576,158.3182,6269.0
2016-08-17 11:50:00,226.7,226.92,226.6,226.92,10636.0,158.3182,158.4718,158.2483,158.4718,10636.0
2016-08-17 12:00:00,226.9,227.05,226.71,226.95,4885.0,158.4579,158.5626,158.3252,158.4928,4885.0
2016-08-17 12:10:00,226.87,227.02,226.73,226.89,4901.0,158.4369,158.5417,158.3391,158.4509,4901.0
2016-08-17 12:20:00,226.93,227.21,226.88,226.9,3800.0,158.4788,158.6743,158.4439,158.4579,3800.0
2016-08-17 12:30:00,226.96,227.0,226.8,226.93,3896.0,158.4998,158.5277,158.388,158.4788,3896.0
2016-08-17 12:40:00,226.92,227.14,226.81,226.99,4650.0,158.4718,158.6255,158.395,158.5207,4650.0
2016-08-17 12:50:00,227.04,227.11,226.71,226.81,5700.0,158.5556,158.6045,158.3252,158.395,5700.0
2016-08-17 13:00:00,226.82,226.84,226.6,226.67,1800.0,158.402,158.416,158.2483,158.2972,1800.0
2016-08-17 13:10:00,226.68,226.81,226.6,226.81,6818.0,158.3042,158.395,158.2483,158.395,6818.0
2016-08-17 13:20:00,226.86,226.91,226.68,226.88,20243.0,158.4299,158.4648,158.3042,158.4439,20243.0
2016-08-17 13:30:00,226.89,227.4,226.83,227.4,4020.0,158.4509,158.807,158.409,158.807,4020.0
2016-08-17 13:40:00,227.54,227.55,226.96,227.06,13314.0,158.9048,158.9118,158.4998,158.5696,13314.0
2016-08-17 13:50:00,227.04,227.32,227.04,227.14,14227.0,158.5556,158.7512,158.5556,158.6255,14227.0
2016-08-17 14:00:00,227.1,228.66,226.87,228.34,18052.0,158.5975,159.687,158.4369,159.4635,18052.0
2016-08-17 14:10:00,228.33,228.9,228.3,228.53,12620.0,159.4565,159.8546,159.4356,159.5962,12620.0
2016-08-17 14:20:00,228.54,228.68,228.06,228.13,5419.0,159.6032,159.7009,159.268,159.3168,5419.0
2016-08-17 14:30:00,228.14,228.25,227.75,227.82,20668.0,159.3238,159.4006,159.0515,159.1003,20668.0
2016-08-17 14:40:00,227.82,227.82,227.29,227.45,10933.0,159.1003,159.1003,158.7302,158.842,10933.0
2016-08-17 14:50:00,227.52,227.59,227.24,227.59,8112.0,158.8908,158.9397,158.6953,158.9397,8112.0
2016-08-17 15:00:00,227.54,227.72,227.26,227.26,10639.0,158.9048,159.0305,158.7093,158.7093,10639.0
2016-08-17 15:10:00,227.3,227.86,227.22,227.8,10384.0,158.7372,159.1283,158.6813,159.0864,10384.0
2016-08-17 15:20:00,227.78,227.85,227.55,227.66,10234.0,159.0724,159.1213,158.9118,158.9886,10234.0
2016-08-17 15:30:00,227.71,227.91,227.56,227.91,10620.0,159.0235,159.1632,158.9188,159.1632,10620.0
2016-08-17 15:40:00,227.88,228.3,227.86,228.28,19489.0,159.1422,159.4356,159.1283,159.4216,19489.0
2016-08-17 15:50:00,228.29,228.35,227.77,227.96,58865.0,159.4286,159.4705,159.0654,159.1981,58865.0
2016-08-18 09:30:00,227.89,228.0,226.88,227.26,14078.0,159.1492,159.2261,158.4439,158.7093,14078.0
2016-08-18 09:40:00,227.41,227.64,226.64,226.97,9461.0,158.814,158.9746,158.2763,158.5067,9461.0
2016-08-18 09:50:00,226.97,227.4,226.75,226.99,8993.0,158.5067,158.807,158.3531,158.5207,8993.0
2016-08-18 10:00:00,227.03,227.03,226.23,226.3,5491.0,158.5486,158.5486,157.99,158.0388,5491.0
2016-08-18 10:10:00,226.27,226.44,225.88,225.89,8492.0,158.0179,158.1366,157.7455,157.7525,8492.0
2016-08-18 10:20:00,225.77,225.77,225.31,225.31,5374.0,157.6687,157.6687,157.3475,157.3475,5374.0
2016-08-18 10:30:00,225.46,226.46,225.38,226.46,12783.0,157.4522,158.1506,157.3963,158.1506,12783.0
2016-08-18 10:40:00,226.48,226.59,226.0,226.38,7959.0,158.1645,158.2414,157.8293,158.0947,7959.0
2016-08-18 10:50:00,226.49,226.89,226.39,226.79,7699.0,158.1715,158.4509,158.1017,158.381,7699.0
2016-08-18 11:00:00,226.82,226.97,226.6,226.83,31252.0,158.402,158.5067,158.2483,158.409,31252.0
2016-08-18 11:10:00,226.83,226.9,226.39,226.51,5879.0,158.409,158.4579,158.1017,158.1855,5879.0
2016-08-18 11:20:00,226.45,227.12,226.45,227.12,13820.0,158.1436,158.6115,158.1436,158.6115,13820.0
2016-08-18 11:30:00,227.01,227.01,226.38,226.42,5152.0,158.5347,158.5347,158.0947,158.1226,5152.0
2016-08-18 11:40:00,226.49,226.63,225.99,226.27,15817.0,158.1715,158.2693,157.8223,158.0179,15817.0
2016-08-18 11:50:00,226.19,226.52,226.1,226.15,14191.0,157.962,158.1925,157.8992,157.9341,14191.0
2016-08-18 12:00:00,226.34,226.5,225.97,226.32,5936.0,158.0668,158.1785,157.8084,158.0528,5936.0
2016-08-18 12:10:00,226.24,226.24,225.75,225.9,5700.0,157.9969,157.9969,157.6547,157.7595,5700.0
2016-08-18 12:20:00,225.83,226.12,225.63,225.7,4100.0,157.7106,157.9131,157.5709,157.6198,4100.0
2016-08-18 12:30:00,225.69,225.91,225.58,225.7,10936.0,157.6128,157.7665,157.536,157.6198,10936.0
2016-08-18 12:40:00,225.7,226.1,225.7,226.05,4664.0,157.6198,157.8992,157.6198,157.8642,4664.0
2016-08-18 12:50:00,225.98,226.29,225.98,226.11,5400.0,157.8154,158.0319,157.8154,157.9062,5400.0
2016-08-18 13:00:00,226.02,226.25,225.89,226.25,4018.0,157.8433,158.0039,157.7525,158.0039,4018.0
2016-08-18 13:10:00,226.13,226.41,226.08,226.09,3946.0,157.9201,158.1157,157.8852,157.8922,3946.0
2016-08-18 13:20:00,226.27,226.39,226.1,226.21,4265.0,158.0179,158.1017,157.8992,157.976,4265.0
2016-08-18 13:30:00,226.23,226.33,225.98,226.31,3919.0,157.99,158.0598,157.8154,158.0458,3919.0
2016-08-18 13:40:00,226.32,226.66,226.29,226.64,5264.0,158.0528,158.2902,158.0319,158.2763,5264.0
2016-08-18 13:50:00,226.49,226.62,226.08,226.2,6239.0,158.1715,158.2623,157.8852,157.969,6239.0
2016-08-18 14:00:00,226.17,226.39,226.17,226.23,4278.0,157.9481,158.1017,157.9481,157.99,4278.0
2016-08-18 14:10:00,226.25,226.56,226.25,226.54,4000.0,158.0039,158.2204,158.0039,158.2064,4000.0
2016-08-18 14:20:00,226.59,226.78,226.46,226.63,7429.0,158.2414,158.3741,158.1506,158.2693,7429.0
2016-08-18 14:30:00,226.61,226.76,226.46,226.53,6198.0,158.2553,158.3601,158.1506,158.1995,6198.0
2016-08-18 14:40:00,226.49,226.56,226.29,226.56,5380.0,158.1715,158.2204,158.0319,158.2204,5380.0
2016-08-18 14:50:00,226.44,226.49,226.3,226.49,3566.0,158.1366,158.1715,158.0388,158.1715,3566.0
2016-08-18 15:00:00,226.44,226.52,226.29,226.52,3600.0,158.1366,158.1925,158.0319,158.1925,3600.0
2016-08-18 15:10:00,226.49,226.67,226.47,226.52,4458.0,158.1715,158.2972,158.1576,158.1925,4458.0
2016-08-18 15:20:00,226.57,226.77,226.56,226.67,6978.0,158.2274,158.3671,158.2204,158.2972,6978.0
2016-08-18 15:30:00,226.68,226.77,226.58,226.67,14375.0,158.3042,158.3671,158.2344,158.2972,14375.0
2016-08-18 15:40:00,226.61,226.92,226.52,226.56,18117.0,158.2553,158.4718,158.1925,158.2204,18117.0
2016-08-18 15:50:00,226.59,226.71,226.48,226.7,44703.0,158.2414,158.3252,158.1645,158.3182,44703.0
2016-08-19 09:30:00,225.96,226.67,225.8,226.23,44095.0,157.8014,158.2972,157.6897,157.99,44095.0
2016-08-19 09:40:00,226.13,226.39,225.79,225.85,8337.0,157.9201,158.1017,157.6827,157.7246,8337.0
2016-08-19 09:50:00,225.9,226.25,224.58,224.69,14858.0,157.7595,158.0039,156.8377,156.9145,14858.0
2016-08-19 10:00:00,224.67,224.7,224.07,224.07,9018.0,156.9005,156.9215,156.4815,156.4815,9018.0
2016-08-19 10:10:00,224.11,224.22,223.66,224.22,12939.0,156.5094,156.5863,156.1952,156.5863,12939.0
2016-08-19 10:20:00,224.22,224.24,223.74,223.95,8813.0,156.5863,156.6002,156.251,156.3977,8813.0
2016-08-19 10:30:00,223.97,224.08,223.42,223.76,10575.0,156.4117,156.4885,156.0276,156.265,10575.0
2016-08-19 10:40:00,223.67,223.67,223.08,223.11,5764.0,156.2022,156.2022,155.7901,155.8111,5764.0
2016-08-19 10:50:00,223.18,223.43,222.82,223.41,22581.0,155.86,156.0345,155.6085,156.0206,22581.0
2016-08-19 11:00:00,223.4,224.03,223.4,223.9,26148.0,156.0136,156.4536,156.0136,156.3628,26148.0
2016-08-19 11:10:00,224.01,224.1,223.73,223.87,10227.0,156.4396,156.5024,156.2441,156.3418,10227.0
2016-08-19 11:20:00,223.81,223.81,223.5,223.5,3132.0,156.2999,156.2999,156.0834,156.0834,3132.0
2016-08-19 11:30:00,223.41,223.94,223.26,223.77,7098.0,156.0206,156.3907,155.9158,156.272,7098.0
2016-08-19 11:40:00,223.77,224.1,223.76,223.81,6220.0,156.272,156.5024,156.265,156.2999,6220.0
2016-08-19 11:50:00,223.76,223.87,223.41,223.87,2651.0,156.265,156.3418,156.0206,156.3418,2651.0
2016-08-19 12:00:00,223.91,224.1,223.55,223.57,5482.0,156.3698,156.5024,156.1183,156.1323,5482.0
2016-08-19 12:10:00,223.71,223.8,223.34,223.34,5584.0,156.2301,156.2929,155.9717,155.9717,5584.0
2016-08-19 12:20:00,223.38,223.48,223.3,223.3,3852.0,155.9996,156.0695,155.9438,155.9438,3852.0
2016-08-19 12:30:00,223.34,223.45,223.16,223.25,13843.0,155.9717,156.0485,155.846,155.9088,13843.0
2016-08-19 12:40:00,223.31,223.4,223.07,223.07,7196.0,155.9507,156.0136,155.7831,155.7831,7196.0
2016-08-19 12:50:00,223.11,223.34,223.1,223.31,6761.0,155.8111,155.9717,155.8041,155.9507,6761.0
2016-08-19 13:00:00,223.28,223.61,223.16,223.25,5804.0,155.9298,156.1603,155.846,155.9088,5804.0
2016-08-19 13:10:00,223.33,223.48,223.25,223.31,2908.0,155.9647,156.0695,155.9088,155.9507,2908.0
2016-08-19 13:20:00,223.17,223.59,223.11,223.55,5398.0,155.853,156.1463,155.8111,156.1183,5398.0
2016-08-19 13:30:00,223.52,223.69,223.23,223.56,5919.0,156.0974,156.2161,155.8949,156.1253,5919.0
2016-08-19 13:40:00,223.75,223.84,223.7,223.8,4633.0,156.258,156.3209,156.2231,156.2929,4633.0
2016-08-19 13:50:00,223.7,223.7,223.37,223.48,6682.0,156.2231,156.2231,155.9926,156.0695,6682.0
2016-08-19 14:00:00,223.45,223.57,223.26,223.26,9365.0,156.0485,156.1323,155.9158,155.9158,9365.0
2016-08-19 14:10:00,223.33,223.4,223.08,223.27,21155.0,155.9647,156.0136,155.7901,155.9228,21155.0
2016-08-19 14:20:00,223.31,223.33,222.91,223.17,19085.0,155.9507,155.9647,155.6714,155.853,19085.0
2016-08-19 14:30:00,223.2,223.34,223.09,223.25,9035.0,155.8739,155.9717,155.7971,155.9088,9035.0
2016-08-19 14:40:00,223.21,223.23,222.95,223.19,11241.0,155.8809,155.8949,155.6993,155.8669,11241.0
2016-08-19 14:50:00,223.15,223.44,223.11,223.36,13622.0,155.839,156.0415,155.8111,155.9857,13622.0
2016-08-19 15:00:00,223.36,223.36,223.08,223.22,15712.0,155.9857,155.9857,155.7901,155.8879,15712.0
2016-08-19 15:10:00,223.19,223.22,223.0,223.14,20326.0,155.8669,155.8879,155.7343,155.832,20326.0
2016-08-19 15:20:00,223.17,223.33,223.07,223.14,27047.0,155.853,155.9647,155.7831,155.832,27047.0
2016-08-19 15:30:00,223.17,223.33,223.02,223.16,45253.0,155.853,155.9647,155.7482,155.846,45253.0
2016-08-19 15:40:00,223.21,223.23,222.92,223.15,48313.0,155.8809,155.8949,155.6784,155.839,48313.0
2016-08-19 15:50:00,223.16,223.79,223.15,223.59,123497.0,155.846,156.286,155.839,156.1463,123497.0
2016-08-22 09:30:00,224.87,227.06,224.03,226.34,32712.0,157.0402,158.5696,156.4536,158.0668,32712.0
2016-08-22 09:40:00,226.6,226.82,226.01,226.32,15466.0,158.2483,158.402,157.8363,158.0528,15466.0
2016-08-22 09:50:00,226.19,226.67,226.19,226.44,12318.0,157.962,158.2972,157.962,158.1366,12318.0
2016-08-22 10:00:00,226.5,226.99,226.26,226.89,11265.0,158.1785,158.5207,158.0109,158.4509,11265.0
2016-08-22 10:10:00,226.88,226.99,226.04,226.22,19350.0,158.4439,158.5207,157.8573,157.983,19350.0
2016-08-22 10:20:00,226.11,226.12,225.47,225.87,12143.0,157.9062,157.9131,157.4592,157.7385,12143.0
2016-08-22 10:30:00,225.88,226.04,225.68,226.04,11876.0,157.7455,157.8573,157.6059,157.8573,11876.0
2016-08-22 10:40:00,225.91,226.04,225.85,225.96,7540.0,157.7665,157.8573,157.7246,157.8014,7540.0
2016-08-22 10:50:00,226.03,226.05,225.77,225.77,10978.0,157.8503,157.8642,157.6687,157.6687,10978.0
2016-08-22 11:00:00,225.94,226.1,225.79,225.9,11786.0,157.7874,157.8992,157.6827,157.7595,11786.0
2016-08-22 11:10:00,225.88,226.17,225.88,226.06,8449.0,157.7455,157.9481,157.7455,157.8712,8449.0
2016-08-22 11:20:00,226.06,226.06,225.7,225.81,4022.0,157.8712,157.8712,157.6198,157.6966,4022.0
2016-08-22 11:30:00,225.81,225.89,225.66,225.78,5435.0,157.6966,157.7525,157.5919,157.6757,5435.0
2016-08-22 11:40:00,225.69,225.91,225.52,225.83,8846.0,157.6128,157.7665,157.4941,157.7106,8846.0
2016-08-22 11:50:00,225.85,225.85,225.54,225.58,10808.0,157.7246,157.7246,157.5081,157.536,10808.0
2016-08-22 12:00:00,225.82,225.82,225.67,225.68,12187.0,157.7036,157.7036,157.5989,157.6059,12187.0
2016-08-22 12:10:00,225.87,226.04,225.62,225.92,5381.0,157.7385,157.8573,157.564,157.7735,5381.0
2016-08-22 12:20:00,225.98,226.61,225.87,226.26,13721.0,157.8154,158.2553,157.7385,158.0109,13721.0
2016-08-22 12:30:00,226.18,226.33,225.69,226.16,41702.0,157.955,158.0598,157.6128,157.9411,41702.0
2016-08-22 12:40:00,226.09,226.15,225.9,226.14,7836.0,157.8922,157.9341,157.7595,157.9271,7836.0
2016-08-22 12:50:00,226.12,226.27,226.0,226.27,3539.0,157.9131,158.0179,157.8293,158.0179,3539.0
2016-08-22 13:00:00,226.28,226.39,226.15,226.16,8768.0,158.0249,158.1017,157.9341,157.9411,8768.0
2016-08-22 13:10:00,226.23,226.49,226.16,226.4,7925.0,157.99,158.1715,157.9411,158.1087,7925.0
2016-08-22 13:20:00,226.33,226.4,226.15,226.28,10176.0,158.0598,158.1087,157.9341,158.0249,10176.0
2016-08-22 13:30:00,226.26,226.38,226.02,226.37,8444.0,158.0109,158.0947,157.8433,158.0877,8444.0
2016-08-22 13:40:00,226.34,226.73,226.34,226.55,5341.0,158.0668,158.3391,158.0668,158.2134,5341.0
2016-08-22 13:50:00,226.57,226.64,226.35,226.41,10931.0,158.2274,158.2763,158.0738,158.1157,10931.0
2016-08-22 14:00:00,226.47,226.52,226.28,226.49,14810.0,158.1576,158.1925,158.0249,158.1715,14810.0
2016-08-22 14:10:00,226.52,226.52,226.24,226.24,10507.0,158.1925,158.1925,157.9969,157.9969,10507.0
2016-08-22 14:20:00,226.27,226.33,226.06,226.06,18265.0,158.0179,158.0598,157.8712,157.8712,18265.0
2016-08-22 14:30:00,226.08,226.11,225.92,226.0,22474.0,157.8852,157.9062,157.7735,157.8293,22474.0
2016-08-22 14:40:00,225.99,226.25,225.98,226.25,5815.0,157.8223,158.0039,157.8154,158.0039,5815.0
2016-08-22 14:50:00,226.26,226.42,226.16,226.21,6880.0,158.0109,158.1226,157.9411,157.976,6880.0
2016-08-22 15:00:00,226.17,226.32,226.16,226.32,5604.0,157.9481,158.0528,157.9411,158.0528,5604.0
2016-08-22 15:10:00,226.31,226.45,226.22,226.33,10082.0,158.0458,158.1436,157.983,158.0598,10082.0
2016-08-22 15:20:00,226.3,226.34,226.23,226.31,13744.0,158.0388,158.0668,157.99,158.0458,13744.0
2016-08-22 15:30:00,226.34,226.61,226.31,226.46,17804.0,158.0668,158.2553,158.0458,158.1506,17804.0
2016-08-22 15:40:00,226.45,226.83,226.43,226.79,36046.0,158.1436,158.409,158.1296,158.381,36046.0
2016-08-22 15:50:00,226.79,226.91,226.56,226.7,91228.0,158.381,158.4648,158.2204,158.3182,91228.0
2016-08-23 09:30:00,227.52,227.68,226.25,226.26,21880.0,158.8908,159.0026,158.0039,158.0109,21880.0
2016-08-23 09:40:00,226.69,227.2,226.6,226.94,10807.0,158.3112,158.6674,158.2483,158.4858,10807.0
2016-08-23 09:50:00,226.79,227.4,226.51,227.09,6170.0,158.381,158.807,158.1855,158.5905,6170.0
2016-08-23 10:00:00,226.93,227.22,226.7,226.83,7563.0,158.4788,158.6813,158.3182,158.409,7563.0
2016-08-23 10:10:00,226.94,226.94,226.46,226.57,7604.0,158.4858,158.4858,158.1506,158.2274,7604.0
2016-08-23 10:20:00,226.59,227.11,226.59,227.04,11874.0,158.2414,158.6045,158.2414,158.5556,11874.0
2016-08-23 10:30:00,227.0,227.07,226.75,226.81,12882.0,158.5277,158.5766,158.3531,158.395,12882.0
2016-08-23 10:40:00,226.7,227.22,226.58,226.85,12366.0,158.3182,158.6813,158.2344,158.4229,12366.0
2016-08-23 10:50:00,226.88,227.0,226.28,226.54,18226.0,158.4439,158.5277,158.0249,158.2064,18226.0
2016-08-23 11:00:00,226.62,226.73,226.36,226.58,11890.0,158.2623,158.3391,158.0807,158.2344,11890.0
2016-08-23 11:10:00,226.8,227.0,226.68,226.72,7338.0,158.388,158.5277,158.3042,158.3322,7338.0
2016-08-23 11:20:00,226.78,226.8,226.49,226.7,4675.0,158.3741,158.388,158.1715,158.3182,4675.0
2016-08-23 11:30:00,226.65,226.7,226.41,226.7,7205.0,158.2833,158.3182,158.1157,158.3182,7205.0
2016-08-23 11:40:00,226.67,226.72,226.48,226.6,5040.0,158.2972,158.3322,158.1645,158.2483,5040.0
2016-08-23 11:50:00,226.81,226.81,226.53,226.68,8642.0,158.395,158.395,158.1995,158.3042,8642.0
2016-08-23 12:00:00,226.72,226.72,226.4,226.53,13700.0,158.3322,158.3322,158.1087,158.1995,13700.0
2016-08-23 12:10:00,226.62,226.76,226.5,226.68,7990.0,158.2623,158.3601,158.1785,158.3042,7990.0
2016-08-23 12:20:00,226.69,226.75,226.46,226.68,6601.0,158.3112,158.3531,158.1506,158.3042,6601.0
2016-08-23 12:30:00,226.62,226.65,226.22,226.34,28250.0,158.2623,158.2833,157.983,158.0668,28250.0
2016-08-23 12:40:00,226.33,226.71,226.28,226.66,8397.0,158.0598,158.3252,158.0249,158.2902,8397.0
2016-08-23 12:50:00,226.67,226.67,226.42,226.57,4685.0,158.2972,158.2972,158.1226,158.2274,4685.0
2016-08-23 13:00:00,226.56,226.78,226.29,226.73,10900.0,158.2204,158.3741,158.0319,158.3391,10900.0
2016-08-23 13:10:00,226.73,226.81,226.65,226.7,9362.0,158.3391,158.395,158.2833,158.3182,9362.0
2016-08-23 13:20:00,226.75,226.78,226.58,226.74,9558.0,158.3531,158.3741,158.2344,158.3461,9558.0
2016-08-23 13:30:00,226.73,226.76,226.31,226.31,4201.0,158.3391,158.3601,158.0458,158.0458,4201.0
2016-08-23 13:40:00,226.33,226.59,226.33,226.52,5576.0,158.0598,158.2414,158.0598,158.1925,5576.0
2016-08-23 13:50:00,226.54,226.83,226.47,226.75,11385.0,158.2064,158.409,158.1576,158.3531,11385.0
2016-08-23 14:00:00,226.82,226.88,226.67,226.84,16344.0,158.402,158.4439,158.2972,158.416,16344.0
2016-08-23 14:10:00,226.86,227.0,226.76,227.0,14206.0,158.4299,158.5277,158.3601,158.5277,14206.0
2016-08-23 14:20:00,227.01,227.09,226.94,227.09,9425.0,158.5347,158.5905,158.4858,158.5905,9425.0
2016-08-23 14:30:00,227.1,227.14,226.98,227.11,7526.0,158.5975,158.6255,158.5137,158.6045,7526.0
2016-08-23 14:40:00,227.1,227.1,226.84,226.9,14267.0,158.5975,158.5975,158.416,158.4579,14267.0
2016-08-23 14:50:00,226.93,227.03,226.8,226.97,9300.0,158.4788,158.5486,158.388,158.5067,9300.0
2016-08-23 15:00:00,226.99,226.99,226.87,226.9,9700.0,158.5207,158.5207,158.4369,158.4579,9700.0
2016-08-23 15:10:00,226.91,226.92,226.54,226.54,12838.0,158.4648,158.4718,158.2064,158.2064,12838.0
2016-08-23 15:20:00,226.65,226.86,226.49,226.77,26124.0,158.2833,158.4299,158.1715,158.3671,26124.0
2016-08-23 15:30:00,226.77,226.88,226.69,226.73,14740.0,158.3671,158.4439,158.3112,158.3391,14740.0
2016-08-23 15:40:00,226.73,226.77,226.52,226.52,18206.0,158.3391,158.3671,158.1925,158.1925,18206.0
2016-08-23 15:50:00,226.55,226.69,226.44,226.51,33324.0,158.2134,158.3112,158.1366,158.1855,33324.0
2016-08-24 09:30:00,226.49,226.5,224.93,225.18,20570.0,158.1715,158.1785,157.0821,157.2567,20570.0
2016-08-24 09:40:00,225.21,225.52,225.07,225.33,4322.0,157.2776,157.4941,157.1799,157.3614,4322.0
2016-08-24 09:50:00,225.23,225.23,224.47,224.87,7591.0,157.2916,157.2916,156.7608,157.0402,7591.0
2016-08-24 10:00:00,225.07,225.07,224.05,224.12,4401.0,157.1799,157.1799,156.4675,156.5164,4401.0
2016-08-24 10:10:00,224.0,224.18,223.44,223.73,8131.0,156.4326,156.5583,156.0415,156.2441,8131.0
2016-08-24 10:20:00,223.8,223.93,223.58,223.75,5321.0,156.2929,156.3837,156.1393,156.258,5321.0
2016-08-24 10:30:00,223.76,224.14,223.73,223.95,19717.0,156.265,156.5304,156.2441,156.3977,19717.0
2016-08-24 10:40:00,224.03,224.18,223.45,223.53,9973.0,156.4536,156.5583,156.0485,156.1044,9973.0
2016-08-24 10:50:00,223.53,223.71,223.31,223.31,20703.0,156.1044,156.2301,155.9507,155.9507,20703.0
2016-08-24 11:00:00,223.26,223.35,223.09,223.21,7483.0,155.9158,155.9787,155.7971,155.8809,7483.0
2016-08-24 11:10:00,223.31,223.41,223.17,223.37,13266.0,155.9507,156.0206,155.853,155.9926,13266.0
2016-08-24 11:20:00,223.41,223.41,223.08,223.23,10231.0,156.0206,156.0206,155.7901,155.8949,10231.0
2016-08-24 11:30:00,223.15,223.6,223.14,223.6,7072.0,155.839,156.1533,155.832,156.1533,7072.0
2016-08-24 11:40:00,223.55,224.14,223.51,224.01,9534.0,156.1183,156.5304,156.0904,156.4396,9534.0
2016-08-24 11:50:00,224.07,224.23,223.93,223.96,5726.0,156.4815,156.5932,156.3837,156.4047,5726.0
2016-08-24 12:00:00,224.0,224.27,223.85,224.27,8125.0,156.4326,156.6212,156.3279,156.6212,8125.0
2016-08-24 12:10:00,224.2,224.36,224.12,224.36,4254.0,156.5723,156.684,156.5164,156.684,4254.0
2016-08-24 12:20:00,224.26,224.28,224.09,224.09,3100.0,156.6142,156.6282,156.4955,156.4955,3100.0
2016-08-24 12:30:00,224.14,224.14,223.85,223.95,2920.0,156.5304,156.5304,156.3279,156.3977,2920.0
2016-08-24 12:40:00,223.96,224.1,223.9,223.95,4820.0,156.4047,156.5024,156.3628,156.3977,4820.0
2016-08-24 12:50:00,223.94,224.06,223.81,223.81,2728.0,156.3907,156.4745,156.2999,156.2999,2728.0
2016-08-24 13:00:00,223.85,223.95,223.79,223.79,2955.0,156.3279,156.3977,156.286,156.286,2955.0
2016-08-24 13:10:00,223.78,223.8,223.49,223.5,1616.0,156.279,156.2929,156.0764,156.0834,1616.0
2016-08-24 13:20:00,223.5,223.81,223.5,223.81,7127.0,156.0834,156.2999,156.0834,156.2999,7127.0
2016-08-24 13:30:00,223.79,224.01,223.73,224.01,8377.0,156.286,156.4396,156.2441,156.4396,8377.0
2016-08-24 13:40:00,224.03,224.34,224.03,224.34,4939.0,156.4536,156.6701,156.4536,156.6701,4939.0
2016-08-24 13:50:00,224.33,224.36,224.06,224.22,7494.0,156.6631,156.684,156.4745,156.5863,7494.0
2016-08-24 14:00:00,224.27,224.46,224.21,224.26,5647.0,156.6212,156.7539,156.5793,156.6142,5647.0
2016-08-24 14:10:00,224.18,224.26,223.91,224.21,5352.0,156.5583,156.6142,156.3698,156.5793,5352.0
2016-08-24 14:20:00,224.2,224.48,224.09,224.48,7755.0,156.5723,156.7678,156.4955,156.7678,7755.0
2016-08-24 14:30:00,224.53,224.58,224.38,224.42,5742.0,156.8027,156.8377,156.698,156.7259,5742.0
2016-08-24 14:40:00,224.52,224.81,224.47,224.73,9619.0,156.7958,156.9983,156.7608,156.9424,9619.0
2016-08-24 14:50:00,224.81,225.28,224.69,225.21,18718.0,156.9983,157.3265,156.9145,157.2776,18718.0
2016-08-24 15:00:00,225.22,225.23,225.05,225.05,7468.0,157.2846,157.2916,157.1659,157.1659,7468.0
2016-08-24 15:10:00,224.99,224.99,224.79,224.79,7501.0,157.124,157.124,156.9843,156.9843,7501.0
2016-08-24 15:20:00,224.81,224.91,224.69,224.7,11328.0,156.9983,157.0681,156.9145,156.9215,11328.0
2016-08-24 15:30:00,224.71,224.83,224.52,224.61,10449.0,156.9284,157.0123,156.7958,156.8586,10449.0
2016-08-24 15:40:00,224.48,224.57,224.04,224.23,24721.0,156.7678,156.8307,156.4605,156.5932,24721.0
2016-08-24 15:50:00,224.25,224.39,223.87,224.11,86625.0,156.6072,156.705,156.3418,156.5094,86625.0
2016-08-25 09:30:00,224.39,225.44,224.35,224.79,14660.0,156.705,157.4382,156.677,156.9843,14660.0
2016-08-25 09:40:00,224.96,226.65,224.96,226.65,15208.0,157.103,158.2833,157.103,158.2833,15208.0
2016-08-25 09:50:00,226.38,227.2,226.21,227.03,22900.0,158.0947,158.6674,157.976,158.5486,22900.0
2016-08-25 10:00:00,227.03,227.56,227.03,227.46,10381.0,158.5486,158.9188,158.5486,158.8489,10381.0
2016-08-25 10:10:00,227.54,228.15,226.62,226.67,18052.0,158.9048,159.3308,158.2623,158.2972,18052.0
2016-08-25 10:20:00,226.67,227.52,226.5,227.49,8098.0,158.2972,158.8908,158.1785,158.8699,8098.0
2016-08-25 10:30:00,227.49,228.16,227.46,227.64,16479.0,158.8699,159.3378,158.8489,158.9746,16479.0
2016-08-25 10:40:00,227.63,228.04,227.47,227.96,11928.0,158.9677,159.254,158.8559,159.1981,11928.0
2016-08-25 10:50:00,227.82,227.87,227.46,227.46,12510.0,159.1003,159.1353,158.8489,158.8489,12510.0
2016-08-25 11:00:00,227.45,227.79,227.45,227.79,7897.0,158.842,159.0794,158.842,159.0794,7897.0
2016-08-25 11:10:00,227.78,227.78,226.74,226.74,9387.0,159.0724,159.0724,158.3461,158.3461,9387.0
2016-08-25 11:20:00,226.62,226.67,226.26,226.28,4600.0,158.2623,158.2972,158.0109,158.0249,4600.0
2016-08-25 11:30:00,226.28,226.39,226.15,226.16,3100.0,158.0249,158.1017,157.9341,157.9411,3100.0
2016-08-25 11:40:00,226.14,226.14,225.42,225.46,6435.0,157.9271,157.9271,157.4243,157.4522,6435.0
2016-08-25 11:50:00,225.52,225.64,225.02,225.13,7320.0,157.4941,157.5779,157.1449,157.2218,7320.0
2016-08-25 12:00:00,225.1,225.27,225.1,225.22,1121.0,157.2008,157.3195,157.2008,157.2846,1121.0
2016-08-25 12:10:00,225.27,225.48,225.26,225.41,7494.0,157.3195,157.4662,157.3125,157.4173,7494.0
2016-08-25 12:20:00,225.41,225.52,225.34,225.46,3900.0,157.4173,157.4941,157.3684,157.4522,3900.0
2016-08-25 12:30:00,225.5,225.84,225.48,225.84,6392.0,157.4802,157.7176,157.4662,157.7176,6392.0
2016-08-25 12:40:00,225.86,226.38,225.81,226.24,15005.0,157.7316,158.0947,157.6966,157.9969,15005.0
2016-08-25 12:50:00,226.19,226.28,225.98,226.21,8303.0,157.962,158.0249,157.8154,157.976,8303.0
2016-08-25 13:00:00,226.23,226.34,226.11,226.2,6609.0,157.99,158.0668,157.9062,157.969,6609.0
2016-08-25 13:10:00,226.29,226.32,226.19,226.26,4532.0,158.0319,158.0528,157.962,158.0109,4532.0
2016-08-25 13:20:00,226.32,226.85,226.31,226.83,22632.0,158.0528,158.4229,158.0458,158.409,22632.0
2016-08-25 13:30:00,226.85,227.07,226.67,226.81,18859.0,158.4229,158.5766,158.2972,158.395,18859.0
2016-08-25 13:40:00,226.81,227.0,226.72,226.84,7162.0,158.395,158.5277,158.3322,158.416,7162.0
2016-08-25 13:50:00,226.88,227.07,226.82,226.97,11560.0,158.4439,158.5766,158.402,158.5067,11560.0
2016-08-25 14:00:00,227.0,227.08,226.66,226.76,18021.0,158.5277,158.5836,158.2902,158.3601,18021.0
2016-08-25 14:10:00,226.73,226.75,226.43,226.52,17795.0,158.3391,158.3531,158.1296,158.1925,17795.0
2016-08-25 14:20:00,226.45,226.53,226.31,226.39,11732.0,158.1436,158.1995,158.0458,158.1017,11732.0
2016-08-25 14:30:00,226.39,226.44,226.14,226.2,8617.0,158.1017,158.1366,157.9271,157.969,8617.0
2016-08-25 14:40:00,226.19,226.23,226.06,226.15,12481.0,157.962,157.99,157.8712,157.9341,12481.0
2016-08-25 14:50:00,226.11,226.39,225.85,226.2,18814.0,157.9062,158.1017,157.7246,157.969,18814.0
2016-08-25 15:00:00,226.26,226.27,225.67,225.72,9180.0,158.0109,158.0179,157.5989,157.6338,9180.0
2016-08-25 15:10:00,225.71,225.72,225.52,225.7,8783.0,157.6268,157.6338,157.4941,157.6198,8783.0
2016-08-25 15:20:00,225.69,225.97,225.69,225.9,6225.0,157.6128,157.8084,157.6128,157.7595,6225.0
2016-08-25 15:30:00,225.85,225.91,225.76,225.77,8664.0,157.7246,157.7665,157.6617,157.6687,8664.0
2016-08-25 15:40:00,225.72,225.73,225.48,225.56,10930.0,157.6338,157.6408,157.4662,157.5221,10930.0
2016-08-25 15:50:00,225.66,225.85,225.49,225.84,56824.0,157.5919,157.7246,157.4732,157.7176,56824.0
2016-08-26 09:30:00,225.82,227.0,225.44,226.87,12510.0,157.7036,158.5277,157.4382,158.4369,12510.0
2016-08-26 09:40:00,226.59,226.68,226.14,226.49,7774.0,158.2414,158.3042,157.9271,158.1715,7774.0
2016-08-26 09:50:00,226.65,226.65,225.67,226.11,9082.0,158.2833,158.2833,157.5989,157.9062,9082.0
2016-08-26 10:00:00,225.73,225.85,224.42,225.03,31494.0,157.6408,157.7246,156.7259,157.1519,31494.0
2016-08-26 10:10:00,224.94,227.27,224.78,226.96,18694.0,157.0891,158.7162,156.9773,158.4998,18694.0
2016-08-26 10:20:00,226.92,227.02,226.25,226.8,13623.0,158.4718,158.5417,158.0039,158.388,13623.0
2016-08-26 10:30:00,226.68,226.92,225.79,225.79,5515.0,158.3042,158.4718,157.6827,157.6827,5515.0
2016-08-26 10:40:00,225.78,226.09,225.15,225.28,7006.0,157.6757,157.8922,157.2357,157.3265,7006.0
2016-08-26 10:50:00,225.19,225.63,224.87,225.43,7908.0,157.2637,157.5709,157.0402,157.4313,7908.0
2016-08-26 11:00:00,225.18,225.55,225.02,225.5,4248.0,157.2567,157.5151,157.1449,157.4802,4248.0
2016-08-26 11:10:00,225.32,225.62,225.14,225.54,5249.0,157.3544,157.564,157.2287,157.5081,5249.0
2016-08-26 11:20:00,225.54,225.54,225.11,225.23,5063.0,157.5081,157.5081,157.2078,157.2916,5063.0
2016-08-26 11:30:00,225.27,225.49,225.08,225.08,10505.0,157.3195,157.4732,157.1868,157.1868,10505.0
2016-08-26 11:40:00,225.01,225.27,224.92,225.12,17375.0,157.138,157.3195,157.0751,157.2148,17375.0
2016-08-26 11:50:00,225.11,225.11,224.14,224.16,25912.0,157.2078,157.2078,156.5304,156.5443,25912.0
2016-08-26 12:00:00,224.14,224.14,223.37,223.49,8840.0,156.5304,156.5304,155.9926,156.0764,8840.0
2016-08-26 12:10:00,223.46,223.76,223.25,223.53,8893.0,156.0555,156.265,155.9088,156.1044,8893.0
2016-08-26 12:20:00,223.54,223.54,222.96,223.14,8570.0,156.1114,156.1114,155.7063,155.832,8570.0
2016-08-26 12:30:00,223.15,223.7,223.15,223.58,10618.0,155.839,156.2231,155.839,156.1393,10618.0
2016-08-26 12:40:00,223.66,224.09,223.55,224.08,7617.0,156.1952,156.4955,156.1183,156.4885,7617.0
2016-08-26 12:50:00,223.95,223.95,223.65,223.67,4500.0,156.3977,156.3977,156.1882,156.2022,4500.0
2016-08-26 13:00:00,223.55,223.74,223.14,223.42,7606.0,156.1183,156.251,155.832,156.0276,7606.0
2016-08-26 13:10:00,223.66,223.66,223.1,223.24,4664.0,156.1952,156.1952,155.8041,155.9019,4664.0
2016-08-26 13:20:00,223.32,223.36,223.03,223.08,3593.0,155.9577,155.9857,155.7552,155.7901,3593.0
2016-08-26 13:30:00,223.14,223.35,222.87,223.13,7082.0,155.832,155.9787,155.6435,155.825,7082.0
2016-08-26 13:40:00,223.08,223.08,222.66,222.69,5568.0,155.7901,155.7901,155.4968,155.5178,5568.0
2016-08-26 13:50:00,222.69,222.89,222.23,222.36,8291.0,155.5178,155.6574,155.1965,155.2873,8291.0
2016-08-26 14:00:00,222.36,222.61,222.36,222.61,4000.0,155.2873,155.4619,155.2873,155.4619,4000.0
2016-08-26 14:10:00,222.62,222.85,221.9,222.02,6831.0,155.4689,155.6295,154.9661,155.0499,6831.0
2016-08-26 14:20:00,221.78,221.85,221.56,221.71,9173.0,154.8823,154.9311,154.7286,154.8334,9173.0
2016-08-26 14:30:00,221.8,221.8,221.51,221.62,10577.0,154.8962,154.8962,154.6937,154.7705,10577.0
2016-08-26 14:40:00,221.69,222.4,221.69,222.39,22798.0,154.8194,155.3152,154.8194,155.3083,22798.0
2016-08-26 14:50:00,222.38,222.88,222.35,222.8,5844.0,155.3013,155.6504,155.2803,155.5946,5844.0
2016-08-26 15:00:00,222.82,223.03,222.67,223.03,16520.0,155.6085,155.7552,155.5038,155.7552,16520.0
2016-08-26 15:10:00,223.04,223.46,222.92,223.46,11504.0,155.7622,156.0555,155.6784,156.0555,11504.0
2016-08-26 15:20:00,223.47,223.78,223.3,223.37,16480.0,156.0625,156.279,155.9438,155.9926,16480.0
2016-08-26 15:30:00,223.56,224.01,223.55,224.01,16837.0,156.1253,156.4396,156.1183,156.4396,16837.0
2016-08-26 15:40:00,224.06,224.11,223.77,224.02,16495.0,156.4745,156.5094,156.272,156.4466,16495.0
2016-08-26 15:50:00,223.98,224.16,223.89,224.0,48004.0,156.4186,156.5443,156.3558,156.4326,48004.0
2016-08-29 09:30:00,224.59,226.28,224.39,225.85,20829.0,156.8446,158.0249,156.705,157.7246,20829.0
2016-08-29 09:40:00,225.72,225.86,225.36,225.51,4156.0,157.6338,157.7316,157.3824,157.4871,4156.0
2016-08-29 09:50:00,225.43,225.63,224.92,225.12,8722.0,157.4313,157.5709,157.0751,157.2148,8722.0
2016-08-29 10:00:00,225.17,225.42,224.66,224.76,24766.0,157.2497,157.4243,156.8935,156.9634,24766.0
2016-08-29 10:10:00,224.86,224.96,224.1,224.1,15616.0,157.0332,157.103,156.5024,156.5024,15616.0
2016-08-29 10:20:00,224.16,224.27,223.9,224.27,6231.0,156.5443,156.6212,156.3628,156.6212,6231.0
2016-08-29 10:30:00,224.36,225.16,224.11,225.16,5809.0,156.684,157.2427,156.5094,157.2427,5809.0
2016-08-29 10:40:00,225.01,225.14,224.71,225.14,8696.0,157.138,157.2287,156.9284,157.2287,8696.0
2016-08-29 10:50:00,224.99,225.17,224.71,225.06,4634.0,157.124,157.2497,156.9284,157.1729,4634.0
2016-08-29 11:00:00,225.07,225.48,224.9,225.24,6240.0,157.1799,157.4662,157.0611,157.2986,6240.0
2016-08-29 11:10:00,225.23,225.78,225.13,225.4,5379.0,157.2916,157.6757,157.2218,157.4103,5379.0
2016-08-29 11:20:00,225.48,225.83,225.48,225.66,6204.0,157.4662,157.7106,157.4662,157.5919,6204.0
2016-08-29 11:30:00,225.66,225.82,225.49,225.55,8095.0,157.5919,157.7036,157.4732,157.5151,8095.0
2016-08-29 11:40:00,225.64,225.87,225.53,225.65,22402.0,157.5779,157.7385,157.5011,157.5849,22402.0
2016-08-29 11:50:00,225.69,225.79,225.36,225.79,4801.0,157.6128,157.6827,157.3824,157.6827,4801.0
2016-08-29 12:00:00,225.94,226.34,225.82,226.28,3802.0,157.7874,158.0668,157.7036,158.0249,3802.0
2016-08-29 12:10:00,226.29,226.31,225.67,225.81,7664.0,158.0319,158.0458,157.5989,157.6966,7664.0
2016-08-29 12:20:00,225.68,225.78,225.37,225.37,7826.0,157.6059,157.6757,157.3894,157.3894,7826.0
2016-08-29 12:30:00,225.33,225.93,225.33,225.66,8875.0,157.3614,157.7804,157.3614,157.5919,8875.0
2016-08-29 12:40:00,225.64,225.88,225.63,225.64,3865.0,157.5779,157.7455,157.5709,157.5779,3865.0
2016-08-29 12:50:00,225.68,225.94,225.57,225.76,7100.0,157.6059,157.7874,157.529,157.6617,7100.0
2016-08-29 13:00:00,225.75,225.8,225.59,225.8,5775.0,157.6547,157.6897,157.543,157.6897,5775.0
2016-08-29 13:10:00,225.84,225.84,225.4,225.78,17843.0,157.7176,157.7176,157.4103,157.6757,17843.0
2016-08-29 13:20:00,225.7,225.88,225.43,225.76,5970.0,157.6198,157.7455,157.4313,157.6617,5970.0
2016-08-29 13:30:00,225.85,225.96,225.55,225.77,5705.0,157.7246,157.8014,157.5151,157.6687,5705.0
2016-08-29 13:40:00,225.76,225.93,225.67,225.93,2734.0,157.6617,157.7804,157.5989,157.7804,2734.0
2016-08-29 13:50:00,225.97,226.07,225.68,225.86,6278.0,157.8084,157.8782,157.6059,157.7316,6278.0
2016-08-29 14:00:00,225.85,225.91,225.56,225.65,9226.0,157.7246,157.7665,157.5221,157.5849,9226.0
2016-08-29 14:10:00,225.71,225.93,225.67,225.81,10403.0,157.6268,157.7804,157.5989,157.6966,10403.0
2016-08-29 14:20:00,225.81,225.88,225.74,225.78,2623.0,157.6966,157.7455,157.6478,157.6757,2623.0
2016-08-29 14:30:00,225.78,225.91,225.55,225.58,15900.0,157.6757,157.7665,157.5151,157.536,15900.0
2016-08-29 14:40:00,225.43,225.84,225.38,225.68,19870.0,157.4313,157.7176,157.3963,157.6059,19870.0
2016-08-29 14:50:00,225.67,225.76,225.31,225.5,9692.0,157.5989,157.6617,157.3475,157.4802,9692.0
2016-08-29 15:00:00,225.57,225.95,225.5,225.83,33874.0,157.529,157.7944,157.4802,157.7106,33874.0
2016-08-29 15:10:00,225.9,226.16,225.83,225.9,24943.0,157.7595,157.9411,157.7106,157.7595,24943.0
2016-08-29 15:20:00,225.92,226.02,225.63,225.93,14242.0,157.7735,157.8433,157.5709,157.7804,14242.0
2016-08-29 15:30:00,225.83,225.9,225.67,225.87,10855.0,157.7106,157.7595,157.5989,157.7385,10855.0
2016-08-29 15:40:00,225.82,225.96,225.55,225.57,9965.0,157.7036,157.8014,157.5151,157.529,9965.0
2016-08-29 15:50:00,225.65,225.83,225.56,225.83,27660.0,157.5849,157.7106,157.5221,157.7106,27660.0
2016-08-30 09:30:00,225.94,226.12,223.58,224.38,18568.0,157.7874,157.9131,156.1393,156.698,18568.0
2016-08-30 09:40:00,224.47,224.6,223.53,223.56,9649.0,156.7608,156.8516,156.1044,156.1253,9649.0
2016-08-30 09:50:00,223.55,223.55,222.45,223.46,21482.0,156.1183,156.1183,155.3502,156.0555,21482.0
2016-08-30 10:00:00,222.96,222.99,222.15,222.48,10668.0,155.7063,155.7273,155.1406,155.3711,10668.0
2016-08-30 10:10:00,222.29,222.51,222.0,222.07,16278.0,155.2384,155.3921,155.0359,155.0848,16278.0
2016-08-30 10:20:00,222.17,222.71,221.82,222.71,33441.0,155.1546,155.5317,154.9102,155.5317,33441.0
2016-08-30 10:30:00,222.74,223.31,222.55,223.27,16764.0,155.5527,155.9507,155.42,155.9228,16764.0
2016-08-30 10:40:00,223.25,223.25,222.56,222.56,15893.0,155.9088,155.9088,155.427,155.427,15893.0
2016-08-30 10:50:00,222.35,222.99,222.18,222.82,43667.0,155.2803,155.7273,155.1616,155.6085,43667.0
2016-08-30 11:00:00,222.69,223.03,222.53,222.53,8807.0,155.5178,155.7552,155.406,155.406,8807.0
2016-08-30 11:10:00,222.61,222.84,222.29,222.49,15131.0,155.4619,155.6225,155.2384,155.3781,15131.0
2016-08-30 11:20:00,222.69,222.7,222.14,222.45,9953.0,155.5178,155.5247,155.1337,155.3502,9953.0
2016-08-30 11:30:00,222.56,222.79,222.48,222.79,8556.0,155.427,155.5876,155.3711,155.5876,8556.0
2016-08-30 11:40:00,222.8,222.8,222.54,222.75,10341.0,155.5946,155.5946,155.413,155.5597,10341.0
2016-08-30 11:50:00,222.68,222.73,222.36,222.36,3435.0,155.5108,155.5457,155.2873,155.2873,3435.0
2016-08-30 12:00:00,222.46,223.01,222.45,222.63,9841.0,155.3571,155.7412,155.3502,155.4759,9841.0
2016-08-30 12:10:00,222.58,222.66,222.4,222.48,8565.0,155.4409,155.4968,155.3152,155.3711,8565.0
2016-08-30 12:20:00,222.5,222.76,222.3,222.71,7403.0,155.3851,155.5666,155.2454,155.5317,7403.0
2016-08-30 12:30:00,222.71,222.91,222.67,222.7,11326.0,155.5317,155.6714,155.5038,155.5247,11326.0
2016-08-30 12:40:00,222.7,222.99,222.59,222.86,32118.0,155.5247,155.7273,155.4479,155.6365,32118.0
2016-08-30 12:50:00,222.81,222.83,222.62,222.65,3117.0,155.6016,155.6155,155.4689,155.4898,3117.0
2016-08-30 13:00:00,222.66,222.98,222.6,222.98,4925.0,155.4968,155.7203,155.4549,155.7203,4925.0
2016-08-30 13:10:00,222.94,223.18,222.85,223.18,15742.0,155.6924,155.86,155.6295,155.86,15742.0
2016-08-30 13:20:00,223.18,223.25,222.92,222.92,9112.0,155.86,155.9088,155.6784,155.6784,9112.0
2016-08-30 13:30:00,223.02,223.15,222.98,223.05,14433.0,155.7482,155.839,155.7203,155.7692,14433.0
2016-08-30 13:40:00,223.02,223.24,222.84,223.2,8563.0,155.7482,155.9019,155.6225,155.8739,8563.0
2016-08-30 13:50:00,223.2,223.28,223.03,223.04,11100.0,155.8739,155.9298,155.7552,155.7622,11100.0
2016-08-30 14:00:00,223.15,223.25,222.88,223.11,7391.0,155.839,155.9088,155.6504,155.8111,7391.0
2016-08-30 14:10:00,223.1,223.17,223.0,223.0,4631.0,155.8041,155.853,155.7343,155.7343,4631.0
2016-08-30 14:20:00,222.93,223.19,222.89,223.19,11488.0,155.6854,155.8669,155.6574,155.8669,11488.0
2016-08-30 14:30:00,223.24,223.24,222.94,223.19,5993.0,155.9019,155.9019,155.6924,155.8669,5993.0
2016-08-30 14:40:00,223.09,223.14,222.88,222.88,2355.0,155.7971,155.832,155.6504,155.6504,2355.0
2016-08-30 14:50:00,222.99,222.99,222.8,222.82,12227.0,155.7273,155.7273,155.5946,155.6085,12227.0
2016-08-30 15:00:00,222.82,223.36,222.7,223.36,10752.0,155.6085,155.9857,155.5247,155.9857,10752.0
2016-08-30 15:10:00,223.46,224.15,223.46,223.94,15760.0,156.0555,156.5374,156.0555,156.3907,15760.0
2016-08-30 15:20:00,223.93,223.97,223.66,223.66,8159.0,156.3837,156.4117,156.1952,156.1952,8159.0
2016-08-30 15:30:00,223.66,223.94,223.53,223.86,11473.0,156.1952,156.3907,156.1044,156.3348,11473.0
2016-08-30 15:40:00,223.83,223.93,223.64,223.71,10030.0,156.3139,156.3837,156.1812,156.2301,10030.0
2016-08-30 15:50:00,223.71,223.77,223.5,223.66,38702.0,156.2301,156.272,156.0834,156.1952,38702.0
2016-08-31 09:30:00,223.65,223.85,222.35,222.76,16392.0,156.1882,156.3279,155.2803,155.5666,16392.0
2016-08-31 09:40:00,222.77,223.99,222.76,223.37,19710.0,155.5736,156.4256,155.5666,155.9926,19710.0
2016-08-31 09:50:00,223.65,224.52,223.15,224.03,14050.0,156.1882,156.7958,155.839,156.4536,14050.0
2016-08-31 10:00:00,224.17,224.54,223.77,223.86,6019.0,156.5513,156.8097,156.272,156.3348,6019.0
2016-08-31 10:10:00,223.79,224.67,223.69,224.67,11129.0,156.286,156.9005,156.2161,156.9005,11129.0
2016-08-31 10:20:00,224.69,225.32,224.66,225.1,7137.0,156.9145,157.3544,156.8935,157.2008,7137.0
2016-08-31 10:30:00,225.0,225.4,224.91,225.4,16127.0,157.131,157.4103,157.0681,157.4103,16127.0
2016-08-31 10:40:00,225.3,225.44,225.12,225.33,12166.0,157.3405,157.4382,157.2148,157.3614,12166.0
2016-08-31 10:50:00,225.41,225.63,225.09,225.31,13480.0,157.4173,157.5709,157.1938,157.3475,13480.0
2016-08-31 11:00:00,225.38,225.82,225.32,225.6,14651.0,157.3963,157.7036,157.3544,157.55,14651.0
2016-08-31 11:10:00,225.76,225.96,225.43,225.63,6900.0,157.6617,157.8014,157.4313,157.5709,6900.0
2016-08-31 11:20:00,225.62,226.08,225.34,225.53,37490.0,157.564,157.8852,157.3684,157.5011,37490.0
2016-08-31 11:30:00,225.56,225.73,225.21,225.57,22543.0,157.5221,157.6408,157.2776,157.529,22543.0
2016-08-31 11:40:00,225.58,225.87,225.55,225.81,30818.0,157.536,157.7385,157.5151,157.6966,30818.0
2016-08-31 11:50:00,225.88,225.96,225.61,225.63,26048.0,157.7455,157.8014,157.557,157.5709,26048.0
2016-08-31 12:00:00,225.63,225.63,225.34,225.41,6214.0,157.5709,157.5709,157.3684,157.4173,6214.0
2016-08-31 12:10:00,225.25,225.27,224.62,224.63,2761.0,157.3056,157.3195,156.8656,156.8726,2761.0
2016-08-31 12:20:00,224.71,224.89,224.51,224.56,7246.0,156.9284,157.0542,156.7888,156.8237,7246.0
2016-08-31 12:30:00,224.56,224.61,224.35,224.46,2185.0,156.8237,156.8586,156.677,156.7539,2185.0
2016-08-31 12:40:00,224.35,224.59,224.33,224.41,7191.0,156.677,156.8446,156.6631,156.7189,7191.0
2016-08-31 12:50:00,224.3,224.3,223.91,224.08,8010.0,156.6421,156.6421,156.3698,156.4885,8010.0
2016-08-31 13:00:00,224.07,224.17,223.78,224.0,4800.0,156.4815,156.5513,156.279,156.4326,4800.0
2016-08-31 13:10:00,223.92,224.05,223.82,223.82,1100.0,156.3767,156.4675,156.3069,156.3069,1100.0
2016-08-31 13:20:00,223.9,223.98,223.86,223.91,2000.0,156.3628,156.4186,156.3348,156.3698,2000.0
2016-08-31 13:30:00,223.92,223.96,223.47,223.63,8947.0,156.3767,156.4047,156.0625,156.1742,8947.0
2016-08-31 13:40:00,223.65,223.77,222.76,223.37,25328.0,156.1882,156.272,155.5666,155.9926,25328.0
2016-08-31 13:50:00,223.25,223.46,223.11,223.33,6081.0,155.9088,156.0555,155.8111,155.9647,6081.0
2016-08-31 14:00:00,223.35,223.77,223.29,223.7,5275.0,155.9787,156.272,155.9368,156.2231,5275.0
2016-08-31 14:10:00,223.63,223.78,223.57,223.69,10398.0,156.1742,156.279,156.1323,156.2161,10398.0
2016-08-31 14:20:00,223.69,223.79,223.59,223.68,9453.0,156.2161,156.286,156.1463,156.2091,9453.0
2016-08-31 14:30:00,223.75,224.2,223.72,224.19,12640.0,156.258,156.5723,156.2371,156.5653,12640.0
2016-08-31 14:40:00,224.19,224.21,223.89,223.91,6259.0,156.5653,156.5793,156.3558,156.3698,6259.0
2016-08-31 14:50:00,223.85,223.98,223.62,223.69,8763.0,156.3279,156.4186,156.1672,156.2161,8763.0
2016-08-31 15:00:00,223.7,224.06,223.7,223.89,5297.0,156.2231,156.4745,156.2231,156.3558,5297.0
2016-08-31 15:10:00,223.92,224.01,223.84,223.87,7113.0,156.3767,156.4396,156.3209,156.3418,7113.0
2016-08-31 15:20:00,223.87,224.52,223.84,224.52,16899.0,156.3418,156.7958,156.3209,156.7958,16899.0
2016-08-31 15:30:00,224.48,224.64,224.27,224.53,11226.0,156.7678,156.8796,156.6212,156.8027,11226.0
2016-08-31 15:40:00,224.55,224.65,223.62,223.71,36908.0,156.8167,156.8865,156.1672,156.2301,36908.0
2016-08-31 15:50:00,223.76,224.2,223.69,224.02,53080.0,156.265,156.5723,156.2161,156.4466,53080.0
2016-09-01 09:30:00,224.25,225.29,223.43,225.12,24560.0,156.6072,157.3335,156.0345,157.2148,24560.0
2016-09-01 09:40:00,224.87,225.1,224.28,224.84,22287.0,157.0402,157.2008,156.6282,157.0192,22287.0
2016-09-01 09:50:00,224.94,225.52,224.35,225.52,23014.0,157.0891,157.4941,156.677,157.4941,23014.0
2016-09-01 10:00:00,225.28,226.3,224.57,226.3,8186.0,157.3265,158.0388,156.8307,158.0388,8186.0
2016-09-01 10:10:00,226.38,226.87,226.15,226.33,16844.0,158.0947,158.4369,157.9341,158.0598,16844.0
2016-09-01 10:20:00,226.36,226.88,226.26,226.34,13149.0,158.0807,158.4439,158.0109,158.0668,13149.0
2016-09-01 10:30:00,226.23,226.33,225.56,225.91,10755.0,157.99,158.0598,157.5221,157.7665,10755.0
2016-09-01 10:40:00,225.9,226.12,225.67,226.12,9540.0,157.7595,157.9131,157.5989,157.9131,9540.0
2016-09-01 10:50:00,225.99,226.05,225.38,225.87,11730.0,157.8223,157.8642,157.3963,157.7385,11730.0
2016-09-01 11:00:00,225.81,225.94,225.63,225.9,9310.0,157.6966,157.7874,157.5709,157.7595,9310.0
2016-09-01 11:10:00,225.85,226.3,225.66,225.96,14336.0,157.7246,158.0388,157.5919,157.8014,14336.0
2016-09-01 11:20:00,226.06,226.61,226.06,226.4,21124.0,157.8712,158.2553,157.8712,158.1087,21124.0
2016-09-01 11:30:00,226.41,226.5,225.84,225.85,11864.0,158.1157,158.1785,157.7176,157.7246,11864.0
2016-09-01 11:40:00,225.8,226.03,225.76,226.02,7531.0,157.6897,157.8503,157.6617,157.8433,7531.0
2016-09-01 11:50:00,225.98,226.68,225.92,226.68,10912.0,157.8154,158.3042,157.7735,158.3042,10912.0
2016-09-01 12:00:00,226.56,227.28,226.43,227.04,12671.0,158.2204,158.7232,158.1296,158.5556,12671.0
2016-09-01 12:10:00,226.97,227.32,226.96,227.27,21507.0,158.5067,158.7512,158.4998,158.7162,21507.0
2016-09-01 12:20:00,227.12,227.82,227.11,227.58,12228.0,158.6115,159.1003,158.6045,158.9327,12228.0
2016-09-01 12:30:00,227.52,227.68,227.37,227.55,6232.0,158.8908,159.0026,158.7861,158.9118,6232.0
2016-09-01 12:40:00,227.5,227.5,227.29,227.37,3800.0,158.8769,158.8769,158.7302,158.7861,3800.0
2016-09-01 12:50:00,227.45,227.49,227.24,227.29,7792.0,158.842,158.8699,158.6953,158.7302,7792.0
2016-09-01 13:00:00,227.36,227.9,227.26,227.62,19750.0,158.7791,159.1562,158.7093,158.9607,19750.0
2016-09-01 13:10:00,227.62,227.92,227.43,227.65,7595.0,158.9607,159.1702,158.828,158.9816,7595.0
2016-09-01 13:20:00,227.74,228.03,227.74,227.95,7079.0,159.0445,159.247,159.0445,159.1911,7079.0
2016-09-01 13:30:00,228.0,228.13,227.81,227.9,3961.0,159.2261,159.3168,159.0934,159.1562,3961.0
2016-09-01 13:40:00,227.8,227.99,227.68,227.84,6889.0,159.0864,159.2191,159.0026,159.1143,6889.0
2016-09-01 13:50:00,227.82,227.92,227.73,227.79,4999.0,159.1003,159.1702,159.0375,159.0794,4999.0
2016-09-01 14:00:00,227.75,227.76,227.15,227.26,10040.0,159.0515,159.0584,158.6324,158.7093,10040.0
2016-09-01 14:10:00,227.15,227.23,226.84,227.18,9671.0,158.6324,158.6883,158.416,158.6534,9671.0
2016-09-01 14:20:00,227.19,227.19,226.65,226.83,9721.0,158.6604,158.6604,158.2833,158.409,9721.0
2016-09-01 14:30:00,226.93,226.94,226.6,226.68,5961.0,158.4788,158.4858,158.2483,158.3042,5961.0
2016-09-01 14:40:00,226.83,227.03,226.22,226.22,14083.0,158.409,158.5486,157.983,157.983,14083.0
2016-09-01 14:50:00,226.22,226.65,226.11,226.11,18860.0,157.983,158.2833,157.9062,157.9062,18860.0
2016-09-01 15:00:00,226.12,226.28,225.6,225.69,16813.0,157.9131,158.0249,157.55,157.6128,16813.0
2016-09-01 15:10:00,225.62,225.79,225.49,225.53,9379.0,157.564,157.6827,157.4732,157.5011,9379.0
2016-09-01 15:20:00,225.57,225.65,225.3,225.31,9936.0,157.529,157.5849,157.3405,157.3475,9936.0
2016-09-01 15:30:00,225.4,225.55,225.24,225.35,11872.0,157.4103,157.5151,157.2986,157.3754,11872.0
2016-09-01 15:40:00,225.37,225.94,225.26,225.88,19149.0,157.3894,157.7874,157.3125,157.7455,19149.0
2016-09-01 15:50:00,225.87,226.19,225.87,225.98,37316.0,157.7385,157.962,157.7385,157.8154,37316.0
2016-09-02 09:30:00,226.1,228.68,226.1,228.19,25689.0,157.8992,159.7009,157.8992,159.3587,25689.0
2016-09-02 09:40:00,227.98,229.03,227.98,229.03,11465.0,159.2121,159.9454,159.2121,159.9454,11465.0
2016-09-02 09:50:00,228.81,229.19,228.36,228.37,13233.0,159.7917,160.0571,159.4775,159.4844,13233.0
2016-09-02 10:00:00,228.36,228.37,226.61,226.61,18362.0,159.4775,159.4844,158.2553,158.2553,18362.0
2016-09-02 10:10:00,226.52,226.75,225.57,225.73,10932.0,158.1925,158.3531,157.529,157.6408,10932.0
2016-09-02 10:20:00,225.94,226.24,225.62,225.85,12005.0,157.7874,157.9969,157.564,157.7246,12005.0
2016-09-02 10:30:00,225.71,225.81,225.33,225.49,17764.0,157.6268,157.6966,157.3614,157.4732,17764.0
2016-09-02 10:40:00,225.48,226.16,225.21,225.94,9552.0,157.4662,157.9411,157.2776,157.7874,9552.0
2016-09-02 10:50:00,226.06,226.07,225.44,225.44,6471.0,157.8712,157.8782,157.4382,157.4382,6471.0
2016-09-02 11:00:00,225.65,225.76,225.4,225.4,7798.0,157.5849,157.6617,157.4103,157.4103,7798.0
2016-09-02 11:10:00,225.43,225.55,224.84,224.84,12804.0,157.4313,157.5151,157.0192,157.0192,12804.0
2016-09-02 11:20:00,224.76,224.92,224.61,224.73,5558.0,156.9634,157.0751,156.8586,156.9424,5558.0
2016-09-02 11:30:00,224.63,224.95,224.57,224.95,2450.0,156.8726,157.0961,156.8307,157.0961,2450.0
2016-09-02 11:40:00,224.93,225.14,224.77,224.89,6388.0,157.0821,157.2287,156.9703,157.0542,6388.0
2016-09-02 11:50:00,224.89,225.25,224.79,224.93,2948.0,157.0542,157.3056,156.9843,157.0821,2948.0
2016-09-02 12:00:00,224.96,224.99,224.79,224.94,2757.0,157.103,157.124,156.9843,157.0891,2757.0
2016-09-02 12:10:00,224.94,225.14,224.81,224.97,6859.0,157.0891,157.2287,156.9983,157.11,6859.0
2016-09-02 12:20:00,224.97,225.62,224.89,225.62,5928.0,157.11,157.564,157.0542,157.564,5928.0
2016-09-02 12:30:00,225.42,225.54,225.22,225.47,23177.0,157.4243,157.5081,157.2846,157.4592,23177.0
2016-09-02 12:40:00,225.48,225.66,225.3,225.66,5900.0,157.4662,157.5919,157.3405,157.5919,5900.0
2016-09-02 12:50:00,225.7,226.22,225.67,226.22,9552.0,157.6198,157.983,157.5989,157.983,9552.0
2016-09-02 13:00:00,226.08,226.17,225.77,225.77,21533.0,157.8852,157.9481,157.6687,157.6687,21533.0
2016-09-02 13:10:00,225.77,226.08,225.77,226.01,8051.0,157.6687,157.8852,157.6687,157.8363,8051.0
2016-09-02 13:20:00,225.91,226.0,225.64,225.68,12238.0,157.7665,157.8293,157.5779,157.6059,12238.0
2016-09-02 13:30:00,225.64,225.77,225.48,225.63,3153.0,157.5779,157.6687,157.4662,157.5709,3153.0
2016-09-02 13:40:00,225.63,225.7,225.4,225.58,4433.0,157.5709,157.6198,157.4103,157.536,4433.0
2016-09-02 13:50:00,225.43,225.58,225.34,225.5,6553.0,157.4313,157.536,157.3684,157.4802,6553.0
2016-09-02 14:00:00,225.43,225.9,225.43,225.9,6868.0,157.4313,157.7595,157.4313,157.7595,6868.0
2016-09-02 14:10:00,225.94,226.09,225.71,226.08,18465.0,157.7874,157.8922,157.6268,157.8852,18465.0
2016-09-02 14:20:00,225.95,226.33,225.86,226.33,16681.0,157.7944,158.0598,157.7316,158.0598,16681.0
2016-09-02 14:30:00,226.36,226.57,226.36,226.55,10059.0,158.0807,158.2274,158.0807,158.2134,10059.0
2016-09-02 14:40:00,226.57,226.83,226.52,226.8,23620.0,158.2274,158.409,158.1925,158.388,23620.0
2016-09-02 14:50:00,226.79,227.04,226.79,227.0,6251.0,158.381,158.5556,158.381,158.5277,6251.0
2016-09-02 15:00:00,227.01,227.1,226.88,227.01,9281.0,158.5347,158.5975,158.4439,158.5347,9281.0
2016-09-02 15:10:00,227.01,227.34,227.01,227.27,6544.0,158.5347,158.7651,158.5347,158.7162,6544.0
2016-09-02 15:20:00,227.26,227.33,226.76,226.9,12805.0,158.7093,158.7581,158.3601,158.4579,12805.0
2016-09-02 15:30:00,226.87,227.0,226.82,226.96,8468.0,158.4369,158.5277,158.402,158.4998,8468.0
2016-09-02 15:40:00,226.99,227.09,226.69,226.71,20785.0,158.5207,158.5905,158.3112,158.3252,20785.0
2016-09-02 15:50:00,226.72,226.92,226.72,226.84,39346.0,158.3322,158.4718,158.3322,158.416,39346.0
2016-09-06 09:30:00,226.66,226.66,223.25,224.49,26518.0,158.2902,158.2902,155.9088,156.7748,26518.0
2016-09-06 09:40:00,224.51,224.65,223.68,223.82,23543.0,156.7888,156.8865,156.2091,156.3069,23543.0
2016-09-06 09:50:00,223.78,223.78,222.77,223.48,31154.0,156.279,156.279,155.5736,156.0695,31154.0
2016-09-06 10:00:00,223.31,224.23,222.77,223.53,27073.0,155.9507,156.5932,155.5736,156.1044,27073.0
2016-09-06 10:10:00,223.57,223.74,222.26,223.0,27301.0,156.1323,156.251,155.2175,155.7343,27301.0
2016-09-06 10:20:00,223.06,223.73,222.74,222.83,30437.0,155.7762,156.2441,155.5527,155.6155,30437.0
2016-09-06 10:30:00,222.99,223.1,222.4,222.94,17410.0,155.7273,155.8041,155.3152,155.6924,17410.0
2016-09-06 10:40:00,223.12,223.17,222.64,222.84,12015.0,155.8181,155.853,155.4828,155.6225,12015.0
2016-09-06 10:50:00,222.9,223.01,222.4,222.46,26446.0,155.6644,155.7412,155.3152,155.3571,26446.0
2016-09-06 11:00:00,222.49,222.59,222.09,222.26,23363.0,155.3781,155.4479,155.0987,155.2175,23363.0
2016-09-06 11:10:00,222.22,222.37,221.93,222.33,28749.0,155.1895,155.2943,154.987,155.2664,28749.0
2016-09-06 11:20:00,222.25,222.41,221.81,221.9,23134.0,155.2105,155.3222,154.9032,154.9661,23134.0
2016-09-06 11:30:00,221.91,222.01,221.58,222.0,10836.0,154.973,155.0429,154.7426,155.0359,10836.0
2016-09-06 11:40:00,222.0,222.2,221.68,221.68,22674.0,155.0359,155.1756,154.8124,154.8124,22674.0
2016-09-06 11:50:00,221.71,221.91,221.51,221.51,14030.0,154.8334,154.973,154.6937,154.6937,14030.0
2016-09-06 12:00:00,221.56,221.88,221.5,221.66,16347.0,154.7286,154.9521,154.6867,154.7984,16347.0
2016-09-06 12:10:00,221.68,222.41,221.68,222.22,16967.0,154.8124,155.3222,154.8124,155.1895,16967.0
2016-09-06 12:20:00,222.21,222.22,221.94,222.06,33222.0,155.1825,155.1895,154.994,155.0778,33222.0
2016-09-06 12:30:00,222.08,222.24,221.93,222.23,22646.0,155.0918,155.2035,154.987,155.1965,22646.0
2016-09-06 12:40:00,222.23,222.63,222.22,222.58,13930.0,155.1965,155.4759,155.1895,155.4409,13930.0
2016-09-06 12:50:00,222.64,223.12,222.58,223.07,15404.0,155.4828,155.8181,155.4409,155.7831,15404.0
2016-09-06 13:00:00,223.07,223.68,222.95,223.54,12059.0,155.7831,156.2091,155.6993,156.1114,12059.0
2016-09-06 13:10:00,223.51,223.64,223.28,223.64,10112.0,156.0904,156.1812,155.9298,156.1812,10112.0
2016-09-06 13:20:00,223.64,223.7,223.09,223.16,12291.0,156.1812,156.2231,155.7971,155.846,12291.0
2016-09-06 13:30:00,223.28,223.56,223.24,223.36,8477.0,155.9298,156.1253,155.9019,155.9857,8477.0
2016-09-06 13:40:00,223.27,223.42,223.14,223.15,10490.0,155.9228,156.0276,155.832,155.839,10490.0
2016-09-06 13:50:00,223.11,223.2,222.99,223.05,9899.0,155.8111,155.8739,155.7273,155.7692,9899.0
2016-09-06 14:00:00,223.1,223.36,222.89,223.03,12417.0,155.8041,155.9857,155.6574,155.7552,12417.0
2016-09-06 14:10:00,223.04,223.19,222.89,223.17,8751.0,155.7622,155.8669,155.6574,155.853,8751.0
2016-09-06 14:20:00,223.12,223.25,223.0,223.15,10218.0,155.8181,155.9088,155.7343,155.839,10218.0
2016-09-06 14:30:00,223.13,223.34,223.11,223.24,9978.0,155.825,155.9717,155.8111,155.9019,9978.0
2016-09-06 14:40:00,223.25,223.33,223.17,223.33,9510.0,155.9088,155.9647,155.853,155.9647,9510.0
2016-09-06 14:50:00,223.3,223.32,223.1,223.2,15100.0,155.9438,155.9577,155.8041,155.8739,15100.0
2016-09-06 15:00:00,223.28,223.36,223.15,223.22,20316.0,155.9298,155.9857,155.839,155.8879,20316.0
2016-09-06 15:10:00,223.17,223.48,223.09,223.38,17759.0,155.853,156.0695,155.7971,155.9996,17759.0
2016-09-06 15:20:00,223.35,223.66,223.23,223.5,19955.0,155.9787,156.1952,155.8949,156.0834,19955.0
2016-09-06 15:30:00,223.46,223.83,223.43,223.8,23332.0,156.0555,156.3139,156.0345,156.2929,23332.0
2016-09-06 15:40:00,223.8,224.23,223.71,224.07,38808.0,156.2929,156.5932,156.2301,156.4815,38808.0
2016-09-06 15:50:00,224.08,224.39,224.05,224.32,109078.0,156.4885,156.705,156.4675,156.6561,109078.0
2016-09-07 09:30:00,224.31,225.12,223.45,224.13,16660.0,156.6491,157.2148,156.0485,156.5234,16660.0
2016-09-07 09:40:00,224.18,224.6,223.62,224.22,14364.0,156.5583,156.8516,156.1672,156.5863,14364.0
2016-09-07 09:50:00,224.27,225.45,223.89,225.45,16158.0,156.6212,157.4452,156.3558,157.4452,16158.0
2016-09-07 10:00:00,225.46,225.9,224.77,225.5,20811.0,157.4522,157.7595,156.9703,157.4802,20811.0
2016-09-07 10:10:00,225.15,226.05,224.94,226.05,15351.0,157.2357,157.8642,157.0891,157.8642,15351.0
2016-09-07 10:20:00,226.16,226.16,225.5,225.75,27138.0,157.9411,157.9411,157.4802,157.6547,27138.0
2016-09-07 10:30:00,225.7,226.26,225.63,226.15,15695.0,157.6198,158.0109,157.5709,157.9341,15695.0
2016-09-07 10:40:00,226.15,226.48,226.01,226.28,16721.0,157.9341,158.1645,157.8363,158.0249,16721.0
2016-09-07 10:50:00,226.32,226.45,226.0,226.0,7701.0,158.0528,158.1436,157.8293,157.8293,7701.0
2016-09-07 11:00:00,225.86,226.48,225.86,226.22,8277.0,157.7316,158.1645,157.7316,157.983,8277.0
2016-09-07 11:10:00,226.3,226.45,226.08,226.24,10810.0,158.0388,158.1436,157.8852,157.9969,10810.0
2016-09-07 11:20:00,226.17,226.45,226.08,226.34,12976.0,157.9481,158.1436,157.8852,158.0668,12976.0
2016-09-07 11:30:00,226.34,226.4,225.97,226.21,10334.0,158.0668,158.1087,157.8084,157.976,10334.0
2016-09-07 11:40:00,226.19,226.53,226.05,226.18,28933.0,157.962,158.1995,157.8642,157.955,28933.0
2016-09-07 11:50:00,226.36,226.48,226.14,226.21,27480.0,158.0807,158.1645,157.9271,157.976,27480.0
2016-09-07 12:00:00,226.16,226.16,225.43,225.43,16124.0,157.9411,157.9411,157.4313,157.4313,16124.0
2016-09-07 12:10:00,225.4,225.4,224.94,225.02,9200.0,157.4103,157.4103,157.0891,157.1449,9200.0
2016-09-07 12:20:00,224.99,225.58,224.85,225.58,10969.0,157.124,157.536,157.0262,157.536,10969.0
2016-09-07 12:30:00,225.51,225.55,225.15,225.37,10700.0,157.4871,157.5151,157.2357,157.3894,10700.0
2016-09-07 12:40:00,225.34,225.37,225.11,225.19,10561.0,157.3684,157.3894,157.2078,157.2637,10561.0
2016-09-07 12:50:00,225.19,225.2,225.01,225.09,5864.0,157.2637,157.2706,157.138,157.1938,5864.0
2016-09-07 13:00:00,224.95,224.95,224.61,224.77,14569.0,157.0961,157.0961,156.8586,156.9703,14569.0
2016-09-07 13:10:00,224.79,224.8,224.6,224.74,5300.0,156.9843,156.9913,156.8516,156.9494,5300.0
2016-09-07 13:20:00,224.71,225.05,224.65,225.03,4449.0,156.9284,157.1659,156.8865,157.1519,4449.0
2016-09-07 13:30:00,224.91,225.25,224.91,225.24,4490.0,157.0681,157.3056,157.0681,157.2986,4490.0
2016-09-07 13:40:00,225.1,225.26,224.87,224.98,10278.0,157.2008,157.3125,157.0402,157.117,10278.0
2016-09-07 13:50:00,224.96,225.34,224.92,225.21,5858.0,157.103,157.3684,157.0751,157.2776,5858.0
2016-09-07 14:00:00,225.25,225.38,224.88,225.37,4806.0,157.3056,157.3963,157.0472,157.3894,4806.0
2016-09-07 14:10:00,225.37,225.6,225.27,225.32,12857.0,157.3894,157.55,157.3195,157.3544,12857.0
2016-09-07 14:20:00,225.33,225.39,224.7,224.79,15132.0,157.3614,157.4033,156.9215,156.9843,15132.0
2016-09-07 14:30:00,224.71,225.22,224.51,225.13,11722.0,156.9284,157.2846,156.7888,157.2218,11722.0
2016-09-07 14:40:00,225.19,225.58,225.19,225.57,4552.0,157.2637,157.536,157.2637,157.529,4552.0
2016-09-07 14:50:00,225.5,225.68,225.4,225.62,6800.0,157.4802,157.6059,157.4103,157.564,6800.0
2016-09-07 15:00:00,225.66,225.8,225.61,225.78,7325.0,157.5919,157.6897,157.557,157.6757,7325.0
2016-09-07 15:10:00,225.77,225.78,225.45,225.66,8167.0,157.6687,157.6757,157.4452,157.5919,8167.0
2016-09-07 15:20:00,225.67,225.82,225.6,225.65,11706.0,157.5989,157.7036,157.55,157.5849,11706.0
2016-09-07 15:30:00,225.57,225.91,225.5,225.82,21182.0,157.529,157.7665,157.4802,157.7036,21182.0
2016-09-07 15:40:00,225.82,225.95,225.79,225.88,26660.0,157.7036,157.7944,157.6827,157.7455,26660.0
2016-09-07 15:50:00,225.87,225.95,225.72,225.92,37780.0,157.7385,157.7944,157.6338,157.7735,37780.0
2016-09-08 09:30:00,225.1,225.18,223.65,224.18,14263.0,157.2008,157.2567,156.1882,156.5583,14263.0
2016-09-08 09:40:00,224.38,224.66,223.97,224.11,5765.0,156.698,156.8935,156.4117,156.5094,5765.0
2016-09-08 09:50:00,224.29,224.83,224.26,224.44,10828.0,156.6351,157.0123,156.6142,156.7399,10828.0
2016-09-08 10:00:00,224.4,224.91,224.39,224.4,2357.0,156.712,157.0681,156.705,156.712,2357.0
2016-09-08 10:10:00,224.42,225.36,224.4,225.0,8992.0,156.7259,157.3824,156.712,157.131,8992.0
2016-09-08 10:20:00,224.88,225.34,224.88,225.13,7810.0,157.0472,157.3684,157.0472,157.2218,7810.0
2016-09-08 10:30:00,225.12,225.35,224.82,225.25,22685.0,157.2148,157.3754,157.0053,157.3056,22685.0
2016-09-08 10:40:00,225.02,225.15,224.9,224.96,13198.0,157.1449,157.2357,157.0611,157.103,13198.0
2016-09-08 10:50:00,224.99,225.08,224.7,225.03,15936.0,157.124,157.1868,156.9215,157.1519,15936.0
2016-09-08 11:00:00,225.0,225.04,224.49,224.7,9576.0,157.131,157.1589,156.7748,156.9215,9576.0
2016-09-08 11:10:00,224.79,224.79,224.55,224.69,4680.0,156.9843,156.9843,156.8167,156.9145,4680.0
2016-09-08 11:20:00,224.5,224.67,224.44,224.67,2500.0,156.7818,156.9005,156.7399,156.9005,2500.0
2016-09-08 11:30:00,224.62,224.76,224.37,224.72,5600.0,156.8656,156.9634,156.691,156.9354,5600.0
2016-09-08 11:40:00,224.73,224.95,224.51,224.51,3556.0,156.9424,157.0961,156.7888,156.7888,3556.0
2016-09-08 11:50:00,224.45,224.51,224.27,224.33,1800.0,156.7469,156.7888,156.6212,156.6631,1800.0
2016-09-08 12:00:00,224.34,224.34,224.06,224.06,2586.0,156.6701,156.6701,156.4745,156.4745,2586.0
2016-09-08 12:10:00,224.0,224.0,223.5,223.5,15400.0,156.4326,156.4326,156.0834,156.0834,15400.0
2016-09-08 12:20:00,223.45,223.71,223.27,223.47,14862.0,156.0485,156.2301,155.9228,156.0625,14862.0
2016-09-08 12:30:00,223.41,223.55,223.3,223.4,16164.0,156.0206,156.1183,155.9438,156.0136,16164.0
2016-09-08 12:40:00,223.46,223.55,223.2,223.39,19444.0,156.0555,156.1183,155.8739,156.0066,19444.0
2016-09-08 12:50:00,223.35,223.46,223.04,223.26,15829.0,155.9787,156.0555,155.7622,155.9158,15829.0
2016-09-08 13:00:00,223.22,223.31,222.89,223.24,11763.0,155.8879,155.9507,155.6574,155.9019,11763.0
2016-09-08 13:10:00,223.16,223.19,222.86,222.86,5624.0,155.846,155.8669,155.6365,155.6365,5624.0
2016-09-08 13:20:00,222.88,223.15,222.81,222.81,10350.0,155.6504,155.839,155.6016,155.6016,10350.0
2016-09-08 13:30:00,222.87,222.92,222.53,222.7,15783.0,155.6435,155.6784,155.406,155.5247,15783.0
2016-09-08 13:40:00,222.67,223.0,222.58,222.78,9579.0,155.5038,155.7343,155.4409,155.5806,9579.0
2016-09-08 13:50:00,222.76,223.05,222.76,222.99,2290.0,155.5666,155.7692,155.5666,155.7273,2290.0
2016-09-08 14:00:00,223.04,223.14,222.8,223.14,6853.0,155.7622,155.832,155.5946,155.832,6853.0
2016-09-08 14:10:00,223.15,223.28,223.02,223.28,9960.0,155.839,155.9298,155.7482,155.9298,9960.0
2016-09-08 14:20:00,223.17,223.55,223.17,223.51,7661.0,155.853,156.1183,155.853,156.0904,7661.0
2016-09-08 14:30:00,223.45,223.65,223.45,223.58,4348.0,156.0485,156.1882,156.0485,156.1393,4348.0
2016-09-08 14:40:00,223.68,223.8,223.65,223.75,2923.0,156.2091,156.2929,156.1882,156.258,2923.0
2016-09-08 14:50:00,223.76,223.84,223.66,223.83,8209.0,156.265,156.3209,156.1952,156.3139,8209.0
2016-09-08 15:00:00,223.76,223.99,223.69,223.91,5130.0,156.265,156.4256,156.2161,156.3698,5130.0
2016-09-08 15:10:00,223.82,223.83,223.47,223.62,6364.0,156.3069,156.3139,156.0625,156.1672,6364.0
2016-09-08 15:20:00,223.62,223.62,223.43,223.52,6927.0,156.1672,156.1672,156.0345,156.0974,6927.0
2016-09-08 15:30:00,223.5,223.5,223.37,223.49,10594.0,156.0834,156.0834,155.9926,156.0764,10594.0
2016-09-08 15:40:00,223.48,223.51,223.26,223.42,29999.0,156.0695,156.0904,155.9158,156.0276,29999.0
2016-09-08 15:50:00,223.46,223.55,222.95,222.98,63764.0,156.0555,156.1183,155.6993,155.7203,63764.0
2016-09-09 09:30:00,221.75,222.27,219.11,221.68,33527.0,154.8613,155.2244,153.0176,154.8124,33527.0
2016-09-09 09:40:00,221.46,223.14,221.01,221.12,26044.0,154.6588,155.832,154.3445,154.4213,26044.0
2016-09-09 09:50:00,221.28,221.78,221.0,221.26,15358.0,154.5331,154.8823,154.3375,154.5191,15358.0
2016-09-09 10:00:00,221.26,221.5,220.73,220.73,13103.0,154.5191,154.6867,154.149,154.149,13103.0
2016-09-09 10:10:00,220.68,221.27,220.47,221.09,19634.0,154.1141,154.5261,153.9674,154.4004,19634.0
2016-09-09 10:20:00,220.97,221.29,220.55,220.98,8004.0,154.3166,154.5401,154.0233,154.3236,8004.0
2016-09-09 10:30:00,220.86,221.07,220.5,220.67,21849.0,154.2398,154.3864,153.9884,154.1071,21849.0
2016-09-09 10:40:00,220.77,220.99,220.18,220.6,12672.0,154.1769,154.3305,153.7649,154.0582,12672.0
2016-09-09 10:50:00,220.58,221.31,220.53,221.31,8882.0,154.0442,154.554,154.0093,154.554,8882.0
2016-09-09 11:00:00,221.2,221.93,221.03,221.93,11054.0,154.4772,154.987,154.3585,154.987,11054.0
2016-09-09 11:10:00,221.93,221.93,221.43,221.64,10883.0,154.987,154.987,154.6378,154.7845,10883.0
2016-09-09 11:20:00,221.61,222.52,221.51,222.31,10433.0,154.7635,155.399,154.6937,155.2524,10433.0
2016-09-09 11:30:00,222.23,222.5,222.18,222.2,9732.0,155.1965,155.3851,155.1616,155.1756,9732.0
2016-09-09 11:40:00,222.28,222.28,221.74,221.98,9276.0,155.2314,155.2314,154.8543,155.0219,9276.0
2016-09-09 11:50:00,221.98,221.98,221.57,221.68,6743.0,155.0219,155.0219,154.7356,154.8124,6743.0
2016-09-09 12:00:00,221.8,221.85,221.25,221.54,8371.0,154.8962,154.9311,154.5121,154.7146,8371.0
2016-09-09 12:10:00,221.4,221.57,221.08,221.14,12219.0,154.6169,154.7356,154.3934,154.4353,12219.0
2016-09-09 12:20:00,221.0,221.3,220.94,221.26,7947.0,154.3375,154.547,154.2956,154.5191,7947.0
2016-09-09 12:30:00,221.24,221.31,220.99,220.99,11509.0,154.5051,154.554,154.3305,154.3305,11509.0
2016-09-09 12:40:00,220.98,221.27,220.69,221.13,26302.0,154.3236,154.5261,154.121,154.4283,26302.0
2016-09-09 12:50:00,221.04,221.28,220.56,220.65,17223.0,154.3655,154.5331,154.0303,154.0931,17223.0
2016-09-09 13:00:00,220.61,220.73,220.32,220.33,11805.0,154.0652,154.149,153.8626,153.8696,11805.0
2016-09-09 13:10:00,220.39,220.39,219.67,219.74,11762.0,153.9115,153.9115,153.4087,153.4576,11762.0
2016-09-09 13:20:00,219.65,220.0,219.53,220.0,11890.0,153.3947,153.6392,153.3109,153.6392,11890.0
2016-09-09 13:30:00,219.97,220.06,219.77,219.92,15619.0,153.6182,153.6811,153.4785,153.5833,15619.0
2016-09-09 13:40:00,219.85,219.9,219.25,219.25,13139.0,153.5344,153.5693,153.1154,153.1154,13139.0
2016-09-09 13:50:00,219.25,219.46,218.92,219.42,23339.0,153.1154,153.2621,152.8849,153.2341,23339.0
2016-09-09 14:00:00,219.33,219.42,218.94,218.99,18115.0,153.1713,153.2341,152.8989,152.9338,18115.0
2016-09-09 14:10:00,219.03,219.29,218.77,219.11,12850.0,152.9618,153.1433,152.7802,153.0176,12850.0
2016-09-09 14:20:00,219.11,219.58,219.03,219.58,21452.0,153.0176,153.3459,152.9618,153.3459,21452.0
2016-09-09 14:30:00,219.62,219.65,219.1,219.38,16641.0,153.3738,153.3947,153.0106,153.2062,16641.0
2016-09-09 14:40:00,219.37,219.37,218.83,218.94,13086.0,153.1992,153.1992,152.8221,152.8989,13086.0
2016-09-09 14:50:00,218.94,219.32,218.84,219.11,19699.0,152.8989,153.1643,152.8291,153.0176,19699.0
2016-09-09 15:00:00,219.15,219.38,218.96,219.17,11913.0,153.0456,153.2062,152.9129,153.0595,11913.0
2016-09-09 15:10:00,219.14,219.28,218.64,219.21,24401.0,153.0386,153.1364,152.6894,153.0875,24401.0
2016-09-09 15:20:00,219.21,219.5,219.1,219.36,18232.0,153.0875,153.29,153.0106,153.1922,18232.0
2016-09-09 15:30:00,219.33,219.4,218.86,219.0,27134.0,153.1713,153.2202,152.843,152.9408,27134.0
2016-09-09 15:40:00,219.0,219.06,218.39,218.73,38120.0,152.9408,152.9827,152.5148,152.7523,38120.0
2016-09-09 15:50:00,218.76,218.9,218.43,218.68,87013.0,152.7732,152.871,152.5427,152.7173,87013.0
2016-09-12 09:30:00,216.76,218.06,215.77,217.26,31943.0,152.6207,153.536,151.9236,152.9727,31943.0
2016-09-12 09:40:00,217.39,217.99,216.11,216.8,27378.0,153.0643,153.4867,152.163,152.6488,27378.0
2016-09-12 09:50:00,216.82,218.63,216.54,218.55,25920.0,152.6629,153.9373,152.4658,153.881,25920.0
2016-09-12 10:00:00,218.25,218.37,217.54,217.72,22713.0,153.6698,153.7543,153.1699,153.2966,22713.0
2016-09-12 10:10:00,217.54,218.25,217.39,218.25,14031.0,153.1699,153.6698,153.0643,153.6698,14031.0
2016-09-12 10:20:00,218.27,218.9,218.22,218.42,15285.0,153.6839,154.1274,153.6487,153.7895,15285.0
2016-09-12 10:30:00,218.36,218.36,217.8,218.05,19501.0,153.7472,153.7472,153.3529,153.529,19501.0
2016-09-12 10:40:00,218.1,218.19,217.92,218.17,16464.0,153.5642,153.6275,153.4374,153.6135,16464.0
2016-09-12 10:50:00,218.03,218.26,217.99,218.04,15933.0,153.5149,153.6768,153.4867,153.5219,15933.0
2016-09-12 11:00:00,218.08,218.6,218.02,218.47,18533.0,153.5501,153.9162,153.5078,153.8247,18533.0
2016-09-12 11:10:00,218.51,218.65,218.31,218.56,16793.0,153.8529,153.9514,153.712,153.8881,16793.0
2016-09-12 11:20:00,218.45,218.55,218.18,218.36,26961.0,153.8106,153.881,153.6205,153.7472,26961.0
2016-09-12 11:30:00,218.43,218.73,218.14,218.57,13784.0,153.7965,154.0078,153.5923,153.8951,13784.0
2016-09-12 11:40:00,218.64,218.64,218.37,218.51,8540.0,153.9444,153.9444,153.7543,153.8529,8540.0
2016-09-12 11:50:00,218.62,218.65,218.5,218.61,9451.0,153.9303,153.9514,153.8458,153.9233,9451.0
2016-09-12 12:00:00,218.63,218.91,218.53,218.79,11108.0,153.9373,154.1345,153.8669,154.05,11108.0
2016-09-12 12:10:00,218.83,218.95,218.62,218.63,13127.0,154.0782,154.1627,153.9303,153.9373,13127.0
2016-09-12 12:20:00,218.65,218.81,218.57,218.63,20015.0,153.9514,154.0641,153.8951,153.9373,20015.0
2016-09-12 12:30:00,218.64,218.82,218.54,218.82,13567.0,153.9444,154.0711,153.874,154.0711,13567.0
2016-09-12 12:40:00,218.82,219.06,218.73,218.96,26734.0,154.0711,154.2401,154.0078,154.1697,26734.0
2016-09-12 12:50:00,218.99,219.35,218.92,219.35,17371.0,154.1908,154.4443,154.1415,154.4443,17371.0
2016-09-12 13:00:00,219.35,219.49,219.21,219.25,14501.0,154.4443,154.5429,154.3457,154.3739,14501.0
2016-09-12 13:10:00,219.29,219.83,218.93,219.3,20944.0,154.402,154.7823,154.1486,154.4091,20944.0
2016-09-12 13:20:00,219.49,219.55,219.12,219.12,9398.0,154.5429,154.5851,154.2824,154.2824,9398.0
2016-09-12 13:30:00,219.21,219.46,218.89,219.29,11681.0,154.3457,154.5217,154.1204,154.402,11681.0
2016-09-12 13:40:00,219.37,219.71,218.86,219.7,12233.0,154.4584,154.6978,154.0993,154.6907,12233.0
2016-09-12 13:50:00,219.7,219.8,219.45,219.74,17969.0,154.6907,154.7611,154.5147,154.7189,17969.0
2016-09-12 14:00:00,219.72,220.17,219.57,220.0,21837.0,154.7048,155.0217,154.5992,154.902,21837.0
2016-09-12 14:10:00,220.09,220.09,219.6,219.93,18937.0,154.9653,154.9653,154.6203,154.8527,18937.0
2016-09-12 14:20:00,219.85,220.07,219.62,219.62,21518.0,154.7963,154.9512,154.6344,154.6344,21518.0
2016-09-12 14:30:00,219.66,220.24,219.66,220.18,14735.0,154.6626,155.0709,154.6626,155.0287,14735.0
2016-09-12 14:40:00,220.15,220.33,219.85,219.93,15988.0,155.0076,155.1343,154.7963,154.8527,15988.0
2016-09-12 14:50:00,219.98,220.07,219.62,219.66,17705.0,154.8879,154.9512,154.6344,154.6626,17705.0
2016-09-12 15:00:00,219.62,219.98,219.57,219.6,30889.0,154.6344,154.8879,154.5992,154.6203,30889.0
2016-09-12 15:10:00,219.6,219.98,219.59,219.62,19017.0,154.6203,154.8879,154.6133,154.6344,19017.0
2016-09-12 15:20:00,219.62,220.01,219.58,219.61,13527.0,154.6344,154.909,154.6062,154.6274,13527.0
2016-09-12 15:30:00,219.68,219.88,219.52,219.82,23345.0,154.6766,154.8175,154.564,154.7752,23345.0
2016-09-12 15:40:00,219.84,220.09,219.43,219.5,40056.0,154.7893,154.9653,154.5006,154.5499,40056.0
2016-09-12 15:50:00,219.49,219.64,218.98,219.02,89962.0,154.5429,154.6485,154.1838,154.2119,89962.0
2016-09-13 09:30:00,217.3,218.78,216.09,217.35,28314.0,153.0009,154.043,152.1489,153.0361,28314.0
2016-09-13 09:40:00,217.36,217.47,216.15,216.49,12183.0,153.0431,153.1206,152.1912,152.4306,12183.0
2016-09-13 09:50:00,216.51,217.56,216.51,217.01,13495.0,152.4447,153.184,152.4447,152.7967,13495.0
2016-09-13 10:00:00,217.18,217.86,217.17,217.18,12381.0,152.9164,153.3952,152.9094,152.9164,12381.0
2016-09-13 10:10:00,217.2,217.7,217.13,217.13,13795.0,152.9305,153.2825,152.8812,152.8812,13795.0
2016-09-13 10:20:00,217.15,217.25,216.54,216.79,9598.0,152.8953,152.9657,152.4658,152.6418,9598.0
2016-09-13 10:30:00,216.71,217.44,216.66,217.05,18437.0,152.5855,153.0995,152.5503,152.8249,18437.0
2016-09-13 10:40:00,217.09,217.2,216.59,216.66,18909.0,152.853,152.9305,152.501,152.5503,18909.0
2016-09-13 10:50:00,216.72,217.2,216.56,217.14,34280.0,152.5925,152.9305,152.4799,152.8882,34280.0
2016-09-13 11:00:00,217.08,217.2,216.74,216.95,24624.0,152.846,152.9305,152.6066,152.7545,24624.0
2016-09-13 11:10:00,216.95,216.96,216.65,216.83,14133.0,152.7545,152.7615,152.5432,152.67,14133.0
2016-09-13 11:20:00,216.89,217.13,216.8,216.9,21520.0,152.7122,152.8812,152.6488,152.7193,21520.0
2016-09-13 11:30:00,216.93,217.1,216.31,216.6,21741.0,152.7404,152.8601,152.3038,152.508,21741.0
2016-09-13 11:40:00,216.6,217.0,216.54,216.68,15475.0,152.508,152.7897,152.4658,152.5643,15475.0
2016-09-13 11:50:00,216.71,216.95,216.57,216.62,8083.0,152.5855,152.7545,152.4869,152.5221,8083.0
2016-09-13 12:00:00,216.77,216.8,216.33,216.44,7653.0,152.6277,152.6488,152.3179,152.3954,7653.0
2016-09-13 12:10:00,216.38,216.81,216.38,216.53,8356.0,152.3531,152.6559,152.3531,152.4587,8356.0
2016-09-13 12:20:00,216.53,216.82,216.32,216.45,24572.0,152.4587,152.6629,152.3109,152.4024,24572.0
2016-09-13 12:30:00,216.37,216.44,216.03,216.08,11447.0,152.3461,152.3954,152.1067,152.1419,11447.0
2016-09-13 12:40:00,216.0,216.5,215.85,216.12,17655.0,152.0856,152.4376,151.9799,152.1701,17655.0
2016-09-13 12:50:00,216.11,216.11,215.38,215.54,13362.0,152.163,152.163,151.649,151.7617,13362.0
2016-09-13 13:00:00,215.52,215.53,215.1,215.44,12055.0,151.7476,151.7546,151.4519,151.6913,12055.0
2016-09-13 13:10:00,215.37,216.51,215.36,216.46,15648.0,151.642,152.4447,151.6349,152.4094,15648.0
2016-09-13 13:20:00,216.64,216.8,215.96,216.54,15387.0,152.5362,152.6488,152.0574,152.4658,15387.0
2016-09-13 13:30:00,216.82,217.0,216.24,216.65,16129.0,152.6629,152.7897,152.2545,152.5432,16129.0
2016-09-13 13:40:00,216.65,216.65,216.18,216.22,7956.0,152.5432,152.5432,152.2123,152.2405,7956.0
2016-09-13 13:50:00,216.17,216.39,215.91,216.22,14102.0,152.2053,152.3602,152.0222,152.2405,14102.0
2016-09-13 14:00:00,216.21,216.58,216.05,216.32,6659.0,152.2334,152.4939,152.1208,152.3109,6659.0
2016-09-13 14:10:00,216.23,216.48,216.04,216.37,16669.0,152.2475,152.4235,152.1137,152.3461,16669.0
2016-09-13 14:20:00,216.38,216.51,216.18,216.29,22854.0,152.3531,152.4447,152.2123,152.2897,22854.0
2016-09-13 14:30:00,216.23,216.23,215.54,215.8,44830.0,152.2475,152.2475,151.7617,151.9447,44830.0
2016-09-13 14:40:00,215.72,215.94,215.59,215.89,32426.0,151.8884,152.0433,151.7969,152.0081,32426.0
2016-09-13 14:50:00,215.78,216.28,215.61,215.62,26848.0,151.9307,152.2827,151.811,151.818,26848.0
2016-09-13 15:00:00,215.62,215.95,215.33,215.73,33509.0,151.818,152.0504,151.6138,151.8955,33509.0
2016-09-13 15:10:00,215.76,215.92,215.4,215.67,19233.0,151.9166,152.0292,151.6631,151.8532,19233.0
2016-09-13 15:20:00,215.67,216.0,215.55,215.82,38140.0,151.8532,152.0856,151.7687,151.9588,38140.0
2016-09-13 15:30:00,215.91,216.12,215.74,215.89,22224.0,152.0222,152.1701,151.9025,152.0081,22224.0
2016-09-13 15:40:00,215.87,215.89,214.93,215.0,38990.0,151.994,152.0081,151.3322,151.3815,38990.0
2016-09-13 15:50:00,215.03,215.57,214.72,214.76,78639.0,151.4026,151.7828,151.1843,151.2125,78639.0
2016-09-14 09:30:00,214.93,215.9,214.7,214.81,14981.0,151.3322,152.0152,151.1702,151.2477,14981.0
2016-09-14 09:40:00,215.37,215.8,214.86,215.48,16566.0,151.642,151.9447,151.2829,151.7194,16566.0
2016-09-14 09:50:00,215.39,215.5,214.85,214.85,15199.0,151.6561,151.7335,151.2758,151.2758,15199.0
2016-09-14 10:00:00,214.87,215.91,214.87,215.91,12067.0,151.2899,152.0222,151.2899,152.0222,12067.0
2016-09-14 10:10:00,215.88,215.88,215.14,215.16,7820.0,152.0011,152.0011,151.48,151.4941,7820.0
2016-09-14 10:20:00,215.1,215.62,215.08,215.27,9226.0,151.4519,151.818,151.4378,151.5716,9226.0
2016-09-14 10:30:00,215.43,215.73,215.17,215.51,10315.0,151.6842,151.8955,151.5012,151.7406,10315.0
2016-09-14 10:40:00,215.47,215.8,215.11,215.62,6680.0,151.7124,151.9447,151.4589,151.818,6680.0
2016-09-14 10:50:00,215.58,216.13,215.36,215.86,14172.0,151.7898,152.1771,151.6349,151.987,14172.0
2016-09-14 11:00:00,215.91,216.37,215.64,215.67,28787.0,152.0222,152.3461,151.8321,151.8532,28787.0
2016-09-14 11:10:00,215.74,215.93,215.03,215.03,22403.0,151.9025,152.0363,151.4026,151.4026,22403.0
2016-09-14 11:20:00,215.07,215.18,214.68,214.69,8575.0,151.4307,151.5082,151.1561,151.1632,8575.0
2016-09-14 11:30:00,214.85,215.14,214.72,215.14,16474.0,151.2758,151.48,151.1843,151.48,16474.0
2016-09-14 11:40:00,215.1,215.65,215.04,215.21,27727.0,151.4519,151.8391,151.4096,151.5293,27727.0
2016-09-14 11:50:00,215.15,215.73,215.08,215.5,21843.0,151.4871,151.8955,151.4378,151.7335,21843.0
2016-09-14 12:00:00,215.47,215.6,215.12,215.31,19195.0,151.7124,151.8039,151.466,151.5997,19195.0
2016-09-14 12:10:00,215.26,215.64,215.25,215.44,11984.0,151.5645,151.8321,151.5575,151.6913,11984.0
2016-09-14 12:20:00,215.54,215.61,215.36,215.4,7120.0,151.7617,151.811,151.6349,151.6631,7120.0
2016-09-14 12:30:00,215.53,215.69,215.26,215.43,16650.0,151.7546,151.8673,151.5645,151.6842,16650.0
2016-09-14 12:40:00,215.4,215.64,215.19,215.64,11427.0,151.6631,151.8321,151.5152,151.8321,11427.0
2016-09-14 12:50:00,215.73,215.73,215.19,215.23,7659.0,151.8955,151.8955,151.5152,151.5434,7659.0
2016-09-14 13:00:00,215.2,215.53,215.2,215.3,12598.0,151.5223,151.7546,151.5223,151.5927,12598.0
2016-09-14 13:10:00,215.27,215.34,215.03,215.32,5401.0,151.5716,151.6209,151.4026,151.6068,5401.0
2016-09-14 13:20:00,215.28,215.41,215.06,215.25,7731.0,151.5786,151.6701,151.4237,151.5575,7731.0
2016-09-14 13:30:00,215.27,215.45,215.21,215.32,4000.0,151.5716,151.6983,151.5293,151.6068,4000.0
2016-09-14 13:40:00,215.24,215.43,214.9,214.92,6100.0,151.5504,151.6842,151.3111,151.3251,6100.0
2016-09-14 13:50:00,214.9,215.11,214.57,214.71,13218.0,151.3111,151.4589,151.0787,151.1773,13218.0
2016-09-14 14:00:00,214.7,214.8,214.51,214.65,22651.0,151.1702,151.2406,151.0365,151.135,22651.0
2016-09-14 14:10:00,214.69,214.88,214.6,214.72,13051.0,151.1632,151.297,151.0998,151.1843,13051.0
2016-09-14 14:20:00,214.68,214.87,214.51,214.68,9622.0,151.1561,151.2899,151.0365,151.1561,9622.0
2016-09-14 14:30:00,214.69,214.99,214.52,214.91,12458.0,151.1632,151.3744,151.0435,151.3181,12458.0
2016-09-14 14:40:00,214.84,215.13,214.81,214.99,11026.0,151.2688,151.473,151.2477,151.3744,11026.0
2016-09-14 14:50:00,214.99,215.51,214.98,215.45,13020.0,151.3744,151.7406,151.3674,151.6983,13020.0
2016-09-14 15:00:00,215.45,215.46,215.06,215.21,17973.0,151.6983,151.7053,151.4237,151.5293,17973.0
2016-09-14 15:10:00,215.21,215.29,215.02,215.02,15617.0,151.5293,151.5856,151.3955,151.3955,15617.0
2016-09-14 15:20:00,215.09,215.22,214.68,214.68,16958.0,151.4448,151.5364,151.1561,151.1561,16958.0
2016-09-14 15:30:00,214.82,215.03,214.69,214.8,17063.0,151.2547,151.4026,151.1632,151.2406,17063.0
2016-09-14 15:40:00,214.87,215.35,214.79,215.27,22062.0,151.2899,151.6279,151.2336,151.5716,22062.0
2016-09-14 15:50:00,215.28,215.32,214.91,215.2,44354.0,151.5786,151.6068,151.3181,151.5223,44354.0
2016-09-15 09:30:00,214.71,214.71,213.49,214.06,13400.0,151.1773,151.1773,150.3183,150.7196,13400.0
2016-09-15 09:40:00,213.67,215.47,213.67,215.25,22268.0,150.445,151.7124,150.445,151.5575,22268.0
2016-09-15 09:50:00,215.21,215.5,214.59,214.59,23568.0,151.5293,151.7335,151.0928,151.0928,23568.0
2016-09-15 10:00:00,214.65,215.1,214.44,214.54,29841.0,151.135,151.4519,150.9872,151.0576,29841.0
2016-09-15 10:10:00,214.36,215.25,214.36,215.25,18143.0,150.9308,151.5575,150.9308,151.5575,18143.0
2016-09-15 10:20:00,215.14,215.14,214.26,214.43,7318.0,151.48,151.48,150.8604,150.9801,7318.0
2016-09-15 10:30:00,214.34,214.95,214.19,214.89,13933.0,150.9168,151.3463,150.8111,151.304,13933.0
2016-09-15 10:40:00,214.79,214.79,214.29,214.29,6529.0,151.2336,151.2336,150.8815,150.8815,6529.0
2016-09-15 10:50:00,214.33,214.43,214.15,214.32,11399.0,150.9097,150.9801,150.783,150.9027,11399.0
2016-09-15 11:00:00,214.4,215.0,214.19,215.0,12217.0,150.959,151.3815,150.8111,151.3815,12217.0
2016-09-15 11:10:00,215.1,215.21,214.87,214.87,13897.0,151.4519,151.5293,151.2899,151.2899,13897.0
2016-09-15 11:20:00,214.85,215.31,214.72,215.28,22234.0,151.2758,151.5997,151.1843,151.5786,22234.0
2016-09-15 11:30:00,215.32,215.45,215.09,215.25,7877.0,151.6068,151.6983,151.4448,151.5575,7877.0
2016-09-15 11:40:00,215.07,215.21,214.61,214.74,7983.0,151.4307,151.5293,151.1069,151.1984,7983.0
2016-09-15 11:50:00,214.76,215.05,214.7,214.75,20145.0,151.2125,151.4167,151.1702,151.2054,20145.0
2016-09-15 12:00:00,214.76,214.8,214.45,214.61,6782.0,151.2125,151.2406,150.9942,151.1069,6782.0
2016-09-15 12:10:00,214.51,214.62,214.3,214.48,5438.0,151.0365,151.1139,150.8886,151.0153,5438.0
2016-09-15 12:20:00,214.53,214.57,214.22,214.4,9408.0,151.0505,151.0787,150.8323,150.959,9408.0
2016-09-15 12:30:00,214.43,214.51,214.15,214.26,8727.0,150.9801,151.0365,150.783,150.8604,8727.0
2016-09-15 12:40:00,214.26,214.48,214.13,214.43,6062.0,150.8604,151.0153,150.7689,150.9801,6062.0
2016-09-15 12:50:00,214.26,214.63,214.26,214.55,6109.0,150.8604,151.1209,150.8604,151.0646,6109.0
2016-09-15 13:00:00,214.62,215.17,214.62,215.15,23031.0,151.1139,151.5012,151.1139,151.4871,23031.0
2016-09-15 13:10:00,215.1,215.18,214.54,214.67,30715.0,151.4519,151.5082,151.0576,151.1491,30715.0
2016-09-15 13:20:00,214.64,214.69,214.18,214.42,29073.0,151.128,151.1632,150.8041,150.9731,29073.0
2016-09-15 13:30:00,214.43,214.87,214.43,214.73,17018.0,150.9801,151.2899,150.9801,151.1914,17018.0
2016-09-15 13:40:00,214.69,214.91,214.5,214.53,9702.0,151.1632,151.3181,151.0294,151.0505,9702.0
2016-09-15 13:50:00,214.54,214.54,214.27,214.43,9454.0,151.0576,151.0576,150.8675,150.9801,9454.0
2016-09-15 14:00:00,214.43,214.55,214.4,214.43,7384.0,150.9801,151.0646,150.959,150.9801,7384.0
2016-09-15 14:10:00,214.47,214.95,214.35,214.95,13672.0,151.0083,151.3463,150.9238,151.3463,13672.0
2016-09-15 14:20:00,214.91,214.98,214.76,214.78,8574.0,151.3181,151.3674,151.2125,151.2266,8574.0
2016-09-15 14:30:00,214.78,214.89,214.67,214.81,7218.0,151.2266,151.304,151.1491,151.2477,7218.0
2016-09-15 14:40:00,214.76,214.85,214.58,214.65,5025.0,151.2125,151.2758,151.0857,151.135,5025.0
2016-09-15 14:50:00,214.65,214.73,214.59,214.65,7590.0,151.135,151.1914,151.0928,151.135,7590.0
2016-09-15 15:00:00,214.66,215.17,214.66,215.09,8743.0,151.1421,151.5012,151.1421,151.4448,8743.0
2016-09-15 15:10:00,215.09,215.13,214.87,214.93,20265.0,151.4448,151.473,151.2899,151.3322,20265.0
2016-09-15 15:20:00,214.93,215.1,214.93,215.03,19677.0,151.3322,151.4519,151.3322,151.4026,19677.0
2016-09-15 15:30:00,215.05,215.21,214.98,215.21,38778.0,151.4167,151.5293,151.3674,151.5293,38778.0
2016-09-15 15:40:00,215.23,215.23,214.89,215.0,40091.0,151.5434,151.5434,151.304,151.3815,40091.0
2016-09-15 15:50:00,214.99,215.05,214.77,214.8,56985.0,151.3744,151.4167,151.2195,151.2406,56985.0
2016-09-16 09:30:00,214.15,215.1,213.92,215.01,152926.0,150.783,151.4519,150.621,151.3885,152926.0
2016-09-16 09:40:00,215.07,215.42,214.63,214.69,29752.0,151.4307,151.6772,151.1209,151.1632,29752.0
2016-09-16 09:50:00,214.63,215.11,214.53,214.9,20219.0,151.1209,151.4589,151.0505,151.3111,20219.0
2016-09-16 10:00:00,214.81,215.02,214.63,214.69,23448.0,151.2477,151.3955,151.1209,151.1632,23448.0
2016-09-16 10:10:00,214.68,214.93,214.54,214.93,8530.0,151.1561,151.3322,151.0576,151.3322,8530.0
2016-09-16 10:20:00,214.93,214.96,214.4,214.65,14196.0,151.3322,151.3533,150.959,151.135,14196.0
2016-09-16 10:30:00,214.74,215.14,214.66,215.04,12755.0,151.1984,151.48,151.1421,151.4096,12755.0
2016-09-16 10:40:00,214.96,215.57,214.8,215.57,27002.0,151.3533,151.7828,151.2406,151.7828,27002.0
2016-09-16 10:50:00,215.45,216.07,215.43,216.03,11917.0,151.6983,152.1348,151.6842,152.1067,11917.0
2016-09-16 11:00:00,216.03,216.12,215.79,215.97,18371.0,152.1067,152.1701,151.9377,152.0644,18371.0
2016-09-16 11:10:00,215.97,216.07,215.72,215.72,7707.0,152.0644,152.1348,151.8884,151.8884,7707.0
2016-09-16 11:20:00,215.73,215.97,215.56,215.66,9198.0,151.8955,152.0644,151.7758,151.8462,9198.0
2016-09-16 11:30:00,215.56,215.74,215.4,215.64,7295.0,151.7758,151.9025,151.6631,151.8321,7295.0
2016-09-16 11:40:00,215.56,215.61,215.32,215.46,9275.0,151.7758,151.811,151.6068,151.7053,9275.0
2016-09-16 11:50:00,215.39,215.5,215.12,215.12,6318.0,151.6561,151.7335,151.466,151.466,6318.0
2016-09-16 12:00:00,215.16,215.22,214.86,215.05,9584.0,151.4941,151.5364,151.2829,151.4167,9584.0
2016-09-16 12:10:00,215.07,215.07,214.7,214.7,2926.0,151.4307,151.4307,151.1702,151.1702,2926.0
2016-09-16 12:20:00,214.77,214.97,214.49,214.85,12401.0,151.2195,151.3603,151.0224,151.2758,12401.0
2016-09-16 12:30:00,214.94,214.96,214.6,214.92,4540.0,151.3392,151.3533,151.0998,151.3251,4540.0
2016-09-16 12:40:00,214.93,215.53,214.77,215.32,5511.0,151.3322,151.7546,151.2195,151.6068,5511.0
2016-09-16 12:50:00,215.25,215.36,215.08,215.11,6162.0,151.5575,151.6349,151.4378,151.4589,6162.0
2016-09-16 13:00:00,215.14,215.45,215.11,215.45,10514.0,151.48,151.6983,151.4589,151.6983,10514.0
2016-09-16 13:10:00,215.42,215.52,215.28,215.39,13600.0,151.6772,151.7476,151.5786,151.6561,13600.0
2016-09-16 13:20:00,215.44,215.45,215.22,215.22,2200.0,151.6913,151.6983,151.5364,151.5364,2200.0
2016-09-16 13:30:00,215.34,215.41,215.12,215.12,6196.0,151.6209,151.6701,151.466,151.466,6196.0
2016-09-16 13:40:00,215.18,215.32,214.84,215.01,12084.0,151.5082,151.6068,151.2688,151.3885,12084.0
2016-09-16 13:50:00,215.02,215.03,214.64,214.77,5770.0,151.3955,151.4026,151.128,151.2195,5770.0
2016-09-16 14:00:00,214.7,215.02,214.65,214.94,7188.0,151.1702,151.3955,151.135,151.3392,7188.0
2016-09-16 14:10:00,215.01,215.01,214.55,214.68,21969.0,151.3885,151.3885,151.0646,151.1561,21969.0
2016-09-16 14:20:00,214.7,214.79,214.59,214.59,3859.0,151.1702,151.2336,151.0928,151.0928,3859.0
2016-09-16 14:30:00,214.6,214.93,214.54,214.55,22152.0,151.0998,151.3322,151.0576,151.0646,22152.0
2016-09-16 14:40:00,214.48,214.72,214.45,214.72,11419.0,151.0153,151.1843,150.9942,151.1843,11419.0
2016-09-16 14:50:00,214.72,214.86,214.47,214.53,4346.0,151.1843,151.2829,151.0083,151.0505,4346.0
2016-09-16 15:00:00,214.43,214.7,214.3,214.49,8800.0,150.9801,151.1702,150.8886,151.0224,8800.0
2016-09-16 15:10:00,214.52,214.65,214.25,214.62,10875.0,151.0435,151.135,150.8534,151.1139,10875.0
2016-09-16 15:20:00,214.67,214.85,214.59,214.79,13897.0,151.1491,151.2758,151.0928,151.2336,13897.0
2016-09-16 15:30:00,214.81,215.16,214.79,214.98,8702.0,151.2477,151.4941,151.2336,151.3674,8702.0
2016-09-16 15:40:00,214.96,215.22,214.92,215.19,26216.0,151.3533,151.5364,151.3251,151.5152,26216.0
2016-09-16 15:50:00,215.16,215.26,214.98,215.01,54153.0,151.4941,151.5645,151.3674,151.3885,54153.0
2016-09-19 09:30:00,214.93,215.63,214.59,215.58,42180.0,151.3322,151.825,151.0928,151.7898,42180.0
2016-09-19 09:40:00,215.17,215.61,215.04,215.27,36871.0,151.5012,151.811,151.4096,151.5716,36871.0
2016-09-19 09:50:00,215.16,216.06,215.07,216.0,31354.0,151.4941,152.1278,151.4307,152.0856,31354.0
2016-09-19 10:00:00,216.05,216.47,215.99,216.18,10423.0,152.1208,152.4165,152.0785,152.2123,10423.0
2016-09-19 10:10:00,216.04,216.31,215.9,215.98,6102.0,152.1137,152.3038,152.0152,152.0715,6102.0
2016-09-19 10:20:00,216.01,216.11,215.6,216.08,7196.0,152.0926,152.163,151.8039,152.1419,7196.0
2016-09-19 10:30:00,216.14,216.2,215.92,216.02,16430.0,152.1841,152.2264,152.0292,152.0996,16430.0
2016-09-19 10:40:00,216.07,216.13,215.2,215.64,8563.0,152.1348,152.1771,151.5223,151.8321,8563.0
2016-09-19 10:50:00,215.57,215.76,215.54,215.76,3727.0,151.7828,151.9166,151.7617,151.9166,3727.0
2016-09-19 11:00:00,215.76,215.87,215.66,215.76,8949.0,151.9166,151.994,151.8462,151.9166,8949.0
2016-09-19 11:10:00,215.8,215.93,215.74,215.82,6584.0,151.9447,152.0363,151.9025,151.9588,6584.0
2016-09-19 11:20:00,215.75,215.81,215.06,215.23,8966.0,151.9095,151.9518,151.4237,151.5434,8966.0
2016-09-19 11:30:00,215.14,215.86,215.06,215.53,22886.0,151.48,151.987,151.4237,151.7546,22886.0
2016-09-19 11:40:00,215.56,215.65,215.17,215.27,10819.0,151.7758,151.8391,151.5012,151.5716,10819.0
2016-09-19 11:50:00,215.26,215.47,215.2,215.47,10887.0,151.5645,151.7124,151.5223,151.7124,10887.0
2016-09-19 12:00:00,215.48,215.74,215.41,215.63,35908.0,151.7194,151.9025,151.6701,151.825,35908.0
2016-09-19 12:10:00,215.65,215.77,215.6,215.65,18424.0,151.8391,151.9236,151.8039,151.8391,18424.0
2016-09-19 12:20:00,215.74,216.12,215.72,216.03,11897.0,151.9025,152.1701,151.8884,152.1067,11897.0
2016-09-19 12:30:00,215.97,216.51,215.97,216.46,6160.0,152.0644,152.4447,152.0644,152.4094,6160.0
2016-09-19 12:40:00,216.43,216.65,216.23,216.3,7932.0,152.3883,152.5432,152.2475,152.2968,7932.0
2016-09-19 12:50:00,216.28,216.42,215.92,215.92,8648.0,152.2827,152.3813,152.0292,152.0292,8648.0
2016-09-19 13:00:00,215.97,216.25,215.97,216.13,3439.0,152.0644,152.2616,152.0644,152.1771,3439.0
2016-09-19 13:10:00,216.17,216.17,215.85,215.99,11200.0,152.2053,152.2053,151.9799,152.0785,11200.0
2016-09-19 13:20:00,216.07,216.14,215.99,216.11,7300.0,152.1348,152.1841,152.0785,152.163,7300.0
2016-09-19 13:30:00,216.1,216.15,215.7,215.7,3067.0,152.156,152.1912,151.8743,151.8743,3067.0
2016-09-19 13:40:00,215.76,216.04,215.76,215.98,4600.0,151.9166,152.1137,151.9166,152.0715,4600.0
2016-09-19 13:50:00,215.98,216.06,215.89,216.02,3109.0,152.0715,152.1278,152.0081,152.0996,3109.0
2016-09-19 14:00:00,216.06,216.32,216.05,216.31,7801.0,152.1278,152.3109,152.1208,152.3038,7801.0
2016-09-19 14:10:00,216.36,216.41,215.92,215.92,16310.0,152.339,152.3742,152.0292,152.0292,16310.0
2016-09-19 14:20:00,215.97,216.01,215.91,215.96,5332.0,152.0644,152.0926,152.0222,152.0574,5332.0
2016-09-19 14:30:00,216.0,216.06,215.88,215.94,6267.0,152.0856,152.1278,152.0011,152.0433,6267.0
2016-09-19 14:40:00,215.96,216.07,215.86,215.91,15691.0,152.0574,152.1348,151.987,152.0222,15691.0
2016-09-19 14:50:00,215.93,215.98,215.81,215.92,9016.0,152.0363,152.0715,151.9518,152.0292,9016.0
2016-09-19 15:00:00,215.9,216.0,215.78,215.89,10293.0,152.0152,152.0856,151.9307,152.0081,10293.0
2016-09-19 15:10:00,215.86,215.95,215.5,215.55,8921.0,151.987,152.0504,151.7335,151.7687,8921.0
2016-09-19 15:20:00,215.54,215.67,215.42,215.57,41677.0,151.7617,151.8532,151.6772,151.7828,41677.0
2016-09-19 15:30:00,215.48,215.6,215.25,215.51,15998.0,151.7194,151.8039,151.5575,151.7406,15998.0
2016-09-19 15:40:00,215.5,215.83,215.49,215.72,48877.0,151.7335,151.9659,151.7265,151.8884,48877.0
2016-09-19 15:50:00,215.71,216.22,215.62,216.04,86474.0,151.8814,152.2405,151.818,152.1137,86474.0
2016-09-20 09:30:00,216.0,217.66,215.16,215.73,46886.0,152.0856,153.2544,151.4941,151.8955,46886.0
2016-09-20 09:40:00,215.8,216.56,215.54,215.54,7455.0,151.9447,152.4799,151.7617,151.7617,7455.0
2016-09-20 09:50:00,215.54,215.68,215.26,215.42,22741.0,151.7617,151.8602,151.5645,151.6772,22741.0
2016-09-20 10:00:00,215.41,215.46,214.93,215.09,49140.0,151.6701,151.7053,151.3322,151.4448,49140.0
2016-09-20 10:10:00,215.14,215.23,214.95,215.1,13864.0,151.48,151.5434,151.3463,151.4519,13864.0
2016-09-20 10:20:00,215.18,215.21,215.0,215.13,3362.0,151.5082,151.5293,151.3815,151.473,3362.0
2016-09-20 10:30:00,215.11,215.72,214.99,215.64,9101.0,151.4589,151.8884,151.3744,151.8321,9101.0
2016-09-20 10:40:00,215.7,215.8,215.54,215.71,8870.0,151.8743,151.9447,151.7617,151.8814,8870.0
2016-09-20 10:50:00,215.82,215.93,215.75,215.9,5621.0,151.9588,152.0363,151.9095,152.0152,5621.0
2016-09-20 11:00:00,215.86,216.24,215.8,216.2,11004.0,151.987,152.2545,151.9447,152.2264,11004.0
2016-09-20 11:10:00,216.18,216.26,215.98,216.26,5243.0,152.2123,152.2686,152.0715,152.2686,5243.0
2016-09-20 11:20:00,216.21,216.25,215.81,215.87,18071.0,152.2334,152.2616,151.9518,151.994,18071.0
2016-09-20 11:30:00,215.84,215.88,215.12,215.16,14603.0,151.9729,152.0011,151.466,151.4941,14603.0
2016-09-20 11:40:00,215.18,215.5,215.05,215.49,23261.0,151.5082,151.7335,151.4167,151.7265,23261.0
2016-09-20 11:50:00,215.5,215.6,214.93,215.16,61343.0,151.7335,151.8039,151.3322,151.4941,61343.0
2016-09-20 12:00:00,215.13,215.39,214.99,215.39,38269.0,151.473,151.6561,151.3744,151.6561,38269.0
2016-09-20 12:10:00,215.3,215.78,215.27,215.78,23254.0,151.5927,151.9307,151.5716,151.9307,23254.0
2016-09-20 12:20:00,215.76,216.24,215.76,216.24,3588.0,151.9166,152.2545,151.9166,152.2545,3588.0
2016-09-20 12:30:00,216.13,216.43,216.11,216.43,6033.0,152.1771,152.3883,152.163,152.3883,6033.0
2016-09-20 12:40:00,216.37,216.71,216.34,216.58,5788.0,152.3461,152.5855,152.325,152.4939,5788.0
2016-09-20 12:50:00,216.51,216.75,216.42,216.48,6309.0,152.4447,152.6136,152.3813,152.4235,6309.0
2016-09-20 13:00:00,216.49,216.54,216.38,216.53,1900.0,152.4306,152.4658,152.3531,152.4587,1900.0
2016-09-20 13:10:00,216.54,216.54,216.3,216.34,2850.0,152.4658,152.4658,152.2968,152.325,2850.0
2016-09-20 13:20:00,216.43,216.57,216.31,216.51,5094.0,152.3883,152.4869,152.3038,152.4447,5094.0
2016-09-20 13:30:00,216.44,216.78,216.42,216.72,7600.0,152.3954,152.6348,152.3813,152.5925,7600.0
2016-09-20 13:40:00,216.72,217.04,216.7,217.04,3900.0,152.5925,152.8178,152.5784,152.8178,3900.0
2016-09-20 13:50:00,217.12,217.29,216.9,217.2,6638.0,152.8742,152.9938,152.7193,152.9305,6638.0
2016-09-20 14:00:00,217.31,217.65,217.31,217.6,12152.0,153.0079,153.2473,153.0079,153.2121,12152.0
2016-09-20 14:10:00,217.55,217.68,217.51,217.61,7660.0,153.1769,153.2684,153.1488,153.2192,7660.0
2016-09-20 14:20:00,217.6,217.66,217.54,217.61,4039.0,153.2121,153.2544,153.1699,153.2192,4039.0
2016-09-20 14:30:00,217.51,217.74,217.51,217.6,5694.0,153.1488,153.3107,153.1488,153.2121,5694.0
2016-09-20 14:40:00,217.6,217.78,217.55,217.78,7537.0,153.2121,153.3389,153.1769,153.3389,7537.0
2016-09-20 14:50:00,217.77,218.1,217.77,217.97,13122.0,153.3318,153.5642,153.3318,153.4726,13122.0
2016-09-20 15:00:00,217.97,217.98,217.56,217.56,11328.0,153.4726,153.4797,153.184,153.184,11328.0
2016-09-20 15:10:00,217.57,217.72,217.43,217.46,8991.0,153.191,153.2966,153.0924,153.1135,8991.0
2016-09-20 15:20:00,217.47,217.47,216.97,217.33,27105.0,153.1206,153.1206,152.7685,153.022,27105.0
2016-09-20 15:30:00,217.32,217.4,216.94,217.12,34435.0,153.015,153.0713,152.7474,152.8742,34435.0
2016-09-20 15:40:00,217.12,217.2,216.88,217.07,26612.0,152.8742,152.9305,152.7052,152.8389,26612.0
2016-09-20 15:50:00,217.0,217.25,216.81,216.87,54663.0,152.7897,152.9657,152.6559,152.6981,54663.0
2016-09-21 09:30:00,216.61,216.99,215.14,215.78,16821.0,152.5151,152.7826,151.48,151.9307,16821.0
2016-09-21 09:40:00,215.92,216.06,215.18,215.35,9780.0,152.0292,152.1278,151.5082,151.6279,9780.0
2016-09-21 09:50:00,215.23,215.61,215.0,215.15,22681.0,151.5434,151.811,151.3815,151.4871,22681.0
2016-09-21 10:00:00,215.05,215.09,214.51,215.09,8570.0,151.4167,151.4448,151.0365,151.4448,8570.0
2016-09-21 10:10:00,215.03,215.16,214.86,215.16,3897.0,151.4026,151.4941,151.2829,151.4941,3897.0
2016-09-21 10:20:00,215.23,215.43,215.23,215.4,3717.0,151.5434,151.6842,151.5434,151.6631,3717.0
2016-09-21 10:30:00,215.41,215.64,215.27,215.63,15567.0,151.6701,151.8321,151.5716,151.825,15567.0
2016-09-21 10:40:00,215.62,215.86,215.46,215.86,7195.0,151.818,151.987,151.7053,151.987,7195.0
2016-09-21 10:50:00,215.87,215.97,215.68,215.73,5735.0,151.994,152.0644,151.8602,151.8955,5735.0
2016-09-21 11:00:00,215.72,215.74,215.33,215.43,7855.0,151.8884,151.9025,151.6138,151.6842,7855.0
2016-09-21 11:10:00,215.39,215.46,215.08,215.11,5378.0,151.6561,151.7053,151.4378,151.4589,5378.0
2016-09-21 11:20:00,215.1,215.36,215.1,215.23,7857.0,151.4519,151.6349,151.4519,151.5434,7857.0
2016-09-21 11:30:00,215.21,215.21,214.96,214.96,6886.0,151.5293,151.5293,151.3533,151.3533,6886.0
2016-09-21 11:40:00,214.98,215.05,214.71,214.76,5148.0,151.3674,151.4167,151.1773,151.2125,5148.0
2016-09-21 11:50:00,214.74,214.75,214.49,214.49,2700.0,151.1984,151.2054,151.0224,151.0224,2700.0
2016-09-21 12:00:00,214.56,214.56,214.07,214.11,5112.0,151.0717,151.0717,150.7266,150.7548,5112.0
2016-09-21 12:10:00,213.99,214.03,213.61,213.63,6275.0,150.6703,150.6985,150.4028,150.4168,6275.0
2016-09-21 12:20:00,213.8,213.8,213.2,213.21,11162.0,150.5365,150.5365,150.1141,150.1211,11162.0
2016-09-21 12:30:00,213.2,213.22,212.69,212.69,9527.0,150.1141,150.1282,149.755,149.755,9527.0
2016-09-21 12:40:00,212.76,213.18,212.76,213.11,9767.0,149.8043,150.1,149.8043,150.0507,9767.0
2016-09-21 12:50:00,213.08,213.6,213.08,213.55,7414.0,150.0296,150.3957,150.0296,150.3605,7414.0
2016-09-21 13:00:00,213.5,213.62,213.42,213.52,6828.0,150.3253,150.4098,150.269,150.3394,6828.0
2016-09-21 13:10:00,213.52,213.58,213.38,213.38,6077.0,150.3394,150.3816,150.2408,150.2408,6077.0
2016-09-21 13:20:00,213.4,213.41,213.15,213.22,7647.0,150.2549,150.2619,150.0789,150.1282,7647.0
2016-09-21 13:30:00,213.21,213.21,213.11,213.15,6412.0,150.1211,150.1211,150.0507,150.0789,6412.0
2016-09-21 13:40:00,213.15,213.32,213.0,213.0,6319.0,150.0789,150.1986,149.9733,149.9733,6319.0
2016-09-21 13:50:00,213.03,213.63,212.99,213.6,14600.0,149.9944,150.4168,149.9662,150.3957,14600.0
2016-09-21 14:00:00,213.42,215.0,213.41,215.0,30336.0,150.269,151.3815,150.2619,151.3815,30336.0
2016-09-21 14:10:00,215.0,216.13,215.0,216.13,20436.0,151.3815,152.1771,151.3815,152.1771,20436.0
2016-09-21 14:20:00,215.93,216.56,215.93,216.34,26828.0,152.0363,152.4799,152.0363,152.325,26828.0
2016-09-21 14:30:00,216.17,216.21,215.76,215.9,17667.0,152.2053,152.2334,151.9166,152.0152,17667.0
2016-09-21 14:40:00,215.86,216.68,215.75,216.09,36360.0,151.987,152.5643,151.9095,152.1489,36360.0
2016-09-21 14:50:00,216.12,216.58,216.01,216.58,17137.0,152.1701,152.4939,152.0926,152.4939,17137.0
2016-09-21 15:00:00,216.57,217.25,216.33,216.93,30433.0,152.4869,152.9657,152.3179,152.7404,30433.0
2016-09-21 15:10:00,216.97,217.57,216.9,217.15,12396.0,152.7685,153.191,152.7193,152.8953,12396.0
2016-09-21 15:20:00,217.25,217.84,217.1,217.41,17215.0,152.9657,153.3811,152.8601,153.0783,17215.0
2016-09-21 15:30:00,217.54,217.97,217.42,217.63,27460.0,153.1699,153.4726,153.0854,153.2332,27460.0
2016-09-21 15:40:00,217.62,218.09,217.52,217.84,36080.0,153.2262,153.5571,153.1558,153.3811,36080.0
2016-09-21 15:50:00,217.89,217.92,217.47,217.53,73945.0,153.4163,153.4374,153.1206,153.1628,73945.0
2016-09-22 09:30:00,217.91,220.32,217.91,219.82,17456.0,153.4304,155.1273,153.4304,154.7752,17456.0
2016-09-22 09:40:00,219.5,220.11,219.19,219.36,15376.0,154.5499,154.9794,154.3316,154.4513,15376.0
2016-09-22 09:50:00,219.4,220.63,219.19,220.16,19197.0,154.4795,155.3455,154.3316,155.0146,19197.0
2016-09-22 10:00:00,220.28,220.48,220.05,220.39,6288.0,155.0991,155.2399,154.9372,155.1766,6288.0
2016-09-22 10:10:00,220.39,221.24,220.38,220.99,9735.0,155.1766,155.775,155.1695,155.599,9735.0
2016-09-22 10:20:00,221.04,221.35,220.82,221.35,34498.0,155.6342,155.8525,155.4793,155.8525,34498.0
2016-09-22 10:30:00,221.35,221.68,220.98,221.25,15287.0,155.8525,156.0848,155.592,155.7821,15287.0
2016-09-22 10:40:00,221.15,221.22,220.75,220.99,5038.0,155.7117,155.761,155.43,155.599,5038.0
2016-09-22 10:50:00,220.88,221.17,220.82,221.04,6025.0,155.5216,155.7258,155.4793,155.6342,6025.0
2016-09-22 11:00:00,221.11,221.11,220.65,220.73,7200.0,155.6835,155.6835,155.3596,155.416,7200.0
2016-09-22 11:10:00,220.69,220.92,220.61,220.81,11992.0,155.3878,155.5497,155.3315,155.4723,11992.0
2016-09-22 11:20:00,220.86,220.91,220.21,220.26,9188.0,155.5075,155.5427,155.0498,155.085,9188.0
2016-09-22 11:30:00,220.38,220.61,220.25,220.39,9675.0,155.1695,155.3315,155.078,155.1766,9675.0
2016-09-22 11:40:00,220.38,220.61,220.12,220.59,41963.0,155.1695,155.3315,154.9865,155.3174,41963.0
2016-09-22 11:50:00,220.56,221.06,220.55,221.06,29303.0,155.2963,155.6483,155.2892,155.6483,29303.0
2016-09-22 12:00:00,221.11,221.79,221.1,221.79,7988.0,155.6835,156.1623,155.6765,156.1623,7988.0
2016-09-22 12:10:00,221.79,221.94,221.59,221.88,58213.0,156.1623,156.2679,156.0215,156.2257,58213.0
2016-09-22 12:20:00,221.85,222.05,221.83,221.96,7266.0,156.2045,156.3454,156.1905,156.282,7266.0
2016-09-22 12:30:00,221.95,221.96,221.41,221.42,17103.0,156.275,156.282,155.8947,155.9018,17103.0
2016-09-22 12:40:00,221.54,221.61,221.31,221.31,3828.0,155.9863,156.0356,155.8243,155.8243,3828.0
2016-09-22 12:50:00,221.31,221.51,221.21,221.43,8955.0,155.8243,155.9652,155.7539,155.9088,8955.0
2016-09-22 13:00:00,221.37,221.93,221.37,221.84,7022.0,155.8666,156.2609,155.8666,156.1975,7022.0
2016-09-22 13:10:00,221.78,221.96,221.77,221.89,7543.0,156.1553,156.282,156.1482,156.2327,7543.0
2016-09-22 13:20:00,221.95,222.05,221.85,221.96,18584.0,156.275,156.3454,156.2045,156.282,18584.0
2016-09-22 13:30:00,222.02,222.36,222.0,222.2,7618.0,156.3242,156.5636,156.3102,156.451,7618.0
2016-09-22 13:40:00,222.16,222.46,222.1,222.46,19411.0,156.4228,156.634,156.3806,156.634,19411.0
2016-09-22 13:50:00,222.44,222.66,222.38,222.41,8925.0,156.62,156.7749,156.5777,156.5988,8925.0
2016-09-22 14:00:00,222.4,222.6,222.19,222.19,13858.0,156.5918,156.7326,156.4439,156.4439,13858.0
2016-09-22 14:10:00,222.15,222.19,221.32,221.85,17950.0,156.4158,156.4439,155.8314,156.2045,17950.0
2016-09-22 14:20:00,221.75,222.06,221.73,221.77,9235.0,156.1341,156.3524,156.1201,156.1482,9235.0
2016-09-22 14:30:00,221.75,221.97,221.7,221.95,8054.0,156.1341,156.289,156.0989,156.275,8054.0
2016-09-22 14:40:00,222.02,222.02,221.72,221.85,9686.0,156.3242,156.3242,156.113,156.2045,9686.0
2016-09-22 14:50:00,221.75,222.07,221.67,222.07,7186.0,156.1341,156.3594,156.0778,156.3594,7186.0
2016-09-22 15:00:00,222.06,222.08,221.8,221.83,11290.0,156.3524,156.3665,156.1693,156.1905,11290.0
2016-09-22 15:10:00,221.81,221.86,221.65,221.74,16123.0,156.1764,156.2116,156.0637,156.1271,16123.0
2016-09-22 15:20:00,221.79,221.84,221.39,221.56,28701.0,156.1623,156.1975,155.8807,156.0004,28701.0
2016-09-22 15:30:00,221.54,221.85,221.54,221.85,14293.0,155.9863,156.2045,155.9863,156.2045,14293.0
2016-09-22 15:40:00,221.86,221.92,221.53,221.66,25653.0,156.2116,156.2538,155.9792,156.0708,25653.0
2016-09-22 15:50:00,221.62,222.07,221.39,221.76,92017.0,156.0426,156.3594,155.8807,156.1412,92017.0
2016-09-23 09:30:00,219.85,221.33,219.16,220.31,29112.0,154.7963,155.8384,154.3105,155.1202,29112.0
2016-09-23 09:40:00,220.05,220.25,219.23,219.25,8904.0,154.9372,155.078,154.3598,154.3739,8904.0
2016-09-23 09:50:00,219.25,219.34,218.25,218.58,10864.0,154.3739,154.4373,153.6698,153.9021,10864.0
2016-09-23 10:00:00,218.62,219.25,218.61,218.64,4000.0,153.9303,154.3739,153.9233,153.9444,4000.0
2016-09-23 10:10:00,218.78,218.9,218.18,218.18,8100.0,154.043,154.1274,153.6205,153.6205,8100.0
2016-09-23 10:20:00,218.18,219.53,218.11,219.53,16586.0,153.6205,154.571,153.5712,154.571,16586.0
2016-09-23 10:30:00,219.45,220.54,219.45,220.45,11587.0,154.5147,155.2822,154.5147,155.2188,11587.0
2016-09-23 10:40:00,220.47,220.49,220.16,220.48,15311.0,155.2329,155.247,155.0146,155.2399,15311.0
2016-09-23 10:50:00,220.38,221.18,220.32,221.02,9150.0,155.1695,155.7328,155.1273,155.6201,9150.0
2016-09-23 11:00:00,221.16,221.16,220.58,220.9,6028.0,155.7187,155.7187,155.3103,155.5356,6028.0
2016-09-23 11:10:00,220.91,221.33,220.68,221.23,5465.0,155.5427,155.8384,155.3807,155.768,5465.0
2016-09-23 11:20:00,221.26,221.34,220.98,221.02,6818.0,155.7891,155.8455,155.592,155.6201,6818.0
2016-09-23 11:30:00,221.07,221.07,220.65,220.75,7335.0,155.6553,155.6553,155.3596,155.43,7335.0
2016-09-23 11:40:00,220.79,221.58,220.79,221.44,5279.0,155.4582,156.0144,155.4582,155.9159,5279.0
2016-09-23 11:50:00,221.44,221.78,221.27,221.53,5300.0,155.9159,156.1553,155.7962,155.9792,5300.0
2016-09-23 12:00:00,221.54,221.9,221.54,221.9,4147.0,155.9863,156.2397,155.9863,156.2397,4147.0
2016-09-23 12:10:00,222.0,222.43,222.0,222.4,4380.0,156.3102,156.6129,156.3102,156.5918,4380.0
2016-09-23 12:20:00,222.59,222.89,222.42,222.88,8856.0,156.7256,156.9368,156.6059,156.9298,8856.0
2016-09-23 12:30:00,222.95,223.02,222.79,222.92,6718.0,156.9791,157.0283,156.8664,156.9579,6718.0
2016-09-23 12:40:00,222.97,223.04,222.69,222.83,4350.0,156.9931,157.0424,156.796,156.8946,4350.0
2016-09-23 12:50:00,222.84,222.91,222.62,222.91,3021.0,156.9016,156.9509,156.7467,156.9509,3021.0
2016-09-23 13:00:00,222.83,222.83,222.5,222.58,2609.0,156.8946,156.8946,156.6622,156.7185,2609.0
2016-09-23 13:10:00,222.59,222.78,222.42,222.55,4100.0,156.7256,156.8594,156.6059,156.6974,4100.0
2016-09-23 13:20:00,222.67,222.67,222.37,222.49,5197.0,156.7819,156.7819,156.5707,156.6552,5197.0
2016-09-23 13:30:00,222.5,222.93,222.5,222.93,5558.0,156.6622,156.965,156.6622,156.965,5558.0
2016-09-23 13:40:00,222.85,222.99,222.83,222.96,3600.0,156.9086,157.0072,156.8946,156.9861,3600.0
2016-09-23 13:50:00,222.93,222.99,222.75,222.83,6141.0,156.965,157.0072,156.8382,156.8946,6141.0
2016-09-23 14:00:00,222.84,222.92,222.67,222.84,5904.0,156.9016,156.9579,156.7819,156.9016,5904.0
2016-09-23 14:10:00,222.9,223.04,222.69,223.01,8877.0,156.9438,157.0424,156.796,157.0213,8877.0
2016-09-23 14:20:00,222.99,222.99,222.67,222.75,5941.0,157.0072,157.0072,156.7819,156.8382,5941.0
2016-09-23 14:30:00,222.71,222.84,222.59,222.64,4725.0,156.8101,156.9016,156.7256,156.7608,4725.0
2016-09-23 14:40:00,222.59,222.59,222.11,222.2,4555.0,156.7256,156.7256,156.3876,156.451,4555.0
2016-09-23 14:50:00,222.16,222.22,222.11,222.13,4805.0,156.4228,156.4651,156.3876,156.4017,4805.0
2016-09-23 15:00:00,222.13,222.57,222.0,222.52,9358.0,156.4017,156.7115,156.3102,156.6763,9358.0
2016-09-23 15:10:00,222.51,222.68,222.4,222.47,7989.0,156.6693,156.7889,156.5918,156.6411,7989.0
2016-09-23 15:20:00,222.4,222.74,222.31,222.71,6444.0,156.5918,156.8312,156.5284,156.8101,6444.0
2016-09-23 15:30:00,222.77,222.88,222.36,222.4,14530.0,156.8523,156.9298,156.5636,156.5918,14530.0
2016-09-23 15:40:00,222.3,222.54,222.2,222.27,23199.0,156.5214,156.6904,156.451,156.5003,23199.0
2016-09-23 15:50:00,222.26,222.49,222.2,222.23,45900.0,156.4932,156.6552,156.451,156.4721,45900.0
2016-09-26 09:30:00,221.86,223.42,221.57,223.42,22818.0,156.2116,157.31,156.0074,157.31,22818.0
2016-09-26 09:40:00,222.85,223.97,222.16,223.94,18345.0,156.9086,157.6972,156.4228,157.6761,18345.0
2016-09-26 09:50:00,224.16,224.34,223.36,223.65,13175.0,157.831,157.9578,157.2677,157.4719,13175.0
2016-09-26 10:00:00,223.58,223.83,223.46,223.76,16780.0,157.4226,157.5987,157.3381,157.5494,16780.0
2016-09-26 10:10:00,223.67,224.64,223.6,224.58,29089.0,157.486,158.169,157.4367,158.1267,29089.0
2016-09-26 10:20:00,224.64,224.64,223.98,223.98,9802.0,158.169,158.169,157.7043,157.7043,9802.0
2016-09-26 10:30:00,224.05,224.1,223.89,223.92,10050.0,157.7536,157.7888,157.6409,157.662,10050.0
2016-09-26 10:40:00,223.94,223.94,223.53,223.59,6447.0,157.6761,157.6761,157.3874,157.4297,6447.0
2016-09-26 10:50:00,223.56,223.68,223.46,223.54,5370.0,157.4086,157.493,157.3381,157.3945,5370.0
2016-09-26 11:00:00,223.54,223.59,223.2,223.28,10208.0,157.3945,157.4297,157.1551,157.2114,10208.0
2016-09-26 11:10:00,223.26,223.26,222.71,222.82,9506.0,157.1973,157.1973,156.8101,156.8875,9506.0
2016-09-26 11:20:00,222.81,223.06,222.76,222.93,3975.0,156.8805,157.0565,156.8453,156.965,3975.0
2016-09-26 11:30:00,222.91,223.36,222.91,223.3,8882.0,156.9509,157.2677,156.9509,157.2255,8882.0
2016-09-26 11:40:00,223.32,223.74,223.32,223.47,6403.0,157.2396,157.5353,157.2396,157.3452,6403.0
2016-09-26 11:50:00,223.52,223.52,223.12,223.35,6490.0,157.3804,157.3804,157.0988,157.2607,6490.0
2016-09-26 12:00:00,223.34,223.69,223.34,223.69,2600.0,157.2537,157.5001,157.2537,157.5001,2600.0
2016-09-26 12:10:00,223.57,223.63,223.43,223.58,3400.0,157.4156,157.4578,157.317,157.4226,3400.0
2016-09-26 12:20:00,223.6,223.84,223.58,223.84,3405.0,157.4367,157.6057,157.4226,157.6057,3405.0
2016-09-26 12:30:00,223.8,224.17,223.76,224.0,6353.0,157.5775,157.8381,157.5494,157.7184,6353.0
2016-09-26 12:40:00,224.03,224.26,223.8,224.04,4002.0,157.7395,157.9014,157.5775,157.7465,4002.0
2016-09-26 12:50:00,224.04,224.32,224.0,224.32,5099.0,157.7465,157.9437,157.7184,157.9437,5099.0
2016-09-26 13:00:00,224.27,224.35,224.22,224.31,7729.0,157.9085,157.9648,157.8733,157.9366,7729.0
2016-09-26 13:10:00,224.26,224.3,224.16,224.2,7180.0,157.9014,157.9296,157.831,157.8592,7180.0
2016-09-26 13:20:00,224.15,224.24,224.01,224.17,7713.0,157.824,157.8873,157.7254,157.8381,7713.0
2016-09-26 13:30:00,224.14,224.31,224.08,224.19,12434.0,157.8169,157.9366,157.7747,157.8521,12434.0
2016-09-26 13:40:00,224.21,224.41,224.02,224.34,13442.0,157.8662,158.007,157.7324,157.9578,13442.0
2016-09-26 13:50:00,224.4,224.79,224.35,224.68,15698.0,158.0,158.2746,157.9648,158.1971,15698.0
2016-09-26 14:00:00,224.76,224.76,224.29,224.48,5732.0,158.2535,158.2535,157.9225,158.0563,5732.0
2016-09-26 14:10:00,224.49,224.52,224.11,224.22,5383.0,158.0634,158.0845,157.7958,157.8733,5383.0
2016-09-26 14:20:00,224.16,224.33,223.95,224.33,25848.0,157.831,157.9507,157.6832,157.9507,25848.0
2016-09-26 14:30:00,224.35,224.41,223.95,223.97,8686.0,157.9648,158.007,157.6832,157.6972,8686.0
2016-09-26 14:40:00,224.0,224.32,223.97,224.2,7618.0,157.7184,157.9437,157.6972,157.8592,7618.0
2016-09-26 14:50:00,224.18,224.23,223.98,224.0,5751.0,157.8451,157.8803,157.7043,157.7184,5751.0
2016-09-26 15:00:00,224.0,224.3,223.87,224.22,11495.0,157.7184,157.9296,157.6268,157.8733,11495.0
2016-09-26 15:10:00,224.2,224.2,224.0,224.03,7630.0,157.8592,157.8592,157.7184,157.7395,7630.0
2016-09-26 15:20:00,223.95,224.33,223.95,224.31,6902.0,157.6832,157.9507,157.6832,157.9366,6902.0
2016-09-26 15:30:00,224.33,224.55,224.22,224.44,13972.0,157.9507,158.1056,157.8733,158.0282,13972.0
2016-09-26 15:40:00,224.42,224.42,224.08,224.17,10866.0,158.0141,158.0141,157.7747,157.8381,10866.0
2016-09-26 15:50:00,224.17,224.23,223.81,224.04,36467.0,157.8381,157.8803,157.5846,157.7465,36467.0
2016-09-27 09:30:00,225.0,225.0,223.2,224.19,25373.0,158.4225,158.4225,157.1551,157.8521,25373.0
2016-09-27 09:40:00,224.13,224.74,223.78,223.86,11642.0,157.8099,158.2394,157.5635,157.6198,11642.0
2016-09-27 09:50:00,223.69,224.39,223.68,223.84,6632.0,157.5001,157.993,157.493,157.6057,6632.0
2016-09-27 10:00:00,223.89,224.17,223.81,223.95,9949.0,157.6409,157.8381,157.5846,157.6832,9949.0
2016-09-27 10:10:00,224.04,224.28,223.72,224.11,7903.0,157.7465,157.9155,157.5212,157.7958,7903.0
2016-09-27 10:20:00,224.18,224.95,224.16,224.78,8091.0,157.8451,158.3873,157.831,158.2676,8091.0
2016-09-27 10:30:00,224.62,224.71,224.08,224.31,8150.0,158.1549,158.2183,157.7747,157.9366,8150.0
2016-09-27 10:40:00,224.21,224.4,224.19,224.2,10868.0,157.8662,158.0,157.8521,157.8592,10868.0
2016-09-27 10:50:00,224.16,224.46,224.1,224.39,10063.0,157.831,158.0422,157.7888,157.993,10063.0
2016-09-27 11:00:00,224.39,224.6,224.24,224.4,6486.0,157.993,158.1408,157.8873,158.0,6486.0
2016-09-27 11:10:00,224.42,224.59,223.93,224.58,13038.0,158.0141,158.1338,157.6691,158.1267,13038.0
2016-09-27 11:20:00,224.62,224.96,224.25,224.54,15820.0,158.1549,158.3943,157.8944,158.0986,15820.0
2016-09-27 11:30:00,224.56,224.87,224.55,224.73,4361.0,158.1127,158.3309,158.1056,158.2324,4361.0
2016-09-27 11:40:00,224.64,224.66,224.35,224.48,8375.0,158.169,158.1831,157.9648,158.0563,8375.0
2016-09-27 11:50:00,224.49,224.73,224.37,224.66,9871.0,158.0634,158.2324,157.9789,158.1831,9871.0
2016-09-27 12:00:00,224.61,224.79,224.47,224.71,7432.0,158.1479,158.2746,158.0493,158.2183,7432.0
2016-09-27 12:10:00,224.63,224.82,224.56,224.72,4606.0,158.1619,158.2957,158.1127,158.2253,4606.0
2016-09-27 12:20:00,224.64,225.23,224.64,225.03,9612.0,158.169,158.5844,158.169,158.4436,9612.0
2016-09-27 12:30:00,224.94,224.94,224.41,224.41,7756.0,158.3802,158.3802,158.007,158.007,7756.0
2016-09-27 12:40:00,224.51,224.56,224.11,224.31,11157.0,158.0774,158.1127,157.7958,157.9366,11157.0
2016-09-27 12:50:00,224.25,224.25,223.69,223.77,5997.0,157.8944,157.8944,157.5001,157.5564,5997.0
2016-09-27 13:00:00,223.76,224.38,223.76,224.24,9731.0,157.5494,157.9859,157.5494,157.8873,9731.0
2016-09-27 13:10:00,224.25,224.47,224.15,224.35,9854.0,157.8944,158.0493,157.824,157.9648,9854.0
2016-09-27 13:20:00,224.35,224.78,224.21,224.65,8407.0,157.9648,158.2676,157.8662,158.176,8407.0
2016-09-27 13:30:00,224.66,224.75,224.35,224.55,9438.0,158.1831,158.2464,157.9648,158.1056,9438.0
2016-09-27 13:40:00,224.54,224.72,224.39,224.49,10042.0,158.0986,158.2253,157.993,158.0634,10042.0
2016-09-27 13:50:00,224.36,224.86,224.34,224.86,11637.0,157.9718,158.3239,157.9578,158.3239,11637.0
2016-09-27 14:00:00,224.73,225.0,224.42,224.42,22996.0,158.2324,158.4225,158.0141,158.0141,22996.0
2016-09-27 14:10:00,224.37,224.61,224.14,224.31,5834.0,157.9789,158.1479,157.8169,157.9366,5834.0
2016-09-27 14:20:00,224.29,224.43,224.04,224.1,8658.0,157.9225,158.0211,157.7465,157.7888,8658.0
2016-09-27 14:30:00,224.07,224.07,223.62,223.67,4400.0,157.7676,157.7676,157.4508,157.486,4400.0
2016-09-27 14:40:00,223.67,224.09,223.67,223.88,13400.0,157.486,157.7817,157.486,157.6339,13400.0
2016-09-27 14:50:00,223.88,224.13,223.23,223.23,20376.0,157.6339,157.8099,157.1762,157.1762,20376.0
2016-09-27 15:00:00,223.18,223.61,223.15,223.61,4301.0,157.141,157.4438,157.1199,157.4438,4301.0
2016-09-27 15:10:00,223.55,223.59,223.15,223.26,5277.0,157.4015,157.4297,157.1199,157.1973,5277.0
2016-09-27 15:20:00,223.24,223.25,222.82,222.95,11723.0,157.1832,157.1903,156.8875,156.9791,11723.0
2016-09-27 15:30:00,222.99,223.23,222.79,223.08,21984.0,157.0072,157.1762,156.8664,157.0706,21984.0
2016-09-27 15:40:00,223.03,223.03,222.68,222.71,34480.0,157.0354,157.0354,156.7889,156.8101,34480.0
2016-09-27 15:50:00,222.68,223.06,222.68,222.99,37003.0,156.7889,157.0565,156.7889,157.0072,37003.0
2016-09-28 09:30:00,223.66,223.66,222.76,223.15,16443.0,157.479,157.479,156.8453,157.1199,16443.0
2016-09-28 09:40:00,222.99,223.43,222.95,223.32,9260.0,157.0072,157.317,156.9791,157.2396,9260.0
2016-09-28 09:50:00,223.39,223.59,222.95,223.19,15450.0,157.2889,157.4297,156.9791,157.148,15450.0
2016-09-28 10:00:00,223.28,223.96,223.28,223.96,17730.0,157.2114,157.6902,157.2114,157.6902,17730.0
2016-09-28 10:10:00,224.06,224.06,223.5,223.71,10815.0,157.7606,157.7606,157.3663,157.5142,10815.0
2016-09-28 10:20:00,223.77,224.02,223.57,223.97,18140.0,157.5564,157.7324,157.4156,157.6972,18140.0
2016-09-28 10:30:00,224.02,224.17,223.64,223.81,36780.0,157.7324,157.8381,157.4649,157.5846,36780.0
2016-09-28 10:40:00,223.89,224.04,223.77,223.84,4594.0,157.6409,157.7465,157.5564,157.6057,4594.0
2016-09-28 10:50:00,223.82,224.22,223.79,224.0,13815.0,157.5916,157.8733,157.5705,157.7184,13815.0
2016-09-28 11:00:00,223.99,224.54,223.78,224.54,29441.0,157.7113,158.0986,157.5635,158.0986,29441.0
2016-09-28 11:10:00,224.5,224.7,224.31,224.56,12601.0,158.0704,158.2112,157.9366,158.1127,12601.0
2016-09-28 11:20:00,224.55,224.94,224.32,224.44,22373.0,158.1056,158.3802,157.9437,158.0282,22373.0
2016-09-28 11:30:00,224.37,224.65,224.27,224.5,22840.0,157.9789,158.176,157.9085,158.0704,22840.0
2016-09-28 11:40:00,224.57,224.99,224.54,224.75,17370.0,158.1197,158.4154,158.0986,158.2464,17370.0
2016-09-28 11:50:00,224.75,225.06,224.36,224.46,20832.0,158.2464,158.4647,157.9718,158.0422,20832.0
2016-09-28 12:00:00,224.33,224.78,224.25,224.76,18532.0,157.9507,158.2676,157.8944,158.2535,18532.0
2016-09-28 12:10:00,224.71,224.96,224.38,224.4,18284.0,158.2183,158.3943,157.9859,158.0,18284.0
2016-09-28 12:20:00,224.17,224.5,223.96,223.97,31085.0,157.8381,158.0704,157.6902,157.6972,31085.0
2016-09-28 12:30:00,223.99,224.46,223.9,224.46,10128.0,157.7113,158.0422,157.6479,158.0422,10128.0
2016-09-28 12:40:00,224.24,224.94,224.05,224.9,30749.0,157.8873,158.3802,157.7536,158.352,30749.0
2016-09-28 12:50:00,224.87,225.28,224.87,225.24,11364.0,158.3309,158.6196,158.3309,158.5914,11364.0
2016-09-28 13:00:00,225.27,225.47,225.15,225.16,27691.0,158.6126,158.7534,158.5281,158.5351,27691.0
2016-09-28 13:10:00,225.13,225.25,224.96,225.03,7173.0,158.514,158.5985,158.3943,158.4436,7173.0
2016-09-28 13:20:00,224.97,225.15,224.9,225.06,12352.0,158.4013,158.5281,158.352,158.4647,12352.0
2016-09-28 13:30:00,225.01,225.14,224.96,225.04,3525.0,158.4295,158.521,158.3943,158.4506,3525.0
2016-09-28 13:40:00,225.01,225.5,224.98,225.5,23358.0,158.4295,158.7745,158.4084,158.7745,23358.0
2016-09-28 13:50:00,225.45,225.71,225.32,225.43,27008.0,158.7393,158.9224,158.6478,158.7252,27008.0
2016-09-28 14:00:00,225.37,225.37,225.11,225.23,7728.0,158.683,158.683,158.4999,158.5844,7728.0
2016-09-28 14:10:00,225.19,225.44,225.12,225.44,9638.0,158.5562,158.7323,158.507,158.7323,9638.0
2016-09-28 14:20:00,225.4,225.68,225.25,225.54,25777.0,158.7041,158.9012,158.5985,158.8027,25777.0
2016-09-28 14:30:00,225.55,225.81,225.44,225.71,18828.0,158.8097,158.9928,158.7323,158.9224,18828.0
2016-09-28 14:40:00,225.68,225.86,225.6,225.67,15269.0,158.9012,159.028,158.8449,158.8942,15269.0
2016-09-28 14:50:00,225.69,226.0,225.69,225.96,25842.0,158.9083,159.1266,158.9083,159.0984,25842.0
2016-09-28 15:00:00,225.92,226.09,225.69,225.69,22498.0,159.0702,159.1899,158.9083,158.9083,22498.0
2016-09-28 15:10:00,225.72,225.76,225.15,225.16,8260.0,158.9294,158.9576,158.5281,158.5351,8260.0
2016-09-28 15:20:00,225.17,225.32,224.74,224.78,28464.0,158.5422,158.6478,158.2394,158.2676,28464.0
2016-09-28 15:30:00,224.76,225.18,224.69,225.12,43939.0,158.2535,158.5492,158.2042,158.507,43939.0
2016-09-28 15:40:00,225.1,225.62,225.1,225.57,23859.0,158.4929,158.859,158.4929,158.8238,23859.0
2016-09-28 15:50:00,225.57,226.11,225.41,225.9,79459.0,158.8238,159.204,158.7111,159.0561,79459.0
2016-09-29 09:30:00,224.71,225.0,222.69,223.19,29191.0,158.2183,158.4225,156.796,157.148,29191.0
2016-09-29 09:40:00,223.5,224.36,223.32,224.36,23061.0,157.3663,157.9718,157.2396,157.9718,23061.0
2016-09-29 09:50:00,224.24,224.61,223.95,224.5,32612.0,157.8873,158.1479,157.6832,158.0704,32612.0
2016-09-29 10:00:00,224.4,226.0,224.38,225.51,63469.0,158.0,159.1266,157.9859,158.7815,63469.0
2016-09-29 10:10:00,225.36,226.49,225.12,226.49,39889.0,158.6759,159.4716,158.507,159.4716,39889.0
2016-09-29 10:20:00,226.38,227.05,226.3,227.05,43429.0,159.3941,159.8659,159.3378,159.8659,43429.0
2016-09-29 10:30:00,227.01,227.15,226.31,226.31,32846.0,159.8377,159.9363,159.3448,159.3448,32846.0
2016-09-29 10:40:00,226.26,226.26,225.53,225.67,18208.0,159.3096,159.3096,158.7956,158.8942,18208.0
2016-09-29 10:50:00,225.69,226.14,225.57,225.89,7634.0,158.9083,159.2251,158.8238,159.0491,7634.0
2016-09-29 11:00:00,225.84,226.56,225.82,226.52,35977.0,159.0139,159.5209,158.9998,159.4927,35977.0
2016-09-29 11:10:00,226.6,226.82,226.0,226.82,48234.0,159.549,159.7039,159.1266,159.7039,48234.0
2016-09-29 11:20:00,226.75,227.0,226.02,226.06,16536.0,159.6546,159.8307,159.1406,159.1688,16536.0
2016-09-29 11:30:00,226.16,226.52,225.83,226.51,18284.0,159.2392,159.4927,159.0069,159.4856,18284.0
2016-09-29 11:40:00,226.5,226.98,226.42,226.98,51851.0,159.4786,159.8166,159.4223,159.8166,51851.0
2016-09-29 11:50:00,226.92,226.98,225.78,226.05,31028.0,159.7743,159.8166,158.9717,159.1618,31028.0
2016-09-29 12:00:00,226.04,226.06,225.26,225.64,27527.0,159.1547,159.1688,158.6055,158.8731,27527.0
2016-09-29 12:10:00,225.57,225.62,225.25,225.3,7669.0,158.8238,158.859,158.5985,158.6337,7669.0
2016-09-29 12:20:00,225.37,225.71,225.28,225.4,11225.0,158.683,158.9224,158.6196,158.7041,11225.0
2016-09-29 12:30:00,225.44,225.62,225.25,225.62,7731.0,158.7323,158.859,158.5985,158.859,7731.0
2016-09-29 12:40:00,225.51,225.57,225.22,225.28,12365.0,158.7815,158.8238,158.5774,158.6196,12365.0
2016-09-29 12:50:00,225.24,225.45,224.82,225.19,17022.0,158.5914,158.7393,158.2957,158.5562,17022.0
2016-09-29 13:00:00,225.09,225.09,224.59,224.84,12299.0,158.4858,158.4858,158.1338,158.3098,12299.0
2016-09-29 13:10:00,224.91,225.6,224.83,224.98,21980.0,158.3591,158.8449,158.3028,158.4084,21980.0
2016-09-29 13:20:00,224.91,225.05,224.74,224.92,6300.0,158.3591,158.4577,158.2394,158.3661,6300.0
2016-09-29 13:30:00,224.89,225.87,224.89,225.19,18768.0,158.345,159.035,158.345,158.5562,18768.0
2016-09-29 13:40:00,225.26,225.57,225.1,225.52,8500.0,158.6055,158.8238,158.4929,158.7886,8500.0
2016-09-29 13:50:00,225.47,225.76,225.47,225.52,14448.0,158.7534,158.9576,158.7534,158.7886,14448.0
2016-09-29 14:00:00,225.59,225.79,225.45,225.74,13800.0,158.8379,158.9787,158.7393,158.9435,13800.0
2016-09-29 14:10:00,225.74,226.28,225.65,226.24,23702.0,158.9435,159.3237,158.8801,159.2955,23702.0
2016-09-29 14:20:00,226.26,226.45,226.15,226.45,14189.0,159.3096,159.4434,159.2322,159.4434,14189.0
2016-09-29 14:30:00,226.47,226.57,226.26,226.44,11065.0,159.4575,159.5279,159.3096,159.4364,11065.0
2016-09-29 14:40:00,226.49,226.61,226.32,226.55,12333.0,159.4716,159.5561,159.3519,159.5138,12333.0
2016-09-29 14:50:00,226.58,226.58,226.19,226.33,10542.0,159.5349,159.5349,159.2603,159.3589,10542.0
2016-09-29 15:00:00,226.3,226.63,226.25,226.59,17464.0,159.3378,159.5701,159.3026,159.542,17464.0
2016-09-29 15:10:00,226.56,226.68,226.27,226.27,15189.0,159.5209,159.6053,159.3167,159.3167,15189.0
2016-09-29 15:20:00,226.19,226.26,225.4,225.88,17230.0,159.2603,159.3096,158.7041,159.0421,17230.0
2016-09-29 15:30:00,225.92,225.98,225.74,225.95,24443.0,159.0702,159.1125,158.9435,159.0914,24443.0
2016-09-29 15:40:00,225.95,226.02,225.42,225.6,22957.0,159.0914,159.1406,158.7182,158.8449,22957.0
2016-09-29 15:50:00,225.58,225.58,225.02,225.04,57006.0,158.8308,158.8308,158.4365,158.4506,57006.0
2016-09-30 09:30:00,226.37,227.77,225.47,225.72,27485.0,159.3871,160.3728,158.7534,158.9294,27485.0
2016-09-30 09:40:00,225.88,226.48,224.35,224.81,31331.0,159.0421,159.4645,157.9648,158.2887,31331.0
2016-09-30 09:50:00,224.73,224.87,223.42,223.61,18308.0,158.2324,158.3309,157.31,157.4438,18308.0
2016-09-30 10:00:00,223.61,224.24,223.49,224.02,16279.0,157.4438,157.8873,157.3593,157.7324,16279.0
2016-09-30 10:10:00,223.93,224.24,223.02,223.02,16563.0,157.6691,157.8873,157.0283,157.0283,16563.0
2016-09-30 10:20:00,223.19,223.58,223.13,223.55,16302.0,157.148,157.4226,157.1058,157.4015,16302.0
2016-09-30 10:30:00,223.62,224.19,223.61,223.77,13589.0,157.4508,157.8521,157.4438,157.5564,13589.0
2016-09-30 10:40:00,223.78,224.17,223.65,223.98,25834.0,157.5635,157.8381,157.4719,157.7043,25834.0
2016-09-30 10:50:00,223.86,224.56,223.86,224.56,14005.0,157.6198,158.1127,157.6198,158.1127,14005.0
2016-09-30 11:00:00,224.66,224.77,224.29,224.7,11548.0,158.1831,158.2605,157.9225,158.2112,11548.0
2016-09-30 11:10:00,224.75,224.75,224.12,224.29,18629.0,158.2464,158.2464,157.8029,157.9225,18629.0
2016-09-30 11:20:00,224.19,224.25,223.41,223.5,12581.0,157.8521,157.8944,157.3029,157.3663,12581.0
2016-09-30 11:30:00,223.63,223.63,223.04,223.18,19758.0,157.4578,157.4578,157.0424,157.141,19758.0
2016-09-30 11:40:00,223.19,223.25,223.01,223.24,17621.0,157.148,157.1903,157.0213,157.1832,17621.0
2016-09-30 11:50:00,223.26,223.54,223.15,223.44,22967.0,157.1973,157.3945,157.1199,157.3241,22967.0
2016-09-30 12:00:00,223.5,223.56,223.32,223.49,8433.0,157.3663,157.4086,157.2396,157.3593,8433.0
2016-09-30 12:10:00,223.49,223.79,223.4,223.79,7500.0,157.3593,157.5705,157.2959,157.5705,7500.0
2016-09-30 12:20:00,223.85,224.15,223.81,224.1,7829.0,157.6127,157.824,157.5846,157.7888,7829.0
2016-09-30 12:30:00,224.06,224.41,224.01,224.26,7921.0,157.7606,158.007,157.7254,157.9014,7921.0
2016-09-30 12:40:00,224.29,224.3,224.02,224.19,5510.0,157.9225,157.9296,157.7324,157.8521,5510.0
2016-09-30 12:50:00,224.19,224.22,223.99,224.07,8351.0,157.8521,157.8733,157.7113,157.7676,8351.0
2016-09-30 13:00:00,224.04,224.46,224.04,224.14,6047.0,157.7465,158.0422,157.7465,157.8169,6047.0
2016-09-30 13:10:00,224.03,224.23,223.83,224.2,9188.0,157.7395,157.8803,157.5987,157.8592,9188.0
2016-09-30 13:20:00,224.09,224.39,223.96,224.0,15975.0,157.7817,157.993,157.6902,157.7184,15975.0
2016-09-30 13:30:00,224.01,224.5,223.9,224.5,15178.0,157.7254,158.0704,157.6479,158.0704,15178.0
2016-09-30 13:40:00,224.45,224.74,224.25,224.25,12763.0,158.0352,158.2394,157.8944,157.8944,12763.0
2016-09-30 13:50:00,224.25,224.31,224.03,224.09,13586.0,157.8944,157.9366,157.7395,157.7817,13586.0
2016-09-30 14:00:00,224.13,224.4,223.99,224.38,13139.0,157.8099,158.0,157.7113,157.9859,13139.0
2016-09-30 14:10:00,224.41,224.46,224.0,224.02,9932.0,158.007,158.0422,157.7184,157.7324,9932.0
2016-09-30 14:20:00,224.09,224.12,223.85,224.09,18871.0,157.7817,157.8029,157.6127,157.7817,18871.0
2016-09-30 14:30:00,224.09,224.25,223.74,223.74,28577.0,157.7817,157.8944,157.5353,157.5353,28577.0
2016-09-30 14:40:00,223.78,223.89,223.6,223.7,24902.0,157.5635,157.6409,157.4367,157.5071,24902.0
2016-09-30 14:50:00,223.7,223.76,223.5,223.56,43861.0,157.5071,157.5494,157.3663,157.4086,43861.0
2016-09-30 15:00:00,223.52,223.71,223.5,223.63,26748.0,157.3804,157.5142,157.3663,157.4578,26748.0
2016-09-30 15:10:00,223.66,223.83,223.59,223.63,15858.0,157.479,157.5987,157.4297,157.4578,15858.0
2016-09-30 15:20:00,223.63,223.87,223.61,223.83,15874.0,157.4578,157.6268,157.4438,157.5987,15874.0
2016-09-30 15:30:00,223.83,223.95,223.7,223.91,52972.0,157.5987,157.6832,157.5071,157.655,52972.0
2016-09-30 15:40:00,223.93,224.15,223.69,223.76,50078.0,157.6691,157.824,157.5001,157.5494,50078.0
2016-09-30 15:50:00,223.76,223.95,223.14,223.15,94524.0,157.5494,157.6832,157.1128,157.1199,94524.0
2016-10-03 09:30:00,222.6,222.6,220.59,221.37,20021.0,156.7326,156.7326,155.3174,155.8666,20021.0
2016-10-03 09:40:00,221.26,221.57,219.85,220.02,15817.0,155.7891,156.0074,154.7963,154.916,15817.0
2016-10-03 09:50:00,219.86,220.25,219.5,219.54,11182.0,154.8034,155.078,154.5499,154.5781,11182.0
2016-10-03 10:00:00,219.58,220.56,219.41,220.28,22043.0,154.6062,155.2963,154.4865,155.0991,22043.0
2016-10-03 10:10:00,220.33,220.4,219.68,220.07,6981.0,155.1343,155.1836,154.6766,154.9512,6981.0
2016-10-03 10:20:00,220.07,220.53,219.85,219.85,8238.0,154.9512,155.2751,154.7963,154.7963,8238.0
2016-10-03 10:30:00,220.04,220.05,219.33,219.43,17934.0,154.9301,154.9372,154.4302,154.5006,17934.0
2016-10-03 10:40:00,219.41,219.41,218.55,218.72,13064.0,154.4865,154.4865,153.881,154.0007,13064.0
2016-10-03 10:50:00,218.8,219.1,218.56,218.57,6156.0,154.057,154.2683,153.8881,153.8951,6156.0
2016-10-03 11:00:00,218.57,218.61,217.92,218.19,13966.0,153.8951,153.9233,153.4374,153.6275,13966.0
2016-10-03 11:10:00,218.09,218.39,218.05,218.24,6333.0,153.5571,153.7684,153.529,153.6627,6333.0
2016-10-03 11:20:00,218.17,218.17,217.84,218.0,8787.0,153.6135,153.6135,153.3811,153.4938,8787.0
2016-10-03 11:30:00,218.05,218.2,217.83,217.84,6848.0,153.529,153.6346,153.3741,153.3811,6848.0
2016-10-03 11:40:00,217.83,218.11,217.63,217.92,7450.0,153.3741,153.5712,153.2332,153.4374,7450.0
2016-10-03 11:50:00,217.88,218.79,217.79,218.57,10253.0,153.4093,154.05,153.3459,153.8951,10253.0
2016-10-03 12:00:00,218.3,218.36,218.11,218.19,9966.0,153.705,153.7472,153.5712,153.6275,9966.0
2016-10-03 12:10:00,218.14,218.24,217.66,217.85,10764.0,153.5923,153.6627,153.2544,153.3881,10764.0
2016-10-03 12:20:00,217.79,217.81,217.4,217.47,10998.0,153.3459,153.36,153.0713,153.1206,10998.0
2016-10-03 12:30:00,217.44,217.62,217.23,217.42,8528.0,153.0995,153.2262,152.9516,153.0854,8528.0
2016-10-03 12:40:00,217.32,218.25,217.32,218.18,16881.0,153.015,153.6698,153.015,153.6205,16881.0
2016-10-03 12:50:00,218.19,218.44,218.08,218.4,8756.0,153.6275,153.8036,153.5501,153.7754,8756.0
2016-10-03 13:00:00,218.41,218.58,218.11,218.48,15118.0,153.7824,153.9021,153.5712,153.8317,15118.0
2016-10-03 13:10:00,218.54,219.04,218.4,218.75,9433.0,153.874,154.226,153.7754,154.0218,9433.0
2016-10-03 13:20:00,218.73,219.13,218.49,218.52,14198.0,154.0078,154.2894,153.8388,153.8599,14198.0
2016-10-03 13:30:00,218.54,218.67,218.33,218.53,6300.0,153.874,153.9655,153.7261,153.8669,6300.0
2016-10-03 13:40:00,218.48,218.5,218.13,218.22,10746.0,153.8317,153.8458,153.5853,153.6487,10746.0
2016-10-03 13:50:00,218.28,218.54,218.16,218.36,8977.0,153.6909,153.874,153.6064,153.7472,8977.0
2016-10-03 14:00:00,218.36,218.4,217.68,217.76,7610.0,153.7472,153.7754,153.2684,153.3248,7610.0
2016-10-03 14:10:00,217.7,217.74,217.43,217.43,6173.0,153.2825,153.3107,153.0924,153.0924,6173.0
2016-10-03 14:20:00,217.43,217.93,217.43,217.72,7126.0,153.0924,153.4445,153.0924,153.2966,7126.0
2016-10-03 14:30:00,217.83,218.17,217.64,217.65,6648.0,153.3741,153.6135,153.2403,153.2473,6648.0
2016-10-03 14:40:00,217.66,217.94,217.46,217.54,7299.0,153.2544,153.4515,153.1135,153.1699,7299.0
2016-10-03 14:50:00,217.53,217.76,217.16,217.16,11740.0,153.1628,153.3248,152.9023,152.9023,11740.0
2016-10-03 15:00:00,217.24,217.3,216.89,217.16,14056.0,152.9586,153.0009,152.7122,152.9023,14056.0
2016-10-03 15:10:00,217.21,217.38,217.05,217.16,8083.0,152.9375,153.0572,152.8249,152.9023,8083.0
2016-10-03 15:20:00,217.17,217.28,216.84,216.92,13739.0,152.9094,152.9868,152.677,152.7333,13739.0
2016-10-03 15:30:00,216.88,217.21,216.85,217.0,20489.0,152.7052,152.9375,152.684,152.7897,20489.0
2016-10-03 15:40:00,217.02,217.42,216.91,217.09,28354.0,152.8037,153.0854,152.7263,152.853,28354.0
2016-10-03 15:50:00,217.09,217.28,216.5,216.61,55650.0,152.853,152.9868,152.4376,152.5151,55650.0
2016-10-04 09:30:00,218.91,218.91,214.22,214.95,30594.0,154.1345,154.1345,150.8323,151.3463,30594.0
2016-10-04 09:40:00,215.39,215.4,214.4,214.69,9259.0,151.6561,151.6631,150.959,151.1632,9259.0
2016-10-04 09:50:00,214.52,214.68,214.0,214.53,7642.0,151.0435,151.1561,150.6774,151.0505,7642.0
2016-10-04 10:00:00,214.43,215.15,214.33,215.03,12184.0,150.9801,151.4871,150.9097,151.4026,12184.0
2016-10-04 10:10:00,214.94,214.95,214.51,214.79,11389.0,151.3392,151.3463,151.0365,151.2336,11389.0
2016-10-04 10:20:00,214.69,215.07,214.61,214.91,11461.0,151.1632,151.4307,151.1069,151.3181,11461.0
2016-10-04 10:30:00,214.9,214.9,214.16,214.32,8447.0,151.3111,151.3111,150.79,150.9027,8447.0
2016-10-04 10:40:00,214.22,214.38,213.84,213.91,7957.0,150.8323,150.9449,150.5647,150.614,7957.0
2016-10-04 10:50:00,213.75,213.9,213.29,213.29,15093.0,150.5013,150.607,150.1774,150.1774,15093.0
2016-10-04 11:00:00,213.47,213.65,213.16,213.5,12903.0,150.3042,150.4309,150.0859,150.3253,12903.0
2016-10-04 11:10:00,213.36,213.6,213.08,213.43,8498.0,150.2267,150.3957,150.0296,150.276,8498.0
2016-10-04 11:20:00,213.52,214.42,213.51,214.01,10603.0,150.3394,150.9731,150.3324,150.6844,10603.0
2016-10-04 11:30:00,214.13,214.34,213.28,213.28,14244.0,150.7689,150.9168,150.1704,150.1704,14244.0
2016-10-04 11:40:00,213.35,213.97,212.73,213.02,52311.0,150.2197,150.6562,149.7832,149.9873,52311.0
2016-10-04 11:50:00,212.89,212.89,212.34,212.34,24938.0,149.8958,149.8958,149.5086,149.5086,24938.0
2016-10-04 12:00:00,212.18,212.19,211.76,211.84,20081.0,149.3959,149.4029,149.1002,149.1565,20081.0
2016-10-04 12:10:00,211.84,212.1,211.79,212.1,17161.0,149.1565,149.3396,149.1213,149.3396,17161.0
2016-10-04 12:20:00,212.12,212.46,211.92,212.33,7998.0,149.3537,149.593,149.2128,149.5015,7998.0
2016-10-04 12:30:00,212.35,212.77,212.01,212.77,9000.0,149.5156,149.8113,149.2762,149.8113,9000.0
2016-10-04 12:40:00,212.65,212.8,212.22,212.22,7319.0,149.7268,149.8324,149.4241,149.4241,7319.0
2016-10-04 12:50:00,212.23,212.56,212.12,212.31,10654.0,149.4311,149.6635,149.3537,149.4874,10654.0
2016-10-04 13:00:00,212.32,212.35,211.85,211.96,7379.0,149.4945,149.5156,149.1635,149.241,7379.0
2016-10-04 13:10:00,211.86,212.17,211.86,211.94,10653.0,149.1706,149.3889,149.1706,149.2269,10653.0
2016-10-04 13:20:00,212.01,212.01,211.51,211.8,9726.0,149.2762,149.2762,148.9242,149.1283,9726.0
2016-10-04 13:30:00,211.85,212.23,211.76,212.1,8161.0,149.1635,149.4311,149.1002,149.3396,8161.0
2016-10-04 13:40:00,212.05,212.08,211.77,212.02,9660.0,149.3044,149.3255,149.1072,149.2832,9660.0
2016-10-04 13:50:00,212.02,212.07,211.75,211.89,14851.0,149.2832,149.3184,149.0931,149.1917,14851.0
2016-10-04 14:00:00,211.81,212.12,211.78,211.82,6982.0,149.1354,149.3537,149.1143,149.1424,6982.0
2016-10-04 14:10:00,211.82,211.87,211.49,211.81,8383.0,149.1424,149.1776,148.9101,149.1354,8383.0
2016-10-04 14:20:00,211.75,211.78,211.49,211.59,8225.0,149.0931,149.1143,148.9101,148.9805,8225.0
2016-10-04 14:30:00,211.51,211.98,211.45,211.85,10316.0,148.9242,149.2551,148.8819,149.1635,10316.0
2016-10-04 14:40:00,211.79,211.89,211.47,211.47,10388.0,149.1213,149.1917,148.896,148.896,10388.0
2016-10-04 14:50:00,211.47,211.81,211.45,211.5,17331.0,148.896,149.1354,148.8819,148.9171,17331.0
2016-10-04 15:00:00,211.44,211.85,211.4,211.56,18347.0,148.8749,149.1635,148.8467,148.9594,18347.0
2016-10-04 15:10:00,211.61,211.71,211.53,211.65,14057.0,148.9946,149.065,148.9382,149.0227,14057.0
2016-10-04 15:20:00,211.72,212.11,211.66,212.07,27991.0,149.072,149.3466,149.0298,149.3184,27991.0
2016-10-04 15:30:00,212.09,212.25,211.9,212.22,20005.0,149.3325,149.4452,149.1988,149.4241,20005.0
2016-10-04 15:40:00,212.24,212.53,212.16,212.27,25524.0,149.4381,149.6423,149.3818,149.4593,25524.0
2016-10-04 15:50:00,212.24,212.71,212.17,212.65,59119.0,149.4381,149.7691,149.3889,149.7268,59119.0
2016-10-05 09:30:00,213.49,214.85,212.03,212.05,29287.0,150.3183,151.2758,149.2903,149.3044,29287.0
2016-10-05 09:40:00,212.05,212.66,211.53,211.63,22847.0,149.3044,149.7339,148.9382,149.0086,22847.0
2016-10-05 09:50:00,211.61,211.69,211.09,211.5,11533.0,148.9946,149.0509,148.6284,148.9171,11533.0
2016-10-05 10:00:00,211.62,211.62,210.87,210.87,9167.0,149.0016,149.0016,148.4735,148.4735,9167.0
2016-10-05 10:10:00,210.84,210.85,209.35,209.46,28997.0,148.4524,148.4594,147.4033,147.4807,28997.0
2016-10-05 10:20:00,209.56,210.23,209.39,209.78,33634.0,147.5512,148.0229,147.4315,147.7061,33634.0
2016-10-05 10:30:00,209.74,209.74,208.99,209.23,37443.0,147.6779,147.6779,147.1498,147.3188,37443.0
2016-10-05 10:40:00,209.2,209.38,208.62,208.88,24815.0,147.2977,147.4244,146.8893,147.0724,24815.0
2016-10-05 10:50:00,208.74,209.07,208.71,208.95,9867.0,146.9738,147.2061,146.9527,147.1217,9867.0
2016-10-05 11:00:00,208.99,209.18,208.8,209.18,11801.0,147.1498,147.2836,147.016,147.2836,11801.0
2016-10-05 11:10:00,209.28,209.32,208.87,208.87,23449.0,147.354,147.3822,147.0653,147.0653,23449.0
2016-10-05 11:20:00,208.92,209.48,208.8,209.42,9613.0,147.1005,147.4948,147.016,147.4526,9613.0
2016-10-05 11:30:00,209.42,209.42,208.79,208.79,6573.0,147.4526,147.4526,147.009,147.009,6573.0
2016-10-05 11:40:00,208.71,208.82,208.38,208.52,15138.0,146.9527,147.0301,146.7203,146.8189,15138.0
2016-10-05 11:50:00,208.51,208.91,208.31,208.85,18450.0,146.8119,147.0935,146.671,147.0512,18450.0
2016-10-05 12:00:00,208.92,209.1,208.63,208.63,15616.0,147.1005,147.2273,146.8963,146.8963,15616.0
2016-10-05 12:10:00,208.68,208.86,208.6,208.8,3295.0,146.9315,147.0583,146.8752,147.016,3295.0
2016-10-05 12:20:00,208.78,208.98,208.67,208.8,9381.0,147.002,147.1428,146.9245,147.016,9381.0
2016-10-05 12:30:00,208.65,208.9,208.6,208.85,5833.0,146.9104,147.0865,146.8752,147.0512,5833.0
2016-10-05 12:40:00,208.87,209.06,208.73,209.0,15636.0,147.0653,147.1991,146.9668,147.1569,15636.0
2016-10-05 12:50:00,208.98,209.76,208.96,209.72,37837.0,147.1428,147.692,147.1287,147.6638,37837.0
2016-10-05 13:00:00,209.67,209.96,209.5,209.64,14034.0,147.6286,147.8328,147.5089,147.6075,14034.0
2016-10-05 13:10:00,209.59,209.9,209.59,209.83,19364.0,147.5723,147.7906,147.5723,147.7413,19364.0
2016-10-05 13:20:00,209.87,210.1,209.69,209.93,8519.0,147.7694,147.9314,147.6427,147.8117,8519.0
2016-10-05 13:30:00,209.86,209.86,209.26,209.34,12150.0,147.7624,147.7624,147.3399,147.3963,12150.0
2016-10-05 13:40:00,209.31,209.47,209.24,209.36,5087.0,147.3751,147.4878,147.3258,147.4103,5087.0
2016-10-05 13:50:00,209.46,209.66,209.43,209.54,4695.0,147.4807,147.6216,147.4596,147.5371,4695.0
2016-10-05 14:00:00,209.51,209.79,209.32,209.62,11152.0,147.516,147.7131,147.3822,147.5934,11152.0
2016-10-05 14:10:00,209.6,209.65,209.33,209.33,11665.0,147.5793,147.6145,147.3892,147.3892,11665.0
2016-10-05 14:20:00,209.27,209.32,209.05,209.11,10797.0,147.347,147.3822,147.1921,147.2343,10797.0
2016-10-05 14:30:00,209.18,209.19,208.97,208.99,8462.0,147.2836,147.2906,147.1357,147.1498,8462.0
2016-10-05 14:40:00,209.04,209.09,208.86,209.09,11779.0,147.185,147.2202,147.0583,147.2202,11779.0
2016-10-05 14:50:00,209.05,209.18,208.91,209.11,7143.0,147.1921,147.2836,147.0935,147.2343,7143.0
2016-10-05 15:00:00,209.19,209.76,209.15,209.74,19339.0,147.2906,147.692,147.2625,147.6779,19339.0
2016-10-05 15:10:00,209.71,209.71,209.37,209.38,8721.0,147.6568,147.6568,147.4174,147.4244,8721.0
2016-10-05 15:20:00,209.37,209.68,209.2,209.51,13759.0,147.4174,147.6356,147.2977,147.516,13759.0
2016-10-05 15:30:00,209.47,209.74,209.41,209.45,20967.0,147.4878,147.6779,147.4455,147.4737,20967.0
2016-10-05 15:40:00,209.44,209.66,209.05,209.17,26969.0,147.4667,147.6216,147.1921,147.2766,26969.0
2016-10-05 15:50:00,209.16,209.16,208.74,208.89,34876.0,147.2695,147.2695,146.9738,147.0794,34876.0
2016-10-06 09:30:00,209.52,209.52,207.06,208.28,45350.0,147.523,147.523,145.7909,146.6499,45350.0
2016-10-06 09:40:00,208.09,209.64,208.08,209.6,20156.0,146.5161,147.6075,146.5091,147.5793,20156.0
2016-10-06 09:50:00,209.6,209.6,208.55,208.55,42057.0,147.5793,147.5793,146.84,146.84,42057.0
2016-10-06 10:00:00,208.73,210.18,208.73,209.74,22294.0,146.9668,147.9877,146.9668,147.6779,22294.0
2016-10-06 10:10:00,209.58,209.67,208.96,209.67,18766.0,147.5652,147.6286,147.1287,147.6286,18766.0
2016-10-06 10:20:00,209.61,210.83,209.33,210.83,15785.0,147.5864,148.4454,147.3892,148.4454,15785.0
2016-10-06 10:30:00,210.66,211.37,210.63,211.3,30386.0,148.3257,148.8256,148.3045,148.7763,30386.0
2016-10-06 10:40:00,211.25,211.4,210.88,210.93,23456.0,148.7411,148.8467,148.4806,148.5158,23456.0
2016-10-06 10:50:00,210.88,211.22,210.84,211.09,29006.0,148.4806,148.72,148.4524,148.6284,29006.0
2016-10-06 11:00:00,211.09,211.18,210.59,210.89,33581.0,148.6284,148.6918,148.2764,148.4876,33581.0
2016-10-06 11:10:00,210.86,211.19,210.72,210.9,11915.0,148.4665,148.6988,148.3679,148.4947,11915.0
2016-10-06 11:20:00,210.9,211.33,210.89,211.21,16383.0,148.4947,148.7974,148.4876,148.7129,16383.0
2016-10-06 11:30:00,211.26,211.45,210.39,210.41,10358.0,148.7481,148.8819,148.1356,148.1496,10358.0
2016-10-06 11:40:00,210.46,211.53,210.36,211.32,10446.0,148.1848,148.9382,148.1144,148.7904,10446.0
2016-10-06 11:50:00,211.26,212.86,211.03,212.61,25697.0,148.7481,149.8747,148.5862,149.6987,25697.0
2016-10-06 12:00:00,212.68,213.13,212.68,212.83,13377.0,149.7479,150.0648,149.7479,149.8536,13377.0
2016-10-06 12:10:00,212.65,212.79,212.42,212.6,11678.0,149.7268,149.8254,149.5649,149.6916,11678.0
2016-10-06 12:20:00,212.62,212.8,212.38,212.59,11950.0,149.7057,149.8324,149.5367,149.6846,11950.0
2016-10-06 12:30:00,212.52,212.52,212.03,212.05,7774.0,149.6353,149.6353,149.2903,149.3044,7774.0
2016-10-06 12:40:00,212.1,212.36,211.87,212.02,6163.0,149.3396,149.5226,149.1776,149.2832,6163.0
2016-10-06 12:50:00,212.02,212.17,211.24,211.26,4911.0,149.2832,149.3889,148.734,148.7481,4911.0
2016-10-06 13:00:00,211.17,211.38,210.88,210.98,5800.0,148.6848,148.8326,148.4806,148.551,5800.0
2016-10-06 13:10:00,210.8,211.38,210.8,211.17,4168.0,148.4242,148.8326,148.4242,148.6848,4168.0
2016-10-06 13:20:00,211.17,211.26,210.79,211.09,12214.0,148.6848,148.7481,148.4172,148.6284,12214.0
2016-10-06 13:30:00,211.03,211.38,211.03,211.24,4200.0,148.5862,148.8326,148.5862,148.734,4200.0
2016-10-06 13:40:00,211.2,211.28,210.86,210.86,3700.0,148.7059,148.7622,148.4665,148.4665,3700.0
2016-10-06 13:50:00,210.93,211.22,210.92,211.01,5063.0,148.5158,148.72,148.5087,148.5721,5063.0
2016-10-06 14:00:00,211.1,211.5,210.98,211.2,7553.0,148.6355,148.9171,148.551,148.7059,7553.0
2016-10-06 14:10:00,211.12,211.5,211.12,211.23,6837.0,148.6496,148.9171,148.6496,148.727,6837.0
2016-10-06 14:20:00,211.11,211.51,211.0,211.29,6829.0,148.6425,148.9242,148.5651,148.7693,6829.0
2016-10-06 14:30:00,211.25,211.58,210.95,211.05,8553.0,148.7411,148.9734,148.5299,148.6003,8553.0
2016-10-06 14:40:00,211.09,211.32,210.76,211.17,17892.0,148.6284,148.7904,148.3961,148.6848,17892.0
2016-10-06 14:50:00,211.15,211.59,211.13,211.39,9901.0,148.6707,148.9805,148.6566,148.8397,9901.0
2016-10-06 15:00:00,211.42,211.78,211.13,211.15,10970.0,148.8608,149.1143,148.6566,148.6707,10970.0
2016-10-06 15:10:00,211.11,211.35,211.11,211.17,6993.0,148.6425,148.8115,148.6425,148.6848,6993.0
2016-10-06 15:20:00,211.16,211.55,211.16,211.17,5590.0,148.6777,148.9523,148.6777,148.6848,5590.0
2016-10-06 15:30:00,211.13,211.26,210.95,211.08,19018.0,148.6566,148.7481,148.5299,148.6214,19018.0
2016-10-06 15:40:00,211.08,211.16,210.91,211.05,51496.0,148.6214,148.6777,148.5017,148.6003,51496.0
2016-10-06 15:50:00,211.04,211.25,210.98,211.22,60302.0,148.5932,148.7411,148.551,148.72,60302.0
2016-10-07 09:30:00,211.96,214.66,210.96,212.88,47747.0,149.241,151.1421,148.5369,149.8888,47747.0
2016-10-07 09:40:00,213.07,213.19,212.45,212.5,20048.0,150.0225,150.107,149.586,149.6212,20048.0
2016-10-07 09:50:00,212.61,213.2,212.32,212.32,18190.0,149.6987,150.1141,149.4945,149.4945,18190.0
2016-10-07 10:00:00,212.12,213.18,212.12,212.57,13311.0,149.3537,150.1,149.3537,149.6705,13311.0
2016-10-07 10:10:00,212.47,212.66,211.66,211.76,10192.0,149.6001,149.7339,149.0298,149.1002,10192.0
2016-10-07 10:20:00,211.66,212.21,211.58,212.14,6786.0,149.0298,149.417,148.9734,149.3677,6786.0
2016-10-07 10:30:00,212.16,212.81,211.67,212.81,14045.0,149.3818,149.8395,149.0368,149.8395,14045.0
2016-10-07 10:40:00,212.67,212.79,212.04,212.08,7586.0,149.7409,149.8254,149.2973,149.3255,7586.0
2016-10-07 10:50:00,212.02,212.39,211.88,212.15,71891.0,149.2832,149.5438,149.1847,149.3748,71891.0
2016-10-07 11:00:00,212.16,212.36,212.11,212.28,7838.0,149.3818,149.5226,149.3466,149.4663,7838.0
2016-10-07 11:10:00,212.26,212.32,212.0,212.12,7360.0,149.4522,149.4945,149.2692,149.3537,7360.0
2016-10-07 11:20:00,212.08,212.82,212.07,212.7,31903.0,149.3255,149.8465,149.3184,149.762,31903.0
2016-10-07 11:30:00,212.58,212.72,212.3,212.3,11644.0,149.6775,149.7761,149.4804,149.4804,11644.0
2016-10-07 11:40:00,212.42,212.42,211.71,211.76,9862.0,149.5649,149.5649,149.065,149.1002,9862.0
2016-10-07 11:50:00,211.82,212.19,211.69,211.83,7500.0,149.1424,149.4029,149.0509,149.1495,7500.0
2016-10-07 12:00:00,211.93,212.24,211.65,211.91,8690.0,149.2199,149.4381,149.0227,149.2058,8690.0
2016-10-07 12:10:00,211.89,212.3,211.78,212.2,5900.0,149.1917,149.4804,149.1143,149.41,5900.0
2016-10-07 12:20:00,212.26,212.5,212.07,212.49,8831.0,149.4522,149.6212,149.3184,149.6142,8831.0
2016-10-07 12:30:00,212.39,212.39,211.94,212.07,4231.0,149.5438,149.5438,149.2269,149.3184,4231.0
2016-10-07 12:40:00,212.07,212.61,212.07,212.42,7973.0,149.3184,149.6987,149.3184,149.5649,7973.0
2016-10-07 12:50:00,212.39,212.47,212.25,212.47,3900.0,149.5438,149.6001,149.4452,149.6001,3900.0
2016-10-07 13:00:00,212.45,212.45,212.1,212.32,4425.0,149.586,149.586,149.3396,149.4945,4425.0
2016-10-07 13:10:00,212.41,212.45,211.94,212.06,4809.0,149.5578,149.586,149.2269,149.3114,4809.0
2016-10-07 13:20:00,212.11,212.66,211.93,212.66,14486.0,149.3466,149.7339,149.2199,149.7339,14486.0
2016-10-07 13:30:00,212.55,212.67,212.48,212.54,5372.0,149.6564,149.7409,149.6071,149.6494,5372.0
2016-10-07 13:40:00,212.52,212.65,212.29,212.29,5123.0,149.6353,149.7268,149.4734,149.4734,5123.0
2016-10-07 13:50:00,212.25,212.96,212.25,212.68,8965.0,149.4452,149.9451,149.4452,149.7479,8965.0
2016-10-07 14:00:00,212.73,212.9,212.42,212.49,10982.0,149.7832,149.9029,149.5649,149.6142,10982.0
2016-10-07 14:10:00,212.52,213.15,212.49,212.67,12117.0,149.6353,150.0789,149.6142,149.7409,12117.0
2016-10-07 14:20:00,212.62,212.77,212.5,212.54,7747.0,149.7057,149.8113,149.6212,149.6494,7747.0
2016-10-07 14:30:00,212.57,212.76,212.53,212.66,5831.0,149.6705,149.8043,149.6423,149.7339,5831.0
2016-10-07 14:40:00,212.66,212.66,212.32,212.44,9567.0,149.7339,149.7339,149.4945,149.579,9567.0
2016-10-07 14:50:00,212.31,212.37,211.96,211.96,5841.0,149.4874,149.5297,149.241,149.241,5841.0
2016-10-07 15:00:00,212.07,212.22,212.03,212.15,5993.0,149.3184,149.4241,149.2903,149.3748,5993.0
2016-10-07 15:10:00,212.02,212.19,211.98,212.12,7246.0,149.2832,149.4029,149.2551,149.3537,7246.0
2016-10-07 15:20:00,212.1,212.13,211.87,211.92,10731.0,149.3396,149.3607,149.1776,149.2128,10731.0
2016-10-07 15:30:00,211.94,212.23,211.94,212.17,9826.0,149.2269,149.4311,149.2269,149.3889,9826.0
2016-10-07 15:40:00,212.13,212.33,212.12,212.22,37578.0,149.3607,149.5015,149.3537,149.4241,37578.0
2016-10-07 15:50:00,212.25,212.34,211.91,212.01,33407.0,149.4452,149.5086,149.2058,149.2762,33407.0
2016-10-10 09:30:00,211.96,212.27,211.01,211.97,10789.0,149.241,149.4593,148.5721,149.248,10789.0
2016-10-10 09:40:00,211.99,212.68,211.99,212.68,7569.0,149.2621,149.7479,149.2621,149.7479,7569.0
2016-10-10 09:50:00,212.41,212.55,211.6,211.6,7758.0,149.5578,149.6564,148.9875,148.9875,7758.0
2016-10-10 10:00:00,211.78,212.07,211.63,211.77,10713.0,149.1143,149.3184,149.0086,149.1072,10713.0
2016-10-10 10:10:00,211.92,212.39,211.72,211.72,7943.0,149.2128,149.5438,149.072,149.072,7943.0
2016-10-10 10:20:00,211.82,212.28,211.8,212.28,5950.0,149.1424,149.4663,149.1283,149.4663,5950.0
2016-10-10 10:30:00,212.45,212.45,211.96,211.97,4611.0,149.586,149.586,149.241,149.248,4611.0
2016-10-10 10:40:00,211.91,211.97,211.4,211.74,20182.0,149.2058,149.248,148.8467,149.0861,20182.0
2016-10-10 10:50:00,211.8,211.83,211.43,211.43,3301.0,149.1283,149.1495,148.8678,148.8678,3301.0
2016-10-10 11:00:00,211.44,211.86,211.36,211.82,5726.0,148.8749,149.1706,148.8185,149.1424,5726.0
2016-10-10 11:10:00,211.72,211.72,211.41,211.42,4639.0,149.072,149.072,148.8537,148.8608,4639.0
2016-10-10 11:20:00,211.51,211.74,211.49,211.74,5027.0,148.9242,149.0861,148.9101,149.0861,5027.0
2016-10-10 11:30:00,211.82,211.86,211.59,211.74,5391.0,149.1424,149.1706,148.9805,149.0861,5391.0
2016-10-10 11:40:00,211.74,212.12,211.71,212.06,4105.0,149.0861,149.3537,149.065,149.3114,4105.0
2016-10-10 11:50:00,212.05,212.13,211.78,211.87,5943.0,149.3044,149.3607,149.1143,149.1776,5943.0
2016-10-10 12:00:00,211.79,211.93,211.63,211.87,3581.0,149.1213,149.2199,149.0086,149.1776,3581.0
2016-10-10 12:10:00,211.74,211.75,211.59,211.59,1265.0,149.0861,149.0931,148.9805,148.9805,1265.0
2016-10-10 12:20:00,211.54,211.72,211.27,211.68,6399.0,148.9453,149.072,148.7552,149.0438,6399.0
2016-10-10 12:30:00,211.78,211.79,211.46,211.46,4100.0,149.1143,149.1213,148.8889,148.8889,4100.0
2016-10-10 12:40:00,211.38,211.46,211.11,211.38,5744.0,148.8326,148.8889,148.6425,148.8326,5744.0
2016-10-10 12:50:00,211.37,211.37,211.1,211.1,1600.0,148.8256,148.8256,148.6355,148.6355,1600.0
2016-10-10 13:00:00,211.16,211.48,211.09,211.37,5725.0,148.6777,148.903,148.6284,148.8256,5725.0
2016-10-10 13:10:00,211.4,211.4,211.13,211.16,3798.0,148.8467,148.8467,148.6566,148.6777,3798.0
2016-10-10 13:20:00,211.13,211.35,211.04,211.16,3750.0,148.6566,148.8115,148.5932,148.6777,3750.0
2016-10-10 13:30:00,211.26,211.34,211.17,211.17,3394.0,148.7481,148.8045,148.6848,148.6848,3394.0
2016-10-10 13:40:00,211.17,211.51,211.17,211.36,4700.0,148.6848,148.9242,148.6848,148.8185,4700.0
2016-10-10 13:50:00,211.33,211.5,211.33,211.37,3600.0,148.7974,148.9171,148.7974,148.8256,3600.0
2016-10-10 14:00:00,211.38,211.62,211.31,211.62,4442.0,148.8326,149.0016,148.7833,149.0016,4442.0
2016-10-10 14:10:00,211.55,211.62,211.31,211.42,10353.0,148.9523,149.0016,148.7833,148.8608,10353.0
2016-10-10 14:20:00,211.39,211.47,211.21,211.35,6609.0,148.8397,148.896,148.7129,148.8115,6609.0
2016-10-10 14:30:00,211.33,211.52,211.33,211.37,5417.0,148.7974,148.9312,148.7974,148.8256,5417.0
2016-10-10 14:40:00,211.5,211.5,211.26,211.39,3990.0,148.9171,148.9171,148.7481,148.8397,3990.0
2016-10-10 14:50:00,211.41,211.44,211.15,211.32,7524.0,148.8537,148.8749,148.6707,148.7904,7524.0
2016-10-10 15:00:00,211.32,211.52,211.23,211.45,7019.0,148.7904,148.9312,148.727,148.8819,7019.0
2016-10-10 15:10:00,211.43,211.43,211.15,211.17,5142.0,148.8678,148.8678,148.6707,148.6848,5142.0
2016-10-10 15:20:00,211.2,211.26,211.06,211.19,5088.0,148.7059,148.7481,148.6073,148.6988,5088.0
2016-10-10 15:30:00,211.23,211.47,211.19,211.4,9520.0,148.727,148.896,148.6988,148.8467,9520.0
2016-10-10 15:40:00,211.45,211.72,211.45,211.59,18688.0,148.8819,149.072,148.8819,148.9805,18688.0
2016-10-10 15:50:00,211.62,211.69,211.49,211.61,29787.0,149.0016,149.0509,148.9101,148.9946,29787.0
2016-10-11 09:30:00,210.57,211.66,210.19,210.51,9688.0,148.2623,149.0298,147.9947,148.2201,9688.0
2016-10-11 09:40:00,210.57,211.35,210.39,210.39,7200.0,148.2623,148.8115,148.1356,148.1356,7200.0
2016-10-11 09:50:00,210.32,211.7,210.09,211.52,20335.0,148.0863,149.0579,147.9243,148.9312,20335.0
2016-10-11 10:00:00,211.64,211.64,210.57,210.75,6522.0,149.0157,149.0157,148.2623,148.389,6522.0
2016-10-11 10:10:00,210.51,210.94,210.26,210.57,7519.0,148.2201,148.5228,148.044,148.2623,7519.0
2016-10-11 10:20:00,210.74,211.04,210.52,210.74,28402.0,148.382,148.5932,148.2271,148.382,28402.0
2016-10-11 10:30:00,210.83,211.03,210.66,210.67,8697.0,148.4454,148.5862,148.3257,148.3327,8697.0
2016-10-11 10:40:00,210.62,210.72,210.48,210.61,4500.0,148.2975,148.3679,148.1989,148.2905,4500.0
2016-10-11 10:50:00,210.62,210.92,210.57,210.82,3802.0,148.2975,148.5087,148.2623,148.4383,3802.0
2016-10-11 11:00:00,210.81,210.95,210.27,210.36,4200.0,148.4313,148.5299,148.0511,148.1144,4200.0
2016-10-11 11:10:00,210.29,210.55,210.1,210.16,4570.0,148.0652,148.2482,147.9314,147.9736,4570.0
2016-10-11 11:20:00,210.28,210.34,210.0,210.0,5553.0,148.0581,148.1004,147.861,147.861,5553.0
2016-10-11 11:30:00,210.2,210.26,210.0,210.22,6007.0,148.0018,148.044,147.861,148.0159,6007.0
2016-10-11 11:40:00,210.25,210.45,210.17,210.17,3710.0,148.037,148.1778,147.9807,147.9807,3710.0
2016-10-11 11:50:00,210.11,210.27,210.0,210.12,5250.0,147.9384,148.0511,147.861,147.9455,5250.0
2016-10-11 12:00:00,210.12,210.41,210.12,210.23,2800.0,147.9455,148.1496,147.9455,148.0229,2800.0
2016-10-11 12:10:00,210.23,210.3,210.02,210.3,7425.0,148.0229,148.0722,147.875,148.0722,7425.0
2016-10-11 12:20:00,210.3,210.31,210.05,210.16,1000.0,148.0722,148.0792,147.8962,147.9736,1000.0
2016-10-11 12:30:00,210.12,210.19,210.0,210.15,2200.0,147.9455,147.9947,147.861,147.9666,2200.0
2016-10-11 12:40:00,210.2,210.49,210.03,210.03,2755.0,148.0018,148.206,147.8821,147.8821,2755.0
2016-10-11 12:50:00,210.01,210.17,209.93,209.93,4091.0,147.868,147.9807,147.8117,147.8117,4091.0
2016-10-11 13:00:00,209.92,210.01,209.73,209.73,4680.0,147.8046,147.868,147.6709,147.6709,4680.0
2016-10-11 13:10:00,209.8,209.82,209.47,209.53,7911.0,147.7201,147.7342,147.4878,147.53,7911.0
2016-10-11 13:20:00,209.52,209.7,209.36,209.36,3235.0,147.523,147.6497,147.4103,147.4103,3235.0
2016-10-11 13:30:00,209.36,209.6,209.25,209.29,4598.0,147.4103,147.5793,147.3329,147.3611,4598.0
2016-10-11 13:40:00,209.33,209.42,209.11,209.24,5720.0,147.3892,147.4526,147.2343,147.3258,5720.0
2016-10-11 13:50:00,209.25,209.37,209.03,209.09,9165.0,147.3329,147.4174,147.178,147.2202,9165.0
2016-10-11 14:00:00,209.1,209.27,209.04,209.2,11056.0,147.2273,147.347,147.185,147.2977,11056.0
2016-10-11 14:10:00,209.2,209.42,209.11,209.42,16518.0,147.2977,147.4526,147.2343,147.4526,16518.0
2016-10-11 14:20:00,209.47,209.58,209.36,209.48,6517.0,147.4878,147.5652,147.4103,147.4948,6517.0
2016-10-11 14:30:00,209.5,209.63,209.42,209.52,8555.0,147.5089,147.6004,147.4526,147.523,8555.0
2016-10-11 14:40:00,209.55,209.75,209.45,209.69,6454.0,147.5441,147.6849,147.4737,147.6427,6454.0
2016-10-11 14:50:00,209.63,209.94,209.61,209.88,7191.0,147.6004,147.8187,147.5864,147.7765,7191.0
2016-10-11 15:00:00,209.89,209.89,209.54,209.63,13864.0,147.7835,147.7835,147.5371,147.6004,13864.0
2016-10-11 15:10:00,209.67,209.82,209.48,209.72,7667.0,147.6286,147.7342,147.4948,147.6638,7667.0
2016-10-11 15:20:00,209.81,209.98,209.62,209.62,11907.0,147.7272,147.8469,147.5934,147.5934,11907.0
2016-10-11 15:30:00,209.64,209.66,209.51,209.64,9455.0,147.6075,147.6216,147.516,147.6075,9455.0
2016-10-11 15:40:00,209.66,210.0,209.63,210.0,17931.0,147.6216,147.861,147.6004,147.861,17931.0
2016-10-11 15:50:00,209.97,210.0,209.62,209.82,40188.0,147.8398,147.861,147.5934,147.7342,40188.0
2016-10-12 09:30:00,210.39,211.42,209.41,210.89,9698.0,148.1356,148.8608,147.4455,148.4876,9698.0
2016-10-12 09:40:00,210.87,211.2,210.78,210.92,4114.0,148.4735,148.7059,148.4102,148.5087,4114.0
2016-10-12 09:50:00,210.98,211.07,210.69,210.75,7917.0,148.551,148.6143,148.3468,148.389,7917.0
2016-10-12 10:00:00,211.07,211.35,210.52,210.68,9806.0,148.6143,148.8115,148.2271,148.3397,9806.0
2016-10-12 10:10:00,210.81,211.02,209.77,209.79,60648.0,148.4313,148.5791,147.699,147.7131,60648.0
2016-10-12 10:20:00,209.87,210.03,209.58,209.78,6597.0,147.7694,147.8821,147.5652,147.7061,6597.0
2016-10-12 10:30:00,209.73,209.93,209.57,209.84,6294.0,147.6709,147.8117,147.5582,147.7483,6294.0
2016-10-12 10:40:00,209.85,210.08,209.73,209.94,13062.0,147.7553,147.9173,147.6709,147.8187,13062.0
2016-10-12 10:50:00,209.94,210.03,209.69,209.9,7456.0,147.8187,147.8821,147.6427,147.7906,7456.0
2016-10-12 11:00:00,210.01,210.01,209.63,209.84,20359.0,147.868,147.868,147.6004,147.7483,20359.0
2016-10-12 11:10:00,209.84,210.0,209.68,209.77,7535.0,147.7483,147.861,147.6356,147.699,7535.0
2016-10-12 11:20:00,209.78,209.96,209.65,209.84,5401.0,147.7061,147.8328,147.6145,147.7483,5401.0
2016-10-12 11:30:00,209.84,210.01,209.77,209.79,7595.0,147.7483,147.868,147.699,147.7131,7595.0
2016-10-12 11:40:00,209.8,210.06,209.73,209.82,6370.0,147.7201,147.9032,147.6709,147.7342,6370.0
2016-10-12 11:50:00,209.82,209.92,209.64,209.74,4401.0,147.7342,147.8046,147.6075,147.6779,4401.0
2016-10-12 12:00:00,209.71,209.88,209.71,209.72,5263.0,147.6568,147.7765,147.6568,147.6638,5263.0
2016-10-12 12:10:00,209.84,209.99,209.8,209.96,6287.0,147.7483,147.8539,147.7201,147.8328,6287.0
2016-10-12 12:20:00,210.01,210.45,209.98,210.45,6327.0,147.868,148.1778,147.8469,148.1778,6327.0
2016-10-12 12:30:00,210.45,210.75,210.3,210.67,5154.0,148.1778,148.389,148.0722,148.3327,5154.0
2016-10-12 12:40:00,210.62,210.88,210.62,210.79,5400.0,148.2975,148.4806,148.2975,148.4172,5400.0
2016-10-12 12:50:00,210.78,210.79,210.64,210.69,5486.0,148.4102,148.4172,148.3116,148.3468,5486.0
2016-10-12 13:00:00,210.61,210.67,210.4,210.52,22346.0,148.2905,148.3327,148.1426,148.2271,22346.0
2016-10-12 13:10:00,210.48,210.9,210.44,210.9,24904.0,148.1989,148.4947,148.1708,148.4947,24904.0
2016-10-12 13:20:00,210.9,211.09,210.85,210.98,8333.0,148.4947,148.6284,148.4594,148.551,8333.0
2016-10-12 13:30:00,211.01,211.24,210.95,211.06,4210.0,148.5721,148.734,148.5299,148.6073,4210.0
2016-10-12 13:40:00,211.12,211.32,211.12,211.3,26027.0,148.6496,148.7904,148.6496,148.7763,26027.0
2016-10-12 13:50:00,211.31,211.53,211.21,211.49,4025.0,148.7833,148.9382,148.7129,148.9101,4025.0
2016-10-12 14:00:00,211.68,212.1,211.68,211.89,22908.0,149.0438,149.3396,149.0438,149.1917,22908.0
2016-10-12 14:10:00,212.07,212.54,212.07,212.4,9100.0,149.3184,149.6494,149.3184,149.5508,9100.0
2016-10-12 14:20:00,212.35,212.59,212.2,212.2,7542.0,149.5156,149.6846,149.41,149.41,7542.0
2016-10-12 14:30:00,212.35,212.97,212.35,212.97,19766.0,149.5156,149.9521,149.5156,149.9521,19766.0
2016-10-12 14:40:00,212.98,213.09,212.53,213.09,15070.0,149.9592,150.0366,149.6423,150.0366,15070.0
2016-10-12 14:50:00,212.99,213.07,212.77,212.85,16998.0,149.9662,150.0225,149.8113,149.8676,16998.0
2016-10-12 15:00:00,212.8,213.15,212.76,213.14,11233.0,149.8324,150.0789,149.8043,150.0718,11233.0
2016-10-12 15:10:00,213.14,213.29,213.05,213.09,11346.0,150.0718,150.1774,150.0085,150.0366,11346.0
2016-10-12 15:20:00,213.14,213.26,212.91,213.1,22944.0,150.0718,150.1563,149.9099,150.0437,22944.0
2016-10-12 15:30:00,213.1,213.1,212.84,212.9,13561.0,150.0437,150.0437,149.8606,149.9029,13561.0
2016-10-12 15:40:00,212.87,213.14,212.82,213.09,27543.0,149.8817,150.0718,149.8465,150.0366,27543.0
2016-10-12 15:50:00,213.06,213.15,212.74,212.78,61864.0,150.0155,150.0789,149.7902,149.8184,61864.0
2016-10-13 09:30:00,211.37,212.9,211.37,212.27,15311.0,148.8256,149.9029,148.8256,149.4593,15311.0
2016-10-13 09:40:00,212.02,212.02,211.12,211.54,7300.0,149.2832,149.2832,148.6496,148.9453,7300.0
2016-10-13 09:50:00,211.66,212.31,211.66,212.09,5830.0,149.0298,149.4874,149.0298,149.3325,5830.0
2016-10-13 10:00:00,212.17,213.19,212.14,212.94,7010.0,149.3889,150.107,149.3677,149.931,7010.0
2016-10-13 10:10:00,212.96,213.15,212.69,213.13,9241.0,149.9451,150.0789,149.755,150.0648,9241.0
2016-10-13 10:20:00,213.0,213.25,212.87,213.14,4993.0,149.9733,150.1493,149.8817,150.0718,4993.0
2016-10-13 10:30:00,212.84,213.83,212.84,213.27,7800.0,149.8606,150.5577,149.8606,150.1634,7800.0
2016-10-13 10:40:00,213.27,213.46,213.11,213.12,2952.0,150.1634,150.2971,150.0507,150.0578,2952.0
2016-10-13 10:50:00,213.23,213.71,213.23,213.71,3200.0,150.1352,150.4732,150.1352,150.4732,3200.0
2016-10-13 11:00:00,213.83,214.0,213.75,213.79,4160.0,150.5577,150.6774,150.5013,150.5295,4160.0
2016-10-13 11:10:00,213.84,213.84,213.14,213.29,5401.0,150.5647,150.5647,150.0718,150.1774,5401.0
2016-10-13 11:20:00,213.42,213.51,213.01,213.07,3443.0,150.269,150.3324,149.9803,150.0225,3443.0
2016-10-13 11:30:00,213.09,213.1,212.69,212.71,2094.0,150.0366,150.0437,149.755,149.7691,2094.0
2016-10-13 11:40:00,212.64,213.09,212.64,212.9,5644.0,149.7198,150.0366,149.7198,149.9029,5644.0
2016-10-13 11:50:00,212.9,212.94,212.78,212.88,2230.0,149.9029,149.931,149.8184,149.8888,2230.0
2016-10-13 12:00:00,212.95,213.13,212.68,212.99,3100.0,149.9381,150.0648,149.7479,149.9662,3100.0
2016-10-13 12:10:00,213.08,213.46,213.03,213.43,6299.0,150.0296,150.2971,149.9944,150.276,6299.0
2016-10-13 12:20:00,213.46,213.72,213.42,213.55,11440.0,150.2971,150.4802,150.269,150.3605,11440.0
2016-10-13 12:30:00,213.71,213.9,213.56,213.9,4123.0,150.4732,150.607,150.3676,150.607,4123.0
2016-10-13 12:40:00,213.78,213.92,213.66,213.81,2615.0,150.5225,150.621,150.438,150.5436,2615.0
2016-10-13 12:50:00,213.75,213.98,213.75,213.87,2330.0,150.5013,150.6633,150.5013,150.5858,2330.0
2016-10-13 13:00:00,213.92,214.0,213.77,213.96,6568.0,150.621,150.6774,150.5154,150.6492,6568.0
2016-10-13 13:10:00,213.8,213.82,213.59,213.8,3722.0,150.5365,150.5506,150.3887,150.5365,3722.0
2016-10-13 13:20:00,213.87,213.95,213.82,213.9,2485.0,150.5858,150.6422,150.5506,150.607,2485.0
2016-10-13 13:30:00,213.81,213.83,213.38,213.52,4800.0,150.5436,150.5577,150.2408,150.3394,4800.0
2016-10-13 13:40:00,213.42,213.47,213.24,213.31,14109.0,150.269,150.3042,150.1422,150.1915,14109.0
2016-10-13 13:50:00,213.36,213.46,213.3,213.39,10169.0,150.2267,150.2971,150.1845,150.2479,10169.0
2016-10-13 14:00:00,213.37,213.95,213.36,213.75,9172.0,150.2338,150.6422,150.2267,150.5013,9172.0
2016-10-13 14:10:00,213.79,214.14,213.7,214.09,6307.0,150.5295,150.7759,150.4661,150.7407,6307.0
2016-10-13 14:20:00,214.06,214.06,213.86,213.86,2800.0,150.7196,150.7196,150.5788,150.5788,2800.0
2016-10-13 14:30:00,213.84,214.09,213.73,213.76,5977.0,150.5647,150.7407,150.4873,150.5084,5977.0
2016-10-13 14:40:00,213.73,214.08,213.73,214.06,4600.0,150.4873,150.7337,150.4873,150.7196,4600.0
2016-10-13 14:50:00,214.01,214.07,213.71,213.76,11112.0,150.6844,150.7266,150.4732,150.5084,11112.0
2016-10-13 15:00:00,213.75,213.75,213.26,213.26,4990.0,150.5013,150.5013,150.1563,150.1563,4990.0
2016-10-13 15:10:00,213.31,213.8,213.23,213.79,19270.0,150.1915,150.5365,150.1352,150.5295,19270.0
2016-10-13 15:20:00,213.69,213.86,213.6,213.8,10666.0,150.4591,150.5788,150.3957,150.5365,10666.0
2016-10-13 15:30:00,213.82,214.0,213.64,213.96,12121.0,150.5506,150.6774,150.4239,150.6492,12121.0
2016-10-13 15:40:00,213.96,214.15,213.96,214.03,23483.0,150.6492,150.783,150.6492,150.6985,23483.0
2016-10-13 15:50:00,213.98,214.25,213.89,214.19,44745.0,150.6633,150.8534,150.5999,150.8111,44745.0
2016-10-14 09:30:00,214.74,214.74,213.34,213.5,24079.0,151.1984,151.1984,150.2127,150.3253,24079.0
2016-10-14 09:40:00,213.64,214.36,213.23,214.36,11071.0,150.4239,150.9308,150.1352,150.9308,11071.0
2016-10-14 09:50:00,214.3,215.08,214.28,214.88,19298.0,150.8886,151.4378,150.8745,151.297,19298.0
2016-10-14 10:00:00,215.06,215.56,214.75,214.94,9090.0,151.4237,151.7758,151.2054,151.3392,9090.0
2016-10-14 10:10:00,214.87,215.72,214.86,215.38,5827.0,151.2899,151.8884,151.2829,151.649,5827.0
2016-10-14 10:20:00,215.25,215.27,214.84,214.84,4197.0,151.5575,151.5716,151.2688,151.2688,4197.0
2016-10-14 10:30:00,214.93,215.05,214.34,214.84,7109.0,151.3322,151.4167,150.9168,151.2688,7109.0
2016-10-14 10:40:00,214.68,215.07,214.46,214.46,3777.0,151.1561,151.4307,151.0012,151.0012,3777.0
2016-10-14 10:50:00,214.32,214.41,213.89,214.21,11645.0,150.9027,150.966,150.5999,150.8252,11645.0
2016-10-14 11:00:00,214.02,214.1,213.85,213.85,4994.0,150.6914,150.7478,150.5717,150.5717,4994.0
2016-10-14 11:10:00,213.94,214.43,213.94,214.26,9206.0,150.6351,150.9801,150.6351,150.8604,9206.0
2016-10-14 11:20:00,214.25,214.33,214.15,214.22,7611.0,150.8534,150.9097,150.783,150.8323,7611.0
2016-10-14 11:30:00,214.16,214.33,214.03,214.04,6143.0,150.79,150.9097,150.6985,150.7055,6143.0
2016-10-14 11:40:00,214.03,214.05,213.72,213.81,6416.0,150.6985,150.7126,150.4802,150.5436,6416.0
2016-10-14 11:50:00,213.83,213.83,213.45,213.54,5639.0,150.5577,150.5577,150.2901,150.3535,5639.0
2016-10-14 12:00:00,213.46,213.53,213.3,213.45,4741.0,150.2971,150.3464,150.1845,150.2901,4741.0
2016-10-14 12:10:00,213.41,213.58,213.32,213.39,5269.0,150.2619,150.3816,150.1986,150.2479,5269.0
2016-10-14 12:20:00,213.32,213.55,213.31,213.49,5000.0,150.1986,150.3605,150.1915,150.3183,5000.0
2016-10-14 12:30:00,213.49,213.63,213.37,213.62,4749.0,150.3183,150.4168,150.2338,150.4098,4749.0
2016-10-14 12:40:00,213.64,213.69,213.44,213.5,5095.0,150.4239,150.4591,150.2831,150.3253,5095.0
2016-10-14 12:50:00,213.62,213.99,213.61,213.99,4432.0,150.4098,150.6703,150.4028,150.6703,4432.0
2016-10-14 13:00:00,213.9,214.26,213.9,214.22,6802.0,150.607,150.8604,150.607,150.8323,6802.0
2016-10-14 13:10:00,214.24,214.33,214.01,214.12,7200.0,150.8463,150.9097,150.6844,150.7619,7200.0
2016-10-14 13:20:00,214.19,214.19,214.01,214.02,11238.0,150.8111,150.8111,150.6844,150.6914,11238.0
2016-10-14 13:30:00,214.11,214.69,214.08,214.69,4899.0,150.7548,151.1632,150.7337,151.1632,4899.0
2016-10-14 13:40:00,214.6,214.82,214.54,214.76,8311.0,151.0998,151.2547,151.0576,151.2125,8311.0
2016-10-14 13:50:00,214.69,214.87,214.46,214.87,17600.0,151.1632,151.2899,151.0012,151.2899,17600.0
2016-10-14 14:00:00,214.79,214.85,214.41,214.53,17232.0,151.2336,151.2758,150.966,151.0505,17232.0
2016-10-14 14:10:00,214.53,214.88,214.53,214.8,6172.0,151.0505,151.297,151.0505,151.2406,6172.0
2016-10-14 14:20:00,214.92,215.21,214.82,215.21,11817.0,151.3251,151.5293,151.2547,151.5293,11817.0
2016-10-14 14:30:00,215.04,215.3,214.76,214.84,7715.0,151.4096,151.5927,151.2125,151.2688,7715.0
2016-10-14 14:40:00,214.78,214.78,214.32,214.43,9363.0,151.2266,151.2266,150.9027,150.9801,9363.0
2016-10-14 14:50:00,214.38,214.51,214.32,214.37,8720.0,150.9449,151.0365,150.9027,150.9379,8720.0
2016-10-14 15:00:00,214.37,214.62,214.33,214.62,11787.0,150.9379,151.1139,150.9097,151.1139,11787.0
2016-10-14 15:10:00,214.58,214.78,214.41,214.41,5144.0,151.0857,151.2266,150.966,150.966,5144.0
2016-10-14 15:20:00,214.46,214.46,214.35,214.41,9571.0,151.0012,151.0012,150.9238,150.966,9571.0
2016-10-14 15:30:00,214.44,214.66,214.37,214.66,8462.0,150.9872,151.1421,150.9379,151.1421,8462.0
2016-10-14 15:40:00,214.64,214.75,214.5,214.54,18189.0,151.128,151.2054,151.0294,151.0576,18189.0
2016-10-14 15:50:00,214.56,214.74,214.15,214.2,42862.0,151.0717,151.1984,150.783,150.8182,42862.0
2016-10-17 09:30:00,214.22,214.86,213.81,213.81,8773.0,150.8323,151.2829,150.5436,150.5436,8773.0
2016-10-17 09:40:00,214.32,214.49,213.61,214.49,8225.0,150.9027,151.0224,150.4028,151.0224,8225.0
2016-10-17 09:50:00,214.63,215.27,214.46,215.19,7359.0,151.1209,151.5716,151.0012,151.5152,7359.0
2016-10-17 10:00:00,215.08,215.21,214.74,214.97,11460.0,151.4378,151.5293,151.1984,151.3603,11460.0
2016-10-17 10:10:00,214.93,214.93,214.28,214.38,17762.0,151.3322,151.3322,150.8745,150.9449,17762.0
2016-10-17 10:20:00,214.5,214.64,214.37,214.56,14284.0,151.0294,151.128,150.9379,151.0717,14284.0
2016-10-17 10:30:00,214.54,214.74,214.5,214.52,7880.0,151.0576,151.1984,151.0294,151.0435,7880.0
2016-10-17 10:40:00,214.61,214.96,214.53,214.88,8400.0,151.1069,151.3533,151.0505,151.297,8400.0
2016-10-17 10:50:00,214.88,214.98,214.79,214.94,6539.0,151.297,151.3674,151.2336,151.3392,6539.0
2016-10-17 11:00:00,214.9,215.05,214.73,215.05,3000.0,151.3111,151.4167,151.1914,151.4167,3000.0
2016-10-17 11:10:00,214.94,214.96,214.72,214.85,6115.0,151.3392,151.3533,151.1843,151.2758,6115.0
2016-10-17 11:20:00,214.76,214.81,214.38,214.54,9812.0,151.2125,151.2477,150.9449,151.0576,9812.0
2016-10-17 11:30:00,214.78,215.13,214.65,214.96,5214.0,151.2266,151.473,151.135,151.3533,5214.0
2016-10-17 11:40:00,215.08,215.15,214.96,215.13,4126.0,151.4378,151.4871,151.3533,151.473,4126.0
2016-10-17 11:50:00,215.12,215.32,214.88,214.95,10131.0,151.466,151.6068,151.297,151.3463,10131.0
2016-10-17 12:00:00,214.9,214.93,214.73,214.85,4680.0,151.3111,151.3322,151.1914,151.2758,4680.0
2016-10-17 12:10:00,214.8,214.91,214.58,214.58,8450.0,151.2406,151.3181,151.0857,151.0857,8450.0
2016-10-17 12:20:00,214.55,214.61,214.36,214.39,9856.0,151.0646,151.1069,150.9308,150.952,9856.0
2016-10-17 12:30:00,214.34,214.64,214.23,214.64,13191.0,150.9168,151.128,150.8393,151.128,13191.0
2016-10-17 12:40:00,214.64,215.07,214.63,215.07,3170.0,151.128,151.4307,151.1209,151.4307,3170.0
2016-10-17 12:50:00,215.04,215.04,214.92,214.98,8633.0,151.4096,151.4096,151.3251,151.3674,8633.0
2016-10-17 13:00:00,214.99,215.36,214.98,215.3,3413.0,151.3744,151.6349,151.3674,151.5927,3413.0
2016-10-17 13:10:00,215.3,215.48,215.2,215.48,5618.0,151.5927,151.7194,151.5223,151.7194,5618.0
2016-10-17 13:20:00,215.43,215.53,215.23,215.26,3032.0,151.6842,151.7546,151.5434,151.5645,3032.0
2016-10-17 13:30:00,215.25,215.45,215.16,215.41,2918.0,151.5575,151.6983,151.4941,151.6701,2918.0
2016-10-17 13:40:00,215.36,215.36,215.06,215.2,9123.0,151.6349,151.6349,151.4237,151.5223,9123.0
2016-10-17 13:50:00,215.12,215.28,214.83,214.84,5988.0,151.466,151.5786,151.2618,151.2688,5988.0
2016-10-17 14:00:00,214.85,215.01,214.78,214.91,6908.0,151.2758,151.3885,151.2266,151.3181,6908.0
2016-10-17 14:10:00,214.98,215.32,214.9,215.32,5762.0,151.3674,151.6068,151.3111,151.6068,5762.0
2016-10-17 14:20:00,215.35,215.39,215.16,215.38,4640.0,151.6279,151.6561,151.4941,151.649,4640.0
2016-10-17 14:30:00,215.32,215.41,215.24,215.38,6110.0,151.6068,151.6701,151.5504,151.649,6110.0
2016-10-17 14:40:00,215.31,215.52,215.3,215.45,7168.0,151.5997,151.7476,151.5927,151.6983,7168.0
2016-10-17 14:50:00,215.43,215.67,215.41,215.67,7015.0,151.6842,151.8532,151.6701,151.8532,7015.0
2016-10-17 15:00:00,215.58,215.63,215.41,215.52,9524.0,151.7898,151.825,151.6701,151.7476,9524.0
2016-10-17 15:10:00,215.46,215.57,215.35,215.39,9569.0,151.7053,151.7828,151.6279,151.6561,9569.0
2016-10-17 15:20:00,215.35,215.51,215.35,215.42,14762.0,151.6279,151.7406,151.6279,151.6772,14762.0
2016-10-17 15:30:00,215.46,215.46,215.25,215.33,14882.0,151.7053,151.7053,151.5575,151.6138,14882.0
2016-10-17 15:40:00,215.3,215.3,215.12,215.16,23071.0,151.5927,151.5927,151.466,151.4941,23071.0
2016-10-17 15:50:00,215.14,215.26,214.98,215.04,44131.0,151.48,151.5645,151.3674,151.4096,44131.0
2016-10-18 09:30:00,215.68,216.39,214.38,214.39,21444.0,151.8602,152.3602,150.9449,150.952,21444.0
2016-10-18 09:40:00,214.38,215.0,214.06,214.16,33061.0,150.9449,151.3815,150.7196,150.79,33061.0
2016-10-18 09:50:00,214.06,214.6,214.0,214.02,20814.0,150.7196,151.0998,150.6774,150.6914,20814.0
2016-10-18 10:00:00,214.0,214.62,213.68,214.62,21549.0,150.6774,151.1139,150.452,151.1139,21549.0
2016-10-18 10:10:00,214.59,214.95,214.47,214.85,7205.0,151.0928,151.3463,151.0083,151.2758,7205.0
2016-10-18 10:20:00,214.95,215.77,214.91,215.77,9332.0,151.3463,151.9236,151.3181,151.9236,9332.0
2016-10-18 10:30:00,215.78,216.16,215.56,216.02,4506.0,151.9307,152.1982,151.7758,152.0996,4506.0
2016-10-18 10:40:00,215.93,216.09,215.77,216.09,8002.0,152.0363,152.1489,151.9236,152.1489,8002.0
2016-10-18 10:50:00,216.13,216.13,215.72,215.89,4388.0,152.1771,152.1771,151.8884,152.0081,4388.0
2016-10-18 11:00:00,215.94,216.24,215.82,216.12,5522.0,152.0433,152.2545,151.9588,152.1701,5522.0
2016-10-18 11:10:00,215.96,216.18,215.76,215.76,1800.0,152.0574,152.2123,151.9166,151.9166,1800.0
2016-10-18 11:20:00,215.6,215.82,215.6,215.72,4813.0,151.8039,151.9588,151.8039,151.8884,4813.0
2016-10-18 11:30:00,215.72,215.76,215.54,215.76,2900.0,151.8884,151.9166,151.7617,151.9166,2900.0
2016-10-18 11:40:00,215.85,215.89,215.68,215.89,2680.0,151.9799,152.0081,151.8602,152.0081,2680.0
2016-10-18 11:50:00,215.85,215.98,215.82,215.91,5920.0,151.9799,152.0715,151.9588,152.0222,5920.0
2016-10-18 12:00:00,215.95,216.17,215.89,216.14,5661.0,152.0504,152.2053,152.0081,152.1841,5661.0
2016-10-18 12:10:00,216.1,216.37,216.1,216.25,3354.0,152.156,152.3461,152.156,152.2616,3354.0
2016-10-18 12:20:00,216.3,216.33,216.11,216.2,5801.0,152.2968,152.3179,152.163,152.2264,5801.0
2016-10-18 12:30:00,216.25,216.4,216.25,216.38,2400.0,152.2616,152.3672,152.2616,152.3531,2400.0
2016-10-18 12:40:00,216.32,216.47,216.14,216.47,5413.0,152.3109,152.4165,152.1841,152.4165,5413.0
2016-10-18 12:50:00,216.45,216.46,216.11,216.11,1800.0,152.4024,152.4094,152.163,152.163,1800.0
2016-10-18 13:00:00,216.1,216.19,216.1,216.17,10496.0,152.156,152.2193,152.156,152.2053,10496.0
2016-10-18 13:10:00,216.18,216.4,216.11,216.29,5004.0,152.2123,152.3672,152.163,152.2897,5004.0
2016-10-18 13:20:00,216.24,216.41,216.24,216.26,1500.0,152.2545,152.3742,152.2545,152.2686,1500.0
2016-10-18 13:30:00,216.17,216.23,215.95,216.07,8000.0,152.2053,152.2475,152.0504,152.1348,8000.0
2016-10-18 13:40:00,216.11,216.22,216.07,216.22,11645.0,152.163,152.2405,152.1348,152.2405,11645.0
2016-10-18 13:50:00,216.25,216.25,216.0,216.06,13990.0,152.2616,152.2616,152.0856,152.1278,13990.0
2016-10-18 14:00:00,216.03,216.19,215.99,216.19,19752.0,152.1067,152.2193,152.0785,152.2193,19752.0
2016-10-18 14:10:00,216.13,216.13,215.9,216.0,14601.0,152.1771,152.1771,152.0152,152.0856,14601.0
2016-10-18 14:20:00,216.03,216.12,215.99,216.05,9454.0,152.1067,152.1701,152.0785,152.1208,9454.0
2016-10-18 14:30:00,216.07,216.18,216.0,216.12,19843.0,152.1348,152.2123,152.0856,152.1701,19843.0
2016-10-18 14:40:00,216.1,216.25,215.99,216.0,12876.0,152.156,152.2616,152.0785,152.0856,12876.0
2016-10-18 14:50:00,216.0,216.13,215.96,216.09,12098.0,152.0856,152.1771,152.0574,152.1489,12098.0
2016-10-18 15:00:00,216.1,216.15,215.94,215.99,8830.0,152.156,152.1912,152.0433,152.0785,8830.0
2016-10-18 15:10:00,215.99,216.0,215.63,215.64,4631.0,152.0785,152.0856,151.825,151.8321,4631.0
2016-10-18 15:20:00,215.56,215.66,215.56,215.66,10102.0,151.7758,151.8462,151.7758,151.8462,10102.0
2016-10-18 15:30:00,215.65,215.78,215.65,215.68,19182.0,151.8391,151.9307,151.8391,151.8602,19182.0
2016-10-18 15:40:00,215.66,215.74,215.61,215.71,22886.0,151.8462,151.9025,151.811,151.8814,22886.0
2016-10-18 15:50:00,215.69,215.97,215.64,215.91,71954.0,151.8673,152.0644,151.8321,152.0222,71954.0
2016-10-19 09:30:00,215.91,215.91,214.11,214.65,19490.0,152.0222,152.0222,150.7548,151.135,19490.0
2016-10-19 09:40:00,214.75,215.13,214.46,214.51,10435.0,151.2054,151.473,151.0012,151.0365,10435.0
2016-10-19 09:50:00,214.26,214.57,213.6,214.2,44878.0,150.8604,151.0787,150.3957,150.8182,44878.0
2016-10-19 10:00:00,214.2,214.29,213.89,214.01,14388.0,150.8182,150.8815,150.5999,150.6844,14388.0
2016-10-19 10:10:00,214.01,214.57,213.65,214.57,10598.0,150.6844,151.0787,150.4309,151.0787,10598.0
2016-10-19 10:20:00,214.42,215.18,214.16,214.82,6274.0,150.9731,151.5082,150.79,151.2547,6274.0
2016-10-19 10:30:00,214.95,214.95,213.87,214.04,9112.0,151.3463,151.3463,150.5858,150.7055,9112.0
2016-10-19 10:40:00,214.09,214.16,213.55,213.7,12131.0,150.7407,150.79,150.3605,150.4661,12131.0
2016-10-19 10:50:00,213.68,213.74,213.35,213.49,16100.0,150.452,150.4943,150.2197,150.3183,16100.0
2016-10-19 11:00:00,213.43,213.6,213.28,213.48,13475.0,150.276,150.3957,150.1704,150.3112,13475.0
2016-10-19 11:10:00,213.63,214.29,213.52,214.07,8050.0,150.4168,150.8815,150.3394,150.7266,8050.0
2016-10-19 11:20:00,214.13,214.97,214.02,214.75,12306.0,150.7689,151.3603,150.6914,151.2054,12306.0
2016-10-19 11:30:00,214.94,214.95,214.27,214.32,20736.0,151.3392,151.3463,150.8675,150.9027,20736.0
2016-10-19 11:40:00,214.42,214.42,214.13,214.26,9244.0,150.9731,150.9731,150.7689,150.8604,9244.0
2016-10-19 11:50:00,214.29,214.31,213.85,214.03,6200.0,150.8815,150.8956,150.5717,150.6985,6200.0
2016-10-19 12:00:00,214.04,214.52,214.03,214.33,7405.0,150.7055,151.0435,150.6985,150.9097,7405.0
2016-10-19 12:10:00,214.3,214.32,213.95,214.02,6295.0,150.8886,150.9027,150.6422,150.6914,6295.0
2016-10-19 12:20:00,214.06,214.39,214.03,214.31,6243.0,150.7196,150.952,150.6985,150.8956,6243.0
2016-10-19 12:30:00,214.37,214.37,214.0,214.01,4836.0,150.9379,150.9379,150.6774,150.6844,4836.0
2016-10-19 12:40:00,214.01,214.6,214.01,214.56,7985.0,150.6844,151.0998,150.6844,151.0717,7985.0
2016-10-19 12:50:00,214.51,214.51,214.09,214.22,7200.0,151.0365,151.0365,150.7407,150.8323,7200.0
2016-10-19 13:00:00,214.23,214.5,214.23,214.31,2806.0,150.8393,151.0294,150.8393,150.8956,2806.0
2016-10-19 13:10:00,214.31,214.36,214.01,214.07,5923.0,150.8956,150.9308,150.6844,150.7266,5923.0
2016-10-19 13:20:00,214.06,214.23,214.02,214.23,7111.0,150.7196,150.8393,150.6914,150.8393,7111.0
2016-10-19 13:30:00,214.24,214.3,214.14,214.15,3456.0,150.8463,150.8886,150.7759,150.783,3456.0
2016-10-19 13:40:00,214.17,214.42,214.13,214.34,6721.0,150.7971,150.9731,150.7689,150.9168,6721.0
2016-10-19 13:50:00,214.39,214.54,214.33,214.5,7497.0,150.952,151.0576,150.9097,151.0294,7497.0
2016-10-19 14:00:00,214.5,214.79,214.49,214.64,10525.0,151.0294,151.2336,151.0224,151.128,10525.0
2016-10-19 14:10:00,214.75,214.84,214.64,214.68,5038.0,151.2054,151.2688,151.128,151.1561,5038.0
2016-10-19 14:20:00,214.62,214.67,214.43,214.56,6321.0,151.1139,151.1491,150.9801,151.0717,6321.0
2016-10-19 14:30:00,214.51,214.71,214.44,214.58,9959.0,151.0365,151.1773,150.9872,151.0857,9959.0
2016-10-19 14:40:00,214.66,214.77,214.62,214.75,7181.0,151.1421,151.2195,151.1139,151.2054,7181.0
2016-10-19 14:50:00,214.71,215.34,214.63,215.34,25557.0,151.1773,151.6209,151.1209,151.6209,25557.0
2016-10-19 15:00:00,215.34,215.47,215.22,215.31,11116.0,151.6209,151.7124,151.5364,151.5997,11116.0
2016-10-19 15:10:00,215.24,215.33,214.92,214.92,9419.0,151.5504,151.6138,151.3251,151.3251,9419.0
2016-10-19 15:20:00,214.93,214.99,214.77,214.82,11313.0,151.3322,151.3744,151.2195,151.2547,11313.0
2016-10-19 15:30:00,214.88,214.88,214.66,214.78,14704.0,151.297,151.297,151.1421,151.2266,14704.0
2016-10-19 15:40:00,214.79,215.03,214.71,214.96,16171.0,151.2336,151.4026,151.1773,151.3533,16171.0
2016-10-19 15:50:00,214.97,215.21,214.72,215.19,37464.0,151.3603,151.5293,151.1843,151.5152,37464.0
2016-10-20 09:30:00,215.57,216.09,215.32,215.44,9289.0,151.7828,152.1489,151.6068,151.6913,9289.0
2016-10-20 09:40:00,215.65,216.07,215.42,216.07,10863.0,151.8391,152.1348,151.6772,152.1348,10863.0
2016-10-20 09:50:00,216.14,216.45,215.78,215.78,17078.0,152.1841,152.4024,151.9307,151.9307,17078.0
2016-10-20 10:00:00,216.06,216.41,215.6,215.6,15706.0,152.1278,152.3742,151.8039,151.8039,15706.0
2016-10-20 10:10:00,215.6,215.9,215.55,215.75,4044.0,151.8039,152.0152,151.7687,151.9095,4044.0
2016-10-20 10:20:00,215.82,215.91,215.2,215.57,5423.0,151.9588,152.0222,151.5223,151.7828,5423.0
2016-10-20 10:30:00,215.37,215.55,214.82,214.98,3501.0,151.642,151.7687,151.2547,151.3674,3501.0
2016-10-20 10:40:00,214.82,214.82,214.07,214.07,3200.0,151.2547,151.2547,150.7266,150.7266,3200.0
2016-10-20 10:50:00,214.02,214.17,213.65,213.68,5646.0,150.6914,150.7971,150.4309,150.452,5646.0
2016-10-20 11:00:00,213.82,213.94,213.6,213.83,9732.0,150.5506,150.6351,150.3957,150.5577,9732.0
2016-10-20 11:10:00,214.0,214.27,213.89,213.98,12498.0,150.6774,150.8675,150.5999,150.6633,12498.0
2016-10-20 11:20:00,214.06,214.06,213.4,213.8,20410.0,150.7196,150.7196,150.2549,150.5365,20410.0
2016-10-20 11:30:00,213.79,213.9,213.66,213.76,12235.0,150.5295,150.607,150.438,150.5084,12235.0
2016-10-20 11:40:00,213.55,213.67,213.53,213.67,2600.0,150.3605,150.445,150.3464,150.445,2600.0
2016-10-20 11:50:00,213.58,213.71,213.3,213.63,8447.0,150.3816,150.4732,150.1845,150.4168,8447.0
2016-10-20 12:00:00,213.79,213.89,213.49,213.55,8136.0,150.5295,150.5999,150.3183,150.3605,8136.0
2016-10-20 12:10:00,213.6,213.71,213.53,213.67,10273.0,150.3957,150.4732,150.3464,150.445,10273.0
2016-10-20 12:20:00,213.59,213.94,213.59,213.94,5212.0,150.3887,150.6351,150.3887,150.6351,5212.0
2016-10-20 12:30:00,213.84,214.09,213.83,214.09,9130.0,150.5647,150.7407,150.5577,150.7407,9130.0
2016-10-20 12:40:00,214.29,214.29,213.58,213.58,6688.0,150.8815,150.8815,150.3816,150.3816,6688.0
2016-10-20 12:50:00,213.57,213.66,213.5,213.65,2556.0,150.3746,150.438,150.3253,150.4309,2556.0
2016-10-20 13:00:00,213.54,213.94,213.54,213.94,6100.0,150.3535,150.6351,150.3535,150.6351,6100.0
2016-10-20 13:10:00,213.77,213.89,213.61,213.77,5058.0,150.5154,150.5999,150.4028,150.5154,5058.0
2016-10-20 13:20:00,213.65,213.69,213.19,213.33,3425.0,150.4309,150.4591,150.107,150.2056,3425.0
2016-10-20 13:30:00,213.34,213.84,213.34,213.72,21079.0,150.2127,150.5647,150.2127,150.4802,21079.0
2016-10-20 13:40:00,213.83,213.87,213.32,213.44,10408.0,150.5577,150.5858,150.1986,150.2831,10408.0
2016-10-20 13:50:00,213.2,213.52,212.85,213.32,10425.0,150.1141,150.3394,149.8676,150.1986,10425.0
2016-10-20 14:00:00,213.65,213.88,213.43,213.77,4200.0,150.4309,150.5929,150.276,150.5154,4200.0
2016-10-20 14:10:00,213.7,213.79,213.47,213.53,24164.0,150.4661,150.5295,150.3042,150.3464,24164.0
2016-10-20 14:20:00,213.42,213.47,213.18,213.4,11565.0,150.269,150.3042,150.1,150.2549,11565.0
2016-10-20 14:30:00,213.36,213.62,213.34,213.62,2000.0,150.2267,150.4098,150.2127,150.4098,2000.0
2016-10-20 14:40:00,213.63,213.67,213.45,213.65,7421.0,150.4168,150.445,150.2901,150.4309,7421.0
2016-10-20 14:50:00,213.7,213.83,213.57,213.71,7372.0,150.4661,150.5577,150.3746,150.4732,7372.0
2016-10-20 15:00:00,213.72,214.0,213.68,213.85,10549.0,150.4802,150.6774,150.452,150.5717,10549.0
2016-10-20 15:10:00,213.86,214.21,213.86,214.18,14988.0,150.5788,150.8252,150.5788,150.8041,14988.0
2016-10-20 15:20:00,214.2,214.34,214.06,214.12,18096.0,150.8182,150.9168,150.7196,150.7619,18096.0
2016-10-20 15:30:00,214.08,214.08,213.75,213.87,14942.0,150.7337,150.7337,150.5013,150.5858,14942.0
2016-10-20 15:40:00,213.83,214.09,213.76,214.07,22653.0,150.5577,150.7407,150.5084,150.7266,22653.0
2016-10-20 15:50:00,214.11,214.31,214.05,214.13,48468.0,150.7548,150.8956,150.7126,150.7689,48468.0
2016-10-21 09:30:00,213.07,214.28,212.57,213.29,58095.0,150.0225,150.8745,149.6705,150.1774,58095.0
2016-10-21 09:40:00,213.29,213.29,212.04,212.05,8997.0,150.1774,150.1774,149.2973,149.3044,8997.0
2016-10-21 09:50:00,212.26,212.38,211.24,211.93,15010.0,149.4522,149.5367,148.734,149.2199,15010.0
2016-10-21 10:00:00,211.98,212.44,211.98,212.25,26484.0,149.2551,149.579,149.2551,149.4452,26484.0
2016-10-21 10:10:00,212.29,212.73,212.1,212.29,15801.0,149.4734,149.7832,149.3396,149.4734,15801.0
2016-10-21 10:20:00,212.18,212.2,211.67,212.0,24643.0,149.3959,149.41,149.0368,149.2692,24643.0
2016-10-21 10:30:00,211.96,212.01,211.4,211.46,21209.0,149.241,149.2762,148.8467,148.8889,21209.0
2016-10-21 10:40:00,211.55,211.95,211.55,211.77,19680.0,148.9523,149.234,148.9523,149.1072,19680.0
2016-10-21 10:50:00,211.77,211.88,211.54,211.79,22162.0,149.1072,149.1847,148.9453,149.1213,22162.0
2016-10-21 11:00:00,211.79,211.93,211.36,211.44,27980.0,149.1213,149.2199,148.8185,148.8749,27980.0
2016-10-21 11:10:00,211.43,211.87,211.39,211.82,11732.0,148.8678,149.1776,148.8397,149.1424,11732.0
2016-10-21 11:20:00,211.82,212.07,211.57,211.97,6978.0,149.1424,149.3184,148.9664,149.248,6978.0
2016-10-21 11:30:00,212.05,212.45,212.0,212.18,8010.0,149.3044,149.586,149.2692,149.3959,8010.0
2016-10-21 11:40:00,212.15,212.37,212.06,212.37,5307.0,149.3748,149.5297,149.3114,149.5297,5307.0
2016-10-21 11:50:00,212.3,212.3,212.0,212.0,2931.0,149.4804,149.4804,149.2692,149.2692,2931.0
2016-10-21 12:00:00,211.86,212.12,211.85,211.95,8045.0,149.1706,149.3537,149.1635,149.234,8045.0
2016-10-21 12:10:00,211.99,211.99,211.63,211.63,2153.0,149.2621,149.2621,149.0086,149.0086,2153.0
2016-10-21 12:20:00,211.74,211.98,211.72,211.92,10557.0,149.0861,149.2551,149.072,149.2128,10557.0
2016-10-21 12:30:00,211.85,211.85,211.24,211.34,8425.0,149.1635,149.1635,148.734,148.8045,8425.0
2016-10-21 12:40:00,211.27,211.4,211.13,211.23,19957.0,148.7552,148.8467,148.6566,148.727,19957.0
2016-10-21 12:50:00,211.28,211.58,211.27,211.58,5162.0,148.7622,148.9734,148.7552,148.9734,5162.0
2016-10-21 13:00:00,211.55,211.77,211.55,211.72,15151.0,148.9523,149.1072,148.9523,149.072,15151.0
2016-10-21 13:10:00,211.76,212.01,211.75,211.9,33464.0,149.1002,149.2762,149.0931,149.1988,33464.0
2016-10-21 13:20:00,211.87,211.97,211.81,211.84,5700.0,149.1776,149.248,149.1354,149.1565,5700.0
2016-10-21 13:30:00,211.86,211.94,211.73,211.94,4412.0,149.1706,149.2269,149.0791,149.2269,4412.0
2016-10-21 13:40:00,211.9,212.0,211.81,211.97,12503.0,149.1988,149.2692,149.1354,149.248,12503.0
2016-10-21 13:50:00,211.98,212.01,211.74,211.98,36137.0,149.2551,149.2762,149.0861,149.2551,36137.0
2016-10-21 14:00:00,211.95,211.95,211.66,211.83,18437.0,149.234,149.234,149.0298,149.1495,18437.0
2016-10-21 14:10:00,211.8,211.81,211.49,211.56,15041.0,149.1283,149.1354,148.9101,148.9594,15041.0
2016-10-21 14:20:00,211.57,211.61,211.3,211.3,8592.0,148.9664,148.9946,148.7763,148.7763,8592.0
2016-10-21 14:30:00,211.33,211.39,211.27,211.32,6717.0,148.7974,148.8397,148.7552,148.7904,6717.0
2016-10-21 14:40:00,211.31,211.48,211.17,211.24,10067.0,148.7833,148.903,148.6848,148.734,10067.0
2016-10-21 14:50:00,211.31,211.76,211.29,211.76,7897.0,148.7833,149.1002,148.7693,149.1002,7897.0
2016-10-21 15:00:00,211.59,211.84,211.56,211.63,17972.0,148.9805,149.1565,148.9594,149.0086,17972.0
2016-10-21 15:10:00,211.7,211.71,211.5,211.5,3966.0,149.0579,149.065,148.9171,148.9171,3966.0
2016-10-21 15:20:00,211.36,211.36,211.19,211.25,10939.0,148.8185,148.8185,148.6988,148.7411,10939.0
2016-10-21 15:30:00,211.24,211.31,211.16,211.2,13937.0,148.734,148.7833,148.6777,148.7059,13937.0
2016-10-21 15:40:00,211.19,211.25,211.0,211.08,22452.0,148.6988,148.7411,148.5651,148.6214,22452.0
2016-10-21 15:50:00,211.09,211.21,210.91,211.06,82004.0,148.6284,148.7129,148.5017,148.6073,82004.0
2016-10-24 09:30:00,210.56,212.83,210.56,212.58,44494.0,148.2553,149.8536,148.2553,149.6775,44494.0
2016-10-24 09:40:00,212.31,213.01,212.31,212.32,15885.0,149.4874,149.9803,149.4874,149.4945,15885.0
2016-10-24 09:50:00,212.45,212.67,211.68,212.06,15188.0,149.586,149.7409,149.0438,149.3114,15188.0
2016-10-24 10:00:00,211.96,212.09,211.49,211.83,31364.0,149.241,149.3325,148.9101,149.1495,31364.0
2016-10-24 10:10:00,211.83,211.85,211.27,211.8,27081.0,149.1495,149.1635,148.7552,149.1283,27081.0
2016-10-24 10:20:00,211.63,211.8,211.44,211.56,32235.0,149.0086,149.1283,148.8749,148.9594,32235.0
2016-10-24 10:30:00,211.61,211.93,211.17,211.64,45255.0,148.9946,149.2199,148.6848,149.0157,45255.0
2016-10-24 10:40:00,211.59,211.67,211.24,211.4,29698.0,148.9805,149.0368,148.734,148.8467,29698.0
2016-10-24 10:50:00,211.4,211.52,211.12,211.41,39910.0,148.8467,148.9312,148.6496,148.8537,39910.0
2016-10-24 11:00:00,211.46,211.51,211.13,211.13,17447.0,148.8889,148.9242,148.6566,148.6566,17447.0
2016-10-24 11:10:00,211.22,211.25,210.34,210.39,16279.0,148.72,148.7411,148.1004,148.1356,16279.0
2016-10-24 11:20:00,210.43,210.49,209.75,209.8,10527.0,148.1637,148.206,147.6849,147.7201,10527.0
2016-10-24 11:30:00,209.78,210.38,209.74,210.21,12031.0,147.7061,148.1285,147.6779,148.0088,12031.0
2016-10-24 11:40:00,210.21,210.48,210.06,210.07,12438.0,148.0088,148.1989,147.9032,147.9102,12438.0
2016-10-24 11:50:00,210.1,210.35,210.1,210.35,5900.0,147.9314,148.1074,147.9314,148.1074,5900.0
2016-10-24 12:00:00,210.29,211.19,210.29,211.15,19555.0,148.0652,148.6988,148.0652,148.6707,19555.0
2016-10-24 12:10:00,211.11,211.46,211.07,211.3,10131.0,148.6425,148.8889,148.6143,148.7763,10131.0
2016-10-24 12:20:00,211.33,211.55,211.28,211.36,12996.0,148.7974,148.9523,148.7622,148.8185,12996.0
2016-10-24 12:30:00,211.3,211.36,211.1,211.21,15843.0,148.7763,148.8185,148.6355,148.7129,15843.0
2016-10-24 12:40:00,211.14,211.24,211.08,211.12,8449.0,148.6636,148.734,148.6214,148.6496,8449.0
2016-10-24 12:50:00,211.18,211.42,211.08,211.36,14480.0,148.6918,148.8608,148.6214,148.8185,14480.0
2016-10-24 13:00:00,211.48,211.51,211.31,211.4,19810.0,148.903,148.9242,148.7833,148.8467,19810.0
2016-10-24 13:10:00,211.41,211.5,211.29,211.31,17445.0,148.8537,148.9171,148.7693,148.7833,17445.0
2016-10-24 13:20:00,211.33,211.33,211.0,211.05,8978.0,148.7974,148.7974,148.5651,148.6003,8978.0
2016-10-24 13:30:00,211.04,211.09,210.59,210.59,7759.0,148.5932,148.6284,148.2764,148.2764,7759.0
2016-10-24 13:40:00,210.59,211.03,210.59,210.84,11585.0,148.2764,148.5862,148.2764,148.4524,11585.0
2016-10-24 13:50:00,210.84,210.9,210.4,210.78,51304.0,148.4524,148.4947,148.1426,148.4102,51304.0
2016-10-24 14:00:00,210.8,210.93,210.62,210.78,14709.0,148.4242,148.5158,148.2975,148.4102,14709.0
2016-10-24 14:10:00,210.75,210.99,210.74,210.83,26297.0,148.389,148.558,148.382,148.4454,26297.0
2016-10-24 14:20:00,210.84,210.94,210.76,210.9,20244.0,148.4524,148.5228,148.3961,148.4947,20244.0
2016-10-24 14:30:00,210.93,211.17,210.92,210.92,8691.0,148.5158,148.6848,148.5087,148.5087,8691.0
2016-10-24 14:40:00,210.99,211.16,210.98,211.05,7495.0,148.558,148.6777,148.551,148.6003,7495.0
2016-10-24 14:50:00,211.05,211.16,210.98,211.1,5709.0,148.6003,148.6777,148.551,148.6355,5709.0
2016-10-24 15:00:00,211.07,211.14,210.88,210.88,8515.0,148.6143,148.6636,148.4806,148.4806,8515.0
2016-10-24 15:10:00,210.85,210.92,210.76,210.92,11667.0,148.4594,148.5087,148.3961,148.5087,11667.0
2016-10-24 15:20:00,210.94,210.99,210.75,210.81,11603.0,148.5228,148.558,148.389,148.4313,11603.0
2016-10-24 15:30:00,210.79,210.89,210.69,210.81,14005.0,148.4172,148.4876,148.3468,148.4313,14005.0
2016-10-24 15:40:00,210.81,211.37,210.8,211.24,30770.0,148.4313,148.8256,148.4242,148.734,30770.0
2016-10-24 15:50:00,211.27,211.61,211.25,211.39,53100.0,148.7552,148.9946,148.7411,148.8397,53100.0
2016-10-25 09:30:00,210.03,211.21,209.9,210.17,28684.0,147.8821,148.7129,147.7906,147.9807,28684.0
2016-10-25 09:40:00,210.37,211.21,209.76,211.04,27329.0,148.1215,148.7129,147.692,148.5932,27329.0
2016-10-25 09:50:00,211.06,211.56,211.02,211.48,13936.0,148.6073,148.9594,148.5791,148.903,13936.0
2016-10-25 10:00:00,211.43,211.59,211.05,211.05,17327.0,148.8678,148.9805,148.6003,148.6003,17327.0
2016-10-25 10:10:00,211.13,211.38,211.0,211.22,13825.0,148.6566,148.8326,148.5651,148.72,13825.0
2016-10-25 10:20:00,211.26,211.62,211.14,211.61,14451.0,148.7481,149.0016,148.6636,148.9946,14451.0
2016-10-25 10:30:00,211.65,212.29,211.51,212.11,15150.0,149.0227,149.4734,148.9242,149.3466,15150.0
2016-10-25 10:40:00,212.09,212.12,211.53,211.53,11857.0,149.3325,149.3537,148.9382,148.9382,11857.0
2016-10-25 10:50:00,211.67,211.85,211.54,211.83,12869.0,149.0368,149.1635,148.9453,149.1495,12869.0
2016-10-25 11:00:00,211.64,212.01,211.63,211.96,5771.0,149.0157,149.2762,149.0086,149.241,5771.0
2016-10-25 11:10:00,211.97,211.99,211.66,211.77,8559.0,149.248,149.2621,149.0298,149.1072,8559.0
2016-10-25 11:20:00,211.9,212.01,211.65,211.72,5158.0,149.1988,149.2762,149.0227,149.072,5158.0
2016-10-25 11:30:00,211.79,211.94,211.62,211.87,15074.0,149.1213,149.2269,149.0016,149.1776,15074.0
2016-10-25 11:40:00,211.92,211.97,211.57,211.59,6187.0,149.2128,149.248,148.9664,148.9805,6187.0
2016-10-25 11:50:00,211.55,211.86,211.55,211.8,7381.0,148.9523,149.1706,148.9523,149.1283,7381.0
2016-10-25 12:00:00,211.82,212.16,211.78,212.16,10384.0,149.1424,149.3818,149.1143,149.3818,10384.0
2016-10-25 12:10:00,212.15,212.15,211.95,212.1,6871.0,149.3748,149.3748,149.234,149.3396,6871.0
2016-10-25 12:20:00,212.11,212.24,212.04,212.1,8034.0,149.3466,149.4381,149.2973,149.3396,8034.0
2016-10-25 12:30:00,212.09,212.14,211.98,212.05,5617.0,149.3325,149.3677,149.2551,149.3044,5617.0
2016-10-25 12:40:00,212.05,212.24,212.01,212.12,6553.0,149.3044,149.4381,149.2762,149.3537,6553.0
2016-10-25 12:50:00,212.18,212.18,211.88,211.96,11901.0,149.3959,149.3959,149.1847,149.241,11901.0
2016-10-25 13:00:00,212.0,212.25,211.91,212.25,28970.0,149.2692,149.4452,149.2058,149.4452,28970.0
2016-10-25 13:10:00,212.21,212.29,212.09,212.23,18599.0,149.417,149.4734,149.3325,149.4311,18599.0
2016-10-25 13:20:00,212.24,212.39,212.16,212.32,11076.0,149.4381,149.5438,149.3818,149.4945,11076.0
2016-10-25 13:30:00,212.28,212.4,212.21,212.24,5502.0,149.4663,149.5508,149.417,149.4381,5502.0
2016-10-25 13:40:00,212.28,212.3,212.09,212.14,5003.0,149.4663,149.4804,149.3325,149.3677,5003.0
2016-10-25 13:50:00,212.14,212.26,212.13,212.22,4460.0,149.3677,149.4522,149.3607,149.4241,4460.0
2016-10-25 14:00:00,212.26,212.31,212.17,212.19,7601.0,149.4522,149.4874,149.3889,149.4029,7601.0
2016-10-25 14:10:00,212.17,212.22,212.13,212.2,13137.0,149.3889,149.4241,149.3607,149.41,13137.0
2016-10-25 14:20:00,212.18,212.18,212.04,212.15,6844.0,149.3959,149.3959,149.2973,149.3748,6844.0
2016-10-25 14:30:00,212.19,212.19,212.09,212.09,4269.0,149.4029,149.4029,149.3325,149.3325,4269.0
2016-10-25 14:40:00,212.03,212.15,211.95,212.06,10133.0,149.2903,149.3748,149.234,149.3114,10133.0
2016-10-25 14:50:00,212.06,212.08,211.94,211.94,7438.0,149.3114,149.3255,149.2269,149.2269,7438.0
2016-10-25 15:00:00,212.0,212.08,211.93,212.08,8222.0,149.2692,149.3255,149.2199,149.3255,8222.0
2016-10-25 15:10:00,212.05,212.18,212.05,212.14,7890.0,149.3044,149.3959,149.3044,149.3677,7890.0
2016-10-25 15:20:00,212.13,212.25,212.1,212.25,8034.0,149.3607,149.4452,149.3396,149.4452,8034.0
2016-10-25 15:30:00,212.21,212.29,212.16,212.2,13239.0,149.417,149.4734,149.3818,149.41,13239.0
2016-10-25 15:40:00,212.17,212.3,212.02,212.25,24496.0,149.3889,149.4804,149.2832,149.4452,24496.0
2016-10-25 15:50:00,212.22,212.42,212.06,212.37,87897.0,149.4241,149.5649,149.3114,149.5297,87897.0
2016-10-26 09:30:00,212.05,212.18,210.89,211.81,9707.0,149.3044,149.3959,148.4876,149.1354,9707.0
2016-10-26 09:40:00,211.45,211.9,211.13,211.5,17398.0,148.8819,149.1988,148.6566,148.9171,17398.0
2016-10-26 09:50:00,211.56,211.64,211.33,211.58,11195.0,148.9594,149.0157,148.7974,148.9734,11195.0
2016-10-26 10:00:00,211.47,212.02,211.33,212.02,20310.0,148.896,149.2832,148.7974,149.2832,20310.0
2016-10-26 10:10:00,211.94,212.12,211.81,211.9,16627.0,149.2269,149.3537,149.1354,149.1988,16627.0
2016-10-26 10:20:00,211.94,211.95,211.23,211.23,21723.0,149.2269,149.234,148.727,148.727,21723.0
2016-10-26 10:30:00,211.28,211.44,210.93,211.04,7314.0,148.7622,148.8749,148.5158,148.5932,7314.0
2016-10-26 10:40:00,211.21,211.23,210.91,211.17,6100.0,148.7129,148.727,148.5017,148.6848,6100.0
2016-10-26 10:50:00,211.18,211.76,211.17,211.76,18676.0,148.6918,149.1002,148.6848,149.1002,18676.0
2016-10-26 11:00:00,211.67,211.74,211.49,211.53,9172.0,149.0368,149.0861,148.9101,148.9382,9172.0
2016-10-26 11:10:00,211.56,211.93,211.53,211.74,10560.0,148.9594,149.2199,148.9382,149.0861,10560.0
2016-10-26 11:20:00,211.66,212.15,211.53,211.77,11012.0,149.0298,149.3748,148.9382,149.1072,11012.0
2016-10-26 11:30:00,211.96,212.25,211.88,212.22,7904.0,149.241,149.4452,149.1847,149.4241,7904.0
2016-10-26 11:40:00,212.19,212.34,212.1,212.11,8301.0,149.4029,149.5086,149.3396,149.3466,8301.0
2016-10-26 11:50:00,212.08,212.4,212.04,212.33,7397.0,149.3255,149.5508,149.2973,149.5015,7397.0
2016-10-26 12:00:00,212.39,212.66,212.37,212.52,16162.0,149.5438,149.7339,149.5297,149.6353,16162.0
2016-10-26 12:10:00,212.53,212.64,212.47,212.55,4138.0,149.6423,149.7198,149.6001,149.6564,4138.0
2016-10-26 12:20:00,212.55,212.68,212.26,212.51,13415.0,149.6564,149.7479,149.4522,149.6283,13415.0
2016-10-26 12:30:00,212.5,212.62,212.24,212.56,11633.0,149.6212,149.7057,149.4381,149.6635,11633.0
2016-10-26 12:40:00,212.6,212.6,212.29,212.47,20557.0,149.6916,149.6916,149.4734,149.6001,20557.0
2016-10-26 12:50:00,212.45,212.5,212.19,212.3,26542.0,149.586,149.6212,149.4029,149.4804,26542.0
2016-10-26 13:00:00,212.27,212.6,212.24,212.45,8509.0,149.4593,149.6916,149.4381,149.586,8509.0
2016-10-26 13:10:00,212.51,212.51,212.21,212.41,8060.0,149.6283,149.6283,149.417,149.5578,8060.0
2016-10-26 13:20:00,212.43,212.51,212.27,212.5,18025.0,149.5719,149.6283,149.4593,149.6212,18025.0
2016-10-26 13:30:00,212.48,212.63,212.4,212.47,18447.0,149.6071,149.7127,149.5508,149.6001,18447.0
2016-10-26 13:40:00,212.45,212.58,212.42,212.51,13417.0,149.586,149.6775,149.5649,149.6283,13417.0
2016-10-26 13:50:00,212.58,212.61,212.43,212.56,7914.0,149.6775,149.6987,149.5719,149.6635,7914.0
2016-10-26 14:00:00,212.55,212.59,212.23,212.29,10531.0,149.6564,149.6846,149.4311,149.4734,10531.0
2016-10-26 14:10:00,212.29,212.62,212.28,212.52,14227.0,149.4734,149.7057,149.4663,149.6353,14227.0
2016-10-26 14:20:00,212.55,213.14,212.52,212.86,12406.0,149.6564,150.0718,149.6353,149.8747,12406.0
2016-10-26 14:30:00,212.83,212.94,212.7,212.94,3736.0,149.8536,149.931,149.762,149.931,3736.0
2016-10-26 14:40:00,212.93,213.33,212.93,213.23,5317.0,149.924,150.2056,149.924,150.1352,5317.0
2016-10-26 14:50:00,213.24,213.3,212.96,213.11,33775.0,150.1422,150.1845,149.9451,150.0507,33775.0
2016-10-26 15:00:00,213.17,213.34,212.96,213.34,5809.0,150.093,150.2127,149.9451,150.2127,5809.0
2016-10-26 15:10:00,213.26,213.33,213.09,213.17,33907.0,150.1563,150.2056,150.0366,150.093,33907.0
2016-10-26 15:20:00,213.17,213.62,213.17,213.62,9421.0,150.093,150.4098,150.093,150.4098,9421.0
2016-10-26 15:30:00,213.52,213.75,213.45,213.59,42116.0,150.3394,150.5013,150.2901,150.3887,42116.0
2016-10-26 15:40:00,213.58,213.75,213.36,213.36,19277.0,150.3816,150.5013,150.2267,150.2267,19277.0
2016-10-26 15:50:00,213.41,213.58,213.08,213.29,54612.0,150.2619,150.3816,150.0296,150.1774,54612.0
2016-10-27 09:30:00,210.12,210.88,206.1,208.69,72105.0,147.9455,148.4806,145.115,146.9386,72105.0
2016-10-27 09:40:00,208.91,209.85,208.28,209.16,86524.0,147.0935,147.7553,146.6499,147.2695,86524.0
2016-10-27 09:50:00,209.16,209.66,209.08,209.48,35803.0,147.2695,147.6216,147.2132,147.4948,35803.0
2016-10-27 10:00:00,209.48,209.63,209.03,209.36,27251.0,147.4948,147.6004,147.178,147.4103,27251.0
2016-10-27 10:10:00,209.41,209.41,208.44,208.62,19484.0,147.4455,147.4455,146.7626,146.8893,19484.0
2016-10-27 10:20:00,208.49,208.5,207.2,207.47,31410.0,146.7978,146.8048,145.8895,146.0796,31410.0
2016-10-27 10:30:00,207.56,208.03,206.8,207.24,35851.0,146.143,146.4739,145.6078,145.9176,35851.0
2016-10-27 10:40:00,207.15,207.28,206.16,206.35,22425.0,145.8543,145.9458,145.1572,145.291,22425.0
2016-10-27 10:50:00,206.33,206.39,205.0,205.0,32283.0,145.2769,145.3192,144.3405,144.3405,32283.0
2016-10-27 11:00:00,205.0,206.85,204.68,206.6,35068.0,144.3405,145.643,144.1152,145.467,35068.0
2016-10-27 11:10:00,206.58,206.78,205.72,206.0,25565.0,145.4529,145.5938,144.8474,145.0446,25565.0
2016-10-27 11:20:00,206.05,206.39,205.4,205.52,14617.0,145.0798,145.3192,144.6221,144.7066,14617.0
2016-10-27 11:30:00,205.49,205.71,205.3,205.55,18553.0,144.6855,144.8404,144.5517,144.7277,18553.0
2016-10-27 11:40:00,205.61,205.61,204.53,204.72,28221.0,144.77,144.77,144.0095,144.1433,28221.0
2016-10-27 11:50:00,204.81,205.44,204.79,205.27,16024.0,144.2067,144.6503,144.1926,144.5306,16024.0
2016-10-27 12:00:00,205.44,205.44,205.0,205.08,11070.0,144.6503,144.6503,144.3405,144.3968,11070.0
2016-10-27 12:10:00,205.02,205.26,204.96,205.2,15477.0,144.3545,144.5235,144.3123,144.4813,15477.0
2016-10-27 12:20:00,205.11,205.17,204.61,204.68,13703.0,144.4179,144.4602,144.0659,144.1152,13703.0
2016-10-27 12:30:00,204.74,204.97,204.03,204.04,10843.0,144.1574,144.3193,143.6575,143.6645,10843.0
2016-10-27 12:40:00,204.07,204.11,203.63,203.91,30780.0,143.6856,143.7138,143.3758,143.573,30780.0
2016-10-27 12:50:00,203.96,203.96,203.29,203.32,16819.0,143.6082,143.6082,143.1365,143.1576,16819.0
2016-10-27 13:00:00,203.37,203.63,202.9,202.9,25674.0,143.1928,143.3758,142.8619,142.8619,25674.0
2016-10-27 13:10:00,202.94,203.44,202.76,203.37,27637.0,142.89,143.2421,142.7633,143.1928,27637.0
2016-10-27 13:20:00,203.37,203.67,203.17,203.59,24918.0,143.1928,143.404,143.052,143.3477,24918.0
2016-10-27 13:30:00,203.58,204.28,203.26,204.15,21010.0,143.3406,143.8335,143.1153,143.742,21010.0
2016-10-27 13:40:00,204.28,204.52,204.01,204.47,16128.0,143.8335,144.0025,143.6434,143.9673,16128.0
2016-10-27 13:50:00,204.43,204.54,203.8,203.8,25339.0,143.9391,144.0166,143.4955,143.4955,25339.0
2016-10-27 14:00:00,203.84,203.85,200.65,202.08,75870.0,143.5237,143.5307,141.2776,142.2845,75870.0
2016-10-27 14:10:00,201.99,202.06,200.77,200.92,51878.0,142.2211,142.2704,141.3621,141.4677,51878.0
2016-10-27 14:20:00,201.0,202.4,201.0,202.39,34201.0,141.5241,142.5098,141.5241,142.5028,34201.0
2016-10-27 14:30:00,202.47,203.1,202.42,202.72,33526.0,142.5591,143.0027,142.5239,142.7351,33526.0
2016-10-27 14:40:00,202.72,202.72,201.17,201.37,25199.0,142.7351,142.7351,141.6438,141.7846,25199.0
2016-10-27 14:50:00,201.45,201.97,201.34,201.36,27912.0,141.8409,142.207,141.7635,141.7775,27912.0
2016-10-27 15:00:00,201.39,201.66,201.19,201.45,54459.0,141.7987,141.9888,141.6578,141.8409,54459.0
2016-10-27 15:10:00,201.47,201.74,201.28,201.37,50116.0,141.855,142.0451,141.7212,141.7846,50116.0
2016-10-27 15:20:00,201.3,201.62,200.91,201.62,58920.0,141.7353,141.9606,141.4607,141.9606,58920.0
2016-10-27 15:30:00,201.66,202.31,201.46,201.78,90896.0,141.9888,142.4464,141.8479,142.0733,90896.0
2016-10-27 15:40:00,201.78,201.9,201.36,201.84,128738.0,142.0733,142.1578,141.7775,142.1155,128738.0
2016-10-27 15:50:00,201.83,202.34,201.5,202.24,337597.0,142.1085,142.4676,141.8761,142.3971,337597.0
2016-10-28 09:30:00,203.69,207.22,203.69,207.16,65171.0,143.4181,145.9036,143.4181,145.8613,65171.0
2016-10-28 09:40:00,207.16,207.16,205.3,206.07,21493.0,145.8613,145.8613,144.5517,145.0938,21493.0
2016-10-28 09:50:00,206.06,206.96,206.05,206.81,26771.0,145.0868,145.7205,145.0798,145.6149,26771.0
2016-10-28 10:00:00,206.69,207.63,206.61,207.07,54494.0,145.5304,146.1922,145.4741,145.7979,54494.0
2016-10-28 10:10:00,207.01,207.77,205.78,205.78,44358.0,145.7557,146.2908,144.8897,144.8897,44358.0
2016-10-28 10:20:00,205.87,206.22,205.62,205.89,8608.0,144.953,145.1995,144.777,144.9671,8608.0
2016-10-28 10:30:00,205.96,206.26,205.19,205.19,23257.0,145.0164,145.2276,144.4742,144.4742,23257.0
2016-10-28 10:40:00,205.31,205.58,204.71,204.76,18591.0,144.5587,144.7488,144.1363,144.1715,18591.0
2016-10-28 10:50:00,204.78,205.37,204.57,205.27,15777.0,144.1856,144.601,144.0377,144.5306,15777.0
2016-10-28 11:00:00,205.36,205.62,205.28,205.62,15137.0,144.5939,144.777,144.5376,144.777,15137.0
2016-10-28 11:10:00,205.5,206.38,205.5,206.38,22045.0,144.6925,145.3121,144.6925,145.3121,22045.0
2016-10-28 11:20:00,206.38,207.08,206.37,207.04,50126.0,145.3121,145.805,145.3051,145.7768,50126.0
2016-10-28 11:30:00,207.06,207.08,206.6,206.8,17719.0,145.7909,145.805,145.467,145.6078,17719.0
2016-10-28 11:40:00,206.84,207.07,206.45,206.48,8823.0,145.636,145.7979,145.3614,145.3825,8823.0
2016-10-28 11:50:00,206.56,206.61,206.08,206.59,11174.0,145.4389,145.4741,145.1009,145.46,11174.0
2016-10-28 12:00:00,206.53,207.16,206.5,207.09,14430.0,145.4177,145.8613,145.3966,145.812,14430.0
2016-10-28 12:10:00,207.18,207.44,207.18,207.36,8448.0,145.8754,146.0585,145.8754,146.0021,8448.0
2016-10-28 12:20:00,207.36,207.52,207.21,207.42,11453.0,146.0021,146.1148,145.8965,146.0444,11453.0
2016-10-28 12:30:00,207.45,207.46,207.01,207.05,10566.0,146.0655,146.0725,145.7557,145.7839,10566.0
2016-10-28 12:40:00,207.11,207.2,207.0,207.1,8338.0,145.8261,145.8895,145.7487,145.8191,8338.0
2016-10-28 12:50:00,207.06,207.54,207.06,207.47,13574.0,145.7909,146.1289,145.7909,146.0796,13574.0
2016-10-28 13:00:00,207.45,207.45,206.49,206.55,19575.0,146.0655,146.0655,145.3896,145.4318,19575.0
2016-10-28 13:10:00,206.41,206.89,206.13,206.89,5649.0,145.3332,145.6712,145.1361,145.6712,5649.0
2016-10-28 13:20:00,206.97,207.22,206.93,206.95,41343.0,145.7275,145.9036,145.6994,145.7135,41343.0
2016-10-28 13:30:00,206.92,206.95,206.59,206.76,15758.0,145.6923,145.7135,145.46,145.5797,15758.0
2016-10-28 13:40:00,206.79,207.24,206.62,207.24,45186.0,145.6008,145.9176,145.4811,145.9176,45186.0
2016-10-28 13:50:00,207.11,207.52,207.01,207.28,19412.0,145.8261,146.1148,145.7557,145.9458,19412.0
2016-10-28 14:00:00,207.33,207.93,207.31,207.74,13012.0,145.981,146.4035,145.9669,146.2697,13012.0
2016-10-28 14:10:00,207.77,207.94,207.65,207.93,19340.0,146.2908,146.4105,146.2063,146.4035,19340.0
2016-10-28 14:20:00,207.83,208.22,207.79,207.92,18904.0,146.3331,146.6077,146.3049,146.3964,18904.0
2016-10-28 14:30:00,207.92,208.27,207.92,208.0,18061.0,146.3964,146.6429,146.3964,146.4528,18061.0
2016-10-28 14:40:00,208.0,208.2,207.88,208.12,28378.0,146.4528,146.5936,146.3683,146.5373,28378.0
2016-10-28 14:50:00,208.06,208.41,207.77,208.41,19264.0,146.495,146.7414,146.2908,146.7414,19264.0
2016-10-28 15:00:00,208.32,208.43,208.27,208.29,13829.0,146.6781,146.7555,146.6429,146.657,13829.0
2016-10-28 15:10:00,208.26,208.46,208.12,208.46,31191.0,146.6358,146.7766,146.5373,146.7766,31191.0
2016-10-28 15:20:00,208.49,208.89,208.42,208.68,17158.0,146.7978,147.0794,146.7485,146.9315,17158.0
2016-10-28 15:30:00,208.67,208.68,207.94,207.96,27775.0,146.9245,146.9315,146.4105,146.4246,27775.0
2016-10-28 15:40:00,207.95,208.03,207.54,207.95,34752.0,146.4176,146.4739,146.1289,146.4176,34752.0
2016-10-28 15:50:00,207.92,207.94,207.6,207.83,65010.0,146.3964,146.4105,146.1711,146.3331,65010.0
2016-10-31 09:30:00,209.09,209.49,208.0,208.44,37571.0,147.2202,147.5019,146.4528,146.7626,37571.0
2016-10-31 09:40:00,208.28,209.36,208.14,208.84,21111.0,146.6499,147.4103,146.5513,147.0442,21111.0
2016-10-31 09:50:00,208.97,209.35,208.84,209.27,14398.0,147.1357,147.4033,147.0442,147.347,14398.0
2016-10-31 10:00:00,209.22,210.01,209.22,209.96,20599.0,147.3118,147.868,147.3118,147.8328,20599.0
2016-10-31 10:10:00,210.1,210.68,210.1,210.39,14683.0,147.9314,148.3397,147.9314,148.1356,14683.0
2016-10-31 10:20:00,210.36,210.44,210.11,210.23,6279.0,148.1144,148.1708,147.9384,148.0229,6279.0
2016-10-31 10:30:00,210.34,210.34,209.65,209.65,9701.0,148.1004,148.1004,147.6145,147.6145,9701.0
2016-10-31 10:40:00,209.74,209.82,209.39,209.39,10107.0,147.6779,147.7342,147.4315,147.4315,10107.0
2016-10-31 10:50:00,209.58,210.13,209.58,210.07,8559.0,147.5652,147.9525,147.5652,147.9102,8559.0
2016-10-31 11:00:00,210.12,210.14,209.48,209.59,13408.0,147.9455,147.9595,147.4948,147.5723,13408.0
2016-10-31 11:10:00,209.59,209.95,209.51,209.53,12605.0,147.5723,147.8258,147.516,147.53,12605.0
2016-10-31 11:20:00,209.56,209.77,209.46,209.66,9990.0,147.5512,147.699,147.4807,147.6216,9990.0
2016-10-31 11:30:00,209.77,210.39,209.64,210.12,14068.0,147.699,148.1356,147.6075,147.9455,14068.0
2016-10-31 11:40:00,210.14,210.63,210.05,210.63,13052.0,147.9595,148.3045,147.8962,148.3045,13052.0
2016-10-31 11:50:00,210.58,211.34,210.57,211.34,26680.0,148.2693,148.8045,148.2623,148.8045,26680.0
2016-10-31 12:00:00,211.34,211.48,211.16,211.16,40351.0,148.8045,148.903,148.6777,148.6777,40351.0
2016-10-31 12:10:00,211.24,211.29,210.84,211.02,9650.0,148.734,148.7693,148.4524,148.5791,9650.0
2016-10-31 12:20:00,211.02,211.42,210.93,211.3,14706.0,148.5791,148.8608,148.5158,148.7763,14706.0
2016-10-31 12:30:00,211.2,211.42,211.06,211.37,27484.0,148.7059,148.8608,148.6073,148.8256,27484.0
2016-10-31 12:40:00,211.4,211.77,211.28,211.77,8642.0,148.8467,149.1072,148.7622,149.1072,8642.0
2016-10-31 12:50:00,211.77,212.19,211.72,212.19,8988.0,149.1072,149.4029,149.072,149.4029,8988.0
2016-10-31 13:00:00,212.22,212.38,212.08,212.33,5452.0,149.4241,149.5367,149.3255,149.5015,5452.0
2016-10-31 13:10:00,212.33,212.58,212.25,212.3,10499.0,149.5015,149.6775,149.4452,149.4804,10499.0
2016-10-31 13:20:00,212.29,212.5,212.27,212.33,9996.0,149.4734,149.6212,149.4593,149.5015,9996.0
2016-10-31 13:30:00,212.41,212.48,212.05,212.05,24127.0,149.5578,149.6071,149.3044,149.3044,24127.0
2016-10-31 13:40:00,212.0,212.53,211.87,212.35,14189.0,149.2692,149.6423,149.1776,149.5156,14189.0
2016-10-31 13:50:00,212.37,212.47,212.24,212.32,18727.0,149.5297,149.6001,149.4381,149.4945,18727.0
2016-10-31 14:00:00,212.33,212.57,212.32,212.55,8545.0,149.5015,149.6705,149.4945,149.6564,8545.0
2016-10-31 14:10:00,212.48,213.04,212.48,212.93,13214.0,149.6071,150.0014,149.6071,149.924,13214.0
2016-10-31 14:20:00,212.93,212.99,212.73,212.84,17973.0,149.924,149.9662,149.7832,149.8606,17973.0
2016-10-31 14:30:00,212.84,212.98,212.76,212.83,19350.0,149.8606,149.9592,149.8043,149.8536,19350.0
2016-10-31 14:40:00,212.77,212.8,212.45,212.6,22051.0,149.8113,149.8324,149.586,149.6916,22051.0
2016-10-31 14:50:00,212.58,213.08,212.46,213.08,24220.0,149.6775,150.0296,149.593,150.0296,24220.0
2016-10-31 15:00:00,213.03,213.25,212.93,213.14,20530.0,149.9944,150.1493,149.924,150.0718,20530.0
2016-10-31 15:10:00,213.16,213.41,213.14,213.2,20808.0,150.0859,150.2619,150.0718,150.1141,20808.0
2016-10-31 15:20:00,213.2,213.59,213.2,213.51,28524.0,150.1141,150.3887,150.1141,150.3324,28524.0
2016-10-31 15:30:00,213.48,213.76,213.45,213.49,33298.0,150.3112,150.5084,150.2901,150.3183,33298.0
2016-10-31 15:40:00,213.46,213.87,213.38,213.78,49217.0,150.2971,150.5858,150.2408,150.5225,49217.0
2016-10-31 15:50:00,213.75,213.83,213.51,213.72,119826.0,150.5013,150.5577,150.3324,150.4802,119826.0
2016-11-01 09:30:00,213.26,213.26,210.51,210.51,14196.0,150.1563,150.1563,148.2201,148.2201,14196.0
2016-11-01 09:40:00,210.51,211.13,210.03,211.13,12750.0,148.2201,148.6566,147.8821,148.6566,12750.0
2016-11-01 09:50:00,211.0,211.29,210.33,210.53,14914.0,148.5651,148.7693,148.0933,148.2341,14914.0
2016-11-01 10:00:00,210.49,210.6,210.0,210.12,10867.0,148.206,148.2834,147.861,147.9455,10867.0
2016-11-01 10:10:00,210.03,210.2,209.42,209.99,44605.0,147.8821,148.0018,147.4526,147.8539,44605.0
2016-11-01 10:20:00,209.99,210.27,209.4,209.4,26576.0,147.8539,148.0511,147.4385,147.4385,26576.0
2016-11-01 10:30:00,209.41,209.64,209.01,209.17,42135.0,147.4455,147.6075,147.1639,147.2766,42135.0
2016-11-01 10:40:00,209.18,209.53,208.97,209.52,16816.0,147.2836,147.53,147.1357,147.523,16816.0
2016-11-01 10:50:00,209.66,209.9,209.38,209.46,27685.0,147.6216,147.7906,147.4244,147.4807,27685.0
2016-11-01 11:00:00,209.4,209.62,209.18,209.3,27063.0,147.4385,147.5934,147.2836,147.3681,27063.0
2016-11-01 11:10:00,209.23,209.39,209.15,209.31,21837.0,147.3188,147.4315,147.2625,147.3751,21837.0
2016-11-01 11:20:00,209.2,209.25,208.65,208.98,44082.0,147.2977,147.3329,146.9104,147.1428,44082.0
2016-11-01 11:30:00,208.99,209.38,208.96,209.21,8600.0,147.1498,147.4244,147.1287,147.3047,8600.0
2016-11-01 11:40:00,209.24,209.56,209.08,209.19,37609.0,147.3258,147.5512,147.2132,147.2906,37609.0
2016-11-01 11:50:00,209.19,209.3,208.98,209.27,45138.0,147.2906,147.3681,147.1428,147.347,45138.0
2016-11-01 12:00:00,209.28,209.28,208.61,208.8,48456.0,147.354,147.354,146.8823,147.016,48456.0
2016-11-01 12:10:00,208.82,208.93,208.25,208.47,25816.0,147.0301,147.1076,146.6288,146.7837,25816.0
2016-11-01 12:20:00,208.47,208.91,208.17,208.84,12234.0,146.7837,147.0935,146.5725,147.0442,12234.0
2016-11-01 12:30:00,208.92,209.02,208.25,208.25,25516.0,147.1005,147.1709,146.6288,146.6288,25516.0
2016-11-01 12:40:00,208.15,208.24,207.5,207.5,22273.0,146.5584,146.6217,146.1007,146.1007,22273.0
2016-11-01 12:50:00,207.62,207.62,207.13,207.16,9711.0,146.1852,146.1852,145.8402,145.8613,9711.0
2016-11-01 13:00:00,207.14,207.39,206.95,207.17,16906.0,145.8472,146.0233,145.7135,145.8684,16906.0
2016-11-01 13:10:00,207.15,207.19,206.71,206.87,17094.0,145.8543,145.8824,145.5445,145.6571,17094.0
2016-11-01 13:20:00,206.86,206.86,206.43,206.51,9973.0,145.6501,145.6501,145.3473,145.4037,9973.0
2016-11-01 13:30:00,206.55,206.64,206.21,206.55,12660.0,145.4318,145.4952,145.1924,145.4318,12660.0
2016-11-01 13:40:00,206.6,206.79,206.3,206.65,11737.0,145.467,145.6008,145.2558,145.5022,11737.0
2016-11-01 13:50:00,206.7,206.84,206.59,206.75,16556.0,145.5374,145.636,145.46,145.5726,16556.0
2016-11-01 14:00:00,206.72,207.01,206.68,206.88,19108.0,145.5515,145.7557,145.5234,145.6642,19108.0
2016-11-01 14:10:00,206.96,207.4,206.78,207.4,26017.0,145.7205,146.0303,145.5938,146.0303,26017.0
2016-11-01 14:20:00,207.33,208.2,207.18,208.06,18607.0,145.981,146.5936,145.8754,146.495,18607.0
2016-11-01 14:30:00,208.03,208.19,207.67,207.93,21094.0,146.4739,146.5865,146.2204,146.4035,21094.0
2016-11-01 14:40:00,207.86,208.03,207.39,207.39,23022.0,146.3542,146.4739,146.0233,146.0233,23022.0
2016-11-01 14:50:00,207.4,207.49,206.74,206.74,14051.0,146.0303,146.0937,145.5656,145.5656,14051.0
2016-11-01 15:00:00,206.68,206.98,206.63,206.91,14988.0,145.5234,145.7346,145.4881,145.6853,14988.0
2016-11-01 15:10:00,206.84,206.86,206.15,206.15,24136.0,145.636,145.6501,145.1502,145.1502,24136.0
2016-11-01 15:20:00,206.15,206.27,205.69,205.95,32294.0,145.1502,145.2347,144.8263,145.0094,32294.0
2016-11-01 15:30:00,205.94,205.97,205.0,205.46,51580.0,145.0023,145.0234,144.3405,144.6643,51580.0
2016-11-01 15:40:00,205.43,205.8,205.17,205.42,56694.0,144.6432,144.9037,144.4602,144.6362,56694.0
2016-11-01 15:50:00,205.48,205.85,205.38,205.7,103780.0,144.6784,144.9389,144.608,144.8333,103780.0
2016-11-02 09:30:00,206.26,206.6,205.67,206.43,15383.0,145.2276,145.467,144.8122,145.3473,15383.0
2016-11-02 09:40:00,206.28,206.7,205.84,206.2,8737.0,145.2417,145.5374,144.9319,145.1854,8737.0
2016-11-02 09:50:00,206.32,206.94,206.19,206.46,12127.0,145.2699,145.7064,145.1783,145.3684,12127.0
2016-11-02 10:00:00,206.36,206.82,206.27,206.69,40555.0,145.298,145.6219,145.2347,145.5304,40555.0
2016-11-02 10:10:00,206.77,207.83,206.77,207.12,5474.0,145.5867,146.3331,145.5867,145.8332,5474.0
2016-11-02 10:20:00,207.1,207.32,206.0,206.53,37973.0,145.8191,145.974,145.0446,145.4177,37973.0
2016-11-02 10:30:00,206.51,206.74,206.01,206.23,32604.0,145.4037,145.5656,145.0516,145.2065,32604.0
2016-11-02 10:40:00,206.1,206.1,205.26,205.44,6985.0,145.115,145.115,144.5235,144.6503,6985.0
2016-11-02 10:50:00,205.45,205.74,205.13,205.74,8047.0,144.6573,144.8615,144.432,144.8615,8047.0
2016-11-02 11:00:00,205.75,206.15,205.63,205.63,8105.0,144.8685,145.1502,144.784,144.784,8105.0
2016-11-02 11:10:00,205.78,205.83,205.41,205.73,20271.0,144.8897,144.9249,144.6291,144.8545,20271.0
2016-11-02 11:20:00,205.89,206.11,205.78,205.78,8626.0,144.9671,145.122,144.8897,144.8897,8626.0
2016-11-02 11:30:00,205.82,205.99,205.56,205.88,5850.0,144.9178,145.0375,144.7348,144.9601,5850.0
2016-11-02 11:40:00,205.89,206.41,205.78,206.33,25541.0,144.9671,145.3332,144.8897,145.2769,25541.0
2016-11-02 11:50:00,206.21,206.25,206.03,206.2,11581.0,145.1924,145.2206,145.0657,145.1854,11581.0
2016-11-02 12:00:00,206.2,206.54,206.03,206.42,7720.0,145.1854,145.4248,145.0657,145.3403,7720.0
2016-11-02 12:10:00,206.55,206.92,206.27,206.27,6688.0,145.4318,145.6923,145.2347,145.2347,6688.0
2016-11-02 12:20:00,206.28,206.28,205.93,206.08,2906.0,145.2417,145.2417,144.9953,145.1009,2906.0
2016-11-02 12:30:00,205.93,206.02,205.8,205.8,1900.0,144.9953,145.0586,144.9037,144.9037,1900.0
2016-11-02 12:40:00,205.91,206.2,205.9,206.07,7105.0,144.9812,145.1854,144.9742,145.0938,7105.0
2016-11-02 12:50:00,205.96,205.96,205.73,205.92,4089.0,145.0164,145.0164,144.8545,144.9882,4089.0
2016-11-02 13:00:00,205.87,205.87,205.67,205.67,1738.0,144.953,144.953,144.8122,144.8122,1738.0
2016-11-02 13:10:00,205.66,205.86,205.33,205.59,5022.0,144.8052,144.946,144.5728,144.7559,5022.0
2016-11-02 13:20:00,205.7,205.95,205.48,205.81,21233.0,144.8333,145.0094,144.6784,144.9108,21233.0
2016-11-02 13:30:00,205.81,206.18,205.7,206.13,13480.0,144.9108,145.1713,144.8333,145.1361,13480.0
2016-11-02 13:40:00,206.07,206.23,205.99,206.22,6535.0,145.0938,145.2065,145.0375,145.1995,6535.0
2016-11-02 13:50:00,206.06,206.43,206.06,206.33,20935.0,145.0868,145.3473,145.0868,145.2769,20935.0
2016-11-02 14:00:00,206.33,206.43,205.88,206.17,16105.0,145.2769,145.3473,144.9601,145.1643,16105.0
2016-11-02 14:10:00,206.4,206.41,205.85,205.92,14076.0,145.3262,145.3332,144.9389,144.9882,14076.0
2016-11-02 14:20:00,205.83,206.15,205.59,205.73,9884.0,144.9249,145.1502,144.7559,144.8545,9884.0
2016-11-02 14:30:00,205.87,206.34,205.84,205.9,21191.0,144.953,145.284,144.9319,144.9742,21191.0
2016-11-02 14:40:00,206.03,206.15,205.89,205.99,4727.0,145.0657,145.1502,144.9671,145.0375,4727.0
2016-11-02 14:50:00,206.0,206.16,205.64,205.64,6014.0,145.0446,145.1572,144.7911,144.7911,6014.0
2016-11-02 15:00:00,205.69,206.16,205.68,206.01,10910.0,144.8263,145.1572,144.8193,145.0516,10910.0
2016-11-02 15:10:00,206.0,206.12,205.78,205.89,12702.0,145.0446,145.1291,144.8897,144.9671,12702.0
2016-11-02 15:20:00,205.75,206.05,205.71,205.93,15611.0,144.8685,145.0798,144.8404,144.9953,15611.0
2016-11-02 15:30:00,205.86,206.1,205.58,205.58,14695.0,144.946,145.115,144.7488,144.7488,14695.0
2016-11-02 15:40:00,205.64,205.84,205.45,205.77,30363.0,144.7911,144.9319,144.6573,144.8826,30363.0
2016-11-02 15:50:00,205.75,205.78,205.22,205.28,38968.0,144.8685,144.8897,144.4954,144.5376,38968.0
2016-11-03 09:30:00,205.16,205.31,203.51,204.03,21391.0,144.4531,144.5587,143.2914,143.6575,21391.0
2016-11-03 09:40:00,204.16,204.2,203.03,203.31,12311.0,143.749,143.7772,142.9534,143.1505,12311.0
2016-11-03 09:50:00,203.4,203.44,202.82,202.82,41186.0,143.2139,143.2421,142.8055,142.8055,41186.0
2016-11-03 10:00:00,202.82,204.13,202.82,203.95,10274.0,142.8055,143.7279,142.8055,143.6012,10274.0
2016-11-03 10:10:00,203.95,204.62,203.84,204.62,17203.0,143.6012,144.0729,143.5237,144.0729,17203.0
2016-11-03 10:20:00,204.58,204.72,204.14,204.14,14089.0,144.0447,144.1433,143.7349,143.7349,14089.0
2016-11-03 10:30:00,203.98,204.38,203.83,204.11,16736.0,143.6223,143.9039,143.5167,143.7138,16736.0
2016-11-03 10:40:00,203.99,204.21,203.47,203.56,18101.0,143.6293,143.7842,143.2632,143.3266,18101.0
2016-11-03 10:50:00,203.65,204.03,203.56,203.96,8487.0,143.3899,143.6575,143.3266,143.6082,8487.0
2016-11-03 11:00:00,204.02,204.22,203.88,204.03,15883.0,143.6504,143.7913,143.5519,143.6575,15883.0
2016-11-03 11:10:00,203.97,204.6,203.92,204.6,14818.0,143.6152,144.0588,143.58,144.0588,14818.0
2016-11-03 11:20:00,204.61,204.62,204.16,204.26,33057.0,144.0659,144.0729,143.749,143.8194,33057.0
2016-11-03 11:30:00,204.18,204.33,203.41,203.44,14130.0,143.7631,143.8687,143.2209,143.2421,14130.0
2016-11-03 11:40:00,203.46,203.58,203.16,203.52,17322.0,143.2561,143.3406,143.0449,143.2984,17322.0
2016-11-03 11:50:00,203.51,203.64,203.28,203.47,25042.0,143.2914,143.3829,143.1294,143.2632,25042.0
2016-11-03 12:00:00,203.47,203.48,203.15,203.32,26223.0,143.2632,143.2702,143.0379,143.1576,26223.0
2016-11-03 12:10:00,203.31,203.38,202.88,202.88,13101.0,143.1505,143.1998,142.8478,142.8478,13101.0
2016-11-03 12:20:00,203.0,203.02,202.78,202.9,10334.0,142.9323,142.9463,142.7774,142.8619,10334.0
2016-11-03 12:30:00,202.89,203.06,202.83,202.87,13216.0,142.8548,142.9745,142.8126,142.8407,13216.0
2016-11-03 12:40:00,202.87,203.34,202.83,203.34,10475.0,142.8407,143.1717,142.8126,143.1717,10475.0
2016-11-03 12:50:00,203.28,203.45,203.2,203.26,9654.0,143.1294,143.2491,143.0731,143.1153,9654.0
2016-11-03 13:00:00,203.22,203.36,202.86,203.05,18980.0,143.0872,143.1857,142.8337,142.9675,18980.0
2016-11-03 13:10:00,203.06,203.24,202.91,203.15,10437.0,142.9745,143.1012,142.8689,143.0379,10437.0
2016-11-03 13:20:00,203.17,203.51,203.16,203.2,10778.0,143.052,143.2914,143.0449,143.0731,10778.0
2016-11-03 13:30:00,203.25,203.42,203.15,203.23,15334.0,143.1083,143.228,143.0379,143.0942,15334.0
2016-11-03 13:40:00,203.3,203.46,203.13,203.39,19134.0,143.1435,143.2561,143.0238,143.2069,19134.0
2016-11-03 13:50:00,203.47,203.61,203.07,203.18,28375.0,143.2632,143.3618,142.9815,143.059,28375.0
2016-11-03 14:00:00,203.21,203.64,203.14,203.47,8147.0,143.0801,143.3829,143.0308,143.2632,8147.0
2016-11-03 14:10:00,203.47,203.96,203.47,203.66,10472.0,143.2632,143.6082,143.2632,143.397,10472.0
2016-11-03 14:20:00,203.69,204.11,203.69,203.92,6880.0,143.4181,143.7138,143.4181,143.58,6880.0
2016-11-03 14:30:00,203.93,204.12,203.77,204.07,6209.0,143.5871,143.7209,143.4744,143.6856,6209.0
2016-11-03 14:40:00,204.14,204.15,203.9,204.14,5416.0,143.7349,143.742,143.566,143.7349,5416.0
2016-11-03 14:50:00,204.25,204.45,204.04,204.45,3512.0,143.8124,143.9532,143.6645,143.9532,3512.0
2016-11-03 15:00:00,204.46,204.46,203.96,204.06,9032.0,143.9602,143.9602,143.6082,143.6786,9032.0
2016-11-03 15:10:00,204.05,204.24,203.91,203.92,19114.0,143.6716,143.8053,143.573,143.58,19114.0
2016-11-03 15:20:00,204.01,204.01,203.46,203.46,14781.0,143.6434,143.6434,143.2561,143.2561,14781.0
2016-11-03 15:30:00,203.54,203.54,203.19,203.44,14518.0,143.3125,143.3125,143.066,143.2421,14518.0
2016-11-03 15:40:00,203.29,203.65,203.28,203.51,24848.0,143.1365,143.3899,143.1294,143.2914,24848.0
2016-11-03 15:50:00,203.55,203.89,203.48,203.67,38509.0,143.3195,143.5589,143.2702,143.404,38509.0
2016-11-04 09:30:00,204.01,204.1,202.82,203.07,16168.0,143.6434,143.7068,142.8055,142.9815,16168.0
2016-11-04 09:40:00,203.2,203.27,202.4,202.56,20252.0,143.0731,143.1224,142.5098,142.6225,20252.0
2016-11-04 09:50:00,202.61,204.17,202.46,203.37,11709.0,142.6577,143.7561,142.552,143.1928,11709.0
2016-11-04 10:00:00,203.41,204.18,203.34,203.91,32115.0,143.2209,143.7631,143.1717,143.573,32115.0
2016-11-04 10:10:00,203.77,204.62,203.51,204.25,30079.0,143.4744,144.0729,143.2914,143.8124,30079.0
2016-11-04 10:20:00,204.29,204.29,203.56,203.87,15797.0,143.8406,143.8406,143.3266,143.5448,15797.0
2016-11-04 10:30:00,203.87,204.1,203.5,203.51,25392.0,143.5448,143.7068,143.2843,143.2914,25392.0
2016-11-04 10:40:00,203.52,203.81,203.22,203.22,14004.0,143.2984,143.5026,143.0872,143.0872,14004.0
2016-11-04 10:50:00,203.28,203.49,203.0,203.04,17173.0,143.1294,143.2773,142.9323,142.9604,17173.0
2016-11-04 11:00:00,203.13,203.14,202.65,202.65,14629.0,143.0238,143.0308,142.6858,142.6858,14629.0
2016-11-04 11:10:00,202.64,202.8,202.43,202.65,33519.0,142.6788,142.7914,142.5309,142.6858,33519.0
2016-11-04 11:20:00,202.66,202.74,202.3,202.57,34183.0,142.6929,142.7492,142.4394,142.6295,34183.0
2016-11-04 11:30:00,202.61,203.14,202.55,203.14,17780.0,142.6577,143.0308,142.6154,143.0308,17780.0
2016-11-04 11:40:00,203.26,203.41,202.84,203.26,9850.0,143.1153,143.2209,142.8196,143.1153,9850.0
2016-11-04 11:50:00,203.19,203.86,203.18,203.73,6015.0,143.066,143.5378,143.059,143.4463,6015.0
2016-11-04 12:00:00,203.84,203.84,203.59,203.6,4200.0,143.5237,143.5237,143.3477,143.3547,4200.0
2016-11-04 12:10:00,203.62,204.21,203.62,204.09,12885.0,143.3688,143.7842,143.3688,143.6997,12885.0
2016-11-04 12:20:00,204.07,204.22,204.0,204.0,7924.0,143.6856,143.7913,143.6364,143.6364,7924.0
2016-11-04 12:30:00,204.12,204.15,203.78,204.05,13927.0,143.7209,143.742,143.4815,143.6716,13927.0
2016-11-04 12:40:00,204.06,204.18,203.74,203.83,6008.0,143.6786,143.7631,143.4533,143.5167,6008.0
2016-11-04 12:50:00,203.83,204.14,203.83,204.03,5001.0,143.5167,143.7349,143.5167,143.6575,5001.0
2016-11-04 13:00:00,203.97,204.18,203.96,204.04,15337.0,143.6152,143.7631,143.6082,143.6645,15337.0
2016-11-04 13:10:00,204.08,204.08,203.81,203.88,3244.0,143.6927,143.6927,143.5026,143.5519,3244.0
2016-11-04 13:20:00,203.85,204.01,203.72,203.91,5294.0,143.5307,143.6434,143.4392,143.573,5294.0
2016-11-04 13:30:00,203.9,204.19,203.86,204.14,21911.0,143.566,143.7701,143.5378,143.7349,21911.0
2016-11-04 13:40:00,204.14,204.51,204.13,204.51,8781.0,143.7349,143.9955,143.7279,143.9955,8781.0
2016-11-04 13:50:00,204.55,204.65,204.28,204.6,5794.0,144.0236,144.094,143.8335,144.0588,5794.0
2016-11-04 14:00:00,204.59,204.85,204.32,204.76,9369.0,144.0518,144.2348,143.8617,144.1715,9369.0
2016-11-04 14:10:00,204.84,205.08,204.81,204.91,6771.0,144.2278,144.3968,144.2067,144.2771,6771.0
2016-11-04 14:20:00,204.89,205.38,204.85,205.38,27183.0,144.263,144.608,144.2348,144.608,27183.0
2016-11-04 14:30:00,205.43,205.58,205.3,205.47,6000.0,144.6432,144.7488,144.5517,144.6714,6000.0
2016-11-04 14:40:00,205.62,205.8,205.5,205.66,11245.0,144.777,144.9037,144.6925,144.8052,11245.0
2016-11-04 14:50:00,205.58,205.73,205.38,205.58,8313.0,144.7488,144.8545,144.608,144.7488,8313.0
2016-11-04 15:00:00,205.56,205.56,205.22,205.28,8944.0,144.7348,144.7348,144.4954,144.5376,8944.0
2016-11-04 15:10:00,205.25,205.67,205.25,205.6,15209.0,144.5165,144.8122,144.5165,144.7629,15209.0
2016-11-04 15:20:00,205.59,205.64,205.37,205.5,10992.0,144.7559,144.7911,144.601,144.6925,10992.0
2016-11-04 15:30:00,205.5,205.7,205.35,205.53,15418.0,144.6925,144.8333,144.5869,144.7136,15418.0
2016-11-04 15:40:00,205.53,205.65,205.33,205.64,28877.0,144.7136,144.7981,144.5728,144.7911,28877.0
2016-11-04 15:50:00,205.64,205.76,205.31,205.32,50588.0,144.7911,144.8756,144.5587,144.5658,50588.0
2016-11-07 09:30:00,208.28,208.36,206.7,208.02,24215.0,146.6499,146.7062,145.5374,146.4668,24215.0
2016-11-07 09:40:00,208.05,209.22,207.93,209.19,10208.0,146.488,147.3118,146.4035,147.2906,10208.0
2016-11-07 09:50:00,209.08,209.2,208.57,208.7,7956.0,147.2132,147.2977,146.8541,146.9456,7956.0
2016-11-07 10:00:00,208.63,209.0,207.64,207.94,13176.0,146.8963,147.1569,146.1993,146.4105,13176.0
2016-11-07 10:10:00,207.97,208.42,207.89,208.31,6163.0,146.4316,146.7485,146.3753,146.671,6163.0
2016-11-07 10:20:00,208.2,208.29,207.69,208.03,4802.0,146.5936,146.657,146.2345,146.4739,4802.0
2016-11-07 10:30:00,208.2,209.19,208.14,208.63,14831.0,146.5936,147.2906,146.5513,146.8963,14831.0
2016-11-07 10:40:00,208.67,209.86,208.64,209.8,13239.0,146.9245,147.7624,146.9034,147.7201,13239.0
2016-11-07 10:50:00,209.78,210.17,209.38,210.14,10075.0,147.7061,147.9807,147.4244,147.9595,10075.0
2016-11-07 11:00:00,210.12,210.36,209.97,209.97,3388.0,147.9455,148.1144,147.8398,147.8398,3388.0
2016-11-07 11:10:00,210.08,210.23,209.87,209.91,12287.0,147.9173,148.0229,147.7694,147.7976,12287.0
2016-11-07 11:20:00,209.83,210.0,209.56,210.0,7017.0,147.7413,147.861,147.5512,147.861,7017.0
2016-11-07 11:30:00,209.9,210.49,209.9,210.19,8505.0,147.7906,148.206,147.7906,147.9947,8505.0
2016-11-07 11:40:00,210.14,210.66,210.14,210.49,7105.0,147.9595,148.3257,147.9595,148.206,7105.0
2016-11-07 11:50:00,210.57,210.79,210.53,210.53,3700.0,148.2623,148.4172,148.2341,148.2341,3700.0
2016-11-07 12:00:00,210.53,210.76,210.42,210.49,7576.0,148.2341,148.3961,148.1567,148.206,7576.0
2016-11-07 12:10:00,210.44,210.64,210.39,210.5,4096.0,148.1708,148.3116,148.1356,148.213,4096.0
2016-11-07 12:20:00,210.59,210.94,210.49,210.78,9278.0,148.2764,148.5228,148.206,148.4102,9278.0
2016-11-07 12:30:00,210.64,210.64,210.27,210.3,1716.0,148.3116,148.3116,148.0511,148.0722,1716.0
2016-11-07 12:40:00,210.36,210.71,210.36,210.5,7531.0,148.1144,148.3609,148.1144,148.213,7531.0
2016-11-07 12:50:00,210.48,210.75,210.39,210.7,3000.0,148.1989,148.389,148.1356,148.3538,3000.0
2016-11-07 13:00:00,210.64,210.64,210.4,210.57,6324.0,148.3116,148.3116,148.1426,148.2623,6324.0
2016-11-07 13:10:00,210.45,210.64,210.08,210.35,8954.0,148.1778,148.3116,147.9173,148.1074,8954.0
2016-11-07 13:20:00,210.37,210.67,210.27,210.49,4620.0,148.1215,148.3327,148.0511,148.206,4620.0
2016-11-07 13:30:00,210.41,210.5,210.22,210.22,5066.0,148.1496,148.213,148.0159,148.0159,5066.0
2016-11-07 13:40:00,210.3,210.64,210.26,210.64,2558.0,148.0722,148.3116,148.044,148.3116,2558.0
2016-11-07 13:50:00,210.6,210.71,210.39,210.44,6298.0,148.2834,148.3609,148.1356,148.1708,6298.0
2016-11-07 14:00:00,210.45,210.89,210.45,210.67,26922.0,148.1778,148.4876,148.1778,148.3327,26922.0
2016-11-07 14:10:00,210.67,210.89,210.45,210.81,9720.0,148.3327,148.4876,148.1778,148.4313,9720.0
2016-11-07 14:20:00,210.82,210.95,210.72,210.87,6484.0,148.4383,148.5299,148.3679,148.4735,6484.0
2016-11-07 14:30:00,210.78,211.09,210.73,210.9,5849.0,148.4102,148.6284,148.375,148.4947,5849.0
2016-11-07 14:40:00,210.9,211.02,210.78,211.02,5834.0,148.4947,148.5791,148.4102,148.5791,5834.0
2016-11-07 14:50:00,211.05,211.17,210.9,211.13,9071.0,148.6003,148.6848,148.4947,148.6566,9071.0
2016-11-07 15:00:00,211.18,211.18,210.85,210.91,10138.0,148.6918,148.6918,148.4594,148.5017,10138.0
2016-11-07 15:10:00,210.95,211.05,210.8,211.05,7757.0,148.5299,148.6003,148.4242,148.6003,7757.0
2016-11-07 15:20:00,211.04,211.18,210.84,210.84,10963.0,148.5932,148.6918,148.4524,148.4524,10963.0
2016-11-07 15:30:00,210.86,211.17,210.75,210.99,18919.0,148.4665,148.6848,148.389,148.558,18919.0
2016-11-07 15:40:00,211.0,211.69,210.99,211.58,23386.0,148.5651,149.0509,148.558,148.9734,23386.0
2016-11-07 15:50:00,211.64,211.86,211.41,211.68,58564.0,149.0157,149.1706,148.8537,149.0438,58564.0
2016-11-08 09:30:00,211.99,212.32,210.91,212.32,18682.0,149.2621,149.4945,148.5017,149.4945,18682.0
2016-11-08 09:40:00,212.32,213.51,212.32,213.51,12524.0,149.4945,150.3324,149.4945,150.3324,12524.0
2016-11-08 09:50:00,213.53,214.5,213.43,214.5,30803.0,150.3464,151.0294,150.276,151.0294,30803.0
2016-11-08 10:00:00,214.4,214.8,214.29,214.57,32193.0,150.959,151.2406,150.8815,151.0787,32193.0
2016-11-08 10:10:00,214.55,215.9,214.33,215.83,42912.0,151.0646,152.0152,150.9097,151.9659,42912.0
2016-11-08 10:20:00,215.88,216.35,215.57,216.13,41080.0,152.0011,152.332,151.7828,152.1771,41080.0
2016-11-08 10:30:00,215.93,216.49,215.78,215.95,48391.0,152.0363,152.4306,151.9307,152.0504,48391.0
2016-11-08 10:40:00,215.97,216.26,215.82,215.97,59718.0,152.0644,152.2686,151.9588,152.0644,59718.0
2016-11-08 10:50:00,215.97,216.32,215.78,216.25,54771.0,152.0644,152.3109,151.9307,152.2616,54771.0
2016-11-08 11:00:00,216.19,216.19,215.4,215.61,35199.0,152.2193,152.2193,151.6631,151.811,35199.0
2016-11-08 11:10:00,215.51,215.88,215.41,215.77,26514.0,151.7406,152.0011,151.6701,151.9236,26514.0
2016-11-08 11:20:00,215.64,216.03,215.5,215.97,10658.0,151.8321,152.1067,151.7335,152.0644,10658.0
2016-11-08 11:30:00,216.0,216.36,215.96,216.04,12293.0,152.0856,152.339,152.0574,152.1137,12293.0
2016-11-08 11:40:00,216.15,216.27,215.94,216.16,26837.0,152.1912,152.2757,152.0433,152.1982,26837.0
2016-11-08 11:50:00,216.16,216.39,215.95,216.12,16520.0,152.1982,152.3602,152.0504,152.1701,16520.0
2016-11-08 12:00:00,216.12,216.33,215.93,216.31,22591.0,152.1701,152.3179,152.0363,152.3038,22591.0
2016-11-08 12:10:00,216.39,216.44,215.97,216.02,11330.0,152.3602,152.3954,152.0644,152.0996,11330.0
2016-11-08 12:20:00,216.1,216.16,215.5,215.58,14257.0,152.156,152.1982,151.7335,151.7898,14257.0
2016-11-08 12:30:00,215.5,215.72,215.33,215.5,11028.0,151.7335,151.8884,151.6138,151.7335,11028.0
2016-11-08 12:40:00,215.49,215.71,215.42,215.65,13466.0,151.7265,151.8814,151.6772,151.8391,13466.0
2016-11-08 12:50:00,215.58,215.72,215.35,215.6,9988.0,151.7898,151.8884,151.6279,151.8039,9988.0
2016-11-08 13:00:00,215.64,215.65,214.89,214.89,24081.0,151.8321,151.8391,151.304,151.304,24081.0
2016-11-08 13:10:00,214.74,215.13,214.74,214.97,4545.0,151.1984,151.473,151.1984,151.3603,4545.0
2016-11-08 13:20:00,214.99,215.15,214.64,214.83,6844.0,151.3744,151.4871,151.128,151.2618,6844.0
2016-11-08 13:30:00,214.84,215.45,214.8,215.19,26836.0,151.2688,151.6983,151.2406,151.5152,26836.0
2016-11-08 13:40:00,215.14,215.32,215.12,215.25,17049.0,151.48,151.6068,151.466,151.5575,17049.0
2016-11-08 13:50:00,215.2,215.42,215.1,215.22,12816.0,151.5223,151.6772,151.4519,151.5364,12816.0
2016-11-08 14:00:00,215.25,215.65,215.25,215.38,15523.0,151.5575,151.8391,151.5575,151.649,15523.0
2016-11-08 14:10:00,215.34,215.49,215.03,215.49,12284.0,151.6209,151.7265,151.4026,151.7265,12284.0
2016-11-08 14:20:00,215.49,215.49,215.2,215.35,5245.0,151.7265,151.7265,151.5223,151.6279,5245.0
2016-11-08 14:30:00,215.31,215.48,215.2,215.47,6800.0,151.5997,151.7194,151.5223,151.7124,6800.0
2016-11-08 14:40:00,215.46,215.48,215.21,215.35,4955.0,151.7053,151.7194,151.5293,151.6279,4955.0
2016-11-08 14:50:00,215.45,215.99,215.4,215.92,10745.0,151.6983,152.0785,151.6631,152.0292,10745.0
2016-11-08 15:00:00,215.92,216.17,215.69,216.15,10833.0,152.0292,152.2053,151.8673,152.1912,10833.0
2016-11-08 15:10:00,216.17,216.29,216.03,216.29,12233.0,152.2053,152.2897,152.1067,152.2897,12233.0
2016-11-08 15:20:00,216.33,216.72,216.28,216.69,17794.0,152.3179,152.5925,152.2827,152.5714,17794.0
2016-11-08 15:30:00,216.75,217.27,216.61,216.83,35644.0,152.6136,152.9798,152.5151,152.67,35644.0
2016-11-08 15:40:00,216.82,217.06,216.65,216.66,30583.0,152.6629,152.8319,152.5432,152.5503,30583.0
2016-11-08 15:50:00,216.62,216.69,216.07,216.38,52224.0,152.5221,152.5714,152.1348,152.3531,52224.0
2016-11-09 09:30:00,210.63,211.63,206.65,209.15,85456.0,148.3045,149.0086,145.5022,147.2625,85456.0
2016-11-09 09:40:00,209.28,214.73,209.17,213.89,84165.0,147.354,151.1914,147.2766,150.5999,84165.0
2016-11-09 09:50:00,213.88,214.53,212.33,213.21,50668.0,150.5929,151.0505,149.5015,150.1211,50668.0
2016-11-09 10:00:00,213.22,213.86,212.75,213.63,28124.0,150.1282,150.5788,149.7972,150.4168,28124.0
2016-11-09 10:10:00,213.59,216.57,213.45,215.89,30933.0,150.3887,152.4869,150.2901,152.0081,30933.0
2016-11-09 10:20:00,215.76,216.34,215.64,216.09,15788.0,151.9166,152.325,151.8321,152.1489,15788.0
2016-11-09 10:30:00,216.08,216.08,215.38,215.86,17494.0,152.1419,152.1419,151.649,151.987,17494.0
2016-11-09 10:40:00,215.92,217.71,215.9,217.48,25172.0,152.0292,153.2896,152.0152,153.1276,25172.0
2016-11-09 10:50:00,217.47,217.92,217.43,217.5,16948.0,153.1206,153.4374,153.0924,153.1417,16948.0
2016-11-09 11:00:00,217.55,217.84,217.09,217.31,19807.0,153.1769,153.3811,152.853,153.0079,19807.0
2016-11-09 11:10:00,217.36,217.89,217.27,217.86,15239.0,153.0431,153.4163,152.9798,153.3952,15239.0
2016-11-09 11:20:00,217.85,218.1,217.25,217.59,16453.0,153.3881,153.5642,152.9657,153.2051,16453.0
2016-11-09 11:30:00,217.61,218.49,217.61,218.39,12969.0,153.2192,153.8388,153.2192,153.7684,12969.0
2016-11-09 11:40:00,218.46,218.52,217.61,218.19,19214.0,153.8176,153.8599,153.2192,153.6275,19214.0
2016-11-09 11:50:00,217.9,218.3,217.52,217.85,18918.0,153.4234,153.705,153.1558,153.3881,18918.0
2016-11-09 12:00:00,217.57,218.09,217.43,217.76,19543.0,153.191,153.5571,153.0924,153.3248,19543.0
2016-11-09 12:10:00,217.8,217.99,217.57,217.87,29927.0,153.3529,153.4867,153.191,153.4022,29927.0
2016-11-09 12:20:00,217.81,217.96,216.96,217.46,20320.0,153.36,153.4656,152.7615,153.1135,20320.0
2016-11-09 12:30:00,217.44,218.73,217.44,218.53,25772.0,153.0995,154.0078,153.0995,153.8669,25772.0
2016-11-09 12:40:00,218.56,218.63,217.86,217.86,35453.0,153.8881,153.9373,153.3952,153.3952,35453.0
2016-11-09 12:50:00,217.87,218.11,217.29,217.75,7800.0,153.4022,153.5712,152.9938,153.3177,7800.0
2016-11-09 13:00:00,217.67,218.03,217.34,217.85,11106.0,153.2614,153.5149,153.0291,153.3881,11106.0
2016-11-09 13:10:00,217.81,218.18,216.93,217.06,23356.0,153.36,153.6205,152.7404,152.8319,23356.0
2016-11-09 13:20:00,217.1,217.1,215.4,215.83,17044.0,152.8601,152.8601,151.6631,151.9659,17044.0
2016-11-09 13:30:00,215.89,216.58,215.89,216.5,14606.0,152.0081,152.4939,152.0081,152.4376,14606.0
2016-11-09 13:40:00,216.5,216.77,216.41,216.47,12323.0,152.4376,152.6277,152.3742,152.4165,12323.0
2016-11-09 13:50:00,216.52,216.6,215.82,216.25,21131.0,152.4517,152.508,151.9588,152.2616,21131.0
2016-11-09 14:00:00,216.24,216.24,215.61,215.79,65682.0,152.2545,152.2545,151.811,151.9377,65682.0
2016-11-09 14:10:00,215.72,215.84,215.37,215.61,21545.0,151.8884,151.9729,151.642,151.811,21545.0
2016-11-09 14:20:00,215.7,216.03,215.49,215.63,9979.0,151.8743,152.1067,151.7265,151.825,9979.0
2016-11-09 14:30:00,215.72,216.63,215.71,216.5,13031.0,151.8884,152.5291,151.8814,152.4376,13031.0
2016-11-09 14:40:00,216.68,216.84,216.26,216.58,18830.0,152.5643,152.677,152.2686,152.4939,18830.0
2016-11-09 14:50:00,216.63,217.49,216.33,217.49,23243.0,152.5291,153.1347,152.3179,153.1347,23243.0
2016-11-09 15:00:00,217.57,218.13,217.42,218.0,31520.0,153.191,153.5853,153.0854,153.4938,31520.0
2016-11-09 15:10:00,218.01,218.32,217.76,218.14,17071.0,153.5008,153.7191,153.3248,153.5923,17071.0
2016-11-09 15:20:00,218.23,218.51,217.94,218.19,14109.0,153.6557,153.8529,153.4515,153.6275,14109.0
2016-11-09 15:30:00,218.16,218.22,217.87,218.06,61181.0,153.6064,153.6487,153.4022,153.536,61181.0
2016-11-09 15:40:00,217.96,218.04,217.17,217.36,63892.0,153.4656,153.5219,152.9094,153.0431,63892.0
2016-11-09 15:50:00,217.35,217.73,217.2,217.45,102622.0,153.0361,153.3037,152.9305,153.1065,102622.0
2016-11-10 09:30:00,217.53,217.68,215.94,216.44,77831.0,153.1628,153.2684,152.0433,152.3954,77831.0
2016-11-10 09:40:00,216.2,216.2,212.3,212.3,43418.0,152.2264,152.2264,149.4804,149.4804,43418.0
2016-11-10 09:50:00,212.36,212.85,211.26,212.15,68512.0,149.5226,149.8676,148.7481,149.3748,68512.0
2016-11-10 10:00:00,211.73,212.57,211.27,212.24,55287.0,149.0791,149.6705,148.7552,149.4381,55287.0
2016-11-10 10:10:00,212.14,213.72,212.03,213.72,79239.0,149.3677,150.4802,149.2903,150.4802,79239.0
2016-11-10 10:20:00,213.72,214.53,213.15,214.31,64426.0,150.4802,151.0505,150.0789,150.8956,64426.0
2016-11-10 10:30:00,214.23,218.43,213.94,218.14,55540.0,150.8393,153.7965,150.6351,153.5923,55540.0
2016-11-10 10:40:00,217.99,217.99,216.13,216.87,56076.0,153.4867,153.4867,152.1771,152.6981,56076.0
2016-11-10 10:50:00,217.13,217.13,215.23,215.42,35753.0,152.8812,152.8812,151.5434,151.6772,35753.0
2016-11-10 11:00:00,215.25,215.4,213.97,214.92,29210.0,151.5575,151.6631,150.6562,151.3251,29210.0
2016-11-10 11:10:00,214.66,215.32,214.19,215.21,26063.0,151.1421,151.6068,150.8111,151.5293,26063.0
2016-11-10 11:20:00,215.35,216.54,215.23,215.91,18806.0,151.6279,152.4658,151.5434,152.0222,18806.0
2016-11-10 11:30:00,216.13,217.68,216.03,216.68,26007.0,152.1771,153.2684,152.1067,152.5643,26007.0
2016-11-10 11:40:00,216.9,217.64,216.73,217.2,32052.0,152.7193,153.2403,152.5996,152.9305,32052.0
2016-11-10 11:50:00,216.93,217.5,216.74,216.96,20060.0,152.7404,153.1417,152.6066,152.7615,20060.0
2016-11-10 12:00:00,216.92,217.75,216.79,217.57,24895.0,152.7333,153.3177,152.6418,153.191,24895.0
2016-11-10 12:10:00,217.47,217.97,217.19,217.64,23740.0,153.1206,153.4726,152.9234,153.2403,23740.0
2016-11-10 12:20:00,217.75,218.08,217.27,218.03,29740.0,153.3177,153.5501,152.9798,153.5149,29740.0
2016-11-10 12:30:00,218.09,218.11,217.61,217.92,24770.0,153.5571,153.5712,153.2192,153.4374,24770.0
2016-11-10 12:40:00,217.87,217.87,216.65,216.65,21402.0,153.4022,153.4022,152.5432,152.5432,21402.0
2016-11-10 12:50:00,216.79,217.55,216.79,217.39,37420.0,152.6418,153.1769,152.6418,153.0643,37420.0
2016-11-10 13:00:00,217.46,217.49,215.94,216.06,21497.0,153.1135,153.1347,152.0433,152.1278,21497.0
2016-11-10 13:10:00,216.15,216.35,215.91,216.02,22535.0,152.1912,152.332,152.0222,152.0996,22535.0
2016-11-10 13:20:00,216.21,216.34,215.62,215.67,18736.0,152.2334,152.325,151.818,151.8532,18736.0
2016-11-10 13:30:00,215.81,215.9,215.08,215.08,21955.0,151.9518,152.0152,151.4378,151.4378,21955.0
2016-11-10 13:40:00,215.23,215.23,214.05,214.4,30028.0,151.5434,151.5434,150.7126,150.959,30028.0
2016-11-10 13:50:00,214.46,214.77,214.33,214.46,29105.0,151.0012,151.2195,150.9097,151.0012,29105.0
2016-11-10 14:00:00,214.47,215.12,214.42,215.06,27348.0,151.0083,151.466,150.9731,151.4237,27348.0
2016-11-10 14:10:00,215.02,215.11,214.79,215.0,19781.0,151.3955,151.4589,151.2336,151.3815,19781.0
2016-11-10 14:20:00,215.0,215.06,214.67,214.79,24141.0,151.3815,151.4237,151.1491,151.2336,24141.0
2016-11-10 14:30:00,214.79,215.09,214.51,214.74,19161.0,151.2336,151.4448,151.0365,151.1984,19161.0
2016-11-10 14:40:00,214.65,215.26,214.52,214.85,16126.0,151.135,151.5645,151.0435,151.2758,16126.0
2016-11-10 14:50:00,214.77,215.29,214.71,215.23,12127.0,151.2195,151.5856,151.1773,151.5434,12127.0
2016-11-10 15:00:00,215.29,215.65,215.07,215.63,22892.0,151.5856,151.8391,151.4307,151.825,22892.0
2016-11-10 15:10:00,215.64,216.0,215.47,216.0,21125.0,151.8321,152.0856,151.7124,152.0856,21125.0
2016-11-10 15:20:00,215.98,216.12,215.56,215.68,27272.0,152.0715,152.1701,151.7758,151.8602,27272.0
2016-11-10 15:30:00,215.58,215.64,214.83,214.99,40730.0,151.7898,151.8321,151.2618,151.3744,40730.0
2016-11-10 15:40:00,215.01,215.7,214.88,215.33,45602.0,151.3885,151.8743,151.297,151.6138,45602.0
2016-11-10 15:50:00,215.38,215.41,214.58,214.72,68545.0,151.649,151.6701,151.0857,151.1843,68545.0
2016-11-11 09:30:00,215.29,216.8,214.46,215.71,14766.0,151.5856,152.6488,151.0012,151.8814,14766.0
2016-11-11 09:40:00,215.43,216.07,214.7,215.26,23046.0,151.6842,152.1348,151.1702,151.5645,23046.0
2016-11-11 09:50:00,215.43,216.31,214.99,215.85,11208.0,151.6842,152.3038,151.3744,151.9799,11208.0
2016-11-11 10:00:00,215.93,216.38,215.39,215.57,31764.0,152.0363,152.3531,151.6561,151.7828,31764.0
2016-11-11 10:10:00,215.69,216.41,215.69,216.41,16733.0,151.8673,152.3742,151.8673,152.3742,16733.0
2016-11-11 10:20:00,216.17,217.16,216.02,216.74,30590.0,152.2053,152.9023,152.0996,152.6066,30590.0
2016-11-11 10:30:00,216.87,218.0,216.85,217.67,23097.0,152.6981,153.4938,152.684,153.2614,23097.0
2016-11-11 10:40:00,218.06,218.36,216.06,216.09,22312.0,153.536,153.7472,152.1278,152.1489,22312.0
2016-11-11 10:50:00,216.59,216.72,215.94,216.01,39695.0,152.501,152.5925,152.0433,152.0926,39695.0
2016-11-11 11:00:00,215.97,216.25,214.84,214.84,27415.0,152.0644,152.2616,151.2688,151.2688,27415.0
2016-11-11 11:10:00,214.88,215.29,214.0,214.0,13428.0,151.297,151.5856,150.6774,150.6774,13428.0
2016-11-11 11:20:00,214.08,214.28,213.54,213.77,24129.0,150.7337,150.8745,150.3535,150.5154,24129.0
2016-11-11 11:30:00,213.6,214.29,213.6,214.02,15180.0,150.3957,150.8815,150.3957,150.6914,15180.0
2016-11-11 11:40:00,213.92,214.24,213.8,214.24,13783.0,150.621,150.8463,150.5365,150.8463,13783.0
2016-11-11 11:50:00,214.36,214.94,214.36,214.92,13671.0,150.9308,151.3392,150.9308,151.3251,13671.0
2016-11-11 12:00:00,214.87,214.98,214.7,214.92,13162.0,151.2899,151.3674,151.1702,151.3251,13162.0
2016-11-11 12:10:00,214.95,215.75,214.91,215.36,18181.0,151.3463,151.9095,151.3181,151.6349,18181.0
2016-11-11 12:20:00,215.38,215.51,215.2,215.42,24640.0,151.649,151.7406,151.5223,151.6772,24640.0
2016-11-11 12:30:00,215.45,215.62,215.03,215.25,17324.0,151.6983,151.818,151.4026,151.5575,17324.0
2016-11-11 12:40:00,215.21,215.21,214.85,214.85,4717.0,151.5293,151.5293,151.2758,151.2758,4717.0
2016-11-11 12:50:00,214.87,215.2,214.73,214.78,10263.0,151.2899,151.5223,151.1914,151.2266,10263.0
2016-11-11 13:00:00,214.8,215.08,214.51,214.7,16319.0,151.2406,151.4378,151.0365,151.1702,16319.0
2016-11-11 13:10:00,214.75,214.87,214.52,214.52,10925.0,151.2054,151.2899,151.0435,151.0435,10925.0
2016-11-11 13:20:00,214.49,214.78,214.41,214.41,8862.0,151.0224,151.2266,150.966,150.966,8862.0
2016-11-11 13:30:00,214.6,214.93,214.39,214.7,17757.0,151.0998,151.3322,150.952,151.1702,17757.0
2016-11-11 13:40:00,214.85,215.22,214.76,215.01,51554.0,151.2758,151.5364,151.2125,151.3885,51554.0
2016-11-11 13:50:00,215.0,215.0,214.17,214.17,14653.0,151.3815,151.3815,150.7971,150.7971,14653.0
2016-11-11 14:00:00,214.17,214.25,213.96,214.17,40632.0,150.7971,150.8534,150.6492,150.7971,40632.0
2016-11-11 14:10:00,214.12,214.22,213.5,213.66,14602.0,150.7619,150.8323,150.3253,150.438,14602.0
2016-11-11 14:20:00,213.68,213.83,213.55,213.63,20988.0,150.452,150.5577,150.3605,150.4168,20988.0
2016-11-11 14:30:00,213.55,214.61,213.54,214.34,25112.0,150.3605,151.1069,150.3535,150.9168,25112.0
2016-11-11 14:40:00,214.44,214.71,214.43,214.63,8010.0,150.9872,151.1773,150.9801,151.1209,8010.0
2016-11-11 14:50:00,214.67,214.67,214.11,214.12,19511.0,151.1491,151.1491,150.7548,150.7619,19511.0
2016-11-11 15:00:00,214.18,214.29,213.74,214.05,49458.0,150.8041,150.8815,150.4943,150.7126,49458.0
2016-11-11 15:10:00,214.12,214.29,213.8,213.85,22096.0,150.7619,150.8815,150.5365,150.5717,22096.0
2016-11-11 15:20:00,213.87,213.96,213.61,213.78,24344.0,150.5858,150.6492,150.4028,150.5225,24344.0
2016-11-11 15:30:00,213.79,213.97,213.43,213.6,37445.0,150.5295,150.6562,150.276,150.3957,37445.0
2016-11-11 15:40:00,213.62,214.19,213.58,214.19,57045.0,150.4098,150.8111,150.3816,150.8111,57045.0
2016-11-11 15:50:00,214.19,214.56,214.08,214.11,105675.0,150.8111,151.0717,150.7337,150.7548,105675.0
2016-11-14 09:30:00,213.94,214.49,212.32,212.98,13581.0,150.6351,151.0224,149.4945,149.9592,13581.0
2016-11-14 09:40:00,213.14,213.74,211.61,212.08,13478.0,150.0718,150.4943,148.9946,149.3255,13478.0
2016-11-14 09:50:00,212.05,212.05,210.9,211.84,25707.0,149.3044,149.3044,148.4947,149.1565,25707.0
2016-11-14 10:00:00,212.07,212.2,210.41,210.61,25266.0,149.3184,149.41,148.1496,148.2905,25266.0
2016-11-14 10:10:00,210.56,210.56,209.44,209.45,22073.0,148.2553,148.2553,147.4667,147.4737,22073.0
2016-11-14 10:20:00,209.58,210.41,209.24,210.11,17208.0,147.5652,148.1496,147.3258,147.9384,17208.0
2016-11-14 10:30:00,209.96,210.1,209.55,209.56,16916.0,147.8328,147.9314,147.5441,147.5512,16916.0
2016-11-14 10:40:00,209.57,209.95,209.01,209.01,9554.0,147.5582,147.8258,147.1639,147.1639,9554.0
2016-11-14 10:50:00,209.0,209.48,208.6,209.48,50383.0,147.1569,147.4948,146.8752,147.4948,50383.0
2016-11-14 11:00:00,209.53,210.25,209.35,210.06,12318.0,147.53,148.037,147.4033,147.9032,12318.0
2016-11-14 11:10:00,210.2,210.56,210.09,210.26,10701.0,148.0018,148.2553,147.9243,148.044,10701.0
2016-11-14 11:20:00,210.17,210.42,209.86,210.42,20101.0,147.9807,148.1567,147.7624,148.1567,20101.0
2016-11-14 11:30:00,210.28,210.42,210.11,210.11,44372.0,148.0581,148.1567,147.9384,147.9384,44372.0
2016-11-14 11:40:00,210.19,210.61,210.05,210.43,53994.0,147.9947,148.2905,147.8962,148.1637,53994.0
2016-11-14 11:50:00,210.44,210.64,210.16,210.23,19089.0,148.1708,148.3116,147.9736,148.0229,19089.0
2016-11-14 12:00:00,210.29,211.29,210.19,211.21,15086.0,148.0652,148.7693,147.9947,148.7129,15086.0
2016-11-14 12:10:00,211.18,211.73,211.18,211.73,14355.0,148.6918,149.0791,148.6918,149.0791,14355.0
2016-11-14 12:20:00,211.65,213.12,211.65,212.92,13653.0,149.0227,150.0578,149.0227,149.9169,13653.0
2016-11-14 12:30:00,212.88,214.26,212.83,214.07,9605.0,149.8888,150.8604,149.8536,150.7266,9605.0
2016-11-14 12:40:00,213.82,215.26,213.8,215.04,11892.0,150.5506,151.5645,150.5365,151.4096,11892.0
2016-11-14 12:50:00,215.05,215.45,214.76,215.32,14221.0,151.4167,151.6983,151.2125,151.6068,14221.0
2016-11-14 13:00:00,215.22,215.32,214.23,214.69,23905.0,151.5364,151.6068,150.8393,151.1632,23905.0
2016-11-14 13:10:00,214.35,214.86,213.79,214.08,17234.0,150.9238,151.2829,150.5295,150.7337,17234.0
2016-11-14 13:20:00,214.02,214.13,213.39,213.56,11285.0,150.6914,150.7689,150.2479,150.3676,11285.0
2016-11-14 13:30:00,213.64,214.54,213.64,214.47,8542.0,150.4239,151.0576,150.4239,151.0083,8542.0
2016-11-14 13:40:00,214.52,214.62,214.05,214.5,10804.0,151.0435,151.1139,150.7126,151.0294,10804.0
2016-11-14 13:50:00,214.42,214.67,214.1,214.37,12522.0,150.9731,151.1491,150.7478,150.9379,12522.0
2016-11-14 14:00:00,214.43,215.49,214.43,215.24,7809.0,150.9801,151.7265,150.9801,151.5504,7809.0
2016-11-14 14:10:00,215.25,215.38,214.85,215.38,12773.0,151.5575,151.649,151.2758,151.649,12773.0
2016-11-14 14:20:00,215.41,216.01,215.37,216.01,13820.0,151.6701,152.0926,151.642,152.0926,13820.0
2016-11-14 14:30:00,216.12,216.6,215.97,216.31,12601.0,152.1701,152.508,152.0644,152.3038,12601.0
2016-11-14 14:40:00,216.29,216.59,216.0,216.56,12458.0,152.2897,152.501,152.0856,152.4799,12458.0
2016-11-14 14:50:00,216.41,217.19,216.29,216.86,24532.0,152.3742,152.9234,152.2897,152.6911,24532.0
2016-11-14 15:00:00,216.83,216.94,216.25,216.65,28354.0,152.67,152.7474,152.2616,152.5432,28354.0
2016-11-14 15:10:00,216.71,217.25,216.64,217.16,28260.0,152.5855,152.9657,152.5362,152.9023,28260.0
2016-11-14 15:20:00,217.13,217.33,216.96,217.05,24841.0,152.8812,153.022,152.7615,152.8249,24841.0
2016-11-14 15:30:00,217.14,217.36,216.54,216.64,39866.0,152.8882,153.0431,152.4658,152.5362,39866.0
2016-11-14 15:40:00,216.6,216.71,216.11,216.28,40341.0,152.508,152.5855,152.163,152.2827,40341.0
2016-11-14 15:50:00,216.34,216.69,216.14,216.55,71340.0,152.325,152.5714,152.1841,152.4728,71340.0
2016-11-15 09:30:00,216.77,217.99,216.42,217.05,13003.0,152.6277,153.4867,152.3813,152.8249,13003.0
2016-11-15 09:40:00,217.4,218.72,217.06,217.87,20942.0,153.0713,154.0007,152.8319,153.4022,20942.0
2016-11-15 09:50:00,217.88,218.12,217.22,217.37,31849.0,153.4093,153.5783,152.9446,153.0502,31849.0
2016-11-15 10:00:00,217.48,217.55,216.91,217.18,37802.0,153.1276,153.1769,152.7263,152.9164,37802.0
2016-11-15 10:10:00,217.29,217.91,217.09,217.67,29202.0,152.9938,153.4304,152.853,153.2614,29202.0
2016-11-15 10:20:00,217.61,219.0,217.61,218.54,15086.0,153.2192,154.1979,153.2192,153.874,15086.0
2016-11-15 10:30:00,218.43,219.22,218.43,218.93,18073.0,153.7965,154.3528,153.7965,154.1486,18073.0
2016-11-15 10:40:00,218.83,219.14,218.44,218.45,14330.0,154.0782,154.2964,153.8036,153.8106,14330.0
2016-11-15 10:50:00,218.45,218.55,217.98,218.01,34774.0,153.8106,153.881,153.4797,153.5008,34774.0
2016-11-15 11:00:00,217.98,217.98,216.05,216.4,18093.0,153.4797,153.4797,152.1208,152.3672,18093.0
2016-11-15 11:10:00,216.26,216.99,216.23,216.55,24546.0,152.2686,152.7826,152.2475,152.4728,24546.0
2016-11-15 11:20:00,216.54,216.64,214.93,215.26,33115.0,152.4658,152.5362,151.3322,151.5645,33115.0
2016-11-15 11:30:00,215.26,215.29,214.0,214.21,13053.0,151.5645,151.5856,150.6774,150.8252,13053.0
2016-11-15 11:40:00,214.1,214.5,213.78,213.89,22724.0,150.7478,151.0294,150.5225,150.5999,22724.0
2016-11-15 11:50:00,213.93,214.47,213.81,213.81,62943.0,150.6281,151.0083,150.5436,150.5436,62943.0
2016-11-15 12:00:00,213.82,214.7,213.82,214.55,19294.0,150.5506,151.1702,150.5506,151.0646,19294.0
2016-11-15 12:10:00,214.54,214.7,214.17,214.17,17316.0,151.0576,151.1702,150.7971,150.7971,17316.0
2016-11-15 12:20:00,214.17,214.22,213.28,213.3,25850.0,150.7971,150.8323,150.1704,150.1845,25850.0
2016-11-15 12:30:00,213.31,213.76,213.12,213.22,11820.0,150.1915,150.5084,150.0578,150.1282,11820.0
2016-11-15 12:40:00,213.15,213.2,212.83,213.05,12735.0,150.0789,150.1141,149.8536,150.0085,12735.0
2016-11-15 12:50:00,213.13,213.87,213.13,213.66,10049.0,150.0648,150.5858,150.0648,150.438,10049.0
2016-11-15 13:00:00,213.65,214.14,213.53,214.14,15966.0,150.4309,150.7759,150.3464,150.7759,15966.0
2016-11-15 13:10:00,214.03,214.39,213.78,214.39,17653.0,150.6985,150.952,150.5225,150.952,17653.0
2016-11-15 13:20:00,214.25,214.6,214.16,214.35,11289.0,150.8534,151.0998,150.79,150.9238,11289.0
2016-11-15 13:30:00,214.36,214.49,213.87,214.05,6332.0,150.9308,151.0224,150.5858,150.7126,6332.0
2016-11-15 13:40:00,214.01,214.31,213.75,213.81,8382.0,150.6844,150.8956,150.5013,150.5436,8382.0
2016-11-15 13:50:00,213.83,214.05,213.05,213.29,17230.0,150.5577,150.7126,150.0085,150.1774,17230.0
2016-11-15 14:00:00,213.21,213.28,211.78,211.99,30220.0,150.1211,150.1704,149.1143,149.2621,30220.0
2016-11-15 14:10:00,211.97,212.01,211.41,211.43,16288.0,149.248,149.2762,148.8537,148.8678,16288.0
2016-11-15 14:20:00,211.42,211.89,211.41,211.89,11390.0,148.8608,149.1917,148.8537,149.1917,11390.0
2016-11-15 14:30:00,212.0,212.12,211.58,211.7,10505.0,149.2692,149.3537,148.9734,149.0579,10505.0
2016-11-15 14:40:00,211.72,212.0,211.42,211.42,6549.0,149.072,149.2692,148.8608,148.8608,6549.0
2016-11-15 14:50:00,211.5,211.66,211.44,211.47,7372.0,148.9171,149.0298,148.8749,148.896,7372.0
2016-11-15 15:00:00,211.43,211.73,211.34,211.72,11423.0,148.8678,149.0791,148.8045,149.072,11423.0
2016-11-15 15:10:00,211.72,212.28,211.7,212.08,9796.0,149.072,149.4663,149.0579,149.3255,9796.0
2016-11-15 15:20:00,212.14,212.58,212.0,212.45,19340.0,149.3677,149.6775,149.2692,149.586,19340.0
2016-11-15 15:30:00,212.45,212.45,212.05,212.4,25649.0,149.586,149.586,149.3044,149.5508,25649.0
2016-11-15 15:40:00,212.41,212.5,212.05,212.33,38352.0,149.5578,149.6212,149.3044,149.5015,38352.0
2016-11-15 15:50:00,212.25,212.35,212.02,212.2,84488.0,149.4452,149.5156,149.2832,149.41,84488.0
2016-11-16 09:30:00,211.88,212.12,209.52,209.99,23594.0,149.1847,149.3537,147.523,147.8539,23594.0
2016-11-16 09:40:00,209.77,211.07,209.44,210.63,45105.0,147.699,148.6143,147.4667,148.3045,45105.0
2016-11-16 09:50:00,211.08,211.22,209.83,210.05,13229.0,148.6214,148.72,147.7413,147.8962,13229.0
2016-11-16 10:00:00,210.03,210.95,208.77,208.77,14258.0,147.8821,148.5299,146.9949,146.9949,14258.0
2016-11-16 10:10:00,208.98,209.63,208.33,208.33,14910.0,147.1428,147.6004,146.6851,146.6851,14910.0
2016-11-16 10:20:00,208.33,208.58,207.76,207.76,19456.0,146.6851,146.8611,146.2838,146.2838,19456.0
2016-11-16 10:30:00,208.15,208.25,207.26,207.47,16722.0,146.5584,146.6288,145.9317,146.0796,16722.0
2016-11-16 10:40:00,207.47,207.66,206.81,207.43,17336.0,146.0796,146.2134,145.6149,146.0514,17336.0
2016-11-16 10:50:00,207.56,208.61,207.39,208.3,11992.0,146.143,146.8823,146.0233,146.664,11992.0
2016-11-16 11:00:00,208.22,208.32,207.8,207.8,6673.0,146.6077,146.6781,146.3119,146.3119,6673.0
2016-11-16 11:10:00,207.92,208.21,207.5,208.07,14781.0,146.3964,146.6006,146.1007,146.502,14781.0
2016-11-16 11:20:00,208.02,208.42,207.58,208.11,14724.0,146.4668,146.7485,146.157,146.5302,14724.0
2016-11-16 11:30:00,208.27,208.54,207.98,208.2,12987.0,146.6429,146.833,146.4387,146.5936,12987.0
2016-11-16 11:40:00,208.18,208.48,207.91,208.4,11150.0,146.5795,146.7907,146.3894,146.7344,11150.0
2016-11-16 11:50:00,208.25,208.25,207.5,207.8,11124.0,146.6288,146.6288,146.1007,146.3119,11124.0
2016-11-16 12:00:00,207.76,208.18,207.59,207.72,12502.0,146.2838,146.5795,146.1641,146.2556,12502.0
2016-11-16 12:10:00,207.91,208.22,207.91,208.06,10736.0,146.3894,146.6077,146.3894,146.495,10736.0
2016-11-16 12:20:00,208.07,208.19,207.71,207.71,6783.0,146.502,146.5865,146.2486,146.2486,6783.0
2016-11-16 12:30:00,207.69,207.95,207.51,207.51,15835.0,146.2345,146.4176,146.1078,146.1078,15835.0
2016-11-16 12:40:00,207.46,207.81,207.45,207.73,8206.0,146.0725,146.319,146.0655,146.2627,8206.0
2016-11-16 12:50:00,207.74,207.9,207.44,207.55,5103.0,146.2697,146.3824,146.0585,146.1359,5103.0
2016-11-16 13:00:00,207.4,207.56,207.36,207.49,5883.0,146.0303,146.143,146.0021,146.0937,5883.0
2016-11-16 13:10:00,207.43,207.81,207.32,207.81,5065.0,146.0514,146.319,145.974,146.319,5065.0
2016-11-16 13:20:00,207.82,208.41,207.82,208.34,3530.0,146.326,146.7414,146.326,146.6922,3530.0
2016-11-16 13:30:00,208.41,208.58,208.35,208.43,6184.0,146.7414,146.8611,146.6992,146.7555,6184.0
2016-11-16 13:40:00,208.46,208.57,208.11,208.11,6950.0,146.7766,146.8541,146.5302,146.5302,6950.0
2016-11-16 13:50:00,208.07,208.11,207.38,207.76,10383.0,146.502,146.5302,146.0162,146.2838,10383.0
2016-11-16 14:00:00,207.75,208.15,207.75,208.15,11124.0,146.2767,146.5584,146.2767,146.5584,11124.0
2016-11-16 14:10:00,208.15,208.15,207.66,207.7,9130.0,146.5584,146.5584,146.2134,146.2415,9130.0
2016-11-16 14:20:00,207.6,208.13,207.54,208.11,8366.0,146.1711,146.5443,146.1289,146.5302,8366.0
2016-11-16 14:30:00,208.06,208.17,207.89,208.04,13139.0,146.495,146.5725,146.3753,146.4809,13139.0
2016-11-16 14:40:00,208.02,208.06,207.77,207.96,10800.0,146.4668,146.495,146.2908,146.4246,10800.0
2016-11-16 14:50:00,207.93,208.15,207.87,207.96,12318.0,146.4035,146.5584,146.3612,146.4246,12318.0
2016-11-16 15:00:00,207.91,208.24,207.83,208.1,18993.0,146.3894,146.6217,146.3331,146.5232,18993.0
2016-11-16 15:10:00,208.05,208.14,207.8,207.96,15797.0,146.488,146.5513,146.3119,146.4246,15797.0
2016-11-16 15:20:00,207.93,208.25,207.74,208.23,17528.0,146.4035,146.6288,146.2697,146.6147,17528.0
2016-11-16 15:30:00,208.19,208.2,207.87,208.0,26284.0,146.5865,146.5936,146.3612,146.4528,26284.0
2016-11-16 15:40:00,208.0,208.51,207.9,208.29,37062.0,146.4528,146.8119,146.3824,146.657,37062.0
2016-11-16 15:50:00,208.3,208.58,208.09,208.31,60717.0,146.664,146.8611,146.5161,146.671,60717.0
2016-11-17 09:30:00,208.59,209.03,207.9,208.14,19644.0,146.8682,147.178,146.3824,146.5513,19644.0
2016-11-17 09:40:00,208.6,208.6,207.31,207.46,9898.0,146.8752,146.8752,145.9669,146.0725,9898.0
2016-11-17 09:50:00,207.44,207.62,206.5,206.62,25703.0,146.0585,146.1852,145.3966,145.4811,25703.0
2016-11-17 10:00:00,206.57,207.0,206.42,206.97,13645.0,145.4459,145.7487,145.3403,145.7275,13645.0
2016-11-17 10:10:00,206.94,207.36,206.88,207.19,8119.0,145.7064,146.0021,145.6642,145.8824,8119.0
2016-11-17 10:20:00,207.16,207.51,207.08,207.13,10462.0,145.8613,146.1078,145.805,145.8402,10462.0
2016-11-17 10:30:00,207.29,207.87,207.1,207.66,6551.0,145.9529,146.3612,145.8191,146.2134,6551.0
2016-11-17 10:40:00,207.59,207.87,207.4,207.41,4260.0,146.1641,146.3612,146.0303,146.0373,4260.0
2016-11-17 10:50:00,207.43,207.56,207.04,207.08,12275.0,146.0514,146.143,145.7768,145.805,12275.0
2016-11-17 11:00:00,207.05,207.33,206.61,206.65,16556.0,145.7839,145.981,145.4741,145.5022,16556.0
2016-11-17 11:10:00,206.7,207.07,206.53,206.82,8200.0,145.5374,145.7979,145.4177,145.6219,8200.0
2016-11-17 11:20:00,206.87,207.16,206.73,207.08,6800.0,145.6571,145.8613,145.5586,145.805,6800.0
2016-11-17 11:30:00,207.03,207.03,206.79,206.81,4459.0,145.7698,145.7698,145.6008,145.6149,4459.0
2016-11-17 11:40:00,206.76,206.82,206.56,206.56,8101.0,145.5797,145.6219,145.4389,145.4389,8101.0
2016-11-17 11:50:00,206.51,206.63,206.31,206.5,4723.0,145.4037,145.4881,145.2628,145.3966,4723.0
2016-11-17 12:00:00,206.37,206.74,206.37,206.58,7905.0,145.3051,145.5656,145.3051,145.4529,7905.0
2016-11-17 12:10:00,206.57,206.67,206.41,206.45,7641.0,145.4459,145.5163,145.3332,145.3614,7641.0
2016-11-17 12:20:00,206.51,206.55,206.32,206.37,3800.0,145.4037,145.4318,145.2699,145.3051,3800.0
2016-11-17 12:30:00,206.56,206.7,206.41,206.7,2600.0,145.4389,145.5374,145.3332,145.5374,2600.0
2016-11-17 12:40:00,206.54,206.54,206.05,206.05,6429.0,145.4248,145.4248,145.0798,145.0798,6429.0
2016-11-17 12:50:00,206.01,206.13,205.86,206.07,7330.0,145.0516,145.1361,144.946,145.0938,7330.0
2016-11-17 13:00:00,206.08,206.17,205.75,205.75,4726.0,145.1009,145.1643,144.8685,144.8685,4726.0
2016-11-17 13:10:00,205.72,205.92,205.67,205.88,8213.0,144.8474,144.9882,144.8122,144.9601,8213.0
2016-11-17 13:20:00,205.97,206.03,205.89,205.95,3725.0,145.0234,145.0657,144.9671,145.0094,3725.0
2016-11-17 13:30:00,205.91,205.94,205.44,205.56,6200.0,144.9812,145.0023,144.6503,144.7348,6200.0
2016-11-17 13:40:00,205.68,205.7,205.38,205.46,7000.0,144.8193,144.8333,144.608,144.6643,7000.0
2016-11-17 13:50:00,205.49,205.6,205.2,205.55,6168.0,144.6855,144.7629,144.4813,144.7277,6168.0
2016-11-17 14:00:00,205.67,206.09,205.43,206.06,5608.0,144.8122,145.1079,144.6432,145.0868,5608.0
2016-11-17 14:10:00,205.99,206.0,205.72,205.92,26320.0,145.0375,145.0446,144.8474,144.9882,26320.0
2016-11-17 14:20:00,205.84,205.97,205.61,205.62,4944.0,144.9319,145.0234,144.77,144.777,4944.0
2016-11-17 14:30:00,205.72,205.82,205.43,205.57,7023.0,144.8474,144.9178,144.6432,144.7418,7023.0
2016-11-17 14:40:00,205.52,205.52,205.15,205.24,5803.0,144.7066,144.7066,144.4461,144.5094,5803.0
2016-11-17 14:50:00,205.21,205.21,204.73,204.75,10778.0,144.4883,144.4883,144.1504,144.1644,10778.0
2016-11-17 15:00:00,204.74,204.77,204.31,204.52,9054.0,144.1574,144.1785,143.8546,144.0025,9054.0
2016-11-17 15:10:00,204.59,204.89,204.56,204.67,8473.0,144.0518,144.263,144.0307,144.1081,8473.0
2016-11-17 15:20:00,204.63,204.75,204.5,204.65,10338.0,144.0799,144.1644,143.9884,144.094,10338.0
2016-11-17 15:30:00,204.67,204.84,204.56,204.73,18804.0,144.1081,144.2278,144.0307,144.1504,18804.0
2016-11-17 15:40:00,204.73,205.03,204.69,204.91,20026.0,144.1504,144.3616,144.1222,144.2771,20026.0
2016-11-17 15:50:00,204.92,204.93,204.47,204.7,34269.0,144.2841,144.2912,143.9673,144.1292,34269.0
2016-11-18 09:30:00,204.55,206.18,204.46,204.9,51361.0,144.0236,145.1713,143.9602,144.2701,51361.0
2016-11-18 09:40:00,204.96,205.24,203.76,204.25,18614.0,144.3123,144.5094,143.4674,143.8124,18614.0
2016-11-18 09:50:00,204.24,204.45,203.92,204.07,19371.0,143.8053,143.9532,143.58,143.6856,19371.0
2016-11-18 10:00:00,204.13,204.43,203.8,204.06,10910.0,143.7279,143.9391,143.4955,143.6786,10910.0
2016-11-18 10:10:00,203.92,204.4,203.84,204.01,11696.0,143.58,143.918,143.5237,143.6434,11696.0
2016-11-18 10:20:00,204.04,204.17,203.6,203.61,9735.0,143.6645,143.7561,143.3547,143.3618,9735.0
2016-11-18 10:30:00,203.73,203.74,202.91,202.96,39258.0,143.4463,143.4533,142.8689,142.9041,39258.0
2016-11-18 10:40:00,202.94,203.13,202.44,202.53,6369.0,142.89,143.0238,142.538,142.6013,6369.0
2016-11-18 10:50:00,202.46,203.33,202.46,202.68,17410.0,142.552,143.1646,142.552,142.707,17410.0
2016-11-18 11:00:00,202.64,202.84,202.35,202.83,11099.0,142.6788,142.8196,142.4746,142.8126,11099.0
2016-11-18 11:10:00,202.78,202.97,202.55,202.84,32307.0,142.7774,142.9111,142.6154,142.8196,32307.0
2016-11-18 11:20:00,202.9,203.27,202.83,203.21,20818.0,142.8619,143.1224,142.8126,143.0801,20818.0
2016-11-18 11:30:00,203.05,203.16,202.68,203.05,9325.0,142.9675,143.0449,142.707,142.9675,9325.0
2016-11-18 11:40:00,202.99,203.22,202.07,202.07,15437.0,142.9252,143.0872,142.2774,142.2774,15437.0
2016-11-18 11:50:00,202.04,202.1,201.7,202.0,25299.0,142.2563,142.2986,142.0169,142.2282,25299.0
2016-11-18 12:00:00,202.0,202.5,201.83,202.5,14145.0,142.2282,142.5802,142.1085,142.5802,14145.0
2016-11-18 12:10:00,202.42,202.88,202.35,202.81,12700.0,142.5239,142.8478,142.4746,142.7985,12700.0
2016-11-18 12:20:00,202.91,203.1,202.76,202.76,14484.0,142.8689,143.0027,142.7633,142.7633,14484.0
2016-11-18 12:30:00,202.85,203.23,202.85,203.06,8586.0,142.8266,143.0942,142.8266,142.9745,8586.0
2016-11-18 12:40:00,203.05,203.56,202.98,203.45,17280.0,142.9675,143.3266,142.9182,143.2491,17280.0
2016-11-18 12:50:00,203.56,203.86,203.45,203.55,8816.0,143.3266,143.5378,143.2491,143.3195,8816.0
2016-11-18 13:00:00,203.47,203.9,203.41,203.78,13600.0,143.2632,143.566,143.2209,143.4815,13600.0
2016-11-18 13:10:00,203.69,203.69,203.05,203.05,25413.0,143.4181,143.4181,142.9675,142.9675,25413.0
2016-11-18 13:20:00,203.08,203.31,203.08,203.21,5366.0,142.9886,143.1505,142.9886,143.0801,5366.0
2016-11-18 13:30:00,203.13,203.39,203.12,203.39,5792.0,143.0238,143.2069,143.0168,143.2069,5792.0
2016-11-18 13:40:00,203.29,203.53,203.22,203.22,3906.0,143.1365,143.3054,143.0872,143.0872,3906.0
2016-11-18 13:50:00,203.16,203.54,203.09,203.31,6780.0,143.0449,143.3125,142.9956,143.1505,6780.0
2016-11-18 14:00:00,203.38,203.73,203.35,203.36,7170.0,143.1998,143.4463,143.1787,143.1857,7170.0
2016-11-18 14:10:00,203.37,203.57,203.2,203.3,14034.0,143.1928,143.3336,143.0731,143.1435,14034.0
2016-11-18 14:20:00,203.27,203.79,203.27,203.63,9263.0,143.1224,143.4885,143.1224,143.3758,9263.0
2016-11-18 14:30:00,203.57,204.0,203.47,203.86,13080.0,143.3336,143.6364,143.2632,143.5378,13080.0
2016-11-18 14:40:00,203.85,203.94,203.74,203.82,14020.0,143.5307,143.5941,143.4533,143.5096,14020.0
2016-11-18 14:50:00,203.83,203.93,203.52,203.52,11634.0,143.5167,143.5871,143.2984,143.2984,11634.0
2016-11-18 15:00:00,203.54,203.58,203.35,203.41,14268.0,143.3125,143.3406,143.1787,143.2209,14268.0
2016-11-18 15:10:00,203.44,203.85,203.36,203.76,8128.0,143.2421,143.5307,143.1857,143.4674,8128.0
2016-11-18 15:20:00,203.68,203.97,203.55,203.84,17975.0,143.4111,143.6152,143.3195,143.5237,17975.0
2016-11-18 15:30:00,203.84,204.16,203.8,204.16,13229.0,143.5237,143.749,143.4955,143.749,13229.0
2016-11-18 15:40:00,204.16,204.54,204.16,204.23,16264.0,143.749,144.0166,143.749,143.7983,16264.0
2016-11-18 15:50:00,204.24,204.27,203.87,204.0,42089.0,143.8053,143.8265,143.5448,143.6364,42089.0
2016-11-21 09:30:00,203.97,205.99,203.23,205.35,17048.0,143.6152,145.0375,143.0942,144.5869,17048.0
2016-11-21 09:40:00,205.44,205.86,204.69,205.4,19722.0,144.6503,144.946,144.1222,144.6221,19722.0
2016-11-21 09:50:00,205.42,205.59,204.89,204.89,8978.0,144.6362,144.7559,144.263,144.263,8978.0
2016-11-21 10:00:00,204.97,205.07,203.97,204.11,11573.0,144.3193,144.3897,143.6152,143.7138,11573.0
2016-11-21 10:10:00,204.04,204.15,203.75,203.84,14372.0,143.6645,143.742,143.4603,143.5237,14372.0
2016-11-21 10:20:00,203.87,204.88,203.87,204.72,9030.0,143.5448,144.256,143.5448,144.1433,9030.0
2016-11-21 10:30:00,204.59,204.78,204.22,204.22,3123.0,144.0518,144.1856,143.7913,143.7913,3123.0
2016-11-21 10:40:00,204.14,204.14,203.61,203.87,11261.0,143.7349,143.7349,143.3618,143.5448,11261.0
2016-11-21 10:50:00,203.87,204.03,203.63,203.71,7433.0,143.5448,143.6575,143.3758,143.4322,7433.0
2016-11-21 11:00:00,203.73,204.09,203.54,203.83,6000.0,143.4463,143.6997,143.3125,143.5167,6000.0
2016-11-21 11:10:00,203.84,204.05,203.39,203.58,6271.0,143.5237,143.6716,143.2069,143.3406,6271.0
2016-11-21 11:20:00,203.62,203.81,203.46,203.46,5400.0,143.3688,143.5026,143.2561,143.2561,5400.0
2016-11-21 11:30:00,203.46,203.79,203.36,203.66,12872.0,143.2561,143.4885,143.1857,143.397,12872.0
2016-11-21 11:40:00,203.66,203.66,203.09,203.16,8028.0,143.397,143.397,142.9956,143.0449,8028.0
2016-11-21 11:50:00,203.3,203.77,203.18,203.4,10582.0,143.1435,143.4744,143.059,143.2139,10582.0
2016-11-21 12:00:00,203.55,203.94,203.34,203.81,27236.0,143.3195,143.5941,143.1717,143.5026,27236.0
2016-11-21 12:10:00,203.77,203.97,203.42,203.76,27327.0,143.4744,143.6152,143.228,143.4674,27327.0
2016-11-21 12:20:00,203.74,204.2,203.71,204.14,4600.0,143.4533,143.7772,143.4322,143.7349,4600.0
2016-11-21 12:30:00,204.14,204.33,203.85,204.24,4462.0,143.7349,143.8687,143.5307,143.8053,4462.0
2016-11-21 12:40:00,204.16,204.22,203.86,203.86,5680.0,143.749,143.7913,143.5378,143.5378,5680.0
2016-11-21 12:50:00,203.81,204.13,203.7,203.87,8008.0,143.5026,143.7279,143.4251,143.5448,8008.0
2016-11-21 13:00:00,203.82,204.15,203.82,204.05,8800.0,143.5096,143.742,143.5096,143.6716,8800.0
2016-11-21 13:10:00,204.1,204.1,203.71,203.73,8661.0,143.7068,143.7068,143.4322,143.4463,8661.0
2016-11-21 13:20:00,203.72,204.17,203.72,204.17,3203.0,143.4392,143.7561,143.4392,143.7561,3203.0
2016-11-21 13:30:00,204.15,204.34,203.92,204.15,5266.0,143.742,143.8758,143.58,143.742,5266.0
2016-11-21 13:40:00,204.27,204.33,204.06,204.18,4253.0,143.8265,143.8687,143.6786,143.7631,4253.0
2016-11-21 13:50:00,204.03,204.11,203.49,203.56,11297.0,143.6575,143.7138,143.2773,143.3266,11297.0
2016-11-21 14:00:00,203.5,203.69,203.32,203.35,5526.0,143.2843,143.4181,143.1576,143.1787,5526.0
2016-11-21 14:10:00,203.44,203.66,203.33,203.43,16181.0,143.2421,143.397,143.1646,143.235,16181.0
2016-11-21 14:20:00,203.47,203.62,203.34,203.57,5727.0,143.2632,143.3688,143.1717,143.3336,5727.0
2016-11-21 14:30:00,203.57,203.67,203.42,203.43,5708.0,143.3336,143.404,143.228,143.235,5708.0
2016-11-21 14:40:00,203.47,203.47,203.07,203.11,6141.0,143.2632,143.2632,142.9815,143.0097,6141.0
2016-11-21 14:50:00,203.24,203.38,203.04,203.12,11228.0,143.1012,143.1998,142.9604,143.0168,11228.0
2016-11-21 15:00:00,203.02,203.03,202.51,202.51,9494.0,142.9463,142.9534,142.5873,142.5873,9494.0
2016-11-21 15:10:00,202.61,202.75,202.47,202.63,17713.0,142.6577,142.7562,142.5591,142.6717,17713.0
2016-11-21 15:20:00,202.52,202.68,202.18,202.18,11621.0,142.5943,142.707,142.3549,142.3549,11621.0
2016-11-21 15:30:00,202.24,202.27,201.97,202.03,24198.0,142.3971,142.4183,142.207,142.2493,24198.0
2016-11-21 15:40:00,202.04,202.08,201.77,201.88,33452.0,142.2563,142.2845,142.0662,142.1437,33452.0
2016-11-21 15:50:00,201.86,202.01,201.75,201.93,85415.0,142.1296,142.2352,142.0521,142.1789,85415.0
2016-11-22 09:30:00,203.29,203.68,201.01,201.48,31443.0,143.1365,143.4111,141.5311,141.862,31443.0
2016-11-22 09:40:00,201.21,201.93,201.16,201.49,13248.0,141.6719,142.1789,141.6367,141.8691,13248.0
2016-11-22 09:50:00,201.5,201.56,200.72,200.99,30154.0,141.8761,141.9184,141.3269,141.517,30154.0
2016-11-22 10:00:00,200.83,201.93,200.83,201.33,19739.0,141.4044,142.1789,141.4044,141.7564,19739.0
2016-11-22 10:10:00,201.42,202.01,201.33,201.77,12950.0,141.8198,142.2352,141.7564,142.0662,12950.0
2016-11-22 10:20:00,201.78,202.05,201.53,201.96,26589.0,142.0733,142.2634,141.8972,142.2,26589.0
2016-11-22 10:30:00,201.99,203.12,201.99,202.96,25467.0,142.2211,143.0168,142.2211,142.9041,25467.0
2016-11-22 10:40:00,202.93,203.1,202.21,202.23,23401.0,142.883,143.0027,142.376,142.3901,23401.0
2016-11-22 10:50:00,202.29,203.06,202.29,202.98,17049.0,142.4324,142.9745,142.4324,142.9182,17049.0
2016-11-22 11:00:00,203.03,204.07,203.03,204.04,14941.0,142.9534,143.6856,142.9534,143.6645,14941.0
2016-11-22 11:10:00,204.18,204.39,203.93,204.3,17322.0,143.7631,143.911,143.5871,143.8476,17322.0
2016-11-22 11:20:00,204.24,204.72,204.11,204.63,16949.0,143.8053,144.1433,143.7138,144.0799,16949.0
2016-11-22 11:30:00,204.58,205.02,204.58,204.87,21826.0,144.0447,144.3545,144.0447,144.2489,21826.0
2016-11-22 11:40:00,204.93,204.94,204.56,204.61,26724.0,144.2912,144.2982,144.0307,144.0659,26724.0
2016-11-22 11:50:00,204.56,204.56,204.07,204.37,14410.0,144.0307,144.0307,143.6856,143.8969,14410.0
2016-11-22 12:00:00,204.39,204.39,203.68,203.82,19840.0,143.911,143.911,143.4111,143.5096,19840.0
2016-11-22 12:10:00,203.8,203.8,203.15,203.15,12127.0,143.4955,143.4955,143.0379,143.0379,12127.0
2016-11-22 12:20:00,203.28,203.68,202.87,203.07,39885.0,143.1294,143.4111,142.8407,142.9815,39885.0
2016-11-22 12:30:00,203.06,203.49,202.93,203.33,15374.0,142.9745,143.2773,142.883,143.1646,15374.0
2016-11-22 12:40:00,203.25,203.42,203.13,203.28,14291.0,143.1083,143.228,143.0238,143.1294,14291.0
2016-11-22 12:50:00,203.35,203.7,203.28,203.67,9610.0,143.1787,143.4251,143.1294,143.404,9610.0
2016-11-22 13:00:00,203.45,204.06,203.45,203.76,11508.0,143.2491,143.6786,143.2491,143.4674,11508.0
2016-11-22 13:10:00,203.73,204.52,203.68,204.43,18251.0,143.4463,144.0025,143.4111,143.9391,18251.0
2016-11-22 13:20:00,204.37,204.7,204.31,204.5,21152.0,143.8969,144.1292,143.8546,143.9884,21152.0
2016-11-22 13:30:00,204.45,204.68,204.11,204.31,25182.0,143.9532,144.1152,143.7138,143.8546,25182.0
2016-11-22 13:40:00,204.36,204.83,204.21,204.79,15505.0,143.8898,144.2208,143.7842,144.1926,15505.0
2016-11-22 13:50:00,204.76,205.25,204.61,205.09,17323.0,144.1715,144.5165,144.0659,144.4038,17323.0
2016-11-22 14:00:00,205.11,205.16,204.54,205.08,40861.0,144.4179,144.4531,144.0166,144.3968,40861.0
2016-11-22 14:10:00,205.03,205.03,204.01,204.01,22310.0,144.3616,144.3616,143.6434,143.6434,22310.0
2016-11-22 14:20:00,204.0,204.4,203.99,204.23,28767.0,143.6364,143.918,143.6293,143.7983,28767.0
2016-11-22 14:30:00,204.34,204.46,203.98,204.33,14588.0,143.8758,143.9602,143.6223,143.8687,14588.0
2016-11-22 14:40:00,204.25,204.3,203.88,204.12,21141.0,143.8124,143.8476,143.5519,143.7209,21141.0
2016-11-22 14:50:00,204.14,204.43,203.97,204.0,18549.0,143.7349,143.9391,143.6152,143.6364,18549.0
2016-11-22 15:00:00,203.97,203.97,203.41,203.53,10840.0,143.6152,143.6152,143.2209,143.3054,10840.0
2016-11-22 15:10:00,203.64,203.95,203.51,203.95,15153.0,143.3829,143.6012,143.2914,143.6012,15153.0
2016-11-22 15:20:00,203.91,204.28,203.9,204.11,26268.0,143.573,143.8335,143.566,143.7138,26268.0
2016-11-22 15:30:00,204.06,204.42,203.93,204.26,13868.0,143.6786,143.9321,143.5871,143.8194,13868.0
2016-11-22 15:40:00,204.26,205.04,204.25,204.99,40861.0,143.8194,144.3686,143.8124,144.3334,40861.0
2016-11-22 15:50:00,204.96,205.11,204.83,205.01,106853.0,144.3123,144.4179,144.2208,144.3475,106853.0
2016-11-23 09:30:00,204.59,204.94,203.63,204.37,13663.0,144.0518,144.2982,143.3758,143.8969,13663.0
2016-11-23 09:40:00,204.31,204.32,203.51,204.1,5607.0,143.8546,143.8617,143.2914,143.7068,5607.0
2016-11-23 09:50:00,204.36,204.95,204.06,204.5,27435.0,143.8898,144.3053,143.6786,143.9884,27435.0
2016-11-23 10:00:00,204.51,204.6,203.83,204.43,9148.0,143.9955,144.0588,143.5167,143.9391,9148.0
2016-11-23 10:10:00,204.31,204.6,204.08,204.42,13742.0,143.8546,144.0588,143.6927,143.9321,13742.0
2016-11-23 10:20:00,204.43,205.15,204.4,205.05,7667.0,143.9391,144.4461,143.918,144.3757,7667.0
2016-11-23 10:30:00,205.03,205.43,204.91,205.4,5202.0,144.3616,144.6432,144.2771,144.6221,5202.0
2016-11-23 10:40:00,205.36,205.44,205.08,205.09,45571.0,144.5939,144.6503,144.3968,144.4038,45571.0
2016-11-23 10:50:00,204.74,204.89,204.44,204.61,4260.0,144.1574,144.263,143.9462,144.0659,4260.0
2016-11-23 11:00:00,204.61,204.96,204.55,204.86,4900.0,144.0659,144.3123,144.0236,144.2419,4900.0
2016-11-23 11:10:00,204.95,205.1,204.54,204.62,12565.0,144.3053,144.4109,144.0166,144.0729,12565.0
2016-11-23 11:20:00,204.71,204.75,204.3,204.66,13362.0,144.1363,144.1644,143.8476,144.1011,13362.0
2016-11-23 11:30:00,204.62,205.0,204.44,204.8,7622.0,144.0729,144.3405,143.9462,144.1996,7622.0
2016-11-23 11:40:00,204.82,204.82,203.7,203.7,8731.0,144.2137,144.2137,143.4251,143.4251,8731.0
2016-11-23 11:50:00,203.83,203.83,203.04,203.04,8574.0,143.5167,143.5167,142.9604,142.9604,8574.0
2016-11-23 12:00:00,203.09,203.25,202.95,203.16,6801.0,142.9956,143.1083,142.8971,143.0449,6801.0
2016-11-23 12:10:00,203.34,203.34,202.88,203.07,3200.0,143.1717,143.1717,142.8478,142.9815,3200.0
2016-11-23 12:20:00,202.97,203.47,202.97,203.25,6540.0,142.9111,143.2632,142.9111,143.1083,6540.0
2016-11-23 12:30:00,203.23,204.04,203.23,203.5,17303.0,143.0942,143.6645,143.0942,143.2843,17303.0
2016-11-23 12:40:00,203.53,204.0,203.26,203.69,4412.0,143.3054,143.6364,143.1153,143.4181,4412.0
2016-11-23 12:50:00,203.84,204.2,203.83,204.11,5815.0,143.5237,143.7772,143.5167,143.7138,5815.0
2016-11-23 13:00:00,204.15,204.35,204.1,204.32,1642.0,143.742,143.8828,143.7068,143.8617,1642.0
2016-11-23 13:10:00,204.33,204.36,204.0,204.17,6400.0,143.8687,143.8898,143.6364,143.7561,6400.0
2016-11-23 13:20:00,204.34,204.39,204.11,204.32,7800.0,143.8758,143.911,143.7138,143.8617,7800.0
2016-11-23 13:30:00,204.32,204.79,204.26,204.76,13105.0,143.8617,144.1926,143.8194,144.1715,13105.0
2016-11-23 13:40:00,204.72,204.97,204.72,204.89,5898.0,144.1433,144.3193,144.1433,144.263,5898.0
2016-11-23 13:50:00,204.77,204.79,204.15,204.52,12015.0,144.1785,144.1926,143.742,144.0025,12015.0
2016-11-23 14:00:00,204.5,204.58,204.22,204.46,5114.0,143.9884,144.0447,143.7913,143.9602,5114.0
2016-11-23 14:10:00,204.22,204.32,203.76,203.98,11263.0,143.7913,143.8617,143.4674,143.6223,11263.0
2016-11-23 14:20:00,204.04,204.34,204.04,204.34,2786.0,143.6645,143.8758,143.6645,143.8758,2786.0
2016-11-23 14:30:00,204.38,204.4,204.01,204.01,4600.0,143.9039,143.918,143.6434,143.6434,4600.0
2016-11-23 14:40:00,203.98,204.31,203.87,204.31,3907.0,143.6223,143.8546,143.5448,143.8546,3907.0
2016-11-23 14:50:00,204.26,204.5,204.26,204.42,5573.0,143.8194,143.9884,143.8194,143.9321,5573.0
2016-11-23 15:00:00,204.39,204.4,204.2,204.23,3625.0,143.911,143.918,143.7772,143.7983,3625.0
2016-11-23 15:10:00,204.1,204.3,203.9,204.04,3815.0,143.7068,143.8476,143.566,143.6645,3815.0
2016-11-23 15:20:00,204.03,204.11,203.95,204.06,4955.0,143.6575,143.7138,143.6012,143.6786,4955.0
2016-11-23 15:30:00,204.01,204.27,204.0,204.26,9153.0,143.6434,143.8265,143.6364,143.8194,9153.0
2016-11-23 15:40:00,204.22,204.74,204.17,204.65,14314.0,143.7913,144.1574,143.7561,144.094,14314.0
2016-11-23 15:50:00,204.66,204.84,204.57,204.68,30967.0,144.1011,144.2278,144.0377,144.1152,30967.0
2016-11-25 09:30:00,204.62,206.7,204.58,206.5,29494.0,144.0729,145.5374,144.0447,145.3966,29494.0
2016-11-25 09:40:00,206.52,207.88,206.52,207.64,17094.0,145.4107,146.3683,145.4107,146.1993,17094.0
2016-11-25 09:50:00,207.64,207.85,207.14,207.19,9350.0,146.1993,146.3471,145.8472,145.8824,9350.0
2016-11-25 10:00:00,207.42,207.83,207.13,207.83,11309.0,146.0444,146.3331,145.8402,146.3331,11309.0
2016-11-25 10:10:00,207.81,208.34,207.64,208.21,28180.0,146.319,146.6922,146.1993,146.6006,28180.0
2016-11-25 10:20:00,208.14,208.3,207.86,208.02,4905.0,146.5513,146.664,146.3542,146.4668,4905.0
2016-11-25 10:30:00,208.0,208.32,207.98,208.32,10280.0,146.4528,146.6781,146.4387,146.6781,10280.0
2016-11-25 10:40:00,208.21,208.29,208.0,208.0,5110.0,146.6006,146.657,146.4528,146.4528,5110.0
2016-11-25 10:50:00,208.01,208.16,207.81,208.05,7218.0,146.4598,146.5654,146.319,146.488,7218.0
2016-11-25 11:00:00,207.98,208.02,207.65,207.89,7605.0,146.4387,146.4668,146.2063,146.3753,7605.0
2016-11-25 11:10:00,207.82,207.83,206.8,206.98,11290.0,146.326,146.3331,145.6078,145.7346,11290.0
2016-11-25 11:20:00,206.81,206.81,206.21,206.29,10499.0,145.6149,145.6149,145.1924,145.2488,10499.0
2016-11-25 11:30:00,206.29,206.47,205.67,205.83,5470.0,145.2488,145.3755,144.8122,144.9249,5470.0
2016-11-25 11:40:00,205.88,205.93,205.25,205.31,7907.0,144.9601,144.9953,144.5165,144.5587,7907.0
2016-11-25 11:50:00,205.35,205.62,205.25,205.25,5250.0,144.5869,144.777,144.5165,144.5165,5250.0
2016-11-25 12:00:00,205.38,205.74,205.21,205.57,15680.0,144.608,144.8615,144.4883,144.7418,15680.0
2016-11-25 12:10:00,205.45,205.7,205.41,205.49,2256.0,144.6573,144.8333,144.6291,144.6855,2256.0
2016-11-25 12:20:00,205.52,205.66,205.43,205.55,6566.0,144.7066,144.8052,144.6432,144.7277,6566.0
2016-11-25 12:30:00,205.59,205.73,205.45,205.73,5245.0,144.7559,144.8545,144.6573,144.8545,5245.0
2016-11-25 12:40:00,205.58,206.04,205.58,205.88,10965.0,144.7488,145.0727,144.7488,144.9601,10965.0
2016-11-25 12:50:00,205.91,205.92,205.46,205.73,20503.0,144.9812,144.9882,144.6643,144.8545,20503.0
2016-11-28 09:30:00,206.03,207.68,206.03,207.14,10118.0,145.0657,146.2274,145.0657,145.8472,10118.0
2016-11-28 09:40:00,207.76,208.35,207.67,208.13,31288.0,146.2838,146.6992,146.2204,146.5443,31288.0
2016-11-28 09:50:00,208.05,208.65,207.71,208.41,24358.0,146.488,146.9104,146.2486,146.7414,24358.0
2016-11-28 10:00:00,208.45,209.81,208.45,209.18,20031.0,146.7696,147.7272,146.7696,147.2836,20031.0
2016-11-28 10:10:00,209.02,210.32,209.02,210.28,34921.0,147.1709,148.0863,147.1709,148.0581,34921.0
2016-11-28 10:20:00,210.31,210.37,209.41,209.59,38105.0,148.0792,148.1215,147.4455,147.5723,38105.0
2016-11-28 10:30:00,209.5,209.59,208.0,208.36,19082.0,147.5089,147.5723,146.4528,146.7062,19082.0
2016-11-28 10:40:00,208.34,208.39,207.9,208.36,26707.0,146.6922,146.7274,146.3824,146.7062,26707.0
2016-11-28 10:50:00,208.28,208.84,208.16,208.73,18571.0,146.6499,147.0442,146.5654,146.9668,18571.0
2016-11-28 11:00:00,208.86,209.29,208.35,209.22,11526.0,147.0583,147.3611,146.6992,147.3118,11526.0
2016-11-28 11:10:00,209.27,209.97,209.23,209.89,32102.0,147.347,147.8398,147.3188,147.7835,32102.0
2016-11-28 11:20:00,209.8,209.86,209.62,209.75,11001.0,147.7201,147.7624,147.5934,147.6849,11001.0
2016-11-28 11:30:00,209.84,209.99,209.72,209.99,8162.0,147.7483,147.8539,147.6638,147.8539,8162.0
2016-11-28 11:40:00,210.06,210.24,209.75,209.75,10715.0,147.9032,148.0299,147.6849,147.6849,10715.0
2016-11-28 11:50:00,209.74,209.8,208.63,208.75,16358.0,147.6779,147.7201,146.8963,146.9808,16358.0
2016-11-28 12:00:00,208.83,209.17,208.74,208.88,21402.0,147.0372,147.2766,146.9738,147.0724,21402.0
2016-11-28 12:10:00,208.9,209.15,208.72,209.01,28932.0,147.0865,147.2625,146.9597,147.1639,28932.0
2016-11-28 12:20:00,209.0,209.47,208.95,209.47,15783.0,147.1569,147.4878,147.1217,147.4878,15783.0
2016-11-28 12:30:00,209.44,209.91,209.29,209.29,11677.0,147.4667,147.7976,147.3611,147.3611,11677.0
2016-11-28 12:40:00,209.25,209.94,209.16,209.94,29550.0,147.3329,147.8187,147.2695,147.8187,29550.0
2016-11-28 12:50:00,209.9,210.16,209.9,210.05,5496.0,147.7906,147.9736,147.7906,147.8962,5496.0
2016-11-28 13:00:00,210.05,210.22,209.89,210.09,6926.0,147.8962,148.0159,147.7835,147.9243,6926.0
2016-11-28 13:10:00,210.07,210.19,209.42,209.55,15619.0,147.9102,147.9947,147.4526,147.5441,15619.0
2016-11-28 13:20:00,209.52,209.89,209.11,209.23,37589.0,147.523,147.7835,147.2343,147.3188,37589.0
2016-11-28 13:30:00,209.15,209.34,209.06,209.06,7689.0,147.2625,147.3963,147.1991,147.1991,7689.0
2016-11-28 13:40:00,209.04,209.32,208.94,209.06,6077.0,147.185,147.3822,147.1146,147.1991,6077.0
2016-11-28 13:50:00,209.16,209.65,209.13,209.65,5614.0,147.2695,147.6145,147.2484,147.6145,5614.0
2016-11-28 14:00:00,209.7,209.87,209.52,209.61,5271.0,147.6497,147.7694,147.523,147.5864,5271.0
2016-11-28 14:10:00,209.61,209.65,209.32,209.38,9976.0,147.5864,147.6145,147.3822,147.4244,9976.0
2016-11-28 14:20:00,209.31,209.65,209.26,209.65,12005.0,147.3751,147.6145,147.3399,147.6145,12005.0
2016-11-28 14:30:00,209.58,209.62,209.38,209.55,13323.0,147.5652,147.5934,147.4244,147.5441,13323.0
2016-11-28 14:40:00,209.64,209.83,209.55,209.55,10877.0,147.6075,147.7413,147.5441,147.5441,10877.0
2016-11-28 14:50:00,209.62,209.68,209.46,209.46,6664.0,147.5934,147.6356,147.4807,147.4807,6664.0
2016-11-28 15:00:00,209.42,209.47,209.25,209.43,11406.0,147.4526,147.4878,147.3329,147.4596,11406.0
2016-11-28 15:10:00,209.47,209.62,209.39,209.6,9317.0,147.4878,147.5934,147.4315,147.5793,9317.0
2016-11-28 15:20:00,209.65,209.78,209.48,209.67,38368.0,147.6145,147.7061,147.4948,147.6286,38368.0
2016-11-28 15:30:00,209.67,210.35,209.67,210.08,78590.0,147.6286,148.1074,147.6286,147.9173,78590.0
2016-11-28 15:40:00,210.06,210.1,209.73,209.81,38536.0,147.9032,147.9314,147.6709,147.7272,38536.0
2016-11-28 15:50:00,209.77,209.94,209.45,209.52,54784.0,147.699,147.8187,147.4737,147.523,54784.0
2016-11-29 09:30:00,210.07,212.78,209.98,212.47,35028.0,147.9102,149.8184,147.8469,149.6001,35028.0
2016-11-29 09:40:00,212.44,212.45,209.5,209.63,28834.0,149.579,149.586,147.5089,147.6004,28834.0
2016-11-29 09:50:00,209.55,209.61,208.86,209.2,19334.0,147.5441,147.5864,147.0583,147.2977,19334.0
2016-11-29 10:00:00,209.19,209.25,208.0,208.12,18204.0,147.2906,147.3329,146.4528,146.5373,18204.0
2016-11-29 10:10:00,208.17,208.86,208.17,208.23,10291.0,146.5725,147.0583,146.5725,146.6147,10291.0
2016-11-29 10:20:00,208.34,208.34,207.62,207.98,11790.0,146.6922,146.6922,146.1852,146.4387,11790.0
2016-11-29 10:30:00,208.11,209.14,208.05,208.89,10213.0,146.5302,147.2554,146.488,147.0794,10213.0
2016-11-29 10:40:00,209.25,209.56,208.85,209.5,8304.0,147.3329,147.5512,147.0512,147.5089,8304.0
2016-11-29 10:50:00,209.52,209.63,208.87,209.11,36439.0,147.523,147.6004,147.0653,147.2343,36439.0
2016-11-29 11:00:00,209.11,209.25,208.0,208.15,32611.0,147.2343,147.3329,146.4528,146.5584,32611.0
2016-11-29 11:10:00,208.15,208.89,208.15,208.78,10843.0,146.5584,147.0794,146.5584,147.002,10843.0
2016-11-29 11:20:00,208.89,209.64,208.73,209.41,8594.0,147.0794,147.6075,146.9668,147.4455,8594.0
2016-11-29 11:30:00,209.51,210.11,209.28,209.99,12151.0,147.516,147.9384,147.354,147.8539,12151.0
2016-11-29 11:40:00,210.02,210.61,210.0,210.34,6701.0,147.875,148.2905,147.861,148.1004,6701.0
2016-11-29 11:50:00,210.4,211.15,210.34,210.98,7905.0,148.1426,148.6707,148.1004,148.551,7905.0
2016-11-29 12:00:00,210.96,211.13,210.78,210.78,26732.0,148.5369,148.6566,148.4102,148.4102,26732.0
2016-11-29 12:10:00,210.7,210.7,210.09,210.1,7434.0,148.3538,148.3538,147.9243,147.9314,7434.0
2016-11-29 12:20:00,210.07,210.36,210.0,210.0,4487.0,147.9102,148.1144,147.861,147.861,4487.0
2016-11-29 12:30:00,210.0,210.13,209.63,209.68,8552.0,147.861,147.9525,147.6004,147.6356,8552.0
2016-11-29 12:40:00,209.63,209.79,209.32,209.46,6256.0,147.6004,147.7131,147.3822,147.4807,6256.0
2016-11-29 12:50:00,209.37,209.44,209.26,209.32,6605.0,147.4174,147.4667,147.3399,147.3822,6605.0
2016-11-29 13:00:00,209.37,209.61,209.31,209.49,6070.0,147.4174,147.5864,147.3751,147.5019,6070.0
2016-11-29 13:10:00,209.61,209.76,209.47,209.48,8200.0,147.5864,147.692,147.4878,147.4948,8200.0
2016-11-29 13:20:00,209.5,209.54,209.18,209.18,3109.0,147.5089,147.5371,147.2836,147.2836,3109.0
2016-11-29 13:30:00,209.28,209.28,209.14,209.21,2500.0,147.354,147.354,147.2554,147.3047,2500.0
2016-11-29 13:40:00,209.05,209.08,208.74,208.74,4700.0,147.1921,147.2132,146.9738,146.9738,4700.0
2016-11-29 13:50:00,208.91,208.91,208.55,208.65,4360.0,147.0935,147.0935,146.84,146.9104,4360.0
2016-11-29 14:00:00,208.68,208.71,208.23,208.4,17207.0,146.9315,146.9527,146.6147,146.7344,17207.0
2016-11-29 14:10:00,208.31,208.64,208.31,208.57,7720.0,146.671,146.9034,146.671,146.8541,7720.0
2016-11-29 14:20:00,208.6,208.6,208.43,208.47,3783.0,146.8752,146.8752,146.7555,146.7837,3783.0
2016-11-29 14:30:00,208.41,208.41,208.09,208.09,5866.0,146.7414,146.7414,146.5161,146.5161,5866.0
2016-11-29 14:40:00,208.15,208.28,208.07,208.28,7599.0,146.5584,146.6499,146.502,146.6499,7599.0
2016-11-29 14:50:00,208.3,208.58,208.3,208.39,9268.0,146.664,146.8611,146.664,146.7274,9268.0
2016-11-29 15:00:00,208.53,209.25,208.53,209.16,20540.0,146.8259,147.3329,146.8259,147.2695,20540.0
2016-11-29 15:10:00,209.17,209.45,209.17,209.43,11093.0,147.2766,147.4737,147.2766,147.4596,11093.0
2016-11-29 15:20:00,209.41,209.41,209.25,209.34,12583.0,147.4455,147.4455,147.3329,147.3963,12583.0
2016-11-29 15:30:00,209.29,209.71,209.23,209.58,23792.0,147.3611,147.6568,147.3188,147.5652,23792.0
2016-11-29 15:40:00,209.58,209.63,209.22,209.51,25081.0,147.5652,147.6004,147.3118,147.516,25081.0
2016-11-29 15:50:00,209.51,209.71,209.22,209.61,49720.0,147.516,147.6568,147.3118,147.5864,49720.0
2016-11-30 09:30:00,208.25,208.59,207.39,208.38,19720.0,146.6288,146.8682,146.0233,146.7203,19720.0
2016-11-30 09:40:00,208.38,209.3,208.09,208.87,27210.0,146.7203,147.3681,146.5161,147.0653,27210.0
2016-11-30 09:50:00,208.8,209.04,208.1,208.74,12587.0,147.016,147.185,146.5232,146.9738,12587.0
2016-11-30 10:00:00,208.71,209.34,208.43,209.31,19752.0,146.9527,147.3963,146.7555,147.3751,19752.0
2016-11-30 10:10:00,209.34,209.62,208.82,209.6,13185.0,147.3963,147.5934,147.0301,147.5793,13185.0
2016-11-30 10:20:00,209.67,210.67,209.63,210.52,17340.0,147.6286,148.3327,147.6004,148.2271,17340.0
2016-11-30 10:30:00,210.45,211.85,210.44,211.73,51337.0,148.1778,149.1635,148.1708,149.0791,51337.0
2016-11-30 10:40:00,211.75,211.76,210.92,211.33,7606.0,149.0931,149.1002,148.5087,148.7974,7606.0
2016-11-30 10:50:00,211.59,211.73,211.42,211.63,17021.0,148.9805,149.0791,148.8608,149.0086,17021.0
2016-11-30 11:00:00,211.43,211.54,210.05,210.05,20310.0,148.8678,148.9453,147.8962,147.8962,20310.0
2016-11-30 11:10:00,210.25,210.47,208.83,208.83,10379.0,148.037,148.1919,147.0372,147.0372,10379.0
2016-11-30 11:20:00,209.16,209.35,208.03,208.16,16745.0,147.2695,147.4033,146.4739,146.5654,16745.0
2016-11-30 11:30:00,208.19,208.23,207.44,207.95,10439.0,146.5865,146.6147,146.0585,146.4176,10439.0
2016-11-30 11:40:00,207.95,208.35,207.59,208.35,8321.0,146.4176,146.6992,146.1641,146.6992,8321.0
2016-11-30 11:50:00,208.3,208.3,207.61,207.75,8376.0,146.664,146.664,146.1782,146.2767,8376.0
2016-11-30 12:00:00,207.75,208.35,207.66,207.77,6945.0,146.2767,146.6992,146.2134,146.2908,6945.0
2016-11-30 12:10:00,207.79,208.18,207.68,208.18,6659.0,146.3049,146.5795,146.2274,146.5795,6659.0
2016-11-30 12:20:00,208.25,208.64,208.2,208.42,6765.0,146.6288,146.9034,146.5936,146.7485,6765.0
2016-11-30 12:30:00,208.29,208.29,207.9,207.94,5244.0,146.657,146.657,146.3824,146.4105,5244.0
2016-11-30 12:40:00,207.74,208.06,207.55,208.06,6374.0,146.2697,146.495,146.1359,146.495,6374.0
2016-11-30 12:50:00,208.2,208.57,208.17,208.54,4808.0,146.5936,146.8541,146.5725,146.833,4808.0
2016-11-30 13:00:00,208.48,208.76,208.3,208.4,11054.0,146.7907,146.9879,146.664,146.7344,11054.0
2016-11-30 13:10:00,208.46,208.68,208.45,208.52,8861.0,146.7766,146.9315,146.7696,146.8189,8861.0
2016-11-30 13:20:00,208.53,208.61,208.38,208.6,13950.0,146.8259,146.8823,146.7203,146.8752,13950.0
2016-11-30 13:30:00,208.65,208.96,208.63,208.88,10437.0,146.9104,147.1287,146.8963,147.0724,10437.0
2016-11-30 13:40:00,208.82,209.34,208.78,209.34,12369.0,147.0301,147.3963,147.002,147.3963,12369.0
2016-11-30 13:50:00,209.33,210.24,209.26,209.82,22765.0,147.3892,148.0299,147.3399,147.7342,22765.0
2016-11-30 14:00:00,209.73,210.02,209.66,210.01,15720.0,147.6709,147.875,147.6216,147.868,15720.0
2016-11-30 14:10:00,210.01,210.14,209.93,210.14,12379.0,147.868,147.9595,147.8117,147.9595,12379.0
2016-11-30 14:20:00,210.1,210.57,210.06,210.51,13955.0,147.9314,148.2623,147.9032,148.2201,13955.0
2016-11-30 14:30:00,210.56,210.77,210.3,210.77,19675.0,148.2553,148.4031,148.0722,148.4031,19675.0
2016-11-30 14:40:00,210.7,211.05,210.62,211.0,49925.0,148.3538,148.6003,148.2975,148.5651,49925.0
2016-11-30 14:50:00,210.93,211.61,210.83,211.23,71628.0,148.5158,148.9946,148.4454,148.727,71628.0
2016-11-30 15:00:00,211.26,211.27,209.81,209.9,45682.0,148.7481,148.7552,147.7272,147.7906,45682.0
2016-11-30 15:10:00,209.87,210.18,209.41,209.97,24869.0,147.7694,147.9877,147.4455,147.8398,24869.0
2016-11-30 15:20:00,209.91,209.99,209.36,209.37,19591.0,147.7976,147.8539,147.4103,147.4174,19591.0
2016-11-30 15:30:00,209.42,209.63,209.26,209.26,34275.0,147.4526,147.6004,147.3399,147.3399,34275.0
2016-11-30 15:40:00,209.39,209.8,209.29,209.68,38453.0,147.4315,147.7201,147.3611,147.6356,38453.0
2016-11-30 15:50:00,209.68,209.74,209.17,209.21,90498.0,147.6356,147.6779,147.2766,147.3047,90498.0
2016-12-01 09:30:00,208.16,209.66,206.86,207.05,58279.0,146.5654,147.6216,145.6501,145.7839,58279.0
2016-12-01 09:40:00,206.98,207.03,206.0,206.38,39305.0,145.7346,145.7698,145.0446,145.3121,39305.0
2016-12-01 09:50:00,206.71,209.58,206.7,209.58,37812.0,145.5445,147.5652,145.5374,147.5652,37812.0
2016-12-01 10:00:00,209.39,209.53,208.07,208.28,31326.0,147.4315,147.53,146.502,146.6499,31326.0
2016-12-01 10:10:00,208.12,208.19,206.91,207.59,21777.0,146.5373,146.5865,145.6853,146.1641,21777.0
2016-12-01 10:20:00,207.58,207.96,207.29,207.66,16398.0,146.157,146.4246,145.9529,146.2134,16398.0
2016-12-01 10:30:00,207.64,209.03,207.52,208.86,21044.0,146.1993,147.178,146.1148,147.0583,21044.0
2016-12-01 10:40:00,208.97,210.24,208.93,209.45,39209.0,147.1357,148.0299,147.1076,147.4737,39209.0
2016-12-01 10:50:00,209.43,210.77,209.33,210.39,20937.0,147.4596,148.4031,147.3892,148.1356,20937.0
2016-12-01 11:00:00,210.57,210.59,209.14,209.24,12976.0,148.2623,148.2764,147.2554,147.3258,12976.0
2016-12-01 11:10:00,209.47,209.48,208.65,208.98,12480.0,147.4878,147.4948,146.9104,147.1428,12480.0
2016-12-01 11:20:00,208.83,208.93,207.62,207.62,24876.0,147.0372,147.1076,146.1852,146.1852,24876.0
2016-12-01 11:30:00,207.84,208.27,207.81,207.89,5485.0,146.3401,146.6429,146.319,146.3753,5485.0
2016-12-01 11:40:00,207.84,208.25,207.63,207.79,8632.0,146.3401,146.6288,146.1922,146.3049,8632.0
2016-12-01 11:50:00,207.65,207.75,207.23,207.75,7695.0,146.2063,146.2767,145.9106,146.2767,7695.0
2016-12-01 12:00:00,207.74,208.31,207.65,207.82,8605.0,146.2697,146.671,146.2063,146.326,8605.0
2016-12-01 12:10:00,207.75,207.88,207.36,207.4,13121.0,146.2767,146.3683,146.0021,146.0303,13121.0
2016-12-01 12:20:00,207.39,207.75,207.28,207.61,16605.0,146.0233,146.2767,145.9458,146.1782,16605.0
2016-12-01 12:30:00,207.58,207.87,206.94,206.98,8655.0,146.157,146.3612,145.7064,145.7346,8655.0
2016-12-01 12:40:00,206.87,206.97,206.25,206.76,13910.0,145.6571,145.7275,145.2206,145.5797,13910.0
2016-12-01 12:50:00,206.68,207.0,206.56,206.79,7109.0,145.5234,145.7487,145.4389,145.6008,7109.0
2016-12-01 13:00:00,206.86,207.81,206.86,207.81,11354.0,145.6501,146.319,145.6501,146.319,11354.0
2016-12-01 13:10:00,207.8,207.88,207.55,207.88,10362.0,146.3119,146.3683,146.1359,146.3683,10362.0
2016-12-01 13:20:00,207.79,207.95,207.48,207.49,8602.0,146.3049,146.4176,146.0866,146.0937,8602.0
2016-12-01 13:30:00,207.41,207.97,207.33,207.91,13900.0,146.0373,146.4316,145.981,146.3894,13900.0
2016-12-01 13:40:00,207.82,208.25,207.74,207.86,23281.0,146.326,146.6288,146.2697,146.3542,23281.0
2016-12-01 13:50:00,207.72,208.16,207.46,208.14,16888.0,146.2556,146.5654,146.0725,146.5513,16888.0
2016-12-01 14:00:00,208.16,208.88,208.16,208.85,31169.0,146.5654,147.0724,146.5654,147.0512,31169.0
2016-12-01 14:10:00,208.84,208.96,207.97,207.97,14784.0,147.0442,147.1287,146.4316,146.4316,14784.0
2016-12-01 14:20:00,208.04,208.29,207.89,208.22,15056.0,146.4809,146.657,146.3753,146.6077,15056.0
2016-12-01 14:30:00,208.17,208.17,207.25,207.42,30105.0,146.5725,146.5725,145.9247,146.0444,30105.0
2016-12-01 14:40:00,207.39,207.39,206.95,207.06,17153.0,146.0233,146.0233,145.7135,145.7909,17153.0
2016-12-01 14:50:00,207.25,207.45,207.05,207.34,29155.0,145.9247,146.0655,145.7839,145.9881,29155.0
2016-12-01 15:00:00,207.35,207.53,207.09,207.44,12613.0,145.9951,146.1218,145.812,146.0585,12613.0
2016-12-01 15:10:00,207.49,207.99,207.39,207.92,21640.0,146.0937,146.4457,146.0233,146.3964,21640.0
2016-12-01 15:20:00,207.9,208.63,207.8,208.61,26022.0,146.3824,146.8963,146.3119,146.8823,26022.0
2016-12-01 15:30:00,208.63,208.63,207.47,207.47,33060.0,146.8963,146.8963,146.0796,146.0796,33060.0
2016-12-01 15:40:00,207.53,208.22,207.32,208.2,25240.0,146.1218,146.6077,145.974,146.5936,25240.0
2016-12-01 15:50:00,208.14,208.44,207.82,207.95,61991.0,146.5513,146.7626,146.326,146.4176,61991.0
2016-12-02 09:30:00,208.46,213.83,208.46,213.83,36998.0,146.7766,150.5577,146.7766,150.5577,36998.0
2016-12-02 09:40:00,213.78,214.87,212.64,213.87,36169.0,150.5225,151.2899,149.7198,150.5858,36169.0
2016-12-02 09:50:00,213.48,214.08,213.26,213.72,49272.0,150.3112,150.7337,150.1563,150.4802,49272.0
2016-12-02 10:00:00,213.71,214.29,213.33,213.88,21998.0,150.4732,150.8815,150.2056,150.5929,21998.0
2016-12-02 10:10:00,213.79,214.4,213.76,213.76,15969.0,150.5295,150.959,150.5084,150.5084,15969.0
2016-12-02 10:20:00,213.78,213.78,212.21,212.41,28901.0,150.5225,150.5225,149.417,149.5578,28901.0
2016-12-02 10:30:00,212.41,212.48,211.76,212.22,27747.0,149.5578,149.6071,149.1002,149.4241,27747.0
2016-12-02 10:40:00,212.25,212.52,212.06,212.06,42665.0,149.4452,149.6353,149.3114,149.3114,42665.0
2016-12-02 10:50:00,211.95,211.95,211.03,211.24,15512.0,149.234,149.234,148.5862,148.734,15512.0
2016-12-02 11:00:00,211.34,211.34,210.71,211.16,12830.0,148.8045,148.8045,148.3609,148.6777,12830.0
2016-12-02 11:10:00,211.15,211.44,210.77,210.85,17410.0,148.6707,148.8749,148.4031,148.4594,17410.0
2016-12-02 11:20:00,210.86,211.46,210.75,210.93,21035.0,148.4665,148.8889,148.389,148.5158,21035.0
2016-12-02 11:30:00,210.79,210.88,209.93,210.67,13697.0,148.4172,148.4806,147.8117,148.3327,13697.0
2016-12-02 11:40:00,210.88,211.11,210.36,210.37,10104.0,148.4806,148.6425,148.1144,148.1215,10104.0
2016-12-02 11:50:00,210.56,211.36,210.44,211.14,16561.0,148.2553,148.8185,148.1708,148.6636,16561.0
2016-12-02 12:00:00,211.23,211.33,210.84,211.13,7277.0,148.727,148.7974,148.4524,148.6566,7277.0
2016-12-02 12:10:00,211.3,211.3,210.43,210.89,24099.0,148.7763,148.7763,148.1637,148.4876,24099.0
2016-12-02 12:20:00,210.89,211.3,210.72,211.2,22041.0,148.4876,148.7763,148.3679,148.7059,22041.0
2016-12-02 12:30:00,211.15,211.3,211.04,211.24,6900.0,148.6707,148.7763,148.5932,148.734,6900.0
2016-12-02 12:40:00,211.27,211.35,210.81,211.0,17909.0,148.7552,148.8115,148.4313,148.5651,17909.0
2016-12-02 12:50:00,211.03,211.21,210.25,210.35,7421.0,148.5862,148.7129,148.037,148.1074,7421.0
2016-12-02 13:00:00,210.4,210.52,210.04,210.22,7056.0,148.1426,148.2271,147.8891,148.0159,7056.0
2016-12-02 13:10:00,210.3,210.38,209.87,210.24,6582.0,148.0722,148.1285,147.7694,148.0299,6582.0
2016-12-02 13:20:00,210.35,210.35,210.04,210.32,11118.0,148.1074,148.1074,147.8891,148.0863,11118.0
2016-12-02 13:30:00,210.32,210.32,209.98,210.15,7795.0,148.0863,148.0863,147.8469,147.9666,7795.0
2016-12-02 13:40:00,210.15,210.23,210.0,210.0,4226.0,147.9666,148.0229,147.861,147.861,4226.0
2016-12-02 13:50:00,209.93,210.02,209.73,209.73,2979.0,147.8117,147.875,147.6709,147.6709,2979.0
2016-12-02 14:00:00,209.67,209.72,209.2,209.49,10788.0,147.6286,147.6638,147.2977,147.5019,10788.0
2016-12-02 14:10:00,209.37,209.63,209.34,209.63,5334.0,147.4174,147.6004,147.3963,147.6004,5334.0
2016-12-02 14:20:00,209.75,210.4,209.75,210.33,4513.0,147.6849,148.1426,147.6849,148.0933,4513.0
2016-12-02 14:30:00,210.31,210.38,209.93,210.23,5931.0,148.0792,148.1285,147.8117,148.0229,5931.0
2016-12-02 14:40:00,210.16,210.17,209.39,209.39,7253.0,147.9736,147.9807,147.4315,147.4315,7253.0
2016-12-02 14:50:00,209.45,209.57,209.13,209.13,10347.0,147.4737,147.5582,147.2484,147.2484,10347.0
2016-12-02 15:00:00,209.21,209.47,209.17,209.24,11397.0,147.3047,147.4878,147.2766,147.3258,11397.0
2016-12-02 15:10:00,209.23,209.49,209.15,209.19,23153.0,147.3188,147.5019,147.2625,147.2906,23153.0
2016-12-02 15:20:00,209.19,209.58,208.99,209.58,19779.0,147.2906,147.5652,147.1498,147.5652,19779.0
2016-12-02 15:30:00,209.62,210.25,209.56,209.63,26837.0,147.5934,148.037,147.5512,147.6004,26837.0
2016-12-02 15:40:00,209.61,209.78,209.41,209.42,27082.0,147.5864,147.7061,147.4455,147.4526,27082.0
2016-12-02 15:50:00,209.5,209.65,209.28,209.41,54623.0,147.5089,147.6145,147.354,147.4455,54623.0
2016-12-05 09:30:00,209.12,209.9,207.63,207.73,18394.0,147.2414,147.7906,146.1922,146.2627,18394.0
2016-12-05 09:40:00,207.8,208.07,207.16,207.49,25376.0,146.3119,146.502,145.8613,146.0937,25376.0
2016-12-05 09:50:00,207.39,207.45,206.77,207.13,19382.0,146.0233,146.0655,145.5867,145.8402,19382.0
2016-12-05 10:00:00,207.14,207.74,206.92,207.62,18599.0,145.8472,146.2697,145.6923,146.1852,18599.0
2016-12-05 10:10:00,207.99,208.49,207.64,208.2,31101.0,146.4457,146.7978,146.1993,146.5936,31101.0
2016-12-05 10:20:00,208.24,208.96,208.0,208.08,16513.0,146.6217,147.1287,146.4528,146.5091,16513.0
2016-12-05 10:30:00,207.92,208.2,207.1,207.1,17618.0,146.3964,146.5936,145.8191,145.8191,17618.0
2016-12-05 10:40:00,207.16,207.16,206.1,206.2,22895.0,145.8613,145.8613,145.115,145.1854,22895.0
2016-12-05 10:50:00,206.18,206.47,205.93,206.44,11179.0,145.1713,145.3755,144.9953,145.3544,11179.0
2016-12-05 11:00:00,206.55,207.45,206.43,207.2,18747.0,145.4318,146.0655,145.3473,145.8895,18747.0
2016-12-05 11:10:00,207.2,207.2,206.6,206.93,15538.0,145.8895,145.8895,145.467,145.6994,15538.0
2016-12-05 11:20:00,206.93,207.32,206.39,207.22,13537.0,145.6994,145.974,145.3192,145.9036,13537.0
2016-12-05 11:30:00,207.28,207.74,207.08,207.11,14663.0,145.9458,146.2697,145.805,145.8261,14663.0
2016-12-05 11:40:00,207.06,207.72,206.75,207.71,16905.0,145.7909,146.2556,145.5726,146.2486,16905.0
2016-12-05 11:50:00,207.57,208.54,207.56,208.54,12773.0,146.15,146.833,146.143,146.833,12773.0
2016-12-05 12:00:00,208.6,208.7,208.03,208.52,25749.0,146.8752,146.9456,146.4739,146.8189,25749.0
2016-12-05 12:10:00,208.69,208.97,208.45,208.82,24036.0,146.9386,147.1357,146.7696,147.0301,24036.0
2016-12-05 12:20:00,208.86,209.59,208.79,209.47,21373.0,147.0583,147.5723,147.009,147.4878,21373.0
2016-12-05 12:30:00,209.34,209.34,208.98,209.18,9729.0,147.3963,147.3963,147.1428,147.2836,9729.0
2016-12-05 12:40:00,209.15,209.25,208.97,209.25,20536.0,147.2625,147.3329,147.1357,147.3329,20536.0
2016-12-05 12:50:00,209.21,209.46,209.04,209.43,11148.0,147.3047,147.4807,147.185,147.4596,11148.0
2016-12-05 13:00:00,209.43,210.04,209.38,210.04,31740.0,147.4596,147.8891,147.4244,147.8891,31740.0
2016-12-05 13:10:00,209.94,210.34,209.85,209.85,24288.0,147.8187,148.1004,147.7553,147.7553,24288.0
2016-12-05 13:20:00,210.01,210.84,209.96,210.84,11217.0,147.868,148.4524,147.8328,148.4524,11217.0
2016-12-05 13:30:00,210.83,211.26,210.77,211.14,20144.0,148.4454,148.7481,148.4031,148.6636,20144.0
2016-12-05 13:40:00,211.25,211.88,211.15,211.54,33941.0,148.7411,149.1847,148.6707,148.9453,33941.0
2016-12-05 13:50:00,211.56,212.0,211.41,211.42,26104.0,148.9594,149.2692,148.8537,148.8608,26104.0
2016-12-05 14:00:00,211.41,211.47,210.75,211.01,26808.0,148.8537,148.896,148.389,148.5721,26808.0
2016-12-05 14:10:00,210.93,211.28,210.78,211.22,13887.0,148.5158,148.7622,148.4102,148.72,13887.0
2016-12-05 14:20:00,211.18,211.42,210.39,210.49,17198.0,148.6918,148.8608,148.1356,148.206,17198.0
2016-12-05 14:30:00,210.54,210.69,210.06,210.56,16082.0,148.2412,148.3468,147.9032,148.2553,16082.0
2016-12-05 14:40:00,210.56,211.01,210.56,210.78,19311.0,148.2553,148.5721,148.2553,148.4102,19311.0
2016-12-05 14:50:00,210.88,211.0,210.45,210.67,16545.0,148.4806,148.5651,148.1778,148.3327,16545.0
2016-12-05 15:00:00,210.73,211.29,210.65,211.23,10300.0,148.375,148.7693,148.3186,148.727,10300.0
2016-12-05 15:10:00,211.28,211.83,210.84,211.81,28407.0,148.7622,149.1495,148.4524,149.1354,28407.0
2016-12-05 15:20:00,211.81,212.88,211.81,212.67,42623.0,149.1354,149.8888,149.1354,149.7409,42623.0
2016-12-05 15:30:00,212.6,212.84,212.03,212.68,47733.0,149.6916,149.8606,149.2903,149.7479,47733.0
2016-12-05 15:40:00,212.7,212.72,212.14,212.18,51114.0,149.762,149.7761,149.3677,149.3959,51114.0
2016-12-05 15:50:00,212.23,212.78,212.11,212.28,126663.0,149.4311,149.8184,149.3466,149.4663,126663.0
2016-12-06 09:30:00,213.36,214.9,213.02,214.64,23505.0,150.2267,151.3111,149.9873,151.128,23505.0
2016-12-06 09:40:00,214.39,215.48,214.39,214.69,26736.0,150.952,151.7194,150.952,151.1632,26736.0
2016-12-06 09:50:00,214.7,214.72,212.95,213.1,26245.0,151.1702,151.1843,149.9381,150.0437,26245.0
2016-12-06 10:00:00,213.03,213.04,212.04,212.49,33417.0,149.9944,150.0014,149.2973,149.6142,33417.0
2016-12-06 10:10:00,212.8,214.42,212.67,214.25,12773.0,149.8324,150.9731,149.7409,150.8534,12773.0
2016-12-06 10:20:00,214.2,214.55,213.83,214.42,20638.0,150.8182,151.0646,150.5577,150.9731,20638.0
2016-12-06 10:30:00,214.42,214.89,214.13,214.88,33192.0,150.9731,151.304,150.7689,151.297,33192.0
2016-12-06 10:40:00,214.89,215.55,214.77,214.82,28579.0,151.304,151.7687,151.2195,151.2547,28579.0
2016-12-06 10:50:00,214.81,215.63,214.8,215.63,17386.0,151.2477,151.825,151.2406,151.825,17386.0
2016-12-06 11:00:00,215.62,215.91,215.18,215.27,20788.0,151.818,152.0222,151.5082,151.5716,20788.0
2016-12-06 11:10:00,215.29,215.5,214.86,215.5,10950.0,151.5856,151.7335,151.2829,151.7335,10950.0
2016-12-06 11:20:00,215.4,215.44,214.49,214.66,24850.0,151.6631,151.6913,151.0224,151.1421,24850.0
2016-12-06 11:30:00,214.86,215.2,214.3,214.92,14896.0,151.2829,151.5223,150.8886,151.3251,14896.0
2016-12-06 11:40:00,214.92,215.61,214.87,215.61,11179.0,151.3251,151.811,151.2899,151.811,11179.0
2016-12-06 11:50:00,215.53,215.77,215.22,215.77,10123.0,151.7546,151.9236,151.5364,151.9236,10123.0
2016-12-06 12:00:00,215.81,215.81,214.87,215.01,11400.0,151.9518,151.9518,151.2899,151.3885,11400.0
2016-12-06 12:10:00,214.79,215.03,214.67,214.86,13305.0,151.2336,151.4026,151.1491,151.2829,13305.0
2016-12-06 12:20:00,214.96,214.99,214.66,214.66,8706.0,151.3533,151.3744,151.1421,151.1421,8706.0
2016-12-06 12:30:00,214.69,214.69,213.82,213.87,17150.0,151.1632,151.1632,150.5506,150.5858,17150.0
2016-12-06 12:40:00,213.87,214.42,213.86,214.3,20920.0,150.5858,150.9731,150.5788,150.8886,20920.0
2016-12-06 12:50:00,214.38,214.63,214.37,214.57,6928.0,150.9449,151.1209,150.9379,151.0787,6928.0
2016-12-06 13:00:00,214.52,214.83,214.18,214.31,16499.0,151.0435,151.2618,150.8041,150.8956,16499.0
2016-12-06 13:10:00,214.36,214.66,214.04,214.63,12515.0,150.9308,151.1421,150.7055,151.1209,12515.0
2016-12-06 13:20:00,214.61,215.22,214.6,215.2,10102.0,151.1069,151.5364,151.0998,151.5223,10102.0
2016-12-06 13:30:00,215.1,215.22,214.36,214.78,19798.0,151.4519,151.5364,150.9308,151.2266,19798.0
2016-12-06 13:40:00,214.72,215.29,214.72,215.29,12491.0,151.1843,151.5856,151.1843,151.5856,12491.0
2016-12-06 13:50:00,215.23,215.28,214.84,215.12,23165.0,151.5434,151.5786,151.2688,151.466,23165.0
2016-12-06 14:00:00,215.12,215.47,214.99,215.46,23850.0,151.466,151.7124,151.3744,151.7053,23850.0
2016-12-06 14:10:00,215.43,215.52,215.04,215.13,28955.0,151.6842,151.7476,151.4096,151.473,28955.0
2016-12-06 14:20:00,215.09,215.51,215.02,215.05,18246.0,151.4448,151.7406,151.3955,151.4167,18246.0
2016-12-06 14:30:00,214.97,215.47,214.74,215.47,17134.0,151.3603,151.7124,151.1984,151.7124,17134.0
2016-12-06 14:40:00,215.5,215.62,215.02,215.03,27003.0,151.7335,151.818,151.3955,151.4026,27003.0
2016-12-06 14:50:00,215.02,215.11,214.65,214.66,21697.0,151.3955,151.4589,151.135,151.1421,21697.0
2016-12-06 15:00:00,214.59,214.94,214.34,214.89,19012.0,151.0928,151.3392,150.9168,151.304,19012.0
2016-12-06 15:10:00,214.84,214.85,214.47,214.49,25892.0,151.2688,151.2758,151.0083,151.0224,25892.0
2016-12-06 15:20:00,214.52,214.68,214.31,214.66,30023.0,151.0435,151.1561,150.8956,151.1421,30023.0
2016-12-06 15:30:00,214.7,214.79,214.11,214.11,30330.0,151.1702,151.2336,150.7548,150.7548,30330.0
2016-12-06 15:40:00,214.13,214.57,214.0,214.2,37240.0,150.7689,151.0787,150.6774,150.8182,37240.0
2016-12-06 15:50:00,214.24,214.84,214.19,214.69,65591.0,150.8463,151.2688,150.8111,151.1632,65591.0
2016-12-07 09:30:00,215.66,216.75,214.34,214.66,23617.0,151.8462,152.6136,150.9168,151.1421,23617.0
2016-12-07 09:40:00,214.64,217.85,214.53,217.49,23564.0,151.128,153.3881,151.0505,153.1347,23564.0
2016-12-07 09:50:00,217.41,217.98,216.34,216.41,27584.0,153.0783,153.4797,152.325,152.3742,27584.0
2016-12-07 10:00:00,215.97,216.62,215.66,216.19,22463.0,152.0644,152.5221,151.8462,152.2193,22463.0
2016-12-07 10:10:00,216.11,217.27,216.0,216.88,15995.0,152.163,152.9798,152.0856,152.7052,15995.0
2016-12-07 10:20:00,216.73,217.99,216.59,217.87,9468.0,152.5996,153.4867,152.501,153.4022,9468.0
2016-12-07 10:30:00,217.87,218.62,217.69,218.47,29827.0,153.4022,153.9303,153.2755,153.8247,29827.0
2016-12-07 10:40:00,218.62,218.78,218.08,218.56,11712.0,153.9303,154.043,153.5501,153.8881,11712.0
2016-12-07 10:50:00,218.53,218.85,218.33,218.53,13638.0,153.8669,154.0922,153.7261,153.8669,13638.0
2016-12-07 11:00:00,218.53,219.2,218.52,218.52,15276.0,153.8669,154.3387,153.8599,153.8599,15276.0
2016-12-07 11:10:00,218.49,218.6,218.19,218.54,10215.0,153.8388,153.9162,153.6275,153.874,10215.0
2016-12-07 11:20:00,218.44,218.88,218.05,218.22,15903.0,153.8036,154.1134,153.529,153.6487,15903.0
2016-12-07 11:30:00,218.17,219.68,218.11,219.68,14715.0,153.6135,154.6766,153.5712,154.6766,14715.0
2016-12-07 11:40:00,219.6,220.08,219.41,220.06,23007.0,154.6203,154.9583,154.4865,154.9442,23007.0
2016-12-07 11:50:00,220.07,220.5,220.0,220.28,22197.0,154.9512,155.254,154.902,155.0991,22197.0
2016-12-07 12:00:00,220.22,220.22,219.3,219.58,19573.0,155.0569,155.0569,154.4091,154.6062,19573.0
2016-12-07 12:10:00,219.53,219.74,219.37,219.41,10479.0,154.571,154.7189,154.4584,154.4865,10479.0
2016-12-07 12:20:00,219.4,219.5,219.01,219.09,8897.0,154.4795,154.5499,154.2049,154.2612,8897.0
2016-12-07 12:30:00,219.09,219.1,218.4,218.83,12688.0,154.2612,154.2683,153.7754,154.0782,12688.0
2016-12-07 12:40:00,218.83,219.09,218.72,218.78,8767.0,154.0782,154.2612,154.0007,154.043,8767.0
2016-12-07 12:50:00,218.73,219.18,218.64,219.18,10688.0,154.0078,154.3246,153.9444,154.3246,10688.0
2016-12-07 13:00:00,219.18,219.2,218.6,218.7,13684.0,154.3246,154.3387,153.9162,153.9866,13684.0
2016-12-07 13:10:00,218.71,218.76,218.27,218.56,11411.0,153.9937,154.0289,153.6839,153.8881,11411.0
2016-12-07 13:20:00,218.55,219.34,218.46,219.28,18722.0,153.881,154.4373,153.8176,154.395,18722.0
2016-12-07 13:30:00,219.24,219.27,218.83,218.92,22831.0,154.3668,154.388,154.0782,154.1415,22831.0
2016-12-07 13:40:00,219.02,219.3,218.99,219.24,7900.0,154.2119,154.4091,154.1908,154.3668,7900.0
2016-12-07 13:50:00,219.17,219.7,218.98,219.64,13604.0,154.3176,154.6907,154.1838,154.6485,13604.0
2016-12-07 14:00:00,219.78,220.01,219.56,219.66,23064.0,154.7471,154.909,154.5922,154.6626,23064.0
2016-12-07 14:10:00,219.66,219.66,219.38,219.5,27840.0,154.6626,154.6626,154.4654,154.5499,27840.0
2016-12-07 14:20:00,219.44,220.09,219.42,220.01,21708.0,154.5077,154.9653,154.4936,154.909,21708.0
2016-12-07 14:30:00,220.02,220.09,219.78,219.94,16887.0,154.916,154.9653,154.7471,154.8597,16887.0
2016-12-07 14:40:00,219.95,219.95,219.55,219.64,19563.0,154.8668,154.8668,154.5851,154.6485,19563.0
2016-12-07 14:50:00,219.65,219.71,219.25,219.48,24267.0,154.6555,154.6978,154.3739,154.5358,24267.0
2016-12-07 15:00:00,219.48,219.84,219.33,219.73,24644.0,154.5358,154.7893,154.4302,154.7119,24644.0
2016-12-07 15:10:00,219.73,220.3,219.46,220.3,25853.0,154.7119,155.1132,154.5217,155.1132,25853.0
2016-12-07 15:20:00,220.2,220.77,220.2,220.47,26669.0,155.0428,155.4441,155.0428,155.2329,26669.0
2016-12-07 15:30:00,220.4,221.62,220.33,221.62,22572.0,155.1836,156.0426,155.1343,156.0426,22572.0
2016-12-07 15:40:00,221.61,221.61,220.83,220.83,38926.0,156.0356,156.0356,155.4864,155.4864,38926.0
2016-12-07 15:50:00,220.79,221.15,220.52,221.05,74025.0,155.4582,155.7117,155.2681,155.6413,74025.0
2016-12-08 09:30:00,219.63,220.87,218.58,219.09,47142.0,154.6414,155.5145,153.9021,154.2612,47142.0
2016-12-08 09:40:00,219.09,220.47,218.73,220.19,22883.0,154.2612,155.2329,154.0078,155.0357,22883.0
2016-12-08 09:50:00,220.21,221.01,220.05,220.39,38164.0,155.0498,155.6131,154.9372,155.1766,38164.0
2016-12-08 10:00:00,220.5,221.75,220.06,220.06,16928.0,155.254,156.1341,154.9442,154.9442,16928.0
2016-12-08 10:10:00,220.52,220.52,219.72,220.0,22206.0,155.2681,155.2681,154.7048,154.902,22206.0
2016-12-08 10:20:00,219.9,220.58,219.72,220.31,78087.0,154.8315,155.3103,154.7048,155.1202,78087.0
2016-12-08 10:30:00,220.41,221.33,220.41,220.76,6217.0,155.1906,155.8384,155.1906,155.4371,6217.0
2016-12-08 10:40:00,220.93,221.12,220.67,220.76,10008.0,155.5568,155.6906,155.3737,155.4371,10008.0
2016-12-08 10:50:00,220.76,221.0,220.14,220.47,33099.0,155.4371,155.6061,155.0005,155.2329,33099.0
2016-12-08 11:00:00,220.38,220.8,220.05,220.58,21330.0,155.1695,155.4652,154.9372,155.3103,21330.0
2016-12-08 11:10:00,220.61,221.34,220.61,221.17,8018.0,155.3315,155.8455,155.3315,155.7258,8018.0
2016-12-08 11:20:00,221.06,221.06,220.6,220.89,11730.0,155.6483,155.6483,155.3244,155.5286,11730.0
2016-12-08 11:30:00,220.95,221.25,220.78,221.07,3806.0,155.5709,155.7821,155.4512,155.6553,3806.0
2016-12-08 11:40:00,220.76,220.8,220.03,220.42,11863.0,155.4371,155.4652,154.9231,155.1977,11863.0
2016-12-08 11:50:00,220.27,220.38,219.73,219.81,8285.0,155.0921,155.1695,154.7119,154.7682,8285.0
2016-12-08 12:00:00,219.9,220.41,219.79,220.15,9730.0,154.8315,155.1906,154.7541,155.0076,9730.0
2016-12-08 12:10:00,220.02,220.77,219.98,220.52,15628.0,154.916,155.4441,154.8879,155.2681,15628.0
2016-12-08 12:20:00,220.69,221.07,220.53,220.82,4845.0,155.3878,155.6553,155.2751,155.4793,4845.0
2016-12-08 12:30:00,220.93,221.12,220.45,221.12,17619.0,155.5568,155.6906,155.2188,155.6906,17619.0
2016-12-08 12:40:00,221.1,221.21,220.65,220.86,9273.0,155.6765,155.7539,155.3596,155.5075,9273.0
2016-12-08 12:50:00,220.73,220.86,220.39,220.61,8450.0,155.416,155.5075,155.1766,155.3315,8450.0
2016-12-08 13:00:00,220.4,220.87,220.26,220.87,10249.0,155.1836,155.5145,155.085,155.5145,10249.0
2016-12-08 13:10:00,220.89,221.23,220.89,221.22,10977.0,155.5286,155.768,155.5286,155.761,10977.0
2016-12-08 13:20:00,220.98,221.36,220.88,221.11,11960.0,155.592,155.8595,155.5216,155.6835,11960.0
2016-12-08 13:30:00,221.09,221.43,221.01,221.15,14573.0,155.6694,155.9088,155.6131,155.7117,14573.0
2016-12-08 13:40:00,221.19,221.33,220.65,221.26,28022.0,155.7398,155.8384,155.3596,155.7891,28022.0
2016-12-08 13:50:00,221.25,221.37,221.07,221.2,11939.0,155.7821,155.8666,155.6553,155.7469,11939.0
2016-12-08 14:00:00,221.15,221.21,220.72,220.99,10490.0,155.7117,155.7539,155.4089,155.599,10490.0
2016-12-08 14:10:00,221.09,221.33,220.64,220.69,13879.0,155.6694,155.8384,155.3526,155.3878,13879.0
2016-12-08 14:20:00,220.88,221.32,220.73,221.06,15208.0,155.5216,155.8314,155.416,155.6483,15208.0
2016-12-08 14:30:00,221.14,221.3,220.8,220.82,12570.0,155.7046,155.8173,155.4652,155.4793,12570.0
2016-12-08 14:40:00,220.87,220.96,220.44,220.47,22895.0,155.5145,155.5779,155.2118,155.2329,22895.0
2016-12-08 14:50:00,220.61,220.93,220.44,220.71,26929.0,155.3315,155.5568,155.2118,155.4019,26929.0
2016-12-08 15:00:00,220.72,220.92,220.46,220.65,15907.0,155.4089,155.5497,155.2258,155.3596,15907.0
2016-12-08 15:10:00,220.68,220.92,220.6,220.69,19134.0,155.3807,155.5497,155.3244,155.3878,19134.0
2016-12-08 15:20:00,220.66,220.96,220.57,220.94,25297.0,155.3667,155.5779,155.3033,155.5638,25297.0
2016-12-08 15:30:00,220.97,221.31,220.79,221.19,19480.0,155.5849,155.8243,155.4582,155.7398,19480.0
2016-12-08 15:40:00,221.06,221.35,220.79,220.98,28733.0,155.6483,155.8525,155.4582,155.592,28733.0
2016-12-08 15:50:00,221.01,221.1,220.71,221.05,101020.0,155.6131,155.6765,155.4019,155.6413,101020.0
2016-12-09 09:30:00,222.0,224.4,221.86,224.29,66037.0,156.3102,158.0,156.2116,157.9225,66037.0
2016-12-09 09:40:00,224.29,224.29,222.88,222.88,23089.0,157.9225,157.9225,156.9298,156.9298,23089.0
2016-12-09 09:50:00,223.3,223.33,221.33,221.84,23149.0,157.2255,157.2466,155.8384,156.1975,23149.0
2016-12-09 10:00:00,221.98,222.22,220.89,221.16,17678.0,156.2961,156.4651,155.5286,155.7187,17678.0
2016-12-09 10:10:00,221.16,221.29,220.44,220.77,10702.0,155.7187,155.8102,155.2118,155.4441,10702.0
2016-12-09 10:20:00,220.62,220.75,219.82,220.18,15212.0,155.3385,155.43,154.7752,155.0287,15212.0
2016-12-09 10:30:00,220.12,220.36,219.54,219.54,40089.0,154.9865,155.1554,154.5781,154.5781,40089.0
2016-12-09 10:40:00,219.57,219.7,218.31,219.4,29693.0,154.5992,154.6907,153.712,154.4795,29693.0
2016-12-09 10:50:00,219.23,221.09,219.21,221.09,17497.0,154.3598,155.6694,154.3457,155.6694,17497.0
2016-12-09 11:00:00,220.97,221.09,219.32,219.41,27254.0,155.5849,155.6694,154.4232,154.4865,27254.0
2016-12-09 11:10:00,219.43,220.87,219.43,220.57,16254.0,154.5006,155.5145,154.5006,155.3033,16254.0
2016-12-09 11:20:00,220.37,220.67,219.91,220.03,6908.0,155.1625,155.3737,154.8386,154.9231,6908.0
2016-12-09 11:30:00,220.07,220.2,219.47,219.97,24382.0,154.9512,155.0428,154.5288,154.8808,24382.0
2016-12-09 11:40:00,219.95,220.18,219.78,219.84,18166.0,154.8668,155.0287,154.7471,154.7893,18166.0
2016-12-09 11:50:00,219.96,220.13,219.8,220.0,9893.0,154.8738,154.9935,154.7611,154.902,9893.0
2016-12-09 12:00:00,219.97,220.27,219.58,219.94,28370.0,154.8808,155.0921,154.6062,154.8597,28370.0
2016-12-09 12:10:00,220.01,220.44,219.82,220.05,23344.0,154.909,155.2118,154.7752,154.9372,23344.0
2016-12-09 12:20:00,220.19,220.58,220.16,220.29,10004.0,155.0357,155.3103,155.0146,155.1061,10004.0
2016-12-09 12:30:00,220.25,220.35,219.9,220.18,9820.0,155.078,155.1484,154.8315,155.0287,9820.0
2016-12-09 12:40:00,220.23,220.3,219.83,220.0,14715.0,155.0639,155.1132,154.7823,154.902,14715.0
2016-12-09 12:50:00,219.86,220.14,219.6,219.82,8294.0,154.8034,155.0005,154.6203,154.7752,8294.0
2016-12-09 13:00:00,219.76,219.98,219.4,219.4,3254.0,154.733,154.8879,154.4795,154.4795,3254.0
2016-12-09 13:10:00,219.6,219.83,219.46,219.82,3254.0,154.6203,154.7823,154.5217,154.7752,3254.0
2016-12-09 13:20:00,219.87,219.87,219.41,219.68,8192.0,154.8104,154.8104,154.4865,154.6766,8192.0
2016-12-09 13:30:00,219.7,219.78,219.05,219.13,9213.0,154.6907,154.7471,154.2331,154.2894,9213.0
2016-12-09 13:40:00,219.18,219.58,219.08,219.58,5821.0,154.3246,154.6062,154.2542,154.6062,5821.0
2016-12-09 13:50:00,219.56,219.59,219.26,219.56,5330.0,154.5922,154.6133,154.3809,154.5922,5330.0
2016-12-09 14:00:00,219.65,219.87,219.3,219.84,8626.0,154.6555,154.8104,154.4091,154.7893,8626.0
2016-12-09 14:10:00,219.87,219.97,219.37,219.52,11741.0,154.8104,154.8808,154.4584,154.564,11741.0
2016-12-09 14:20:00,219.51,219.6,219.25,219.48,7911.0,154.557,154.6203,154.3739,154.5358,7911.0
2016-12-09 14:30:00,219.36,219.61,219.16,219.16,11283.0,154.4513,154.6274,154.3105,154.3105,11283.0
2016-12-09 14:40:00,218.99,219.16,218.72,218.88,10866.0,154.1908,154.3105,154.0007,154.1134,10866.0
2016-12-09 14:50:00,218.81,218.99,218.75,218.97,7141.0,154.0641,154.1908,154.0218,154.1767,7141.0
2016-12-09 15:00:00,218.86,219.11,218.75,219.11,8716.0,154.0993,154.2753,154.0218,154.2753,8716.0
2016-12-09 15:10:00,219.2,219.54,219.13,219.44,9246.0,154.3387,154.5781,154.2894,154.5077,9246.0
2016-12-09 15:20:00,219.49,219.68,219.25,219.3,16915.0,154.5429,154.6766,154.3739,154.4091,16915.0
2016-12-09 15:30:00,219.3,219.41,219.1,219.41,16011.0,154.4091,154.4865,154.2683,154.4865,16011.0
2016-12-09 15:40:00,219.41,219.49,218.94,218.98,27864.0,154.4865,154.5429,154.1556,154.1838,27864.0
2016-12-09 15:50:00,219.08,219.31,218.97,219.22,60545.0,154.2542,154.4161,154.1767,154.3528,60545.0
2016-12-12 09:30:00,217.45,217.87,216.1,216.45,33946.0,154.5133,154.8117,153.554,153.8027,33946.0
2016-12-12 09:40:00,216.37,217.41,216.06,216.77,16837.0,153.7459,154.4849,153.5256,154.0301,16837.0
2016-12-12 09:50:00,217.22,218.44,217.03,218.44,15908.0,154.3499,155.2167,154.2148,155.2167,15908.0
2016-12-12 10:00:00,218.46,218.84,218.05,218.11,10059.0,155.231,155.501,154.9396,154.9823,10059.0
2016-12-12 10:10:00,218.1,218.45,217.35,217.46,14181.0,154.9752,155.2239,154.4422,154.5204,14181.0
2016-12-12 10:20:00,217.45,218.2,217.29,217.95,6701.0,154.5133,155.0462,154.3996,154.8686,6701.0
2016-12-12 10:30:00,217.66,217.66,216.43,216.43,9305.0,154.6625,154.6625,153.7885,153.7885,9305.0
2016-12-12 10:40:00,216.61,216.84,216.21,216.76,28043.0,153.9164,154.0798,153.6322,154.023,28043.0
2016-12-12 10:50:00,216.75,216.99,216.21,216.37,12428.0,154.0159,154.1864,153.6322,153.7459,12428.0
2016-12-12 11:00:00,216.38,216.54,216.06,216.42,8620.0,153.753,153.8667,153.5256,153.7814,8620.0
2016-12-12 11:10:00,216.42,216.54,215.34,215.75,31913.0,153.7814,153.8667,153.014,153.3053,31913.0
2016-12-12 11:20:00,215.76,216.21,215.59,216.16,14817.0,153.3124,153.6322,153.1916,153.5966,14817.0
2016-12-12 11:30:00,216.17,216.5,215.77,215.98,15027.0,153.6038,153.8382,153.3195,153.4687,15027.0
2016-12-12 11:40:00,216.0,216.2,215.61,215.87,12240.0,153.483,153.6251,153.2058,153.3906,12240.0
2016-12-12 11:50:00,215.75,216.46,215.7,216.29,11683.0,153.3053,153.8098,153.2698,153.689,11683.0
2016-12-12 12:00:00,216.25,216.35,215.81,216.15,14832.0,153.6606,153.7317,153.3479,153.5895,14832.0
2016-12-12 12:10:00,216.3,216.3,215.91,216.12,8507.0,153.6961,153.6961,153.419,153.5682,8507.0
2016-12-12 12:20:00,215.94,216.18,215.6,215.85,16770.0,153.4403,153.6109,153.1987,153.3764,16770.0
2016-12-12 12:30:00,215.83,215.98,215.4,215.55,9800.0,153.3622,153.4687,153.0566,153.1632,9800.0
2016-12-12 12:40:00,215.55,216.02,215.42,216.02,7205.0,153.1632,153.4972,153.0708,153.4972,7205.0
2016-12-12 12:50:00,216.05,216.56,216.01,216.56,9525.0,153.5185,153.8809,153.4901,153.8809,9525.0
2016-12-12 13:00:00,216.52,216.52,215.97,216.0,9875.0,153.8525,153.8525,153.4616,153.483,9875.0
2016-12-12 13:10:00,216.0,216.09,215.76,216.01,11110.0,153.483,153.5469,153.3124,153.4901,11110.0
2016-12-12 13:20:00,215.94,216.17,215.71,215.76,13923.0,153.4403,153.6038,153.2769,153.3124,13923.0
2016-12-12 13:30:00,215.89,216.2,215.78,215.9,11436.0,153.4048,153.6251,153.3266,153.4119,11436.0
2016-12-12 13:40:00,215.99,216.26,215.85,216.13,17507.0,153.4759,153.6677,153.3764,153.5753,17507.0
2016-12-12 13:50:00,216.12,216.3,215.91,216.19,21972.0,153.5682,153.6961,153.419,153.618,21972.0
2016-12-12 14:00:00,216.14,216.64,216.07,216.64,10333.0,153.5824,153.9377,153.5327,153.9377,10333.0
2016-12-12 14:10:00,216.55,216.87,216.42,216.67,11500.0,153.8738,154.1012,153.7814,153.959,11500.0
2016-12-12 14:20:00,216.56,217.06,216.54,216.99,12508.0,153.8809,154.2362,153.8667,154.1864,12508.0
2016-12-12 14:30:00,216.99,217.27,216.69,217.22,6105.0,154.1864,154.3854,153.9732,154.3499,6105.0
2016-12-12 14:40:00,217.22,217.5,216.93,217.23,18108.0,154.3499,154.5488,154.1438,154.357,18108.0
2016-12-12 14:50:00,217.23,217.36,216.91,217.15,7100.0,154.357,154.4493,154.1296,154.3001,7100.0
2016-12-12 15:00:00,217.21,217.35,216.78,217.27,9806.0,154.3427,154.4422,154.0372,154.3854,9806.0
2016-12-12 15:10:00,217.32,217.43,217.13,217.16,8918.0,154.4209,154.4991,154.2859,154.3072,8918.0
2016-12-12 15:20:00,217.24,217.55,217.23,217.4,17846.0,154.3641,154.5843,154.357,154.4778,17846.0
2016-12-12 15:30:00,217.43,217.51,217.23,217.51,14376.0,154.4991,154.5559,154.357,154.5559,14376.0
2016-12-12 15:40:00,217.52,217.97,217.38,217.85,21516.0,154.563,154.8828,154.4635,154.7975,21516.0
2016-12-12 15:50:00,217.86,218.03,217.65,217.74,47216.0,154.8046,154.9254,154.6554,154.7193,47216.0
2016-12-13 09:30:00,218.53,218.59,215.75,215.81,15331.0,155.2807,155.3233,153.3053,153.3479,15331.0
2016-12-13 09:40:00,216.04,217.47,215.94,217.47,21021.0,153.5114,154.5275,153.4403,154.5275,21021.0
2016-12-13 09:50:00,217.48,217.53,216.46,217.35,12072.0,154.5346,154.5701,153.8098,154.4422,12072.0
2016-12-13 10:00:00,217.36,217.72,216.66,217.51,36952.0,154.4493,154.7051,153.9519,154.5559,36952.0
2016-12-13 10:10:00,217.68,217.71,216.59,216.95,8070.0,154.6767,154.698,153.9022,154.158,8070.0
2016-12-13 10:20:00,216.55,216.89,216.25,216.57,19137.0,153.8738,154.1154,153.6606,153.888,19137.0
2016-12-13 10:30:00,216.72,217.03,216.34,216.43,37198.0,153.9946,154.2148,153.7245,153.7885,37198.0
2016-12-13 10:40:00,216.63,217.2,216.42,217.02,30279.0,153.9306,154.3356,153.7814,154.2077,30279.0
2016-12-13 10:50:00,217.03,217.2,216.29,216.58,38526.0,154.2148,154.3356,153.689,153.8951,38526.0
2016-12-13 11:00:00,216.65,217.03,216.39,216.85,6848.0,153.9448,154.2148,153.7601,154.0869,6848.0
2016-12-13 11:10:00,217.03,217.42,216.8,217.14,8425.0,154.2148,154.492,154.0514,154.293,8425.0
2016-12-13 11:20:00,217.13,217.13,216.48,216.85,20949.0,154.2859,154.2859,153.824,154.0869,20949.0
2016-12-13 11:30:00,216.8,216.83,216.21,216.21,11581.0,154.0514,154.0727,153.6322,153.6322,11581.0
2016-12-13 11:40:00,216.39,216.94,216.39,216.56,9649.0,153.7601,154.1509,153.7601,153.8809,9649.0
2016-12-13 11:50:00,216.5,216.52,216.14,216.41,13410.0,153.8382,153.8525,153.5824,153.7743,13410.0
2016-12-13 12:00:00,216.33,216.7,216.21,216.35,5889.0,153.7174,153.9804,153.6322,153.7317,5889.0
2016-12-13 12:10:00,216.39,216.65,215.86,216.15,14782.0,153.7601,153.9448,153.3835,153.5895,14782.0
2016-12-13 12:20:00,216.06,216.31,216.06,216.17,7204.0,153.5256,153.7032,153.5256,153.6038,7204.0
2016-12-13 12:30:00,216.35,216.4,216.07,216.22,11603.0,153.7317,153.7672,153.5327,153.6393,11603.0
2016-12-13 12:40:00,216.22,216.43,216.14,216.38,9610.0,153.6393,153.7885,153.5824,153.753,9610.0
2016-12-13 12:50:00,216.31,216.41,216.09,216.33,10088.0,153.7032,153.7743,153.5469,153.7174,10088.0
2016-12-13 13:00:00,216.36,217.05,216.36,216.93,9181.0,153.7388,154.2291,153.7388,154.1438,9181.0
2016-12-13 13:10:00,216.85,216.94,216.5,216.93,5693.0,154.0869,154.1509,153.8382,154.1438,5693.0
2016-12-13 13:20:00,217.02,217.13,216.65,216.7,10639.0,154.2077,154.2859,153.9448,153.9804,10639.0
2016-12-13 13:30:00,216.9,217.32,216.9,217.31,5544.0,154.1225,154.4209,154.1225,154.4138,5544.0
2016-12-13 13:40:00,217.39,218.02,217.25,217.55,22130.0,154.4706,154.9183,154.3712,154.5843,22130.0
2016-12-13 13:50:00,217.7,217.7,217.21,217.21,13389.0,154.6909,154.6909,154.3427,154.3427,13389.0
2016-12-13 14:00:00,217.21,217.53,217.09,217.53,8606.0,154.3427,154.5701,154.2575,154.5701,8606.0
2016-12-13 14:10:00,217.39,217.74,217.26,217.4,14415.0,154.4706,154.7193,154.3783,154.4778,14415.0
2016-12-13 14:20:00,217.5,217.78,217.43,217.63,10116.0,154.5488,154.7478,154.4991,154.6412,10116.0
2016-12-13 14:30:00,217.47,217.75,217.34,217.62,11180.0,154.5275,154.7265,154.4351,154.6341,11180.0
2016-12-13 14:40:00,217.62,217.79,217.32,217.62,6797.0,154.6341,154.7549,154.4209,154.6341,6797.0
2016-12-13 14:50:00,217.55,217.69,217.31,217.37,4900.0,154.5843,154.6838,154.4138,154.4564,4900.0
2016-12-13 15:00:00,217.37,217.74,217.36,217.74,11463.0,154.4564,154.7193,154.4493,154.7193,11463.0
2016-12-13 15:10:00,217.7,217.73,217.53,217.54,12656.0,154.6909,154.7122,154.5701,154.5772,12656.0
2016-12-13 15:20:00,217.53,218.19,217.51,218.13,16011.0,154.5701,155.0391,154.5559,154.9965,16011.0
2016-12-13 15:30:00,218.12,218.55,218.0,218.41,24133.0,154.9894,155.2949,154.9041,155.1954,24133.0
2016-12-13 15:40:00,218.34,218.75,218.06,218.06,38301.0,155.1457,155.437,154.9467,154.9467,38301.0
2016-12-13 15:50:00,218.1,218.58,218.03,218.37,47298.0,154.9752,155.3162,154.9254,155.167,47298.0
2016-12-14 09:30:00,218.76,218.76,216.52,216.62,10720.0,155.4441,155.4441,153.8525,153.9235,10720.0
2016-12-14 09:40:00,217.59,218.13,216.82,217.85,13552.0,154.6128,154.9965,154.0656,154.7975,13552.0
2016-12-14 09:50:00,217.83,217.83,216.9,217.65,15694.0,154.7833,154.7833,154.1225,154.6554,15694.0
2016-12-14 10:00:00,217.85,217.85,216.85,216.85,9478.0,154.7975,154.7975,154.0869,154.0869,9478.0
2016-12-14 10:10:00,216.52,216.56,216.21,216.22,3817.0,153.8525,153.8809,153.6322,153.6393,3817.0
2016-12-14 10:20:00,216.05,216.58,216.01,216.55,16882.0,153.5185,153.8951,153.4901,153.8738,16882.0
2016-12-14 10:30:00,216.56,217.24,216.56,216.77,6394.0,153.8809,154.3641,153.8809,154.0301,6394.0
2016-12-14 10:40:00,216.67,217.01,216.32,216.74,24743.0,153.959,154.2006,153.7103,154.0088,24743.0
2016-12-14 10:50:00,216.65,216.98,216.53,216.61,13808.0,153.9448,154.1793,153.8596,153.9164,13808.0
2016-12-14 11:00:00,216.7,217.05,216.52,216.63,9014.0,153.9804,154.2291,153.8525,153.9306,9014.0
2016-12-14 11:10:00,216.64,216.97,216.59,216.75,3385.0,153.9377,154.1722,153.9022,154.0159,3385.0
2016-12-14 11:20:00,216.67,216.81,216.33,216.75,7155.0,153.959,154.0585,153.7174,154.0159,7155.0
2016-12-14 11:30:00,216.77,216.89,216.33,216.37,6693.0,154.0301,154.1154,153.7174,153.7459,6693.0
2016-12-14 11:40:00,216.37,216.7,216.25,216.42,7472.0,153.7459,153.9804,153.6606,153.7814,7472.0
2016-12-14 11:50:00,216.58,216.76,216.24,216.63,9515.0,153.8951,154.023,153.6535,153.9306,9515.0
2016-12-14 12:00:00,216.76,216.95,216.32,216.45,15811.0,154.023,154.158,153.7103,153.8027,15811.0
2016-12-14 12:10:00,216.31,216.59,216.25,216.54,15066.0,153.7032,153.9022,153.6606,153.8667,15066.0
2016-12-14 12:20:00,216.64,216.96,216.51,216.69,9571.0,153.9377,154.1651,153.8453,153.9732,9571.0
2016-12-14 12:30:00,216.69,217.33,216.66,217.33,8007.0,153.9732,154.428,153.9519,154.428,8007.0
2016-12-14 12:40:00,217.41,217.84,217.18,217.65,4985.0,154.4849,154.7904,154.3214,154.6554,4985.0
2016-12-14 12:50:00,217.64,218.01,217.59,217.88,5061.0,154.6483,154.9112,154.6128,154.8188,5061.0
2016-12-14 13:00:00,217.95,218.17,217.71,217.73,3501.0,154.8686,155.0249,154.698,154.7122,3501.0
2016-12-14 13:10:00,217.81,217.96,217.33,217.55,2634.0,154.7691,154.8757,154.428,154.5843,2634.0
2016-12-14 13:20:00,217.44,217.78,217.22,217.35,13489.0,154.5062,154.7478,154.3499,154.4422,13489.0
2016-12-14 13:30:00,217.3,217.73,217.28,217.49,16753.0,154.4067,154.7122,154.3925,154.5417,16753.0
2016-12-14 13:40:00,217.55,217.97,217.53,217.61,11415.0,154.5843,154.8828,154.5701,154.627,11415.0
2016-12-14 13:50:00,217.46,218.05,217.43,218.05,10847.0,154.5204,154.9396,154.4991,154.9396,10847.0
2016-12-14 14:00:00,217.91,217.91,216.02,216.26,28934.0,154.8401,154.8401,153.4972,153.6677,28934.0
2016-12-14 14:10:00,216.51,216.99,215.99,216.28,24541.0,153.8453,154.1864,153.4759,153.6819,24541.0
2016-12-14 14:20:00,216.06,217.0,216.06,216.96,15520.0,153.5256,154.1935,153.5256,154.1651,15520.0
2016-12-14 14:30:00,217.11,217.41,216.96,217.25,13762.0,154.2717,154.4849,154.1651,154.3712,13762.0
2016-12-14 14:40:00,217.64,218.02,217.28,217.67,11368.0,154.6483,154.9183,154.3925,154.6696,11368.0
2016-12-14 14:50:00,217.74,217.74,215.67,215.67,11360.0,154.7193,154.7193,153.2485,153.2485,11360.0
2016-12-14 15:00:00,215.63,216.27,215.32,215.47,20415.0,153.22,153.6748,152.9998,153.1064,20415.0
2016-12-14 15:10:00,215.13,215.39,214.52,215.05,26245.0,152.8648,153.0495,152.4313,152.8079,26245.0
2016-12-14 15:20:00,215.22,215.48,214.77,215.43,43713.0,152.9287,153.1135,152.609,153.0779,43713.0
2016-12-14 15:30:00,215.27,216.4,215.25,216.09,34221.0,152.9642,153.7672,152.95,153.5469,34221.0
2016-12-14 15:40:00,216.1,216.27,215.25,215.32,36681.0,153.554,153.6748,152.95,152.9998,36681.0
2016-12-14 15:50:00,215.36,215.38,214.93,215.27,79663.0,153.0282,153.0424,152.7226,152.9642,79663.0
2016-12-15 09:30:00,214.91,215.78,214.44,215.78,24912.0,152.7084,153.3266,152.3745,153.3266,24912.0
2016-12-15 09:40:00,215.63,216.67,215.23,216.24,15000.0,153.22,153.959,152.9358,153.6535,15000.0
2016-12-15 09:50:00,216.37,217.42,216.37,217.42,15009.0,153.7459,154.492,153.7459,154.492,15009.0
2016-12-15 10:00:00,217.44,217.66,216.75,217.45,40475.0,154.5062,154.6625,154.0159,154.5133,40475.0
2016-12-15 10:10:00,217.4,218.48,217.1,217.42,39482.0,154.4778,155.2452,154.2646,154.492,39482.0
2016-12-15 10:20:00,217.5,218.47,217.41,218.35,11079.0,154.5488,155.2381,154.4849,155.1528,11079.0
2016-12-15 10:30:00,218.23,218.64,218.03,218.59,19576.0,155.0675,155.3589,154.9254,155.3233,19576.0
2016-12-15 10:40:00,218.43,219.48,218.31,219.1,24060.0,155.2096,155.9557,155.1244,155.6857,24060.0
2016-12-15 10:50:00,219.07,219.5,218.53,218.74,20809.0,155.6644,155.9699,155.2807,155.4299,20809.0
2016-12-15 11:00:00,218.97,219.0,217.71,217.71,21777.0,155.5933,155.6147,154.698,154.698,21777.0
2016-12-15 11:10:00,217.83,218.2,217.15,217.35,25493.0,154.7833,155.0462,154.3001,154.4422,25493.0
2016-12-15 11:20:00,217.39,217.6,216.39,216.61,25445.0,154.4706,154.6199,153.7601,153.9164,25445.0
2016-12-15 11:30:00,216.63,217.46,216.57,217.43,10715.0,153.9306,154.5204,153.888,154.4991,10715.0
2016-12-15 11:40:00,217.4,217.62,217.27,217.59,14005.0,154.4778,154.6341,154.3854,154.6128,14005.0
2016-12-15 11:50:00,217.59,217.91,217.4,217.72,12037.0,154.6128,154.8401,154.4778,154.7051,12037.0
2016-12-15 12:00:00,217.9,217.94,217.08,217.37,16491.0,154.833,154.8615,154.2504,154.4564,16491.0
2016-12-15 12:10:00,217.52,217.52,216.95,217.11,13340.0,154.563,154.563,154.158,154.2717,13340.0
2016-12-15 12:20:00,217.1,217.16,216.31,216.65,13477.0,154.2646,154.3072,153.7032,153.9448,13477.0
2016-12-15 12:30:00,216.57,216.57,215.83,215.88,5768.0,153.888,153.888,153.3622,153.3977,5768.0
2016-12-15 12:40:00,215.79,216.41,215.79,216.3,7686.0,153.3337,153.7743,153.3337,153.6961,7686.0
2016-12-15 12:50:00,216.35,216.6,216.16,216.47,9523.0,153.7317,153.9093,153.5966,153.8169,9523.0
2016-12-15 13:00:00,216.44,216.63,216.3,216.33,9450.0,153.7956,153.9306,153.6961,153.7174,9450.0
2016-12-15 13:10:00,216.28,216.48,216.14,216.36,8270.0,153.6819,153.824,153.5824,153.7388,8270.0
2016-12-15 13:20:00,216.34,216.56,216.12,216.15,20330.0,153.7245,153.8809,153.5682,153.5895,20330.0
2016-12-15 13:30:00,216.1,216.35,216.02,216.32,25210.0,153.554,153.7317,153.4972,153.7103,25210.0
2016-12-15 13:40:00,216.29,216.38,216.03,216.19,19163.0,153.689,153.753,153.5043,153.618,19163.0
2016-12-15 13:50:00,216.15,216.37,216.05,216.25,20307.0,153.5895,153.7459,153.5185,153.6606,20307.0
2016-12-15 14:00:00,216.28,217.48,216.28,217.31,12363.0,153.6819,154.5346,153.6819,154.4138,12363.0
2016-12-15 14:10:00,217.2,217.56,217.03,217.56,12330.0,154.3356,154.5914,154.2148,154.5914,12330.0
2016-12-15 14:20:00,217.45,217.72,217.34,217.57,12219.0,154.5133,154.7051,154.4351,154.5985,12219.0
2016-12-15 14:30:00,217.47,217.73,217.29,217.51,9488.0,154.5275,154.7122,154.3996,154.5559,9488.0
2016-12-15 14:40:00,217.54,217.78,217.13,217.27,10945.0,154.5772,154.7478,154.2859,154.3854,10945.0
2016-12-15 14:50:00,217.32,217.63,217.12,217.23,29570.0,154.4209,154.6412,154.2788,154.357,29570.0
2016-12-15 15:00:00,217.12,217.16,216.23,216.23,9906.0,154.2788,154.3072,153.6464,153.6464,9906.0
2016-12-15 15:10:00,216.16,216.61,216.14,216.55,11097.0,153.5966,153.9164,153.5824,153.8738,11097.0
2016-12-15 15:20:00,216.55,216.76,216.46,216.62,13749.0,153.8738,154.023,153.8098,153.9235,13749.0
2016-12-15 15:30:00,216.62,216.9,216.15,216.15,23658.0,153.9235,154.1225,153.5895,153.5895,23658.0
2016-12-15 15:40:00,216.2,216.24,215.58,215.69,31022.0,153.6251,153.6535,153.1845,153.2627,31022.0
2016-12-15 15:50:00,215.71,216.5,215.7,216.29,83509.0,153.2769,153.8382,153.2698,153.689,83509.0
2016-12-16 09:30:00,218.19,219.97,217.43,219.97,156115.0,155.0391,156.3039,154.4991,156.3039,156115.0
2016-12-16 09:40:00,219.98,221.12,218.91,219.84,38016.0,156.311,157.1211,155.5507,156.2115,38016.0
2016-12-16 09:50:00,219.85,220.14,217.45,217.79,13825.0,156.2186,156.4247,154.5133,154.7549,13825.0
2016-12-16 10:00:00,217.66,218.07,217.5,217.62,12280.0,154.6625,154.9538,154.5488,154.6341,12280.0
2016-12-16 10:10:00,217.56,217.75,217.01,217.05,16103.0,154.5914,154.7265,154.2006,154.2291,16103.0
2016-12-16 10:20:00,217.05,217.83,215.57,215.66,28112.0,154.2291,154.7833,153.1774,153.2414,28112.0
2016-12-16 10:30:00,215.77,217.15,215.76,217.15,20482.0,153.3195,154.3001,153.3124,154.3001,20482.0
2016-12-16 10:40:00,217.02,217.33,216.31,216.94,17138.0,154.2077,154.428,153.7032,154.1509,17138.0
2016-12-16 10:50:00,216.84,217.75,216.84,217.26,9586.0,154.0798,154.7265,154.0798,154.3783,9586.0
2016-12-16 11:00:00,217.18,217.68,216.87,217.68,24983.0,154.3214,154.6767,154.1012,154.6767,24983.0
2016-12-16 11:10:00,217.73,218.5,217.48,218.5,18261.0,154.7122,155.2594,154.5346,155.2594,18261.0
2016-12-16 11:20:00,218.34,219.14,218.16,219.11,6021.0,155.1457,155.7141,155.0178,155.6928,6021.0
2016-12-16 11:30:00,219.02,219.47,218.3,218.67,15071.0,155.6289,155.9486,155.1173,155.3802,15071.0
2016-12-16 11:40:00,218.55,218.81,218.26,218.4,18541.0,155.2949,155.4797,155.0888,155.1883,18541.0
2016-12-16 11:50:00,218.4,218.56,218.12,218.18,3880.0,155.1883,155.302,154.9894,155.032,3880.0
2016-12-16 12:00:00,218.37,218.61,217.98,218.53,5873.0,155.167,155.3375,154.8899,155.2807,5873.0
2016-12-16 12:10:00,218.41,218.5,217.94,217.94,5105.0,155.1954,155.2594,154.8615,154.8615,5105.0
2016-12-16 12:20:00,218.06,218.41,217.92,218.09,11192.0,154.9467,155.1954,154.8472,154.968,11192.0
2016-12-16 12:30:00,217.89,218.38,217.75,218.38,7900.0,154.8259,155.1741,154.7265,155.1741,7900.0
2016-12-16 12:40:00,218.19,218.71,217.88,218.41,15606.0,155.0391,155.4086,154.8188,155.1954,15606.0
2016-12-16 12:50:00,218.53,219.01,218.18,219.01,8723.0,155.2807,155.6218,155.032,155.6218,8723.0
2016-12-16 13:00:00,218.8,219.12,218.55,218.91,15203.0,155.4726,155.6999,155.2949,155.5507,15203.0
2016-12-16 13:10:00,218.64,219.23,218.64,218.91,6300.0,155.3589,155.7781,155.3589,155.5507,6300.0
2016-12-16 13:20:00,218.66,219.09,218.45,218.85,18609.0,155.3731,155.6786,155.2239,155.5081,18609.0
2016-12-16 13:30:00,218.85,218.85,218.62,218.81,5644.0,155.5081,155.5081,155.3446,155.4797,5644.0
2016-12-16 13:40:00,218.69,218.7,218.19,218.19,7004.0,155.3944,155.4015,155.0391,155.0391,7004.0
2016-12-16 13:50:00,218.23,218.34,217.81,217.84,5506.0,155.0675,155.1457,154.7691,154.7904,5506.0
2016-12-16 14:00:00,217.84,218.21,217.76,218.01,10045.0,154.7904,155.0533,154.7336,154.9112,10045.0
2016-12-16 14:10:00,217.98,218.01,217.45,217.5,12816.0,154.8899,154.9112,154.5133,154.5488,12816.0
2016-12-16 14:20:00,217.59,217.86,217.44,217.48,4823.0,154.6128,154.8046,154.5062,154.5346,4823.0
2016-12-16 14:30:00,217.55,217.69,217.19,217.22,10060.0,154.5843,154.6838,154.3285,154.3499,10060.0
2016-12-16 14:40:00,217.37,217.93,217.21,217.71,13407.0,154.4564,154.8544,154.3427,154.698,13407.0
2016-12-16 14:50:00,217.72,217.9,217.47,217.62,11025.0,154.7051,154.833,154.5275,154.6341,11025.0
2016-12-16 15:00:00,217.79,218.1,217.64,217.97,12100.0,154.7549,154.9752,154.6483,154.8828,12100.0
2016-12-16 15:10:00,217.92,218.13,217.87,218.09,8951.0,154.8472,154.9965,154.8117,154.968,8951.0
2016-12-16 15:20:00,218.04,218.68,217.85,218.68,10761.0,154.9325,155.3873,154.7975,155.3873,10761.0
2016-12-16 15:30:00,218.7,218.72,218.3,218.53,16966.0,155.4015,155.4157,155.1173,155.2807,16966.0
2016-12-16 15:40:00,218.54,218.69,218.06,218.68,22186.0,155.2878,155.3944,154.9467,155.3873,22186.0
2016-12-16 15:50:00,218.69,218.85,218.4,218.75,55000.0,155.3944,155.5081,155.1883,155.437,55000.0
2016-12-19 09:30:00,220.77,220.77,218.73,219.31,21719.0,156.8724,156.8724,155.4228,155.8349,21719.0
2016-12-19 09:40:00,219.47,220.62,219.47,220.22,18160.0,155.9486,156.7658,155.9486,156.4816,18160.0
2016-12-19 09:50:00,220.08,220.56,219.92,219.96,7694.0,156.3821,156.7232,156.2684,156.2968,7694.0
2016-12-19 10:00:00,219.73,220.84,219.64,220.66,15491.0,156.1334,156.9221,156.0694,156.7942,15491.0
2016-12-19 10:10:00,220.54,220.56,219.5,219.84,12408.0,156.7089,156.7232,155.9699,156.2115,12408.0
2016-12-19 10:20:00,219.83,220.26,219.76,220.26,4392.0,156.2044,156.51,156.1547,156.51,4392.0
2016-12-19 10:30:00,220.13,220.61,220.07,220.47,15131.0,156.4176,156.7587,156.375,156.6592,15131.0
2016-12-19 10:40:00,220.5,220.59,220.09,220.3,28888.0,156.6805,156.7445,156.3892,156.5384,28888.0
2016-12-19 10:50:00,220.3,220.39,219.69,219.69,8652.0,156.5384,156.6024,156.105,156.105,8652.0
2016-12-19 11:00:00,219.66,219.92,219.17,219.43,14524.0,156.0836,156.2684,155.7355,155.9202,14524.0
2016-12-19 11:10:00,219.69,220.27,219.42,220.27,12620.0,156.105,156.5171,155.9131,156.5171,12620.0
2016-12-19 11:20:00,220.08,220.96,220.02,220.82,9770.0,156.3821,157.0074,156.3394,156.9079,9770.0
2016-12-19 11:30:00,220.99,221.26,220.64,221.15,19731.0,157.0287,157.2206,156.78,157.1424,19731.0
2016-12-19 11:40:00,221.08,221.28,220.93,221.17,9721.0,157.0926,157.2348,156.9861,157.1566,9721.0
2016-12-19 11:50:00,221.16,221.71,221.13,221.67,8392.0,157.1495,157.5403,157.1282,157.5119,8392.0
2016-12-19 12:00:00,221.69,221.95,221.57,221.93,13122.0,157.5261,157.7108,157.4408,157.6966,13122.0
2016-12-19 12:10:00,221.89,222.1,221.71,221.87,13035.0,157.6682,157.8174,157.5403,157.654,13035.0
2016-12-19 12:20:00,221.92,222.25,221.74,222.23,13196.0,157.6895,157.924,157.5616,157.9098,13196.0
2016-12-19 12:30:00,222.3,222.5,222.0,222.12,8625.0,157.9595,158.1017,157.7464,157.8316,8625.0
2016-12-19 12:40:00,222.14,222.19,221.81,221.96,9254.0,157.8459,157.8814,157.6114,157.7179,9254.0
2016-12-19 12:50:00,221.98,222.64,221.96,222.59,23865.0,157.7322,158.2011,157.7179,158.1656,23865.0
2016-12-19 13:00:00,222.39,222.45,221.91,221.91,14519.0,158.0235,158.0661,157.6824,157.6824,14519.0
2016-12-19 13:10:00,221.91,221.91,221.55,221.55,4192.0,157.6824,157.6824,157.4266,157.4266,4192.0
2016-12-19 13:20:00,221.46,221.76,221.38,221.62,5825.0,157.3627,157.5758,157.3058,157.4764,5825.0
2016-12-19 13:30:00,221.54,221.54,220.87,221.07,5548.0,157.4195,157.4195,156.9434,157.0855,5548.0
2016-12-19 13:40:00,221.06,221.27,221.0,221.25,8932.0,157.0784,157.2277,157.0358,157.2134,8932.0
2016-12-19 13:50:00,221.15,221.19,221.02,221.1,10587.0,157.1424,157.1708,157.05,157.1069,10587.0
2016-12-19 14:00:00,221.1,221.27,220.82,220.87,12092.0,157.1069,157.2277,156.9079,156.9434,12092.0
2016-12-19 14:10:00,220.82,220.92,220.33,220.42,12537.0,156.9079,156.979,156.5597,156.6237,12537.0
2016-12-19 14:20:00,220.35,220.47,220.1,220.43,7636.0,156.5739,156.6592,156.3963,156.6308,7636.0
2016-12-19 14:30:00,220.46,220.71,220.45,220.55,6875.0,156.6521,156.8297,156.645,156.716,6875.0
2016-12-19 14:40:00,220.52,221.05,220.52,221.05,10202.0,156.6947,157.0713,156.6947,157.0713,10202.0
2016-12-19 14:50:00,220.98,220.99,220.51,220.51,11831.0,157.0216,157.0287,156.6876,156.6876,11831.0
2016-12-19 15:00:00,220.56,220.67,220.47,220.63,9185.0,156.7232,156.8013,156.6592,156.7729,9185.0
2016-12-19 15:10:00,220.63,220.75,220.51,220.59,10002.0,156.7729,156.8582,156.6876,156.7445,10002.0
2016-12-19 15:20:00,220.66,220.72,220.47,220.63,12047.0,156.7942,156.8368,156.6592,156.7729,12047.0
2016-12-19 15:30:00,220.63,220.77,220.33,220.34,36109.0,156.7729,156.8724,156.5597,156.5668,36109.0
2016-12-19 15:40:00,220.33,220.36,219.95,219.95,30064.0,156.5597,156.581,156.2897,156.2897,30064.0
2016-12-19 15:50:00,219.99,220.58,219.98,220.38,70018.0,156.3181,156.7374,156.311,156.5952,70018.0
2016-12-20 09:30:00,220.27,220.47,219.52,220.3,16831.0,156.5171,156.6592,155.9842,156.5384,16831.0
2016-12-20 09:40:00,220.28,220.91,220.15,220.91,10207.0,156.5242,156.9719,156.4318,156.9719,10207.0
2016-12-20 09:50:00,221.09,221.4,220.08,220.55,11818.0,157.0998,157.32,156.3821,156.716,11818.0
2016-12-20 10:00:00,220.4,220.82,220.14,220.62,11017.0,156.6095,156.9079,156.4247,156.7658,11017.0
2016-12-20 10:10:00,220.5,221.14,220.49,220.91,13510.0,156.6805,157.1353,156.6734,156.9719,13510.0
2016-12-20 10:20:00,220.69,220.99,220.25,220.65,2400.0,156.8155,157.0287,156.5029,156.7871,2400.0
2016-12-20 10:30:00,220.47,220.79,220.07,220.55,7949.0,156.6592,156.8866,156.375,156.716,7949.0
2016-12-20 10:40:00,220.53,220.61,219.6,219.61,13869.0,156.7018,156.7587,156.041,156.0481,13869.0
2016-12-20 10:50:00,219.76,220.16,219.63,219.89,6900.0,156.1547,156.4389,156.0623,156.2471,6900.0
2016-12-20 11:00:00,219.68,219.95,219.5,219.57,9500.0,156.0979,156.2897,155.9699,156.0197,9500.0
2016-12-20 11:10:00,219.55,219.71,219.05,219.14,6340.0,156.0055,156.1192,155.6502,155.7141,6340.0
2016-12-20 11:20:00,219.14,219.3,218.74,218.74,16504.0,155.7141,155.8278,155.4299,155.4299,16504.0
2016-12-20 11:30:00,218.76,218.8,218.27,218.27,17550.0,155.4441,155.4726,155.0959,155.0959,17550.0
2016-12-20 11:40:00,218.24,218.43,218.14,218.31,19079.0,155.0746,155.2096,155.0036,155.1244,19079.0
2016-12-20 11:50:00,218.25,218.25,217.63,217.78,120045.0,155.0817,155.0817,154.6412,154.7478,120045.0
2016-12-20 12:00:00,217.64,218.1,217.61,217.96,10847.0,154.6483,154.9752,154.627,154.8757,10847.0
2016-12-20 12:10:00,218.07,218.09,217.69,217.74,15562.0,154.9538,154.968,154.6838,154.7193,15562.0
2016-12-20 12:20:00,217.6,217.75,217.39,217.4,5330.0,154.6199,154.7265,154.4706,154.4778,5330.0
2016-12-20 12:30:00,217.39,217.49,217.04,217.11,5567.0,154.4706,154.5417,154.2219,154.2717,5567.0
2016-12-20 12:40:00,217.12,217.18,216.89,216.98,6116.0,154.2788,154.3214,154.1154,154.1793,6116.0
2016-12-20 12:50:00,217.09,217.35,216.9,217.22,11700.0,154.2575,154.4422,154.1225,154.3499,11700.0
2016-12-20 13:00:00,217.08,217.4,217.01,217.32,14960.0,154.2504,154.4778,154.2006,154.4209,14960.0
2016-12-20 13:10:00,217.29,217.55,217.24,217.4,6773.0,154.3996,154.5843,154.3641,154.4778,6773.0
2016-12-20 13:20:00,217.36,217.38,217.14,217.38,14466.0,154.4493,154.4635,154.293,154.4635,14466.0
2016-12-20 13:30:00,217.27,217.37,217.1,217.28,9572.0,154.3854,154.4564,154.2646,154.3925,9572.0
2016-12-20 13:40:00,217.18,217.26,216.76,216.76,11426.0,154.3214,154.3783,154.023,154.023,11426.0
2016-12-20 13:50:00,216.75,216.84,216.45,216.82,18817.0,154.0159,154.0798,153.8027,154.0656,18817.0
2016-12-20 14:00:00,216.75,217.04,216.54,216.74,12518.0,154.0159,154.2219,153.8667,154.0088,12518.0
2016-12-20 14:10:00,216.75,216.88,216.63,216.8,5128.0,154.0159,154.1083,153.9306,154.0514,5128.0
2016-12-20 14:20:00,216.8,217.37,216.74,217.3,5870.0,154.0514,154.4564,154.0088,154.4067,5870.0
2016-12-20 14:30:00,217.25,217.25,216.84,216.87,9745.0,154.3712,154.3712,154.0798,154.1012,9745.0
2016-12-20 14:40:00,216.9,216.99,216.54,216.6,5950.0,154.1225,154.1864,153.8667,153.9093,5950.0
2016-12-20 14:50:00,216.56,216.84,216.51,216.55,12256.0,153.8809,154.0798,153.8453,153.8738,12256.0
2016-12-20 15:00:00,216.62,216.9,216.53,216.83,12195.0,153.9235,154.1225,153.8596,154.0727,12195.0
2016-12-20 15:10:00,216.8,217.23,216.8,217.04,8660.0,154.0514,154.357,154.0514,154.2219,8660.0
2016-12-20 15:20:00,217.22,217.31,216.98,217.12,16987.0,154.3499,154.4138,154.1793,154.2788,16987.0
2016-12-20 15:30:00,217.18,217.77,217.17,217.61,12697.0,154.3214,154.7407,154.3143,154.627,12697.0
2016-12-20 15:40:00,217.57,217.64,217.4,217.52,19208.0,154.5985,154.6483,154.4778,154.563,19208.0
2016-12-20 15:50:00,217.54,217.9,217.45,217.83,35164.0,154.5772,154.833,154.5133,154.7833,35164.0
2016-12-21 09:30:00,217.96,219.23,217.11,218.48,14528.0,154.8757,155.7781,154.2717,155.2452,14528.0
2016-12-21 09:40:00,218.69,219.0,218.0,218.45,14695.0,155.3944,155.6147,154.9041,155.2239,14695.0
2016-12-21 09:50:00,218.75,218.8,217.78,218.45,24839.0,155.437,155.4726,154.7478,155.2239,24839.0
2016-12-21 10:00:00,218.62,218.97,218.19,218.34,23833.0,155.3446,155.5933,155.0391,155.1457,23833.0
2016-12-21 10:10:00,218.36,218.57,217.99,218.38,14394.0,155.1599,155.3091,154.897,155.1741,14394.0
2016-12-21 10:20:00,218.31,218.31,217.31,217.7,16961.0,155.1244,155.1244,154.4138,154.6909,16961.0
2016-12-21 10:30:00,217.52,218.46,217.49,218.34,5169.0,154.563,155.231,154.5417,155.1457,5169.0
2016-12-21 10:40:00,218.44,218.74,217.94,217.95,20196.0,155.2167,155.4299,154.8615,154.8686,20196.0
2016-12-21 10:50:00,217.95,218.1,217.63,217.87,14803.0,154.8686,154.9752,154.6412,154.8117,14803.0
2016-12-21 11:00:00,217.84,218.29,217.84,218.21,8694.0,154.7904,155.1102,154.7904,155.0533,8694.0
2016-12-21 11:10:00,218.2,218.36,217.78,217.82,17022.0,155.0462,155.1599,154.7478,154.7762,17022.0
2016-12-21 11:20:00,217.84,218.12,217.58,217.58,13803.0,154.7904,154.9894,154.6057,154.6057,13803.0
2016-12-21 11:30:00,217.63,217.99,217.63,217.86,6848.0,154.6412,154.897,154.6412,154.8046,6848.0
2016-12-21 11:40:00,217.85,217.99,217.32,217.59,10846.0,154.7975,154.897,154.4209,154.6128,10846.0
2016-12-21 11:50:00,217.45,217.89,217.45,217.67,7146.0,154.5133,154.8259,154.5133,154.6696,7146.0
2016-12-21 12:00:00,217.67,217.87,217.51,217.68,7834.0,154.6696,154.8117,154.5559,154.6767,7834.0
2016-12-21 12:10:00,217.84,217.85,217.26,217.26,10319.0,154.7904,154.7975,154.3783,154.3783,10319.0
2016-12-21 12:20:00,217.31,217.32,216.86,217.04,7333.0,154.4138,154.4209,154.094,154.2219,7333.0
2016-12-21 12:30:00,217.05,217.24,216.93,217.03,12203.0,154.2291,154.3641,154.1438,154.2148,12203.0
2016-12-21 12:40:00,217.03,217.22,216.85,217.21,4560.0,154.2148,154.3499,154.0869,154.3427,4560.0
2016-12-21 12:50:00,217.19,217.56,217.19,217.56,4446.0,154.3285,154.5914,154.3285,154.5914,4446.0
2016-12-21 13:00:00,217.52,217.81,217.39,217.39,10809.0,154.563,154.7691,154.4706,154.4706,10809.0
2016-12-21 13:10:00,217.34,217.44,217.2,217.2,2200.0,154.4351,154.5062,154.3356,154.3356,2200.0
2016-12-21 13:20:00,217.17,217.39,216.82,216.97,13161.0,154.3143,154.4706,154.0656,154.1722,13161.0
2016-12-21 13:30:00,217.01,217.24,216.91,217.04,9744.0,154.2006,154.3641,154.1296,154.2219,9744.0
2016-12-21 13:40:00,216.92,217.3,216.79,217.3,6000.0,154.1367,154.4067,154.0443,154.4067,6000.0
2016-12-21 13:50:00,217.14,217.23,216.98,217.14,17221.0,154.293,154.357,154.1793,154.293,17221.0
2016-12-21 14:00:00,217.1,217.16,216.09,216.31,18773.0,154.2646,154.3072,153.5469,153.7032,18773.0
2016-12-21 14:10:00,216.32,216.42,216.06,216.12,12903.0,153.7103,153.7814,153.5256,153.5682,12903.0
2016-12-21 14:20:00,216.08,216.45,215.3,215.7,21349.0,153.5398,153.8027,152.9856,153.2698,21349.0
2016-12-21 14:30:00,215.69,215.93,215.62,215.64,10631.0,153.2627,153.4332,153.2129,153.2272,10631.0
2016-12-21 14:40:00,215.59,215.68,215.5,215.68,10552.0,153.1916,153.2556,153.1277,153.2556,10552.0
2016-12-21 14:50:00,215.64,215.72,215.45,215.61,13151.0,153.2272,153.284,153.0921,153.2058,13151.0
2016-12-21 15:00:00,215.59,215.8,215.45,215.49,15812.0,153.1916,153.3408,153.0921,153.1206,15812.0
2016-12-21 15:10:00,215.54,215.72,215.52,215.63,23742.0,153.1561,153.284,153.1419,153.22,23742.0
2016-12-21 15:20:00,215.64,215.65,215.44,215.54,28723.0,153.2272,153.2343,153.085,153.1561,28723.0
2016-12-21 15:30:00,215.54,215.75,215.48,215.7,26458.0,153.1561,153.3053,153.1135,153.2698,26458.0
2016-12-21 15:40:00,215.63,215.63,215.28,215.55,39340.0,153.22,153.22,152.9713,153.1632,39340.0
2016-12-21 15:50:00,215.53,215.6,215.2,215.27,91518.0,153.149,153.1987,152.9145,152.9642,91518.0
2016-12-22 09:30:00,215.01,216.08,214.63,215.66,48418.0,152.7795,153.5398,152.5095,153.2414,48418.0
2016-12-22 09:40:00,215.66,216.86,215.08,216.04,10950.0,153.2414,154.094,152.8292,153.5114,10950.0
2016-12-22 09:50:00,215.84,215.99,214.72,214.72,8088.0,153.3693,153.4759,152.5734,152.5734,8088.0
2016-12-22 10:00:00,214.6,214.81,214.43,214.58,7449.0,152.4882,152.6374,152.3674,152.4739,7449.0
2016-12-22 10:10:00,214.51,215.19,214.38,215.19,13600.0,152.4242,152.9074,152.3318,152.9074,13600.0
2016-12-22 10:20:00,215.34,215.75,215.13,215.49,20418.0,153.014,153.3053,152.8648,153.1206,20418.0
2016-12-22 10:30:00,215.5,215.89,215.43,215.89,2850.0,153.1277,153.4048,153.0779,153.4048,2850.0
2016-12-22 10:40:00,215.78,216.37,215.75,216.09,9727.0,153.3266,153.7459,153.3053,153.5469,9727.0
2016-12-22 10:50:00,216.0,216.0,215.57,215.61,9036.0,153.483,153.483,153.1774,153.2058,9036.0
2016-12-22 11:00:00,215.69,215.82,214.32,214.32,24904.0,153.2627,153.3551,152.2892,152.2892,24904.0
2016-12-22 11:10:00,214.32,214.75,214.28,214.62,24128.0,152.2892,152.5947,152.2608,152.5024,24128.0
2016-12-22 11:20:00,214.64,214.72,214.27,214.27,18083.0,152.5166,152.5734,152.2537,152.2537,18083.0
2016-12-22 11:30:00,214.25,214.45,213.97,214.25,18342.0,152.2395,152.3816,152.0405,152.2395,18342.0
2016-12-22 11:40:00,214.19,214.77,214.09,214.72,15879.0,152.1968,152.609,152.1258,152.5734,15879.0
2016-12-22 11:50:00,214.66,215.57,214.66,215.4,16022.0,152.5308,153.1774,152.5308,153.0566,16022.0
2016-12-22 12:00:00,215.47,215.61,215.31,215.52,5479.0,153.1064,153.2058,152.9927,153.1419,5479.0
2016-12-22 12:10:00,215.5,215.69,215.49,215.65,12729.0,153.1277,153.2627,153.1206,153.2343,12729.0
2016-12-22 12:20:00,215.66,215.94,215.66,215.81,19209.0,153.2414,153.4403,153.2414,153.3479,19209.0
2016-12-22 12:30:00,215.86,216.5,215.86,216.5,10936.0,153.3835,153.8382,153.3835,153.8382,10936.0
2016-12-22 12:40:00,216.56,216.72,216.46,216.72,8755.0,153.8809,153.9946,153.8098,153.9946,8755.0
2016-12-22 12:50:00,216.77,216.95,216.65,216.79,9194.0,154.0301,154.158,153.9448,154.0443,9194.0
2016-12-22 13:00:00,216.79,216.95,216.52,216.6,7021.0,154.0443,154.158,153.8525,153.9093,7021.0
2016-12-22 13:10:00,216.65,216.66,216.35,216.64,5625.0,153.9448,153.9519,153.7317,153.9377,5625.0
2016-12-22 13:20:00,216.53,216.93,216.52,216.93,7600.0,153.8596,154.1438,153.8525,154.1438,7600.0
2016-12-22 13:30:00,216.81,216.9,216.67,216.83,8230.0,154.0585,154.1225,153.959,154.0727,8230.0
2016-12-22 13:40:00,216.93,217.28,216.74,217.23,7764.0,154.1438,154.3925,154.0088,154.357,7764.0
2016-12-22 13:50:00,217.31,217.51,217.18,217.4,8241.0,154.4138,154.5559,154.3214,154.4778,8241.0
2016-12-22 14:00:00,217.4,217.82,217.29,217.81,11426.0,154.4778,154.7762,154.3996,154.7691,11426.0
2016-12-22 14:10:00,217.84,218.06,217.62,217.85,16661.0,154.7904,154.9467,154.6341,154.7975,16661.0
2016-12-22 14:20:00,217.8,217.94,217.72,217.93,4667.0,154.762,154.8615,154.7051,154.8544,4667.0
2016-12-22 14:30:00,217.97,218.35,217.87,217.96,14562.0,154.8828,155.1528,154.8117,154.8757,14562.0
2016-12-22 14:40:00,218.02,218.19,217.73,217.73,30549.0,154.9183,155.0391,154.7122,154.7122,30549.0
2016-12-22 14:50:00,217.73,217.95,217.52,217.81,11571.0,154.7122,154.8686,154.563,154.7691,11571.0
2016-12-22 15:00:00,217.84,217.95,217.64,217.64,10801.0,154.7904,154.8686,154.6483,154.6483,10801.0
2016-12-22 15:10:00,217.62,217.72,217.32,217.32,10779.0,154.6341,154.7051,154.4209,154.4209,10779.0
2016-12-22 15:20:00,217.27,217.44,217.09,217.38,7726.0,154.3854,154.5062,154.2575,154.4635,7726.0
2016-12-22 15:30:00,217.42,217.43,217.04,217.24,10606.0,154.492,154.4991,154.2219,154.3641,10606.0
2016-12-22 15:40:00,217.24,217.42,217.19,217.38,15547.0,154.3641,154.492,154.3285,154.4635,15547.0
2016-12-22 15:50:00,217.36,217.41,217.22,217.31,31174.0,154.4493,154.4849,154.3499,154.4138,31174.0
2016-12-23 09:30:00,217.89,218.52,217.81,218.09,19734.0,154.8259,155.2736,154.7691,154.968,19734.0
2016-12-23 09:40:00,218.19,218.25,217.39,217.75,43165.0,155.0391,155.0817,154.4706,154.7265,43165.0
2016-12-23 09:50:00,217.83,217.94,217.38,217.38,3024.0,154.7833,154.8615,154.4635,154.4635,3024.0
2016-12-23 10:00:00,217.17,217.28,216.48,216.91,25990.0,154.3143,154.3925,153.824,154.1296,25990.0
2016-12-23 10:10:00,216.9,217.99,216.9,217.75,15163.0,154.1225,154.897,154.1225,154.7265,15163.0
2016-12-23 10:20:00,217.77,217.86,217.44,217.59,5234.0,154.7407,154.8046,154.5062,154.6128,5234.0
2016-12-23 10:30:00,217.61,217.9,217.5,217.74,3200.0,154.627,154.833,154.5488,154.7193,3200.0
2016-12-23 10:40:00,217.81,218.21,217.79,218.1,5261.0,154.7691,155.0533,154.7549,154.9752,5261.0
2016-12-23 10:50:00,218.05,218.3,217.86,218.3,3974.0,154.9396,155.1173,154.8046,155.1173,3974.0
2016-12-23 11:00:00,218.41,218.5,218.03,218.05,7772.0,155.1954,155.2594,154.9254,154.9396,7772.0
2016-12-23 11:10:00,217.95,218.23,217.7,218.19,8950.0,154.8686,155.0675,154.6909,155.0391,8950.0
2016-12-23 11:20:00,218.0,218.85,218.0,218.85,16452.0,154.9041,155.5081,154.9041,155.5081,16452.0
2016-12-23 11:30:00,218.52,219.47,218.52,219.32,12185.0,155.2736,155.9486,155.2736,155.842,12185.0
2016-12-23 11:40:00,219.32,219.45,218.99,219.01,5143.0,155.842,155.9344,155.6076,155.6218,5143.0
2016-12-23 11:50:00,218.99,219.57,218.99,219.46,6063.0,155.6076,156.0197,155.6076,155.9415,6063.0
2016-12-23 12:00:00,219.35,219.69,218.98,219.06,6689.0,155.8634,156.105,155.6005,155.6573,6689.0
2016-12-23 12:10:00,219.01,219.24,218.99,219.07,8076.0,155.6218,155.7852,155.6076,155.6644,8076.0
2016-12-23 12:20:00,219.06,219.2,218.68,218.84,7215.0,155.6573,155.7568,155.3873,155.501,7215.0
2016-12-23 12:30:00,218.68,218.68,218.19,218.22,13979.0,155.3873,155.3873,155.0391,155.0604,13979.0
2016-12-23 12:40:00,218.28,218.53,218.21,218.21,4050.0,155.1031,155.2807,155.0533,155.0533,4050.0
2016-12-23 12:50:00,218.17,218.19,217.98,218.07,6400.0,155.0249,155.0391,154.8899,154.9538,6400.0
2016-12-23 13:00:00,218.07,218.1,217.8,217.83,7366.0,154.9538,154.9752,154.762,154.7833,7366.0
2016-12-23 13:10:00,217.83,217.85,217.64,217.73,3765.0,154.7833,154.7975,154.6483,154.7122,3765.0
2016-12-23 13:20:00,217.74,218.09,217.69,217.7,3896.0,154.7193,154.968,154.6838,154.6909,3896.0
2016-12-23 13:30:00,217.7,218.03,217.69,217.95,7664.0,154.6909,154.9254,154.6838,154.8686,7664.0
2016-12-23 13:40:00,217.9,217.93,217.67,217.93,4590.0,154.833,154.8544,154.6696,154.8544,4590.0
2016-12-23 13:50:00,217.96,218.52,217.96,218.28,7315.0,154.8757,155.2736,154.8757,155.1031,7315.0
2016-12-23 14:00:00,218.26,218.33,217.87,218.11,4250.0,155.0888,155.1386,154.8117,154.9823,4250.0
2016-12-23 14:10:00,218.24,218.33,218.07,218.22,5141.0,155.0746,155.1386,154.9538,155.0604,5141.0
2016-12-23 14:20:00,218.26,218.27,218.01,218.26,5730.0,155.0888,155.0959,154.9112,155.0888,5730.0
2016-12-23 14:30:00,218.28,218.43,218.28,218.37,1109.0,155.1031,155.2096,155.1031,155.167,1109.0
2016-12-23 14:40:00,218.36,218.54,218.28,218.35,3800.0,155.1599,155.2878,155.1031,155.1528,3800.0
2016-12-23 14:50:00,218.38,218.44,218.21,218.21,2104.0,155.1741,155.2167,155.0533,155.0533,2104.0
2016-12-23 15:00:00,218.26,218.81,218.21,218.64,3790.0,155.0888,155.4797,155.0533,155.3589,3790.0
2016-12-23 15:10:00,218.64,218.64,218.18,218.3,3600.0,155.3589,155.3589,155.032,155.1173,3600.0
2016-12-23 15:20:00,218.25,218.31,217.88,217.88,7120.0,155.0817,155.1244,154.8188,154.8188,7120.0
2016-12-23 15:30:00,217.86,218.17,217.85,218.17,7412.0,154.8046,155.0249,154.7975,155.0249,7412.0
2016-12-23 15:40:00,218.24,218.58,218.16,218.54,12528.0,155.0746,155.3162,155.0178,155.2878,12528.0
2016-12-23 15:50:00,218.58,218.74,218.41,218.67,22184.0,155.3162,155.4299,155.1954,155.3802,22184.0
2016-12-27 09:30:00,218.72,218.94,217.61,217.9,7382.0,155.4157,155.572,154.627,154.833,7382.0
2016-12-27 09:40:00,217.76,218.57,217.65,218.48,2400.0,154.7336,155.3091,154.6554,155.2452,2400.0
2016-12-27 09:50:00,218.51,219.06,218.12,219.06,3276.0,155.2665,155.6573,154.9894,155.6573,3276.0
2016-12-27 10:00:00,219.1,219.37,218.31,219.37,7897.0,155.6857,155.8776,155.1244,155.8776,7897.0
2016-12-27 10:10:00,219.36,219.83,219.28,219.66,6933.0,155.8705,156.2044,155.8136,156.0836,6933.0
2016-12-27 10:20:00,219.93,220.05,219.11,220.04,10234.0,156.2755,156.3608,155.6928,156.3537,10234.0
2016-12-27 10:30:00,220.12,220.32,219.8,220.15,13083.0,156.4105,156.5526,156.1831,156.4318,13083.0
2016-12-27 10:40:00,220.16,220.64,220.1,220.41,8209.0,156.4389,156.78,156.3963,156.6166,8209.0
2016-12-27 10:50:00,220.41,220.86,220.07,220.85,18718.0,156.6166,156.9363,156.375,156.9292,18718.0
2016-12-27 11:00:00,220.86,221.09,220.75,220.75,8122.0,156.9363,157.0998,156.8582,156.8582,8122.0
2016-12-27 11:10:00,220.51,220.64,220.25,220.33,12687.0,156.6876,156.78,156.5029,156.5597,12687.0
2016-12-27 11:20:00,220.35,220.82,220.25,220.82,12329.0,156.5739,156.9079,156.5029,156.9079,12329.0
2016-12-27 11:30:00,220.93,221.08,220.75,220.87,5768.0,156.9861,157.0926,156.8582,156.9434,5768.0
2016-12-27 11:40:00,220.93,221.02,220.46,220.52,6155.0,156.9861,157.05,156.6521,156.6947,6155.0
2016-12-27 11:50:00,220.5,220.87,220.46,220.74,6125.0,156.6805,156.9434,156.6521,156.8511,6125.0
2016-12-27 12:00:00,220.78,220.85,220.51,220.78,7583.0,156.8795,156.9292,156.6876,156.8795,7583.0
2016-12-27 12:10:00,220.74,220.8,220.42,220.48,13990.0,156.8511,156.8937,156.6237,156.6663,13990.0
2016-12-27 12:20:00,220.39,220.6,220.2,220.6,7375.0,156.6024,156.7516,156.4673,156.7516,7375.0
2016-12-27 12:30:00,220.47,220.61,220.44,220.61,1800.0,156.6592,156.7587,156.6379,156.7587,1800.0
2016-12-27 12:40:00,220.49,220.61,220.39,220.39,6904.0,156.6734,156.7587,156.6024,156.6024,6904.0
2016-12-27 12:50:00,220.53,220.72,220.5,220.52,2402.0,156.7018,156.8368,156.6805,156.6947,2402.0
2016-12-27 13:00:00,220.46,220.57,220.39,220.39,5826.0,156.6521,156.7303,156.6024,156.6024,5826.0
2016-12-27 13:10:00,220.45,220.52,220.29,220.39,21228.0,156.645,156.6947,156.5313,156.6024,21228.0
2016-12-27 13:20:00,220.4,220.49,220.31,220.45,7980.0,156.6095,156.6734,156.5455,156.645,7980.0
2016-12-27 13:30:00,220.39,220.39,220.15,220.19,6208.0,156.6024,156.6024,156.4318,156.4602,6208.0
2016-12-27 13:40:00,220.19,220.31,220.16,220.31,5386.0,156.4602,156.5455,156.4389,156.5455,5386.0
2016-12-27 13:50:00,220.3,220.51,220.19,220.26,4077.0,156.5384,156.6876,156.4602,156.51,4077.0
2016-12-27 14:00:00,220.27,220.35,220.16,220.19,7648.0,156.5171,156.5739,156.4389,156.4602,7648.0
2016-12-27 14:10:00,220.14,220.32,220.09,220.18,8095.0,156.4247,156.5526,156.3892,156.4531,8095.0
2016-12-27 14:20:00,220.17,220.28,220.09,220.28,5802.0,156.446,156.5242,156.3892,156.5242,5802.0
2016-12-27 14:30:00,220.22,220.35,220.02,220.14,7673.0,156.4816,156.5739,156.3394,156.4247,7673.0
2016-12-27 14:40:00,220.13,220.17,220.01,220.17,10069.0,156.4176,156.446,156.3323,156.446,10069.0
2016-12-27 14:50:00,220.11,220.2,220.01,220.12,8064.0,156.4034,156.4673,156.3323,156.4105,8064.0
2016-12-27 15:00:00,220.17,220.19,220.04,220.13,6158.0,156.446,156.4602,156.3537,156.4176,6158.0
2016-12-27 15:10:00,220.15,220.16,220.04,220.16,11504.0,156.4318,156.4389,156.3537,156.4389,11504.0
2016-12-27 15:20:00,220.22,220.28,220.04,220.15,10602.0,156.4816,156.5242,156.3537,156.4318,10602.0
2016-12-27 15:30:00,220.12,220.16,219.89,219.98,8316.0,156.4105,156.4389,156.2471,156.311,8316.0
2016-12-27 15:40:00,219.98,220.26,219.96,220.09,9205.0,156.311,156.51,156.2968,156.3892,9205.0
2016-12-27 15:50:00,220.08,220.19,220.03,220.17,23731.0,156.3821,156.4602,156.3466,156.446,23731.0
2016-12-28 09:30:00,220.55,220.55,218.4,218.63,10436.0,156.716,156.716,155.1883,155.3518,10436.0
2016-12-28 09:40:00,219.31,220.09,217.86,218.23,12695.0,155.8349,156.3892,154.8046,155.0675,12695.0
2016-12-28 09:50:00,218.05,218.38,217.48,217.61,7359.0,154.9396,155.1741,154.5346,154.627,7359.0
2016-12-28 10:00:00,217.53,218.38,217.51,218.38,6110.0,154.5701,155.1741,154.5559,155.1741,6110.0
2016-12-28 10:10:00,218.5,219.03,218.12,218.9,21188.0,155.2594,155.636,154.9894,155.5436,21188.0
2016-12-28 10:20:00,219.1,219.42,218.61,218.98,19925.0,155.6857,155.9131,155.3375,155.6005,19925.0
2016-12-28 10:30:00,218.8,219.41,218.76,219.15,9198.0,155.4726,155.906,155.4441,155.7212,9198.0
2016-12-28 10:40:00,219.2,219.33,218.58,218.58,5019.0,155.7568,155.8492,155.3162,155.3162,5019.0
2016-12-28 10:50:00,218.44,218.61,218.17,218.6,6634.0,155.2167,155.3375,155.0249,155.3304,6634.0
2016-12-28 11:00:00,218.49,218.78,218.29,218.49,10605.0,155.2523,155.4583,155.1102,155.2523,10605.0
2016-12-28 11:10:00,218.68,218.97,218.49,218.92,17116.0,155.3873,155.5933,155.2523,155.5578,17116.0
2016-12-28 11:20:00,218.84,219.15,218.75,218.91,9913.0,155.501,155.7212,155.437,155.5507,9913.0
2016-12-28 11:30:00,218.97,219.18,218.94,219.04,4742.0,155.5933,155.7426,155.572,155.6431,4742.0
2016-12-28 11:40:00,219.1,219.15,218.95,219.04,2613.0,155.6857,155.7212,155.5791,155.6431,2613.0
2016-12-28 11:50:00,219.03,219.39,218.87,219.29,15260.0,155.636,155.8918,155.5223,155.8207,15260.0
2016-12-28 12:00:00,219.23,219.42,218.99,219.2,17308.0,155.7781,155.9131,155.6076,155.7568,17308.0
2016-12-28 12:10:00,219.1,219.1,218.85,218.97,10889.0,155.6857,155.6857,155.5081,155.5933,10889.0
2016-12-28 12:20:00,218.95,219.1,218.82,218.88,9827.0,155.5791,155.6857,155.4868,155.5294,9827.0
2016-12-28 12:30:00,219.0,219.09,218.8,218.96,3583.0,155.6147,155.6786,155.4726,155.5862,3583.0
2016-12-28 12:40:00,219.02,219.02,218.5,218.58,2305.0,155.6289,155.6289,155.2594,155.3162,2305.0
2016-12-28 12:50:00,218.52,218.61,218.43,218.43,5468.0,155.2736,155.3375,155.2096,155.2096,5468.0
2016-12-28 13:00:00,218.4,218.5,218.23,218.23,4405.0,155.1883,155.2594,155.0675,155.0675,4405.0
2016-12-28 13:10:00,218.22,218.22,217.75,217.82,3857.0,155.0604,155.0604,154.7265,154.7762,3857.0
2016-12-28 13:20:00,217.83,218.09,217.81,217.94,4189.0,154.7833,154.968,154.7691,154.8615,4189.0
2016-12-28 13:30:00,217.91,217.97,217.81,217.93,2000.0,154.8401,154.8828,154.7691,154.8544,2000.0
2016-12-28 13:40:00,217.91,217.93,217.66,217.77,4134.0,154.8401,154.8544,154.6625,154.7407,4134.0
2016-12-28 13:50:00,217.8,217.85,217.54,217.54,5607.0,154.762,154.7975,154.5772,154.5772,5607.0
2016-12-28 14:00:00,217.56,217.79,217.54,217.78,4700.0,154.5914,154.7549,154.5772,154.7478,4700.0
2016-12-28 14:10:00,217.8,218.1,217.3,217.9,22354.0,154.762,154.9752,154.4067,154.833,22354.0
2016-12-28 14:20:00,217.9,218.61,217.9,218.61,3609.0,154.833,155.3375,154.833,155.3375,3609.0
2016-12-28 14:30:00,218.43,218.43,218.14,218.14,2449.0,155.2096,155.2096,155.0036,155.0036,2449.0
2016-12-28 14:40:00,218.13,218.22,217.99,217.99,3523.0,154.9965,155.0604,154.897,154.897,3523.0
2016-12-28 14:50:00,218.09,218.09,217.69,218.09,5400.0,154.968,154.968,154.6838,154.968,5400.0
2016-12-28 15:00:00,218.08,218.28,217.99,218.01,3470.0,154.9609,155.1031,154.897,154.9112,3470.0
2016-12-28 15:10:00,217.96,217.96,217.69,217.69,4100.0,154.8757,154.8757,154.6838,154.6838,4100.0
2016-12-28 15:20:00,217.66,217.83,217.48,217.64,6004.0,154.6625,154.7833,154.5346,154.6483,6004.0
2016-12-28 15:30:00,217.64,217.99,217.61,217.96,6907.0,154.6483,154.897,154.627,154.8757,6907.0
2016-12-28 15:40:00,217.98,218.48,217.96,218.36,14024.0,154.8899,155.2452,154.8757,155.1599,14024.0
2016-12-28 15:50:00,218.35,218.38,218.11,218.2,18854.0,155.1528,155.1741,154.9823,155.0462,18854.0
2016-12-29 09:30:00,218.47,218.96,217.03,218.0,11036.0,155.2381,155.5862,154.2148,154.9041,11036.0
2016-12-29 09:40:00,218.0,218.0,216.79,217.5,19692.0,154.9041,154.9041,154.0443,154.5488,19692.0
2016-12-29 09:50:00,217.8,217.86,217.46,217.46,10902.0,154.762,154.8046,154.5204,154.5204,10902.0
2016-12-29 10:00:00,217.7,218.45,217.69,218.2,20187.0,154.6909,155.2239,154.6838,155.0462,20187.0
2016-12-29 10:10:00,218.1,218.74,217.96,218.47,11065.0,154.9752,155.4299,154.8757,155.2381,11065.0
2016-12-29 10:20:00,218.4,219.23,218.28,218.74,6221.0,155.1883,155.7781,155.1031,155.4299,6221.0
2016-12-29 10:30:00,218.76,219.61,218.76,219.52,9681.0,155.4441,156.0481,155.4441,155.9842,9681.0
2016-12-29 10:40:00,219.5,220.24,219.47,220.18,5997.0,155.9699,156.4958,155.9486,156.4531,5997.0
2016-12-29 10:50:00,220.15,220.67,219.97,220.67,8950.0,156.4318,156.8013,156.3039,156.8013,8950.0
2016-12-29 11:00:00,220.71,221.0,220.38,220.44,27016.0,156.8297,157.0358,156.5952,156.6379,27016.0
2016-12-29 11:10:00,220.44,220.61,220.25,220.47,7661.0,156.6379,156.7587,156.5029,156.6592,7661.0
2016-12-29 11:20:00,220.43,220.88,220.39,220.88,7336.0,156.6308,156.9505,156.6024,156.9505,7336.0
2016-12-29 11:30:00,220.65,221.06,220.65,221.04,9360.0,156.7871,157.0784,156.7871,157.0642,9360.0
2016-12-29 11:40:00,221.09,221.56,221.09,221.14,5849.0,157.0998,157.4337,157.0998,157.1353,5849.0
2016-12-29 11:50:00,220.93,221.37,220.87,221.37,5613.0,156.9861,157.2987,156.9434,157.2987,5613.0
2016-12-29 12:00:00,221.29,221.36,220.78,220.81,6424.0,157.2419,157.2916,156.8795,156.9008,6424.0
2016-12-29 12:10:00,220.73,221.03,220.73,220.89,4616.0,156.8439,157.0571,156.8439,156.9576,4616.0
2016-12-29 12:20:00,220.91,221.09,220.75,221.03,3581.0,156.9719,157.0998,156.8582,157.0571,3581.0
2016-12-29 12:30:00,220.95,221.08,220.75,220.76,2591.0,157.0003,157.0926,156.8582,156.8653,2591.0
2016-12-29 12:40:00,220.83,220.99,220.79,220.99,5650.0,156.915,157.0287,156.8866,157.0287,5650.0
2016-12-29 12:50:00,220.97,221.07,220.81,221.07,10377.0,157.0145,157.0855,156.9008,157.0855,10377.0
2016-12-29 13:00:00,221.11,221.11,220.7,220.85,6500.0,157.114,157.114,156.8226,156.9292,6500.0
2016-12-29 13:10:00,220.83,221.03,220.83,220.98,3066.0,156.915,157.0571,156.915,157.0216,3066.0
2016-12-29 13:20:00,221.11,221.27,220.59,220.84,10434.0,157.114,157.2277,156.7445,156.9221,10434.0
2016-12-29 13:30:00,220.83,220.98,220.62,220.83,9771.0,156.915,157.0216,156.7658,156.915,9771.0
2016-12-29 13:40:00,220.77,220.86,220.71,220.78,4438.0,156.8724,156.9363,156.8297,156.8795,4438.0
2016-12-29 13:50:00,220.8,221.32,220.79,221.31,4525.0,156.8937,157.2632,156.8866,157.2561,4525.0
2016-12-29 14:00:00,221.3,221.3,220.94,221.01,4488.0,157.249,157.249,156.9932,157.0429,4488.0
2016-12-29 14:10:00,221.03,221.16,220.9,221.0,4556.0,157.0571,157.1495,156.9647,157.0358,4556.0
2016-12-29 14:20:00,220.94,220.99,220.6,220.77,8455.0,156.9932,157.0287,156.7516,156.8724,8455.0
2016-12-29 14:30:00,220.66,220.89,220.49,220.89,5668.0,156.7942,156.9576,156.6734,156.9576,5668.0
2016-12-29 14:40:00,220.76,220.85,220.66,220.8,9008.0,156.8653,156.9292,156.7942,156.8937,9008.0
2016-12-29 14:50:00,220.71,220.75,220.42,220.55,5908.0,156.8297,156.8582,156.6237,156.716,5908.0
2016-12-29 15:00:00,220.58,220.82,220.53,220.75,5817.0,156.7374,156.9079,156.7018,156.8582,5817.0
2016-12-29 15:10:00,220.84,220.99,220.76,220.94,7417.0,156.9221,157.0287,156.8653,156.9932,7417.0
2016-12-29 15:20:00,220.9,220.96,220.42,220.49,16870.0,156.9647,157.0074,156.6237,156.6734,16870.0
2016-12-29 15:30:00,220.49,220.7,220.28,220.31,15622.0,156.6734,156.8226,156.5242,156.5455,15622.0
2016-12-29 15:40:00,220.35,220.55,220.27,220.51,17732.0,156.5739,156.716,156.5171,156.6876,17732.0
2016-12-29 15:50:00,220.52,220.6,220.29,220.36,61101.0,156.6947,156.7516,156.5313,156.581,61101.0
2016-12-30 09:30:00,220.2,220.82,219.38,220.71,19974.0,156.4673,156.9079,155.8847,156.8297,19974.0
2016-12-30 09:40:00,220.64,222.14,220.59,222.14,9593.0,156.78,157.8459,156.7445,157.8459,9593.0
2016-12-30 09:50:00,221.87,222.26,221.32,222.01,14887.0,157.654,157.9311,157.2632,157.7535,14887.0
2016-12-30 10:00:00,221.91,222.28,221.43,222.01,9751.0,157.6824,157.9453,157.3413,157.7535,9751.0
2016-12-30 10:10:00,222.2,222.38,221.88,221.88,25795.0,157.8885,158.0164,157.6611,157.6611,25795.0
2016-12-30 10:20:00,221.97,222.13,221.49,221.71,9342.0,157.7251,157.8387,157.384,157.5403,9342.0
2016-12-30 10:30:00,221.65,222.52,221.65,222.52,6178.0,157.4977,158.1159,157.4977,158.1159,6178.0
2016-12-30 10:40:00,222.45,222.75,222.27,222.29,11487.0,158.0661,158.2793,157.9382,157.9524,11487.0
2016-12-30 10:50:00,222.33,222.4,222.11,222.29,5200.0,157.9809,158.0306,157.8245,157.9524,5200.0
2016-12-30 11:00:00,222.23,222.8,222.13,222.62,10318.0,157.9098,158.3148,157.8387,158.1869,10318.0
2016-12-30 11:10:00,222.55,223.08,222.55,223.08,5400.0,158.1372,158.5138,158.1372,158.5138,5400.0
2016-12-30 11:20:00,222.94,223.08,222.74,222.82,8409.0,158.4143,158.5138,158.2722,158.329,8409.0
2016-12-30 11:30:00,222.81,222.84,222.21,222.24,8632.0,158.3219,158.3432,157.8956,157.9169,8632.0
2016-12-30 11:40:00,222.21,222.29,221.96,221.97,6110.0,157.8956,157.9524,157.7179,157.7251,6110.0
2016-12-30 11:50:00,221.8,221.98,221.79,221.85,3395.0,157.6043,157.7322,157.5972,157.6398,3395.0
2016-12-30 12:00:00,221.93,222.26,221.84,222.26,5291.0,157.6966,157.9311,157.6327,157.9311,5291.0
2016-12-30 12:10:00,222.2,222.51,222.18,222.44,7134.0,157.8885,158.1088,157.8743,158.059,7134.0
2016-12-30 12:20:00,222.51,223.08,222.49,222.97,4509.0,158.1088,158.5138,158.0946,158.4356,4509.0
2016-12-30 12:30:00,222.82,222.99,222.51,222.77,6775.0,158.329,158.4498,158.1088,158.2935,6775.0
2016-12-30 12:40:00,222.79,222.98,222.72,222.72,4071.0,158.3077,158.4427,158.258,158.258,4071.0
2016-12-30 12:50:00,222.82,222.82,222.5,222.66,11495.0,158.329,158.329,158.1017,158.2153,11495.0
2016-12-30 13:00:00,222.71,222.73,222.31,222.33,3538.0,158.2509,158.2651,157.9666,157.9809,3538.0
2016-12-30 13:10:00,222.24,222.73,222.05,222.52,32115.0,157.9169,158.2651,157.7819,158.1159,32115.0
2016-12-30 13:20:00,222.57,222.83,222.57,222.83,1200.0,158.1514,158.3361,158.1514,158.3361,1200.0
2016-12-30 13:30:00,222.88,223.34,222.86,223.22,2945.0,158.3717,158.6985,158.3575,158.6133,2945.0
2016-12-30 13:40:00,223.32,223.79,223.31,223.69,6979.0,158.6843,159.0183,158.6772,158.9472,6979.0
2016-12-30 13:50:00,223.73,223.82,223.62,223.75,5264.0,158.9757,159.0396,158.8975,158.9899,5264.0
2016-12-30 14:00:00,223.74,223.82,223.51,223.51,19450.0,158.9828,159.0396,158.8193,158.8193,19450.0
2016-12-30 14:10:00,223.52,223.68,223.0,223.16,10328.0,158.8264,158.9401,158.4569,158.5706,10328.0
2016-12-30 14:20:00,223.13,223.22,222.9,222.9,3811.0,158.5493,158.6133,158.3859,158.3859,3811.0
2016-12-30 14:30:00,222.83,222.9,222.7,222.77,10749.0,158.3361,158.3859,158.2438,158.2935,10749.0
2016-12-30 14:40:00,222.77,222.92,222.27,222.27,13073.0,158.2935,158.4001,157.9382,157.9382,13073.0
2016-12-30 14:50:00,222.38,222.57,222.06,222.57,12356.0,158.0164,158.1514,157.789,158.1514,12356.0
2016-12-30 15:00:00,222.58,222.8,222.51,222.68,14079.0,158.1585,158.3148,158.1088,158.2296,14079.0
2016-12-30 15:10:00,222.65,222.92,222.62,222.92,24136.0,158.2082,158.4001,158.1869,158.4001,24136.0
2016-12-30 15:20:00,222.9,223.05,222.79,222.97,13706.0,158.3859,158.4925,158.3077,158.4356,13706.0
2016-12-30 15:30:00,222.93,222.98,222.78,222.85,16644.0,158.4072,158.4427,158.3006,158.3504,16644.0
2016-12-30 15:40:00,222.84,223.33,222.84,223.33,23564.0,158.3432,158.6914,158.3432,158.6914,23564.0
2016-12-30 15:50:00,223.32,223.41,223.07,223.37,177203.0,158.6843,158.7483,158.5067,158.7199,177203.0
2017-01-03 09:30:00,224.67,225.2,222.5,222.54,31219.0,159.6436,160.0202,158.1017,158.1301,31219.0
2017-01-03 09:40:00,223.02,223.53,222.13,223.25,21261.0,158.4712,158.8335,157.8387,158.6346,21261.0
2017-01-03 09:50:00,223.55,224.02,222.91,223.75,14205.0,158.8478,159.1817,158.393,158.9899,14205.0
2017-01-03 10:00:00,223.44,223.62,222.48,223.55,26423.0,158.7696,158.8975,158.0874,158.8478,26423.0
2017-01-03 10:10:00,223.48,223.51,222.78,223.44,11918.0,158.798,158.8193,158.3006,158.7696,11918.0
2017-01-03 10:20:00,223.13,224.22,223.13,224.22,14035.0,158.5493,159.3238,158.5493,159.3238,14035.0
2017-01-03 10:30:00,224.01,225.0,223.9,224.72,17212.0,159.1746,159.8781,159.0965,159.6791,17212.0
2017-01-03 10:40:00,224.73,225.02,224.71,225.0,9230.0,159.6862,159.8923,159.672,159.8781,9230.0
2017-01-03 10:50:00,225.02,225.51,224.98,225.1,13278.0,159.8923,160.2405,159.8639,159.9491,13278.0
2017-01-03 11:00:00,225.07,225.07,223.66,223.77,19983.0,159.9278,159.9278,158.9259,159.0041,19983.0
2017-01-03 11:10:00,223.76,224.16,223.66,223.8,14114.0,158.997,159.2812,158.9259,159.0254,14114.0
2017-01-03 11:20:00,223.92,224.04,223.63,223.9,14044.0,159.1107,159.1959,158.9046,159.0965,14044.0
2017-01-03 11:30:00,223.97,224.03,223.75,223.88,20394.0,159.1462,159.1888,158.9899,159.0822,20394.0
2017-01-03 11:40:00,223.95,224.57,223.9,224.33,15773.0,159.132,159.5725,159.0965,159.402,15773.0
2017-01-03 11:50:00,224.33,224.41,223.62,224.04,20372.0,159.402,159.4588,158.8975,159.1959,20372.0
2017-01-03 12:00:00,223.99,224.18,223.64,224.17,9537.0,159.1604,159.2954,158.9117,159.2883,9537.0
2017-01-03 12:10:00,224.22,224.29,223.8,224.16,8900.0,159.3238,159.3736,159.0254,159.2812,8900.0
2017-01-03 12:20:00,223.99,224.15,223.41,223.44,7956.0,159.1604,159.2741,158.7483,158.7696,7956.0
2017-01-03 12:30:00,223.44,223.51,223.03,223.19,17557.0,158.7696,158.8193,158.4783,158.5919,17557.0
2017-01-03 12:40:00,223.09,223.1,222.58,222.75,27366.0,158.5209,158.528,158.1585,158.2793,27366.0
2017-01-03 12:50:00,222.74,222.74,221.95,222.09,5776.0,158.2722,158.2722,157.7108,157.8103,5776.0
2017-01-03 13:00:00,222.12,222.56,221.99,222.52,17531.0,157.8316,158.1443,157.7393,158.1159,17531.0
2017-01-03 13:10:00,222.53,222.79,222.46,222.75,4837.0,158.123,158.3077,158.0732,158.2793,4837.0
2017-01-03 13:20:00,222.85,223.0,222.67,222.95,6047.0,158.3504,158.4569,158.2225,158.4214,6047.0
2017-01-03 13:30:00,222.88,222.88,222.51,222.62,4701.0,158.3717,158.3717,158.1088,158.1869,4701.0
2017-01-03 13:40:00,222.54,222.8,222.26,222.42,25688.0,158.1301,158.3148,157.9311,158.0448,25688.0
2017-01-03 13:50:00,222.51,222.75,222.37,222.57,20038.0,158.1088,158.2793,158.0093,158.1514,20038.0
2017-01-03 14:00:00,222.6,222.94,222.41,222.83,30406.0,158.1727,158.4143,158.0377,158.3361,30406.0
2017-01-03 14:10:00,222.78,222.92,222.72,222.85,3689.0,158.3006,158.4001,158.258,158.3504,3689.0
2017-01-03 14:20:00,222.76,223.26,222.76,222.86,4700.0,158.2864,158.6417,158.2864,158.3575,4700.0
2017-01-03 14:30:00,222.94,223.14,222.75,222.75,11745.0,158.4143,158.5564,158.2793,158.2793,11745.0
2017-01-03 14:40:00,222.76,222.85,222.38,222.43,13004.0,158.2864,158.3504,158.0164,158.0519,13004.0
2017-01-03 14:50:00,222.5,223.0,222.39,222.76,11522.0,158.1017,158.4569,158.0235,158.2864,11522.0
2017-01-03 15:00:00,222.89,223.06,222.7,223.03,3670.0,158.3788,158.4996,158.2438,158.4783,3670.0
2017-01-03 15:10:00,222.86,222.91,222.55,222.56,7965.0,158.3575,158.393,158.1372,158.1443,7965.0
2017-01-03 15:20:00,222.55,223.0,222.4,222.9,61600.0,158.1372,158.4569,158.0306,158.3859,61600.0
2017-01-03 15:30:00,222.79,223.44,222.73,223.44,18383.0,158.3077,158.7696,158.2651,158.7696,18383.0
2017-01-03 15:40:00,223.34,223.59,223.22,223.46,29083.0,158.6985,158.8762,158.6133,158.7838,29083.0
2017-01-03 15:50:00,223.43,223.6,223.21,223.52,80525.0,158.7625,158.8833,158.6062,158.8264,80525.0
2017-01-04 09:30:00,224.27,225.32,224.27,225.15,15616.0,159.3594,160.1055,159.3594,159.9847,15616.0
2017-01-04 09:40:00,225.19,225.2,224.37,225.18,14351.0,160.0131,160.0202,159.4304,160.006,14351.0
2017-01-04 09:50:00,225.15,225.65,225.01,225.14,15101.0,159.9847,160.3399,159.8852,159.9776,15101.0
2017-01-04 10:00:00,225.15,225.24,224.43,224.63,26676.0,159.9847,160.0486,159.4731,159.6152,26676.0
2017-01-04 10:10:00,224.45,224.45,223.74,224.02,15843.0,159.4873,159.4873,158.9828,159.1817,15843.0
2017-01-04 10:20:00,224.03,224.65,223.87,224.6,17669.0,159.1888,159.6294,159.0751,159.5939,17669.0
2017-01-04 10:30:00,224.52,224.72,224.41,224.69,5925.0,159.537,159.6791,159.4588,159.6578,5925.0
2017-01-04 10:40:00,224.86,225.19,224.67,225.0,6809.0,159.7786,160.0131,159.6436,159.8781,6809.0
2017-01-04 10:50:00,224.83,225.0,224.63,224.67,32027.0,159.7573,159.8781,159.6152,159.6436,32027.0
2017-01-04 11:00:00,224.59,225.08,224.36,224.91,7251.0,159.5867,159.9349,159.4233,159.8141,7251.0
2017-01-04 11:10:00,224.91,225.56,224.84,225.4,11469.0,159.8141,160.276,159.7644,160.1623,11469.0
2017-01-04 11:20:00,225.37,225.9,225.13,225.5,9400.0,160.141,160.5176,159.9705,160.2334,9400.0
2017-01-04 11:30:00,225.56,225.64,224.8,224.99,6714.0,160.276,160.3328,159.736,159.871,6714.0
2017-01-04 11:40:00,225.06,225.06,224.48,224.77,6811.0,159.9207,159.9207,159.5086,159.7146,6811.0
2017-01-04 11:50:00,224.76,225.17,224.7,225.12,10434.0,159.7075,159.9989,159.6649,159.9633,10434.0
2017-01-04 12:00:00,225.25,225.42,224.8,225.13,9572.0,160.0557,160.1765,159.736,159.9705,9572.0
2017-01-04 12:10:00,225.18,225.54,225.02,225.14,10718.0,160.006,160.2618,159.8923,159.9776,10718.0
2017-01-04 12:20:00,225.02,225.49,224.94,225.49,11441.0,159.8923,160.2263,159.8354,160.2263,11441.0
2017-01-04 12:30:00,225.58,225.58,225.0,225.17,7070.0,160.2902,160.2902,159.8781,159.9989,7070.0
2017-01-04 12:40:00,225.15,225.15,224.75,225.09,13937.0,159.9847,159.9847,159.7004,159.942,13937.0
2017-01-04 12:50:00,225.02,225.1,224.51,224.63,21330.0,159.8923,159.9491,159.5299,159.6152,21330.0
2017-01-04 13:00:00,224.66,224.88,224.43,224.45,15265.0,159.6365,159.7928,159.4731,159.4873,15265.0
2017-01-04 13:10:00,224.58,224.65,224.37,224.39,6285.0,159.5796,159.6294,159.4304,159.4446,6285.0
2017-01-04 13:20:00,224.41,224.47,224.03,224.08,9435.0,159.4588,159.5015,159.1888,159.2244,9435.0
2017-01-04 13:30:00,224.1,224.51,224.04,224.44,8383.0,159.2386,159.5299,159.1959,159.4802,8383.0
2017-01-04 13:40:00,224.41,224.75,224.35,224.74,4874.0,159.4588,159.7004,159.4162,159.6933,4874.0
2017-01-04 13:50:00,224.7,224.81,224.27,224.42,14123.0,159.6649,159.7431,159.3594,159.4659,14123.0
2017-01-04 14:00:00,224.42,224.71,224.16,224.63,8684.0,159.4659,159.672,159.2812,159.6152,8684.0
2017-01-04 14:10:00,224.68,224.95,224.67,224.82,7476.0,159.6507,159.8426,159.6436,159.7502,7476.0
2017-01-04 14:20:00,225.03,225.17,224.89,225.05,7748.0,159.8994,159.9989,159.7999,159.9136,7748.0
2017-01-04 14:30:00,225.12,225.47,225.01,225.13,11429.0,159.9633,160.212,159.8852,159.9705,11429.0
2017-01-04 14:40:00,225.0,225.08,224.74,224.74,8400.0,159.8781,159.9349,159.6933,159.6933,8400.0
2017-01-04 14:50:00,224.8,225.04,224.8,225.03,4789.0,159.736,159.9065,159.736,159.8994,4789.0
2017-01-04 15:00:00,225.06,225.17,224.75,224.82,25694.0,159.9207,159.9989,159.7004,159.7502,25694.0
2017-01-04 15:10:00,224.82,224.88,224.67,224.88,10899.0,159.7502,159.7928,159.6436,159.7928,10899.0
2017-01-04 15:20:00,224.89,225.27,224.88,225.23,16467.0,159.7999,160.0699,159.7928,160.0415,16467.0
2017-01-04 15:30:00,225.22,225.25,224.99,225.01,14176.0,160.0344,160.0557,159.871,159.8852,14176.0
2017-01-04 15:40:00,225.02,225.23,224.95,225.14,21043.0,159.8923,160.0415,159.8426,159.9776,21043.0
2017-01-04 15:50:00,225.1,225.7,225.07,225.19,34524.0,159.9491,160.3755,159.9278,160.0131,34524.0
2017-01-05 09:30:00,222.76,223.8,220.52,221.37,71361.0,158.2864,159.0254,156.6947,157.2987,71361.0
2017-01-05 09:40:00,221.25,221.9,219.81,221.9,59255.0,157.2134,157.6753,156.1902,157.6753,59255.0
2017-01-05 09:50:00,221.69,224.17,221.69,223.75,32804.0,157.5261,159.2883,157.5261,158.9899,32804.0
2017-01-05 10:00:00,224.08,224.25,223.51,223.51,35306.0,159.2244,159.3452,158.8193,158.8193,35306.0
2017-01-05 10:10:00,223.4,223.77,223.04,223.77,11780.0,158.7412,159.0041,158.4854,159.0041,11780.0
2017-01-05 10:20:00,223.96,224.24,223.15,223.61,14622.0,159.1391,159.338,158.5635,158.8904,14622.0
2017-01-05 10:30:00,223.48,224.2,223.48,223.82,9842.0,158.798,159.3096,158.798,159.0396,9842.0
2017-01-05 10:40:00,223.85,224.4,223.63,224.31,13706.0,159.0609,159.4517,158.9046,159.3878,13706.0
2017-01-05 10:50:00,224.4,225.04,224.33,224.81,13158.0,159.4517,159.9065,159.402,159.7431,13158.0
2017-01-05 11:00:00,225.01,225.06,224.44,224.47,8982.0,159.8852,159.9207,159.4802,159.5015,8982.0
2017-01-05 11:10:00,224.45,224.45,223.99,224.05,9763.0,159.4873,159.4873,159.1604,159.203,9763.0
2017-01-05 11:20:00,224.04,224.63,223.85,224.45,12894.0,159.1959,159.6152,159.0609,159.4873,12894.0
2017-01-05 11:30:00,224.66,224.99,224.19,224.68,9604.0,159.6365,159.871,159.3025,159.6507,9604.0
2017-01-05 11:40:00,224.71,224.79,224.14,224.15,9135.0,159.672,159.7289,159.267,159.2741,9135.0
2017-01-05 11:50:00,224.28,224.96,224.28,224.76,8189.0,159.3665,159.8497,159.3665,159.7075,8189.0
2017-01-05 12:00:00,224.84,224.97,224.53,224.58,4673.0,159.7644,159.8568,159.5441,159.5796,4673.0
2017-01-05 12:10:00,224.65,225.07,224.64,225.07,9898.0,159.6294,159.9278,159.6223,159.9278,9898.0
2017-01-05 12:20:00,224.98,225.29,224.67,225.21,8820.0,159.8639,160.0841,159.6436,160.0273,8820.0
2017-01-05 12:30:00,225.36,225.6,224.85,225.01,22339.0,160.1339,160.3044,159.7715,159.8852,22339.0
2017-01-05 12:40:00,224.95,225.08,224.75,224.86,5345.0,159.8426,159.9349,159.7004,159.7786,5345.0
2017-01-05 12:50:00,225.04,225.04,224.68,224.9,19642.0,159.9065,159.9065,159.6507,159.807,19642.0
2017-01-05 13:00:00,224.86,225.02,224.7,224.86,24669.0,159.7786,159.8923,159.6649,159.7786,24669.0
2017-01-05 13:10:00,224.8,224.9,224.6,224.68,8902.0,159.736,159.807,159.5939,159.6507,8902.0
2017-01-05 13:20:00,224.64,224.94,224.58,224.88,18740.0,159.6223,159.8354,159.5796,159.7928,18740.0
2017-01-05 13:30:00,224.83,225.67,224.8,225.67,13186.0,159.7573,160.3542,159.736,160.3542,13186.0
2017-01-05 13:40:00,225.62,226.07,225.51,225.51,16910.0,160.3186,160.6384,160.2405,160.2405,16910.0
2017-01-05 13:50:00,225.41,225.61,225.26,225.37,14698.0,160.1694,160.3115,160.0628,160.141,14698.0
2017-01-05 14:00:00,225.39,225.62,225.16,225.62,53071.0,160.1552,160.3186,159.9918,160.3186,53071.0
2017-01-05 14:10:00,225.53,226.39,225.44,226.32,8589.0,160.2547,160.8658,160.1907,160.816,8589.0
2017-01-05 14:20:00,226.3,226.3,225.95,225.95,7484.0,160.8018,160.8018,160.5531,160.5531,7484.0
2017-01-05 14:30:00,226.15,226.52,226.05,226.52,10600.0,160.6952,160.9581,160.6242,160.9581,10600.0
2017-01-05 14:40:00,226.57,226.65,226.04,226.19,9172.0,160.9937,161.0505,160.6171,160.7237,9172.0
2017-01-05 14:50:00,226.15,226.56,226.13,226.51,10813.0,160.6952,160.9866,160.681,160.951,10813.0
2017-01-05 15:00:00,226.61,226.87,226.43,226.58,16300.0,161.0221,161.2068,160.8942,161.0008,16300.0
2017-01-05 15:10:00,226.59,227.18,226.59,227.06,23487.0,161.0079,161.4271,161.0079,161.3419,23487.0
2017-01-05 15:20:00,227.06,227.13,226.92,227.0,13410.0,161.3419,161.3916,161.2424,161.2992,13410.0
2017-01-05 15:30:00,227.0,227.14,226.9,226.92,19095.0,161.2992,161.3987,161.2282,161.2424,19095.0
2017-01-05 15:40:00,226.93,227.45,226.93,227.33,16563.0,161.2495,161.619,161.2495,161.5337,16563.0
2017-01-05 15:50:00,227.33,227.94,227.16,227.65,57891.0,161.5337,161.9672,161.4129,161.7611,57891.0
2017-01-06 09:30:00,225.9,227.24,225.43,225.43,14406.0,160.5176,161.4698,160.1836,160.1836,14406.0
2017-01-06 09:40:00,225.48,226.99,225.35,226.84,15752.0,160.2192,161.2921,160.1268,161.1855,15752.0
2017-01-06 09:50:00,227.03,227.56,226.42,227.51,31588.0,161.3205,161.6971,160.8871,161.6616,31588.0
2017-01-06 10:00:00,227.5,227.5,226.49,226.83,15838.0,161.6545,161.6545,160.9368,161.1784,15838.0
2017-01-06 10:10:00,226.86,227.0,226.24,226.98,45629.0,161.1997,161.2992,160.7592,161.285,45629.0
2017-01-06 10:20:00,226.79,227.23,226.47,226.69,14855.0,161.15,161.4626,160.9226,161.0789,14855.0
2017-01-06 10:30:00,226.49,226.79,226.19,226.66,17751.0,160.9368,161.15,160.7237,161.0576,17751.0
2017-01-06 10:40:00,226.69,226.87,226.6,226.8,8022.0,161.0789,161.2068,161.015,161.1571,8022.0
2017-01-06 10:50:00,226.83,226.97,226.37,226.39,10375.0,161.1784,161.2779,160.8516,160.8658,10375.0
2017-01-06 11:00:00,226.64,226.76,226.26,226.32,8700.0,161.0434,161.1287,160.7734,160.816,8700.0
2017-01-06 11:10:00,226.32,226.37,225.94,226.11,11661.0,160.816,160.8516,160.546,160.6668,11661.0
2017-01-06 11:20:00,226.18,226.3,225.94,226.19,9715.0,160.7166,160.8018,160.546,160.7237,9715.0
2017-01-06 11:30:00,226.14,226.82,226.14,226.82,2800.0,160.6881,161.1713,160.6881,161.1713,2800.0
2017-01-06 11:40:00,226.83,227.14,226.52,227.1,15111.0,161.1784,161.3987,160.9581,161.3703,15111.0
2017-01-06 11:50:00,227.15,227.66,227.02,227.63,12077.0,161.4058,161.7682,161.3134,161.7469,12077.0
2017-01-06 12:00:00,227.64,227.82,227.36,227.55,10546.0,161.754,161.8819,161.555,161.69,10546.0
2017-01-06 12:10:00,227.49,227.95,227.25,227.62,12402.0,161.6474,161.9743,161.4769,161.7398,12402.0
2017-01-06 12:20:00,227.81,228.09,227.72,228.09,8292.0,161.8748,162.0737,161.8108,162.0737,8292.0
2017-01-06 12:30:00,228.03,228.36,227.91,228.36,7220.0,162.0311,162.2656,161.9458,162.2656,7220.0
2017-01-06 12:40:00,228.37,228.7,228.3,228.69,10277.0,162.2727,162.5072,162.223,162.5001,10277.0
2017-01-06 12:50:00,228.65,228.65,228.26,228.46,4700.0,162.4717,162.4717,162.1945,162.3366,4700.0
2017-01-06 13:00:00,228.48,228.51,227.94,228.26,10948.0,162.3509,162.3722,161.9672,162.1945,10948.0
2017-01-06 13:10:00,228.29,228.44,228.26,228.3,10766.0,162.2159,162.3224,162.1945,162.223,10766.0
2017-01-06 13:20:00,228.36,228.47,228.3,228.43,6339.0,162.2656,162.3438,162.223,162.3153,6339.0
2017-01-06 13:30:00,228.39,228.65,228.28,228.4,10795.0,162.2869,162.4717,162.2087,162.294,10795.0
2017-01-06 13:40:00,228.46,228.46,228.23,228.33,6753.0,162.3366,162.3366,162.1732,162.2443,6753.0
2017-01-06 13:50:00,228.28,228.45,228.26,228.43,7028.0,162.2087,162.3295,162.1945,162.3153,7028.0
2017-01-06 14:00:00,228.42,228.72,228.31,228.64,14432.0,162.3082,162.5214,162.2301,162.4646,14432.0
2017-01-06 14:10:00,228.61,228.66,228.37,228.44,8511.0,162.4432,162.4788,162.2727,162.3224,8511.0
2017-01-06 14:20:00,228.4,228.63,228.28,228.38,12100.0,162.294,162.4574,162.2087,162.2798,12100.0
2017-01-06 14:30:00,228.47,228.78,228.21,228.46,7770.0,162.3438,162.564,162.159,162.3366,7770.0
2017-01-06 14:40:00,228.42,228.55,228.32,228.43,7820.0,162.3082,162.4006,162.2372,162.3153,7820.0
2017-01-06 14:50:00,228.37,228.58,228.29,228.29,12000.0,162.2727,162.4219,162.2159,162.2159,12000.0
2017-01-06 15:00:00,228.31,228.34,228.05,228.1,11919.0,162.2301,162.2514,162.0453,162.0808,11919.0
2017-01-06 15:10:00,228.06,228.2,227.81,227.93,9450.0,162.0524,162.1519,161.8748,161.96,9450.0
2017-01-06 15:20:00,227.84,228.19,227.66,228.11,14965.0,161.8961,162.1448,161.7682,162.0879,14965.0
2017-01-06 15:30:00,228.11,228.22,227.83,228.19,11799.0,162.0879,162.1661,161.889,162.1448,11799.0
2017-01-06 15:40:00,228.24,228.66,228.19,228.45,14933.0,162.1803,162.4788,162.1448,162.3295,14933.0
2017-01-06 15:50:00,228.42,228.48,228.25,228.35,50481.0,162.3082,162.3509,162.1874,162.2585,50481.0
2017-01-09 09:30:00,228.35,229.1,227.21,227.74,10399.0,162.2585,162.7914,161.4484,161.825,10399.0
2017-01-09 09:40:00,227.83,227.83,227.02,227.63,15592.0,161.889,161.889,161.3134,161.7469,15592.0
2017-01-09 09:50:00,227.65,227.93,227.09,227.26,2864.0,161.7611,161.96,161.3632,161.484,2864.0
2017-01-09 10:00:00,227.29,227.32,226.47,226.55,16413.0,161.5053,161.5266,160.9226,160.9795,16413.0
2017-01-09 10:10:00,226.58,227.76,226.47,227.58,15771.0,161.0008,161.8393,160.9226,161.7113,15771.0
2017-01-09 10:20:00,227.55,227.7,227.01,227.42,20775.0,161.69,161.7966,161.3063,161.5977,20775.0
2017-01-09 10:30:00,227.43,227.45,226.75,227.01,16789.0,161.6048,161.619,161.1216,161.3063,16789.0
2017-01-09 10:40:00,226.83,226.83,226.1,226.55,10263.0,161.1784,161.1784,160.6597,160.9795,10263.0
2017-01-09 10:50:00,226.55,226.84,226.2,226.84,10202.0,160.9795,161.1855,160.7308,161.1855,10202.0
2017-01-09 11:00:00,226.9,227.15,226.44,226.66,8625.0,161.2282,161.4058,160.9013,161.0576,8625.0
2017-01-09 11:10:00,226.72,227.41,226.66,227.39,5200.0,161.1003,161.5906,161.0576,161.5763,5200.0
2017-01-09 11:20:00,227.11,227.33,226.82,226.94,12373.0,161.3774,161.5337,161.1713,161.2566,12373.0
2017-01-09 11:30:00,226.99,227.05,226.65,226.7,7598.0,161.2921,161.3347,161.0505,161.086,7598.0
2017-01-09 11:40:00,226.74,227.29,226.66,227.14,7160.0,161.1145,161.5053,161.0576,161.3987,7160.0
2017-01-09 11:50:00,227.04,227.3,227.0,227.09,3702.0,161.3276,161.5124,161.2992,161.3632,3702.0
2017-01-09 12:00:00,227.19,227.22,226.73,227.22,23218.0,161.4342,161.4555,161.1074,161.4555,23218.0
2017-01-09 12:10:00,227.13,227.47,226.96,226.96,8717.0,161.3916,161.6332,161.2708,161.2708,8717.0
2017-01-09 12:20:00,227.04,227.16,226.63,226.76,17925.0,161.3276,161.4129,161.0363,161.1287,17925.0
2017-01-09 12:30:00,226.81,227.13,226.81,227.01,8202.0,161.1642,161.3916,161.1642,161.3063,8202.0
2017-01-09 12:40:00,226.98,227.1,226.92,227.1,4546.0,161.285,161.3703,161.2424,161.3703,4546.0
2017-01-09 12:50:00,226.96,227.1,226.55,226.55,9153.0,161.2708,161.3703,160.9795,160.9795,9153.0
2017-01-09 13:00:00,226.65,226.76,226.38,226.7,4869.0,161.0505,161.1287,160.8587,161.086,4869.0
2017-01-09 13:10:00,226.57,226.71,226.41,226.49,4854.0,160.9937,161.0932,160.88,160.9368,4854.0
2017-01-09 13:20:00,226.44,226.78,226.31,226.7,11523.0,160.9013,161.1429,160.8089,161.086,11523.0
2017-01-09 13:30:00,226.72,226.81,226.58,226.68,7900.0,161.1003,161.1642,161.0008,161.0718,7900.0
2017-01-09 13:40:00,226.68,226.78,226.55,226.61,8500.0,161.0718,161.1429,160.9795,161.0221,8500.0
2017-01-09 13:50:00,226.57,226.79,226.48,226.77,9062.0,160.9937,161.15,160.9297,161.1358,9062.0
2017-01-09 14:00:00,226.87,226.87,226.44,226.58,7330.0,161.2068,161.2068,160.9013,161.0008,7330.0
2017-01-09 14:10:00,226.57,226.92,226.51,226.58,8197.0,160.9937,161.2424,160.951,161.0008,8197.0
2017-01-09 14:20:00,226.6,226.72,226.5,226.67,2907.0,161.015,161.1003,160.9439,161.0647,2907.0
2017-01-09 14:30:00,226.61,226.76,226.55,226.67,4523.0,161.0221,161.1287,160.9795,161.0647,4523.0
2017-01-09 14:40:00,226.62,226.8,226.56,226.56,4981.0,161.0292,161.1571,160.9866,160.9866,4981.0
2017-01-09 14:50:00,226.6,226.86,226.56,226.72,15049.0,161.015,161.1997,160.9866,161.1003,15049.0
2017-01-09 15:00:00,226.61,226.85,226.59,226.84,5283.0,161.0221,161.1926,161.0079,161.1855,5283.0
2017-01-09 15:10:00,226.88,226.93,226.67,226.73,3282.0,161.2139,161.2495,161.0647,161.1074,3282.0
2017-01-09 15:20:00,226.71,226.97,226.71,226.95,3600.0,161.0932,161.2779,161.0932,161.2637,3600.0
2017-01-09 15:30:00,226.98,226.98,226.75,226.8,6464.0,161.285,161.285,161.1216,161.1571,6464.0
2017-01-09 15:40:00,226.76,226.89,226.66,226.77,8991.0,161.1287,161.2211,161.0576,161.1358,8991.0
2017-01-09 15:50:00,226.77,227.09,226.59,226.97,90142.0,161.1358,161.3632,161.0079,161.2779,90142.0
2017-01-10 09:30:00,226.71,227.27,225.33,227.06,19832.0,161.0932,161.4911,160.1126,161.3419,19832.0
2017-01-10 09:40:00,227.36,227.36,226.77,227.06,11853.0,161.555,161.555,161.1358,161.3419,11853.0
2017-01-10 09:50:00,227.02,227.02,225.82,226.46,16819.0,161.3134,161.3134,160.4607,160.9155,16819.0
2017-01-10 10:00:00,226.63,226.83,226.42,226.57,10913.0,161.0363,161.1784,160.8871,160.9937,10913.0
2017-01-10 10:10:00,226.66,226.68,226.41,226.48,9657.0,161.0576,161.0718,160.88,160.9297,9657.0
2017-01-10 10:20:00,226.5,227.43,226.49,226.89,16095.0,160.9439,161.6048,160.9368,161.2211,16095.0
2017-01-10 10:30:00,226.57,227.0,226.44,226.5,10000.0,160.9937,161.2992,160.9013,160.9439,10000.0
2017-01-10 10:40:00,226.51,226.96,226.45,226.81,58968.0,160.951,161.2708,160.9084,161.1642,58968.0
2017-01-10 10:50:00,226.84,226.94,226.51,226.51,12143.0,161.1855,161.2566,160.951,160.951,12143.0
2017-01-10 11:00:00,226.63,226.74,226.4,226.73,22541.0,161.0363,161.1145,160.8729,161.1074,22541.0
2017-01-10 11:10:00,226.75,226.79,226.46,226.61,7896.0,161.1216,161.15,160.9155,161.0221,7896.0
2017-01-10 11:20:00,226.66,227.21,226.53,226.91,5286.0,161.0576,161.4484,160.9653,161.2353,5286.0
2017-01-10 11:30:00,226.89,226.94,226.01,226.08,8598.0,161.2211,161.2566,160.5958,160.6455,8598.0
2017-01-10 11:40:00,226.15,226.3,225.89,225.98,13810.0,160.6952,160.8018,160.5105,160.5744,13810.0
2017-01-10 11:50:00,225.98,226.51,225.98,226.04,13272.0,160.5744,160.951,160.5744,160.6171,13272.0
2017-01-10 12:00:00,226.04,226.46,225.99,226.46,9596.0,160.6171,160.9155,160.5815,160.9155,9596.0
2017-01-10 12:10:00,226.39,226.59,225.76,225.76,7211.0,160.8658,161.0079,160.4181,160.4181,7211.0
2017-01-10 12:20:00,225.76,225.98,225.69,225.98,6143.0,160.4181,160.5744,160.3684,160.5744,6143.0
2017-01-10 12:30:00,225.98,226.46,225.91,226.42,10045.0,160.5744,160.9155,160.5247,160.8871,10045.0
2017-01-10 12:40:00,226.41,226.41,225.85,226.08,71651.0,160.88,160.88,160.4821,160.6455,71651.0
2017-01-10 12:50:00,226.12,226.13,225.67,225.98,83508.0,160.6739,160.681,160.3542,160.5744,83508.0
2017-01-10 13:00:00,225.89,226.07,225.67,225.72,14456.0,160.5105,160.6384,160.3542,160.3897,14456.0
2017-01-10 13:10:00,225.63,225.73,225.27,225.55,19690.0,160.3257,160.3968,160.0699,160.2689,19690.0
2017-01-10 13:20:00,225.56,225.64,224.91,225.05,39959.0,160.276,160.3328,159.8141,159.9136,39959.0
2017-01-10 13:30:00,225.04,225.53,225.04,225.22,16249.0,159.9065,160.2547,159.9065,160.0344,16249.0
2017-01-10 13:40:00,225.15,225.4,224.97,225.35,17679.0,159.9847,160.1623,159.8568,160.1268,17679.0
2017-01-10 13:50:00,225.25,225.59,225.24,225.59,26381.0,160.0557,160.2973,160.0486,160.2973,26381.0
2017-01-10 14:00:00,225.61,226.06,225.2,225.89,25110.0,160.3115,160.6313,160.0202,160.5105,25110.0
2017-01-10 14:10:00,225.84,225.9,225.62,225.63,6963.0,160.475,160.5176,160.3186,160.3257,6963.0
2017-01-10 14:20:00,225.7,226.22,225.57,225.96,16524.0,160.3755,160.745,160.2831,160.5602,16524.0
2017-01-10 14:30:00,225.86,226.15,225.63,225.82,15086.0,160.4892,160.6952,160.3257,160.4607,15086.0
2017-01-10 14:40:00,225.85,226.03,225.56,225.88,10036.0,160.4821,160.61,160.276,160.5034,10036.0
2017-01-10 14:50:00,225.99,225.99,225.52,225.63,11624.0,160.5815,160.5815,160.2476,160.3257,11624.0
2017-01-10 15:00:00,225.68,225.7,225.41,225.61,7208.0,160.3613,160.3755,160.1694,160.3115,7208.0
2017-01-10 15:10:00,225.47,225.74,225.47,225.56,8395.0,160.212,160.4039,160.212,160.276,8395.0
2017-01-10 15:20:00,225.57,225.86,225.51,225.85,11095.0,160.2831,160.4892,160.2405,160.4821,11095.0
2017-01-10 15:30:00,225.87,226.03,225.45,225.59,16803.0,160.4963,160.61,160.1978,160.2973,16803.0
2017-01-10 15:40:00,225.56,225.78,225.5,225.75,24781.0,160.276,160.4323,160.2334,160.411,24781.0
2017-01-10 15:50:00,225.76,225.82,225.35,225.4,169442.0,160.4181,160.4607,160.1268,160.1623,169442.0
2017-01-11 09:30:00,224.29,224.3,222.13,223.04,54271.0,159.3736,159.3807,157.8387,158.4854,54271.0
2017-01-11 09:40:00,223.0,223.1,221.58,221.79,161244.0,158.4569,158.528,157.4479,157.5972,161244.0
2017-01-11 09:50:00,221.6,221.61,220.05,220.15,57303.0,157.4621,157.4692,156.3608,156.4318,57303.0
2017-01-11 10:00:00,220.21,220.57,220.09,220.37,31871.0,156.4745,156.7303,156.3892,156.5881,31871.0
2017-01-11 10:10:00,220.22,220.25,218.59,218.59,68906.0,156.4816,156.5029,155.3233,155.3233,68906.0
2017-01-11 10:20:00,218.78,220.0,218.56,219.2,54747.0,155.4583,156.3252,155.302,155.7568,54747.0
2017-01-11 10:30:00,219.19,219.84,219.09,219.2,52770.0,155.7497,156.2115,155.6786,155.7568,52770.0
2017-01-11 10:40:00,219.21,219.52,218.87,219.15,15762.0,155.7639,155.9842,155.5223,155.7212,15762.0
2017-01-11 10:50:00,219.28,220.02,219.25,219.89,40306.0,155.8136,156.3394,155.7923,156.2471,40306.0
2017-01-11 11:00:00,219.8,219.9,219.2,219.69,38919.0,156.1831,156.2542,155.7568,156.105,38919.0
2017-01-11 11:10:00,219.66,219.89,219.13,219.54,10758.0,156.0836,156.2471,155.707,155.9984,10758.0
2017-01-11 11:20:00,219.59,220.31,219.35,220.05,37893.0,156.0339,156.5455,155.8634,156.3608,37893.0
2017-01-11 11:30:00,219.84,220.09,219.72,220.0,18335.0,156.2115,156.3892,156.1263,156.3252,18335.0
2017-01-11 11:40:00,220.07,220.26,219.82,220.12,24992.0,156.375,156.51,156.1973,156.4105,24992.0
2017-01-11 11:50:00,220.11,221.17,220.11,221.09,49855.0,156.4034,157.1566,156.4034,157.0998,49855.0
2017-01-11 12:00:00,221.0,221.94,221.0,221.89,17117.0,157.0358,157.7037,157.0358,157.6682,17117.0
2017-01-11 12:10:00,221.92,222.45,221.83,222.18,32406.0,157.6895,158.0661,157.6256,157.8743,32406.0
2017-01-11 12:20:00,222.17,222.29,221.99,222.22,9414.0,157.8672,157.9524,157.7393,157.9027,9414.0
2017-01-11 12:30:00,222.2,222.35,221.95,221.95,8915.0,157.8885,157.9951,157.7108,157.7108,8915.0
2017-01-11 12:40:00,221.99,221.99,221.4,221.6,5753.0,157.7393,157.7393,157.32,157.4621,5753.0
2017-01-11 12:50:00,221.61,221.64,220.95,221.03,5258.0,157.4692,157.4906,157.0003,157.0571,5258.0
2017-01-11 13:00:00,221.08,221.19,220.83,220.87,7405.0,157.0926,157.1708,156.915,156.9434,7405.0
2017-01-11 13:10:00,220.89,220.89,220.37,220.4,20503.0,156.9576,156.9576,156.5881,156.6095,20503.0
2017-01-11 13:20:00,220.35,220.39,219.62,219.62,6303.0,156.5739,156.6024,156.0552,156.0552,6303.0
2017-01-11 13:30:00,219.66,219.98,219.34,219.79,11452.0,156.0836,156.311,155.8563,156.176,11452.0
2017-01-11 13:40:00,219.86,220.06,219.46,219.61,5101.0,156.2258,156.3679,155.9415,156.0481,5101.0
2017-01-11 13:50:00,219.54,220.03,219.48,219.63,20222.0,155.9984,156.3466,155.9557,156.0623,20222.0
2017-01-11 14:00:00,219.74,219.82,219.47,219.65,12798.0,156.1405,156.1973,155.9486,156.0765,12798.0
2017-01-11 14:10:00,219.64,219.96,219.63,219.89,5017.0,156.0694,156.2968,156.0623,156.2471,5017.0
2017-01-11 14:20:00,219.83,219.92,219.68,219.87,6736.0,156.2044,156.2684,156.0979,156.2329,6736.0
2017-01-11 14:30:00,219.97,220.42,219.97,220.22,20650.0,156.3039,156.6237,156.3039,156.4816,20650.0
2017-01-11 14:40:00,220.28,220.28,219.67,219.71,4097.0,156.5242,156.5242,156.0907,156.1192,4097.0
2017-01-11 14:50:00,219.72,219.77,219.08,219.16,13399.0,156.1263,156.1618,155.6715,155.7284,13399.0
2017-01-11 15:00:00,219.24,219.5,219.12,219.28,23070.0,155.7852,155.9699,155.6999,155.8136,23070.0
2017-01-11 15:10:00,219.34,219.57,219.34,219.48,27602.0,155.8563,156.0197,155.8563,155.9557,27602.0
2017-01-11 15:20:00,219.49,219.73,219.49,219.7,27097.0,155.9628,156.1334,155.9628,156.1121,27097.0
2017-01-11 15:30:00,219.68,219.82,219.68,219.79,38072.0,156.0979,156.1973,156.0979,156.176,38072.0
2017-01-11 15:40:00,219.79,220.08,219.73,219.8,44461.0,156.176,156.3821,156.1334,156.1831,44461.0
2017-01-11 15:50:00,219.81,219.93,219.7,219.75,91704.0,156.1902,156.2755,156.1121,156.1476,91704.0
2017-01-12 09:30:00,219.05,219.8,218.52,219.17,23231.0,155.6502,156.1831,155.2736,155.7355,23231.0
2017-01-12 09:40:00,219.02,219.44,218.15,218.15,93660.0,155.6289,155.9273,155.0107,155.0107,93660.0
2017-01-12 09:50:00,218.24,218.24,217.0,217.29,37425.0,155.0746,155.0746,154.1935,154.3996,37425.0
2017-01-12 10:00:00,217.15,217.19,213.6,214.44,62030.0,154.3001,154.3285,151.7776,152.3745,62030.0
2017-01-12 10:10:00,214.55,215.37,214.51,214.96,52152.0,152.4526,153.0353,152.4242,152.744,52152.0
2017-01-12 10:20:00,214.9,215.38,214.75,215.38,22070.0,152.7013,153.0424,152.5947,153.0424,22070.0
2017-01-12 10:30:00,215.47,216.01,215.13,216.01,41782.0,153.1064,153.4901,152.8648,153.4901,41782.0
2017-01-12 10:40:00,216.01,216.81,216.01,216.17,14238.0,153.4901,154.0585,153.4901,153.6038,14238.0
2017-01-12 10:50:00,216.29,216.84,216.25,216.78,15193.0,153.689,154.0798,153.6606,154.0372,15193.0
2017-01-12 11:00:00,216.84,217.41,216.33,216.41,51690.0,154.0798,154.4849,153.7174,153.7743,51690.0
2017-01-12 11:10:00,216.33,216.33,215.5,215.84,29137.0,153.7174,153.7174,153.1277,153.3693,29137.0
2017-01-12 11:20:00,215.74,216.27,215.64,216.05,24485.0,153.2982,153.6748,153.2272,153.5185,24485.0
2017-01-12 11:30:00,216.0,216.54,216.0,216.54,70008.0,153.483,153.8667,153.483,153.8667,70008.0
2017-01-12 11:40:00,216.53,216.53,215.62,215.89,22489.0,153.8596,153.8596,153.2129,153.4048,22489.0
2017-01-12 11:50:00,215.91,216.27,215.34,215.39,23678.0,153.419,153.6748,153.014,153.0495,23678.0
2017-01-12 12:00:00,215.47,215.93,215.29,215.73,14610.0,153.1064,153.4332,152.9785,153.2911,14610.0
2017-01-12 12:10:00,215.89,216.34,215.76,216.08,122190.0,153.4048,153.7245,153.3124,153.5398,122190.0
2017-01-12 12:20:00,216.07,216.15,215.94,215.95,9383.0,153.5327,153.5895,153.4403,153.4474,9383.0
2017-01-12 12:30:00,215.96,216.78,215.96,216.74,12837.0,153.4545,154.0372,153.4545,154.0088,12837.0
2017-01-12 12:40:00,216.7,216.98,216.23,216.86,24938.0,153.9804,154.1793,153.6464,154.094,24938.0
2017-01-12 12:50:00,216.87,217.06,216.31,216.31,18030.0,154.1012,154.2362,153.7032,153.7032,18030.0
2017-01-12 13:00:00,216.31,216.34,215.83,216.15,17613.0,153.7032,153.7245,153.3622,153.5895,17613.0
2017-01-12 13:10:00,216.26,216.75,216.16,216.5,14495.0,153.6677,154.0159,153.5966,153.8382,14495.0
2017-01-12 13:20:00,216.58,217.4,216.53,217.4,28781.0,153.8951,154.4778,153.8596,154.4778,28781.0
2017-01-12 13:30:00,217.45,218.21,217.36,218.21,26497.0,154.5133,155.0533,154.4493,155.0533,26497.0
2017-01-12 13:40:00,218.2,218.35,217.71,218.03,16147.0,155.0462,155.1528,154.698,154.9254,16147.0
2017-01-12 13:50:00,217.93,217.99,216.88,216.92,7036.0,154.8544,154.897,154.1083,154.1367,7036.0
2017-01-12 14:00:00,216.96,217.32,216.65,217.23,17296.0,154.1651,154.4209,153.9448,154.357,17296.0
2017-01-12 14:10:00,217.25,217.47,217.18,217.25,9492.0,154.3712,154.5275,154.3214,154.3712,9492.0
2017-01-12 14:20:00,217.22,217.22,216.52,216.79,64995.0,154.3499,154.3499,153.8525,154.0443,64995.0
2017-01-12 14:30:00,216.83,217.35,216.62,217.17,26953.0,154.0727,154.4422,153.9235,154.3143,26953.0
2017-01-12 14:40:00,217.18,217.35,216.94,216.94,19017.0,154.3214,154.4422,154.1509,154.1509,19017.0
2017-01-12 14:50:00,216.93,216.99,216.55,216.67,14529.0,154.1438,154.1864,153.8738,153.959,14529.0
2017-01-12 15:00:00,216.77,216.77,216.43,216.54,20593.0,154.0301,154.0301,153.7885,153.8667,20593.0
2017-01-12 15:10:00,216.51,216.81,216.29,216.59,19364.0,153.8453,154.0585,153.689,153.9022,19364.0
2017-01-12 15:20:00,216.56,217.41,216.54,217.06,50826.0,153.8809,154.4849,153.8667,154.2362,50826.0
2017-01-12 15:30:00,217.02,217.44,216.78,217.44,34597.0,154.2077,154.5062,154.0372,154.5062,34597.0
2017-01-12 15:40:00,217.4,217.81,217.11,217.7,30680.0,154.4778,154.7691,154.2717,154.6909,30680.0
2017-01-12 15:50:00,217.76,217.83,217.02,217.39,69265.0,154.7336,154.7833,154.2077,154.4706,69265.0
2017-01-13 09:30:00,217.29,217.29,216.28,216.83,16122.0,154.3996,154.3996,153.6819,154.0727,16122.0
2017-01-13 09:40:00,216.61,217.02,216.41,216.72,3400.0,153.9164,154.2077,153.7743,153.9946,3400.0
2017-01-13 09:50:00,216.63,216.94,216.44,216.92,9684.0,153.9306,154.1509,153.7956,154.1367,9684.0
2017-01-13 10:00:00,216.84,217.13,215.76,215.8,8932.0,154.0798,154.2859,153.3124,153.3408,8932.0
2017-01-13 10:10:00,215.77,216.24,215.17,215.2,16416.0,153.3195,153.6535,152.8932,152.9145,16416.0
2017-01-13 10:20:00,215.2,215.56,215.11,215.2,19465.0,152.9145,153.1703,152.8505,152.9145,19465.0
2017-01-13 10:30:00,215.33,215.59,215.21,215.41,16569.0,153.0069,153.1916,152.9216,153.0637,16569.0
2017-01-13 10:40:00,215.43,215.6,215.29,215.57,20279.0,153.0779,153.1987,152.9785,153.1774,20279.0
2017-01-13 10:50:00,215.77,216.0,215.54,215.69,7216.0,153.3195,153.483,153.1561,153.2627,7216.0
2017-01-13 11:00:00,215.72,215.81,215.01,215.11,14445.0,153.284,153.3479,152.7795,152.8505,14445.0
2017-01-13 11:10:00,215.21,215.33,214.82,214.85,19821.0,152.9216,153.0069,152.6445,152.6658,19821.0
2017-01-13 11:20:00,214.88,214.94,214.6,214.63,16125.0,152.6871,152.7298,152.4882,152.5095,16125.0
2017-01-13 11:30:00,214.8,214.83,214.55,214.64,6841.0,152.6303,152.6516,152.4526,152.5166,6841.0
2017-01-13 11:40:00,214.75,214.86,214.49,214.68,21082.0,152.5947,152.6729,152.41,152.545,21082.0
2017-01-13 11:50:00,214.83,215.19,214.72,215.17,12540.0,152.6516,152.9074,152.5734,152.8932,12540.0
2017-01-13 12:00:00,215.2,215.24,214.7,214.76,36829.0,152.9145,152.9429,152.5592,152.6019,36829.0
2017-01-13 12:10:00,214.82,215.07,214.54,214.54,20457.0,152.6445,152.8221,152.4455,152.4455,20457.0
2017-01-13 12:20:00,214.75,214.75,214.41,214.52,7653.0,152.5947,152.5947,152.3532,152.4313,7653.0
2017-01-13 12:30:00,214.42,214.54,214.2,214.52,13893.0,152.3603,152.4455,152.2039,152.4313,13893.0
2017-01-13 12:40:00,214.48,214.5,214.19,214.35,19373.0,152.4029,152.4171,152.1968,152.3105,19373.0
2017-01-13 12:50:00,214.36,214.67,214.34,214.63,21652.0,152.3176,152.5379,152.3034,152.5095,21652.0
2017-01-13 13:00:00,214.67,215.02,214.5,214.96,11994.0,152.5379,152.7866,152.4171,152.744,11994.0
2017-01-13 13:10:00,214.95,215.22,214.94,215.02,12117.0,152.7369,152.9287,152.7298,152.7866,12117.0
2017-01-13 13:20:00,215.0,215.07,214.94,214.94,2460.0,152.7724,152.8221,152.7298,152.7298,2460.0
2017-01-13 13:30:00,214.93,214.93,214.73,214.73,44350.0,152.7226,152.7226,152.5805,152.5805,44350.0
2017-01-13 13:40:00,214.68,215.16,214.68,215.16,6260.0,152.545,152.8861,152.545,152.8861,6260.0
2017-01-13 13:50:00,215.17,215.24,214.97,215.1,7827.0,152.8932,152.9429,152.7511,152.8434,7827.0
2017-01-13 14:00:00,214.81,215.0,214.69,214.75,12841.0,152.6374,152.7724,152.5521,152.5947,12841.0
2017-01-13 14:10:00,214.73,214.87,214.47,214.55,10769.0,152.5805,152.68,152.3958,152.4526,10769.0
2017-01-13 14:20:00,214.59,214.74,214.45,214.51,21226.0,152.4811,152.5876,152.3816,152.4242,21226.0
2017-01-13 14:30:00,214.53,214.73,214.3,214.34,23370.0,152.4384,152.5805,152.275,152.3034,23370.0
2017-01-13 14:40:00,214.4,214.66,214.35,214.52,14790.0,152.346,152.5308,152.3105,152.4313,14790.0
2017-01-13 14:50:00,214.52,214.67,214.36,214.56,26747.0,152.4313,152.5379,152.3176,152.4597,26747.0
2017-01-13 15:00:00,214.63,214.66,214.4,214.44,18703.0,152.5095,152.5308,152.346,152.3745,18703.0
2017-01-13 15:10:00,214.4,214.57,214.4,214.51,43821.0,152.346,152.4668,152.346,152.4242,43821.0
2017-01-13 15:20:00,214.51,214.54,214.27,214.34,13744.0,152.4242,152.4455,152.2537,152.3034,13744.0
2017-01-13 15:30:00,214.36,214.56,214.21,214.21,45378.0,152.3176,152.4597,152.211,152.211,45378.0
2017-01-13 15:40:00,214.24,214.38,214.21,214.25,79502.0,152.2324,152.3318,152.211,152.2395,79502.0
2017-01-13 15:50:00,214.25,214.32,213.93,214.09,92886.0,152.2395,152.2892,152.0121,152.1258,92886.0
2017-01-17 09:30:00,214.72,216.39,214.59,214.94,20984.0,152.5734,153.7601,152.4811,152.7298,20984.0
2017-01-17 09:40:00,215.22,215.71,214.98,215.5,35215.0,152.9287,153.2769,152.7582,153.1277,35215.0
2017-01-17 09:50:00,215.78,215.78,215.25,215.28,21257.0,153.3266,153.3266,152.95,152.9713,21257.0
2017-01-17 10:00:00,215.52,215.87,215.15,215.56,13946.0,153.1419,153.3906,152.879,153.1703,13946.0
2017-01-17 10:10:00,215.79,215.94,215.03,215.94,9748.0,153.3337,153.4403,152.7937,153.4403,9748.0
2017-01-17 10:20:00,215.89,215.97,215.37,215.63,7055.0,153.4048,153.4616,153.0353,153.22,7055.0
2017-01-17 10:30:00,215.66,215.81,215.27,215.75,33629.0,153.2414,153.3479,152.9642,153.3053,33629.0
2017-01-17 10:40:00,215.83,216.03,215.59,215.85,13628.0,153.3622,153.5043,153.1916,153.3764,13628.0
2017-01-17 10:50:00,215.68,215.91,215.66,215.67,22960.0,153.2556,153.419,153.2414,153.2485,22960.0
2017-01-17 11:00:00,215.75,215.98,215.46,215.64,20933.0,153.3053,153.4687,153.0992,153.2272,20933.0
2017-01-17 11:10:00,215.64,215.83,215.51,215.61,10106.0,153.2272,153.3622,153.1348,153.2058,10106.0
2017-01-17 11:20:00,215.53,215.92,215.4,215.92,10401.0,153.149,153.4261,153.0566,153.4261,10401.0
2017-01-17 11:30:00,215.8,215.94,215.63,215.73,11033.0,153.3408,153.4403,153.22,153.2911,11033.0
2017-01-17 11:40:00,215.99,216.17,215.8,215.89,8324.0,153.4759,153.6038,153.3408,153.4048,8324.0
2017-01-17 11:50:00,215.86,216.25,215.86,216.03,14005.0,153.3835,153.6606,153.3835,153.5043,14005.0
2017-01-17 12:00:00,216.04,216.54,216.04,216.53,23712.0,153.5114,153.8667,153.5114,153.8596,23712.0
2017-01-17 12:10:00,216.53,216.64,216.39,216.56,8549.0,153.8596,153.9377,153.7601,153.8809,8549.0
2017-01-17 12:20:00,216.52,217.05,216.52,217.01,32995.0,153.8525,154.2291,153.8525,154.2006,32995.0
2017-01-17 12:30:00,217.06,217.52,217.05,217.17,27194.0,154.2362,154.563,154.2291,154.3143,27194.0
2017-01-17 12:40:00,217.18,217.22,216.99,217.18,5860.0,154.3214,154.3499,154.1864,154.3214,5860.0
2017-01-17 12:50:00,217.11,217.31,217.11,217.18,3600.0,154.2717,154.4138,154.2717,154.3214,3600.0
2017-01-17 13:00:00,217.15,217.26,216.73,217.26,11764.0,154.3001,154.3783,154.0017,154.3783,11764.0
2017-01-17 13:10:00,217.2,217.2,216.89,216.97,4056.0,154.3356,154.3356,154.1154,154.1722,4056.0
2017-01-17 13:20:00,216.95,217.19,216.95,217.16,4360.0,154.158,154.3285,154.158,154.3072,4360.0
2017-01-17 13:30:00,217.11,217.39,217.11,217.33,5300.0,154.2717,154.4706,154.2717,154.428,5300.0
2017-01-17 13:40:00,217.28,217.56,217.28,217.42,7698.0,154.3925,154.5914,154.3925,154.492,7698.0
2017-01-17 13:50:00,217.42,217.48,217.31,217.35,11358.0,154.492,154.5346,154.4138,154.4422,11358.0
2017-01-17 14:00:00,217.41,217.41,217.14,217.18,9008.0,154.4849,154.4849,154.293,154.3214,9008.0
2017-01-17 14:10:00,217.18,217.28,217.09,217.11,9266.0,154.3214,154.3925,154.2575,154.2717,9266.0
2017-01-17 14:20:00,217.04,217.12,216.88,216.99,7689.0,154.2219,154.2788,154.1083,154.1864,7689.0
2017-01-17 14:30:00,216.97,217.14,216.84,216.95,6867.0,154.1722,154.293,154.0798,154.158,6867.0
2017-01-17 14:40:00,216.9,216.95,216.79,216.79,8595.0,154.1225,154.158,154.0443,154.0443,8595.0
2017-01-17 14:50:00,216.89,216.92,216.74,216.86,5957.0,154.1154,154.1367,154.0088,154.094,5957.0
2017-01-17 15:00:00,216.82,216.89,216.69,216.78,5056.0,154.0656,154.1154,153.9732,154.0372,5056.0
2017-01-17 15:10:00,216.84,217.1,216.75,217.06,7370.0,154.0798,154.2646,154.0159,154.2362,7370.0
2017-01-17 15:20:00,217.09,217.25,217.09,217.17,9861.0,154.2575,154.3712,154.2575,154.3143,9861.0
2017-01-17 15:30:00,217.21,217.57,217.21,217.57,16121.0,154.3427,154.5985,154.3427,154.5985,16121.0
2017-01-17 15:40:00,217.55,217.79,217.54,217.72,23883.0,154.5843,154.7549,154.5772,154.7051,23883.0
2017-01-17 15:50:00,217.68,217.87,217.54,217.69,67112.0,154.6767,154.8117,154.5772,154.6838,67112.0
2017-01-18 09:30:00,217.59,217.75,216.78,217.27,13811.0,154.6128,154.7265,154.0372,154.3854,13811.0
2017-01-18 09:40:00,217.31,217.99,216.76,217.81,26738.0,154.4138,154.897,154.023,154.7691,26738.0
2017-01-18 09:50:00,217.92,218.05,216.83,217.3,19284.0,154.8472,154.9396,154.0727,154.4067,19284.0
2017-01-18 10:00:00,217.27,217.33,216.26,216.26,9207.0,154.3854,154.428,153.6677,153.6677,9207.0
2017-01-18 10:10:00,216.35,216.72,216.06,216.37,20484.0,153.7317,153.9946,153.5256,153.7459,20484.0
2017-01-18 10:20:00,216.3,216.3,215.45,215.52,13871.0,153.6961,153.6961,153.0921,153.1419,13871.0
2017-01-18 10:30:00,215.56,215.56,214.71,214.71,7503.0,153.1703,153.1703,152.5663,152.5663,7503.0
2017-01-18 10:40:00,214.63,214.99,214.34,214.34,17504.0,152.5095,152.7653,152.3034,152.3034,17504.0
2017-01-18 10:50:00,214.43,214.65,214.04,214.5,24536.0,152.3674,152.5237,152.0902,152.4171,24536.0
2017-01-18 11:00:00,214.61,214.66,214.21,214.61,18261.0,152.4953,152.5308,152.211,152.4953,18261.0
2017-01-18 11:10:00,214.68,215.04,214.58,214.98,21189.0,152.545,152.8008,152.4739,152.7582,21189.0
2017-01-18 11:20:00,215.02,215.77,215.02,215.63,11226.0,152.7866,153.3195,152.7866,153.22,11226.0
2017-01-18 11:30:00,215.63,215.65,215.16,215.42,12760.0,153.22,153.2343,152.8861,153.0708,12760.0
2017-01-18 11:40:00,215.44,215.49,214.79,215.06,8165.0,153.085,153.1206,152.6232,152.815,8165.0
2017-01-18 11:50:00,215.06,215.79,215.06,215.58,13522.0,152.815,153.3337,152.815,153.1845,13522.0
2017-01-18 12:00:00,215.51,215.62,215.31,215.31,5818.0,153.1348,153.2129,152.9927,152.9927,5818.0
2017-01-18 12:10:00,215.45,215.6,214.94,215.47,9709.0,153.0921,153.1987,152.7298,153.1064,9709.0
2017-01-18 12:20:00,215.38,215.51,215.0,215.0,10425.0,153.0424,153.1348,152.7724,152.7724,10425.0
2017-01-18 12:30:00,215.04,215.46,215.04,215.25,6677.0,152.8008,153.0992,152.8008,152.95,6677.0
2017-01-18 12:40:00,215.39,215.83,215.19,215.75,8610.0,153.0495,153.3622,152.9074,153.3053,8610.0
2017-01-18 12:50:00,215.83,216.09,215.75,216.04,8783.0,153.3622,153.5469,153.3053,153.5114,8783.0
2017-01-18 13:00:00,216.04,216.04,215.56,215.66,9494.0,153.5114,153.5114,153.1703,153.2414,9494.0
2017-01-18 13:10:00,215.61,215.71,215.36,215.52,8569.0,153.2058,153.2769,153.0282,153.1419,8569.0
2017-01-18 13:20:00,215.47,215.47,215.03,215.15,8676.0,153.1064,153.1064,152.7937,152.879,8676.0
2017-01-18 13:30:00,215.16,215.23,214.92,215.01,11726.0,152.8861,152.9358,152.7155,152.7795,11726.0
2017-01-18 13:40:00,215.08,215.11,214.62,214.66,13920.0,152.8292,152.8505,152.5024,152.5308,13920.0
2017-01-18 13:50:00,214.63,214.76,214.33,214.36,7225.0,152.5095,152.6019,152.2963,152.3176,7225.0
2017-01-18 14:00:00,214.36,214.43,214.2,214.2,10799.0,152.3176,152.3674,152.2039,152.2039,10799.0
2017-01-18 14:10:00,214.21,214.98,214.17,214.81,15874.0,152.211,152.7582,152.1826,152.6374,15874.0
2017-01-18 14:20:00,214.84,215.0,214.76,214.97,12550.0,152.6587,152.7724,152.6019,152.7511,12550.0
2017-01-18 14:30:00,214.97,214.97,214.58,214.65,16016.0,152.7511,152.7511,152.4739,152.5237,16016.0
2017-01-18 14:40:00,214.63,214.76,214.4,214.76,12184.0,152.5095,152.6019,152.346,152.6019,12184.0
2017-01-18 14:50:00,214.71,215.04,214.63,215.04,6717.0,152.5663,152.8008,152.5095,152.8008,6717.0
2017-01-18 15:00:00,215.07,215.07,214.67,214.67,10848.0,152.8221,152.8221,152.5379,152.5379,10848.0
2017-01-18 15:10:00,214.65,215.07,214.65,214.93,11735.0,152.5237,152.8221,152.5237,152.7226,11735.0
2017-01-18 15:20:00,214.95,215.47,214.87,215.47,17221.0,152.7369,153.1064,152.68,153.1064,17221.0
2017-01-18 15:30:00,215.35,215.61,215.25,215.57,17642.0,153.0211,153.2058,152.95,153.1774,17642.0
2017-01-18 15:40:00,215.54,215.8,215.42,215.62,28562.0,153.1561,153.3408,153.0708,153.2129,28562.0
2017-01-18 15:50:00,215.62,215.71,215.5,215.61,57184.0,153.2129,153.2769,153.1277,153.2058,57184.0
2017-01-19 09:30:00,214.96,216.04,214.53,214.85,15512.0,152.744,153.5114,152.4384,152.6658,15512.0
2017-01-19 09:40:00,214.5,214.59,214.03,214.21,18552.0,152.4171,152.4811,152.0831,152.211,18552.0
2017-01-19 09:50:00,214.29,214.77,214.17,214.59,13617.0,152.2679,152.609,152.1826,152.4811,13617.0
2017-01-19 10:00:00,214.75,214.95,214.53,214.92,7408.0,152.5947,152.7369,152.4384,152.7155,7408.0
2017-01-19 10:10:00,214.83,214.85,214.38,214.73,15375.0,152.6516,152.6658,152.3318,152.5805,15375.0
2017-01-19 10:20:00,214.74,215.44,214.74,214.92,10850.0,152.5876,153.085,152.5876,152.7155,10850.0
2017-01-19 10:30:00,214.86,214.99,214.48,214.61,12549.0,152.6729,152.7653,152.4029,152.4953,12549.0
2017-01-19 10:40:00,214.79,215.03,214.48,215.02,6305.0,152.6232,152.7937,152.4029,152.7866,6305.0
2017-01-19 10:50:00,214.92,214.95,214.43,214.43,16874.0,152.7155,152.7369,152.3674,152.3674,16874.0
2017-01-19 11:00:00,214.39,214.73,214.38,214.57,18399.0,152.3389,152.5805,152.3318,152.4668,18399.0
2017-01-19 11:10:00,214.56,215.59,214.56,215.59,13103.0,152.4597,153.1916,152.4597,153.1916,13103.0
2017-01-19 11:20:00,215.64,215.84,215.41,215.44,12722.0,153.2272,153.3693,153.0637,153.085,12722.0
2017-01-19 11:30:00,215.44,215.52,215.31,215.46,8904.0,153.085,153.1419,152.9927,153.0992,8904.0
2017-01-19 11:40:00,215.44,215.44,215.03,215.17,12719.0,153.085,153.085,152.7937,152.8932,12719.0
2017-01-19 11:50:00,215.25,215.45,215.21,215.26,8161.0,152.95,153.0921,152.9216,152.9571,8161.0
2017-01-19 12:00:00,215.3,215.42,215.22,215.23,6505.0,152.9856,153.0708,152.9287,152.9358,6505.0
2017-01-19 12:10:00,215.24,215.37,214.95,214.97,8121.0,152.9429,153.0353,152.7369,152.7511,8121.0
2017-01-19 12:20:00,214.97,215.24,214.92,215.16,5379.0,152.7511,152.9429,152.7155,152.8861,5379.0
2017-01-19 12:30:00,215.15,215.46,215.12,215.25,6311.0,152.879,153.0992,152.8577,152.95,6311.0
2017-01-19 12:40:00,215.28,215.77,215.28,215.77,3732.0,152.9713,153.3195,152.9713,153.3195,3732.0
2017-01-19 12:50:00,215.64,215.64,215.26,215.26,8274.0,153.2272,153.2272,152.9571,152.9571,8274.0
2017-01-19 13:00:00,215.27,215.5,215.14,215.14,9371.0,152.9642,153.1277,152.8719,152.8719,9371.0
2017-01-19 13:10:00,215.14,215.14,214.62,214.82,6603.0,152.8719,152.8719,152.5024,152.6445,6603.0
2017-01-19 13:20:00,214.8,214.95,214.8,214.95,1075.0,152.6303,152.7369,152.6303,152.7369,1075.0
2017-01-19 13:30:00,214.9,215.24,214.85,215.2,4865.0,152.7013,152.9429,152.6658,152.9145,4865.0
2017-01-19 13:40:00,215.17,215.25,215.12,215.14,3741.0,152.8932,152.95,152.8577,152.8719,3741.0
2017-01-19 13:50:00,215.17,215.32,214.92,215.3,10751.0,152.8932,152.9998,152.7155,152.9856,10751.0
2017-01-19 14:00:00,215.2,215.42,215.09,215.12,13661.0,152.9145,153.0708,152.8363,152.8577,13661.0
2017-01-19 14:10:00,215.19,215.19,214.99,215.09,5552.0,152.9074,152.9074,152.7653,152.8363,5552.0
2017-01-19 14:20:00,215.01,215.18,214.96,215.1,7220.0,152.7795,152.9003,152.744,152.8434,7220.0
2017-01-19 14:30:00,215.09,215.13,214.9,214.9,7675.0,152.8363,152.8648,152.7013,152.7013,7675.0
2017-01-19 14:40:00,214.96,215.13,214.81,214.81,8140.0,152.744,152.8648,152.6374,152.6374,8140.0
2017-01-19 14:50:00,214.8,214.94,214.79,214.81,6253.0,152.6303,152.7298,152.6232,152.6374,6253.0
2017-01-19 15:00:00,214.83,214.94,214.52,214.62,6396.0,152.6516,152.7298,152.4313,152.5024,6396.0
2017-01-19 15:10:00,214.64,214.86,214.53,214.75,8450.0,152.5166,152.6729,152.4384,152.5947,8450.0
2017-01-19 15:20:00,214.83,214.93,214.83,214.83,6411.0,152.6516,152.7226,152.6516,152.6516,6411.0
2017-01-19 15:30:00,214.82,214.83,214.75,214.8,10612.0,152.6445,152.6516,152.5947,152.6303,10612.0
2017-01-19 15:40:00,214.79,215.18,214.75,215.04,19233.0,152.6232,152.9003,152.5947,152.8008,19233.0
2017-01-19 15:50:00,215.05,215.52,215.04,215.25,42679.0,152.8079,153.1419,152.8008,152.95,42679.0
2017-01-20 09:30:00,215.4,215.89,213.81,214.3,86630.0,153.0566,153.4048,151.9268,152.275,86630.0
2017-01-20 09:40:00,214.54,215.18,213.66,215.1,13106.0,152.4455,152.9003,151.8202,152.8434,13106.0
2017-01-20 09:50:00,215.25,215.3,214.55,214.58,12868.0,152.95,152.9856,152.4526,152.4739,12868.0
2017-01-20 10:00:00,214.57,214.98,214.18,214.31,8052.0,152.4668,152.7582,152.1897,152.2821,8052.0
2017-01-20 10:10:00,214.34,215.01,214.24,214.74,10814.0,152.3034,152.7795,152.2324,152.5876,10814.0
2017-01-20 10:20:00,214.8,215.5,214.79,215.5,13493.0,152.6303,153.1277,152.6232,153.1277,13493.0
2017-01-20 10:30:00,215.46,215.89,215.23,215.88,14742.0,153.0992,153.4048,152.9358,153.3977,14742.0
2017-01-20 10:40:00,215.8,216.2,215.76,216.1,10783.0,153.3408,153.6251,153.3124,153.554,10783.0
2017-01-20 10:50:00,216.1,216.23,215.99,216.07,7350.0,153.554,153.6464,153.4759,153.5327,7350.0
2017-01-20 11:00:00,216.03,216.21,215.82,216.12,9153.0,153.5043,153.6322,153.3551,153.5682,9153.0
2017-01-20 11:10:00,216.09,216.09,215.88,215.91,5824.0,153.5469,153.5469,153.3977,153.419,5824.0
2017-01-20 11:20:00,215.93,216.19,215.83,216.18,5316.0,153.4332,153.618,153.3622,153.6109,5316.0
2017-01-20 11:30:00,216.1,216.61,216.0,216.61,8600.0,153.554,153.9164,153.483,153.9164,8600.0
2017-01-20 11:40:00,216.41,217.21,216.41,217.16,9458.0,153.7743,154.3427,153.7743,154.3072,9458.0
2017-01-20 11:50:00,217.03,217.13,216.85,216.91,24773.0,154.2148,154.2859,154.0869,154.1296,24773.0
2017-01-20 12:00:00,216.93,217.18,216.9,217.18,8944.0,154.1438,154.3214,154.1225,154.3214,8944.0
2017-01-20 12:10:00,217.17,217.78,217.11,217.71,11327.0,154.3143,154.7478,154.2717,154.698,11327.0
2017-01-20 12:20:00,217.61,217.72,217.42,217.42,8852.0,154.627,154.7051,154.492,154.492,8852.0
2017-01-20 12:30:00,217.44,217.54,217.22,217.23,7844.0,154.5062,154.5772,154.3499,154.357,7844.0
2017-01-20 12:40:00,217.34,217.46,217.26,217.27,8434.0,154.4351,154.5204,154.3783,154.3854,8434.0
2017-01-20 12:50:00,217.34,217.45,217.11,217.14,3969.0,154.4351,154.5133,154.2717,154.293,3969.0
2017-01-20 13:00:00,217.29,217.46,217.16,217.36,3433.0,154.3996,154.5204,154.3072,154.4493,3433.0
2017-01-20 13:10:00,217.45,217.56,217.27,217.54,6959.0,154.5133,154.5914,154.3854,154.5772,6959.0
2017-01-20 13:20:00,217.44,217.44,217.3,217.34,3500.0,154.5062,154.5062,154.4067,154.4351,3500.0
2017-01-20 13:30:00,217.33,217.72,217.23,217.63,8594.0,154.428,154.7051,154.357,154.6412,8594.0
2017-01-20 13:40:00,217.69,218.0,217.64,218.0,7241.0,154.6838,154.9041,154.6483,154.9041,7241.0
2017-01-20 13:50:00,218.09,218.16,217.92,217.92,4926.0,154.968,155.0178,154.8472,154.8472,4926.0
2017-01-20 14:00:00,217.92,218.01,217.81,217.9,13713.0,154.8472,154.9112,154.7691,154.833,13713.0
2017-01-20 14:10:00,217.9,217.95,217.81,217.81,6353.0,154.833,154.8686,154.7691,154.7691,6353.0
2017-01-20 14:20:00,217.83,217.9,217.68,217.78,13081.0,154.7833,154.833,154.6767,154.7478,13081.0
2017-01-20 14:30:00,217.73,217.8,217.45,217.45,6373.0,154.7122,154.762,154.5133,154.5133,6373.0
2017-01-20 14:40:00,217.4,217.46,217.06,217.13,11427.0,154.4778,154.5204,154.2362,154.2859,11427.0
2017-01-20 14:50:00,217.17,217.27,217.13,217.24,28000.0,154.3143,154.3854,154.2859,154.3641,28000.0
2017-01-20 15:00:00,217.27,217.64,217.25,217.59,14347.0,154.3854,154.6483,154.3712,154.6128,14347.0
2017-01-20 15:10:00,217.57,217.89,217.56,217.89,25964.0,154.5985,154.8259,154.5914,154.8259,25964.0
2017-01-20 15:20:00,217.86,218.0,217.84,217.99,16781.0,154.8046,154.9041,154.7904,154.897,16781.0
2017-01-20 15:30:00,217.94,218.16,217.81,218.14,14645.0,154.8615,155.0178,154.7691,155.0036,14645.0
2017-01-20 15:40:00,218.2,218.3,218.14,218.2,24363.0,155.0462,155.1173,155.0036,155.0462,24363.0
2017-01-20 15:50:00,218.19,218.24,217.75,217.96,73436.0,155.0391,155.0746,154.7265,154.8757,73436.0
2017-01-23 09:30:00,218.0,218.62,217.89,218.38,12120.0,154.9041,155.3446,154.8259,155.1741,12120.0
2017-01-23 09:40:00,218.61,219.83,218.61,219.61,18594.0,155.3375,156.2044,155.3375,156.0481,18594.0
2017-01-23 09:50:00,219.49,219.49,218.89,219.1,23314.0,155.9628,155.9628,155.5365,155.6857,23314.0
2017-01-23 10:00:00,219.18,219.81,219.18,219.79,27994.0,155.7426,156.1902,155.7426,156.176,27994.0
2017-01-23 10:10:00,219.79,219.87,219.24,219.49,20914.0,156.176,156.2329,155.7852,155.9628,20914.0
2017-01-23 10:20:00,219.49,219.96,219.49,219.76,7270.0,155.9628,156.2968,155.9628,156.1547,7270.0
2017-01-23 10:30:00,219.82,220.52,219.71,220.23,23339.0,156.1973,156.6947,156.1192,156.4887,23339.0
2017-01-23 10:40:00,220.31,220.85,220.29,220.55,15201.0,156.5455,156.9292,156.5313,156.716,15201.0
2017-01-23 10:50:00,220.52,220.84,220.35,220.83,12465.0,156.6947,156.9221,156.5739,156.915,12465.0
2017-01-23 11:00:00,220.69,220.8,220.43,220.8,12830.0,156.8155,156.8937,156.6308,156.8937,12830.0
2017-01-23 11:10:00,220.84,221.2,220.68,220.88,18244.0,156.9221,157.1779,156.8084,156.9505,18244.0
2017-01-23 11:20:00,220.87,220.93,220.49,220.61,9410.0,156.9434,156.9861,156.6734,156.7587,9410.0
2017-01-23 11:30:00,220.58,220.78,220.46,220.54,17764.0,156.7374,156.8795,156.6521,156.7089,17764.0
2017-01-23 11:40:00,220.56,220.68,220.17,220.31,5688.0,156.7232,156.8084,156.446,156.5455,5688.0
2017-01-23 11:50:00,220.32,220.53,220.29,220.51,4500.0,156.5526,156.7018,156.5313,156.6876,4500.0
2017-01-23 12:00:00,220.49,220.6,220.28,220.52,9560.0,156.6734,156.7516,156.5242,156.6947,9560.0
2017-01-23 12:10:00,220.4,220.4,220.06,220.28,3896.0,156.6095,156.6095,156.3679,156.5242,3896.0
2017-01-23 12:20:00,220.31,220.5,220.19,220.44,24237.0,156.5455,156.6805,156.4602,156.6379,24237.0
2017-01-23 12:30:00,220.45,220.93,220.44,220.93,3553.0,156.645,156.9861,156.6379,156.9861,3553.0
2017-01-23 12:40:00,220.95,221.01,220.83,220.98,4391.0,157.0003,157.0429,156.915,157.0216,4391.0
2017-01-23 12:50:00,220.97,220.97,220.73,220.9,3064.0,157.0145,157.0145,156.8439,156.9647,3064.0
2017-01-23 13:00:00,220.71,220.76,220.42,220.54,6950.0,156.8297,156.8653,156.6237,156.7089,6950.0
2017-01-23 13:10:00,220.59,220.59,220.46,220.52,1948.0,156.7445,156.7445,156.6521,156.6947,1948.0
2017-01-23 13:20:00,220.46,220.52,220.17,220.36,6657.0,156.6521,156.6947,156.446,156.581,6657.0
2017-01-23 13:30:00,220.34,220.5,220.34,220.45,2095.0,156.5668,156.6805,156.5668,156.645,2095.0
2017-01-23 13:40:00,220.4,220.43,220.24,220.25,4700.0,156.6095,156.6308,156.4958,156.5029,4700.0
2017-01-23 13:50:00,220.22,220.46,220.17,220.32,7741.0,156.4816,156.6521,156.446,156.5526,7741.0
2017-01-23 14:00:00,220.35,220.7,220.35,220.63,7039.0,156.5739,156.8226,156.5739,156.7729,7039.0
2017-01-23 14:10:00,220.61,220.66,220.55,220.59,3929.0,156.7587,156.7942,156.716,156.7445,3929.0
2017-01-23 14:20:00,220.6,220.79,220.44,220.79,7640.0,156.7516,156.8866,156.6379,156.8866,7640.0
2017-01-23 14:30:00,220.78,220.89,220.7,220.83,3710.0,156.8795,156.9576,156.8226,156.915,3710.0
2017-01-23 14:40:00,220.81,220.86,220.7,220.77,6984.0,156.9008,156.9363,156.8226,156.8724,6984.0
2017-01-23 14:50:00,220.78,221.14,220.78,220.97,13805.0,156.8795,157.1353,156.8795,157.0145,13805.0
2017-01-23 15:00:00,220.97,221.02,220.84,220.86,9613.0,157.0145,157.05,156.9221,156.9363,9613.0
2017-01-23 15:10:00,220.88,220.89,220.37,220.61,17835.0,156.9505,156.9576,156.5881,156.7587,17835.0
2017-01-23 15:20:00,220.57,220.67,220.35,220.35,24641.0,156.7303,156.8013,156.5739,156.5739,24641.0
2017-01-23 15:30:00,220.36,220.55,220.25,220.48,19845.0,156.581,156.716,156.5029,156.6663,19845.0
2017-01-23 15:40:00,220.47,220.78,220.4,220.72,20117.0,156.6592,156.8795,156.6095,156.8368,20117.0
2017-01-23 15:50:00,220.65,220.68,220.22,220.28,53064.0,156.7871,156.8084,156.4816,156.5242,53064.0
2017-01-24 09:30:00,220.0,220.84,219.67,220.56,9341.0,156.3252,156.9221,156.0907,156.7232,9341.0
2017-01-24 09:40:00,221.13,221.82,220.68,221.82,5814.0,157.1282,157.6185,156.8084,157.6185,5814.0
2017-01-24 09:50:00,221.74,222.33,221.72,222.12,9139.0,157.5616,157.9809,157.5474,157.8316,9139.0
2017-01-24 10:00:00,222.09,222.1,221.44,221.59,5400.0,157.8103,157.8174,157.3485,157.455,5400.0
2017-01-24 10:10:00,221.56,222.07,221.55,222.07,8405.0,157.4337,157.7961,157.4266,157.7961,8405.0
2017-01-24 10:20:00,221.95,222.08,221.74,221.92,16205.0,157.7108,157.8032,157.5616,157.6895,16205.0
2017-01-24 10:30:00,221.96,222.0,221.75,221.82,27933.0,157.7179,157.7464,157.5687,157.6185,27933.0
2017-01-24 10:40:00,221.81,221.83,221.56,221.78,15566.0,157.6114,157.6256,157.4337,157.59,15566.0
2017-01-24 10:50:00,221.72,221.9,221.53,221.68,31709.0,157.5474,157.6753,157.4124,157.519,31709.0
2017-01-24 11:00:00,221.81,222.09,221.52,221.87,7632.0,157.6114,157.8103,157.4053,157.654,7632.0
2017-01-24 11:10:00,221.89,222.03,221.71,222.03,4935.0,157.6682,157.7677,157.5403,157.7677,4935.0
2017-01-24 11:20:00,222.03,222.56,221.83,222.36,10966.0,157.7677,158.1443,157.6256,158.0022,10966.0
2017-01-24 11:30:00,222.44,222.63,222.34,222.34,10100.0,158.059,158.194,157.988,157.988,10100.0
2017-01-24 11:40:00,222.34,222.65,222.2,222.55,8176.0,157.988,158.2082,157.8885,158.1372,8176.0
2017-01-24 11:50:00,222.47,222.55,222.09,222.3,54020.0,158.0803,158.1372,157.8103,157.9595,54020.0
2017-01-24 12:00:00,222.23,222.32,221.46,221.53,17251.0,157.9098,157.9738,157.3627,157.4124,17251.0
2017-01-24 12:10:00,221.36,221.48,220.82,220.91,14190.0,157.2916,157.3769,156.9079,156.9719,14190.0
2017-01-24 12:20:00,220.84,221.18,220.8,221.1,6200.0,156.9221,157.1637,156.8937,157.1069,6200.0
2017-01-24 12:30:00,221.09,221.45,221.08,221.45,6634.0,157.0998,157.3556,157.0926,157.3556,6634.0
2017-01-24 12:40:00,221.38,221.86,221.37,221.86,9871.0,157.3058,157.6469,157.2987,157.6469,9871.0
2017-01-24 12:50:00,221.81,222.73,221.81,222.56,38456.0,157.6114,158.2651,157.6114,158.1443,38456.0
2017-01-24 13:00:00,222.54,222.66,222.36,222.48,12100.0,158.1301,158.2153,158.0022,158.0874,12100.0
2017-01-24 13:10:00,222.49,222.73,222.49,222.66,3171.0,158.0946,158.2651,158.0946,158.2153,3171.0
2017-01-24 13:20:00,222.62,222.72,222.35,222.67,10357.0,158.1869,158.258,157.9951,158.2225,10357.0
2017-01-24 13:30:00,222.61,222.82,222.43,222.81,6392.0,158.1798,158.329,158.0519,158.3219,6392.0
2017-01-24 13:40:00,222.81,222.96,222.6,222.6,5250.0,158.3219,158.4285,158.1727,158.1727,5250.0
2017-01-24 13:50:00,222.55,222.71,221.83,221.83,12960.0,158.1372,158.2509,157.6256,157.6256,12960.0
2017-01-24 14:00:00,221.93,221.93,221.26,221.58,19865.0,157.6966,157.6966,157.2206,157.4479,19865.0
2017-01-24 14:10:00,221.66,222.27,221.61,222.06,17919.0,157.5048,157.9382,157.4692,157.789,17919.0
2017-01-24 14:20:00,222.12,222.37,222.07,222.07,11198.0,157.8316,158.0093,157.7961,157.7961,11198.0
2017-01-24 14:30:00,222.1,222.17,221.91,222.11,12859.0,157.8174,157.8672,157.6824,157.8245,12859.0
2017-01-24 14:40:00,222.14,222.31,222.08,222.09,6845.0,157.8459,157.9666,157.8032,157.8103,6845.0
2017-01-24 14:50:00,222.17,222.19,221.94,222.09,16299.0,157.8672,157.8814,157.7037,157.8103,16299.0
2017-01-24 15:00:00,222.08,222.28,221.89,222.08,25634.0,157.8032,157.9453,157.6682,157.8032,25634.0
2017-01-24 15:10:00,222.03,222.14,221.94,222.1,10246.0,157.7677,157.8459,157.7037,157.8174,10246.0
2017-01-24 15:20:00,222.08,222.11,221.54,221.54,8198.0,157.8032,157.8245,157.4195,157.4195,8198.0
2017-01-24 15:30:00,221.58,222.01,221.57,222.0,23921.0,157.4479,157.7535,157.4408,157.7464,23921.0
2017-01-24 15:40:00,222.0,222.5,221.97,222.3,17793.0,157.7464,158.1017,157.7251,157.9595,17793.0
2017-01-24 15:50:00,222.34,222.69,222.22,222.36,48935.0,157.988,158.2367,157.9027,158.0022,48935.0
2017-01-25 09:30:00,222.24,222.5,221.74,221.76,6559.0,157.9169,158.1017,157.5616,157.5758,6559.0
2017-01-25 09:40:00,222.21,222.4,221.26,221.47,15752.0,157.8956,158.0306,157.2206,157.3698,15752.0
2017-01-25 09:50:00,221.32,221.5,220.8,221.24,14563.0,157.2632,157.3911,156.8937,157.2063,14563.0
2017-01-25 10:00:00,221.39,222.26,221.16,222.14,16205.0,157.3129,157.9311,157.1495,157.8459,16205.0
2017-01-25 10:10:00,222.25,222.63,221.92,222.11,26328.0,157.924,158.194,157.6895,157.8245,26328.0
2017-01-25 10:20:00,221.9,222.41,221.76,222.2,23361.0,157.6753,158.0377,157.5758,157.8885,23361.0
2017-01-25 10:30:00,222.08,222.1,221.57,221.72,8241.0,157.8032,157.8174,157.4408,157.5474,8241.0
2017-01-25 10:40:00,221.74,221.74,221.39,221.5,15124.0,157.5616,157.5616,157.3129,157.3911,15124.0
2017-01-25 10:50:00,221.55,221.96,221.36,221.91,22253.0,157.4266,157.7179,157.2916,157.6824,22253.0
2017-01-25 11:00:00,221.83,222.09,221.4,221.44,21390.0,157.6256,157.8103,157.32,157.3485,21390.0
2017-01-25 11:10:00,221.5,221.57,221.18,221.18,11494.0,157.3911,157.4408,157.1637,157.1637,11494.0
2017-01-25 11:20:00,221.07,221.07,220.71,220.89,8204.0,157.0855,157.0855,156.8297,156.9576,8204.0
2017-01-25 11:30:00,220.88,220.94,220.57,220.79,14711.0,156.9505,156.9932,156.7303,156.8866,14711.0
2017-01-25 11:40:00,220.76,220.81,220.61,220.77,14413.0,156.8653,156.9008,156.7587,156.8724,14413.0
2017-01-25 11:50:00,220.7,220.75,220.44,220.73,11779.0,156.8226,156.8582,156.6379,156.8439,11779.0
2017-01-25 12:00:00,220.75,220.84,220.57,220.84,7290.0,156.8582,156.9221,156.7303,156.9221,7290.0
2017-01-25 12:10:00,220.69,220.71,220.35,220.43,9993.0,156.8155,156.8297,156.5739,156.6308,9993.0
2017-01-25 12:20:00,220.49,220.55,220.3,220.41,5822.0,156.6734,156.716,156.5384,156.6166,5822.0
2017-01-25 12:30:00,220.36,220.42,220.19,220.23,5376.0,156.581,156.6237,156.4602,156.4887,5376.0
2017-01-25 12:40:00,220.19,220.19,219.8,219.93,9169.0,156.4602,156.4602,156.1831,156.2755,9169.0
2017-01-25 12:50:00,219.98,220.11,219.65,219.65,7430.0,156.311,156.4034,156.0765,156.0765,7430.0
2017-01-25 13:00:00,219.56,219.74,219.42,219.42,5033.0,156.0126,156.1405,155.9131,155.9131,5033.0
2017-01-25 13:10:00,219.41,219.41,218.91,218.91,8388.0,155.906,155.906,155.5507,155.5507,8388.0
2017-01-25 13:20:00,218.96,218.96,218.6,218.7,7967.0,155.5862,155.5862,155.3304,155.4015,7967.0
2017-01-25 13:30:00,218.7,218.87,218.56,218.84,9600.0,155.4015,155.5223,155.302,155.501,9600.0
2017-01-25 13:40:00,218.81,219.06,218.8,218.84,8589.0,155.4797,155.6573,155.4726,155.501,8589.0
2017-01-25 13:50:00,218.85,219.23,218.71,219.05,14574.0,155.5081,155.7781,155.4086,155.6502,14574.0
2017-01-25 14:00:00,219.05,219.14,218.98,219.01,5446.0,155.6502,155.7141,155.6005,155.6218,5446.0
2017-01-25 14:10:00,218.95,219.0,218.77,219.0,6481.0,155.5791,155.6147,155.4512,155.6147,6481.0
2017-01-25 14:20:00,218.98,219.54,218.83,219.54,8542.0,155.6005,155.9984,155.4939,155.9984,8542.0
2017-01-25 14:30:00,219.47,220.0,219.4,220.0,21844.0,155.9486,156.3252,155.8989,156.3252,21844.0
2017-01-25 14:40:00,219.92,220.07,219.87,219.99,13063.0,156.2684,156.375,156.2329,156.3181,13063.0
2017-01-25 14:50:00,220.05,220.07,219.55,219.72,12298.0,156.3608,156.375,156.0055,156.1263,12298.0
2017-01-25 15:00:00,219.71,219.82,219.51,219.64,8276.0,156.1192,156.1973,155.9771,156.0694,8276.0
2017-01-25 15:10:00,219.58,219.64,219.28,219.36,11700.0,156.0268,156.0694,155.8136,155.8705,11700.0
2017-01-25 15:20:00,219.36,219.52,219.23,219.23,8546.0,155.8705,155.9842,155.7781,155.7781,8546.0
2017-01-25 15:30:00,219.17,219.29,218.77,218.84,15385.0,155.7355,155.8207,155.4512,155.501,15385.0
2017-01-25 15:40:00,218.81,219.34,218.81,218.95,22220.0,155.4797,155.8563,155.4797,155.5791,22220.0
2017-01-25 15:50:00,218.92,219.03,218.7,218.88,54599.0,155.5578,155.636,155.4015,155.5294,54599.0
2017-01-26 09:30:00,219.1,221.12,219.1,219.2,12761.0,155.6857,157.1211,155.6857,155.7568,12761.0
2017-01-26 09:40:00,219.69,220.48,219.09,219.97,12226.0,156.105,156.6663,155.6786,156.3039,12226.0
2017-01-26 09:50:00,219.96,220.01,219.13,219.41,6764.0,156.2968,156.3323,155.707,155.906,6764.0
2017-01-26 10:00:00,219.36,219.75,219.25,219.45,7679.0,155.8705,156.1476,155.7923,155.9344,7679.0
2017-01-26 10:10:00,219.39,219.49,219.11,219.13,7041.0,155.8918,155.9628,155.6928,155.707,7041.0
2017-01-26 10:20:00,219.4,219.41,218.53,218.95,13207.0,155.8989,155.906,155.2807,155.5791,13207.0
2017-01-26 10:30:00,218.92,218.92,218.02,218.13,6282.0,155.5578,155.5578,154.9183,154.9965,6282.0
2017-01-26 10:40:00,218.14,218.14,216.92,217.07,9404.0,155.0036,155.0036,154.1367,154.2433,9404.0
2017-01-26 10:50:00,216.97,218.06,216.69,218.06,12603.0,154.1722,154.9467,153.9732,154.9467,12603.0
2017-01-26 11:00:00,218.14,218.14,217.32,217.45,9681.0,155.0036,155.0036,154.4209,154.5133,9681.0
2017-01-26 11:10:00,217.43,217.43,216.68,216.68,9505.0,154.4991,154.4991,153.9661,153.9661,9505.0
2017-01-26 11:20:00,216.79,217.33,216.79,217.17,16928.0,154.0443,154.428,154.0443,154.3143,16928.0
2017-01-26 11:30:00,217.17,217.28,217.02,217.22,19388.0,154.3143,154.3925,154.2077,154.3499,19388.0
2017-01-26 11:40:00,217.18,217.35,217.07,217.18,21999.0,154.3214,154.4422,154.2433,154.3214,21999.0
2017-01-26 11:50:00,217.25,217.9,217.11,217.86,4714.0,154.3712,154.833,154.2717,154.8046,4714.0
2017-01-26 12:00:00,217.95,218.57,217.88,218.57,6500.0,154.8686,155.3091,154.8188,155.3091,6500.0
2017-01-26 12:10:00,218.5,218.5,218.13,218.2,10450.0,155.2594,155.2594,154.9965,155.0462,10450.0
2017-01-26 12:20:00,218.28,218.68,218.26,218.39,7186.0,155.1031,155.3873,155.0888,155.1812,7186.0
2017-01-26 12:30:00,218.55,218.55,218.2,218.41,2416.0,155.2949,155.2949,155.0462,155.1954,2416.0
2017-01-26 12:40:00,218.39,218.75,218.35,218.75,18742.0,155.1812,155.437,155.1528,155.437,18742.0
2017-01-26 12:50:00,218.73,218.78,218.22,218.28,5807.0,155.4228,155.4583,155.0604,155.1031,5807.0
2017-01-26 13:00:00,218.24,218.52,218.04,218.52,8437.0,155.0746,155.2736,154.9325,155.2736,8437.0
2017-01-26 13:10:00,218.48,218.51,218.4,218.4,2913.0,155.2452,155.2665,155.1883,155.1883,2913.0
2017-01-26 13:20:00,218.55,218.67,218.41,218.41,5886.0,155.2949,155.3802,155.1954,155.1954,5886.0
2017-01-26 13:30:00,218.48,218.6,218.18,218.19,3878.0,155.2452,155.3304,155.032,155.0391,3878.0
2017-01-26 13:40:00,218.03,218.13,217.83,218.12,3420.0,154.9254,154.9965,154.7833,154.9894,3420.0
2017-01-26 13:50:00,217.97,218.09,217.58,217.67,4406.0,154.8828,154.968,154.6057,154.6696,4406.0
2017-01-26 14:00:00,217.79,218.16,217.75,217.94,8548.0,154.7549,155.0178,154.7265,154.8615,8548.0
2017-01-26 14:10:00,218.08,218.25,217.97,218.09,7061.0,154.9609,155.0817,154.8828,154.968,7061.0
2017-01-26 14:20:00,218.02,218.28,217.83,217.9,5410.0,154.9183,155.1031,154.7833,154.833,5410.0
2017-01-26 14:30:00,218.07,218.07,217.7,218.04,8575.0,154.9538,154.9538,154.6909,154.9325,8575.0
2017-01-26 14:40:00,218.12,218.48,218.01,218.43,5928.0,154.9894,155.2452,154.9112,155.2096,5928.0
2017-01-26 14:50:00,218.39,218.42,218.02,218.22,6200.0,155.1812,155.2025,154.9183,155.0604,6200.0
2017-01-26 15:00:00,218.34,218.38,218.13,218.29,5196.0,155.1457,155.1741,154.9965,155.1102,5196.0
2017-01-26 15:10:00,218.28,218.47,218.23,218.31,5200.0,155.1031,155.2381,155.0675,155.1244,5200.0
2017-01-26 15:20:00,218.2,218.43,218.08,218.18,13353.0,155.0462,155.2096,154.9609,155.032,13353.0
2017-01-26 15:30:00,218.18,218.54,218.1,218.41,6858.0,155.032,155.2878,154.9752,155.1954,6858.0
2017-01-26 15:40:00,218.36,218.42,218.14,218.22,7727.0,155.1599,155.2025,155.0036,155.0604,7727.0
2017-01-26 15:50:00,218.18,218.3,218.04,218.27,32070.0,155.032,155.1173,154.9325,155.0959,32070.0
2017-01-27 09:30:00,218.57,219.14,218.02,219.12,20393.0,155.3091,155.7141,154.9183,155.6999,20393.0
2017-01-27 09:40:00,218.91,218.91,217.43,217.74,13096.0,155.5507,155.5507,154.4991,154.7193,13096.0
2017-01-27 09:50:00,217.65,218.23,217.63,217.68,6348.0,154.6554,155.0675,154.6412,154.6767,6348.0
2017-01-27 10:00:00,217.62,217.64,216.88,217.38,11500.0,154.6341,154.6483,154.1083,154.4635,11500.0
2017-01-27 10:10:00,217.46,218.48,217.39,218.36,15527.0,154.5204,155.2452,154.4706,155.1599,15527.0
2017-01-27 10:20:00,218.17,218.74,218.17,218.59,15901.0,155.0249,155.4299,155.0249,155.3233,15901.0
2017-01-27 10:30:00,218.72,219.28,218.61,218.96,22631.0,155.4157,155.8136,155.3375,155.5862,22631.0
2017-01-27 10:40:00,218.95,219.03,218.37,218.44,10815.0,155.5791,155.636,155.167,155.2167,10815.0
2017-01-27 10:50:00,218.38,218.77,218.29,218.51,7141.0,155.1741,155.4512,155.1102,155.2665,7141.0
2017-01-27 11:00:00,218.51,218.84,218.37,218.65,12782.0,155.2665,155.501,155.167,155.366,12782.0
2017-01-27 11:10:00,218.75,218.98,218.68,218.87,4349.0,155.437,155.6005,155.3873,155.5223,4349.0
2017-01-27 11:20:00,218.93,218.93,218.61,218.75,11153.0,155.5649,155.5649,155.3375,155.437,11153.0
2017-01-27 11:30:00,218.75,219.46,218.66,219.29,11301.0,155.437,155.9415,155.3731,155.8207,11301.0
2017-01-27 11:40:00,219.36,219.36,218.85,219.11,9079.0,155.8705,155.8705,155.5081,155.6928,9079.0
2017-01-27 11:50:00,219.1,219.36,218.95,219.09,6772.0,155.6857,155.8705,155.5791,155.6786,6772.0
2017-01-27 12:00:00,219.03,219.03,218.15,218.24,5247.0,155.636,155.636,155.0107,155.0746,5247.0
2017-01-27 12:10:00,218.37,218.46,218.2,218.22,3445.0,155.167,155.231,155.0462,155.0604,3445.0
2017-01-27 12:20:00,218.18,218.18,217.58,217.65,3946.0,155.032,155.032,154.6057,154.6554,3946.0
2017-01-27 12:30:00,217.7,218.01,217.6,218.01,5190.0,154.6909,154.9112,154.6199,154.9112,5190.0
2017-01-27 12:40:00,217.82,217.82,217.34,217.34,11503.0,154.7762,154.7762,154.4351,154.4351,11503.0
2017-01-27 12:50:00,217.29,217.53,217.28,217.44,5144.0,154.3996,154.5701,154.3925,154.5062,5144.0
2017-01-27 13:00:00,217.45,217.45,216.93,216.93,3705.0,154.5133,154.5133,154.1438,154.1438,3705.0
2017-01-27 13:10:00,216.91,217.05,216.72,216.86,13330.0,154.1296,154.2291,153.9946,154.094,13330.0
2017-01-27 13:20:00,216.82,216.91,216.64,216.66,3572.0,154.0656,154.1296,153.9377,153.9519,3572.0
2017-01-27 13:30:00,216.69,216.88,216.69,216.84,4467.0,153.9732,154.1083,153.9732,154.0798,4467.0
2017-01-27 13:40:00,216.9,217.04,216.84,216.85,3857.0,154.1225,154.2219,154.0798,154.0869,3857.0
2017-01-27 13:50:00,216.87,216.99,216.54,216.54,3834.0,154.1012,154.1864,153.8667,153.8667,3834.0
2017-01-27 14:00:00,216.61,216.78,216.52,216.52,4508.0,153.9164,154.0372,153.8525,153.8525,4508.0
2017-01-27 14:10:00,216.49,216.49,216.03,216.13,5811.0,153.8311,153.8311,153.5043,153.5753,5811.0
2017-01-27 14:20:00,216.06,216.06,215.81,216.04,5662.0,153.5256,153.5256,153.3479,153.5114,5662.0
2017-01-27 14:30:00,216.06,216.19,215.92,216.05,8596.0,153.5256,153.618,153.4261,153.5185,8596.0
2017-01-27 14:40:00,216.1,216.14,215.55,215.55,10318.0,153.554,153.5824,153.1632,153.1632,10318.0
2017-01-27 14:50:00,215.56,215.64,215.45,215.53,11519.0,153.1703,153.2272,153.0921,153.149,11519.0
2017-01-27 15:00:00,215.61,215.61,215.29,215.38,8544.0,153.2058,153.2058,152.9785,153.0424,8544.0
2017-01-27 15:10:00,215.42,215.96,215.28,215.96,29410.0,153.0708,153.4545,152.9713,153.4545,29410.0
2017-01-27 15:20:00,216.0,216.28,216.0,216.08,6264.0,153.483,153.6819,153.483,153.5398,6264.0
2017-01-27 15:30:00,216.1,216.21,215.92,216.21,14792.0,153.554,153.6322,153.4261,153.6322,14792.0
2017-01-27 15:40:00,216.2,216.42,216.08,216.34,17120.0,153.6251,153.7814,153.5398,153.7245,17120.0
2017-01-27 15:50:00,216.4,216.63,216.19,216.52,44754.0,153.7672,153.9306,153.618,153.8525,44754.0
2017-01-30 09:30:00,216.0,216.61,215.74,216.61,7954.0,153.483,153.9164,153.2982,153.9164,7954.0
2017-01-30 09:40:00,216.62,217.3,216.43,217.27,12994.0,153.9235,154.4067,153.7885,154.3854,12994.0
2017-01-30 09:50:00,216.82,217.26,215.99,216.23,20286.0,154.0656,154.3783,153.4759,153.6464,20286.0
2017-01-30 10:00:00,216.29,216.75,216.22,216.45,5466.0,153.689,154.0159,153.6393,153.8027,5466.0
2017-01-30 10:10:00,216.51,216.55,215.54,215.87,10211.0,153.8453,153.8738,153.1561,153.3906,10211.0
2017-01-30 10:20:00,215.96,216.43,215.8,216.17,4800.0,153.4545,153.7885,153.3408,153.6038,4800.0
2017-01-30 10:30:00,216.29,216.75,216.29,216.5,15494.0,153.689,154.0159,153.689,153.8382,15494.0
2017-01-30 10:40:00,216.55,216.67,216.11,216.23,17821.0,153.8738,153.959,153.5611,153.6464,17821.0
2017-01-30 10:50:00,216.33,216.56,216.24,216.46,5300.0,153.7174,153.8809,153.6535,153.8098,5300.0
2017-01-30 11:00:00,216.5,216.62,216.21,216.23,3200.0,153.8382,153.9235,153.6322,153.6464,3200.0
2017-01-30 11:10:00,216.33,216.55,216.21,216.55,5615.0,153.7174,153.8738,153.6322,153.8738,5615.0
2017-01-30 11:20:00,216.38,216.57,216.2,216.53,5200.0,153.753,153.888,153.6251,153.8596,5200.0
2017-01-30 11:30:00,216.53,216.58,216.22,216.42,5035.0,153.8596,153.8951,153.6393,153.7814,5035.0
2017-01-30 11:40:00,216.35,216.35,215.88,215.95,3570.0,153.7317,153.7317,153.3977,153.4474,3570.0
2017-01-30 11:50:00,216.09,216.1,215.61,215.75,5949.0,153.5469,153.554,153.2058,153.3053,5949.0
2017-01-30 12:00:00,215.9,216.21,215.85,216.14,10917.0,153.4119,153.6322,153.3764,153.5824,10917.0
2017-01-30 12:10:00,215.83,215.86,215.25,215.25,5525.0,153.3622,153.3835,152.95,152.95,5525.0
2017-01-30 12:20:00,215.31,215.35,215.0,215.0,5145.0,152.9927,153.0211,152.7724,152.7724,5145.0
2017-01-30 12:30:00,214.94,215.1,214.86,215.06,10011.0,152.7298,152.8434,152.6729,152.815,10011.0
2017-01-30 12:40:00,215.08,215.08,214.66,214.66,2306.0,152.8292,152.8292,152.5308,152.5308,2306.0
2017-01-30 12:50:00,214.78,214.93,214.69,214.93,3700.0,152.6161,152.7226,152.5521,152.7226,3700.0
2017-01-30 13:00:00,214.86,215.16,214.85,215.16,3400.0,152.6729,152.8861,152.6658,152.8861,3400.0
2017-01-30 13:10:00,215.07,215.1,214.83,214.83,3940.0,152.8221,152.8434,152.6516,152.6516,3940.0
2017-01-30 13:20:00,214.86,215.43,214.7,215.34,7474.0,152.6729,153.0779,152.5592,153.014,7474.0
2017-01-30 13:30:00,215.34,215.54,215.28,215.5,3541.0,153.014,153.1561,152.9713,153.1277,3541.0
2017-01-30 13:40:00,215.4,215.46,215.3,215.37,4622.0,153.0566,153.0992,152.9856,153.0353,4622.0
2017-01-30 13:50:00,215.32,215.32,215.06,215.3,6761.0,152.9998,152.9998,152.815,152.9856,6761.0
2017-01-30 14:00:00,215.28,215.51,215.27,215.49,3254.0,152.9713,153.1348,152.9642,153.1206,3254.0
2017-01-30 14:10:00,215.5,215.5,215.19,215.25,4327.0,153.1277,153.1277,152.9074,152.95,4327.0
2017-01-30 14:20:00,215.21,215.43,215.14,215.17,6263.0,152.9216,153.0779,152.8719,152.8932,6263.0
2017-01-30 14:30:00,215.28,215.42,215.05,215.17,6636.0,152.9713,153.0708,152.8079,152.8932,6636.0
2017-01-30 14:40:00,215.13,215.25,214.95,214.95,4835.0,152.8648,152.95,152.7369,152.7369,4835.0
2017-01-30 14:50:00,214.96,214.96,214.7,214.75,2376.0,152.744,152.744,152.5592,152.5947,2376.0
2017-01-30 15:00:00,214.74,214.75,214.6,214.67,3217.0,152.5876,152.5947,152.4882,152.5379,3217.0
2017-01-30 15:10:00,214.62,215.01,214.53,214.98,8776.0,152.5024,152.7795,152.4384,152.7582,8776.0
2017-01-30 15:20:00,214.98,215.13,214.89,215.04,8800.0,152.7582,152.8648,152.6942,152.8008,8800.0
2017-01-30 15:30:00,215.02,215.14,214.69,214.87,16618.0,152.7866,152.8719,152.5521,152.68,16618.0
2017-01-30 15:40:00,214.83,214.97,214.71,214.96,21797.0,152.6516,152.7511,152.5663,152.744,21797.0
2017-01-30 15:50:00,214.97,215.22,214.86,214.93,36676.0,152.7511,152.9287,152.6729,152.7226,36676.0
2017-01-31 09:30:00,215.3,216.8,214.74,214.74,12863.0,152.9856,154.0514,152.5876,152.5876,12863.0
2017-01-31 09:40:00,214.62,216.15,214.57,216.09,8552.0,152.5024,153.5895,152.4668,153.5469,8552.0
2017-01-31 09:50:00,216.22,216.24,215.74,216.05,6200.0,153.6393,153.6535,153.2982,153.5185,6200.0
2017-01-31 10:00:00,215.95,216.66,215.89,216.59,4700.0,153.4474,153.9519,153.4048,153.9022,4700.0
2017-01-31 10:10:00,216.69,217.09,216.62,216.95,10624.0,153.9732,154.2575,153.9235,154.158,10624.0
2017-01-31 10:20:00,216.88,217.2,216.77,216.79,8957.0,154.1083,154.3356,154.0301,154.0443,8957.0
2017-01-31 10:30:00,216.61,216.7,215.9,216.2,9727.0,153.9164,153.9804,153.4119,153.6251,9727.0
2017-01-31 10:40:00,216.15,216.28,215.89,216.24,5619.0,153.5895,153.6819,153.4048,153.6535,5619.0
2017-01-31 10:50:00,216.19,216.51,215.79,216.08,5588.0,153.618,153.8453,153.3337,153.5398,5588.0
2017-01-31 11:00:00,216.32,216.72,216.27,216.37,7673.0,153.7103,153.9946,153.6748,153.7459,7673.0
2017-01-31 11:10:00,216.38,216.47,216.11,216.21,2300.0,153.753,153.8169,153.5611,153.6322,2300.0
2017-01-31 11:20:00,216.27,216.53,216.2,216.47,5600.0,153.6748,153.8596,153.6251,153.8169,5600.0
2017-01-31 11:30:00,216.65,217.42,216.41,217.38,6621.0,153.9448,154.492,153.7743,154.4635,6621.0
2017-01-31 11:40:00,217.34,217.34,216.77,216.77,4729.0,154.4351,154.4351,154.0301,154.0301,4729.0
2017-01-31 11:50:00,216.85,217.11,216.63,216.84,3907.0,154.0869,154.2717,153.9306,154.0798,3907.0
2017-01-31 12:00:00,216.82,217.01,216.65,216.8,7428.0,154.0656,154.2006,153.9448,154.0514,7428.0
2017-01-31 12:10:00,216.75,216.85,216.55,216.63,5305.0,154.0159,154.0869,153.8738,153.9306,5305.0
2017-01-31 12:20:00,216.61,216.61,216.28,216.37,1500.0,153.9164,153.9164,153.6819,153.7459,1500.0
2017-01-31 12:30:00,216.44,216.8,216.29,216.8,3753.0,153.7956,154.0514,153.689,154.0514,3753.0
2017-01-31 12:40:00,216.87,217.13,216.87,217.13,1290.0,154.1012,154.2859,154.1012,154.2859,1290.0
2017-01-31 12:50:00,217.16,217.17,216.94,216.94,4626.0,154.3072,154.3143,154.1509,154.1509,4626.0
2017-01-31 13:00:00,216.97,217.01,216.7,216.87,3200.0,154.1722,154.2006,153.9804,154.1012,3200.0
2017-01-31 13:10:00,216.87,216.87,216.39,216.39,3370.0,154.1012,154.1012,153.7601,153.7601,3370.0
2017-01-31 13:20:00,216.34,216.54,216.24,216.24,2931.0,153.7245,153.8667,153.6535,153.6535,2931.0
2017-01-31 13:30:00,216.4,216.44,216.3,216.44,4597.0,153.7672,153.7956,153.6961,153.7956,4597.0
2017-01-31 13:40:00,216.46,216.61,216.25,216.38,9498.0,153.8098,153.9164,153.6606,153.753,9498.0
2017-01-31 13:50:00,216.3,216.79,216.22,216.79,5889.0,153.6961,154.0443,153.6393,154.0443,5889.0
2017-01-31 14:00:00,216.79,216.87,216.76,216.87,900.0,154.0443,154.1012,154.023,154.1012,900.0
2017-01-31 14:10:00,216.85,216.92,216.7,216.76,3819.0,154.0869,154.1367,153.9804,154.023,3819.0
2017-01-31 14:20:00,216.8,216.84,216.52,216.67,5956.0,154.0514,154.0798,153.8525,153.959,5956.0
2017-01-31 14:30:00,216.67,216.71,216.33,216.46,3701.0,153.959,153.9875,153.7174,153.8098,3701.0
2017-01-31 14:40:00,216.33,216.46,216.09,216.22,14514.0,153.7174,153.8098,153.5469,153.6393,14514.0
2017-01-31 14:50:00,216.38,216.38,215.61,215.62,7502.0,153.753,153.753,153.2058,153.2129,7502.0
2017-01-31 15:00:00,215.69,215.76,215.17,215.31,10232.0,153.2627,153.3124,152.8932,152.9927,10232.0
2017-01-31 15:10:00,215.26,215.42,215.0,215.0,7917.0,152.9571,153.0708,152.7724,152.7724,7917.0
2017-01-31 15:20:00,214.88,214.96,214.42,214.42,11758.0,152.6871,152.744,152.3603,152.3603,11758.0
2017-01-31 15:30:00,214.43,214.54,214.24,214.31,15013.0,152.3674,152.4455,152.2324,152.2821,15013.0
2017-01-31 15:40:00,214.3,215.06,214.24,214.78,16697.0,152.275,152.815,152.2324,152.6161,16697.0
2017-01-31 15:50:00,214.74,215.01,214.57,215.0,60807.0,152.5876,152.7795,152.4668,152.7724,60807.0
2017-02-01 09:30:00,215.07,215.92,214.41,215.27,26038.0,152.8221,153.4261,152.3532,152.9642,26038.0
2017-02-01 09:40:00,215.27,216.26,215.22,216.15,22438.0,152.9642,153.6677,152.9287,153.5895,22438.0
2017-02-01 09:50:00,216.15,216.23,215.76,215.98,9210.0,153.5895,153.6464,153.3124,153.4687,9210.0
2017-02-01 10:00:00,215.95,216.1,214.85,215.25,27364.0,153.4474,153.554,152.6658,152.95,27364.0
2017-02-01 10:10:00,215.3,216.13,215.28,216.01,10522.0,152.9856,153.5753,152.9713,153.4901,10522.0
2017-02-01 10:20:00,216.02,216.07,215.57,215.57,7807.0,153.4972,153.5327,153.1774,153.1774,7807.0
2017-02-01 10:30:00,215.56,215.57,215.11,215.53,6427.0,153.1703,153.1774,152.8505,153.149,6427.0
2017-02-01 10:40:00,215.5,216.39,215.47,216.35,5606.0,153.1277,153.7601,153.1064,153.7317,5606.0
2017-02-01 10:50:00,216.38,216.5,215.41,215.59,13136.0,153.753,153.8382,153.0637,153.1916,13136.0
2017-02-01 11:00:00,215.49,215.79,215.35,215.66,5551.0,153.1206,153.3337,153.0211,153.2414,5551.0
2017-02-01 11:10:00,215.66,215.81,215.13,215.13,4797.0,153.2414,153.3479,152.8648,152.8648,4797.0
2017-02-01 11:20:00,215.05,215.45,215.05,215.45,4008.0,152.8079,153.0921,152.8079,153.0921,4008.0
2017-02-01 11:30:00,215.45,215.55,215.2,215.3,4056.0,153.0921,153.1632,152.9145,152.9856,4056.0
2017-02-01 11:40:00,215.02,215.14,214.75,214.77,11249.0,152.7866,152.8719,152.5947,152.609,11249.0
2017-02-01 11:50:00,214.83,214.91,214.63,214.76,4900.0,152.6516,152.7084,152.5095,152.6019,4900.0
2017-02-01 12:00:00,214.72,214.91,214.5,214.59,7275.0,152.5734,152.7084,152.4171,152.4811,7275.0
2017-02-01 12:10:00,214.5,214.75,214.45,214.63,2674.0,152.4171,152.5947,152.3816,152.5095,2674.0
2017-02-01 12:20:00,214.51,214.66,214.39,214.66,4911.0,152.4242,152.5308,152.3389,152.5308,4911.0
2017-02-01 12:30:00,214.71,215.15,214.71,215.05,5500.0,152.5663,152.879,152.5663,152.8079,5500.0
2017-02-01 12:40:00,215.08,215.08,214.63,214.63,6026.0,152.8292,152.8292,152.5095,152.5095,6026.0
2017-02-01 12:50:00,214.71,215.19,214.71,215.19,4404.0,152.5663,152.9074,152.5663,152.9074,4404.0
2017-02-01 13:00:00,215.22,215.3,214.74,214.84,6295.0,152.9287,152.9856,152.5876,152.6587,6295.0
2017-02-01 13:10:00,214.8,214.89,214.39,214.51,6566.0,152.6303,152.6942,152.3389,152.4242,6566.0
2017-02-01 13:20:00,214.55,214.76,214.35,214.56,9542.0,152.4526,152.6019,152.3105,152.4597,9542.0
2017-02-01 13:30:00,214.63,214.68,214.35,214.41,9720.0,152.5095,152.545,152.3105,152.3532,9720.0
2017-02-01 13:40:00,214.39,214.52,214.27,214.27,10718.0,152.3389,152.4313,152.2537,152.2537,10718.0
2017-02-01 13:50:00,214.16,214.29,213.6,213.68,12848.0,152.1755,152.2679,151.7776,151.8344,12848.0
2017-02-01 14:00:00,213.6,214.31,213.35,213.64,22167.0,151.7776,152.2821,151.5999,151.806,22167.0
2017-02-01 14:10:00,213.58,213.9,213.47,213.72,13412.0,151.7634,151.9908,151.6852,151.8629,13412.0
2017-02-01 14:20:00,213.68,213.69,212.81,212.81,13452.0,151.8344,151.8415,151.2162,151.2162,13452.0
2017-02-01 14:30:00,212.88,213.07,212.5,212.6,19958.0,151.266,151.401,150.996,151.067,19958.0
2017-02-01 14:40:00,212.6,212.89,212.5,212.68,13662.0,151.067,151.2731,150.996,151.1239,13662.0
2017-02-01 14:50:00,212.7,213.05,212.69,213.0,9439.0,151.1381,151.3868,151.131,151.3512,9439.0
2017-02-01 15:00:00,213.0,213.29,213.0,213.21,8711.0,151.3512,151.5573,151.3512,151.5005,8711.0
2017-02-01 15:10:00,213.16,213.26,212.93,212.93,7626.0,151.4649,151.536,151.3015,151.3015,7626.0
2017-02-01 15:20:00,212.93,213.52,212.93,213.42,9461.0,151.3015,151.7207,151.3015,151.6497,9461.0
2017-02-01 15:30:00,213.4,213.5,213.07,213.19,9140.0,151.6355,151.7065,151.401,151.4863,9140.0
2017-02-01 15:40:00,213.22,213.64,213.2,213.21,15267.0,151.5076,151.806,151.4934,151.5005,15267.0
2017-02-01 15:50:00,213.25,213.73,213.06,213.14,58859.0,151.5289,151.87,151.3939,151.4507,58859.0
2017-02-02 09:30:00,213.19,214.99,213.19,213.63,22139.0,151.4863,152.7653,151.4863,151.7989,22139.0
2017-02-02 09:40:00,213.68,214.65,213.5,214.29,14436.0,151.8344,152.5237,151.7065,152.2679,14436.0
2017-02-02 09:50:00,214.24,214.28,213.55,213.87,14936.0,152.2324,152.2608,151.7421,151.9694,14936.0
2017-02-02 10:00:00,213.67,214.67,213.52,214.65,15286.0,151.8273,152.5379,151.7207,152.5237,15286.0
2017-02-02 10:10:00,214.65,214.65,214.04,214.19,8012.0,152.5237,152.5237,152.0902,152.1968,8012.0
2017-02-02 10:20:00,214.28,215.37,214.21,215.09,10965.0,152.2608,153.0353,152.211,152.8363,10965.0
2017-02-02 10:30:00,215.08,215.62,215.06,215.47,15298.0,152.8292,153.2129,152.815,153.1064,15298.0
2017-02-02 10:40:00,215.38,216.05,215.24,215.71,20991.0,153.0424,153.5185,152.9429,153.2769,20991.0
2017-02-02 10:50:00,215.79,215.87,215.12,215.12,11164.0,153.3337,153.3906,152.8577,152.8577,11164.0
2017-02-02 11:00:00,215.18,215.23,214.87,214.88,28782.0,152.9003,152.9358,152.68,152.6871,28782.0
2017-02-02 11:10:00,214.84,215.0,214.72,214.84,12745.0,152.6587,152.7724,152.5734,152.6587,12745.0
2017-02-02 11:20:00,214.82,215.0,214.76,214.98,7000.0,152.6445,152.7724,152.6019,152.7582,7000.0
2017-02-02 11:30:00,214.94,214.94,214.13,214.13,6594.0,152.7298,152.7298,152.1542,152.1542,6594.0
2017-02-02 11:40:00,214.23,214.26,214.01,214.23,10766.0,152.2252,152.2466,152.0689,152.2252,10766.0
2017-02-02 11:50:00,214.23,214.29,214.09,214.11,6255.0,152.2252,152.2679,152.1258,152.14,6255.0
2017-02-02 12:00:00,214.02,214.42,213.95,214.35,7967.0,152.076,152.3603,152.0263,152.3105,7967.0
2017-02-02 12:10:00,214.37,214.64,214.32,214.55,4000.0,152.3247,152.5166,152.2892,152.4526,4000.0
2017-02-02 12:20:00,214.6,214.83,214.5,214.72,11849.0,152.4882,152.6516,152.4171,152.5734,11849.0
2017-02-02 12:30:00,214.75,214.95,214.7,214.78,4473.0,152.5947,152.7369,152.5592,152.6161,4473.0
2017-02-02 12:40:00,214.76,214.95,214.76,214.92,4201.0,152.6019,152.7369,152.6019,152.7155,4201.0
2017-02-02 12:50:00,214.89,215.07,214.74,214.86,13203.0,152.6942,152.8221,152.5876,152.6729,13203.0
2017-02-02 13:00:00,214.89,214.89,214.34,214.44,6579.0,152.6942,152.6942,152.3034,152.3745,6579.0
2017-02-02 13:10:00,214.44,214.65,214.25,214.65,4599.0,152.3745,152.5237,152.2395,152.5237,4599.0
2017-02-02 13:20:00,214.64,214.92,214.47,214.92,7000.0,152.5166,152.7155,152.3958,152.7155,7000.0
2017-02-02 13:30:00,214.91,215.25,214.9,215.25,8419.0,152.7084,152.95,152.7013,152.95,8419.0
2017-02-02 13:40:00,215.15,215.34,215.01,215.2,19003.0,152.879,153.014,152.7795,152.9145,19003.0
2017-02-02 13:50:00,215.24,215.28,214.98,215.24,11864.0,152.9429,152.9713,152.7582,152.9429,11864.0
2017-02-02 14:00:00,215.21,215.21,214.98,215.08,4742.0,152.9216,152.9216,152.7582,152.8292,4742.0
2017-02-02 14:10:00,215.12,215.27,214.85,214.85,6900.0,152.8577,152.9642,152.6658,152.6658,6900.0
2017-02-02 14:20:00,214.79,214.92,214.6,214.67,4100.0,152.6232,152.7155,152.4882,152.5379,4100.0
2017-02-02 14:30:00,214.66,214.94,214.52,214.9,7396.0,152.5308,152.7298,152.4313,152.7013,7396.0
2017-02-02 14:40:00,214.86,215.26,214.81,215.0,9886.0,152.6729,152.9571,152.6374,152.7724,9886.0
2017-02-02 14:50:00,215.07,215.08,214.89,214.95,9523.0,152.8221,152.8292,152.6942,152.7369,9523.0
2017-02-02 15:00:00,214.99,215.0,214.75,214.88,5937.0,152.7653,152.7724,152.5947,152.6871,5937.0
2017-02-02 15:10:00,214.92,215.13,214.53,214.69,10705.0,152.7155,152.8648,152.4384,152.5521,10705.0
2017-02-02 15:20:00,214.7,214.75,214.61,214.73,27348.0,152.5592,152.5947,152.4953,152.5805,27348.0
2017-02-02 15:30:00,214.75,214.97,214.66,214.96,13866.0,152.5947,152.7511,152.5308,152.744,13866.0
2017-02-02 15:40:00,214.95,215.15,214.95,215.13,16758.0,152.7369,152.879,152.7369,152.8648,16758.0
2017-02-02 15:50:00,215.08,215.14,214.81,215.02,38972.0,152.8292,152.8719,152.6374,152.7866,38972.0
2017-02-03 09:30:00,216.17,216.97,215.87,216.1,18596.0,153.6038,154.1722,153.3906,153.554,18596.0
2017-02-03 09:40:00,216.07,216.73,215.7,215.7,25610.0,153.5327,154.0017,153.2698,153.2698,25610.0
2017-02-03 09:50:00,215.78,216.46,215.4,216.46,38366.0,153.3266,153.8098,153.0566,153.8098,38366.0
2017-02-03 10:00:00,216.36,217.44,216.23,217.29,31005.0,153.7388,154.5062,153.6464,154.3996,31005.0
2017-02-03 10:10:00,217.26,218.11,217.1,218.11,9942.0,154.3783,154.9823,154.2646,154.9823,9942.0
2017-02-03 10:20:00,217.96,218.09,217.23,217.29,15840.0,154.8757,154.968,154.357,154.3996,15840.0
2017-02-03 10:30:00,217.1,217.23,216.84,216.96,13351.0,154.2646,154.357,154.0798,154.1651,13351.0
2017-02-03 10:40:00,216.99,217.01,216.31,216.31,20679.0,154.1864,154.2006,153.7032,153.7032,20679.0
2017-02-03 10:50:00,216.38,216.68,216.38,216.68,6027.0,153.753,153.9661,153.753,153.9661,6027.0
2017-02-03 11:00:00,216.61,216.71,216.21,216.41,12358.0,153.9164,153.9875,153.6322,153.7743,12358.0
2017-02-03 11:10:00,216.33,216.45,216.19,216.29,7900.0,153.7174,153.8027,153.618,153.689,7900.0
2017-02-03 11:20:00,216.39,216.71,216.23,216.57,19329.0,153.7601,153.9875,153.6464,153.888,19329.0
2017-02-03 11:30:00,216.56,216.93,216.34,216.93,10562.0,153.8809,154.1438,153.7245,154.1438,10562.0
2017-02-03 11:40:00,216.99,217.12,216.85,216.96,10250.0,154.1864,154.2788,154.0869,154.1651,10250.0
2017-02-03 11:50:00,217.02,217.07,216.87,216.93,7019.0,154.2077,154.2433,154.1012,154.1438,7019.0
2017-02-03 12:00:00,216.95,217.0,216.43,216.52,11678.0,154.158,154.1935,153.7885,153.8525,11678.0
2017-02-03 12:10:00,216.45,216.53,216.32,216.43,9438.0,153.8027,153.8596,153.7103,153.7885,9438.0
2017-02-03 12:20:00,216.37,216.45,216.25,216.37,7775.0,153.7459,153.8027,153.6606,153.7459,7775.0
2017-02-03 12:30:00,216.37,216.59,216.35,216.46,9753.0,153.7459,153.9022,153.7317,153.8098,9753.0
2017-02-03 12:40:00,216.47,216.6,216.45,216.47,2300.0,153.8169,153.9093,153.8027,153.8169,2300.0
2017-02-03 12:50:00,216.44,216.6,216.43,216.43,6882.0,153.7956,153.9093,153.7885,153.7885,6882.0
2017-02-03 13:00:00,216.48,216.48,216.12,216.23,12202.0,153.824,153.824,153.5682,153.6464,12202.0
2017-02-03 13:10:00,216.17,216.55,216.11,216.54,8849.0,153.6038,153.8738,153.5611,153.8667,8849.0
2017-02-03 13:20:00,216.49,216.64,216.47,216.58,2145.0,153.8311,153.9377,153.8169,153.8951,2145.0
2017-02-03 13:30:00,216.59,216.64,216.48,216.51,7608.0,153.9022,153.9377,153.824,153.8453,7608.0
2017-02-03 13:40:00,216.52,216.54,216.36,216.45,3600.0,153.8525,153.8667,153.7388,153.8027,3600.0
2017-02-03 13:50:00,216.46,216.56,216.36,216.43,4749.0,153.8098,153.8809,153.7388,153.7885,4749.0
2017-02-03 14:00:00,216.47,216.64,216.4,216.4,7565.0,153.8169,153.9377,153.7672,153.7672,7565.0
2017-02-03 14:10:00,216.46,216.54,216.37,216.48,6016.0,153.8098,153.8667,153.7459,153.824,6016.0
2017-02-03 14:20:00,216.53,216.63,216.35,216.36,5529.0,153.8596,153.9306,153.7317,153.7388,5529.0
2017-02-03 14:30:00,216.41,216.42,215.85,216.0,65093.0,153.7743,153.7814,153.3764,153.483,65093.0
2017-02-03 14:40:00,216.06,216.13,215.92,215.99,2856.0,153.5256,153.5753,153.4261,153.4759,2856.0
2017-02-03 14:50:00,215.99,216.32,215.8,216.31,4115.0,153.4759,153.7103,153.3408,153.7032,4115.0
2017-02-03 15:00:00,216.37,216.52,216.31,216.52,7353.0,153.7459,153.8525,153.7032,153.8525,7353.0
2017-02-03 15:10:00,216.53,216.54,216.21,216.31,13686.0,153.8596,153.8667,153.6322,153.7032,13686.0
2017-02-03 15:20:00,216.35,216.42,216.16,216.16,8806.0,153.7317,153.7814,153.5966,153.5966,8806.0
2017-02-03 15:30:00,216.22,216.7,216.16,216.51,17778.0,153.6393,153.9804,153.5966,153.8453,17778.0
2017-02-03 15:40:00,216.51,216.64,216.4,216.46,20660.0,153.8453,153.9377,153.7672,153.8098,20660.0
2017-02-03 15:50:00,216.47,216.54,216.21,216.4,40368.0,153.8169,153.8667,153.6322,153.7672,40368.0
2017-02-06 09:30:00,216.53,217.33,216.02,216.22,12018.0,153.8596,154.428,153.4972,153.6393,12018.0
2017-02-06 09:40:00,216.69,216.69,215.66,215.98,8868.0,153.9732,153.9732,153.2414,153.4687,8868.0
2017-02-06 09:50:00,215.67,215.93,214.77,215.15,21630.0,153.2485,153.4332,152.609,152.879,21630.0
2017-02-06 10:00:00,214.91,215.75,214.55,215.75,12201.0,152.7084,153.3053,152.4526,153.3053,12201.0
2017-02-06 10:10:00,215.77,216.18,215.47,216.03,9675.0,153.3195,153.6109,153.1064,153.5043,9675.0
2017-02-06 10:20:00,215.94,216.23,215.87,215.87,9645.0,153.4403,153.6464,153.3906,153.3906,9645.0
2017-02-06 10:30:00,216.08,216.57,215.88,216.4,9089.0,153.5398,153.888,153.3977,153.7672,9089.0
2017-02-06 10:40:00,216.48,216.73,216.09,216.09,7700.0,153.824,154.0017,153.5469,153.5469,7700.0
2017-02-06 10:50:00,216.15,216.3,215.89,216.08,6861.0,153.5895,153.6961,153.4048,153.5398,6861.0
2017-02-06 11:00:00,216.16,216.33,215.76,215.94,4326.0,153.5966,153.7174,153.3124,153.4403,4326.0
2017-02-06 11:10:00,215.94,216.05,215.9,216.02,4016.0,153.4403,153.5185,153.4119,153.4972,4016.0
2017-02-06 11:20:00,215.97,216.27,215.97,216.12,4953.0,153.4616,153.6748,153.4616,153.5682,4953.0
2017-02-06 11:30:00,216.06,216.14,215.85,215.95,9628.0,153.5256,153.5824,153.3764,153.4474,9628.0
2017-02-06 11:40:00,215.91,216.11,215.85,216.06,6374.0,153.419,153.5611,153.3764,153.5256,6374.0
2017-02-06 11:50:00,216.05,216.31,215.83,216.05,17079.0,153.5185,153.7032,153.3622,153.5185,17079.0
2017-02-06 12:00:00,216.02,216.21,215.84,215.96,5780.0,153.4972,153.6322,153.3693,153.4545,5780.0
2017-02-06 12:10:00,216.01,216.09,215.86,215.86,4404.0,153.4901,153.5469,153.3835,153.3835,4404.0
2017-02-06 12:20:00,215.95,215.99,215.71,215.74,6637.0,153.4474,153.4759,153.2769,153.2982,6637.0
2017-02-06 12:30:00,215.73,215.73,215.33,215.37,6085.0,153.2911,153.2911,153.0069,153.0353,6085.0
2017-02-06 12:40:00,215.42,215.58,215.23,215.58,3017.0,153.0708,153.1845,152.9358,153.1845,3017.0
2017-02-06 12:50:00,215.39,215.76,215.38,215.69,12365.0,153.0495,153.3124,153.0424,153.2627,12365.0
2017-02-06 13:00:00,215.69,216.66,215.69,216.66,14260.0,153.2627,153.9519,153.2627,153.9519,14260.0
2017-02-06 13:10:00,216.75,216.75,216.44,216.5,5103.0,154.0159,154.0159,153.7956,153.8382,5103.0
2017-02-06 13:20:00,216.58,216.58,216.33,216.47,1651.0,153.8951,153.8951,153.7174,153.8169,1651.0
2017-02-06 13:30:00,216.44,216.68,216.33,216.68,4372.0,153.7956,153.9661,153.7174,153.9661,4372.0
2017-02-06 13:40:00,216.68,216.68,216.53,216.53,2500.0,153.9661,153.9661,153.8596,153.8596,2500.0
2017-02-06 13:50:00,216.58,216.66,216.16,216.2,4055.0,153.8951,153.9519,153.5966,153.6251,4055.0
2017-02-06 14:00:00,216.08,216.14,215.62,215.63,6226.0,153.5398,153.5824,153.2129,153.22,6226.0
2017-02-06 14:10:00,215.74,215.97,215.65,215.97,3300.0,153.2982,153.4616,153.2343,153.4616,3300.0
2017-02-06 14:20:00,216.01,216.01,215.77,215.91,3978.0,153.4901,153.4901,153.3195,153.419,3978.0
2017-02-06 14:30:00,215.94,216.07,215.86,216.02,1881.0,153.4403,153.5327,153.3835,153.4972,1881.0
2017-02-06 14:40:00,216.05,216.3,216.05,216.24,2131.0,153.5185,153.6961,153.5185,153.6535,2131.0
2017-02-06 14:50:00,216.23,216.28,216.08,216.11,4608.0,153.6464,153.6819,153.5398,153.5611,4608.0
2017-02-06 15:00:00,216.07,216.11,215.97,216.08,7406.0,153.5327,153.5611,153.4616,153.5398,7406.0
2017-02-06 15:10:00,216.07,216.11,215.98,216.04,2150.0,153.5327,153.5611,153.4687,153.5114,2150.0
2017-02-06 15:20:00,216.1,216.1,215.94,215.98,4707.0,153.554,153.554,153.4403,153.4687,4707.0
2017-02-06 15:30:00,215.95,216.0,215.76,216.0,9170.0,153.4474,153.483,153.3124,153.483,9170.0
2017-02-06 15:40:00,215.99,216.25,215.87,215.95,13675.0,153.4759,153.6606,153.3906,153.4474,13675.0
2017-02-06 15:50:00,215.97,216.04,215.63,215.67,40723.0,153.4616,153.5114,153.22,153.2485,40723.0
2017-02-07 09:30:00,215.71,217.24,215.71,216.53,12267.0,153.2769,154.3641,153.2769,153.8596,12267.0
2017-02-07 09:40:00,216.34,216.6,215.28,215.31,16533.0,153.7245,153.9093,152.9713,152.9927,16533.0
2017-02-07 09:50:00,215.34,216.36,214.97,216.35,17697.0,153.014,153.7388,152.7511,153.7317,17697.0
2017-02-07 10:00:00,216.36,216.41,215.48,215.87,17209.0,153.7388,153.7743,153.1135,153.3906,17209.0
2017-02-07 10:10:00,215.83,215.86,214.82,215.38,20330.0,153.3622,153.3835,152.6445,153.0424,20330.0
2017-02-07 10:20:00,215.36,215.9,215.04,215.69,22280.0,153.0282,153.4119,152.8008,153.2627,22280.0
2017-02-07 10:30:00,215.72,216.21,215.42,215.5,24364.0,153.284,153.6322,153.0708,153.1277,24364.0
2017-02-07 10:40:00,215.46,215.58,214.08,214.61,44230.0,153.0992,153.1845,152.1187,152.4953,44230.0
2017-02-07 10:50:00,214.61,214.91,213.71,213.81,37415.0,152.4953,152.7084,151.8558,151.9268,37415.0
2017-02-07 11:00:00,213.79,214.66,213.7,214.57,25624.0,151.9126,152.5308,151.8486,152.4668,25624.0
2017-02-07 11:10:00,214.57,215.04,214.57,214.71,7000.0,152.4668,152.8008,152.4668,152.5663,7000.0
2017-02-07 11:20:00,214.7,214.7,214.26,214.44,5600.0,152.5592,152.5592,152.2466,152.3745,5600.0
2017-02-07 11:30:00,214.34,214.54,214.12,214.46,5067.0,152.3034,152.4455,152.1471,152.3887,5067.0
2017-02-07 11:40:00,214.49,214.56,214.36,214.45,4671.0,152.41,152.4597,152.3176,152.3816,4671.0
2017-02-07 11:50:00,214.5,215.04,214.38,214.86,12364.0,152.4171,152.8008,152.3318,152.6729,12364.0
2017-02-07 12:00:00,214.87,215.18,214.74,215.16,2892.0,152.68,152.9003,152.5876,152.8861,2892.0
2017-02-07 12:10:00,215.17,215.82,215.17,215.82,6957.0,152.8932,153.3551,152.8932,153.3551,6957.0
2017-02-07 12:20:00,215.85,216.03,215.66,215.8,7091.0,153.3764,153.5043,153.2414,153.3408,7091.0
2017-02-07 12:30:00,215.84,216.0,215.77,215.89,5707.0,153.3693,153.483,153.3195,153.4048,5707.0
2017-02-07 12:40:00,215.9,216.03,215.8,215.93,4312.0,153.4119,153.5043,153.3408,153.4332,4312.0
2017-02-07 12:50:00,215.89,216.21,215.89,216.07,4277.0,153.4048,153.6322,153.4048,153.5327,4277.0
2017-02-07 13:00:00,216.15,216.23,215.98,216.14,3602.0,153.5895,153.6464,153.4687,153.5824,3602.0
2017-02-07 13:10:00,216.16,216.55,216.11,216.43,9799.0,153.5966,153.8738,153.5611,153.7885,9799.0
2017-02-07 13:20:00,216.46,216.52,216.06,216.06,7207.0,153.8098,153.8525,153.5256,153.5256,7207.0
2017-02-07 13:30:00,216.0,216.25,215.91,215.94,8541.0,153.483,153.6606,153.419,153.4403,8541.0
2017-02-07 13:40:00,215.85,215.95,215.78,215.89,3712.0,153.3764,153.4474,153.3266,153.4048,3712.0
2017-02-07 13:50:00,215.8,215.89,215.66,215.66,4068.0,153.3408,153.4048,153.2414,153.2414,4068.0
2017-02-07 14:00:00,215.67,215.97,215.65,215.92,8841.0,153.2485,153.4616,153.2343,153.4261,8841.0
2017-02-07 14:10:00,215.94,215.99,215.84,215.99,6302.0,153.4403,153.4759,153.3693,153.4759,6302.0
2017-02-07 14:20:00,215.87,215.96,215.84,215.96,5100.0,153.3906,153.4545,153.3693,153.4545,5100.0
2017-02-07 14:30:00,215.9,215.99,215.78,215.99,4821.0,153.4119,153.4759,153.3266,153.4759,4821.0
2017-02-07 14:40:00,216.02,216.02,215.9,216.02,9674.0,153.4972,153.4972,153.4119,153.4972,9674.0
2017-02-07 14:50:00,216.05,216.26,216.03,216.26,6740.0,153.5185,153.6677,153.5043,153.6677,6740.0
2017-02-07 15:00:00,216.28,216.46,216.15,216.2,8143.0,153.6819,153.8098,153.5895,153.6251,8143.0
2017-02-07 15:10:00,216.19,216.36,216.08,216.36,11172.0,153.618,153.7388,153.5398,153.7388,11172.0
2017-02-07 15:20:00,216.36,216.43,216.17,216.34,4678.0,153.7388,153.7885,153.6038,153.7245,4678.0
2017-02-07 15:30:00,216.22,216.33,215.96,215.98,8734.0,153.6393,153.7174,153.4545,153.4687,8734.0
2017-02-07 15:40:00,215.95,216.36,215.87,216.21,15558.0,153.4474,153.7388,153.3906,153.6322,15558.0
2017-02-07 15:50:00,216.24,216.51,216.21,216.47,48207.0,153.6535,153.8453,153.6322,153.8169,48207.0
2017-02-08 09:30:00,216.66,218.98,216.52,218.98,8009.0,153.9519,155.6005,153.8525,155.6005,8009.0
2017-02-08 09:40:00,218.85,218.85,217.46,217.98,9852.0,155.5081,155.5081,154.5204,154.8899,9852.0
2017-02-08 09:50:00,217.99,218.65,217.99,218.65,6343.0,154.897,155.366,154.897,155.366,6343.0
2017-02-08 10:00:00,218.34,218.34,217.38,217.65,10470.0,155.1457,155.1457,154.4635,154.6554,10470.0
2017-02-08 10:10:00,217.57,218.2,217.55,217.85,35817.0,154.5985,155.0462,154.5843,154.7975,35817.0
2017-02-08 10:20:00,217.97,217.97,217.51,217.89,9039.0,154.8828,154.8828,154.5559,154.8259,9039.0
2017-02-08 10:30:00,217.89,218.65,217.87,218.65,4822.0,154.8259,155.366,154.8117,155.366,4822.0
2017-02-08 10:40:00,218.65,218.94,218.52,218.93,10844.0,155.366,155.572,155.2736,155.5649,10844.0
2017-02-08 10:50:00,218.84,219.05,218.17,218.76,6400.0,155.501,155.6502,155.0249,155.4441,6400.0
2017-02-08 11:00:00,218.79,218.9,218.12,218.14,5100.0,155.4654,155.5436,154.9894,155.0036,5100.0
2017-02-08 11:10:00,218.34,219.54,218.3,219.34,14390.0,155.1457,155.9984,155.1173,155.8563,14390.0
2017-02-08 11:20:00,219.41,219.58,219.21,219.43,10340.0,155.906,156.0268,155.7639,155.9202,10340.0
2017-02-08 11:30:00,219.31,219.87,219.31,219.87,7095.0,155.8349,156.2329,155.8349,156.2329,7095.0
2017-02-08 11:40:00,219.92,220.0,219.76,219.87,4484.0,156.2684,156.3252,156.1547,156.2329,4484.0
2017-02-08 11:50:00,219.84,220.57,219.83,220.57,18036.0,156.2115,156.7303,156.2044,156.7303,18036.0
2017-02-08 12:00:00,220.48,220.48,219.52,219.8,13611.0,156.6663,156.6663,155.9842,156.1831,13611.0
2017-02-08 12:10:00,219.7,219.89,219.53,219.89,8671.0,156.1121,156.2471,155.9913,156.2471,8671.0
2017-02-08 12:20:00,219.9,219.96,219.55,219.55,5130.0,156.2542,156.2968,156.0055,156.0055,5130.0
2017-02-08 12:30:00,219.55,219.76,219.42,219.73,4574.0,156.0055,156.1547,155.9131,156.1334,4574.0
2017-02-08 12:40:00,219.78,220.0,219.62,219.98,4929.0,156.1689,156.3252,156.0552,156.311,4929.0
2017-02-08 12:50:00,219.98,219.98,219.5,219.59,4900.0,156.311,156.311,155.9699,156.0339,4900.0
2017-02-08 13:00:00,219.58,219.68,219.34,219.34,5909.0,156.0268,156.0979,155.8563,155.8563,5909.0
2017-02-08 13:10:00,219.33,219.34,218.96,218.99,2908.0,155.8492,155.8563,155.5862,155.6076,2908.0
2017-02-08 13:20:00,218.89,219.13,218.82,218.89,7654.0,155.5365,155.707,155.4868,155.5365,7654.0
2017-02-08 13:30:00,219.03,219.09,218.81,218.9,4094.0,155.636,155.6786,155.4797,155.5436,4094.0
2017-02-08 13:40:00,219.0,219.4,218.91,219.24,6424.0,155.6147,155.8989,155.5507,155.7852,6424.0
2017-02-08 13:50:00,219.25,219.31,219.17,219.28,2511.0,155.7923,155.8349,155.7355,155.8136,2511.0
2017-02-08 14:00:00,219.3,219.94,219.19,219.87,7600.0,155.8278,156.2826,155.7497,156.2329,7600.0
2017-02-08 14:10:00,219.87,220.18,219.74,219.8,15689.0,156.2329,156.4531,156.1405,156.1831,15689.0
2017-02-08 14:20:00,219.87,220.19,219.73,220.19,10584.0,156.2329,156.4602,156.1334,156.4602,10584.0
2017-02-08 14:30:00,220.13,220.39,220.06,220.39,3939.0,156.4176,156.6024,156.3679,156.6024,3939.0
2017-02-08 14:40:00,220.4,220.4,220.06,220.13,4667.0,156.6095,156.6095,156.3679,156.4176,4667.0
2017-02-08 14:50:00,220.15,220.23,220.05,220.16,11543.0,156.4318,156.4887,156.3608,156.4389,11543.0
2017-02-08 15:00:00,220.12,220.22,219.73,219.76,14424.0,156.4105,156.4816,156.1334,156.1547,14424.0
2017-02-08 15:10:00,219.74,219.77,219.62,219.73,3398.0,156.1405,156.1618,156.0552,156.1334,3398.0
2017-02-08 15:20:00,219.74,219.86,219.63,219.65,7950.0,156.1405,156.2258,156.0623,156.0765,7950.0
2017-02-08 15:30:00,219.63,219.64,219.39,219.39,16093.0,156.0623,156.0694,155.8918,155.8918,16093.0
2017-02-08 15:40:00,219.37,219.92,219.31,219.42,25960.0,155.8776,156.2684,155.8349,155.9131,25960.0
2017-02-08 15:50:00,219.49,219.72,219.24,219.7,43517.0,155.9628,156.1263,155.7852,156.1121,43517.0
2017-02-09 09:30:00,219.65,219.65,218.3,218.3,8630.0,156.0765,156.0765,155.1173,155.1173,8630.0
2017-02-09 09:40:00,218.69,219.53,218.62,219.4,15025.0,155.3944,155.9913,155.3446,155.8989,15025.0
2017-02-09 09:50:00,219.38,219.4,218.71,219.01,5950.0,155.8847,155.8989,155.4086,155.6218,5950.0
2017-02-09 10:00:00,219.16,219.62,218.83,218.84,6103.0,155.7284,156.0552,155.4939,155.501,6103.0
2017-02-09 10:10:00,218.97,219.27,218.56,218.9,5747.0,155.5933,155.8065,155.302,155.5436,5747.0
2017-02-09 10:20:00,218.89,218.97,218.38,218.5,3953.0,155.5365,155.5933,155.1741,155.2594,3953.0
2017-02-09 10:30:00,218.47,218.68,218.31,218.57,6660.0,155.2381,155.3873,155.1244,155.3091,6660.0
2017-02-09 10:40:00,218.52,218.9,218.34,218.34,12248.0,155.2736,155.5436,155.1457,155.1457,12248.0
2017-02-09 10:50:00,218.29,218.54,218.19,218.54,2575.0,155.1102,155.2878,155.0391,155.2878,2575.0
2017-02-09 11:00:00,218.68,218.7,217.84,217.84,7654.0,155.3873,155.4015,154.7904,154.7904,7654.0
2017-02-09 11:10:00,217.86,217.86,217.5,217.79,7898.0,154.8046,154.8046,154.5488,154.7549,7898.0
2017-02-09 11:20:00,217.78,218.09,217.74,217.78,5641.0,154.7478,154.968,154.7193,154.7478,5641.0
2017-02-09 11:30:00,217.78,217.78,217.48,217.54,4628.0,154.7478,154.7478,154.5346,154.5772,4628.0
2017-02-09 11:40:00,217.61,217.82,217.41,217.41,6607.0,154.627,154.7762,154.4849,154.4849,6607.0
2017-02-09 11:50:00,217.47,217.56,217.22,217.44,4458.0,154.5275,154.5914,154.3499,154.5062,4458.0
2017-02-09 12:00:00,217.45,217.55,217.29,217.41,6767.0,154.5133,154.5843,154.3996,154.4849,6767.0
2017-02-09 12:10:00,217.4,217.82,217.4,217.78,10486.0,154.4778,154.7762,154.4778,154.7478,10486.0
2017-02-09 12:20:00,217.77,218.01,217.75,218.01,3850.0,154.7407,154.9112,154.7265,154.9112,3850.0
2017-02-09 12:30:00,218.05,218.06,217.83,218.05,4235.0,154.9396,154.9467,154.7833,154.9396,4235.0
2017-02-09 12:40:00,218.02,218.43,218.01,218.36,7000.0,154.9183,155.2096,154.9112,155.1599,7000.0
2017-02-09 12:50:00,218.45,218.45,218.17,218.17,2300.0,155.2239,155.2239,155.0249,155.0249,2300.0
2017-02-09 13:00:00,218.08,218.21,217.96,218.15,4101.0,154.9609,155.0533,154.8757,155.0107,4101.0
2017-02-09 13:10:00,218.12,218.48,218.08,218.48,2145.0,154.9894,155.2452,154.9609,155.2452,2145.0
2017-02-09 13:20:00,218.48,218.66,218.43,218.43,6975.0,155.2452,155.3731,155.2096,155.2096,6975.0
2017-02-09 13:30:00,218.51,218.64,218.43,218.45,4012.0,155.2665,155.3589,155.2096,155.2239,4012.0
2017-02-09 13:40:00,218.47,218.66,218.47,218.66,1300.0,155.2381,155.3731,155.2381,155.3731,1300.0
2017-02-09 13:50:00,218.63,218.67,218.53,218.54,4100.0,155.3518,155.3802,155.2807,155.2878,4100.0
2017-02-09 14:00:00,218.57,218.71,218.49,218.68,2940.0,155.3091,155.4086,155.2523,155.3873,2940.0
2017-02-09 14:10:00,218.68,218.98,218.67,218.97,5688.0,155.3873,155.6005,155.3802,155.5933,5688.0
2017-02-09 14:20:00,218.95,218.98,218.85,218.88,3410.0,155.5791,155.6005,155.5081,155.5294,3410.0
2017-02-09 14:30:00,218.85,219.05,218.85,218.96,2866.0,155.5081,155.6502,155.5081,155.5862,2866.0
2017-02-09 14:40:00,218.99,218.99,218.85,218.94,2521.0,155.6076,155.6076,155.5081,155.572,2521.0
2017-02-09 14:50:00,219.02,219.04,218.75,218.84,3484.0,155.6289,155.6431,155.437,155.501,3484.0
2017-02-09 15:00:00,218.89,218.94,218.74,218.93,4618.0,155.5365,155.572,155.4299,155.5649,4618.0
2017-02-09 15:10:00,218.93,218.93,218.72,218.72,1679.0,155.5649,155.5649,155.4157,155.4157,1679.0
2017-02-09 15:20:00,218.69,218.91,218.65,218.75,4791.0,155.3944,155.5507,155.366,155.437,4791.0
2017-02-09 15:30:00,218.79,218.91,218.69,218.9,10208.0,155.4654,155.5507,155.3944,155.5436,10208.0
2017-02-09 15:40:00,218.88,218.97,218.53,218.61,15024.0,155.5294,155.5933,155.2807,155.3375,15024.0
2017-02-09 15:50:00,218.6,218.69,218.43,218.52,23601.0,155.3304,155.3944,155.2096,155.2736,23601.0
2017-02-10 09:30:00,218.27,218.6,217.75,218.27,5969.0,155.0959,155.3304,154.7265,155.0959,5969.0
2017-02-10 09:40:00,218.28,218.78,218.04,218.09,5300.0,155.1031,155.4583,154.9325,154.968,5300.0
2017-02-10 09:50:00,218.21,218.73,218.21,218.23,9160.0,155.0533,155.4228,155.0533,155.0675,9160.0
2017-02-10 10:00:00,218.41,218.52,217.8,217.8,7241.0,155.1954,155.2736,154.762,154.762,7241.0
2017-02-10 10:10:00,217.82,217.87,217.54,217.65,3146.0,154.7762,154.8117,154.5772,154.6554,3146.0
2017-02-10 10:20:00,217.56,217.78,217.13,217.6,8284.0,154.5914,154.7478,154.2859,154.6199,8284.0
2017-02-10 10:30:00,217.73,217.73,217.31,217.55,4457.0,154.7122,154.7122,154.4138,154.5843,4457.0
2017-02-10 10:40:00,217.53,217.53,217.3,217.43,5222.0,154.5701,154.5701,154.4067,154.4991,5222.0
2017-02-10 10:50:00,217.47,217.87,217.35,217.8,7394.0,154.5275,154.8117,154.4422,154.762,7394.0
2017-02-10 11:00:00,217.82,218.29,217.81,218.26,7490.0,154.7762,155.1102,154.7691,155.0888,7490.0
2017-02-10 11:10:00,218.2,218.87,218.15,218.78,8041.0,155.0462,155.5223,155.0107,155.4583,8041.0
2017-02-10 11:20:00,218.75,218.94,218.64,218.81,10355.0,155.437,155.572,155.3589,155.4797,10355.0
2017-02-10 11:30:00,218.81,218.81,218.49,218.52,5552.0,155.4797,155.4797,155.2523,155.2736,5552.0
2017-02-10 11:40:00,218.52,218.77,218.48,218.62,5508.0,155.2736,155.4512,155.2452,155.3446,5508.0
2017-02-10 11:50:00,218.59,218.76,218.5,218.5,3281.0,155.3233,155.4441,155.2594,155.2594,3281.0
2017-02-10 12:00:00,218.61,218.61,218.43,218.5,1850.0,155.3375,155.3375,155.2096,155.2594,1850.0
2017-02-10 12:10:00,218.44,218.53,218.4,218.45,2841.0,155.2167,155.2807,155.1883,155.2239,2841.0
2017-02-10 12:20:00,218.46,218.52,218.33,218.48,7635.0,155.231,155.2736,155.1386,155.2452,7635.0
2017-02-10 12:30:00,218.4,218.42,218.22,218.29,15301.0,155.1883,155.2025,155.0604,155.1102,15301.0
2017-02-10 12:40:00,218.31,218.53,217.94,218.08,33288.0,155.1244,155.2807,154.8615,154.9609,33288.0
2017-02-10 12:50:00,218.13,218.34,218.01,218.11,21071.0,154.9965,155.1457,154.9112,154.9823,21071.0
2017-02-10 13:00:00,218.18,218.45,218.1,218.35,2521.0,155.032,155.2239,154.9752,155.1528,2521.0
2017-02-10 13:10:00,218.43,218.58,218.36,218.43,3654.0,155.2096,155.3162,155.1599,155.2096,3654.0
2017-02-10 13:20:00,218.45,218.54,218.39,218.48,17475.0,155.2239,155.2878,155.1812,155.2452,17475.0
2017-02-10 13:30:00,218.56,218.69,218.45,218.61,1666.0,155.302,155.3944,155.2239,155.3375,1666.0
2017-02-10 13:40:00,218.58,218.58,218.36,218.36,1857.0,155.3162,155.3162,155.1599,155.1599,1857.0
2017-02-10 13:50:00,218.37,218.6,218.37,218.53,2975.0,155.167,155.3304,155.167,155.2807,2975.0
2017-02-10 14:00:00,218.49,218.63,218.48,218.48,2575.0,155.2523,155.3518,155.2452,155.2452,2575.0
2017-02-10 14:10:00,218.49,218.58,218.39,218.41,1854.0,155.2523,155.3162,155.1812,155.1954,1854.0
2017-02-10 14:20:00,218.45,218.45,218.31,218.38,1950.0,155.2239,155.2239,155.1244,155.1741,1950.0
2017-02-10 14:30:00,218.43,218.54,218.39,218.51,2763.0,155.2096,155.2878,155.1812,155.2665,2763.0
2017-02-10 14:40:00,218.58,218.74,218.52,218.73,1100.0,155.3162,155.4299,155.2736,155.4228,1100.0
2017-02-10 14:50:00,218.69,219.09,218.68,219.08,4778.0,155.3944,155.6786,155.3873,155.6715,4778.0
2017-02-10 15:00:00,219.14,219.43,219.14,219.26,4141.0,155.7141,155.9202,155.7141,155.7994,4141.0
2017-02-10 15:10:00,219.37,219.56,219.33,219.4,7540.0,155.8776,156.0126,155.8492,155.8989,7540.0
2017-02-10 15:20:00,219.38,219.64,219.37,219.47,9486.0,155.8847,156.0694,155.8776,155.9486,9486.0
2017-02-10 15:30:00,219.47,219.77,219.45,219.66,14447.0,155.9486,156.1618,155.9344,156.0836,14447.0
2017-02-10 15:40:00,219.66,219.77,219.38,219.52,17586.0,156.0836,156.1618,155.8847,155.9842,17586.0
2017-02-10 15:50:00,219.54,219.83,219.51,219.72,27472.0,155.9984,156.2044,155.9771,156.1263,27472.0
2017-02-13 09:30:00,220.08,220.97,219.98,220.84,8423.0,156.3821,157.0145,156.311,156.9221,8423.0
2017-02-13 09:40:00,221.06,221.18,220.51,220.89,19644.0,157.0784,157.1637,156.6876,156.9576,19644.0
2017-02-13 09:50:00,220.81,220.96,220.1,220.1,13150.0,156.9008,157.0074,156.3963,156.3963,13150.0
2017-02-13 10:00:00,220.42,220.48,219.94,220.31,11891.0,156.6237,156.6663,156.2826,156.5455,11891.0
2017-02-13 10:10:00,220.26,220.3,218.92,218.92,10885.0,156.51,156.5384,155.5578,155.5578,10885.0
2017-02-13 10:20:00,218.92,219.3,218.52,218.67,7565.0,155.5578,155.8278,155.2736,155.3802,7565.0
2017-02-13 10:30:00,218.61,219.27,218.59,219.27,5384.0,155.3375,155.8065,155.3233,155.8065,5384.0
2017-02-13 10:40:00,219.27,219.41,218.89,218.92,5037.0,155.8065,155.906,155.5365,155.5578,5037.0
2017-02-13 10:50:00,218.97,219.32,218.94,219.14,4500.0,155.5933,155.842,155.572,155.7141,4500.0
2017-02-13 11:00:00,219.1,219.42,218.94,219.35,9705.0,155.6857,155.9131,155.572,155.8634,9705.0
2017-02-13 11:10:00,219.32,219.48,219.22,219.45,5100.0,155.842,155.9557,155.771,155.9344,5100.0
2017-02-13 11:20:00,219.45,219.96,219.45,219.96,6437.0,155.9344,156.2968,155.9344,156.2968,6437.0
2017-02-13 11:30:00,219.98,220.43,219.95,220.31,7729.0,156.311,156.6308,156.2897,156.5455,7729.0
2017-02-13 11:40:00,220.31,220.43,220.16,220.32,11223.0,156.5455,156.6308,156.4389,156.5526,11223.0
2017-02-13 11:50:00,220.4,220.51,220.28,220.43,3924.0,156.6095,156.6876,156.5242,156.6308,3924.0
2017-02-13 12:00:00,220.35,220.77,220.35,220.56,4775.0,156.5739,156.8724,156.5739,156.7232,4775.0
2017-02-13 12:10:00,220.58,220.58,220.22,220.22,4100.0,156.7374,156.7374,156.4816,156.4816,4100.0
2017-02-13 12:20:00,220.28,220.41,220.18,220.18,4500.0,156.5242,156.6166,156.4531,156.4531,4500.0
2017-02-13 12:30:00,220.26,220.33,220.09,220.09,5000.0,156.51,156.5597,156.3892,156.3892,5000.0
2017-02-13 12:40:00,219.97,220.31,219.97,220.31,4400.0,156.3039,156.5455,156.3039,156.5455,4400.0
2017-02-13 12:50:00,220.31,220.33,220.21,220.25,4708.0,156.5455,156.5597,156.4745,156.5029,4708.0
2017-02-13 13:00:00,220.29,220.55,220.22,220.45,5507.0,156.5313,156.716,156.4816,156.645,5507.0
2017-02-13 13:10:00,220.4,220.68,220.4,220.67,4249.0,156.6095,156.8084,156.6095,156.8013,4249.0
2017-02-13 13:20:00,220.72,220.78,220.58,220.78,2626.0,156.8368,156.8795,156.7374,156.8795,2626.0
2017-02-13 13:30:00,220.7,220.7,220.42,220.45,4755.0,156.8226,156.8226,156.6237,156.645,4755.0
2017-02-13 13:40:00,220.54,220.67,220.43,220.53,3502.0,156.7089,156.8013,156.6308,156.7018,3502.0
2017-02-13 13:50:00,220.5,220.8,220.49,220.57,4280.0,156.6805,156.8937,156.6734,156.7303,4280.0
2017-02-13 14:00:00,220.57,220.59,220.37,220.37,7692.0,156.7303,156.7445,156.5881,156.5881,7692.0
2017-02-13 14:10:00,220.4,220.49,220.31,220.47,8139.0,156.6095,156.6734,156.5455,156.6592,8139.0
2017-02-13 14:20:00,220.44,220.48,220.38,220.47,5200.0,156.6379,156.6663,156.5952,156.6592,5200.0
2017-02-13 14:30:00,220.42,220.43,220.19,220.2,4068.0,156.6237,156.6308,156.4602,156.4673,4068.0
2017-02-13 14:40:00,220.29,220.32,220.05,220.15,5404.0,156.5313,156.5526,156.3608,156.4318,5404.0
2017-02-13 14:50:00,220.12,220.14,219.99,220.14,7149.0,156.4105,156.4247,156.3181,156.4247,7149.0
2017-02-13 15:00:00,220.18,220.53,220.13,220.4,5417.0,156.4531,156.7018,156.4176,156.6095,5417.0
2017-02-13 15:10:00,220.36,220.36,219.8,219.8,4343.0,156.581,156.581,156.1831,156.1831,4343.0
2017-02-13 15:20:00,219.77,220.24,219.67,220.23,10240.0,156.1618,156.4958,156.0907,156.4887,10240.0
2017-02-13 15:30:00,220.21,220.21,219.74,219.9,14569.0,156.4745,156.4745,156.1405,156.2542,14569.0
2017-02-13 15:40:00,219.93,220.08,219.79,220.04,13167.0,156.2755,156.3821,156.176,156.3537,13167.0
2017-02-13 15:50:00,219.97,220.08,219.75,220.07,33801.0,156.3039,156.3821,156.1476,156.375,33801.0
2017-02-14 09:30:00,220.06,220.43,218.38,219.2,12195.0,156.3679,156.6308,155.1741,155.7568,12195.0
2017-02-14 09:40:00,218.99,219.16,218.49,218.59,6923.0,155.6076,155.7284,155.2523,155.3233,6923.0
2017-02-14 09:50:00,218.62,218.79,217.07,217.07,11436.0,155.3446,155.4654,154.2433,154.2433,11436.0
2017-02-14 10:00:00,217.13,217.13,215.43,215.43,21197.0,154.2859,154.2859,153.0779,153.0779,21197.0
2017-02-14 10:10:00,215.5,215.77,215.0,215.25,13282.0,153.1277,153.3195,152.7724,152.95,13282.0
2017-02-14 10:20:00,215.37,216.25,215.22,216.12,24013.0,153.0353,153.6606,152.9287,153.5682,24013.0
2017-02-14 10:30:00,216.25,216.25,215.56,215.98,12649.0,153.6606,153.6606,153.1703,153.4687,12649.0
2017-02-14 10:40:00,215.94,216.23,215.87,216.03,5025.0,153.4403,153.6464,153.3906,153.5043,5025.0
2017-02-14 10:50:00,216.0,216.2,215.96,216.1,7128.0,153.483,153.6251,153.4545,153.554,7128.0
2017-02-14 11:00:00,216.09,216.25,215.94,216.25,5825.0,153.5469,153.6606,153.4403,153.6606,5825.0
2017-02-14 11:10:00,216.24,216.27,216.08,216.24,2735.0,153.6535,153.6748,153.5398,153.6535,2735.0
2017-02-14 11:20:00,216.23,216.92,216.18,216.89,9443.0,153.6464,154.1367,153.6109,154.1154,9443.0
2017-02-14 11:30:00,216.78,217.05,216.63,216.65,4377.0,154.0372,154.2291,153.9306,153.9448,4377.0
2017-02-14 11:40:00,216.8,216.96,216.74,216.74,2300.0,154.0514,154.1651,154.0088,154.0088,2300.0
2017-02-14 11:50:00,216.72,216.77,216.07,216.4,14099.0,153.9946,154.0301,153.5327,153.7672,14099.0
2017-02-14 12:00:00,216.37,216.59,216.27,216.59,7373.0,153.7459,153.9022,153.6748,153.9022,7373.0
2017-02-14 12:10:00,216.48,216.68,216.48,216.51,2214.0,153.824,153.9661,153.824,153.8453,2214.0
2017-02-14 12:20:00,216.43,216.71,216.43,216.71,2816.0,153.7885,153.9875,153.7885,153.9875,2816.0
2017-02-14 12:30:00,216.61,216.7,216.46,216.55,6325.0,153.9164,153.9804,153.8098,153.8738,6325.0
2017-02-14 12:40:00,216.59,216.66,216.42,216.42,7674.0,153.9022,153.9519,153.7814,153.7814,7674.0
2017-02-14 12:50:00,216.18,216.41,216.18,216.24,7288.0,153.6109,153.7743,153.6109,153.6535,7288.0
2017-02-14 13:00:00,216.33,216.41,216.27,216.27,3085.0,153.7174,153.7743,153.6748,153.6748,3085.0
2017-02-14 13:10:00,216.3,216.3,216.12,216.19,3397.0,153.6961,153.6961,153.5682,153.618,3397.0
2017-02-14 13:20:00,216.24,216.44,216.22,216.3,2708.0,153.6535,153.7956,153.6393,153.6961,2708.0
2017-02-14 13:30:00,216.4,216.47,216.25,216.38,2508.0,153.7672,153.8169,153.6606,153.753,2508.0
2017-02-14 13:40:00,216.42,216.47,216.31,216.38,3040.0,153.7814,153.8169,153.7032,153.753,3040.0
2017-02-14 13:50:00,216.38,216.63,216.33,216.55,3231.0,153.753,153.9306,153.7174,153.8738,3231.0
2017-02-14 14:00:00,216.62,216.92,216.48,216.58,4337.0,153.9235,154.1367,153.824,153.8951,4337.0
2017-02-14 14:10:00,216.69,216.99,216.69,216.78,6012.0,153.9732,154.1864,153.9732,154.0372,6012.0
2017-02-14 14:20:00,216.83,217.11,216.8,217.01,5884.0,154.0727,154.2717,154.0514,154.2006,5884.0
2017-02-14 14:30:00,217.03,217.08,216.88,217.08,2800.0,154.2148,154.2504,154.1083,154.2504,2800.0
2017-02-14 14:40:00,217.13,217.25,216.85,216.91,5831.0,154.2859,154.3712,154.0869,154.1296,5831.0
2017-02-14 14:50:00,216.89,216.9,216.6,216.61,3697.0,154.1154,154.1225,153.9093,153.9164,3697.0
2017-02-14 15:00:00,216.54,216.64,216.26,216.28,4900.0,153.8667,153.9377,153.6677,153.6819,4900.0
2017-02-14 15:10:00,216.28,216.38,216.07,216.13,6125.0,153.6819,153.753,153.5327,153.5753,6125.0
2017-02-14 15:20:00,216.14,216.45,216.14,216.28,6476.0,153.5824,153.8027,153.5824,153.6819,6476.0
2017-02-14 15:30:00,216.22,216.42,216.06,216.34,9978.0,153.6393,153.7814,153.5256,153.7245,9978.0
2017-02-14 15:40:00,216.29,216.89,216.25,216.86,25904.0,153.689,154.1154,153.6606,154.094,25904.0
2017-02-14 15:50:00,216.87,217.26,216.79,216.87,70734.0,154.1012,154.3783,154.0443,154.1012,70734.0
2017-02-15 09:30:00,215.7,215.81,213.94,214.8,18258.0,153.2698,153.3479,152.0192,152.6303,18258.0
2017-02-15 09:40:00,214.8,215.68,214.52,215.11,12466.0,152.6303,153.2556,152.4313,152.8505,12466.0
2017-02-15 09:50:00,214.76,214.97,214.6,214.68,7848.0,152.6019,152.7511,152.4882,152.545,7848.0
2017-02-15 10:00:00,214.65,215.63,214.63,215.63,8856.0,152.5237,153.22,152.5095,153.22,8856.0
2017-02-15 10:10:00,215.65,216.3,215.54,215.54,10990.0,153.2343,153.6961,153.1561,153.1561,10990.0
2017-02-15 10:20:00,215.53,215.53,215.09,215.09,5780.0,153.149,153.149,152.8363,152.8363,5780.0
2017-02-15 10:30:00,215.22,215.6,215.21,215.4,15736.0,152.9287,153.1987,152.9216,153.0566,15736.0
2017-02-15 10:40:00,215.42,215.55,215.11,215.24,6900.0,153.0708,153.1632,152.8505,152.9429,6900.0
2017-02-15 10:50:00,215.25,215.55,215.2,215.39,7943.0,152.95,153.1632,152.9145,153.0495,7943.0
2017-02-15 11:00:00,215.41,216.07,215.41,215.9,8500.0,153.0637,153.5327,153.0637,153.4119,8500.0
2017-02-15 11:10:00,215.82,216.1,215.82,215.92,6363.0,153.3551,153.554,153.3551,153.4261,6363.0
2017-02-15 11:20:00,215.94,215.97,215.69,215.72,5792.0,153.4403,153.4616,153.2627,153.284,5792.0
2017-02-15 11:30:00,215.54,215.88,215.54,215.84,6725.0,153.1561,153.3977,153.1561,153.3693,6725.0
2017-02-15 11:40:00,215.73,215.73,215.46,215.51,5464.0,153.2911,153.2911,153.0992,153.1348,5464.0
2017-02-15 11:50:00,215.45,216.1,215.41,216.1,6313.0,153.0921,153.554,153.0637,153.554,6313.0
2017-02-15 12:00:00,216.09,216.57,216.01,216.21,6409.0,153.5469,153.888,153.4901,153.6322,6409.0
2017-02-15 12:10:00,216.11,216.52,216.1,216.52,5091.0,153.5611,153.8525,153.554,153.8525,5091.0
2017-02-15 12:20:00,216.52,217.0,216.43,216.94,16689.0,153.8525,154.1935,153.7885,154.1509,16689.0
2017-02-15 12:30:00,216.94,216.94,216.18,216.73,15532.0,154.1509,154.1509,153.6109,154.0017,15532.0
2017-02-15 12:40:00,216.64,216.98,216.5,216.92,3900.0,153.9377,154.1793,153.8382,154.1367,3900.0
2017-02-15 12:50:00,217.02,217.25,216.95,217.01,6813.0,154.2077,154.3712,154.158,154.2006,6813.0
2017-02-15 13:00:00,217.01,217.04,216.87,217.02,3953.0,154.2006,154.2219,154.1012,154.2077,3953.0
2017-02-15 13:10:00,217.08,217.15,216.52,216.74,4590.0,154.2504,154.3001,153.8525,154.0088,4590.0
2017-02-15 13:20:00,216.78,217.08,216.7,216.99,3805.0,154.0372,154.2504,153.9804,154.1864,3805.0
2017-02-15 13:30:00,217.05,217.05,216.86,216.92,4000.0,154.2291,154.2291,154.094,154.1367,4000.0
2017-02-15 13:40:00,216.94,217.1,216.93,217.1,4592.0,154.1509,154.2646,154.1438,154.2646,4592.0
2017-02-15 13:50:00,217.17,217.45,217.06,217.41,7520.0,154.3143,154.5133,154.2362,154.4849,7520.0
2017-02-15 14:00:00,217.44,218.03,217.34,218.0,9796.0,154.5062,154.9254,154.4351,154.9041,9796.0
2017-02-15 14:10:00,217.99,218.45,217.99,218.4,9573.0,154.897,155.2239,154.897,155.1883,9573.0
2017-02-15 14:20:00,218.24,218.31,217.98,218.06,7000.0,155.0746,155.1244,154.8899,154.9467,7000.0
2017-02-15 14:30:00,217.99,218.14,217.62,217.62,5635.0,154.897,155.0036,154.6341,154.6341,5635.0
2017-02-15 14:40:00,217.76,218.0,217.66,217.89,15391.0,154.7336,154.9041,154.6625,154.8259,15391.0
2017-02-15 14:50:00,217.89,218.16,217.76,218.07,6484.0,154.8259,155.0178,154.7336,154.9538,6484.0
2017-02-15 15:00:00,218.07,218.07,217.56,217.69,10147.0,154.9538,154.9538,154.5914,154.6838,10147.0
2017-02-15 15:10:00,217.79,218.08,217.78,217.95,15039.0,154.7549,154.9609,154.7478,154.8686,15039.0
2017-02-15 15:20:00,217.95,218.11,217.93,218.07,17168.0,154.8686,154.9823,154.8544,154.9538,17168.0
2017-02-15 15:30:00,218.07,218.11,217.73,217.92,19785.0,154.9538,154.9823,154.7122,154.8472,19785.0
2017-02-15 15:40:00,217.89,217.89,217.18,217.18,40550.0,154.8259,154.8259,154.3214,154.3214,40550.0
2017-02-15 15:50:00,217.24,217.41,216.71,217.03,72728.0,154.3641,154.4849,153.9875,154.2148,72728.0
2017-02-16 09:30:00,217.97,219.55,217.97,219.18,18245.0,154.8828,156.0055,154.8828,155.7426,18245.0
2017-02-16 09:40:00,219.16,220.89,219.16,220.71,12493.0,155.7284,156.9576,155.7284,156.8297,12493.0
2017-02-16 09:50:00,220.92,221.5,220.84,221.39,22983.0,156.979,157.3911,156.9221,157.3129,22983.0
2017-02-16 10:00:00,221.4,223.33,221.34,223.29,59189.0,157.32,158.6914,157.2774,158.663,59189.0
2017-02-16 10:10:00,222.99,223.3,222.65,223.22,26414.0,158.4498,158.6701,158.2082,158.6133,26414.0
2017-02-16 10:20:00,222.96,223.26,222.77,222.97,35321.0,158.4285,158.6417,158.2935,158.4356,35321.0
2017-02-16 10:30:00,222.78,223.32,222.23,222.58,35797.0,158.3006,158.6843,157.9098,158.1585,35797.0
2017-02-16 10:40:00,222.51,222.69,220.81,221.07,36563.0,158.1088,158.2367,156.9008,157.0855,36563.0
2017-02-16 10:50:00,221.03,221.46,220.71,221.25,16099.0,157.0571,157.3627,156.8297,157.2134,16099.0
2017-02-16 11:00:00,220.95,221.37,220.17,220.67,25291.0,157.0003,157.2987,156.446,156.8013,25291.0
2017-02-16 11:10:00,220.54,221.04,220.42,220.76,22692.0,156.7089,157.0642,156.6237,156.8653,22692.0
2017-02-16 11:20:00,220.57,220.59,219.56,219.7,20704.0,156.7303,156.7445,156.0126,156.1121,20704.0
2017-02-16 11:30:00,219.89,220.0,219.45,219.86,14931.0,156.2471,156.3252,155.9344,156.2258,14931.0
2017-02-16 11:40:00,219.92,219.98,219.5,219.75,10515.0,156.2684,156.311,155.9699,156.1476,10515.0
2017-02-16 11:50:00,219.75,220.49,219.29,220.49,32069.0,156.1476,156.6734,155.8207,156.6734,32069.0
2017-02-16 12:00:00,220.43,220.5,219.99,220.04,7740.0,156.6308,156.6805,156.3181,156.3537,7740.0
2017-02-16 12:10:00,220.05,220.17,219.58,219.73,11786.0,156.3608,156.446,156.0268,156.1334,11786.0
2017-02-16 12:20:00,219.56,219.98,219.5,219.5,5739.0,156.0126,156.311,155.9699,155.9699,5739.0
2017-02-16 12:30:00,219.6,219.83,219.53,219.78,6363.0,156.041,156.2044,155.9913,156.1689,6363.0
2017-02-16 12:40:00,219.89,219.89,219.67,219.79,6319.0,156.2471,156.2471,156.0907,156.176,6319.0
2017-02-16 12:50:00,219.81,219.89,219.66,219.74,5530.0,156.1902,156.2471,156.0836,156.1405,5530.0
2017-02-16 13:00:00,219.63,219.68,219.36,219.36,7612.0,156.0623,156.0979,155.8705,155.8705,7612.0
2017-02-16 13:10:00,219.39,219.5,219.16,219.38,7323.0,155.8918,155.9699,155.7284,155.8847,7323.0
2017-02-16 13:20:00,219.41,219.72,219.32,219.39,11967.0,155.906,156.1263,155.842,155.8918,11967.0
2017-02-16 13:30:00,219.43,220.0,219.16,220.0,13795.0,155.9202,156.3252,155.7284,156.3252,13795.0
2017-02-16 13:40:00,219.9,220.24,219.86,220.15,4992.0,156.2542,156.4958,156.2258,156.4318,4992.0
2017-02-16 13:50:00,220.19,220.19,219.31,219.33,5675.0,156.4602,156.4602,155.8349,155.8492,5675.0
2017-02-16 14:00:00,219.3,219.92,219.29,219.92,8847.0,155.8278,156.2684,155.8207,156.2684,8847.0
2017-02-16 14:10:00,219.88,220.0,219.84,220.0,5737.0,156.24,156.3252,156.2115,156.3252,5737.0
2017-02-16 14:20:00,220.03,220.04,219.51,219.8,4528.0,156.3466,156.3537,155.9771,156.1831,4528.0
2017-02-16 14:30:00,219.86,219.86,219.48,219.51,21083.0,156.2258,156.2258,155.9557,155.9771,21083.0
2017-02-16 14:40:00,219.54,219.93,219.5,219.93,6541.0,155.9984,156.2755,155.9699,156.2755,6541.0
2017-02-16 14:50:00,219.84,220.07,219.77,220.06,10432.0,156.2115,156.375,156.1618,156.3679,10432.0
2017-02-16 15:00:00,220.09,220.24,219.98,220.05,8727.0,156.3892,156.4958,156.311,156.3608,8727.0
2017-02-16 15:10:00,220.12,220.31,220.06,220.14,4234.0,156.4105,156.5455,156.3679,156.4247,4234.0
2017-02-16 15:20:00,220.19,220.5,220.1,220.36,14062.0,156.4602,156.6805,156.3963,156.581,14062.0
2017-02-16 15:30:00,220.37,220.63,220.35,220.49,8339.0,156.5881,156.7729,156.5739,156.6734,8339.0
2017-02-16 15:40:00,220.5,220.56,220.33,220.37,22279.0,156.6805,156.7232,156.5597,156.5881,22279.0
2017-02-16 15:50:00,220.39,220.64,220.32,220.59,41621.0,156.6024,156.78,156.5526,156.7445,41621.0
2017-02-17 09:30:00,220.99,222.54,220.0,222.41,48761.0,157.0287,158.1301,156.3252,158.0377,48761.0
2017-02-17 09:40:00,221.93,222.05,221.38,222.04,16816.0,157.6966,157.7819,157.3058,157.7748,16816.0
2017-02-17 09:50:00,222.34,223.1,222.32,222.64,20897.0,157.988,158.528,157.9738,158.2011,20897.0
2017-02-17 10:00:00,222.51,222.51,221.61,222.44,8524.0,158.1088,158.1088,157.4692,158.059,8524.0
2017-02-17 10:10:00,222.21,223.01,222.09,222.85,7729.0,157.8956,158.464,157.8103,158.3504,7729.0
2017-02-17 10:20:00,222.78,224.04,222.73,223.51,62762.0,158.3006,159.1959,158.2651,158.8193,62762.0
2017-02-17 10:30:00,223.63,223.63,223.01,223.11,6142.0,158.9046,158.9046,158.464,158.5351,6142.0
2017-02-17 10:40:00,223.08,223.21,222.86,222.99,13019.0,158.5138,158.6062,158.3575,158.4498,13019.0
2017-02-17 10:50:00,223.03,223.09,222.67,222.73,12119.0,158.4783,158.5209,158.2225,158.2651,12119.0
2017-02-17 11:00:00,222.75,223.16,222.5,222.99,21225.0,158.2793,158.5706,158.1017,158.4498,21225.0
2017-02-17 11:10:00,222.97,223.29,222.89,223.01,17520.0,158.4356,158.663,158.3788,158.464,17520.0
2017-02-17 11:20:00,222.97,223.15,222.97,223.07,7906.0,158.4356,158.5635,158.4356,158.5067,7906.0
2017-02-17 11:30:00,223.16,223.39,222.98,223.29,15671.0,158.5706,158.7341,158.4427,158.663,15671.0
2017-02-17 11:40:00,223.36,224.54,223.33,224.43,16900.0,158.7127,159.5512,158.6914,159.4731,16900.0
2017-02-17 11:50:00,224.29,224.51,223.71,224.01,40169.0,159.3736,159.5299,158.9614,159.1746,40169.0
2017-02-17 12:00:00,223.89,224.26,223.59,224.25,48148.0,159.0893,159.3523,158.8762,159.3452,48148.0
2017-02-17 12:10:00,224.19,224.32,223.95,224.28,11663.0,159.3025,159.3949,159.132,159.3665,11663.0
2017-02-17 12:20:00,224.2,224.46,224.01,224.42,6653.0,159.3096,159.4944,159.1746,159.4659,6653.0
2017-02-17 12:30:00,224.41,224.42,224.08,224.15,6515.0,159.4588,159.4659,159.2244,159.2741,6515.0
2017-02-17 12:40:00,224.22,224.22,223.63,224.12,11206.0,159.3238,159.3238,158.9046,159.2528,11206.0
2017-02-17 12:50:00,224.12,224.31,223.9,224.31,7257.0,159.2528,159.3878,159.0965,159.3878,7257.0
2017-02-17 13:00:00,224.1,224.35,224.01,224.35,7406.0,159.2386,159.4162,159.1746,159.4162,7406.0
2017-02-17 13:10:00,224.37,224.49,224.1,224.49,11708.0,159.4304,159.5157,159.2386,159.5157,11708.0
2017-02-17 13:20:00,224.55,225.0,224.36,224.99,9609.0,159.5583,159.8781,159.4233,159.871,9609.0
2017-02-17 13:30:00,224.93,225.29,224.69,224.87,16911.0,159.8283,160.0841,159.6578,159.7857,16911.0
2017-02-17 13:40:00,224.95,224.95,224.3,224.55,21225.0,159.8426,159.8426,159.3807,159.5583,21225.0
2017-02-17 13:50:00,224.56,224.65,224.49,224.65,64710.0,159.5654,159.6294,159.5157,159.6294,64710.0
2017-02-17 14:00:00,224.61,225.04,224.6,225.04,4692.0,159.601,159.9065,159.5939,159.9065,4692.0
2017-02-17 14:10:00,225.09,225.18,224.71,224.72,9590.0,159.942,160.006,159.672,159.6791,9590.0
2017-02-17 14:20:00,224.8,225.33,224.71,225.16,14500.0,159.736,160.1126,159.672,159.9918,14500.0
2017-02-17 14:30:00,225.14,225.65,224.82,225.28,75625.0,159.9776,160.3399,159.7502,160.077,75625.0
2017-02-17 14:40:00,225.29,225.37,224.57,225.37,43852.0,160.0841,160.141,159.5725,160.141,43852.0
2017-02-17 14:50:00,225.24,225.38,224.88,225.09,17326.0,160.0486,160.1481,159.7928,159.942,17326.0
2017-02-17 15:00:00,225.1,225.3,224.96,225.09,21494.0,159.9491,160.0913,159.8497,159.942,21494.0
2017-02-17 15:10:00,225.21,225.58,225.1,225.46,12203.0,160.0273,160.2902,159.9491,160.2049,12203.0
2017-02-17 15:20:00,225.44,225.62,225.25,225.62,13922.0,160.1907,160.3186,160.0557,160.3186,13922.0
2017-02-17 15:30:00,225.56,225.62,225.26,225.29,21425.0,160.276,160.3186,160.0628,160.0841,21425.0
2017-02-17 15:40:00,225.29,225.61,225.21,225.57,28520.0,160.0841,160.3115,160.0273,160.2831,28520.0
2017-02-17 15:50:00,225.57,225.8,225.55,225.79,44968.0,160.2831,160.4465,160.2689,160.4394,44968.0
2017-02-21 09:30:00,224.7,226.02,224.14,224.42,18925.0,159.6649,160.6029,159.267,159.4659,18925.0
2017-02-21 09:40:00,224.43,224.49,223.46,223.46,14753.0,159.4731,159.5157,158.7838,158.7838,14753.0
2017-02-21 09:50:00,223.5,223.98,223.03,223.85,19283.0,158.8122,159.1533,158.4783,159.0609,19283.0
2017-02-21 10:00:00,223.96,224.57,223.82,224.53,18978.0,159.1391,159.5725,159.0396,159.5441,18978.0
2017-02-21 10:10:00,224.57,225.37,224.45,225.24,20343.0,159.5725,160.141,159.4873,160.0486,20343.0
2017-02-21 10:20:00,225.24,225.99,225.1,225.33,28116.0,160.0486,160.5815,159.9491,160.1126,28116.0
2017-02-21 10:30:00,225.27,225.68,225.08,225.61,27760.0,160.0699,160.3613,159.9349,160.3115,27760.0
2017-02-21 10:40:00,225.61,226.04,225.6,225.92,5715.0,160.3115,160.6171,160.3044,160.5318,5715.0
2017-02-21 10:50:00,225.91,226.14,225.91,226.08,4105.0,160.5247,160.6881,160.5247,160.6455,4105.0
2017-02-21 11:00:00,225.94,226.14,225.78,225.85,7332.0,160.546,160.6881,160.4323,160.4821,7332.0
2017-02-21 11:10:00,225.86,225.93,225.47,225.47,12049.0,160.4892,160.5389,160.212,160.212,12049.0
2017-02-21 11:20:00,225.44,225.61,225.27,225.56,10438.0,160.1907,160.3115,160.0699,160.276,10438.0
2017-02-21 11:30:00,225.6,225.71,225.26,225.71,8257.0,160.3044,160.3826,160.0628,160.3826,8257.0
2017-02-21 11:40:00,225.72,226.04,225.72,226.04,5774.0,160.3897,160.6171,160.3897,160.6171,5774.0
2017-02-21 11:50:00,226.0,226.25,225.82,225.97,7233.0,160.5886,160.7663,160.4607,160.5673,7233.0
2017-02-21 12:00:00,226.06,226.13,225.6,225.7,7047.0,160.6313,160.681,160.3044,160.3755,7047.0
2017-02-21 12:10:00,225.73,225.85,225.61,225.69,4094.0,160.3968,160.4821,160.3115,160.3684,4094.0
2017-02-21 12:20:00,225.74,225.9,225.6,225.86,6300.0,160.4039,160.5176,160.3044,160.4892,6300.0
2017-02-21 12:30:00,225.78,225.95,225.69,225.71,9354.0,160.4323,160.5531,160.3684,160.3826,9354.0
2017-02-21 12:40:00,225.8,225.84,225.7,225.76,4675.0,160.4465,160.475,160.3755,160.4181,4675.0
2017-02-21 12:50:00,225.72,225.75,225.4,225.4,13884.0,160.3897,160.411,160.1623,160.1623,13884.0
2017-02-21 13:00:00,225.43,225.58,225.19,225.39,6681.0,160.1836,160.2902,160.0131,160.1552,6681.0
2017-02-21 13:10:00,225.4,226.0,225.37,225.94,27004.0,160.1623,160.5886,160.141,160.546,27004.0
2017-02-21 13:20:00,225.92,226.0,225.78,225.85,6323.0,160.5318,160.5886,160.4323,160.4821,6323.0
2017-02-21 13:30:00,226.01,226.01,225.63,225.63,5128.0,160.5958,160.5958,160.3257,160.3257,5128.0
2017-02-21 13:40:00,225.71,225.99,225.68,225.99,5073.0,160.3826,160.5815,160.3613,160.5815,5073.0
2017-02-21 13:50:00,226.0,226.21,225.88,226.19,5343.0,160.5886,160.7379,160.5034,160.7237,5343.0
2017-02-21 14:00:00,226.19,226.38,226.07,226.38,5194.0,160.7237,160.8587,160.6384,160.8587,5194.0
2017-02-21 14:10:00,226.33,226.95,226.33,226.91,9250.0,160.8231,161.2637,160.8231,161.2353,9250.0
2017-02-21 14:20:00,227.0,227.45,226.8,227.33,28065.0,161.2992,161.619,161.1571,161.5337,28065.0
2017-02-21 14:30:00,227.29,227.29,226.79,227.18,6302.0,161.5053,161.5053,161.15,161.4271,6302.0
2017-02-21 14:40:00,227.18,227.24,226.81,227.11,6633.0,161.4271,161.4698,161.1642,161.3774,6633.0
2017-02-21 14:50:00,226.99,227.16,226.88,227.09,8271.0,161.2921,161.4129,161.2139,161.3632,8271.0
2017-02-21 15:00:00,227.17,227.68,227.11,227.68,11814.0,161.42,161.7824,161.3774,161.7824,11814.0
2017-02-21 15:10:00,227.67,228.1,227.56,227.65,14978.0,161.7753,162.0808,161.6971,161.7611,14978.0
2017-02-21 15:20:00,227.7,228.03,227.58,227.71,12419.0,161.7966,162.0311,161.7113,161.8037,12419.0
2017-02-21 15:30:00,227.69,227.73,227.44,227.56,18794.0,161.7895,161.8179,161.6119,161.6971,18794.0
2017-02-21 15:40:00,227.53,227.63,227.35,227.63,37774.0,161.6758,161.7469,161.5479,161.7469,37774.0
2017-02-21 15:50:00,227.59,227.81,227.56,227.73,88203.0,161.7185,161.8748,161.6971,161.8179,88203.0
2017-02-22 09:30:00,228.1,228.54,227.4,228.22,13431.0,162.0808,162.3935,161.5834,162.1661,13431.0
2017-02-22 09:40:00,228.22,229.17,228.08,229.08,26551.0,162.1661,162.8412,162.0666,162.7772,26551.0
2017-02-22 09:50:00,229.09,229.71,228.98,229.21,18909.0,162.7843,163.2249,162.7061,162.8696,18909.0
2017-02-22 10:00:00,229.15,229.66,228.71,229.44,18375.0,162.8269,163.1893,162.5143,163.033,18375.0
2017-02-22 10:10:00,229.53,229.53,228.94,229.1,20021.0,163.097,163.097,162.6777,162.7914,20021.0
2017-02-22 10:20:00,229.08,229.2,228.77,229.15,40568.0,162.7772,162.8625,162.5569,162.8269,40568.0
2017-02-22 10:30:00,229.11,229.11,228.2,228.61,54193.0,162.7985,162.7985,162.1519,162.4432,54193.0
2017-02-22 10:40:00,228.56,228.82,226.99,227.25,30472.0,162.4077,162.5925,161.2921,161.4769,30472.0
2017-02-22 10:50:00,227.28,227.87,227.08,227.71,36109.0,161.4982,161.9174,161.3561,161.8037,36109.0
2017-02-22 11:00:00,227.8,227.96,227.47,227.47,18400.0,161.8677,161.9814,161.6332,161.6332,18400.0
2017-02-22 11:10:00,227.43,227.7,227.1,227.44,35373.0,161.6048,161.7966,161.3703,161.6119,35373.0
2017-02-22 11:20:00,227.43,227.57,226.67,227.12,15287.0,161.6048,161.7042,161.0647,161.3845,15287.0
2017-02-22 11:30:00,227.13,227.25,226.84,227.15,10952.0,161.3916,161.4769,161.1855,161.4058,10952.0
2017-02-22 11:40:00,227.2,227.39,226.59,227.19,12823.0,161.4413,161.5763,161.0079,161.4342,12823.0
2017-02-22 11:50:00,227.2,227.35,226.85,227.15,16160.0,161.4413,161.5479,161.1926,161.4058,16160.0
2017-02-22 12:00:00,227.21,227.26,226.7,226.7,23691.0,161.4484,161.484,161.086,161.086,23691.0
2017-02-22 12:10:00,226.75,226.85,226.57,226.7,3851.0,161.1216,161.1926,160.9937,161.086,3851.0
2017-02-22 12:20:00,226.69,226.69,226.24,226.24,5011.0,161.0789,161.0789,160.7592,160.7592,5011.0
2017-02-22 12:30:00,226.4,226.48,226.19,226.21,6720.0,160.8729,160.9297,160.7237,160.7379,6720.0
2017-02-22 12:40:00,226.14,226.14,225.83,225.9,8777.0,160.6881,160.6881,160.4679,160.5176,8777.0
2017-02-22 12:50:00,225.92,225.92,225.5,225.66,15225.0,160.5318,160.5318,160.2334,160.3471,15225.0
2017-02-22 13:00:00,225.7,225.94,225.63,225.67,7477.0,160.3755,160.546,160.3257,160.3542,7477.0
2017-02-22 13:10:00,225.56,225.64,225.24,225.37,7227.0,160.276,160.3328,160.0486,160.141,7227.0
2017-02-22 13:20:00,225.43,225.52,225.1,225.19,6271.0,160.1836,160.2476,159.9491,160.0131,6271.0
2017-02-22 13:30:00,225.22,225.29,224.84,225.07,6851.0,160.0344,160.0841,159.7644,159.9278,6851.0
2017-02-22 13:40:00,225.11,225.4,225.11,225.17,4525.0,159.9562,160.1623,159.9562,159.9989,4525.0
2017-02-22 13:50:00,225.22,225.33,225.1,225.23,4820.0,160.0344,160.1126,159.9491,160.0415,4820.0
2017-02-22 14:00:00,225.16,225.86,224.91,225.8,12837.0,159.9918,160.4892,159.8141,160.4465,12837.0
2017-02-22 14:10:00,225.76,226.38,225.37,225.38,12473.0,160.4181,160.8587,160.141,160.1481,12473.0
2017-02-22 14:20:00,225.43,225.72,225.35,225.56,5574.0,160.1836,160.3897,160.1268,160.276,5574.0
2017-02-22 14:30:00,225.48,225.8,225.47,225.7,4264.0,160.2192,160.4465,160.212,160.3755,4264.0
2017-02-22 14:40:00,225.64,225.87,225.45,225.6,5713.0,160.3328,160.4963,160.1978,160.3044,5713.0
2017-02-22 14:50:00,225.5,225.71,225.5,225.54,5321.0,160.2334,160.3826,160.2334,160.2618,5321.0
2017-02-22 15:00:00,225.59,225.93,225.48,225.83,6980.0,160.2973,160.5389,160.2192,160.4679,6980.0
2017-02-22 15:10:00,225.83,226.11,225.79,225.99,5476.0,160.4679,160.6668,160.4394,160.5815,5476.0
2017-02-22 15:20:00,226.03,226.03,225.65,225.81,9349.0,160.61,160.61,160.3399,160.4536,9349.0
2017-02-22 15:30:00,225.75,225.87,225.66,225.83,8693.0,160.411,160.4963,160.3471,160.4679,8693.0
2017-02-22 15:40:00,225.75,226.09,225.66,225.86,21179.0,160.411,160.6526,160.3471,160.4892,21179.0
2017-02-22 15:50:00,225.87,226.43,225.77,226.25,44598.0,160.4963,160.8942,160.4252,160.7663,44598.0
2017-02-23 09:30:00,229.0,231.49,227.06,229.36,36014.0,162.7204,164.4897,161.3419,162.9762,36014.0
2017-02-23 09:40:00,229.67,230.5,227.84,228.18,48910.0,163.1964,163.7862,161.8961,162.1377,48910.0
2017-02-23 09:50:00,228.35,228.4,225.32,226.18,38754.0,162.2585,162.294,160.1055,160.7166,38754.0
2017-02-23 10:00:00,226.16,226.84,225.1,226.01,27292.0,160.7023,161.1855,159.9491,160.5958,27292.0
2017-02-23 10:10:00,226.03,226.12,224.2,224.4,19027.0,160.61,160.6739,159.3096,159.4517,19027.0
2017-02-23 10:20:00,224.61,224.65,223.71,223.97,28163.0,159.601,159.6294,158.9614,159.1462,28163.0
2017-02-23 10:30:00,223.85,224.23,223.16,223.43,29395.0,159.0609,159.3309,158.5706,158.7625,29395.0
2017-02-23 10:40:00,223.31,223.66,222.2,223.33,47281.0,158.6772,158.9259,157.8885,158.6914,47281.0
2017-02-23 10:50:00,223.38,224.18,223.19,224.05,17716.0,158.727,159.2954,158.5919,159.203,17716.0
2017-02-23 11:00:00,223.91,224.17,222.97,223.19,12307.0,159.1036,159.2883,158.4356,158.5919,12307.0
2017-02-23 11:10:00,222.99,223.58,222.5,223.2,24792.0,158.4498,158.8691,158.1017,158.5991,24792.0
2017-02-23 11:20:00,223.36,223.73,223.2,223.3,11156.0,158.7127,158.9757,158.5991,158.6701,11156.0
2017-02-23 11:30:00,223.41,223.81,223.26,223.78,17865.0,158.7483,159.0325,158.6417,159.0112,17865.0
2017-02-23 11:40:00,223.68,223.84,223.48,223.79,38305.0,158.9401,159.0538,158.798,159.0183,38305.0
2017-02-23 11:50:00,223.67,225.42,223.67,224.84,23789.0,158.933,160.1765,158.933,159.7644,23789.0
2017-02-23 12:00:00,224.75,225.25,224.5,225.09,36286.0,159.7004,160.0557,159.5228,159.942,36286.0
2017-02-23 12:10:00,225.27,225.51,224.67,224.72,16039.0,160.0699,160.2405,159.6436,159.6791,16039.0
2017-02-23 12:20:00,224.72,225.18,224.29,225.11,18009.0,159.6791,160.006,159.3736,159.9562,18009.0
2017-02-23 12:30:00,225.11,225.16,224.14,224.41,16562.0,159.9562,159.9918,159.267,159.4588,16562.0
2017-02-23 12:40:00,224.42,224.62,223.37,223.7,15661.0,159.4659,159.6081,158.7199,158.9543,15661.0
2017-02-23 12:50:00,223.56,224.34,223.03,223.26,26244.0,158.8549,159.4091,158.4783,158.6417,26244.0
2017-02-23 13:00:00,223.45,224.92,223.45,224.46,10005.0,158.7767,159.8212,158.7767,159.4944,10005.0
2017-02-23 13:10:00,224.4,225.28,224.05,224.17,15456.0,159.4517,160.077,159.203,159.2883,15456.0
2017-02-23 13:20:00,224.22,224.32,223.83,224.02,15914.0,159.3238,159.3949,159.0467,159.1817,15914.0
2017-02-23 13:30:00,224.01,224.85,223.77,224.85,31641.0,159.1746,159.7715,159.0041,159.7715,31641.0
2017-02-23 13:40:00,224.66,224.7,224.39,224.42,5632.0,159.6365,159.6649,159.4446,159.4659,5632.0
2017-02-23 13:50:00,224.5,224.54,223.89,224.08,7151.0,159.5228,159.5512,159.0893,159.2244,7151.0
2017-02-23 14:00:00,224.11,224.17,223.76,224.13,11316.0,159.2457,159.2883,158.997,159.2599,11316.0
2017-02-23 14:10:00,224.17,224.7,223.84,224.62,16453.0,159.2883,159.6649,159.0538,159.6081,16453.0
2017-02-23 14:20:00,224.78,224.78,224.21,224.75,11994.0,159.7218,159.7218,159.3167,159.7004,11994.0
2017-02-23 14:30:00,224.74,224.89,224.53,224.68,14661.0,159.6933,159.7999,159.5441,159.6507,14661.0
2017-02-23 14:40:00,224.66,224.79,224.37,224.51,8742.0,159.6365,159.7289,159.4304,159.5299,8742.0
2017-02-23 14:50:00,224.63,225.39,224.58,225.18,20739.0,159.6152,160.1552,159.5796,160.006,20739.0
2017-02-23 15:00:00,225.27,225.57,225.13,225.29,7368.0,160.0699,160.2831,159.9705,160.0841,7368.0
2017-02-23 15:10:00,225.27,225.87,225.27,225.8,9647.0,160.0699,160.4963,160.0699,160.4465,9647.0
2017-02-23 15:20:00,225.93,226.29,225.86,226.18,24948.0,160.5389,160.7947,160.4892,160.7166,24948.0
2017-02-23 15:30:00,226.21,226.8,226.17,226.43,18813.0,160.7379,161.1571,160.7094,160.8942,18813.0
2017-02-23 15:40:00,226.43,226.91,226.38,226.83,24982.0,160.8942,161.2353,160.8587,161.1784,24982.0
2017-02-23 15:50:00,226.87,227.12,226.69,227.0,69306.0,161.2068,161.3845,161.0789,161.2992,69306.0
2017-02-24 09:30:00,227.53,227.79,225.85,227.16,18172.0,161.6758,161.8606,160.4821,161.4129,18172.0
2017-02-24 09:40:00,227.13,227.14,225.58,226.77,19406.0,161.3916,161.3987,160.2902,161.1358,19406.0
2017-02-24 09:50:00,226.77,228.22,226.76,227.55,68098.0,161.1358,162.1661,161.1287,161.69,68098.0
2017-02-24 10:00:00,227.52,228.8,227.48,228.8,17659.0,161.6687,162.5782,161.6403,162.5782,17659.0
2017-02-24 10:10:00,228.99,229.9,228.15,228.33,48352.0,162.7133,163.3599,162.1164,162.2443,48352.0
2017-02-24 10:20:00,228.6,229.31,228.54,228.69,4641.0,162.4361,162.9406,162.3935,162.5001,4641.0
2017-02-24 10:30:00,228.92,229.03,228.55,228.82,26604.0,162.6635,162.7417,162.4006,162.5925,26604.0
2017-02-24 10:40:00,228.7,228.83,228.46,228.61,6720.0,162.5072,162.5996,162.3366,162.4432,6720.0
2017-02-24 10:50:00,228.55,228.75,228.43,228.56,9677.0,162.4006,162.5427,162.3153,162.4077,9677.0
2017-02-24 11:00:00,228.58,228.82,227.91,228.1,23315.0,162.4219,162.5925,161.9458,162.0808,23315.0
2017-02-24 11:10:00,228.23,228.52,227.9,228.32,21501.0,162.1732,162.3793,161.9387,162.2372,21501.0
2017-02-24 11:20:00,228.17,228.75,228.15,228.75,9886.0,162.1306,162.5427,162.1164,162.5427,9886.0
2017-02-24 11:30:00,228.74,228.75,228.52,228.65,2944.0,162.5356,162.5427,162.3793,162.4717,2944.0
2017-02-24 11:40:00,228.58,228.74,228.37,228.55,18018.0,162.4219,162.5356,162.2727,162.4006,18018.0
2017-02-24 11:50:00,228.55,228.55,227.76,228.19,12633.0,162.4006,162.4006,161.8393,162.1448,12633.0
2017-02-24 12:00:00,228.2,228.24,227.79,227.98,8556.0,162.1519,162.1803,161.8606,161.9956,8556.0
2017-02-24 12:10:00,227.93,228.22,227.88,227.91,3531.0,161.96,162.1661,161.9245,161.9458,3531.0
2017-02-24 12:20:00,227.99,228.23,227.92,228.0,5200.0,162.0027,162.1732,161.9529,162.0098,5200.0
2017-02-24 12:30:00,228.04,228.04,227.54,227.7,5354.0,162.0382,162.0382,161.6829,161.7966,5354.0
2017-02-24 12:40:00,227.61,227.67,227.37,227.37,3800.0,161.7327,161.7753,161.5621,161.5621,3800.0
2017-02-24 12:50:00,227.36,227.57,227.2,227.51,4870.0,161.555,161.7042,161.4413,161.6616,4870.0
2017-02-24 13:00:00,227.61,227.96,227.37,227.85,7107.0,161.7327,161.9814,161.5621,161.9032,7107.0
2017-02-24 13:10:00,227.9,228.01,227.69,227.77,7104.0,161.9387,162.0169,161.7895,161.8464,7104.0
2017-02-24 13:20:00,227.88,227.98,227.77,227.77,3412.0,161.9245,161.9956,161.8464,161.8464,3412.0
2017-02-24 13:30:00,227.8,227.94,227.8,227.86,2203.0,161.8677,161.9672,161.8677,161.9103,2203.0
2017-02-24 13:40:00,227.72,227.98,227.68,227.78,2410.0,161.8108,161.9956,161.7824,161.8535,2410.0
2017-02-24 13:50:00,227.7,227.84,227.63,227.81,3980.0,161.7966,161.8961,161.7469,161.8748,3980.0
2017-02-24 14:00:00,227.75,227.87,227.53,227.53,2513.0,161.8321,161.9174,161.6758,161.6758,2513.0
2017-02-24 14:10:00,227.7,227.72,227.45,227.51,7478.0,161.7966,161.8108,161.619,161.6616,7478.0
2017-02-24 14:20:00,227.47,227.52,227.14,227.14,6600.0,161.6332,161.6687,161.3987,161.3987,6600.0
2017-02-24 14:30:00,227.09,227.33,227.07,227.18,12989.0,161.3632,161.5337,161.349,161.4271,12989.0
2017-02-24 14:40:00,227.1,227.35,227.04,227.1,20526.0,161.3703,161.5479,161.3276,161.3703,20526.0
2017-02-24 14:50:00,227.09,227.3,227.0,227.3,9450.0,161.3632,161.5124,161.2992,161.5124,9450.0
2017-02-24 15:00:00,227.3,227.45,227.0,227.06,8192.0,161.5124,161.619,161.2992,161.3419,8192.0
2017-02-24 15:10:00,227.13,227.76,227.12,227.65,7538.0,161.3916,161.8393,161.3845,161.7611,7538.0
2017-02-24 15:20:00,227.75,228.08,227.75,228.02,6845.0,161.8321,162.0666,161.8321,162.024,6845.0
2017-02-24 15:30:00,228.02,228.03,227.76,227.94,12848.0,162.024,162.0311,161.8393,161.9672,12848.0
2017-02-24 15:40:00,227.93,228.42,227.92,228.39,16500.0,161.96,162.3082,161.9529,162.2869,16500.0
2017-02-24 15:50:00,228.42,228.42,228.01,228.18,50098.0,162.3082,162.3082,162.0169,162.1377,50098.0
2017-02-27 09:30:00,228.85,228.85,227.16,227.18,19168.0,162.6138,162.6138,161.4129,161.4271,19168.0
2017-02-27 09:40:00,227.19,228.0,227.08,227.85,10200.0,161.4342,162.0098,161.3561,161.9032,10200.0
2017-02-27 09:50:00,227.84,228.05,227.4,227.71,15250.0,161.8961,162.0453,161.5834,161.8037,15250.0
2017-02-27 10:00:00,227.77,227.77,227.08,227.28,10018.0,161.8464,161.8464,161.3561,161.4982,10018.0
2017-02-27 10:10:00,227.39,228.03,227.0,227.8,8217.0,161.5763,162.0311,161.2992,161.8677,8217.0
2017-02-27 10:20:00,227.8,228.25,227.77,228.07,5805.0,161.8677,162.1874,161.8464,162.0595,5805.0
2017-02-27 10:30:00,228.03,228.69,227.66,228.58,10512.0,162.0311,162.5001,161.7682,162.4219,10512.0
2017-02-27 10:40:00,228.7,228.95,228.5,228.8,12689.0,162.5072,162.6848,162.3651,162.5782,12689.0
2017-02-27 10:50:00,228.84,228.88,228.17,228.29,6300.0,162.6067,162.6351,162.1306,162.2159,6300.0
2017-02-27 11:00:00,228.16,228.42,228.01,228.42,9403.0,162.1235,162.3082,162.0169,162.3082,9403.0
2017-02-27 11:10:00,228.35,228.35,227.8,227.91,7100.0,162.2585,162.2585,161.8677,161.9458,7100.0
2017-02-27 11:20:00,227.75,228.29,227.73,228.23,6180.0,161.8321,162.2159,161.8179,162.1732,6180.0
2017-02-27 11:30:00,228.32,228.54,228.06,228.09,4474.0,162.2372,162.3935,162.0524,162.0737,4474.0
2017-02-27 11:40:00,227.98,228.16,227.84,227.91,9058.0,161.9956,162.1235,161.8961,161.9458,9058.0
2017-02-27 11:50:00,227.92,227.93,227.43,227.52,4541.0,161.9529,161.96,161.6048,161.6687,4541.0
2017-02-27 12:00:00,227.5,228.09,227.5,227.97,10307.0,161.6545,162.0737,161.6545,161.9885,10307.0
2017-02-27 12:10:00,227.94,228.17,227.68,227.72,4110.0,161.9672,162.1306,161.7824,161.8108,4110.0
2017-02-27 12:20:00,227.66,227.75,227.46,227.72,9020.0,161.7682,161.8321,161.6261,161.8108,9020.0
2017-02-27 12:30:00,227.69,227.75,227.5,227.64,3868.0,161.7895,161.8321,161.6545,161.754,3868.0
2017-02-27 12:40:00,227.72,227.85,227.6,227.85,6307.0,161.8108,161.9032,161.7256,161.9032,6307.0
2017-02-27 12:50:00,227.98,228.19,227.82,228.1,4400.0,161.9956,162.1448,161.8819,162.0808,4400.0
2017-02-27 13:00:00,228.02,228.27,228.01,228.25,6300.0,162.024,162.2016,162.0169,162.1874,6300.0
2017-02-27 13:10:00,228.21,228.31,228.06,228.25,2814.0,162.159,162.2301,162.0524,162.1874,2814.0
2017-02-27 13:20:00,228.15,228.15,227.6,227.6,5746.0,162.1164,162.1164,161.7256,161.7256,5746.0
2017-02-27 13:30:00,227.64,227.91,227.64,227.74,4150.0,161.754,161.9458,161.754,161.825,4150.0
2017-02-27 13:40:00,227.81,227.99,227.48,227.7,6494.0,161.8748,162.0027,161.6403,161.7966,6494.0
2017-02-27 13:50:00,227.71,228.01,227.67,227.8,3000.0,161.8037,162.0169,161.7753,161.8677,3000.0
2017-02-27 14:00:00,227.73,227.83,227.29,227.3,4079.0,161.8179,161.889,161.5053,161.5124,4079.0
2017-02-27 14:10:00,227.42,227.63,227.38,227.57,12165.0,161.5977,161.7469,161.5692,161.7042,12165.0
2017-02-27 14:20:00,227.57,227.61,227.5,227.5,5853.0,161.7042,161.7327,161.6545,161.6545,5853.0
2017-02-27 14:30:00,227.55,227.87,227.55,227.77,2200.0,161.69,161.9174,161.69,161.8464,2200.0
2017-02-27 14:40:00,227.79,227.87,227.65,227.76,4399.0,161.8606,161.9174,161.7611,161.8393,4399.0
2017-02-27 14:50:00,227.62,227.76,227.62,227.68,4926.0,161.7398,161.8393,161.7398,161.7824,4926.0
2017-02-27 15:00:00,227.74,228.11,227.74,228.08,4870.0,161.825,162.0879,161.825,162.0666,4870.0
2017-02-27 15:10:00,228.05,228.38,227.92,228.38,6075.0,162.0453,162.2798,161.9529,162.2798,6075.0
2017-02-27 15:20:00,228.5,228.68,228.17,228.29,7890.0,162.3651,162.493,162.1306,162.2159,7890.0
2017-02-27 15:30:00,228.19,228.46,228.18,228.42,11468.0,162.1448,162.3366,162.1377,162.3082,11468.0
2017-02-27 15:40:00,228.34,228.34,227.95,227.98,16411.0,162.2514,162.2514,161.9743,161.9956,16411.0
2017-02-27 15:50:00,227.97,228.07,227.82,227.98,43009.0,161.9885,162.0595,161.8819,161.9956,43009.0
2017-02-28 09:30:00,228.26,229.2,228.09,228.82,26200.0,162.1945,162.8625,162.0737,162.5925,26200.0
2017-02-28 09:40:00,228.8,228.8,228.5,228.55,13071.0,162.5782,162.5782,162.3651,162.4006,13071.0
2017-02-28 09:50:00,228.5,229.09,228.5,229.09,10782.0,162.3651,162.7843,162.3651,162.7843,10782.0
2017-02-28 10:00:00,228.67,229.11,228.6,228.77,8949.0,162.4859,162.7985,162.4361,162.5569,8949.0
2017-02-28 10:10:00,228.76,229.1,228.67,228.97,7600.0,162.5498,162.7914,162.4859,162.699,7600.0
2017-02-28 10:20:00,229.06,229.06,228.64,228.64,8700.0,162.763,162.763,162.4646,162.4646,8700.0
2017-02-28 10:30:00,228.69,228.93,228.6,228.65,10387.0,162.5001,162.6706,162.4361,162.4717,10387.0
2017-02-28 10:40:00,228.66,229.5,228.65,229.1,9364.0,162.4788,163.0756,162.4717,162.7914,9364.0
2017-02-28 10:50:00,229.03,229.07,228.9,229.0,7561.0,162.7417,162.7701,162.6493,162.7204,7561.0
2017-02-28 11:00:00,229.08,229.34,228.97,229.09,13429.0,162.7772,162.9619,162.699,162.7843,13429.0
2017-02-28 11:10:00,229.09,229.13,228.78,228.91,14019.0,162.7843,162.8127,162.564,162.6564,14019.0
2017-02-28 11:20:00,228.94,228.97,228.77,228.93,17713.0,162.6777,162.699,162.5569,162.6706,17713.0
2017-02-28 11:30:00,228.84,228.84,228.39,228.51,34032.0,162.6067,162.6067,162.2869,162.3722,34032.0
2017-02-28 11:40:00,228.51,228.7,228.35,228.7,51117.0,162.3722,162.5072,162.2585,162.5072,51117.0
2017-02-28 11:50:00,228.6,229.0,228.57,228.84,15865.0,162.4361,162.7204,162.4148,162.6067,15865.0
2017-02-28 12:00:00,228.76,228.76,228.29,228.39,16627.0,162.5498,162.5498,162.2159,162.2869,16627.0
2017-02-28 12:10:00,228.47,228.6,228.37,228.38,7175.0,162.3438,162.4361,162.2727,162.2798,7175.0
2017-02-28 12:20:00,228.43,228.47,227.79,227.91,7919.0,162.3153,162.3438,161.8606,161.9458,7919.0
2017-02-28 12:30:00,227.97,228.06,227.79,227.86,3144.0,161.9885,162.0524,161.8606,161.9103,3144.0
2017-02-28 12:40:00,227.92,228.2,227.84,228.08,5881.0,161.9529,162.1519,161.8961,162.0666,5881.0
2017-02-28 12:50:00,228.16,228.17,227.9,227.93,2695.0,162.1235,162.1306,161.9387,161.96,2695.0
2017-02-28 13:00:00,227.81,227.84,227.17,227.17,6029.0,161.8748,161.8961,161.42,161.42,6029.0
2017-02-28 13:10:00,227.26,227.31,226.94,227.26,22669.0,161.484,161.5195,161.2566,161.484,22669.0
2017-02-28 13:20:00,227.29,227.36,226.82,226.87,7957.0,161.5053,161.555,161.1713,161.2068,7957.0
2017-02-28 13:30:00,226.94,227.35,226.83,227.29,11578.0,161.2566,161.5479,161.1784,161.5053,11578.0
2017-02-28 13:40:00,227.26,227.36,226.58,226.59,14802.0,161.484,161.555,161.0008,161.0079,14802.0
2017-02-28 13:50:00,226.63,226.96,226.43,226.66,23544.0,161.0363,161.2708,160.8942,161.0576,23544.0
2017-02-28 14:00:00,226.76,227.05,226.75,227.01,18134.0,161.1287,161.3347,161.1216,161.3063,18134.0
2017-02-28 14:10:00,227.05,227.26,226.97,227.26,15596.0,161.3347,161.484,161.2779,161.484,15596.0
2017-02-28 14:20:00,227.25,227.47,227.15,227.47,7852.0,161.4769,161.6332,161.4058,161.6332,7852.0
2017-02-28 14:30:00,227.5,227.57,227.33,227.42,15756.0,161.6545,161.7042,161.5337,161.5977,15756.0
2017-02-28 14:40:00,227.4,227.52,227.23,227.41,4995.0,161.5834,161.6687,161.4626,161.5906,4995.0
2017-02-28 14:50:00,227.38,227.48,227.34,227.41,7444.0,161.5692,161.6403,161.5408,161.5906,7444.0
2017-02-28 15:00:00,227.41,227.55,227.24,227.28,20811.0,161.5906,161.69,161.4698,161.4982,20811.0
2017-02-28 15:10:00,227.35,227.71,227.29,227.56,14721.0,161.5479,161.8037,161.5053,161.6971,14721.0
2017-02-28 15:20:00,227.55,227.64,227.16,227.22,11800.0,161.69,161.754,161.4129,161.4555,11800.0
2017-02-28 15:30:00,227.19,227.57,227.07,227.44,15469.0,161.4342,161.7042,161.349,161.6119,15469.0
2017-02-28 15:40:00,227.38,227.65,227.26,227.57,18882.0,161.5692,161.7611,161.484,161.7042,18882.0
2017-02-28 15:50:00,227.54,227.83,227.46,227.55,53805.0,161.6829,161.889,161.6261,161.69,53805.0
2017-03-01 09:30:00,228.04,228.04,225.08,226.28,20128.0,162.0382,162.0382,159.9349,160.7876,20128.0
2017-03-01 09:40:00,226.07,227.53,226.07,227.11,5894.0,160.6384,161.6758,160.6384,161.3774,5894.0
2017-03-01 09:50:00,227.18,227.53,226.72,226.78,9993.0,161.4271,161.6758,161.1003,161.1429,9993.0
2017-03-01 10:00:00,227.06,227.06,226.58,226.77,2981.0,161.3419,161.3419,161.0008,161.1358,2981.0
2017-03-01 10:10:00,226.65,227.0,226.4,226.79,6716.0,161.0505,161.2992,160.8729,161.15,6716.0
2017-03-01 10:20:00,226.55,227.21,226.53,227.21,6523.0,160.9795,161.4484,160.9653,161.4484,6523.0
2017-03-01 10:30:00,227.13,227.55,226.83,227.49,6810.0,161.3916,161.69,161.1784,161.6474,6810.0
2017-03-01 10:40:00,227.5,228.13,227.5,227.9,10509.0,161.6545,162.1022,161.6545,161.9387,10509.0
2017-03-01 10:50:00,227.96,228.19,227.88,228.15,11941.0,161.9814,162.1448,161.9245,162.1164,11941.0
2017-03-01 11:00:00,228.25,228.7,228.12,228.56,8887.0,162.1874,162.5072,162.0951,162.4077,8887.0
2017-03-01 11:10:00,228.51,228.76,228.4,228.71,6779.0,162.3722,162.5498,162.294,162.5143,6779.0
2017-03-01 11:20:00,228.77,229.45,228.77,229.14,14810.0,162.5569,163.0401,162.5569,162.8198,14810.0
2017-03-01 11:30:00,229.16,229.48,229.11,229.36,11460.0,162.834,163.0614,162.7985,162.9762,11460.0
2017-03-01 11:40:00,229.32,229.4,229.07,229.22,12035.0,162.9477,163.0046,162.7701,162.8767,12035.0
2017-03-01 11:50:00,229.19,229.45,228.98,229.41,8736.0,162.8554,163.0401,162.7061,163.0117,8736.0
2017-03-01 12:00:00,229.4,229.86,229.39,229.86,4992.0,163.0046,163.3314,162.9975,163.3314,4992.0
2017-03-01 12:10:00,229.75,230.04,229.71,229.93,5842.0,163.2533,163.4593,163.2249,163.3812,5842.0
2017-03-01 12:20:00,229.99,230.16,229.62,229.64,4149.0,163.4238,163.5446,163.1609,163.1751,4149.0
2017-03-01 12:30:00,229.67,229.94,229.66,229.92,7070.0,163.1964,163.3883,163.1893,163.3741,7070.0
2017-03-01 12:40:00,229.88,229.91,229.73,229.76,5274.0,163.3457,163.367,163.2391,163.2604,5274.0
2017-03-01 12:50:00,229.74,229.89,229.67,229.67,12170.0,163.2462,163.3528,163.1964,163.1964,12170.0
2017-03-01 13:00:00,229.7,229.98,229.54,229.98,11239.0,163.2178,163.4167,163.1041,163.4167,11239.0
2017-03-01 13:10:00,229.97,230.37,229.97,230.25,8370.0,163.4096,163.6938,163.4096,163.6086,8370.0
2017-03-01 13:20:00,230.24,230.44,230.2,230.43,9490.0,163.6015,163.7436,163.573,163.7365,9490.0
2017-03-01 13:30:00,230.43,230.44,230.15,230.15,8398.0,163.7365,163.7436,163.5375,163.5375,8398.0
2017-03-01 13:40:00,230.2,230.44,230.01,230.44,8205.0,163.573,163.7436,163.438,163.7436,8205.0
2017-03-01 13:50:00,230.46,230.46,230.08,230.13,11336.0,163.7578,163.7578,163.4878,163.5233,11336.0
2017-03-01 14:00:00,230.16,230.44,230.12,230.12,10633.0,163.5446,163.7436,163.5162,163.5162,10633.0
2017-03-01 14:10:00,230.07,230.6,230.07,230.33,7077.0,163.4807,163.8573,163.4807,163.6654,7077.0
2017-03-01 14:20:00,230.41,230.58,230.21,230.42,9817.0,163.7223,163.8431,163.5801,163.7294,9817.0
2017-03-01 14:30:00,230.44,230.68,230.35,230.5,6413.0,163.7436,163.9141,163.6796,163.7862,6413.0
2017-03-01 14:40:00,230.5,230.5,229.87,229.94,16231.0,163.7862,163.7862,163.3386,163.3883,16231.0
2017-03-01 14:50:00,230.0,230.1,229.53,230.1,17380.0,163.4309,163.502,163.097,163.502,17380.0
2017-03-01 15:00:00,230.16,230.16,229.6,229.76,7148.0,163.5446,163.5446,163.1467,163.2604,7148.0
2017-03-01 15:10:00,229.59,229.74,229.17,229.74,11633.0,163.1396,163.2462,162.8412,163.2462,11633.0
2017-03-01 15:20:00,229.69,229.81,229.6,229.8,15205.0,163.2106,163.2959,163.1467,163.2888,15205.0
2017-03-01 15:30:00,229.8,229.88,229.67,229.69,12052.0,163.2888,163.3457,163.1964,163.2106,12052.0
2017-03-01 15:40:00,229.67,229.9,229.65,229.74,30008.0,163.1964,163.3599,163.1822,163.2462,30008.0
2017-03-01 15:50:00,229.75,229.82,229.17,229.39,58014.0,163.2533,163.303,162.8412,162.9975,58014.0
2017-03-02 09:30:00,228.85,229.18,227.47,229.16,28259.0,162.6138,162.8483,161.6332,162.834,28259.0
2017-03-02 09:40:00,229.5,229.51,228.49,228.99,9363.0,163.0756,163.0827,162.358,162.7133,9363.0
2017-03-02 09:50:00,228.93,229.22,228.5,228.74,4965.0,162.6706,162.8767,162.3651,162.5356,4965.0
2017-03-02 10:00:00,228.95,229.99,228.92,229.57,9458.0,162.6848,163.4238,162.6635,163.1254,9458.0
2017-03-02 10:10:00,229.71,230.25,229.52,230.25,9021.0,163.2249,163.6086,163.0899,163.6086,9021.0
2017-03-02 10:20:00,230.14,230.15,229.5,229.78,6663.0,163.5304,163.5375,163.0756,163.2746,6663.0
2017-03-02 10:30:00,229.63,229.87,229.06,229.09,7533.0,163.168,163.3386,162.763,162.7843,7533.0
2017-03-02 10:40:00,229.09,229.33,228.99,229.17,8281.0,162.7843,162.9548,162.7133,162.8412,8281.0
2017-03-02 10:50:00,229.04,229.57,229.01,229.22,7475.0,162.7488,163.1254,162.7275,162.8767,7475.0
2017-03-02 11:00:00,229.2,229.42,229.15,229.2,4590.0,162.8625,163.0188,162.8269,162.8625,4590.0
2017-03-02 11:10:00,229.16,229.32,229.0,229.22,13894.0,162.834,162.9477,162.7204,162.8767,13894.0
2017-03-02 11:20:00,229.03,229.42,228.65,228.73,14662.0,162.7417,163.0188,162.4717,162.5285,14662.0
2017-03-02 11:30:00,228.66,229.02,228.52,228.89,4990.0,162.4788,162.7346,162.3793,162.6422,4990.0
2017-03-02 11:40:00,228.85,228.99,228.76,228.76,2047.0,162.6138,162.7133,162.5498,162.5498,2047.0
2017-03-02 11:50:00,228.77,229.13,228.68,229.12,3389.0,162.5569,162.8127,162.493,162.8056,3389.0
2017-03-02 12:00:00,229.01,229.25,228.93,228.93,4216.0,162.7275,162.898,162.6706,162.6706,4216.0
2017-03-02 12:10:00,228.92,229.0,228.45,228.46,6776.0,162.6635,162.7204,162.3295,162.3366,6776.0
2017-03-02 12:20:00,228.46,228.61,228.14,228.17,6664.0,162.3366,162.4432,162.1093,162.1306,6664.0
2017-03-02 12:30:00,228.26,228.45,228.18,228.37,9719.0,162.1945,162.3295,162.1377,162.2727,9719.0
2017-03-02 12:40:00,228.47,228.62,228.33,228.48,10602.0,162.3438,162.4503,162.2443,162.3509,10602.0
2017-03-02 12:50:00,228.47,228.54,228.04,228.05,5400.0,162.3438,162.3935,162.0382,162.0453,5400.0
2017-03-02 13:00:00,228.08,228.15,227.76,227.95,6498.0,162.0666,162.1164,161.8393,161.9743,6498.0
2017-03-02 13:10:00,227.93,228.18,227.78,228.07,9536.0,161.96,162.1377,161.8535,162.0595,9536.0
2017-03-02 13:20:00,228.05,228.09,227.75,227.75,5242.0,162.0453,162.0737,161.8321,161.8321,5242.0
2017-03-02 13:30:00,227.91,227.91,227.34,227.59,6902.0,161.9458,161.9458,161.5408,161.7185,6902.0
2017-03-02 13:40:00,227.69,227.78,227.19,227.19,4965.0,161.7895,161.8535,161.4342,161.4342,4965.0
2017-03-02 13:50:00,227.27,227.53,227.19,227.19,4846.0,161.4911,161.6758,161.4342,161.4342,4846.0
2017-03-02 14:00:00,227.27,227.4,227.07,227.3,17213.0,161.4911,161.5834,161.349,161.5124,17213.0
2017-03-02 14:10:00,227.29,227.39,226.89,226.89,7732.0,161.5053,161.5763,161.2211,161.2211,7732.0
2017-03-02 14:20:00,226.92,227.28,226.73,227.11,25945.0,161.2424,161.4982,161.1074,161.3774,25945.0
2017-03-02 14:30:00,227.14,227.42,226.92,227.23,16501.0,161.3987,161.5977,161.2424,161.4626,16501.0
2017-03-02 14:40:00,227.16,227.41,226.97,227.23,16414.0,161.4129,161.5906,161.2779,161.4626,16414.0
2017-03-02 14:50:00,227.23,227.33,226.92,226.92,15864.0,161.4626,161.5337,161.2424,161.2424,15864.0
2017-03-02 15:00:00,227.04,227.58,226.98,227.52,34322.0,161.3276,161.7113,161.285,161.6687,34322.0
2017-03-02 15:10:00,227.5,227.91,227.45,227.8,17060.0,161.6545,161.9458,161.619,161.8677,17060.0
2017-03-02 15:20:00,227.78,227.81,227.12,227.12,14099.0,161.8535,161.8748,161.3845,161.3845,14099.0
2017-03-02 15:30:00,227.23,227.35,226.82,227.01,18789.0,161.4626,161.5479,161.1713,161.3063,18789.0
2017-03-02 15:40:00,227.01,227.41,227.01,227.25,31198.0,161.3063,161.5906,161.3063,161.4769,31198.0
2017-03-02 15:50:00,227.2,227.32,226.98,226.99,82684.0,161.4413,161.5266,161.285,161.2921,82684.0
2017-03-03 09:30:00,226.05,227.38,225.52,227.31,25402.0,160.6242,161.5692,160.2476,161.5195,25402.0
2017-03-03 09:40:00,227.26,227.31,226.46,227.31,22192.0,161.484,161.5195,160.9155,161.5195,22192.0
2017-03-03 09:50:00,227.01,227.28,226.45,226.92,31849.0,161.3063,161.4982,160.9084,161.2424,31849.0
2017-03-03 10:00:00,227.13,227.15,226.48,226.76,16962.0,161.3916,161.4058,160.9297,161.1287,16962.0
2017-03-03 10:10:00,226.85,227.47,226.81,226.94,11418.0,161.1926,161.6332,161.1642,161.2566,11418.0
2017-03-03 10:20:00,226.91,227.29,226.89,227.04,7980.0,161.2353,161.5053,161.2211,161.3276,7980.0
2017-03-03 10:30:00,226.99,227.31,226.74,226.83,4995.0,161.2921,161.5195,161.1145,161.1784,4995.0
2017-03-03 10:40:00,226.79,226.93,226.47,226.71,7177.0,161.15,161.2495,160.9226,161.0932,7177.0
2017-03-03 10:50:00,226.66,226.66,226.38,226.55,7547.0,161.0576,161.0576,160.8587,160.9795,7547.0
2017-03-03 11:00:00,226.66,226.67,226.4,226.54,8618.0,161.0576,161.0647,160.8729,160.9724,8618.0
2017-03-03 11:10:00,226.49,226.72,226.02,226.14,10972.0,160.9368,161.1003,160.6029,160.6881,10972.0
2017-03-03 11:20:00,226.15,226.49,226.06,226.06,26906.0,160.6952,160.9368,160.6313,160.6313,26906.0
2017-03-03 11:30:00,226.06,226.15,225.94,226.05,20466.0,160.6313,160.6952,160.546,160.6242,20466.0
2017-03-03 11:40:00,226.08,226.2,225.76,226.2,12247.0,160.6455,160.7308,160.4181,160.7308,12247.0
2017-03-03 11:50:00,226.1,226.29,225.87,225.87,9490.0,160.6597,160.7947,160.4963,160.4963,9490.0
2017-03-03 12:00:00,226.07,226.17,225.86,225.86,2395.0,160.6384,160.7094,160.4892,160.4892,2395.0
2017-03-03 12:10:00,225.98,226.09,225.88,225.93,3000.0,160.5744,160.6526,160.5034,160.5389,3000.0
2017-03-03 12:20:00,225.87,225.87,225.7,225.84,6210.0,160.4963,160.4963,160.3755,160.475,6210.0
2017-03-03 12:30:00,225.9,226.0,225.42,225.43,7912.0,160.5176,160.5886,160.1765,160.1836,7912.0
2017-03-03 12:40:00,225.42,225.56,225.19,225.19,7007.0,160.1765,160.276,160.0131,160.0131,7007.0
2017-03-03 12:50:00,225.08,225.38,225.03,225.08,6685.0,159.9349,160.1481,159.8994,159.9349,6685.0
2017-03-03 13:00:00,225.05,225.34,224.72,225.01,7502.0,159.9136,160.1197,159.6791,159.8852,7502.0
2017-03-03 13:10:00,225.2,225.42,224.69,224.87,9340.0,160.0202,160.1765,159.6578,159.7857,9340.0
2017-03-03 13:20:00,224.76,224.94,224.29,224.29,6889.0,159.7075,159.8354,159.3736,159.3736,6889.0
2017-03-03 13:30:00,224.29,224.58,224.27,224.51,5600.0,159.3736,159.5796,159.3594,159.5299,5600.0
2017-03-03 13:40:00,224.58,225.04,224.58,225.04,4612.0,159.5796,159.9065,159.5796,159.9065,4612.0
2017-03-03 13:50:00,225.05,225.5,225.0,225.26,7021.0,159.9136,160.2334,159.8781,160.0628,7021.0
2017-03-03 14:00:00,225.35,225.49,224.94,225.28,7552.0,160.1268,160.2263,159.8354,160.077,7552.0
2017-03-03 14:10:00,225.39,225.39,225.12,225.23,7250.0,160.1552,160.1552,159.9633,160.0415,7250.0
2017-03-03 14:20:00,225.25,225.28,225.06,225.21,7950.0,160.0557,160.077,159.9207,160.0273,7950.0
2017-03-03 14:30:00,225.26,225.5,225.23,225.43,7140.0,160.0628,160.2334,160.0415,160.1836,7140.0
2017-03-03 14:40:00,225.5,225.5,225.29,225.34,6459.0,160.2334,160.2334,160.0841,160.1197,6459.0
2017-03-03 14:50:00,225.34,225.49,225.3,225.3,5857.0,160.1197,160.2263,160.0913,160.0913,5857.0
2017-03-03 15:00:00,225.29,225.67,225.27,225.67,6719.0,160.0841,160.3542,160.0699,160.3542,6719.0
2017-03-03 15:10:00,225.75,226.28,225.75,226.12,8424.0,160.411,160.7876,160.411,160.6739,8424.0
2017-03-03 15:20:00,226.18,226.56,226.0,226.52,4429.0,160.7166,160.9866,160.5886,160.9581,4429.0
2017-03-03 15:30:00,226.58,226.58,226.2,226.56,7015.0,161.0008,161.0008,160.7308,160.9866,7015.0
2017-03-03 15:40:00,226.56,226.78,226.44,226.56,16592.0,160.9866,161.1429,160.9013,160.9866,16592.0
2017-03-03 15:50:00,226.56,226.76,226.46,226.59,58520.0,160.9866,161.1287,160.9155,161.0079,58520.0
2017-03-06 09:30:00,226.58,227.03,225.0,225.3,16379.0,161.0008,161.3205,159.8781,160.0913,16379.0
2017-03-06 09:40:00,225.05,225.89,225.05,225.19,4861.0,159.9136,160.5105,159.9136,160.0131,4861.0
2017-03-06 09:50:00,225.38,226.45,225.36,226.45,8062.0,160.1481,160.9084,160.1339,160.9084,8062.0
2017-03-06 10:00:00,226.31,226.43,225.82,226.03,6458.0,160.8089,160.8942,160.4607,160.61,6458.0
2017-03-06 10:10:00,226.12,226.6,226.07,226.29,3675.0,160.6739,161.015,160.6384,160.7947,3675.0
2017-03-06 10:20:00,226.32,226.58,226.15,226.31,3852.0,160.816,161.0008,160.6952,160.8089,3852.0
2017-03-06 10:30:00,226.35,226.6,226.26,226.32,9183.0,160.8373,161.015,160.7734,160.816,9183.0
2017-03-06 10:40:00,226.38,226.56,226.0,226.56,4465.0,160.8587,160.9866,160.5886,160.9866,4465.0
2017-03-06 10:50:00,226.41,226.41,226.17,226.25,5830.0,160.88,160.88,160.7094,160.7663,5830.0
2017-03-06 11:00:00,226.33,226.7,226.09,226.51,8499.0,160.8231,161.086,160.6526,160.951,8499.0
2017-03-06 11:10:00,226.55,226.75,226.4,226.48,4312.0,160.9795,161.1216,160.8729,160.9297,4312.0
2017-03-06 11:20:00,226.72,226.98,226.62,226.62,4223.0,161.1003,161.285,161.0292,161.0292,4223.0
2017-03-06 11:30:00,226.74,226.84,226.57,226.84,2923.0,161.1145,161.1855,160.9937,161.1855,2923.0
2017-03-06 11:40:00,226.81,227.28,226.81,227.2,3971.0,161.1642,161.4982,161.1642,161.4413,3971.0
2017-03-06 11:50:00,227.15,227.52,227.1,227.41,11001.0,161.4058,161.6687,161.3703,161.5906,11001.0
2017-03-06 12:00:00,227.44,227.64,227.4,227.57,4097.0,161.6119,161.754,161.5834,161.7042,4097.0
2017-03-06 12:10:00,227.6,227.74,227.48,227.7,3751.0,161.7256,161.825,161.6403,161.7966,3751.0
2017-03-06 12:20:00,227.7,227.81,227.57,227.58,2001.0,161.7966,161.8748,161.7042,161.7113,2001.0
2017-03-06 12:30:00,227.58,228.0,227.52,227.88,1725.0,161.7113,162.0098,161.6687,161.9245,1725.0
2017-03-06 12:40:00,227.94,227.94,227.64,227.87,4880.0,161.9672,161.9672,161.754,161.9174,4880.0
2017-03-06 12:50:00,227.8,227.92,227.75,227.75,2936.0,161.8677,161.9529,161.8321,161.8321,2936.0
2017-03-06 13:00:00,227.75,228.12,227.75,228.0,9576.0,161.8321,162.0951,161.8321,162.0098,9576.0
2017-03-06 13:10:00,228.04,228.15,227.98,228.08,5202.0,162.0382,162.1164,161.9956,162.0666,5202.0
2017-03-06 13:20:00,228.1,228.16,227.88,227.93,11941.0,162.0808,162.1235,161.9245,161.96,11941.0
2017-03-06 13:30:00,227.86,227.97,227.82,227.86,3832.0,161.9103,161.9885,161.8819,161.9103,3832.0
2017-03-06 13:40:00,227.94,228.02,227.79,227.91,11064.0,161.9672,162.024,161.8606,161.9458,11064.0
2017-03-06 13:50:00,227.95,227.95,227.67,227.76,9890.0,161.9743,161.9743,161.7753,161.8393,9890.0
2017-03-06 14:00:00,227.79,227.79,227.35,227.44,1800.0,161.8606,161.8606,161.5479,161.6119,1800.0
2017-03-06 14:10:00,227.5,227.62,227.39,227.5,8019.0,161.6545,161.7398,161.5763,161.6545,8019.0
2017-03-06 14:20:00,227.49,227.57,227.36,227.44,2073.0,161.6474,161.7042,161.555,161.6119,2073.0
2017-03-06 14:30:00,227.43,227.48,227.15,227.17,2145.0,161.6048,161.6403,161.4058,161.42,2145.0
2017-03-06 14:40:00,227.23,227.26,227.07,227.13,2693.0,161.4626,161.484,161.349,161.3916,2693.0
2017-03-06 14:50:00,227.17,227.21,227.07,227.21,4730.0,161.42,161.4484,161.349,161.4484,4730.0
2017-03-06 15:00:00,227.18,227.3,227.12,227.25,4939.0,161.4271,161.5124,161.3845,161.4769,4939.0
2017-03-06 15:10:00,227.33,227.49,227.3,227.38,3770.0,161.5337,161.6474,161.5124,161.5692,3770.0
2017-03-06 15:20:00,227.35,227.58,227.22,227.5,6668.0,161.5479,161.7113,161.4555,161.6545,6668.0
2017-03-06 15:30:00,227.46,227.86,227.35,227.86,7458.0,161.6261,161.9103,161.5479,161.9103,7458.0
2017-03-06 15:40:00,227.92,228.34,227.71,227.77,12000.0,161.9529,162.2514,161.8037,161.8464,12000.0
2017-03-06 15:50:00,227.83,228.11,227.65,227.92,31727.0,161.889,162.0879,161.7611,161.9529,31727.0
2017-03-07 09:30:00,226.95,227.39,226.65,227.24,15061.0,161.2637,161.5763,161.0505,161.4698,15061.0
2017-03-07 09:40:00,227.51,227.57,226.93,226.97,6600.0,161.6616,161.7042,161.2495,161.2779,6600.0
2017-03-07 09:50:00,227.12,227.34,226.67,226.96,28603.0,161.3845,161.5408,161.0647,161.2708,28603.0
2017-03-07 10:00:00,226.99,227.15,226.84,227.02,16232.0,161.2921,161.4058,161.1855,161.3134,16232.0
2017-03-07 10:10:00,227.07,227.1,226.84,226.85,13433.0,161.349,161.3703,161.1855,161.1926,13433.0
2017-03-07 10:20:00,226.85,227.25,226.85,227.11,9710.0,161.1926,161.4769,161.1926,161.3774,9710.0
2017-03-07 10:30:00,227.11,227.25,226.84,227.12,10440.0,161.3774,161.4769,161.1855,161.3845,10440.0
2017-03-07 10:40:00,227.11,227.26,226.83,226.88,10800.0,161.3774,161.484,161.1784,161.2139,10800.0
2017-03-07 10:50:00,226.88,227.26,226.8,227.16,6550.0,161.2139,161.484,161.1571,161.4129,6550.0
2017-03-07 11:00:00,227.17,227.18,226.81,227.0,10700.0,161.42,161.4271,161.1642,161.2992,10700.0
2017-03-07 11:10:00,226.93,227.06,226.26,226.78,14517.0,161.2495,161.3419,160.7734,161.1429,14517.0
2017-03-07 11:20:00,226.69,226.78,226.25,226.25,16599.0,161.0789,161.1429,160.7663,160.7663,16599.0
2017-03-07 11:30:00,226.3,226.43,225.94,225.94,10852.0,160.8018,160.8942,160.546,160.546,10852.0
2017-03-07 11:40:00,226.1,226.39,226.06,226.31,5362.0,160.6597,160.8658,160.6313,160.8089,5362.0
2017-03-07 11:50:00,226.33,226.71,226.19,226.71,7341.0,160.8231,161.0932,160.7237,161.0932,7341.0
2017-03-07 12:00:00,226.75,226.9,226.54,226.67,6965.0,161.1216,161.2282,160.9724,161.0647,6965.0
2017-03-07 12:10:00,226.7,226.82,226.64,226.65,7302.0,161.086,161.1713,161.0434,161.0505,7302.0
2017-03-07 12:20:00,226.66,226.88,226.63,226.87,8529.0,161.0576,161.2139,161.0363,161.2068,8529.0
2017-03-07 12:30:00,226.84,227.34,226.75,227.07,10621.0,161.1855,161.5408,161.1216,161.349,10621.0
2017-03-07 12:40:00,227.04,227.15,226.9,226.97,5715.0,161.3276,161.4058,161.2282,161.2779,5715.0
2017-03-07 12:50:00,227.08,227.28,227.0,227.0,5480.0,161.3561,161.4982,161.2992,161.2992,5480.0
2017-03-07 13:00:00,227.07,227.09,226.8,226.88,7591.0,161.349,161.3632,161.1571,161.2139,7591.0
2017-03-07 13:10:00,226.92,227.28,226.9,227.17,6950.0,161.2424,161.4982,161.2282,161.42,6950.0
2017-03-07 13:20:00,227.22,227.22,226.95,227.06,3900.0,161.4555,161.4555,161.2637,161.3419,3900.0
2017-03-07 13:30:00,227.11,227.2,226.93,227.1,6881.0,161.3774,161.4413,161.2495,161.3703,6881.0
2017-03-07 13:40:00,227.13,227.13,227.0,227.06,5266.0,161.3916,161.3916,161.2992,161.3419,5266.0
2017-03-07 13:50:00,227.04,227.12,226.96,227.05,5676.0,161.3276,161.3845,161.2708,161.3347,5676.0
2017-03-07 14:00:00,227.03,227.3,227.01,227.27,8221.0,161.3205,161.5124,161.3063,161.4911,8221.0
2017-03-07 14:10:00,227.22,227.45,227.22,227.31,4612.0,161.4555,161.619,161.4555,161.5195,4612.0
2017-03-07 14:20:00,227.3,227.45,227.25,227.29,8015.0,161.5124,161.619,161.4769,161.5053,8015.0
2017-03-07 14:30:00,227.32,227.42,227.26,227.41,8913.0,161.5266,161.5977,161.484,161.5906,8913.0
2017-03-07 14:40:00,227.41,227.65,227.37,227.56,19066.0,161.5906,161.7611,161.5621,161.6971,19066.0
2017-03-07 14:50:00,227.6,227.86,227.56,227.71,6948.0,161.7256,161.9103,161.6971,161.8037,6948.0
2017-03-07 15:00:00,227.72,227.72,227.42,227.59,8800.0,161.8108,161.8108,161.5977,161.7185,8800.0
2017-03-07 15:10:00,227.46,227.82,227.46,227.75,8917.0,161.6261,161.8819,161.6261,161.8321,8917.0
2017-03-07 15:20:00,227.76,227.94,227.42,227.8,17504.0,161.8393,161.9672,161.5977,161.8677,17504.0
2017-03-07 15:30:00,227.79,227.89,227.66,227.72,10210.0,161.8606,161.9316,161.7682,161.8108,10210.0
2017-03-07 15:40:00,227.72,227.8,227.44,227.79,18082.0,161.8108,161.8677,161.6119,161.8606,18082.0
2017-03-07 15:50:00,227.83,228.01,227.6,228.0,70751.0,161.889,162.0169,161.7256,162.0098,70751.0
2017-03-08 09:30:00,227.17,227.17,224.64,225.69,24575.0,161.42,161.42,159.6223,160.3684,24575.0
2017-03-08 09:40:00,226.03,226.68,225.83,226.07,19864.0,160.61,161.0718,160.4679,160.6384,19864.0
2017-03-08 09:50:00,225.92,226.32,225.84,226.2,26677.0,160.5318,160.816,160.475,160.7308,26677.0
2017-03-08 10:00:00,226.06,226.29,225.96,226.14,18051.0,160.6313,160.7947,160.5602,160.6881,18051.0
2017-03-08 10:10:00,226.14,226.31,226.0,226.08,12721.0,160.6881,160.8089,160.5886,160.6455,12721.0
2017-03-08 10:20:00,226.2,226.37,225.99,226.09,15775.0,160.7308,160.8516,160.5815,160.6526,15775.0
2017-03-08 10:30:00,226.16,226.37,226.0,226.22,13784.0,160.7023,160.8516,160.5886,160.745,13784.0
2017-03-08 10:40:00,226.17,226.27,226.07,226.14,29200.0,160.7094,160.7805,160.6384,160.6881,29200.0
2017-03-08 10:50:00,226.12,226.47,226.0,226.31,7644.0,160.6739,160.9226,160.5886,160.8089,7644.0
2017-03-08 11:00:00,226.52,226.67,226.32,226.32,5791.0,160.9581,161.0647,160.816,160.816,5791.0
2017-03-08 11:10:00,226.27,226.34,226.13,226.2,12000.0,160.7805,160.8302,160.681,160.7308,12000.0
2017-03-08 11:20:00,226.2,226.33,225.95,226.06,20056.0,160.7308,160.8231,160.5531,160.6313,20056.0
2017-03-08 11:30:00,226.01,226.41,226.0,226.29,25604.0,160.5958,160.88,160.5886,160.7947,25604.0
2017-03-08 11:40:00,226.3,226.45,226.03,226.05,19277.0,160.8018,160.9084,160.61,160.6242,19277.0
2017-03-08 11:50:00,226.08,226.25,226.0,226.07,15854.0,160.6455,160.7663,160.5886,160.6384,15854.0
2017-03-08 12:00:00,226.0,226.29,225.95,226.26,10747.0,160.5886,160.7947,160.5531,160.7734,10747.0
2017-03-08 12:10:00,226.27,226.76,226.23,226.61,7859.0,160.7805,161.1287,160.7521,161.0221,7859.0
2017-03-08 12:20:00,226.61,226.81,226.14,226.24,8700.0,161.0221,161.1642,160.6881,160.7592,8700.0
2017-03-08 12:30:00,226.22,226.3,226.05,226.19,23945.0,160.745,160.8018,160.6242,160.7237,23945.0
2017-03-08 12:40:00,226.07,226.14,225.91,226.06,25347.0,160.6384,160.6881,160.5247,160.6313,25347.0
2017-03-08 12:50:00,226.0,226.04,225.49,225.52,12590.0,160.5886,160.6171,160.2263,160.2476,12590.0
2017-03-08 13:00:00,225.41,225.54,225.31,225.36,9797.0,160.1694,160.2618,160.0984,160.1339,9797.0
2017-03-08 13:10:00,225.39,225.48,225.23,225.37,6062.0,160.1552,160.2192,160.0415,160.141,6062.0
2017-03-08 13:20:00,225.33,225.45,225.12,225.12,4700.0,160.1126,160.1978,159.9633,159.9633,4700.0
2017-03-08 13:30:00,225.16,225.19,225.0,225.08,10050.0,159.9918,160.0131,159.8781,159.9349,10050.0
2017-03-08 13:40:00,225.11,225.51,225.1,225.49,4500.0,159.9562,160.2405,159.9491,160.2263,4500.0
2017-03-08 13:50:00,225.42,225.42,225.24,225.39,13052.0,160.1765,160.1765,160.0486,160.1552,13052.0
2017-03-08 14:00:00,225.41,225.49,225.3,225.35,13363.0,160.1694,160.2263,160.0913,160.1268,13363.0
2017-03-08 14:10:00,225.34,225.35,225.17,225.19,10599.0,160.1197,160.1268,159.9989,160.0131,10599.0
2017-03-08 14:20:00,225.19,225.3,225.05,225.14,13660.0,160.0131,160.0913,159.9136,159.9776,13660.0
2017-03-08 14:30:00,225.11,225.15,225.04,225.15,8849.0,159.9562,159.9847,159.9065,159.9847,8849.0
2017-03-08 14:40:00,225.07,225.22,225.0,225.22,8074.0,159.9278,160.0344,159.8781,160.0344,8074.0
2017-03-08 14:50:00,225.18,225.36,225.1,225.18,4300.0,160.006,160.1339,159.9491,160.006,4300.0
2017-03-08 15:00:00,225.17,225.27,224.95,224.96,75825.0,159.9989,160.0699,159.8426,159.8497,75825.0
2017-03-08 15:10:00,224.91,224.91,224.52,224.56,14961.0,159.8141,159.8141,159.537,159.5654,14961.0
2017-03-08 15:20:00,224.56,224.88,224.52,224.52,9397.0,159.5654,159.7928,159.537,159.537,9397.0
2017-03-08 15:30:00,224.61,224.67,223.99,223.99,14227.0,159.601,159.6436,159.1604,159.1604,14227.0
2017-03-08 15:40:00,224.01,224.15,223.71,223.83,16616.0,159.1746,159.2741,158.9614,159.0467,16616.0
2017-03-08 15:50:00,223.85,223.93,223.56,223.91,52543.0,159.0609,159.1178,158.8549,159.1036,52543.0
2017-03-09 09:30:00,224.0,224.98,223.35,224.58,15738.0,159.1675,159.8639,158.7056,159.5796,15738.0
2017-03-09 09:40:00,224.39,224.82,224.04,224.46,14568.0,159.4446,159.7502,159.1959,159.4944,14568.0
2017-03-09 09:50:00,224.57,224.92,224.3,224.9,3806.0,159.5725,159.8212,159.3807,159.807,3806.0
2017-03-09 10:00:00,224.89,224.95,224.35,224.74,6555.0,159.7999,159.8426,159.4162,159.6933,6555.0
2017-03-09 10:10:00,224.84,225.4,224.63,225.32,14659.0,159.7644,160.1623,159.6152,160.1055,14659.0
2017-03-09 10:20:00,225.27,225.31,224.61,224.61,7000.0,160.0699,160.0984,159.601,159.601,7000.0
2017-03-09 10:30:00,224.59,224.8,224.47,224.49,10488.0,159.5867,159.736,159.5015,159.5157,10488.0
2017-03-09 10:40:00,224.35,224.58,224.05,224.05,7580.0,159.4162,159.5796,159.203,159.203,7580.0
2017-03-09 10:50:00,223.97,224.07,223.1,223.1,11717.0,159.1462,159.2172,158.528,158.528,11717.0
2017-03-09 11:00:00,223.19,223.19,222.59,222.59,14285.0,158.5919,158.5919,158.1656,158.1656,14285.0
2017-03-09 11:10:00,222.74,223.32,222.73,223.32,10400.0,158.2722,158.6843,158.2651,158.6843,10400.0
2017-03-09 11:20:00,223.24,224.09,223.11,223.79,17382.0,158.6275,159.2315,158.5351,159.0183,17382.0
2017-03-09 11:30:00,223.82,223.88,223.66,223.84,6460.0,159.0396,159.0822,158.9259,159.0538,6460.0
2017-03-09 11:40:00,223.87,224.26,223.75,224.13,9724.0,159.0751,159.3523,158.9899,159.2599,9724.0
2017-03-09 11:50:00,224.26,224.32,223.95,224.22,17066.0,159.3523,159.3949,159.132,159.3238,17066.0
2017-03-09 12:00:00,224.26,224.58,224.25,224.36,4613.0,159.3523,159.5796,159.3452,159.4233,4613.0
2017-03-09 12:10:00,224.46,224.6,224.31,224.54,11495.0,159.4944,159.5939,159.3878,159.5512,11495.0
2017-03-09 12:20:00,224.52,224.53,223.98,224.04,5581.0,159.537,159.5441,159.1533,159.1959,5581.0
2017-03-09 12:30:00,224.15,224.34,224.15,224.33,2378.0,159.2741,159.4091,159.2741,159.402,2378.0
2017-03-09 12:40:00,224.29,224.56,224.27,224.55,6049.0,159.3736,159.5654,159.3594,159.5583,6049.0
2017-03-09 12:50:00,224.45,224.64,224.4,224.58,19331.0,159.4873,159.6223,159.4517,159.5796,19331.0
2017-03-09 13:00:00,224.47,224.55,224.09,224.25,7886.0,159.5015,159.5583,159.2315,159.3452,7886.0
2017-03-09 13:10:00,224.26,224.49,224.16,224.16,12637.0,159.3523,159.5157,159.2812,159.2812,12637.0
2017-03-09 13:20:00,224.14,224.16,223.67,223.67,5964.0,159.267,159.2812,158.933,158.933,5964.0
2017-03-09 13:30:00,223.71,224.0,223.59,223.59,3900.0,158.9614,159.1675,158.8762,158.8762,3900.0
2017-03-09 13:40:00,223.66,223.66,222.87,223.02,4238.0,158.9259,158.9259,158.3646,158.4712,4238.0
2017-03-09 13:50:00,222.91,223.0,222.41,222.56,5563.0,158.393,158.4569,158.0377,158.1443,5563.0
2017-03-09 14:00:00,222.54,222.61,221.79,222.01,8391.0,158.1301,158.1798,157.5972,157.7535,8391.0
2017-03-09 14:10:00,221.96,222.27,221.66,222.03,10955.0,157.7179,157.9382,157.5048,157.7677,10955.0
2017-03-09 14:20:00,222.08,222.39,222.05,222.19,8946.0,157.8032,158.0235,157.7819,157.8814,8946.0
2017-03-09 14:30:00,222.24,222.41,222.13,222.17,2394.0,157.9169,158.0377,157.8387,157.8672,2394.0
2017-03-09 14:40:00,222.09,222.62,222.09,222.62,5006.0,157.8103,158.1869,157.8103,158.1869,5006.0
2017-03-09 14:50:00,222.57,222.83,222.57,222.81,4258.0,158.1514,158.3361,158.1514,158.3219,4258.0
2017-03-09 15:00:00,222.77,223.06,222.72,222.77,12937.0,158.2935,158.4996,158.258,158.2935,12937.0
2017-03-09 15:10:00,222.84,222.92,222.4,222.47,8329.0,158.3432,158.4001,158.0306,158.0803,8329.0
2017-03-09 15:20:00,222.45,222.68,222.28,222.68,10014.0,158.0661,158.2296,157.9453,158.2296,10014.0
2017-03-09 15:30:00,222.59,222.79,222.48,222.67,18944.0,158.1656,158.3077,158.0874,158.2225,18944.0
2017-03-09 15:40:00,222.7,222.79,222.44,222.44,35469.0,158.2438,158.3077,158.059,158.059,35469.0
2017-03-09 15:50:00,222.45,222.56,222.19,222.43,64885.0,158.0661,158.1443,157.8814,158.0519,64885.0
2017-03-10 09:30:00,223.4,224.77,222.81,222.81,11762.0,158.7412,159.7146,158.3219,158.3219,11762.0
2017-03-10 09:40:00,223.16,223.16,222.09,222.61,19162.0,158.5706,158.5706,157.8103,158.1798,19162.0
2017-03-10 09:50:00,222.63,223.59,222.62,222.7,13392.0,158.194,158.8762,158.1869,158.2438,13392.0
2017-03-10 10:00:00,222.6,222.94,222.06,222.08,8431.0,158.1727,158.4143,157.789,157.8032,8431.0
2017-03-10 10:10:00,222.15,222.36,221.65,221.78,17277.0,157.853,158.0022,157.4977,157.59,17277.0
2017-03-10 10:20:00,221.7,221.71,220.97,221.66,16435.0,157.5332,157.5403,157.0145,157.5048,16435.0
2017-03-10 10:30:00,221.8,221.96,221.2,221.2,10190.0,157.6043,157.7179,157.1779,157.1779,10190.0
2017-03-10 10:40:00,221.1,221.16,220.26,221.1,19762.0,157.1069,157.1495,156.51,157.1069,19762.0
2017-03-10 10:50:00,221.09,221.09,220.69,220.73,6900.0,157.0998,157.0998,156.8155,156.8439,6900.0
2017-03-10 11:00:00,220.68,220.91,220.56,220.67,7065.0,156.8084,156.9719,156.7232,156.8013,7065.0
2017-03-10 11:10:00,220.65,220.7,220.19,220.33,6529.0,156.7871,156.8226,156.4602,156.5597,6529.0
2017-03-10 11:20:00,220.26,220.55,220.09,220.55,5100.0,156.51,156.716,156.3892,156.716,5100.0
2017-03-10 11:30:00,220.48,220.66,220.26,220.63,5594.0,156.6663,156.7942,156.51,156.7729,5594.0
2017-03-10 11:40:00,220.51,220.81,220.38,220.6,8446.0,156.6876,156.9008,156.5952,156.7516,8446.0
2017-03-10 11:50:00,220.56,220.86,220.39,220.39,5969.0,156.7232,156.9363,156.6024,156.6024,5969.0
2017-03-10 12:00:00,220.41,220.71,220.38,220.66,4617.0,156.6166,156.8297,156.5952,156.7942,4617.0
2017-03-10 12:10:00,220.69,220.74,220.39,220.46,5133.0,156.8155,156.8511,156.6024,156.6521,5133.0
2017-03-10 12:20:00,220.37,220.39,219.83,219.88,5403.0,156.5881,156.6024,156.2044,156.24,5403.0
2017-03-10 12:30:00,219.95,220.32,219.88,220.24,4910.0,156.2897,156.5526,156.24,156.4958,4910.0
2017-03-10 12:40:00,220.28,220.65,220.11,220.5,5400.0,156.5242,156.7871,156.4034,156.6805,5400.0
2017-03-10 12:50:00,220.54,220.55,220.3,220.44,2679.0,156.7089,156.716,156.5384,156.6379,2679.0
2017-03-10 13:00:00,220.42,220.45,219.86,219.92,10823.0,156.6237,156.645,156.2258,156.2684,10823.0
2017-03-10 13:10:00,219.92,220.23,219.79,220.01,8981.0,156.2684,156.4887,156.176,156.3323,8981.0
2017-03-10 13:20:00,220.02,220.31,219.85,219.92,6671.0,156.3394,156.5455,156.2186,156.2684,6671.0
2017-03-10 13:30:00,219.9,219.94,219.4,219.55,15340.0,156.2542,156.2826,155.8989,156.0055,15340.0
2017-03-10 13:40:00,219.45,219.48,219.1,219.12,5910.0,155.9344,155.9557,155.6857,155.6999,5910.0
2017-03-10 13:50:00,219.21,219.23,218.6,218.6,9572.0,155.7639,155.7781,155.3304,155.3304,9572.0
2017-03-10 14:00:00,218.63,219.1,218.62,218.86,8031.0,155.3518,155.6857,155.3446,155.5152,8031.0
2017-03-10 14:10:00,218.88,218.98,218.65,218.93,33631.0,155.5294,155.6005,155.366,155.5649,33631.0
2017-03-10 14:20:00,219.0,219.52,218.91,219.33,8874.0,155.6147,155.9842,155.5507,155.8492,8874.0
2017-03-10 14:30:00,219.3,219.56,219.18,219.49,15102.0,155.8278,156.0126,155.7426,155.9628,15102.0
2017-03-10 14:40:00,219.51,219.54,219.24,219.34,10344.0,155.9771,155.9984,155.7852,155.8563,10344.0
2017-03-10 14:50:00,219.45,219.8,219.3,219.78,23852.0,155.9344,156.1831,155.8278,156.1689,23852.0
2017-03-10 15:00:00,219.8,220.06,219.72,219.81,21757.0,156.1831,156.3679,156.1263,156.1902,21757.0
2017-03-10 15:10:00,219.81,219.93,219.65,219.9,13613.0,156.1902,156.2755,156.0765,156.2542,13613.0
2017-03-10 15:20:00,219.91,220.2,219.72,220.1,21308.0,156.2613,156.4673,156.1263,156.3963,21308.0
2017-03-10 15:30:00,220.13,220.17,219.98,220.01,23804.0,156.4176,156.446,156.311,156.3323,23804.0
2017-03-10 15:40:00,220.04,220.13,219.96,220.11,51234.0,156.3537,156.4176,156.2968,156.4034,51234.0
2017-03-10 15:50:00,220.11,220.13,219.93,220.08,69897.0,156.4034,156.4176,156.2755,156.3821,69897.0
2017-03-13 09:30:00,218.53,219.41,217.5,217.94,8756.0,156.7101,157.3412,155.9715,156.287,8756.0
2017-03-13 09:40:00,218.21,218.55,217.5,217.72,12756.0,156.4807,156.7245,155.9715,156.1293,12756.0
2017-03-13 09:50:00,217.54,218.15,217.54,217.95,12203.0,156.0002,156.4376,156.0002,156.2942,12203.0
2017-03-13 10:00:00,217.75,217.93,217.18,217.79,21097.0,156.1508,156.2799,155.742,156.1795,21097.0
2017-03-13 10:10:00,217.87,218.28,217.58,218.2,32189.0,156.2368,156.5309,156.0289,156.4735,32189.0
2017-03-13 10:20:00,218.26,218.48,217.38,217.65,88910.0,156.5165,156.6743,155.8855,156.0791,88910.0
2017-03-13 10:30:00,217.73,217.89,216.51,216.58,17784.0,156.1365,156.2512,155.2616,155.3118,17784.0
2017-03-13 10:40:00,216.64,216.64,215.98,215.99,8957.0,155.3548,155.3548,154.8815,154.8887,8957.0
2017-03-13 10:50:00,215.92,216.14,215.85,215.86,8124.0,154.8385,154.9962,154.7883,154.7955,8124.0
2017-03-13 11:00:00,216.0,216.35,215.89,215.99,10465.0,154.8959,155.1468,154.817,154.8887,10465.0
2017-03-13 11:10:00,215.9,216.28,215.85,216.16,6949.0,154.8241,155.0966,154.7883,155.0106,6949.0
2017-03-13 11:20:00,216.11,216.23,215.89,216.2,8630.0,154.9747,155.0608,154.817,155.0393,8630.0
2017-03-13 11:30:00,216.14,216.77,216.02,216.56,11055.0,154.9962,155.448,154.9102,155.2974,11055.0
2017-03-13 11:40:00,216.5,216.9,216.5,216.82,10070.0,155.2544,155.5413,155.2544,155.4839,10070.0
2017-03-13 11:50:00,216.82,217.06,216.62,216.62,34886.0,155.4839,155.656,155.3405,155.3405,34886.0
2017-03-13 12:00:00,216.65,216.72,216.5,216.66,11023.0,155.362,155.4122,155.2544,155.3691,11023.0
2017-03-13 12:10:00,216.66,216.77,216.28,216.29,10462.0,155.3691,155.448,155.0966,155.1038,10462.0
2017-03-13 12:20:00,216.15,216.17,215.68,215.78,5945.0,155.0034,155.0178,154.6664,154.7381,5945.0
2017-03-13 12:30:00,215.81,215.86,215.66,215.67,4513.0,154.7596,154.7955,154.652,154.6592,4513.0
2017-03-13 12:40:00,215.66,215.86,215.63,215.86,7359.0,154.652,154.7955,154.6305,154.7955,7359.0
2017-03-13 12:50:00,215.82,215.85,215.68,215.8,6139.0,154.7668,154.7883,154.6664,154.7524,6139.0
2017-03-13 13:00:00,215.8,216.04,215.74,215.95,7287.0,154.7524,154.9245,154.7094,154.86,7287.0
2017-03-13 13:10:00,215.96,216.12,215.8,216.09,9787.0,154.8672,154.9819,154.7524,154.9604,9787.0
2017-03-13 13:20:00,216.14,216.15,215.9,216.02,11700.0,154.9962,155.0034,154.8241,154.9102,11700.0
2017-03-13 13:30:00,215.99,216.33,215.95,216.02,42269.0,154.8887,155.1325,154.86,154.9102,42269.0
2017-03-13 13:40:00,216.02,216.27,215.96,216.1,16975.0,154.9102,155.0895,154.8672,154.9676,16975.0
2017-03-13 13:50:00,216.1,216.24,215.99,216.12,5077.0,154.9676,155.068,154.8887,154.9819,5077.0
2017-03-13 14:00:00,216.05,216.18,216.0,216.01,7000.0,154.9317,155.0249,154.8959,154.903,7000.0
2017-03-13 14:10:00,216.02,216.14,215.92,216.1,15668.0,154.9102,154.9962,154.8385,154.9676,15668.0
2017-03-13 14:20:00,216.09,216.16,216.01,216.01,4001.0,154.9604,155.0106,154.903,154.903,4001.0
2017-03-13 14:30:00,216.07,216.18,215.99,216.09,4900.0,154.9461,155.0249,154.8887,154.9604,4900.0
2017-03-13 14:40:00,216.08,216.26,215.98,216.26,6300.0,154.9532,155.0823,154.8815,155.0823,6300.0
2017-03-13 14:50:00,216.26,216.31,216.0,216.13,19612.0,155.0823,155.1182,154.8959,154.9891,19612.0
2017-03-13 15:00:00,216.07,216.48,215.97,216.36,16964.0,154.9461,155.2401,154.8743,155.154,16964.0
2017-03-13 15:10:00,216.39,216.47,216.19,216.24,5613.0,155.1755,155.2329,155.0321,155.068,5613.0
2017-03-13 15:20:00,216.25,217.0,216.21,216.75,16357.0,155.0751,155.613,155.0464,155.4337,16357.0
2017-03-13 15:30:00,216.71,216.79,216.6,216.72,14078.0,155.405,155.4624,155.3261,155.4122,14078.0
2017-03-13 15:40:00,216.7,217.19,216.66,217.05,30733.0,155.3978,155.7492,155.3691,155.6488,30733.0
2017-03-13 15:50:00,217.07,217.37,216.96,217.27,53733.0,155.6632,155.8783,155.5843,155.8066,53733.0
2017-03-14 09:30:00,217.0,217.19,215.93,216.92,9216.0,155.613,155.7492,154.8457,155.5556,9216.0
2017-03-14 09:40:00,216.95,218.62,216.86,218.0,17920.0,155.5771,156.7747,155.5126,156.3301,17920.0
2017-03-14 09:50:00,218.08,219.18,218.08,219.08,10715.0,156.3874,157.1763,156.3874,157.1046,10715.0
2017-03-14 10:00:00,218.98,219.35,218.58,219.35,8738.0,157.0328,157.2982,156.746,157.2982,8738.0
2017-03-14 10:10:00,219.14,219.85,218.63,218.81,30472.0,157.1476,157.6567,156.7819,156.9109,30472.0
2017-03-14 10:20:00,218.65,219.34,218.65,219.3,15605.0,156.7962,157.291,156.7962,157.2623,15605.0
2017-03-14 10:30:00,219.17,219.55,218.97,219.03,10869.0,157.1691,157.4416,157.0257,157.0687,10869.0
2017-03-14 10:40:00,219.01,219.24,218.88,218.91,10748.0,157.0544,157.2193,156.9611,156.9826,10748.0
2017-03-14 10:50:00,218.98,219.1,218.82,219.09,10236.0,157.0328,157.1189,156.9181,157.1117,10236.0
2017-03-14 11:00:00,218.98,219.06,218.64,218.64,5475.0,157.0328,157.0902,156.789,156.789,5475.0
2017-03-14 11:10:00,218.66,218.83,218.54,218.73,9840.0,156.8034,156.9253,156.7173,156.8536,9840.0
2017-03-14 11:20:00,218.73,218.98,218.69,218.82,5152.0,156.8536,157.0328,156.8249,156.9181,5152.0
2017-03-14 11:30:00,218.74,218.96,218.56,218.84,8270.0,156.8607,157.0185,156.7317,156.9324,8270.0
2017-03-14 11:40:00,218.9,218.95,218.74,218.93,31107.0,156.9755,157.0113,156.8607,156.997,31107.0
2017-03-14 11:50:00,218.92,218.94,218.5,218.5,34054.0,156.9898,157.0042,156.6886,156.6886,34054.0
2017-03-14 12:00:00,218.58,218.7,218.3,218.34,3706.0,156.746,156.8321,156.5452,156.5739,3706.0
2017-03-14 12:10:00,218.33,218.64,218.33,218.49,4784.0,156.5667,156.789,156.5667,156.6815,4784.0
2017-03-14 12:20:00,218.45,218.66,218.35,218.48,8322.0,156.6528,156.8034,156.5811,156.6743,8322.0
2017-03-14 12:30:00,218.5,218.69,218.5,218.69,1803.0,156.6886,156.8249,156.6886,156.8249,1803.0
2017-03-14 12:40:00,218.76,219.11,218.56,219.11,7500.0,156.8751,157.1261,156.7317,157.1261,7500.0
2017-03-14 12:50:00,219.04,219.18,218.87,219.16,5491.0,157.0759,157.1763,156.954,157.1619,5491.0
2017-03-14 13:00:00,219.19,219.19,218.95,219.0,7297.0,157.1834,157.1834,157.0113,157.0472,7297.0
2017-03-14 13:10:00,218.99,219.17,218.9,219.17,7322.0,157.04,157.1691,156.9755,157.1691,7322.0
2017-03-14 13:20:00,219.04,219.08,218.94,219.02,8302.0,157.0759,157.1046,157.0042,157.0615,8302.0
2017-03-14 13:30:00,219.01,219.22,218.93,219.22,10808.0,157.0544,157.2049,156.997,157.2049,10808.0
2017-03-14 13:40:00,219.22,219.38,219.15,219.17,6706.0,157.2049,157.3197,157.1548,157.1691,6706.0
2017-03-14 13:50:00,219.16,219.78,219.16,219.77,5897.0,157.1619,157.6065,157.1619,157.5994,5897.0
2017-03-14 14:00:00,219.75,219.8,219.45,219.5,17149.0,157.585,157.6209,157.3699,157.4057,17149.0
2017-03-14 14:10:00,219.59,219.62,219.08,219.11,3300.0,157.4703,157.4918,157.1046,157.1261,3300.0
2017-03-14 14:20:00,219.08,219.39,219.0,219.19,4700.0,157.1046,157.3269,157.0472,157.1834,4700.0
2017-03-14 14:30:00,219.17,219.43,219.17,219.42,1700.0,157.1691,157.3555,157.1691,157.3484,1700.0
2017-03-14 14:40:00,219.37,219.42,219.18,219.21,4757.0,157.3125,157.3484,157.1763,157.1978,4757.0
2017-03-14 14:50:00,219.15,219.18,219.0,219.1,7834.0,157.1548,157.1763,157.0472,157.1189,7834.0
2017-03-14 15:00:00,219.12,219.32,219.08,219.29,10383.0,157.1332,157.2767,157.1046,157.2551,10383.0
2017-03-14 15:10:00,219.24,219.38,219.21,219.38,12395.0,157.2193,157.3197,157.1978,157.3197,12395.0
2017-03-14 15:20:00,219.36,219.36,219.17,219.36,13539.0,157.3053,157.3053,157.1691,157.3053,13539.0
2017-03-14 15:30:00,219.35,219.37,219.1,219.11,15347.0,157.2982,157.3125,157.1189,157.1261,15347.0
2017-03-14 15:40:00,219.1,219.41,219.08,219.26,30222.0,157.1189,157.3412,157.1046,157.2336,30222.0
2017-03-14 15:50:00,219.27,219.41,219.2,219.32,45977.0,157.2408,157.3412,157.1906,157.2767,45977.0
2017-03-15 09:30:00,219.28,219.84,219.0,219.38,26380.0,157.248,157.6496,157.0472,157.3197,26380.0
2017-03-15 09:40:00,219.34,220.26,219.11,220.14,10895.0,157.291,157.9507,157.1261,157.8647,10895.0
2017-03-15 09:50:00,220.14,220.5,219.7,220.15,13501.0,157.8647,158.1228,157.5492,157.8719,13501.0
2017-03-15 10:00:00,220.5,220.71,219.94,220.71,25210.0,158.1228,158.2734,157.7213,158.2734,25210.0
2017-03-15 10:10:00,220.76,220.77,220.0,220.3,13201.0,158.3093,158.3165,157.7643,157.9794,13201.0
2017-03-15 10:20:00,220.41,220.54,220.05,220.17,9537.0,158.0583,158.1515,157.8001,157.8862,9537.0
2017-03-15 10:30:00,220.13,220.15,219.62,219.65,19837.0,157.8575,157.8719,157.4918,157.5133,19837.0
2017-03-15 10:40:00,219.7,219.85,219.39,219.85,16437.0,157.5492,157.6567,157.3269,157.6567,16437.0
2017-03-15 10:50:00,219.67,220.26,219.66,220.1,4869.0,157.5276,157.9507,157.5205,157.836,4869.0
2017-03-15 11:00:00,220.1,220.16,219.29,219.61,6135.0,157.836,157.879,157.2551,157.4846,6135.0
2017-03-15 11:10:00,219.59,219.6,218.99,219.26,7000.0,157.4703,157.4775,157.04,157.2336,7000.0
2017-03-15 11:20:00,219.26,219.84,219.08,219.5,15896.0,157.2336,157.6496,157.1046,157.4057,15896.0
2017-03-15 11:30:00,219.37,219.64,219.04,219.43,21690.0,157.3125,157.5061,157.0759,157.3555,21690.0
2017-03-15 11:40:00,219.35,219.5,219.11,219.5,8697.0,157.2982,157.4057,157.1261,157.4057,8697.0
2017-03-15 11:50:00,219.43,219.84,219.43,219.69,6500.0,157.3555,157.6496,157.3555,157.542,6500.0
2017-03-15 12:00:00,219.55,219.63,219.11,219.11,3102.0,157.4416,157.499,157.1261,157.1261,3102.0
2017-03-15 12:10:00,219.17,219.32,219.12,219.12,2900.0,157.1691,157.2767,157.1332,157.1332,2900.0
2017-03-15 12:20:00,218.94,219.01,218.71,218.8,4150.0,157.0042,157.0544,156.8392,156.9038,4150.0
2017-03-15 12:30:00,218.8,219.29,218.79,219.25,3300.0,156.9038,157.2551,156.8966,157.2265,3300.0
2017-03-15 12:40:00,219.21,219.29,219.07,219.16,3577.0,157.1978,157.2551,157.0974,157.1619,3577.0
2017-03-15 12:50:00,219.13,219.29,219.1,219.23,3622.0,157.1404,157.2551,157.1189,157.2121,3622.0
2017-03-15 13:00:00,219.28,219.4,219.16,219.24,1804.0,157.248,157.334,157.1619,157.2193,1804.0
2017-03-15 13:10:00,219.18,219.18,218.96,218.97,2600.0,157.1763,157.1763,157.0185,157.0257,2600.0
2017-03-15 13:20:00,218.87,219.04,218.81,218.97,7333.0,156.954,157.0759,156.9109,157.0257,7333.0
2017-03-15 13:30:00,218.94,219.19,218.8,218.99,15687.0,157.0042,157.1834,156.9038,157.04,15687.0
2017-03-15 13:40:00,219.13,219.31,219.1,219.15,4027.0,157.1404,157.2695,157.1189,157.1548,4027.0
2017-03-15 13:50:00,219.26,219.38,219.25,219.38,1800.0,157.2336,157.3197,157.2265,157.3197,1800.0
2017-03-15 14:00:00,219.5,221.61,219.49,220.74,11948.0,157.4057,158.9188,157.3986,158.295,11948.0
2017-03-15 14:10:00,220.9,221.2,220.3,220.83,10118.0,158.4097,158.6248,157.9794,158.3595,10118.0
2017-03-15 14:20:00,220.78,221.37,220.78,221.24,5868.0,158.3236,158.7467,158.3236,158.6535,5868.0
2017-03-15 14:30:00,221.08,221.72,220.69,221.59,9092.0,158.5388,158.9977,158.2591,158.9045,9092.0
2017-03-15 14:40:00,221.76,222.69,221.58,222.56,18123.0,159.0264,159.6933,158.8973,159.6001,18123.0
2017-03-15 14:50:00,222.55,223.02,222.42,222.67,9634.0,159.5929,159.93,159.4997,159.679,9634.0
2017-03-15 15:00:00,222.78,223.1,222.51,222.67,16412.0,159.7579,159.9873,159.5642,159.679,16412.0
2017-03-15 15:10:00,222.77,223.28,222.68,223.0,15817.0,159.7507,160.1164,159.6862,159.9156,15817.0
2017-03-15 15:20:00,223.0,223.64,222.93,223.5,14698.0,159.9156,160.3746,159.8654,160.2742,14698.0
2017-03-15 15:30:00,223.45,223.69,223.21,223.3,20792.0,160.2383,160.4104,160.0662,160.1308,20792.0
2017-03-15 15:40:00,223.21,223.51,222.94,223.03,30534.0,160.0662,160.2814,159.8726,159.9371,30534.0
2017-03-15 15:50:00,222.97,223.24,222.89,223.17,75010.0,159.8941,160.0877,159.8367,160.0375,75010.0
2017-03-16 09:30:00,222.86,223.13,222.11,222.26,65480.0,159.8152,160.0089,159.2774,159.385,65480.0
2017-03-16 09:40:00,222.71,223.44,222.3,223.21,23059.0,159.7077,160.2312,159.4136,160.0662,23059.0
2017-03-16 09:50:00,223.14,223.37,222.73,223.3,22212.0,160.016,160.181,159.722,160.1308,22212.0
2017-03-16 10:00:00,223.22,223.22,222.4,222.56,10799.0,160.0734,160.0734,159.4854,159.6001,10799.0
2017-03-16 10:10:00,222.5,222.5,220.9,220.9,41770.0,159.5571,159.5571,158.4097,158.4097,41770.0
2017-03-16 10:20:00,220.96,220.99,220.12,220.16,11007.0,158.4527,158.4742,157.8503,157.879,11007.0
2017-03-16 10:30:00,220.29,220.29,219.83,219.9,22227.0,157.9723,157.9723,157.6424,157.6926,22227.0
2017-03-16 10:40:00,219.74,220.22,219.74,220.22,30170.0,157.5778,157.9221,157.5778,157.9221,30170.0
2017-03-16 10:50:00,220.29,220.9,220.29,220.9,16947.0,157.9723,158.4097,157.9723,158.4097,16947.0
2017-03-16 11:00:00,220.86,221.12,220.56,220.97,14961.0,158.381,158.5675,158.1659,158.4599,14961.0
2017-03-16 11:10:00,221.15,221.4,220.96,221.05,5626.0,158.589,158.7682,158.4527,158.5173,5626.0
2017-03-16 11:20:00,221.02,221.04,220.61,220.61,3200.0,158.4957,158.5101,158.2017,158.2017,3200.0
2017-03-16 11:30:00,220.62,220.64,220.23,220.23,4250.0,158.2089,158.2232,157.9292,157.9292,4250.0
2017-03-16 11:40:00,220.31,220.45,220.05,220.36,9434.0,157.9866,158.087,157.8001,158.0225,9434.0
2017-03-16 11:50:00,220.42,220.6,220.27,220.43,3690.0,158.0655,158.1946,157.9579,158.0727,3690.0
2017-03-16 12:00:00,220.46,220.46,220.07,220.29,4410.0,158.0942,158.0942,157.8145,157.9723,4410.0
2017-03-16 12:10:00,220.31,220.5,220.26,220.36,4230.0,157.9866,158.1228,157.9507,158.0225,4230.0
2017-03-16 12:20:00,220.25,220.34,220.07,220.26,4952.0,157.9436,158.0081,157.8145,157.9507,4952.0
2017-03-16 12:30:00,220.26,220.47,220.24,220.47,2100.0,157.9507,158.1013,157.9364,158.1013,2100.0
2017-03-16 12:40:00,220.4,220.41,220.22,220.39,5395.0,158.0511,158.0583,157.9221,158.044,5395.0
2017-03-16 12:50:00,220.37,220.54,220.36,220.4,4488.0,158.0296,158.1515,158.0225,158.0511,4488.0
2017-03-16 13:00:00,220.42,220.47,220.23,220.34,3874.0,158.0655,158.1013,157.9292,158.0081,3874.0
2017-03-16 13:10:00,220.25,220.4,220.23,220.38,3430.0,157.9436,158.0511,157.9292,158.0368,3430.0
2017-03-16 13:20:00,220.36,220.36,220.16,220.18,4668.0,158.0225,158.0225,157.879,157.8934,4668.0
2017-03-16 13:30:00,220.2,220.23,220.1,220.13,8008.0,157.9077,157.9292,157.836,157.8575,8008.0
2017-03-16 13:40:00,220.16,220.27,220.07,220.09,13215.0,157.879,157.9579,157.8145,157.8288,13215.0
2017-03-16 13:50:00,220.09,220.2,220.03,220.13,6350.0,157.8288,157.9077,157.7858,157.8575,6350.0
2017-03-16 14:00:00,220.07,220.27,220.05,220.23,4407.0,157.8145,157.9579,157.8001,157.9292,4407.0
2017-03-16 14:10:00,220.21,221.15,220.21,221.15,20161.0,157.9149,158.589,157.9149,158.589,20161.0
2017-03-16 14:20:00,221.06,221.25,220.95,221.1,27267.0,158.5244,158.6607,158.4455,158.5531,27267.0
2017-03-16 14:30:00,221.17,221.28,220.98,221.14,12322.0,158.6033,158.6822,158.4671,158.5818,12322.0
2017-03-16 14:40:00,221.1,221.29,221.08,221.18,13818.0,158.5531,158.6894,158.5388,158.6105,13818.0
2017-03-16 14:50:00,221.22,221.22,220.86,220.94,13700.0,158.6392,158.6392,158.381,158.4384,13700.0
2017-03-16 15:00:00,220.86,220.87,220.67,220.82,7758.0,158.381,158.3882,158.2448,158.3523,7758.0
2017-03-16 15:10:00,220.75,220.92,220.72,220.8,8323.0,158.3021,158.424,158.2806,158.338,8323.0
2017-03-16 15:20:00,220.78,220.85,220.57,220.61,11709.0,158.3236,158.3738,158.173,158.2017,11709.0
2017-03-16 15:30:00,220.55,220.57,220.19,220.47,15023.0,158.1587,158.173,157.9005,158.1013,15023.0
2017-03-16 15:40:00,220.49,220.54,220.38,220.45,32531.0,158.1157,158.1515,158.0368,158.087,32531.0
2017-03-16 15:50:00,220.44,220.68,220.4,220.65,95185.0,158.0798,158.2519,158.0511,158.2304,95185.0
2017-03-17 09:30:00,221.37,223.64,221.22,223.09,251443.0,158.7467,160.3746,158.6392,159.9802,251443.0
2017-03-17 09:40:00,223.14,225.63,223.14,225.63,39465.0,160.016,161.8016,160.016,161.8016,39465.0
2017-03-17 09:50:00,225.33,225.33,223.47,223.84,86956.0,161.5865,161.5865,160.2527,160.518,86956.0
2017-03-17 10:00:00,223.97,224.02,222.84,223.7,26120.0,160.6112,160.6471,159.8009,160.4176,26120.0
2017-03-17 10:10:00,223.64,224.94,222.95,224.41,37618.0,160.3746,161.3068,159.8798,160.9268,37618.0
2017-03-17 10:20:00,224.32,224.78,224.01,224.16,17549.0,160.8622,161.1921,160.6399,160.7475,17549.0
2017-03-17 10:30:00,224.09,224.13,222.64,222.88,26918.0,160.6973,160.726,159.6575,159.8296,26918.0
2017-03-17 10:40:00,222.89,222.89,222.33,222.86,14774.0,159.8367,159.8367,159.4352,159.8152,14774.0
2017-03-17 10:50:00,222.71,223.42,221.78,223.41,33814.0,159.7077,160.2168,159.0408,160.2096,33814.0
2017-03-17 11:00:00,223.34,223.34,222.22,222.22,18180.0,160.1594,160.1594,159.3563,159.3563,18180.0
2017-03-17 11:10:00,222.44,222.54,221.9,222.21,13373.0,159.514,159.5858,159.1268,159.3491,13373.0
2017-03-17 11:20:00,222.14,222.16,221.74,221.97,11767.0,159.2989,159.3133,159.0121,159.177,11767.0
2017-03-17 11:30:00,221.93,221.93,221.09,221.25,17739.0,159.1483,159.1483,158.5459,158.6607,17739.0
2017-03-17 11:40:00,221.32,221.67,221.27,221.49,11035.0,158.7109,158.9619,158.675,158.8328,11035.0
2017-03-17 11:50:00,221.49,222.08,221.49,221.71,8786.0,158.8328,159.2559,158.8328,158.9906,8786.0
2017-03-17 12:00:00,221.79,221.9,221.1,221.25,4100.0,159.0479,159.1268,158.5531,158.6607,4100.0
2017-03-17 12:10:00,221.26,221.55,221.04,221.55,4444.0,158.6679,158.8758,158.5101,158.8758,4444.0
2017-03-17 12:20:00,221.54,221.76,221.22,221.36,5931.0,158.8686,159.0264,158.6392,158.7396,5931.0
2017-03-17 12:30:00,221.56,221.75,221.38,221.75,5349.0,158.883,159.0192,158.7539,159.0192,5349.0
2017-03-17 12:40:00,221.69,221.78,221.28,221.69,4650.0,158.9762,159.0408,158.6822,158.9762,4650.0
2017-03-17 12:50:00,221.81,221.89,221.61,221.89,4227.0,159.0623,159.1196,158.9188,159.1196,4227.0
2017-03-17 13:00:00,221.84,222.18,221.81,222.13,4600.0,159.0838,159.3276,159.0623,159.2917,4600.0
2017-03-17 13:10:00,222.1,222.17,221.72,221.8,3383.0,159.2702,159.3204,158.9977,159.0551,3383.0
2017-03-17 13:20:00,221.8,222.38,221.8,222.24,4088.0,159.0551,159.471,159.0551,159.3706,4088.0
2017-03-17 13:30:00,222.38,222.53,222.1,222.17,7072.0,159.471,159.5786,159.2702,159.3204,7072.0
2017-03-17 13:40:00,222.09,222.27,222.04,222.04,4606.0,159.2631,159.3921,159.2272,159.2272,4606.0
2017-03-17 13:50:00,221.97,221.97,221.65,221.8,6226.0,159.177,159.177,158.9475,159.0551,6226.0
2017-03-17 14:00:00,221.8,221.96,221.65,221.68,9696.0,159.0551,159.1698,158.9475,158.969,9696.0
2017-03-17 14:10:00,221.79,222.1,221.68,221.87,5968.0,159.0479,159.2702,158.969,159.1053,5968.0
2017-03-17 14:20:00,221.87,222.0,221.66,221.94,5200.0,159.1053,159.1985,158.9547,159.1555,5200.0
2017-03-17 14:30:00,221.9,222.16,221.9,221.98,6280.0,159.1268,159.3133,159.1268,159.1842,6280.0
2017-03-17 14:40:00,222.15,222.57,221.99,222.3,20962.0,159.3061,159.6073,159.1913,159.4136,20962.0
2017-03-17 14:50:00,222.22,222.64,222.22,222.53,9300.0,159.3563,159.6575,159.3563,159.5786,9300.0
2017-03-17 15:00:00,222.62,222.75,222.54,222.62,25401.0,159.6431,159.7363,159.5858,159.6431,25401.0
2017-03-17 15:10:00,222.64,222.86,222.53,222.65,9566.0,159.6575,159.8152,159.5786,159.6646,9566.0
2017-03-17 15:20:00,222.6,223.1,222.6,223.1,20907.0,159.6288,159.9873,159.6288,159.9873,20907.0
2017-03-17 15:30:00,223.06,223.31,222.92,223.27,18129.0,159.9587,160.1379,159.8583,160.1092,18129.0
2017-03-17 15:40:00,223.28,223.28,222.94,223.11,33612.0,160.1164,160.1164,159.8726,159.9945,33612.0
2017-03-17 15:50:00,223.12,223.13,222.43,222.49,81297.0,160.0017,160.0089,159.5069,159.5499,81297.0
2017-03-20 09:30:00,222.71,224.06,222.6,222.64,38469.0,159.7077,160.6758,159.6288,159.6575,38469.0
2017-03-20 09:40:00,222.61,222.81,221.51,221.68,25081.0,159.636,159.7794,158.8471,158.969,25081.0
2017-03-20 09:50:00,221.67,221.77,220.65,221.2,8759.0,158.9619,159.0336,158.2304,158.6248,8759.0
2017-03-20 10:00:00,221.45,222.4,221.15,222.37,7125.0,158.8041,159.4854,158.589,159.4638,7125.0
2017-03-20 10:10:00,222.57,222.57,221.95,222.48,9577.0,159.6073,159.6073,159.1627,159.5427,9577.0
2017-03-20 10:20:00,222.57,222.83,221.94,222.12,24912.0,159.6073,159.7937,159.1555,159.2846,24912.0
2017-03-20 10:30:00,222.24,222.53,221.92,222.25,12409.0,159.3706,159.5786,159.1411,159.3778,12409.0
2017-03-20 10:40:00,222.28,222.54,222.2,222.51,9993.0,159.3993,159.5858,159.3419,159.5642,9993.0
2017-03-20 10:50:00,222.48,222.93,222.38,222.87,3336.0,159.5427,159.8654,159.471,159.8224,3336.0
2017-03-20 11:00:00,222.96,223.07,222.68,222.83,9050.0,159.8869,159.9658,159.6862,159.7937,9050.0
2017-03-20 11:10:00,222.88,222.88,222.67,222.68,2897.0,159.8296,159.8296,159.679,159.6862,2897.0
2017-03-20 11:20:00,222.66,222.66,222.26,222.26,6614.0,159.6718,159.6718,159.385,159.385,6614.0
2017-03-20 11:30:00,222.32,222.61,222.1,222.53,26097.0,159.428,159.636,159.2702,159.5786,26097.0
2017-03-20 11:40:00,222.53,222.53,222.21,222.34,6549.0,159.5786,159.5786,159.3491,159.4423,6549.0
2017-03-20 11:50:00,222.28,222.38,222.11,222.38,6581.0,159.3993,159.471,159.2774,159.471,6581.0
2017-03-20 12:00:00,222.35,222.57,222.2,222.46,13482.0,159.4495,159.6073,159.3419,159.5284,13482.0
2017-03-20 12:10:00,222.53,222.77,222.52,222.77,3909.0,159.5786,159.7507,159.5714,159.7507,3909.0
2017-03-20 12:20:00,222.78,222.94,222.59,222.92,10285.0,159.7579,159.8726,159.6216,159.8583,10285.0
2017-03-20 12:30:00,222.85,222.85,222.62,222.76,4133.0,159.8081,159.8081,159.6431,159.7435,4133.0
2017-03-20 12:40:00,222.81,222.96,222.78,222.78,6023.0,159.7794,159.8869,159.7579,159.7579,6023.0
2017-03-20 12:50:00,222.85,223.1,222.72,223.09,3887.0,159.8081,159.9873,159.7148,159.9802,3887.0
2017-03-20 13:00:00,223.15,223.44,223.08,223.44,6769.0,160.0232,160.2312,159.973,160.2312,6769.0
2017-03-20 13:10:00,223.5,223.65,223.44,223.52,8541.0,160.2742,160.3817,160.2312,160.2885,8541.0
2017-03-20 13:20:00,223.51,223.65,223.51,223.57,4855.0,160.2814,160.3817,160.2814,160.3244,4855.0
2017-03-20 13:30:00,223.59,223.65,223.13,223.18,12384.0,160.3387,160.3817,160.0089,160.0447,12384.0
2017-03-20 13:40:00,223.1,223.19,222.94,223.19,7190.0,159.9873,160.0519,159.8726,160.0519,7190.0
2017-03-20 13:50:00,223.2,223.27,223.01,223.08,8710.0,160.059,160.1092,159.9228,159.973,8710.0
2017-03-20 14:00:00,223.06,223.14,222.86,222.86,16264.0,159.9587,160.016,159.8152,159.8152,16264.0
2017-03-20 14:10:00,222.97,223.04,222.87,222.9,3000.0,159.8941,159.9443,159.8224,159.8439,3000.0
2017-03-20 14:20:00,222.82,223.23,222.8,223.23,7092.0,159.7865,160.0806,159.7722,160.0806,7092.0
2017-03-20 14:30:00,223.22,223.25,223.0,223.06,7527.0,160.0734,160.0949,159.9156,159.9587,7527.0
2017-03-20 14:40:00,223.04,223.21,222.97,223.14,7215.0,159.9443,160.0662,159.8941,160.016,7215.0
2017-03-20 14:50:00,223.17,223.44,222.99,223.23,17351.0,160.0375,160.2312,159.9085,160.0806,17351.0
2017-03-20 15:00:00,223.23,223.23,222.86,222.98,48429.0,160.0806,160.0806,159.8152,159.9013,48429.0
2017-03-20 15:10:00,222.98,223.19,222.98,223.17,8788.0,159.9013,160.0519,159.9013,160.0375,8788.0
2017-03-20 15:20:00,223.18,223.47,223.16,223.47,8992.0,160.0447,160.2527,160.0304,160.2527,8992.0
2017-03-20 15:30:00,223.47,223.67,223.46,223.59,17732.0,160.2527,160.3961,160.2455,160.3387,17732.0
2017-03-20 15:40:00,223.59,223.67,223.46,223.6,18993.0,160.3387,160.3961,160.2455,160.3459,18993.0
2017-03-20 15:50:00,223.57,223.69,223.5,223.59,51908.0,160.3244,160.4104,160.2742,160.3387,51908.0
2017-03-21 09:30:00,223.77,224.25,223.46,223.75,15436.0,160.4678,160.812,160.2455,160.4535,15436.0
2017-03-21 09:40:00,223.77,224.2,223.32,223.68,6833.0,160.4678,160.7762,160.1451,160.4033,6833.0
2017-03-21 09:50:00,223.63,224.16,223.6,223.96,27824.0,160.3674,160.7475,160.3459,160.6041,27824.0
2017-03-21 10:00:00,223.79,223.81,222.85,223.08,41398.0,160.4821,160.4965,159.8081,159.973,41398.0
2017-03-21 10:10:00,223.11,223.47,222.78,223.11,6525.0,159.9945,160.2527,159.7579,159.9945,6525.0
2017-03-21 10:20:00,223.21,223.53,222.76,223.2,11287.0,160.0662,160.2957,159.7435,160.059,11287.0
2017-03-21 10:30:00,223.11,223.67,223.04,223.56,7806.0,159.9945,160.3961,159.9443,160.3172,7806.0
2017-03-21 10:40:00,223.66,223.79,223.51,223.68,36672.0,160.3889,160.4821,160.2814,160.4033,36672.0
2017-03-21 10:50:00,223.68,223.8,222.92,223.15,12337.0,160.4033,160.4893,159.8583,160.0232,12337.0
2017-03-21 11:00:00,223.23,223.52,223.12,223.27,7831.0,160.0806,160.2885,160.0017,160.1092,7831.0
2017-03-21 11:10:00,223.45,224.53,223.29,224.38,20378.0,160.2383,161.0128,160.1236,160.9052,20378.0
2017-03-21 11:20:00,224.3,224.85,224.08,224.44,39950.0,160.8479,161.2423,160.6901,160.9483,39950.0
2017-03-21 11:30:00,224.53,225.43,224.52,225.26,26531.0,161.0128,161.6582,161.0056,161.5363,26531.0
2017-03-21 11:40:00,225.1,225.43,224.35,224.37,9500.0,161.4216,161.6582,160.8837,160.8981,9500.0
2017-03-21 11:50:00,224.37,224.51,223.95,224.24,5632.0,160.8981,160.9985,160.5969,160.8048,5632.0
2017-03-21 12:00:00,224.12,224.17,223.86,223.86,6046.0,160.7188,160.7546,160.5323,160.5323,6046.0
2017-03-21 12:10:00,223.81,224.38,223.81,223.92,4585.0,160.4965,160.9052,160.4965,160.5754,4585.0
2017-03-21 12:20:00,224.04,224.43,223.88,224.11,8120.0,160.6614,160.9411,160.5467,160.7116,8120.0
2017-03-21 12:30:00,224.06,224.62,224.01,224.22,17900.0,160.6758,161.0773,160.6399,160.7905,17900.0
2017-03-21 12:40:00,224.27,224.75,224.19,224.48,11376.0,160.8264,161.1706,160.769,160.9769,11376.0
2017-03-21 12:50:00,224.61,224.89,224.48,224.77,7840.0,161.0702,161.271,160.9769,161.1849,7840.0
2017-03-21 13:00:00,224.78,225.17,224.74,224.94,16856.0,161.1921,161.4718,161.1634,161.3068,16856.0
2017-03-21 13:10:00,225.01,225.5,224.97,225.34,10682.0,161.357,161.7084,161.3283,161.5937,10682.0
2017-03-21 13:20:00,225.27,225.35,224.83,225.0,7046.0,161.5435,161.6008,161.2279,161.3498,7046.0
2017-03-21 13:30:00,224.81,224.94,224.42,224.47,9465.0,161.2136,161.3068,160.9339,160.9698,9465.0
2017-03-21 13:40:00,224.41,224.72,224.36,224.63,5987.0,160.9268,161.1491,160.8909,161.0845,5987.0
2017-03-21 13:50:00,224.65,224.81,224.61,224.71,20800.0,161.0989,161.2136,161.0702,161.1419,20800.0
2017-03-21 14:00:00,224.7,224.75,224.48,224.64,32321.0,161.1347,161.1706,160.9769,161.0917,32321.0
2017-03-21 14:10:00,224.68,224.68,224.07,224.2,23346.0,161.1204,161.1204,160.6829,160.7762,23346.0
2017-03-21 14:20:00,224.1,224.2,224.01,224.16,15435.0,160.7044,160.7762,160.6399,160.7475,15435.0
2017-03-21 14:30:00,224.2,224.2,223.93,224.02,8594.0,160.7762,160.7762,160.5825,160.6471,8594.0
2017-03-21 14:40:00,224.02,224.12,223.5,223.66,13203.0,160.6471,160.7188,160.2742,160.3889,13203.0
2017-03-21 14:50:00,223.5,223.82,223.29,223.76,16052.0,160.2742,160.5037,160.1236,160.4606,16052.0
2017-03-21 15:00:00,223.8,224.04,223.7,223.95,12860.0,160.4893,160.6614,160.4176,160.5969,12860.0
2017-03-21 15:10:00,224.08,224.42,223.99,224.34,9359.0,160.6901,160.9339,160.6256,160.8766,9359.0
2017-03-21 15:20:00,224.34,224.99,224.14,224.78,9153.0,160.8766,161.3427,160.7331,161.1921,9153.0
2017-03-21 15:30:00,224.8,224.98,224.72,224.73,16105.0,161.2064,161.3355,161.1491,161.1562,16105.0
2017-03-21 15:40:00,224.64,224.72,224.06,224.4,45256.0,161.0917,161.1491,160.6758,160.9196,45256.0
2017-03-21 15:50:00,224.41,224.47,223.86,224.37,74649.0,160.9268,160.9698,160.5323,160.8981,74649.0
2017-03-22 09:30:00,224.38,225.5,224.24,224.44,18476.0,160.9052,161.7084,160.8048,160.9483,18476.0
2017-03-22 09:40:00,224.5,224.86,223.97,224.17,30466.0,160.9913,161.2495,160.6112,160.7546,30466.0
2017-03-22 09:50:00,223.98,224.19,223.38,223.52,24146.0,160.6184,160.769,160.1881,160.2885,24146.0
2017-03-22 10:00:00,223.29,223.29,222.38,223.0,13077.0,160.1236,160.1236,159.471,159.9156,13077.0
2017-03-22 10:10:00,223.0,223.1,222.63,222.85,19248.0,159.9156,159.9873,159.6503,159.8081,19248.0
2017-03-22 10:20:00,222.97,223.22,222.74,223.04,13114.0,159.8941,160.0734,159.7292,159.9443,13114.0
2017-03-22 10:30:00,222.96,223.08,222.38,222.6,30015.0,159.8869,159.973,159.471,159.6288,30015.0
2017-03-22 10:40:00,222.76,223.83,222.76,223.65,12946.0,159.7435,160.5108,159.7435,160.3817,12946.0
2017-03-22 10:50:00,223.83,223.9,223.14,223.7,8198.0,160.5108,160.561,160.016,160.4176,8198.0
2017-03-22 11:00:00,223.68,223.68,223.36,223.47,13112.0,160.4033,160.4033,160.1738,160.2527,13112.0
2017-03-22 11:10:00,223.49,224.53,223.39,224.5,22830.0,160.267,161.0128,160.1953,160.9913,22830.0
2017-03-22 11:20:00,224.45,224.89,224.45,224.62,5340.0,160.9554,161.271,160.9554,161.0773,5340.0
2017-03-22 11:30:00,224.61,224.61,224.02,224.02,4074.0,161.0702,161.0702,160.6471,160.6471,4074.0
2017-03-22 11:40:00,224.16,224.65,224.15,224.54,4569.0,160.7475,161.0989,160.7403,161.02,4569.0
2017-03-22 11:50:00,224.43,224.66,223.79,224.15,17660.0,160.9411,161.106,160.4821,160.7403,17660.0
2017-03-22 12:00:00,223.9,224.38,223.9,224.3,11667.0,160.561,160.9052,160.561,160.8479,11667.0
2017-03-22 12:10:00,224.53,224.87,224.36,224.87,9175.0,161.0128,161.2566,160.8909,161.2566,9175.0
2017-03-22 12:20:00,224.71,225.41,224.71,225.41,6360.0,161.1419,161.6439,161.1419,161.6439,6360.0
2017-03-22 12:30:00,225.31,225.9,225.23,225.83,10260.0,161.5722,161.9952,161.5148,161.945,10260.0
2017-03-22 12:40:00,225.83,226.31,225.83,226.31,8530.0,161.945,162.2893,161.945,162.2893,8530.0
2017-03-22 12:50:00,226.27,226.28,225.93,226.15,13946.0,162.2606,162.2677,162.0168,162.1745,13946.0
2017-03-22 13:00:00,226.15,226.15,225.25,225.51,16442.0,162.1745,162.1745,161.5291,161.7156,16442.0
2017-03-22 13:10:00,225.41,225.67,225.34,225.34,20665.0,161.6439,161.8303,161.5937,161.5937,20665.0
2017-03-22 13:20:00,225.37,225.42,225.26,225.26,8248.0,161.6152,161.651,161.5363,161.5363,8248.0
2017-03-22 13:30:00,225.31,225.5,225.19,225.36,19868.0,161.5722,161.7084,161.4861,161.608,19868.0
2017-03-22 13:40:00,225.36,225.36,224.86,225.19,10442.0,161.608,161.608,161.2495,161.4861,10442.0
2017-03-22 13:50:00,225.14,225.14,224.65,224.65,3900.0,161.4502,161.4502,161.0989,161.0989,3900.0
2017-03-22 14:00:00,224.66,224.68,224.27,224.31,8372.0,161.106,161.1204,160.8264,160.855,8372.0
2017-03-22 14:10:00,224.35,225.0,224.3,224.97,16091.0,160.8837,161.3498,160.8479,161.3283,16091.0
2017-03-22 14:20:00,224.99,225.25,224.9,225.25,7880.0,161.3427,161.5291,161.2781,161.5291,7880.0
2017-03-22 14:30:00,225.21,225.43,225.13,225.4,7128.0,161.5004,161.6582,161.4431,161.6367,7128.0
2017-03-22 14:40:00,225.41,225.74,225.41,225.61,7802.0,161.6439,161.8805,161.6439,161.7873,7802.0
2017-03-22 14:50:00,225.76,225.8,225.38,225.41,6815.0,161.8949,161.9235,161.6223,161.6439,6815.0
2017-03-22 15:00:00,225.5,225.64,225.24,225.58,11383.0,161.7084,161.8088,161.522,161.7658,11383.0
2017-03-22 15:10:00,225.67,225.74,225.48,225.71,6453.0,161.8303,161.8805,161.6941,161.859,6453.0
2017-03-22 15:20:00,225.67,225.99,225.47,225.95,13275.0,161.8303,162.0598,161.6869,162.0311,13275.0
2017-03-22 15:30:00,225.89,225.99,225.72,225.84,20067.0,161.9881,162.0598,161.8662,161.9522,20067.0
2017-03-22 15:40:00,225.85,225.85,225.47,225.68,22243.0,161.9594,161.9594,161.6869,161.8375,22243.0
2017-03-22 15:50:00,225.68,225.97,225.62,225.73,61668.0,161.8375,162.0454,161.7945,161.8733,61668.0
2017-03-23 09:30:00,224.82,225.96,224.44,225.3,20061.0,161.2208,162.0383,160.9483,161.565,20061.0
2017-03-23 09:40:00,225.17,225.31,224.65,225.31,5090.0,161.4718,161.5722,161.0989,161.5722,5090.0
2017-03-23 09:50:00,225.39,225.87,225.35,225.72,7788.0,161.6295,161.9737,161.6008,161.8662,7788.0
2017-03-23 10:00:00,225.75,226.12,225.45,225.97,42898.0,161.8877,162.153,161.6725,162.0454,42898.0
2017-03-23 10:10:00,225.94,225.94,225.44,225.5,5213.0,162.0239,162.0239,161.6654,161.7084,5213.0
2017-03-23 10:20:00,225.54,226.25,225.5,226.01,7405.0,161.7371,162.2462,161.7084,162.0741,7405.0
2017-03-23 10:30:00,225.88,226.09,225.67,225.99,5297.0,161.9809,162.1315,161.8303,162.0598,5297.0
2017-03-23 10:40:00,225.88,226.18,225.77,226.18,8673.0,161.9809,162.196,161.902,162.196,8673.0
2017-03-23 10:50:00,226.22,226.23,225.64,225.92,14414.0,162.2247,162.2319,161.8088,162.0096,14414.0
2017-03-23 11:00:00,225.92,226.19,225.91,225.94,7736.0,162.0096,162.2032,162.0024,162.0239,7736.0
2017-03-23 11:10:00,225.86,226.61,225.86,226.31,5550.0,161.9666,162.5044,161.9666,162.2893,5550.0
2017-03-23 11:20:00,226.24,226.86,226.24,226.77,5836.0,162.2391,162.6837,162.2391,162.6191,5836.0
2017-03-23 11:30:00,226.77,227.16,226.77,226.96,4627.0,162.6191,162.8988,162.6191,162.7554,4627.0
2017-03-23 11:40:00,226.91,227.18,226.64,226.64,2618.0,162.7195,162.9131,162.5259,162.5259,2618.0
2017-03-23 11:50:00,226.54,226.83,226.4,226.79,3064.0,162.4542,162.6622,162.3538,162.6335,3064.0
2017-03-23 12:00:00,227.02,227.16,226.72,227.15,3416.0,162.7984,162.8988,162.5833,162.8916,3416.0
2017-03-23 12:10:00,227.31,227.31,226.84,227.06,2809.0,163.0064,163.0064,162.6693,162.8271,2809.0
2017-03-23 12:20:00,227.06,227.59,227.06,227.59,4289.0,162.8271,163.2072,162.8271,163.2072,4289.0
2017-03-23 12:30:00,227.41,227.48,227.13,227.13,2300.0,163.0781,163.1283,162.8773,162.8773,2300.0
2017-03-23 12:40:00,227.12,227.53,227.11,227.52,5336.0,162.8701,163.1641,162.8629,163.157,5336.0
2017-03-23 12:50:00,227.52,227.52,227.18,227.24,3843.0,163.157,163.157,162.9131,162.9562,3843.0
2017-03-23 13:00:00,227.33,227.45,227.0,227.08,2000.0,163.0207,163.1068,162.7841,162.8414,2000.0
2017-03-23 13:10:00,226.73,226.97,226.36,226.45,8850.0,162.5904,162.7626,162.3251,162.3897,8850.0
2017-03-23 13:20:00,226.64,227.15,226.64,226.93,2701.0,162.5259,162.8916,162.5259,162.7339,2701.0
2017-03-23 13:30:00,226.9,227.1,226.67,227.1,2899.0,162.7124,162.8558,162.5474,162.8558,2899.0
2017-03-23 13:40:00,227.07,227.65,227.0,227.5,5630.0,162.8343,163.2502,162.7841,163.1426,5630.0
2017-03-23 13:50:00,227.64,227.74,227.47,227.66,2930.0,163.243,163.3147,163.1211,163.2574,2930.0
2017-03-23 14:00:00,227.53,227.53,227.13,227.14,3277.0,163.1641,163.1641,162.8773,162.8845,3277.0
2017-03-23 14:10:00,227.37,227.55,227.08,227.47,4900.0,163.0494,163.1785,162.8414,163.1211,4900.0
2017-03-23 14:20:00,227.53,227.53,226.81,226.81,3873.0,163.1641,163.1641,162.6478,162.6478,3873.0
2017-03-23 14:30:00,226.72,227.14,226.59,226.87,6846.0,162.5833,162.8845,162.4901,162.6908,6846.0
2017-03-23 14:40:00,226.84,227.03,226.82,226.91,2678.0,162.6693,162.8056,162.655,162.7195,2678.0
2017-03-23 14:50:00,226.88,227.2,226.85,227.04,7771.0,162.698,162.9275,162.6765,162.8128,7771.0
2017-03-23 15:00:00,226.86,226.86,226.47,226.71,5936.0,162.6837,162.6837,162.404,162.5761,5936.0
2017-03-23 15:10:00,226.71,226.85,226.31,226.31,11380.0,162.5761,162.6765,162.2893,162.2893,11380.0
2017-03-23 15:20:00,226.34,226.45,226.2,226.2,10048.0,162.3108,162.3897,162.2104,162.2104,10048.0
2017-03-23 15:30:00,226.29,226.3,225.96,226.12,13411.0,162.2749,162.2821,162.0383,162.153,13411.0
2017-03-23 15:40:00,226.03,226.05,225.51,225.83,13300.0,162.0885,162.1028,161.7156,161.945,13300.0
2017-03-23 15:50:00,225.7,226.0,225.39,225.91,54769.0,161.8518,162.067,161.6295,162.0024,54769.0
2017-03-24 09:30:00,226.1,226.65,226.1,226.65,5493.0,162.1387,162.5331,162.1387,162.5331,5493.0
2017-03-24 09:40:00,226.52,227.18,226.45,226.7,2435.0,162.4399,162.9131,162.3897,162.5689,2435.0
2017-03-24 09:50:00,226.64,226.69,226.22,226.47,3537.0,162.5259,162.5618,162.2247,162.404,3537.0
2017-03-24 10:00:00,226.31,226.33,225.76,225.83,4058.0,162.2893,162.3036,161.8949,161.945,4058.0
2017-03-24 10:10:00,225.7,225.97,225.5,225.68,7783.0,161.8518,162.0454,161.7084,161.8375,7783.0
2017-03-24 10:20:00,225.89,226.15,225.41,225.64,12305.0,161.9881,162.1745,161.6439,161.8088,12305.0
2017-03-24 10:30:00,225.64,225.84,225.33,225.44,8797.0,161.8088,161.9522,161.5865,161.6654,8797.0
2017-03-24 10:40:00,225.55,225.71,225.4,225.54,23118.0,161.7443,161.859,161.6367,161.7371,23118.0
2017-03-24 10:50:00,225.47,225.47,224.91,225.06,12671.0,161.6869,161.6869,161.2853,161.3929,12671.0
2017-03-24 11:00:00,225.07,225.22,224.78,224.83,11503.0,161.4,161.5076,161.1921,161.2279,11503.0
2017-03-24 11:10:00,224.73,224.78,224.58,224.66,4729.0,161.1562,161.1921,161.0487,161.106,4729.0
2017-03-24 11:20:00,224.7,224.8,224.57,224.69,7034.0,161.1347,161.2064,161.0415,161.1275,7034.0
2017-03-24 11:30:00,224.53,224.6,224.29,224.56,4851.0,161.0128,161.063,160.8407,161.0343,4851.0
2017-03-24 11:40:00,224.57,224.66,224.3,224.52,7044.0,161.0415,161.106,160.8479,161.0056,7044.0
2017-03-24 11:50:00,224.57,224.74,224.31,224.45,6213.0,161.0415,161.1634,160.855,160.9554,6213.0
2017-03-24 12:00:00,224.45,224.67,224.38,224.62,2098.0,160.9554,161.1132,160.9052,161.0773,2098.0
2017-03-24 12:10:00,224.65,224.65,224.22,224.22,5525.0,161.0989,161.0989,160.7905,160.7905,5525.0
2017-03-24 12:20:00,224.31,224.89,224.23,224.54,7227.0,160.855,161.271,160.7977,161.02,7227.0
2017-03-24 12:30:00,224.63,225.11,224.51,225.11,12502.0,161.0845,161.4287,160.9985,161.4287,12502.0
2017-03-24 12:40:00,225.11,225.29,225.03,225.15,3719.0,161.4287,161.5578,161.3714,161.4574,3719.0
2017-03-24 12:50:00,225.21,225.39,224.99,225.36,6178.0,161.5004,161.6295,161.3427,161.608,6178.0
2017-03-24 13:00:00,225.27,225.35,224.93,225.01,12202.0,161.5435,161.6008,161.2996,161.357,12202.0
2017-03-24 13:10:00,225.11,225.11,224.83,224.83,3115.0,161.4287,161.4287,161.2279,161.2279,3115.0
2017-03-24 13:20:00,224.84,224.92,224.72,224.81,17714.0,161.2351,161.2925,161.1491,161.2136,17714.0
2017-03-24 13:30:00,224.91,225.29,224.85,225.0,4430.0,161.2853,161.5578,161.2423,161.3498,4430.0
2017-03-24 13:40:00,224.98,225.05,224.91,225.0,3881.0,161.3355,161.3857,161.2853,161.3498,3881.0
2017-03-24 13:50:00,225.02,225.02,224.73,224.74,4700.0,161.3642,161.3642,161.1562,161.1634,4700.0
2017-03-24 14:00:00,224.8,224.92,224.67,224.68,2100.0,161.2064,161.2925,161.1132,161.1204,2100.0
2017-03-24 14:10:00,224.73,224.73,224.32,224.51,12141.0,161.1562,161.1562,160.8622,160.9985,12141.0
2017-03-24 14:20:00,224.58,224.6,224.34,224.41,3721.0,161.0487,161.063,160.8766,160.9268,3721.0
2017-03-24 14:30:00,224.48,224.52,224.2,224.36,6117.0,160.9769,161.0056,160.7762,160.8909,6117.0
2017-03-24 14:40:00,224.27,224.35,224.13,224.19,3770.0,160.8264,160.8837,160.726,160.769,3770.0
2017-03-24 14:50:00,224.17,224.17,223.85,223.95,7836.0,160.7546,160.7546,160.5252,160.5969,7836.0
2017-03-24 15:00:00,223.99,223.99,223.67,223.7,5321.0,160.6256,160.6256,160.3961,160.4176,5321.0
2017-03-24 15:10:00,223.71,223.71,223.23,223.41,12391.0,160.4248,160.4248,160.0806,160.2096,12391.0
2017-03-24 15:20:00,223.35,223.68,223.29,223.57,18981.0,160.1666,160.4033,160.1236,160.3244,18981.0
2017-03-24 15:30:00,223.61,223.65,223.26,223.49,18944.0,160.3531,160.3817,160.1021,160.267,18944.0
2017-03-24 15:40:00,223.53,223.76,223.03,223.04,27039.0,160.2957,160.4606,159.9371,159.9443,27039.0
2017-03-24 15:50:00,223.02,223.4,222.97,223.0,99390.0,159.93,160.2025,159.8941,159.9156,99390.0
2017-03-27 09:30:00,221.69,224.9,221.69,224.59,19734.0,158.9762,161.2781,158.9762,161.0558,19734.0
2017-03-27 09:40:00,224.15,224.66,223.88,224.57,5506.0,160.7403,161.106,160.5467,161.0415,5506.0
2017-03-27 09:50:00,224.52,224.64,223.97,224.09,4900.0,161.0056,161.0917,160.6112,160.6973,4900.0
2017-03-27 10:00:00,224.11,224.54,223.46,223.51,12351.0,160.7116,161.02,160.2455,160.2814,12351.0
2017-03-27 10:10:00,223.51,223.51,223.04,223.33,11073.0,160.2814,160.2814,159.9443,160.1523,11073.0
2017-03-27 10:20:00,223.33,223.69,223.15,223.33,15970.0,160.1523,160.4104,160.0232,160.1523,15970.0
2017-03-27 10:30:00,223.24,223.24,222.82,223.04,3400.0,160.0877,160.0877,159.7865,159.9443,3400.0
2017-03-27 10:40:00,223.05,223.22,222.81,223.03,8626.0,159.9515,160.0734,159.7794,159.9371,8626.0
2017-03-27 10:50:00,222.95,222.99,222.54,222.54,4453.0,159.8798,159.9085,159.5858,159.5858,4453.0
2017-03-27 11:00:00,222.53,222.94,222.52,222.78,12353.0,159.5786,159.8726,159.5714,159.7579,12353.0
2017-03-27 11:10:00,222.82,222.83,221.97,221.97,9239.0,159.7865,159.7937,159.177,159.177,9239.0
2017-03-27 11:20:00,221.98,222.13,221.18,221.25,7774.0,159.1842,159.2917,158.6105,158.6607,7774.0
2017-03-27 11:30:00,221.2,221.42,221.09,221.28,7511.0,158.6248,158.7826,158.5459,158.6822,7511.0
2017-03-27 11:40:00,221.34,221.35,220.8,220.8,13191.0,158.7252,158.7324,158.338,158.338,13191.0
2017-03-27 11:50:00,220.86,221.28,220.7,221.28,21672.0,158.381,158.6822,158.2663,158.6822,21672.0
2017-03-27 12:00:00,221.26,221.26,220.82,220.98,4162.0,158.6679,158.6679,158.3523,158.4671,4162.0
2017-03-27 12:10:00,221.15,221.4,221.01,221.28,2436.0,158.589,158.7682,158.4886,158.6822,2436.0
2017-03-27 12:20:00,221.49,221.65,221.41,221.57,3564.0,158.8328,158.9475,158.7754,158.8902,3564.0
2017-03-27 12:30:00,221.52,221.85,221.52,221.68,3712.0,158.8543,159.0909,158.8543,158.969,3712.0
2017-03-27 12:40:00,221.71,221.85,221.6,221.67,3741.0,158.9906,159.0909,158.9117,158.9619,3741.0
2017-03-27 12:50:00,221.73,221.87,221.66,221.78,4114.0,159.0049,159.1053,158.9547,159.0408,4114.0
2017-03-27 13:00:00,221.85,222.05,221.81,221.97,3715.0,159.0909,159.2344,159.0623,159.177,3715.0
2017-03-27 13:10:00,221.96,222.0,221.43,221.43,4075.0,159.1698,159.1985,158.7898,158.7898,4075.0
2017-03-27 13:20:00,221.6,221.6,221.1,221.17,3768.0,158.9117,158.9117,158.5531,158.6033,3768.0
2017-03-27 13:30:00,221.27,221.32,221.12,221.12,5355.0,158.675,158.7109,158.5675,158.5675,5355.0
2017-03-27 13:40:00,221.09,221.09,220.82,220.94,4919.0,158.5459,158.5459,158.3523,158.4384,4919.0
2017-03-27 13:50:00,220.95,220.96,220.74,220.88,5428.0,158.4455,158.4527,158.295,158.3954,5428.0
2017-03-27 14:00:00,220.92,221.6,220.92,221.52,8596.0,158.424,158.9117,158.424,158.8543,8596.0
2017-03-27 14:10:00,221.54,221.54,221.17,221.17,5500.0,158.8686,158.8686,158.6033,158.6033,5500.0
2017-03-27 14:20:00,221.18,221.22,220.95,221.04,5100.0,158.6105,158.6392,158.4455,158.5101,5100.0
2017-03-27 14:30:00,221.05,221.12,220.65,220.65,4985.0,158.5173,158.5675,158.2304,158.2304,4985.0
2017-03-27 14:40:00,220.65,220.87,220.61,220.79,14766.0,158.2304,158.3882,158.2017,158.3308,14766.0
2017-03-27 14:50:00,220.79,221.19,220.71,221.14,7050.0,158.3308,158.6177,158.2734,158.5818,7050.0
2017-03-27 15:00:00,221.22,221.37,221.04,221.04,10822.0,158.6392,158.7467,158.5101,158.5101,10822.0
2017-03-27 15:10:00,221.03,221.04,220.8,220.88,4100.0,158.5029,158.5101,158.338,158.3954,4100.0
2017-03-27 15:20:00,220.8,221.11,220.72,220.72,10646.0,158.338,158.5603,158.2806,158.2806,10646.0
2017-03-27 15:30:00,220.76,220.95,220.56,220.56,39880.0,158.3093,158.4455,158.1659,158.1659,39880.0
2017-03-27 15:40:00,220.6,221.1,220.5,220.97,33858.0,158.1946,158.5531,158.1228,158.4599,33858.0
2017-03-27 15:50:00,221.01,221.19,220.71,220.92,35350.0,158.4886,158.6177,158.2734,158.424,35350.0
2017-03-28 09:30:00,220.88,221.75,220.58,220.75,16135.0,158.3954,159.0192,158.1802,158.3021,16135.0
2017-03-28 09:40:00,220.98,221.49,220.51,220.81,17338.0,158.4671,158.8328,158.13,158.3452,17338.0
2017-03-28 09:50:00,220.86,220.9,220.41,220.57,16961.0,158.381,158.4097,158.0583,158.173,16961.0
2017-03-28 10:00:00,220.67,221.19,220.38,220.83,16177.0,158.2448,158.6177,158.0368,158.3595,16177.0
2017-03-28 10:10:00,220.82,221.04,220.39,220.69,11458.0,158.3523,158.5101,158.044,158.2591,11458.0
2017-03-28 10:20:00,220.7,220.85,220.18,220.48,12300.0,158.2663,158.3738,157.8934,158.1085,12300.0
2017-03-28 10:30:00,220.46,220.62,219.18,219.73,19344.0,158.0942,158.2089,157.1763,157.5707,19344.0
2017-03-28 10:40:00,219.81,220.31,219.8,220.21,9545.0,157.628,157.9866,157.6209,157.9149,9545.0
2017-03-28 10:50:00,220.17,220.18,218.9,218.91,2800.0,157.8862,157.8934,156.9755,156.9826,2800.0
2017-03-28 11:00:00,218.86,219.47,218.86,219.39,8600.0,156.9468,157.3842,156.9468,157.3269,8600.0
2017-03-28 11:10:00,219.49,220.05,219.38,220.01,6198.0,157.3986,157.8001,157.3197,157.7715,6198.0
2017-03-28 11:20:00,220.01,220.46,219.95,220.45,5300.0,157.7715,158.0942,157.7284,158.087,5300.0
2017-03-28 11:30:00,220.45,220.87,219.99,220.0,14152.0,158.087,158.3882,157.7571,157.7643,14152.0
2017-03-28 11:40:00,219.93,220.4,219.89,220.34,5488.0,157.7141,158.0511,157.6854,158.0081,5488.0
2017-03-28 11:50:00,220.65,221.52,220.65,221.52,7644.0,158.2304,158.8543,158.2304,158.8543,7644.0
2017-03-28 12:00:00,221.56,221.74,221.32,221.38,6157.0,158.883,159.0121,158.7109,158.7539,6157.0
2017-03-28 12:10:00,221.38,221.53,221.22,221.23,8514.0,158.7539,158.8615,158.6392,158.6463,8514.0
2017-03-28 12:20:00,221.3,221.4,221.18,221.4,3700.0,158.6965,158.7682,158.6105,158.7682,3700.0
2017-03-28 12:30:00,221.4,221.4,221.0,221.15,3602.0,158.7682,158.7682,158.4814,158.589,3602.0
2017-03-28 12:40:00,221.15,221.27,220.85,220.94,2400.0,158.589,158.675,158.3738,158.4384,2400.0
2017-03-28 12:50:00,221.01,221.12,220.84,220.97,3300.0,158.4886,158.5675,158.3667,158.4599,3300.0
2017-03-28 13:00:00,220.98,221.23,220.87,221.16,2500.0,158.4671,158.6463,158.3882,158.5961,2500.0
2017-03-28 13:10:00,221.09,221.23,221.05,221.13,5127.0,158.5459,158.6463,158.5173,158.5746,5127.0
2017-03-28 13:20:00,221.11,221.65,221.09,221.48,4396.0,158.5603,158.9475,158.5459,158.8256,4396.0
2017-03-28 13:30:00,221.54,221.54,220.87,221.08,3458.0,158.8686,158.8686,158.3882,158.5388,3458.0
2017-03-28 13:40:00,221.06,221.63,220.97,221.63,5681.0,158.5244,158.9332,158.4599,158.9332,5681.0
2017-03-28 13:50:00,221.56,221.74,221.33,221.72,6409.0,158.883,159.0121,158.7181,158.9977,6409.0
2017-03-28 14:00:00,221.67,221.82,221.46,221.46,56452.0,158.9619,159.0694,158.8113,158.8113,56452.0
2017-03-28 14:10:00,221.45,221.62,221.35,221.38,11595.0,158.8041,158.926,158.7324,158.7539,11595.0
2017-03-28 14:20:00,221.41,221.54,221.28,221.34,11174.0,158.7754,158.8686,158.6822,158.7252,11174.0
2017-03-28 14:30:00,221.3,221.36,221.11,221.31,5630.0,158.6965,158.7396,158.5603,158.7037,5630.0
2017-03-28 14:40:00,221.44,221.61,221.38,221.39,5500.0,158.7969,158.9188,158.7539,158.7611,5500.0
2017-03-28 14:50:00,221.5,221.74,221.42,221.63,10721.0,158.84,159.0121,158.7826,158.9332,10721.0
2017-03-28 15:00:00,221.66,221.75,221.44,221.48,17634.0,158.9547,159.0192,158.7969,158.8256,17634.0
2017-03-28 15:10:00,221.48,221.55,221.11,221.11,10273.0,158.8256,158.8758,158.5603,158.5603,10273.0
2017-03-28 15:20:00,221.11,221.8,221.04,221.7,10675.0,158.5603,159.0551,158.5101,158.9834,10675.0
2017-03-28 15:30:00,221.74,222.1,221.64,222.04,13765.0,159.0121,159.2702,158.9404,159.2272,13765.0
2017-03-28 15:40:00,222.09,222.19,222.02,222.14,25160.0,159.2631,159.3348,159.2129,159.2989,25160.0
2017-03-28 15:50:00,222.1,222.33,221.95,222.13,48978.0,159.2702,159.4352,159.1627,159.2917,48978.0
2017-03-29 09:30:00,221.55,221.86,220.29,220.44,14829.0,158.8758,159.0981,157.9723,158.0798,14829.0
2017-03-29 09:40:00,220.19,220.3,219.24,219.76,20139.0,157.9005,157.9794,157.2193,157.5922,20139.0
2017-03-29 09:50:00,219.75,220.88,219.72,220.5,13536.0,157.585,158.3954,157.5635,158.1228,13536.0
2017-03-29 10:00:00,220.55,221.3,220.51,221.19,11026.0,158.1587,158.6965,158.13,158.6177,11026.0
2017-03-29 10:10:00,221.08,221.1,220.01,220.01,5618.0,158.5388,158.5531,157.7715,157.7715,5618.0
2017-03-29 10:20:00,220.05,220.43,219.59,219.73,13705.0,157.8001,158.0727,157.4703,157.5707,13705.0
2017-03-29 10:30:00,219.77,219.99,219.43,219.43,6001.0,157.5994,157.7571,157.3555,157.3555,6001.0
2017-03-29 10:40:00,219.44,219.44,218.38,218.38,11916.0,157.3627,157.3627,156.6026,156.6026,11916.0
2017-03-29 10:50:00,218.36,219.13,218.36,218.99,8539.0,156.5882,157.1404,156.5882,157.04,8539.0
2017-03-29 11:00:00,219.02,219.23,218.73,218.85,6115.0,157.0615,157.2121,156.8536,156.9396,6115.0
2017-03-29 11:10:00,218.94,218.98,218.41,218.76,9316.0,157.0042,157.0328,156.6241,156.8751,9316.0
2017-03-29 11:20:00,218.76,218.79,218.3,218.52,7500.0,156.8751,156.8966,156.5452,156.703,7500.0
2017-03-29 11:30:00,218.48,218.66,217.88,218.0,12466.0,156.6743,156.8034,156.244,156.3301,12466.0
2017-03-29 11:40:00,218.08,218.18,217.9,218.03,5429.0,156.3874,156.4592,156.2584,156.3516,5429.0
2017-03-29 11:50:00,218.01,218.28,217.84,218.09,14782.0,156.3372,156.5309,156.2153,156.3946,14782.0
2017-03-29 12:00:00,218.12,218.48,218.12,218.27,6785.0,156.4161,156.6743,156.4161,156.5237,6785.0
2017-03-29 12:10:00,218.29,218.29,218.1,218.1,6950.0,156.538,156.538,156.4018,156.4018,6950.0
2017-03-29 12:20:00,218.08,218.18,218.0,218.17,6485.0,156.3874,156.4592,156.3301,156.452,6485.0
2017-03-29 12:30:00,218.09,218.13,217.98,218.12,6327.0,156.3946,156.4233,156.3157,156.4161,6327.0
2017-03-29 12:40:00,218.15,218.63,218.15,218.34,11328.0,156.4376,156.7819,156.4376,156.5739,11328.0
2017-03-29 12:50:00,218.27,218.58,218.27,218.53,8008.0,156.5237,156.746,156.5237,156.7101,8008.0
2017-03-29 13:00:00,218.56,218.63,218.25,218.25,5797.0,156.7317,156.7819,156.5094,156.5094,5797.0
2017-03-29 13:10:00,218.28,218.48,218.26,218.34,6428.0,156.5309,156.6743,156.5165,156.5739,6428.0
2017-03-29 13:20:00,218.25,218.26,217.96,218.0,4391.0,156.5094,156.5165,156.3014,156.3301,4391.0
2017-03-29 13:30:00,217.96,218.06,217.95,218.03,6604.0,156.3014,156.3731,156.2942,156.3516,6604.0
2017-03-29 13:40:00,217.91,218.03,217.8,217.8,4974.0,156.2655,156.3516,156.1867,156.1867,4974.0
2017-03-29 13:50:00,217.8,217.88,217.71,217.83,3311.0,156.1867,156.244,156.1221,156.2082,3311.0
2017-03-29 14:00:00,217.84,218.26,217.78,218.23,6622.0,156.2153,156.5165,156.1723,156.495,6622.0
2017-03-29 14:10:00,218.15,218.26,217.98,218.23,5738.0,156.4376,156.5165,156.3157,156.495,5738.0
2017-03-29 14:20:00,218.23,218.26,217.92,218.12,6075.0,156.495,156.5165,156.2727,156.4161,6075.0
2017-03-29 14:30:00,218.15,218.29,218.08,218.29,4206.0,156.4376,156.538,156.3874,156.538,4206.0
2017-03-29 14:40:00,218.35,218.44,218.35,218.38,6803.0,156.5811,156.6456,156.5811,156.6026,6803.0
2017-03-29 14:50:00,218.33,218.65,218.28,218.64,11976.0,156.5667,156.7962,156.5309,156.789,11976.0
2017-03-29 15:00:00,218.67,218.91,218.67,218.9,9801.0,156.8105,156.9826,156.8105,156.9755,9801.0
2017-03-29 15:10:00,218.91,219.1,218.82,219.07,12729.0,156.9826,157.1189,156.9181,157.0974,12729.0
2017-03-29 15:20:00,219.08,219.64,219.08,219.64,13457.0,157.1046,157.5061,157.1046,157.5061,13457.0
2017-03-29 15:30:00,219.69,219.69,219.34,219.55,27162.0,157.542,157.542,157.291,157.4416,27162.0
2017-03-29 15:40:00,219.47,219.73,219.32,219.64,24365.0,157.3842,157.5707,157.2767,157.5061,24365.0
2017-03-29 15:50:00,219.67,220.1,219.63,219.95,67767.0,157.5276,157.836,157.499,157.7284,67767.0
2017-03-30 09:30:00,219.08,220.8,217.81,217.96,16125.0,157.1046,158.338,156.1938,156.3014,16125.0
2017-03-30 09:40:00,217.91,218.6,217.49,217.93,9644.0,156.2655,156.7603,155.9643,156.2799,9644.0
2017-03-30 09:50:00,218.06,218.59,218.06,218.16,12316.0,156.3731,156.7532,156.3731,156.4448,12316.0
2017-03-30 10:00:00,218.18,218.75,217.8,218.59,10691.0,156.4592,156.8679,156.1867,156.7532,10691.0
2017-03-30 10:10:00,218.69,218.69,217.31,217.37,19432.0,156.8249,156.8249,155.8353,155.8783,19432.0
2017-03-30 10:20:00,217.39,218.06,217.19,217.4,11006.0,155.8926,156.3731,155.7492,155.8998,11006.0
2017-03-30 10:30:00,217.47,218.16,217.41,218.01,9428.0,155.95,156.4448,155.907,156.3372,9428.0
2017-03-30 10:40:00,218.14,218.16,217.64,217.83,8656.0,156.4305,156.4448,156.0719,156.2082,8656.0
2017-03-30 10:50:00,217.66,217.77,217.24,217.77,8532.0,156.0863,156.1651,155.7851,156.1651,8532.0
2017-03-30 11:00:00,217.68,218.06,217.68,218.0,6154.0,156.1006,156.3731,156.1006,156.3301,6154.0
2017-03-30 11:10:00,218.07,218.07,217.5,217.83,49381.0,156.3803,156.3803,155.9715,156.2082,49381.0
2017-03-30 11:20:00,217.87,218.09,217.87,218.07,33501.0,156.2368,156.3946,156.2368,156.3803,33501.0
2017-03-30 11:30:00,218.02,218.14,217.92,218.09,58308.0,156.3444,156.4305,156.2727,156.3946,58308.0
2017-03-30 11:40:00,218.12,218.25,217.68,217.85,40784.0,156.4161,156.5094,156.1006,156.2225,40784.0
2017-03-30 11:50:00,217.9,218.37,217.88,218.06,13658.0,156.2584,156.5954,156.244,156.3731,13658.0
2017-03-30 12:00:00,218.13,218.23,217.91,218.08,30659.0,156.4233,156.495,156.2655,156.3874,30659.0
2017-03-30 12:10:00,218.12,218.23,217.87,218.1,106472.0,156.4161,156.495,156.2368,156.4018,106472.0
2017-03-30 12:20:00,218.14,218.66,218.02,218.44,44729.0,156.4305,156.8034,156.3444,156.6456,44729.0
2017-03-30 12:30:00,218.58,218.78,218.47,218.78,30594.0,156.746,156.8894,156.6671,156.8894,30594.0
2017-03-30 12:40:00,218.8,219.06,218.79,219.06,15600.0,156.9038,157.0902,156.8966,157.0902,15600.0
2017-03-30 12:50:00,219.0,219.19,218.84,218.87,6640.0,157.0472,157.1834,156.9324,156.954,6640.0
2017-03-30 13:00:00,218.84,218.88,218.39,218.41,4174.0,156.9324,156.9611,156.6097,156.6241,4174.0
2017-03-30 13:10:00,218.53,218.65,218.36,218.49,9892.0,156.7101,156.7962,156.5882,156.6815,9892.0
2017-03-30 13:20:00,218.43,218.48,218.18,218.18,6480.0,156.6384,156.6743,156.4592,156.4592,6480.0
2017-03-30 13:30:00,218.24,218.29,218.14,218.14,4000.0,156.5022,156.538,156.4305,156.4305,4000.0
2017-03-30 13:40:00,218.2,218.55,218.2,218.46,4400.0,156.4735,156.7245,156.4735,156.6599,4400.0
2017-03-30 13:50:00,218.42,218.7,218.42,218.6,2978.0,156.6313,156.8321,156.6313,156.7603,2978.0
2017-03-30 14:00:00,218.6,218.95,218.44,218.95,4466.0,156.7603,157.0113,156.6456,157.0113,4466.0
2017-03-30 14:10:00,218.97,219.03,218.84,218.87,5754.0,157.0257,157.0687,156.9324,156.954,5754.0
2017-03-30 14:20:00,218.93,218.98,218.66,218.83,5201.0,156.997,157.0328,156.8034,156.9253,5201.0
2017-03-30 14:30:00,218.77,218.88,218.76,218.8,5131.0,156.8822,156.9611,156.8751,156.9038,5131.0
2017-03-30 14:40:00,218.8,219.02,218.78,219.01,5147.0,156.9038,157.0615,156.8894,157.0544,5147.0
2017-03-30 14:50:00,219.05,219.26,218.93,219.26,8079.0,157.083,157.2336,156.997,157.2336,8079.0
2017-03-30 15:00:00,219.19,219.39,219.19,219.28,6980.0,157.1834,157.3269,157.1834,157.248,6980.0
2017-03-30 15:10:00,219.31,219.34,219.17,219.23,6419.0,157.2695,157.291,157.1691,157.2121,6419.0
2017-03-30 15:20:00,219.2,219.56,219.2,219.56,11520.0,157.1906,157.4488,157.1906,157.4488,11520.0
2017-03-30 15:30:00,219.58,219.63,219.36,219.36,9642.0,157.4631,157.499,157.3053,157.3053,9642.0
2017-03-30 15:40:00,219.42,219.95,219.38,219.56,19760.0,157.3484,157.7284,157.3197,157.4488,19760.0
2017-03-30 15:50:00,219.54,219.66,219.22,219.38,51585.0,157.4344,157.5205,157.2049,157.3197,51585.0
2017-03-31 09:30:00,219.49,220.23,218.07,219.77,6989.0,157.3986,157.9292,156.3803,157.5994,6989.0
2017-03-31 09:40:00,220.41,220.54,219.94,220.45,31329.0,158.0583,158.1515,157.7213,158.087,31329.0
2017-03-31 09:50:00,220.54,220.59,219.62,219.69,12524.0,158.1515,158.1874,157.4918,157.542,12524.0
2017-03-31 10:00:00,219.83,220.17,219.23,219.3,10002.0,157.6424,157.8862,157.2121,157.2623,10002.0
2017-03-31 10:10:00,219.27,219.37,219.14,219.16,7251.0,157.2408,157.3125,157.1476,157.1619,7251.0
2017-03-31 10:20:00,219.32,219.44,218.99,219.06,13014.0,157.2767,157.3627,157.04,157.0902,13014.0
2017-03-31 10:30:00,219.06,219.64,218.89,219.58,13561.0,157.0902,157.5061,156.9683,157.4631,13561.0
2017-03-31 10:40:00,219.61,220.14,219.58,219.74,35267.0,157.4846,157.8647,157.4631,157.5778,35267.0
2017-03-31 10:50:00,219.67,220.26,219.64,220.05,41973.0,157.5276,157.9507,157.5061,157.8001,41973.0
2017-03-31 11:00:00,220.04,220.64,219.9,220.63,49034.0,157.793,158.2232,157.6926,158.2161,49034.0
2017-03-31 11:10:00,220.62,220.95,220.36,220.36,12634.0,158.2089,158.4455,158.0225,158.0225,12634.0
2017-03-31 11:20:00,220.3,220.37,220.09,220.17,8434.0,157.9794,158.0296,157.8288,157.8862,8434.0
2017-03-31 11:30:00,220.24,220.77,220.24,220.77,2118.0,157.9364,158.3165,157.9364,158.3165,2118.0
2017-03-31 11:40:00,220.66,220.86,220.54,220.84,4017.0,158.2376,158.381,158.1515,158.3667,4017.0
2017-03-31 11:50:00,220.87,221.38,220.87,221.3,6330.0,158.3882,158.7539,158.3882,158.6965,6330.0
2017-03-31 12:00:00,221.39,221.39,220.82,220.82,9335.0,158.7611,158.7611,158.3523,158.3523,9335.0
2017-03-31 12:10:00,220.79,220.8,220.5,220.5,8400.0,158.3308,158.338,158.1228,158.1228,8400.0
2017-03-31 12:20:00,220.54,220.74,220.49,220.57,4812.0,158.1515,158.295,158.1157,158.173,4812.0
2017-03-31 12:30:00,220.63,220.7,220.55,220.64,6351.0,158.2161,158.2663,158.1587,158.2232,6351.0
2017-03-31 12:40:00,220.64,220.68,220.09,220.13,16688.0,158.2232,158.2519,157.8288,157.8575,16688.0
2017-03-31 12:50:00,220.07,220.07,219.4,219.51,24218.0,157.8145,157.8145,157.334,157.4129,24218.0
2017-03-31 13:00:00,219.46,219.62,219.43,219.43,9088.0,157.3771,157.4918,157.3555,157.3555,9088.0
2017-03-31 13:10:00,219.51,219.51,219.12,219.12,3512.0,157.4129,157.4129,157.1332,157.1332,3512.0
2017-03-31 13:20:00,219.17,219.92,219.16,219.92,47456.0,157.1691,157.7069,157.1619,157.7069,47456.0
2017-03-31 13:30:00,219.93,220.09,219.51,219.59,5929.0,157.7141,157.8288,157.4129,157.4703,5929.0
2017-03-31 13:40:00,219.59,220.0,219.47,219.84,11979.0,157.4703,157.7643,157.3842,157.6496,11979.0
2017-03-31 13:50:00,219.93,220.0,219.69,219.71,7195.0,157.7141,157.7643,157.542,157.5563,7195.0
2017-03-31 14:00:00,219.7,219.97,219.65,219.81,7856.0,157.5492,157.7428,157.5133,157.628,7856.0
2017-03-31 14:10:00,219.83,219.86,219.36,219.52,15352.0,157.6424,157.6639,157.3053,157.4201,15352.0
2017-03-31 14:20:00,219.5,219.5,219.08,219.13,12899.0,157.4057,157.4057,157.1046,157.1404,12899.0
2017-03-31 14:30:00,219.02,219.43,219.02,219.43,11949.0,157.0615,157.3555,157.0615,157.3555,11949.0
2017-03-31 14:40:00,219.4,219.42,219.12,219.21,18019.0,157.334,157.3484,157.1332,157.1978,18019.0
2017-03-31 14:50:00,219.17,219.17,218.66,218.81,10661.0,157.1691,157.1691,156.8034,156.9109,10661.0
2017-03-31 15:00:00,218.83,218.87,218.73,218.85,6722.0,156.9253,156.954,156.8536,156.9396,6722.0
2017-03-31 15:10:00,218.84,219.35,218.84,219.34,13575.0,156.9324,157.2982,156.9324,157.291,13575.0
2017-03-31 15:20:00,219.32,219.36,218.92,219.0,12253.0,157.2767,157.3053,156.9898,157.0472,12253.0
2017-03-31 15:30:00,219.0,219.38,219.0,219.23,13346.0,157.0472,157.3197,157.0472,157.2121,13346.0
2017-03-31 15:40:00,219.16,219.51,219.16,219.3,21552.0,157.1619,157.4129,157.1619,157.2623,21552.0
2017-03-31 15:50:00,219.36,219.37,218.82,218.9,83748.0,157.3053,157.3125,156.9181,156.9755,83748.0
2017-04-03 09:30:00,219.0,219.08,217.13,217.4,55533.0,157.0472,157.1046,155.7062,155.8998,55533.0
2017-04-03 09:40:00,217.53,217.6,216.59,216.92,45190.0,155.993,156.0432,155.3189,155.5556,45190.0
2017-04-03 09:50:00,216.94,217.29,216.06,217.2,29156.0,155.5699,155.8209,154.9389,155.7564,29156.0
2017-04-03 10:00:00,217.23,218.25,217.11,218.18,23967.0,155.7779,156.5094,155.6918,156.4592,23967.0
2017-04-03 10:10:00,218.14,218.55,217.74,218.1,21752.0,156.4305,156.7245,156.1436,156.4018,21752.0
2017-04-03 10:20:00,218.11,218.5,217.96,218.25,13536.0,156.409,156.6886,156.3014,156.5094,13536.0
2017-04-03 10:30:00,218.2,218.34,217.97,218.26,12307.0,156.4735,156.5739,156.3086,156.5165,12307.0
2017-04-03 10:40:00,218.31,218.93,218.31,218.67,19365.0,156.5524,156.997,156.5524,156.8105,19365.0
2017-04-03 10:50:00,218.73,219.28,218.7,219.28,16822.0,156.8536,157.248,156.8321,157.248,16822.0
2017-04-03 11:00:00,219.34,219.72,218.78,218.92,20982.0,157.291,157.5635,156.8894,156.9898,20982.0
2017-04-03 11:10:00,218.98,219.02,218.58,218.73,13266.0,157.0328,157.0615,156.746,156.8536,13266.0
2017-04-03 11:20:00,218.68,219.2,218.61,219.08,17675.0,156.8177,157.1906,156.7675,157.1046,17675.0
2017-04-03 11:30:00,219.08,219.49,219.03,219.37,8852.0,157.1046,157.3986,157.0687,157.3125,8852.0
2017-04-03 11:40:00,219.42,219.94,219.42,219.89,15320.0,157.3484,157.7213,157.3484,157.6854,15320.0
2017-04-03 11:50:00,219.84,219.96,219.74,219.95,3500.0,157.6496,157.7356,157.5778,157.7284,3500.0
2017-04-03 12:00:00,219.97,220.19,219.75,220.11,6920.0,157.7428,157.9005,157.585,157.8432,6920.0
2017-04-03 12:10:00,220.09,220.09,219.36,219.62,11832.0,157.8288,157.8288,157.3053,157.4918,11832.0
2017-04-03 12:20:00,219.69,219.97,219.65,219.82,5605.0,157.542,157.7428,157.5133,157.6352,5605.0
2017-04-03 12:30:00,219.76,219.83,219.63,219.7,3395.0,157.5922,157.6424,157.499,157.5492,3395.0
2017-04-03 12:40:00,219.67,219.83,219.52,219.76,11052.0,157.5276,157.6424,157.4201,157.5922,11052.0
2017-04-03 12:50:00,219.62,219.69,219.33,219.57,7180.0,157.4918,157.542,157.2838,157.4559,7180.0
2017-04-03 13:00:00,219.52,219.66,219.28,219.37,5180.0,157.4201,157.5205,157.248,157.3125,5180.0
2017-04-03 13:10:00,219.44,219.44,219.01,219.4,4422.0,157.3627,157.3627,157.0544,157.334,4422.0
2017-04-03 13:20:00,219.38,219.4,219.12,219.16,3400.0,157.3197,157.334,157.1332,157.1619,3400.0
2017-04-03 13:30:00,219.15,219.6,219.15,219.47,4575.0,157.1548,157.4775,157.1548,157.3842,4575.0
2017-04-03 13:40:00,219.51,219.55,219.29,219.45,4405.0,157.4129,157.4416,157.2551,157.3699,4405.0
2017-04-03 13:50:00,219.56,219.79,219.53,219.79,2300.0,157.4488,157.6137,157.4273,157.6137,2300.0
2017-04-03 14:00:00,219.74,219.82,219.29,219.29,8720.0,157.5778,157.6352,157.2551,157.2551,8720.0
2017-04-03 14:10:00,219.31,219.33,219.06,219.32,6856.0,157.2695,157.2838,157.0902,157.2767,6856.0
2017-04-03 14:20:00,219.25,219.38,219.11,219.38,7781.0,157.2265,157.3197,157.1261,157.3197,7781.0
2017-04-03 14:30:00,219.42,219.51,218.97,219.51,21550.0,157.3484,157.4129,157.0257,157.4129,21550.0
2017-04-03 14:40:00,219.48,219.88,219.46,219.81,9517.0,157.3914,157.6782,157.3771,157.628,9517.0
2017-04-03 14:50:00,219.83,219.88,219.65,219.74,10181.0,157.6424,157.6782,157.5133,157.5778,10181.0
2017-04-03 15:00:00,219.74,219.93,219.61,219.69,22467.0,157.5778,157.7141,157.4846,157.542,22467.0
2017-04-03 15:10:00,219.69,219.69,219.0,219.1,19658.0,157.542,157.542,157.0472,157.1189,19658.0
2017-04-03 15:20:00,219.1,219.15,218.95,218.99,7994.0,157.1189,157.1548,157.0113,157.04,7994.0
2017-04-03 15:30:00,218.96,218.98,218.67,218.98,28177.0,157.0185,157.0328,156.8105,157.0328,28177.0
2017-04-03 15:40:00,218.96,219.25,218.95,219.18,14645.0,157.0185,157.2265,157.0113,157.1763,14645.0
2017-04-03 15:50:00,219.21,219.37,219.1,219.28,59172.0,157.1978,157.3125,157.1189,157.248,59172.0
2017-04-04 09:30:00,219.26,219.57,218.03,219.2,9233.0,157.2336,157.4559,156.3516,157.1906,9233.0
2017-04-04 09:40:00,219.45,219.51,218.52,218.9,12768.0,157.3699,157.4129,156.703,156.9755,12768.0
2017-04-04 09:50:00,218.91,219.31,218.38,218.4,30236.0,156.9826,157.2695,156.6026,156.6169,30236.0
2017-04-04 10:00:00,218.38,218.75,217.95,218.67,20443.0,156.6026,156.8679,156.2942,156.8105,20443.0
2017-04-04 10:10:00,218.66,219.35,218.53,219.33,9320.0,156.8034,157.2982,156.7101,157.2838,9320.0
2017-04-04 10:20:00,219.34,220.13,219.34,220.13,13514.0,157.291,157.8575,157.291,157.8575,13514.0
2017-04-04 10:30:00,220.15,221.1,220.07,220.88,11518.0,157.8719,158.5531,157.8145,158.3954,11518.0
2017-04-04 10:40:00,220.85,220.86,219.92,219.92,9332.0,158.3738,158.381,157.7069,157.7069,9332.0
2017-04-04 10:50:00,220.04,220.34,219.9,220.34,5907.0,157.793,158.0081,157.6926,158.0081,5907.0
2017-04-04 11:00:00,220.34,220.47,219.62,219.69,6030.0,158.0081,158.1013,157.4918,157.542,6030.0
2017-04-04 11:10:00,219.67,219.9,219.64,219.9,2544.0,157.5276,157.6926,157.5061,157.6926,2544.0
2017-04-04 11:20:00,219.9,220.23,219.76,219.87,13212.0,157.6926,157.9292,157.5922,157.6711,13212.0
2017-04-04 11:30:00,219.89,220.1,219.89,219.97,10097.0,157.6854,157.836,157.6854,157.7428,10097.0
2017-04-04 11:40:00,220.01,220.14,219.74,219.82,8377.0,157.7715,157.8647,157.5778,157.6352,8377.0
2017-04-04 11:50:00,219.64,219.86,219.55,219.55,7070.0,157.5061,157.6639,157.4416,157.4416,7070.0
2017-04-04 12:00:00,219.59,219.72,219.4,219.72,4049.0,157.4703,157.5635,157.334,157.5635,4049.0
2017-04-04 12:10:00,219.79,219.88,219.65,219.77,5315.0,157.6137,157.6782,157.5133,157.5994,5315.0
2017-04-04 12:20:00,219.77,219.96,219.77,219.92,5880.0,157.5994,157.7356,157.5994,157.7069,5880.0
2017-04-04 12:30:00,219.91,219.99,219.82,219.85,15546.0,157.6998,157.7571,157.6352,157.6567,15546.0
2017-04-04 12:40:00,219.85,219.85,219.4,219.45,5364.0,157.6567,157.6567,157.334,157.3699,5364.0
2017-04-04 12:50:00,219.44,219.83,219.42,219.68,9964.0,157.3627,157.6424,157.3484,157.5348,9964.0
2017-04-04 13:00:00,219.62,219.78,219.55,219.73,9963.0,157.4918,157.6065,157.4416,157.5707,9963.0
2017-04-04 13:10:00,219.68,219.86,219.68,219.72,5579.0,157.5348,157.6639,157.5348,157.5635,5579.0
2017-04-04 13:20:00,219.77,220.41,219.76,220.35,7803.0,157.5994,158.0583,157.5922,158.0153,7803.0
2017-04-04 13:30:00,220.39,220.63,220.27,220.53,33708.0,158.044,158.2161,157.9579,158.1444,33708.0
2017-04-04 13:40:00,220.58,221.02,220.58,221.02,16088.0,158.1802,158.4957,158.1802,158.4957,16088.0
2017-04-04 13:50:00,221.03,221.8,220.97,220.97,26763.0,158.5029,159.0551,158.4599,158.4599,26763.0
2017-04-04 14:00:00,220.94,221.12,220.89,220.96,8488.0,158.4384,158.5675,158.4025,158.4527,8488.0
2017-04-04 14:10:00,220.96,221.04,220.66,220.78,41693.0,158.4527,158.5101,158.2376,158.3236,41693.0
2017-04-04 14:20:00,220.83,220.93,220.71,220.9,7032.0,158.3595,158.4312,158.2734,158.4097,7032.0
2017-04-04 14:30:00,220.93,221.17,220.92,221.15,9003.0,158.4312,158.6033,158.424,158.589,9003.0
2017-04-04 14:40:00,221.16,221.35,221.11,221.33,38084.0,158.5961,158.7324,158.5603,158.7181,38084.0
2017-04-04 14:50:00,221.26,221.35,221.07,221.11,7350.0,158.6679,158.7324,158.5316,158.5603,7350.0
2017-04-04 15:00:00,221.13,221.27,221.12,221.17,5974.0,158.5746,158.675,158.5675,158.6033,5974.0
2017-04-04 15:10:00,221.15,221.23,220.49,220.49,11788.0,158.589,158.6463,158.1157,158.1157,11788.0
2017-04-04 15:20:00,220.49,220.5,220.11,220.11,12050.0,158.1157,158.1228,157.8432,157.8432,12050.0
2017-04-04 15:30:00,220.18,220.2,219.98,220.15,14842.0,157.8934,157.9077,157.75,157.8719,14842.0
2017-04-04 15:40:00,220.18,220.49,220.18,220.44,25416.0,157.8934,158.1157,157.8934,158.0798,25416.0
2017-04-04 15:50:00,220.45,220.52,220.28,220.37,47290.0,158.087,158.1372,157.9651,158.0296,47290.0
2017-04-05 09:30:00,220.01,221.0,219.84,220.79,16502.0,157.7715,158.4814,157.6496,158.3308,16502.0
2017-04-05 09:40:00,220.97,221.66,220.59,221.33,36963.0,158.4599,158.9547,158.1874,158.7181,36963.0
2017-04-05 09:50:00,221.33,221.33,220.42,220.75,7777.0,158.7181,158.7181,158.0655,158.3021,7777.0
2017-04-05 10:00:00,220.52,221.18,220.52,220.69,14220.0,158.1372,158.6105,158.1372,158.2591,14220.0
2017-04-05 10:10:00,220.68,221.72,220.68,221.61,18957.0,158.2519,158.9977,158.2519,158.9188,18957.0
2017-04-05 10:20:00,221.62,222.09,221.52,221.75,11733.0,158.926,159.2631,158.8543,159.0192,11733.0
2017-04-05 10:30:00,221.71,222.35,221.44,222.35,12415.0,158.9906,159.4495,158.7969,159.4495,12415.0
2017-04-05 10:40:00,222.27,222.77,222.27,222.73,13361.0,159.3921,159.7507,159.3921,159.722,13361.0
2017-04-05 10:50:00,222.66,222.67,222.37,222.37,6690.0,159.6718,159.679,159.4638,159.4638,6690.0
2017-04-05 11:00:00,222.38,223.09,222.33,222.73,12707.0,159.471,159.9802,159.4352,159.722,12707.0
2017-04-05 11:10:00,222.62,223.29,222.46,223.2,9179.0,159.6431,160.1236,159.5284,160.059,9179.0
2017-04-05 11:20:00,223.12,223.47,222.92,223.2,26260.0,160.0017,160.2527,159.8583,160.059,26260.0
2017-04-05 11:30:00,223.16,223.25,222.31,222.31,13384.0,160.0304,160.0949,159.4208,159.4208,13384.0
2017-04-05 11:40:00,222.48,222.88,222.4,222.74,13266.0,159.5427,159.8296,159.4854,159.7292,13266.0
2017-04-05 11:50:00,222.71,222.71,222.22,222.43,9978.0,159.7077,159.7077,159.3563,159.5069,9978.0
2017-04-05 12:00:00,222.47,222.52,222.1,222.11,10100.0,159.5356,159.5714,159.2702,159.2774,10100.0
2017-04-05 12:10:00,222.1,222.35,222.0,222.34,8109.0,159.2702,159.4495,159.1985,159.4423,8109.0
2017-04-05 12:20:00,222.26,222.41,222.16,222.23,6601.0,159.385,159.4925,159.3133,159.3635,6601.0
2017-04-05 12:30:00,222.3,222.53,222.29,222.4,10585.0,159.4136,159.5786,159.4065,159.4854,10585.0
2017-04-05 12:40:00,222.39,222.45,222.13,222.18,9910.0,159.4782,159.5212,159.2917,159.3276,9910.0
2017-04-05 12:50:00,222.15,222.31,221.72,221.74,15429.0,159.3061,159.4208,158.9977,159.0121,15429.0
2017-04-05 13:00:00,221.94,222.15,221.83,222.0,15588.0,159.1555,159.3061,159.0766,159.1985,15588.0
2017-04-05 13:10:00,222.0,222.49,221.99,222.49,10820.0,159.1985,159.5499,159.1913,159.5499,10820.0
2017-04-05 13:20:00,222.43,222.64,222.09,222.17,14642.0,159.5069,159.6575,159.2631,159.3204,14642.0
2017-04-05 13:30:00,222.18,222.39,222.09,222.24,5163.0,159.3276,159.4782,159.2631,159.3706,5163.0
2017-04-05 13:40:00,222.21,222.38,222.1,222.1,2303.0,159.3491,159.471,159.2702,159.2702,2303.0
2017-04-05 13:50:00,222.08,222.72,222.08,222.72,4900.0,159.2559,159.7148,159.2559,159.7148,4900.0
2017-04-05 14:00:00,222.52,222.55,221.99,222.22,10186.0,159.5714,159.5929,159.1913,159.3563,10186.0
2017-04-05 14:10:00,222.14,222.54,222.1,222.38,6525.0,159.2989,159.5858,159.2702,159.471,6525.0
2017-04-05 14:20:00,222.37,222.69,222.36,222.69,3735.0,159.4638,159.6933,159.4567,159.6933,3735.0
2017-04-05 14:30:00,222.67,222.79,222.59,222.59,4935.0,159.679,159.765,159.6216,159.6216,4935.0
2017-04-05 14:40:00,222.61,222.74,222.55,222.55,7990.0,159.636,159.7292,159.5929,159.5929,7990.0
2017-04-05 14:50:00,222.53,222.53,222.19,222.19,12374.0,159.5786,159.5786,159.3348,159.3348,12374.0
2017-04-05 15:00:00,222.16,222.59,222.11,222.52,8220.0,159.3133,159.6216,159.2774,159.5714,8220.0
2017-04-05 15:10:00,222.52,222.72,221.93,221.94,5349.0,159.5714,159.7148,159.1483,159.1555,5349.0
2017-04-05 15:20:00,221.99,222.21,221.73,222.05,14733.0,159.1913,159.3491,159.0049,159.2344,14733.0
2017-04-05 15:30:00,222.06,222.27,221.9,222.27,12616.0,159.2415,159.3921,159.1268,159.3921,12616.0
2017-04-05 15:40:00,222.35,222.69,222.27,222.3,25002.0,159.4495,159.6933,159.3921,159.4136,25002.0
2017-04-05 15:50:00,222.36,222.72,222.15,222.31,42281.0,159.4567,159.7148,159.3061,159.4208,42281.0
2017-04-06 09:30:00,221.83,222.68,221.44,222.68,8747.0,159.0766,159.6862,158.7969,159.6862,8747.0
2017-04-06 09:40:00,222.88,222.88,222.16,222.25,9537.0,159.8296,159.8296,159.3133,159.3778,9537.0
2017-04-06 09:50:00,222.42,223.0,222.31,222.74,7814.0,159.4997,159.9156,159.4208,159.7292,7814.0
2017-04-06 10:00:00,222.75,222.8,221.89,221.9,12096.0,159.7363,159.7722,159.1196,159.1268,12096.0
2017-04-06 10:10:00,221.88,222.1,221.37,221.66,10393.0,159.1125,159.2702,158.7467,158.9547,10393.0
2017-04-06 10:20:00,221.79,222.49,221.68,222.49,14835.0,159.0479,159.5499,158.969,159.5499,14835.0
2017-04-06 10:30:00,222.48,222.48,221.53,221.99,9550.0,159.5427,159.5427,158.8615,159.1913,9550.0
2017-04-06 10:40:00,222.08,222.14,221.74,221.75,7986.0,159.2559,159.2989,159.0121,159.0192,7986.0
2017-04-06 10:50:00,221.86,222.23,221.71,222.17,12567.0,159.0981,159.3635,158.9906,159.3204,12567.0
2017-04-06 11:00:00,222.23,222.69,222.2,222.69,3722.0,159.3635,159.6933,159.3419,159.6933,3722.0
2017-04-06 11:10:00,222.62,222.71,222.44,222.69,3411.0,159.6431,159.7077,159.514,159.6933,3411.0
2017-04-06 11:20:00,222.66,222.66,222.15,222.26,7429.0,159.6718,159.6718,159.3061,159.385,7429.0
2017-04-06 11:30:00,222.3,222.52,222.22,222.5,6525.0,159.4136,159.5714,159.3563,159.5571,6525.0
2017-04-06 11:40:00,222.4,222.61,222.36,222.61,4300.0,159.4854,159.636,159.4567,159.636,4300.0
2017-04-06 11:50:00,222.63,223.0,222.63,222.86,4924.0,159.6503,159.9156,159.6503,159.8152,4924.0
2017-04-06 12:00:00,222.65,222.66,222.43,222.56,2106.0,159.6646,159.6718,159.5069,159.6001,2106.0
2017-04-06 12:10:00,222.66,223.08,222.66,222.86,5140.0,159.6718,159.973,159.6718,159.8152,5140.0
2017-04-06 12:20:00,222.87,223.19,222.87,223.19,4061.0,159.8224,160.0519,159.8224,160.0519,4061.0
2017-04-06 12:30:00,223.15,223.34,222.86,222.94,4508.0,160.0232,160.1594,159.8152,159.8726,4508.0
2017-04-06 12:40:00,222.93,223.09,222.91,223.0,2600.0,159.8654,159.9802,159.8511,159.9156,2600.0
2017-04-06 12:50:00,223.1,223.12,222.99,223.06,1306.0,159.9873,160.0017,159.9085,159.9587,1306.0
2017-04-06 13:00:00,223.06,223.07,222.91,223.0,3464.0,159.9587,159.9658,159.8511,159.9156,3464.0
2017-04-06 13:10:00,223.05,223.05,222.88,222.95,4602.0,159.9515,159.9515,159.8296,159.8798,4602.0
2017-04-06 13:20:00,222.86,223.07,222.73,223.0,3396.0,159.8152,159.9658,159.722,159.9156,3396.0
2017-04-06 13:30:00,223.05,223.19,223.0,223.0,3488.0,159.9515,160.0519,159.9156,159.9156,3488.0
2017-04-06 13:40:00,222.98,222.98,222.75,222.94,3500.0,159.9013,159.9013,159.7363,159.8726,3500.0
2017-04-06 13:50:00,222.92,223.03,222.85,222.95,1600.0,159.8583,159.9371,159.8081,159.8798,1600.0
2017-04-06 14:00:00,222.85,222.97,222.75,222.97,6184.0,159.8081,159.8941,159.7363,159.8941,6184.0
2017-04-06 14:10:00,222.99,223.33,222.99,223.24,2094.0,159.9085,160.1523,159.9085,160.0877,2094.0
2017-04-06 14:20:00,223.2,223.38,223.16,223.17,5460.0,160.059,160.1881,160.0304,160.0375,5460.0
2017-04-06 14:30:00,223.14,223.46,223.14,223.23,3413.0,160.016,160.2455,160.016,160.0806,3413.0
2017-04-06 14:40:00,223.36,223.61,223.15,223.19,9880.0,160.1738,160.3531,160.0232,160.0519,9880.0
2017-04-06 14:50:00,223.24,223.41,223.14,223.14,12055.0,160.0877,160.2096,160.016,160.016,12055.0
2017-04-06 15:00:00,223.12,223.36,223.06,223.27,12032.0,160.0017,160.1738,159.9587,160.1092,12032.0
2017-04-06 15:10:00,223.2,223.24,222.96,223.12,4700.0,160.059,160.0877,159.8869,160.0017,4700.0
2017-04-06 15:20:00,223.09,223.12,222.83,223.03,8355.0,159.9802,160.0017,159.7937,159.9371,8355.0
2017-04-06 15:30:00,222.94,222.97,222.26,222.26,16483.0,159.8726,159.8941,159.385,159.385,16483.0
2017-04-06 15:40:00,222.36,222.56,222.24,222.37,23857.0,159.4567,159.6001,159.3706,159.4638,23857.0
2017-04-06 15:50:00,222.37,222.98,222.34,222.8,42071.0,159.4638,159.9013,159.4423,159.7722,42071.0
2017-04-07 09:30:00,223.06,223.37,222.61,223.05,8718.0,159.9587,160.181,159.636,159.9515,8718.0
2017-04-07 09:40:00,223.14,223.27,222.85,223.07,10485.0,160.016,160.1092,159.8081,159.9658,10485.0
2017-04-07 09:50:00,223.42,223.52,222.94,223.0,12319.0,160.2168,160.2885,159.8726,159.9156,12319.0
2017-04-07 10:00:00,223.1,223.5,223.1,223.26,3437.0,159.9873,160.2742,159.9873,160.1021,3437.0
2017-04-07 10:10:00,223.25,223.46,223.05,223.46,4111.0,160.0949,160.2455,159.9515,160.2455,4111.0
2017-04-07 10:20:00,223.14,223.35,222.69,223.01,6843.0,160.016,160.1666,159.6933,159.9228,6843.0
2017-04-07 10:30:00,222.86,223.1,222.79,222.86,5601.0,159.8152,159.9873,159.765,159.8152,5601.0
2017-04-07 10:40:00,222.94,223.14,222.9,223.14,4832.0,159.8726,160.016,159.8439,160.016,4832.0
2017-04-07 10:50:00,223.02,223.14,222.68,222.97,12323.0,159.93,160.016,159.6862,159.8941,12323.0
2017-04-07 11:00:00,222.98,223.17,222.86,222.9,24110.0,159.9013,160.0375,159.8152,159.8439,24110.0
2017-04-07 11:10:00,222.88,223.07,222.72,222.89,6548.0,159.8296,159.9658,159.7148,159.8367,6548.0
2017-04-07 11:20:00,222.88,223.0,222.74,223.0,4800.0,159.8296,159.9156,159.7292,159.9156,4800.0
2017-04-07 11:30:00,222.91,223.15,222.83,222.97,7111.0,159.8511,160.0232,159.7937,159.8941,7111.0
2017-04-07 11:40:00,222.9,222.94,222.7,222.94,3145.0,159.8439,159.8726,159.7005,159.8726,3145.0
2017-04-07 11:50:00,222.98,223.06,222.87,222.93,4094.0,159.9013,159.9587,159.8224,159.8654,4094.0
2017-04-07 12:00:00,222.87,222.95,222.81,222.87,3200.0,159.8224,159.8798,159.7794,159.8224,3200.0
2017-04-07 12:10:00,222.93,223.0,222.83,222.84,15749.0,159.8654,159.9156,159.7937,159.8009,15749.0
2017-04-07 12:20:00,222.84,223.06,222.84,223.04,5300.0,159.8009,159.9587,159.8009,159.9443,5300.0
2017-04-07 12:30:00,223.09,223.33,223.09,223.26,3059.0,159.9802,160.1523,159.9802,160.1021,3059.0
2017-04-07 12:40:00,223.26,223.61,223.25,223.55,13071.0,160.1021,160.3531,160.0949,160.31,13071.0
2017-04-07 12:50:00,223.64,223.98,223.59,223.63,9769.0,160.3746,160.6184,160.3387,160.3674,9769.0
2017-04-07 13:00:00,223.63,223.68,223.46,223.59,4471.0,160.3674,160.4033,160.2455,160.3387,4471.0
2017-04-07 13:10:00,223.62,223.94,223.62,223.94,2491.0,160.3602,160.5897,160.3602,160.5897,2491.0
2017-04-07 13:20:00,223.92,223.92,223.49,223.79,3862.0,160.5754,160.5754,160.267,160.4821,3862.0
2017-04-07 13:30:00,223.72,223.89,223.68,223.73,6190.0,160.4319,160.5539,160.4033,160.4391,6190.0
2017-04-07 13:40:00,223.68,223.95,223.68,223.87,6036.0,160.4033,160.5969,160.4033,160.5395,6036.0
2017-04-07 13:50:00,223.87,223.94,223.76,223.82,8400.0,160.5395,160.5897,160.4606,160.5037,8400.0
2017-04-07 14:00:00,223.88,224.04,223.87,224.04,3070.0,160.5467,160.6614,160.5395,160.6614,3070.0
2017-04-07 14:10:00,224.0,224.11,223.97,223.97,4202.0,160.6327,160.7116,160.6112,160.6112,4202.0
2017-04-07 14:20:00,223.93,224.05,223.89,224.0,2852.0,160.5825,160.6686,160.5539,160.6327,2852.0
2017-04-07 14:30:00,224.04,224.13,223.92,224.0,10781.0,160.6614,160.726,160.5754,160.6327,10781.0
2017-04-07 14:40:00,223.94,224.11,223.93,224.1,3400.0,160.5897,160.7116,160.5825,160.7044,3400.0
2017-04-07 14:50:00,224.03,224.17,223.89,224.15,8844.0,160.6542,160.7546,160.5539,160.7403,8844.0
2017-04-07 15:00:00,224.12,224.17,223.91,223.91,4855.0,160.7188,160.7546,160.5682,160.5682,4855.0
2017-04-07 15:10:00,223.98,224.06,223.84,223.88,3612.0,160.6184,160.6758,160.518,160.5467,3612.0
2017-04-07 15:20:00,223.82,224.1,223.69,223.95,5442.0,160.5037,160.7044,160.4104,160.5969,5442.0
2017-04-07 15:30:00,223.9,224.0,223.77,223.79,4561.0,160.561,160.6327,160.4678,160.4821,4561.0
2017-04-07 15:40:00,223.91,223.99,223.53,223.69,14951.0,160.5682,160.6256,160.2957,160.4104,14951.0
2017-04-07 15:50:00,223.72,223.75,223.52,223.75,23063.0,160.4319,160.4535,160.2885,160.4535,23063.0
2017-04-10 09:30:00,223.61,223.66,223.15,223.41,3578.0,160.3531,160.3889,160.0232,160.2096,3578.0
2017-04-10 09:40:00,223.58,223.75,223.45,223.45,3750.0,160.3315,160.4535,160.2383,160.2383,3750.0
2017-04-10 09:50:00,223.66,223.75,223.31,223.62,9169.0,160.3889,160.4535,160.1379,160.3602,9169.0
2017-04-10 10:00:00,223.79,224.25,223.79,223.88,5226.0,160.4821,160.812,160.4821,160.5467,5226.0
2017-04-10 10:10:00,223.87,223.87,223.33,223.43,6145.0,160.5395,160.5395,160.1523,160.224,6145.0
2017-04-10 10:20:00,223.53,223.74,223.34,223.69,9097.0,160.2957,160.4463,160.1594,160.4104,9097.0
2017-04-10 10:30:00,223.77,224.06,223.58,223.82,16043.0,160.4678,160.6758,160.3315,160.5037,16043.0
2017-04-10 10:40:00,223.8,224.78,223.8,224.75,22759.0,160.4893,161.1921,160.4893,161.1706,22759.0
2017-04-10 10:50:00,224.88,225.15,224.81,224.93,20221.0,161.2638,161.4574,161.2136,161.2996,20221.0
2017-04-10 11:00:00,224.88,225.14,224.48,225.14,8595.0,161.2638,161.4502,160.9769,161.4502,8595.0
2017-04-10 11:10:00,225.13,225.55,225.11,225.55,13500.0,161.4431,161.7443,161.4287,161.7443,13500.0
2017-04-10 11:20:00,225.59,225.75,225.32,225.41,8632.0,161.7729,161.8877,161.5793,161.6439,8632.0
2017-04-10 11:30:00,225.41,225.62,225.39,225.42,11019.0,161.6439,161.7945,161.6295,161.651,11019.0
2017-04-10 11:40:00,225.39,225.41,225.14,225.26,8346.0,161.6295,161.6439,161.4502,161.5363,8346.0
2017-04-10 11:50:00,225.27,225.8,225.27,225.76,5936.0,161.5435,161.9235,161.5435,161.8949,5936.0
2017-04-10 12:00:00,225.91,225.91,225.43,225.44,6901.0,162.0024,162.0024,161.6582,161.6654,6901.0
2017-04-10 12:10:00,225.34,225.34,224.95,225.03,2500.0,161.5937,161.5937,161.314,161.3714,2500.0
2017-04-10 12:20:00,224.99,225.03,224.54,224.54,4460.0,161.3427,161.3714,161.02,161.02,4460.0
2017-04-10 12:30:00,224.48,224.67,224.48,224.52,4150.0,160.9769,161.1132,160.9769,161.0056,4150.0
2017-04-10 12:40:00,224.5,224.69,224.43,224.65,4735.0,160.9913,161.1275,160.9411,161.0989,4735.0
2017-04-10 12:50:00,224.65,224.75,224.6,224.68,4120.0,161.0989,161.1706,161.063,161.1204,4120.0
2017-04-10 13:00:00,224.62,224.7,224.6,224.67,3126.0,161.0773,161.1347,161.063,161.1132,3126.0
2017-04-10 13:10:00,224.64,224.69,224.48,224.67,5536.0,161.0917,161.1275,160.9769,161.1132,5536.0
2017-04-10 13:20:00,224.67,224.76,224.65,224.76,2700.0,161.1132,161.1777,161.0989,161.1777,2700.0
2017-04-10 13:30:00,224.76,225.06,224.76,225.01,2608.0,161.1777,161.3929,161.1777,161.357,2608.0
2017-04-10 13:40:00,224.97,225.15,224.96,225.15,900.0,161.3283,161.4574,161.3212,161.4574,900.0
2017-04-10 13:50:00,225.12,225.29,225.12,225.29,3766.0,161.4359,161.5578,161.4359,161.5578,3766.0
2017-04-10 14:00:00,225.27,225.3,225.0,225.07,4932.0,161.5435,161.565,161.3498,161.4,4932.0
2017-04-10 14:10:00,225.08,225.23,224.97,225.16,5061.0,161.4072,161.5148,161.3283,161.4646,5061.0
2017-04-10 14:20:00,225.17,225.38,225.05,225.25,10575.0,161.4718,161.6223,161.3857,161.5291,10575.0
2017-04-10 14:30:00,225.25,225.32,225.22,225.23,2869.0,161.5291,161.5793,161.5076,161.5148,2869.0
2017-04-10 14:40:00,225.21,225.35,225.13,225.35,6896.0,161.5004,161.6008,161.4431,161.6008,6896.0
2017-04-10 14:50:00,225.38,225.77,225.38,225.77,3496.0,161.6223,161.902,161.6223,161.902,3496.0
2017-04-10 15:00:00,225.81,225.85,225.58,225.84,10654.0,161.9307,161.9594,161.7658,161.9522,10654.0
2017-04-10 15:10:00,225.83,226.01,225.76,225.81,11208.0,161.945,162.0741,161.8949,161.9307,11208.0
2017-04-10 15:20:00,225.76,225.87,225.6,225.62,11459.0,161.8949,161.9737,161.7801,161.7945,11459.0
2017-04-10 15:30:00,225.59,225.72,225.58,225.72,10754.0,161.7729,161.8662,161.7658,161.8662,10754.0
2017-04-10 15:40:00,225.71,225.71,225.38,225.38,19606.0,161.859,161.859,161.6223,161.6223,19606.0
2017-04-10 15:50:00,225.38,225.92,225.37,225.84,54410.0,161.6223,162.0096,161.6152,161.9522,54410.0
2017-04-11 09:30:00,225.99,226.73,225.75,226.43,26593.0,162.0598,162.5904,161.8877,162.3753,26593.0
2017-04-11 09:40:00,226.34,226.89,226.13,226.72,14580.0,162.3108,162.7052,162.1602,162.5833,14580.0
2017-04-11 09:50:00,226.67,226.9,226.48,226.8,12130.0,162.5474,162.7124,162.4112,162.6406,12130.0
2017-04-11 10:00:00,226.84,226.84,225.9,226.06,35560.0,162.6693,162.6693,161.9952,162.11,35560.0
2017-04-11 10:10:00,226.05,226.73,225.68,226.61,19908.0,162.1028,162.5904,161.8375,162.5044,19908.0
2017-04-11 10:20:00,226.73,227.21,226.56,226.66,14383.0,162.5904,162.9347,162.4685,162.5402,14383.0
2017-04-11 10:30:00,226.63,226.77,226.32,226.7,5750.0,162.5187,162.6191,162.2964,162.5689,5750.0
2017-04-11 10:40:00,226.65,227.02,226.56,226.96,6252.0,162.5331,162.7984,162.4685,162.7554,6252.0
2017-04-11 10:50:00,226.95,227.02,226.61,226.82,7229.0,162.7482,162.7984,162.5044,162.655,7229.0
2017-04-11 11:00:00,226.79,226.84,226.39,226.47,5872.0,162.6335,162.6693,162.3466,162.404,5872.0
2017-04-11 11:10:00,226.46,226.59,226.37,226.37,3979.0,162.3968,162.4901,162.3323,162.3323,3979.0
2017-04-11 11:20:00,226.42,226.52,225.94,226.0,8141.0,162.3681,162.4399,162.0239,162.067,8141.0
2017-04-11 11:30:00,225.93,226.4,225.9,226.33,12270.0,162.0168,162.3538,161.9952,162.3036,12270.0
2017-04-11 11:40:00,226.39,226.53,226.28,226.38,9140.0,162.3466,162.447,162.2677,162.3395,9140.0
2017-04-11 11:50:00,226.32,226.6,226.31,226.6,6851.0,162.2964,162.4972,162.2893,162.4972,6851.0
2017-04-11 12:00:00,226.51,226.92,226.51,226.92,3600.0,162.4327,162.7267,162.4327,162.7267,3600.0
2017-04-11 12:10:00,226.92,226.92,226.74,226.81,4826.0,162.7267,162.7267,162.5976,162.6478,4826.0
2017-04-11 12:20:00,226.72,226.8,226.58,226.58,4017.0,162.5833,162.6406,162.4829,162.4829,4017.0
2017-04-11 12:30:00,226.57,226.58,226.37,226.45,2929.0,162.4757,162.4829,162.3323,162.3897,2929.0
2017-04-11 12:40:00,226.39,226.43,226.17,226.24,6735.0,162.3466,162.3753,162.1889,162.2391,6735.0
2017-04-11 12:50:00,226.28,226.31,226.15,226.15,2600.0,162.2677,162.2893,162.1745,162.1745,2600.0
2017-04-11 13:00:00,226.25,226.25,225.69,225.69,4051.0,162.2462,162.2462,161.8447,161.8447,4051.0
2017-04-11 13:10:00,225.64,226.36,225.64,226.36,11138.0,161.8088,162.3251,161.8088,162.3251,11138.0
2017-04-11 13:20:00,226.46,226.7,226.46,226.68,3225.0,162.3968,162.5689,162.3968,162.5546,3225.0
2017-04-11 13:30:00,226.65,226.85,226.64,226.82,5869.0,162.5331,162.6765,162.5259,162.655,5869.0
2017-04-11 13:40:00,226.78,226.8,226.63,226.64,3300.0,162.6263,162.6406,162.5187,162.5259,3300.0
2017-04-11 13:50:00,226.67,226.67,226.51,226.51,1200.0,162.5474,162.5474,162.4327,162.4327,1200.0
2017-04-11 14:00:00,226.65,226.67,226.44,226.61,3322.0,162.5331,162.5474,162.3825,162.5044,3322.0
2017-04-11 14:10:00,226.61,226.76,226.53,226.64,2857.0,162.5044,162.612,162.447,162.5259,2857.0
2017-04-11 14:20:00,226.67,226.89,226.67,226.79,2400.0,162.5474,162.7052,162.5474,162.6335,2400.0
2017-04-11 14:30:00,226.8,226.85,226.43,226.58,5090.0,162.6406,162.6765,162.3753,162.4829,5090.0
2017-04-11 14:40:00,226.66,226.8,226.63,226.8,3046.0,162.5402,162.6406,162.5187,162.6406,3046.0
2017-04-11 14:50:00,226.63,226.65,226.39,226.39,4013.0,162.5187,162.5331,162.3466,162.3466,4013.0
2017-04-11 15:00:00,226.37,226.52,226.3,226.37,5638.0,162.3323,162.4399,162.2821,162.3323,5638.0
2017-04-11 15:10:00,226.35,226.56,226.21,226.31,5739.0,162.3179,162.4685,162.2176,162.2893,5739.0
2017-04-11 15:20:00,226.23,226.25,225.9,225.95,5801.0,162.2319,162.2462,161.9952,162.0311,5801.0
2017-04-11 15:30:00,226.07,226.09,225.95,226.09,11495.0,162.1172,162.1315,162.0311,162.1315,11495.0
2017-04-11 15:40:00,226.1,226.16,226.01,226.13,11006.0,162.1387,162.1817,162.0741,162.1602,11006.0
2017-04-11 15:50:00,226.12,226.5,226.08,226.37,24570.0,162.153,162.4255,162.1243,162.3323,24570.0
2017-04-12 09:30:00,225.46,226.81,224.9,225.23,16171.0,161.6797,162.6478,161.2781,161.5148,16171.0
2017-04-12 09:40:00,225.51,225.63,224.26,224.49,7676.0,161.7156,161.8016,160.8192,160.9841,7676.0
2017-04-12 09:50:00,224.32,225.0,224.06,225.0,20522.0,160.8622,161.3498,160.6758,161.3498,20522.0
2017-04-12 10:00:00,225.0,225.21,224.78,225.16,6432.0,161.3498,161.5004,161.1921,161.4646,6432.0
2017-04-12 10:10:00,225.16,225.67,225.16,225.57,6327.0,161.4646,161.8303,161.4646,161.7586,6327.0
2017-04-12 10:20:00,225.6,226.15,225.17,226.0,9490.0,161.7801,162.1745,161.4718,162.067,9490.0
2017-04-12 10:30:00,225.95,226.33,225.73,226.04,15453.0,162.0311,162.3036,161.8733,162.0956,15453.0
2017-04-12 10:40:00,225.97,226.15,225.79,225.93,12264.0,162.0454,162.1745,161.9164,162.0168,12264.0
2017-04-12 10:50:00,226.0,226.09,225.82,225.98,15992.0,162.067,162.1315,161.9379,162.0526,15992.0
2017-04-12 11:00:00,225.95,226.13,225.66,225.8,14781.0,162.0311,162.1602,161.8231,161.9235,14781.0
2017-04-12 11:10:00,225.85,225.94,225.73,225.84,9018.0,161.9594,162.0239,161.8733,161.9522,9018.0
2017-04-12 11:20:00,225.87,226.05,225.84,225.91,7728.0,161.9737,162.1028,161.9522,162.0024,7728.0
2017-04-12 11:30:00,225.92,226.08,225.86,225.89,7403.0,162.0096,162.1243,161.9666,161.9881,7403.0
2017-04-12 11:40:00,225.88,226.0,225.64,225.84,7612.0,161.9809,162.067,161.8088,161.9522,7612.0
2017-04-12 11:50:00,225.81,225.98,225.67,225.97,8408.0,161.9307,162.0526,161.8303,162.0454,8408.0
2017-04-12 12:00:00,225.96,225.96,225.43,225.43,5119.0,162.0383,162.0383,161.6582,161.6582,5119.0
2017-04-12 12:10:00,225.31,225.34,224.71,224.71,5480.0,161.5722,161.5937,161.1419,161.1419,5480.0
2017-04-12 12:20:00,224.73,224.75,224.53,224.71,14710.0,161.1562,161.1706,161.0128,161.1419,14710.0
2017-04-12 12:30:00,224.71,224.78,224.65,224.66,5174.0,161.1419,161.1921,161.0989,161.106,5174.0
2017-04-12 12:40:00,224.7,224.74,224.51,224.72,7266.0,161.1347,161.1634,160.9985,161.1491,7266.0
2017-04-12 12:50:00,224.75,224.75,224.04,224.43,8763.0,161.1706,161.1706,160.6614,160.9411,8763.0
2017-04-12 13:00:00,224.46,224.49,224.11,224.11,8113.0,160.9626,160.9841,160.7116,160.7116,8113.0
2017-04-12 13:10:00,224.13,224.4,224.13,224.4,11500.0,160.726,160.9196,160.726,160.9196,11500.0
2017-04-12 13:20:00,224.45,224.46,223.97,224.14,5754.0,160.9554,160.9626,160.6112,160.7331,5754.0
2017-04-12 13:30:00,224.11,224.21,224.01,224.01,4200.0,160.7116,160.7833,160.6399,160.6399,4200.0
2017-04-12 13:40:00,224.03,224.21,223.93,224.01,9100.0,160.6542,160.7833,160.5825,160.6399,9100.0
2017-04-12 13:50:00,224.01,224.01,223.44,223.53,7320.0,160.6399,160.6399,160.2312,160.2957,7320.0
2017-04-12 14:00:00,223.6,224.11,223.41,224.05,11110.0,160.3459,160.7116,160.2096,160.6686,11110.0
2017-04-12 14:10:00,224.05,224.18,223.82,223.83,5346.0,160.6686,160.7618,160.5037,160.5108,5346.0
2017-04-12 14:20:00,223.75,223.99,223.67,223.98,6761.0,160.4535,160.6256,160.3961,160.6184,6761.0
2017-04-12 14:30:00,223.95,224.5,223.95,224.49,5207.0,160.5969,160.9913,160.5969,160.9841,5207.0
2017-04-12 14:40:00,224.24,224.49,224.2,224.25,6238.0,160.8048,160.9841,160.7762,160.812,6238.0
2017-04-12 14:50:00,224.3,224.31,223.99,223.99,4800.0,160.8479,160.855,160.6256,160.6256,4800.0
2017-04-12 15:00:00,224.06,224.36,224.03,224.14,8425.0,160.6758,160.8909,160.6542,160.7331,8425.0
2017-04-12 15:10:00,224.06,224.33,224.04,224.26,9379.0,160.6758,160.8694,160.6614,160.8192,9379.0
2017-04-12 15:20:00,224.33,224.59,224.04,224.04,7500.0,160.8694,161.0558,160.6614,160.6614,7500.0
2017-04-12 15:30:00,224.15,224.33,224.1,224.12,13275.0,160.7403,160.8694,160.7044,160.7188,13275.0
2017-04-12 15:40:00,224.1,224.27,223.75,224.14,20718.0,160.7044,160.8264,160.4535,160.7331,20718.0
2017-04-12 15:50:00,224.14,224.49,224.13,224.3,47379.0,160.7331,160.9841,160.726,160.8479,47379.0
2017-04-13 09:30:00,223.51,225.05,223.48,224.57,20070.0,160.2814,161.3857,160.2598,161.0415,20070.0
2017-04-13 09:40:00,224.7,224.7,223.7,223.95,7683.0,161.1347,161.1347,160.4176,160.5969,7683.0
2017-04-13 09:50:00,224.02,224.12,223.74,223.96,3809.0,160.6471,160.7188,160.4463,160.6041,3809.0
2017-04-13 10:00:00,223.96,223.98,223.56,223.56,4120.0,160.6041,160.6184,160.3172,160.3172,4120.0
2017-04-13 10:10:00,223.55,224.06,223.55,224.06,8368.0,160.31,160.6758,160.31,160.6758,8368.0
2017-04-13 10:20:00,223.9,224.49,223.9,224.34,2300.0,160.561,160.9841,160.561,160.8766,2300.0
2017-04-13 10:30:00,224.35,224.57,224.24,224.52,3368.0,160.8837,161.0415,160.8048,161.0056,3368.0
2017-04-13 10:40:00,224.5,224.6,224.18,224.45,6076.0,160.9913,161.063,160.7618,160.9554,6076.0
2017-04-13 10:50:00,224.46,224.69,224.36,224.58,3611.0,160.9626,161.1275,160.8909,161.0487,3611.0
2017-04-13 11:00:00,224.66,224.7,224.38,224.62,3521.0,161.106,161.1347,160.9052,161.0773,3521.0
2017-04-13 11:10:00,224.71,224.98,224.64,224.98,2660.0,161.1419,161.3355,161.0917,161.3355,2660.0
2017-04-13 11:20:00,224.89,224.89,224.7,224.89,3399.0,161.271,161.271,161.1347,161.271,3399.0
2017-04-13 11:30:00,224.91,224.92,224.63,224.63,3278.0,161.2853,161.2925,161.0845,161.0845,3278.0
2017-04-13 11:40:00,224.52,224.89,224.52,224.89,1900.0,161.0056,161.271,161.0056,161.271,1900.0
2017-04-13 11:50:00,224.92,225.18,224.81,225.18,3053.0,161.2925,161.4789,161.2136,161.4789,3053.0
2017-04-13 12:00:00,225.05,225.18,224.89,225.09,3467.0,161.3857,161.4789,161.271,161.4144,3467.0
2017-04-13 12:10:00,225.15,225.23,225.0,225.16,5289.0,161.4574,161.5148,161.3498,161.4646,5289.0
2017-04-13 12:20:00,225.14,225.43,225.14,225.4,4800.0,161.4502,161.6582,161.4502,161.6367,4800.0
2017-04-13 12:30:00,225.46,225.46,225.27,225.29,4422.0,161.6797,161.6797,161.5435,161.5578,4422.0
2017-04-13 12:40:00,225.23,225.33,225.19,225.19,3545.0,161.5148,161.5865,161.4861,161.4861,3545.0
2017-04-13 12:50:00,225.21,225.56,225.17,225.44,4889.0,161.5004,161.7514,161.4718,161.6654,4889.0
2017-04-13 13:00:00,225.45,225.46,225.19,225.19,5555.0,161.6725,161.6797,161.4861,161.4861,5555.0
2017-04-13 13:10:00,225.25,225.25,225.0,225.11,9482.0,161.5291,161.5291,161.3498,161.4287,9482.0
2017-04-13 13:20:00,225.08,225.11,224.93,225.03,4385.0,161.4072,161.4287,161.2996,161.3714,4385.0
2017-04-13 13:30:00,225.01,225.47,225.0,225.47,5774.0,161.357,161.6869,161.3498,161.6869,5774.0
2017-04-13 13:40:00,225.5,225.65,225.43,225.5,4766.0,161.7084,161.816,161.6582,161.7084,4766.0
2017-04-13 13:50:00,225.45,225.5,225.13,225.3,4198.0,161.6725,161.7084,161.4431,161.565,4198.0
2017-04-13 14:00:00,225.36,225.63,225.27,225.62,8027.0,161.608,161.8016,161.5435,161.7945,8027.0
2017-04-13 14:10:00,225.64,225.72,225.53,225.55,4826.0,161.8088,161.8662,161.7299,161.7443,4826.0
2017-04-13 14:20:00,225.54,225.87,225.5,225.72,5575.0,161.7371,161.9737,161.7084,161.8662,5575.0
2017-04-13 14:30:00,225.74,225.92,225.73,225.76,5296.0,161.8805,162.0096,161.8733,161.8949,5296.0
2017-04-13 14:40:00,225.82,225.9,225.77,225.9,8063.0,161.9379,161.9952,161.902,161.9952,8063.0
2017-04-13 14:50:00,225.87,226.25,225.84,226.23,17292.0,161.9737,162.2462,161.9522,162.2319,17292.0
2017-04-13 15:00:00,226.18,226.23,226.02,226.02,9594.0,162.196,162.2319,162.0813,162.0813,9594.0
2017-04-13 15:10:00,226.03,226.04,225.67,225.91,11011.0,162.0885,162.0956,161.8303,162.0024,11011.0
2017-04-13 15:20:00,225.96,226.08,225.85,225.85,5171.0,162.0383,162.1243,161.9594,161.9594,5171.0
2017-04-13 15:30:00,225.71,225.86,225.42,225.43,4433.0,161.859,161.9666,161.651,161.6582,4433.0
2017-04-13 15:40:00,225.47,226.3,225.43,226.22,13510.0,161.6869,162.2821,161.6582,162.2247,13510.0
2017-04-13 15:50:00,226.17,226.29,225.97,225.97,74317.0,162.1889,162.2749,162.0454,162.0454,74317.0
2017-04-17 09:30:00,226.96,226.96,225.77,226.43,11613.0,162.7554,162.7554,161.902,162.3753,11613.0
2017-04-17 09:40:00,226.47,227.26,226.44,227.03,6545.0,162.404,162.9705,162.3825,162.8056,6545.0
2017-04-17 09:50:00,227.18,227.69,227.18,227.58,14543.0,162.9131,163.2789,162.9131,163.2,14543.0
2017-04-17 10:00:00,227.43,227.85,227.25,227.85,5930.0,163.0924,163.3936,162.9633,163.3936,5930.0
2017-04-17 10:10:00,227.92,228.2,227.86,228.2,5927.0,163.4438,163.6446,163.4008,163.6446,5927.0
2017-04-17 10:20:00,228.21,228.44,228.13,228.41,7637.0,163.6518,163.8167,163.5944,163.7952,7637.0
2017-04-17 10:30:00,228.5,229.28,228.5,229.28,12900.0,163.8597,164.4191,163.8597,164.4191,12900.0
2017-04-17 10:40:00,229.27,229.3,228.9,229.14,12770.0,164.4119,164.4334,164.1466,164.3187,12770.0
2017-04-17 10:50:00,229.09,229.58,229.03,229.41,6932.0,164.2828,164.6342,164.2398,164.5123,6932.0
2017-04-17 11:00:00,229.46,229.66,229.3,229.44,21291.0,164.5482,164.6916,164.4334,164.5338,21291.0
2017-04-17 11:10:00,229.47,229.65,229.39,229.58,4709.0,164.5553,164.6844,164.498,164.6342,4709.0
2017-04-17 11:20:00,229.62,230.26,229.62,230.18,10600.0,164.6629,165.1218,164.6629,165.0645,10600.0
2017-04-17 11:30:00,230.22,230.45,230.0,230.08,9061.0,165.0932,165.2581,164.9354,164.9928,9061.0
2017-04-17 11:40:00,229.99,230.85,229.99,230.35,13206.0,164.9282,165.5449,164.9282,165.1864,13206.0
2017-04-17 11:50:00,230.3,230.61,230.05,230.05,9200.0,165.1505,165.3728,164.9713,164.9713,9200.0
2017-04-17 12:00:00,230.08,230.34,229.96,230.34,10854.0,164.9928,165.1792,164.9067,165.1792,10854.0
2017-04-17 12:10:00,230.33,230.54,230.23,230.42,7113.0,165.172,165.3226,165.1003,165.2366,7113.0
2017-04-17 12:20:00,230.45,230.45,230.12,230.45,8385.0,165.2581,165.2581,165.0215,165.2581,8385.0
2017-04-17 12:30:00,230.46,230.66,230.41,230.6,5681.0,165.2653,165.4087,165.2294,165.3657,5681.0
2017-04-17 12:40:00,230.54,230.57,230.31,230.31,5200.0,165.3226,165.3442,165.1577,165.1577,5200.0
2017-04-17 12:50:00,230.27,230.46,230.19,230.34,6003.0,165.129,165.2653,165.0716,165.1792,6003.0
2017-04-17 13:00:00,230.34,230.47,230.12,230.47,3722.0,165.1792,165.2724,165.0215,165.2724,3722.0
2017-04-17 13:10:00,230.37,230.54,230.02,230.08,8250.0,165.2007,165.3226,164.9497,164.9928,8250.0
2017-04-17 13:20:00,230.09,230.51,230.09,230.51,3326.0,164.9999,165.3011,164.9999,165.3011,3326.0
2017-04-17 13:30:00,230.46,230.61,230.4,230.58,6272.0,165.2653,165.3728,165.2222,165.3513,6272.0
2017-04-17 13:40:00,230.57,230.68,230.5,230.58,5999.0,165.3442,165.423,165.294,165.3513,5999.0
2017-04-17 13:50:00,230.54,230.58,230.11,230.11,8251.0,165.3226,165.3513,165.0143,165.0143,8251.0
2017-04-17 14:00:00,230.15,230.32,229.87,229.87,7200.0,165.043,165.1649,164.8422,164.8422,7200.0
2017-04-17 14:10:00,229.93,229.94,229.6,229.6,6995.0,164.8852,164.8924,164.6486,164.6486,6995.0
2017-04-17 14:20:00,229.71,229.81,229.58,229.58,5774.0,164.7274,164.7991,164.6342,164.6342,5774.0
2017-04-17 14:30:00,229.6,229.84,229.58,229.81,7117.0,164.6486,164.8207,164.6342,164.7991,7117.0
2017-04-17 14:40:00,229.8,230.14,229.8,229.89,8237.0,164.792,165.0358,164.792,164.8565,8237.0
2017-04-17 14:50:00,229.98,230.04,229.64,229.66,9492.0,164.9211,164.9641,164.6772,164.6916,9492.0
2017-04-17 15:00:00,229.68,230.36,229.68,230.31,11400.0,164.7059,165.1936,164.7059,165.1577,11400.0
2017-04-17 15:10:00,230.3,230.62,230.2,230.5,18562.0,165.1505,165.38,165.0788,165.294,18562.0
2017-04-17 15:20:00,230.54,230.75,230.49,230.63,25329.0,165.3226,165.4732,165.2868,165.3872,25329.0
2017-04-17 15:30:00,230.63,231.07,230.63,230.79,18912.0,165.3872,165.7027,165.3872,165.5019,18912.0
2017-04-17 15:40:00,230.76,230.86,230.45,230.65,29993.0,165.4804,165.5521,165.2581,165.4015,29993.0
2017-04-17 15:50:00,230.66,231.22,230.64,231.2,72490.0,165.4087,165.8103,165.3943,165.7959,72490.0
2017-04-18 09:30:00,230.08,231.62,228.31,231.29,16771.0,164.9928,166.0971,163.7235,165.8605,16771.0
2017-04-18 09:40:00,231.29,231.54,230.99,231.51,17161.0,165.8605,166.0397,165.6453,166.0182,17161.0
2017-04-18 09:50:00,231.45,232.21,231.3,231.4,10942.0,165.9752,166.5202,165.8676,165.9394,10942.0
2017-04-18 10:00:00,231.38,231.98,231.03,231.72,15142.0,165.925,166.3553,165.674,166.1688,15142.0
2017-04-18 10:10:00,231.71,232.14,231.61,231.81,7886.0,166.1617,166.47,166.0899,166.2334,7886.0
2017-04-18 10:20:00,231.78,231.8,231.35,231.61,37733.0,166.2119,166.2262,165.9035,166.0899,37733.0
2017-04-18 10:30:00,231.63,231.65,229.86,229.87,25136.0,166.1043,166.1186,164.835,164.8422,25136.0
2017-04-18 10:40:00,229.99,230.4,229.89,230.34,18023.0,164.9282,165.2222,164.8565,165.1792,18023.0
2017-04-18 10:50:00,230.33,230.62,230.06,230.28,9383.0,165.172,165.38,164.9784,165.1362,9383.0
2017-04-18 11:00:00,230.28,230.92,230.21,230.76,5390.0,165.1362,165.5951,165.086,165.4804,5390.0
2017-04-18 11:10:00,230.92,230.97,230.47,230.74,6810.0,165.5951,165.631,165.2724,165.4661,6810.0
2017-04-18 11:20:00,230.65,230.95,230.65,230.77,7754.0,165.4015,165.6167,165.4015,165.4876,7754.0
2017-04-18 11:30:00,230.82,230.99,230.6,230.67,10348.0,165.5234,165.6453,165.3657,165.4159,10348.0
2017-04-18 11:40:00,230.73,231.07,230.62,230.78,13404.0,165.4589,165.7027,165.38,165.4947,13404.0
2017-04-18 11:50:00,230.75,231.16,230.66,231.16,7315.0,165.4732,165.7672,165.4087,165.7672,7315.0
2017-04-18 12:00:00,231.22,231.22,230.85,230.85,4744.0,165.8103,165.8103,165.5449,165.5449,4744.0
2017-04-18 12:10:00,230.84,230.86,230.6,230.79,4700.0,165.5378,165.5521,165.3657,165.5019,4700.0
2017-04-18 12:20:00,230.83,231.02,230.77,230.82,6777.0,165.5306,165.6669,165.4876,165.5234,6777.0
2017-04-18 12:30:00,230.91,231.04,230.57,230.7,8000.0,165.588,165.6812,165.3442,165.4374,8000.0
2017-04-18 12:40:00,230.72,230.89,230.72,230.8,3256.0,165.4517,165.5736,165.4517,165.5091,3256.0
2017-04-18 12:50:00,230.82,231.2,230.82,231.1,3246.0,165.5234,165.7959,165.5234,165.7242,3246.0
2017-04-18 13:00:00,231.06,231.07,230.44,230.61,7496.0,165.6955,165.7027,165.2509,165.3728,7496.0
2017-04-18 13:10:00,230.54,230.57,230.38,230.48,5100.0,165.3226,165.3442,165.2079,165.2796,5100.0
2017-04-18 13:20:00,230.41,230.45,230.13,230.21,10300.0,165.2294,165.2581,165.0286,165.086,10300.0
2017-04-18 13:30:00,230.21,230.28,230.14,230.28,6623.0,165.086,165.1362,165.0358,165.1362,6623.0
2017-04-18 13:40:00,230.25,230.88,230.25,230.87,7384.0,165.1147,165.5665,165.1147,165.5593,7384.0
2017-04-18 13:50:00,230.88,230.97,230.69,230.81,10323.0,165.5665,165.631,165.4302,165.5163,10323.0
2017-04-18 14:00:00,230.79,230.92,230.65,230.84,8736.0,165.5019,165.5951,165.4015,165.5378,8736.0
2017-04-18 14:10:00,230.82,231.05,230.82,230.95,6527.0,165.5234,165.6884,165.5234,165.6167,6527.0
2017-04-18 14:20:00,230.83,230.92,230.8,230.8,4517.0,165.5306,165.5951,165.5091,165.5091,4517.0
2017-04-18 14:30:00,230.73,230.84,230.61,230.64,10909.0,165.4589,165.5378,165.3728,165.3943,10909.0
2017-04-18 14:40:00,230.73,230.94,230.64,230.89,11263.0,165.4589,165.6095,165.3943,165.5736,11263.0
2017-04-18 14:50:00,230.87,230.9,230.55,230.55,6870.0,165.5593,165.5808,165.3298,165.3298,6870.0
2017-04-18 15:00:00,230.54,230.88,230.34,230.88,8025.0,165.3226,165.5665,165.1792,165.5665,8025.0
2017-04-18 15:10:00,230.97,231.16,230.77,231.15,6226.0,165.631,165.7672,165.4876,165.7601,6226.0
2017-04-18 15:20:00,231.08,231.15,230.75,230.83,13398.0,165.7099,165.7601,165.4732,165.5306,13398.0
2017-04-18 15:30:00,230.83,230.97,230.66,230.72,11886.0,165.5306,165.631,165.4087,165.4517,11886.0
2017-04-18 15:40:00,230.84,231.23,230.81,231.17,22282.0,165.5378,165.8174,165.5163,165.7744,22282.0
2017-04-18 15:50:00,231.19,231.29,231.03,231.13,39786.0,165.7888,165.8605,165.674,165.7457,39786.0
2017-04-19 09:30:00,231.68,231.68,230.5,230.78,8281.0,166.1401,166.1401,165.294,165.4947,8281.0
2017-04-19 09:40:00,230.73,230.95,230.36,230.36,7831.0,165.4589,165.6167,165.1936,165.1936,7831.0
2017-04-19 09:50:00,230.75,230.76,230.07,230.28,6900.0,165.4732,165.4804,164.9856,165.1362,6900.0
2017-04-19 10:00:00,230.2,231.18,230.2,230.97,9803.0,165.0788,165.7816,165.0788,165.631,9803.0
2017-04-19 10:10:00,231.06,231.09,230.64,230.65,7049.0,165.6955,165.717,165.3943,165.4015,7049.0
2017-04-19 10:20:00,230.52,230.98,230.52,230.98,8802.0,165.3083,165.6382,165.3083,165.6382,8802.0
2017-04-19 10:30:00,231.01,231.12,230.6,230.66,7153.0,165.6597,165.7386,165.3657,165.4087,7153.0
2017-04-19 10:40:00,230.7,230.8,230.02,230.08,10741.0,165.4374,165.5091,164.9497,164.9928,10741.0
2017-04-19 10:50:00,230.09,230.48,230.09,230.17,31718.0,164.9999,165.2796,164.9999,165.0573,31718.0
2017-04-19 11:00:00,230.3,230.34,230.12,230.29,3868.0,165.1505,165.1792,165.0215,165.1434,3868.0
2017-04-19 11:10:00,230.36,230.41,229.93,230.13,2973.0,165.1936,165.2294,164.8852,165.0286,2973.0
2017-04-19 11:20:00,230.07,230.32,230.07,230.25,2400.0,164.9856,165.1649,164.9856,165.1147,2400.0
2017-04-19 11:30:00,230.2,230.53,230.07,230.46,2718.0,165.0788,165.3155,164.9856,165.2653,2718.0
2017-04-19 11:40:00,230.47,230.56,230.37,230.56,2000.0,165.2724,165.337,165.2007,165.337,2000.0
2017-04-19 11:50:00,230.6,230.72,230.53,230.72,2000.0,165.3657,165.4517,165.3155,165.4517,2000.0
2017-04-19 12:00:00,230.64,230.75,230.39,230.75,4618.0,165.3943,165.4732,165.2151,165.4732,4618.0
2017-04-19 12:10:00,230.53,230.69,230.39,230.69,3385.0,165.3155,165.4302,165.2151,165.4302,3385.0
2017-04-19 12:20:00,230.63,230.63,230.32,230.32,2900.0,165.3872,165.3872,165.1649,165.1649,2900.0
2017-04-19 12:30:00,230.29,230.46,230.16,230.34,3016.0,165.1434,165.2653,165.0501,165.1792,3016.0
2017-04-19 12:40:00,230.38,230.41,230.15,230.15,2200.0,165.2079,165.2294,165.043,165.043,2200.0
2017-04-19 12:50:00,230.17,230.27,230.11,230.11,1700.0,165.0573,165.129,165.0143,165.0143,1700.0
2017-04-19 13:00:00,230.18,230.18,229.83,229.83,9086.0,165.0645,165.0645,164.8135,164.8135,9086.0
2017-04-19 13:10:00,229.84,230.15,229.84,230.14,2684.0,164.8207,165.043,164.8207,165.0358,2684.0
2017-04-19 13:20:00,230.14,230.26,230.1,230.1,2200.0,165.0358,165.1218,165.0071,165.0071,2200.0
2017-04-19 13:30:00,230.09,230.14,230.0,230.0,2000.0,164.9999,165.0358,164.9354,164.9354,2000.0
2017-04-19 13:40:00,230.0,230.12,229.97,230.09,2850.0,164.9354,165.0215,164.9139,164.9999,2850.0
2017-04-19 13:50:00,230.06,230.46,230.06,230.46,2624.0,164.9784,165.2653,164.9784,165.2653,2624.0
2017-04-19 14:00:00,230.46,230.49,230.15,230.26,5191.0,165.2653,165.2868,165.043,165.1218,5191.0
2017-04-19 14:10:00,230.32,230.35,230.12,230.12,4484.0,165.1649,165.1864,165.0215,165.0215,4484.0
2017-04-19 14:20:00,230.29,230.34,230.1,230.1,3000.0,165.1434,165.1792,165.0071,165.0071,3000.0
2017-04-19 14:30:00,230.1,230.1,229.83,229.93,4200.0,165.0071,165.0071,164.8135,164.8852,4200.0
2017-04-19 14:40:00,229.97,230.29,229.91,230.12,6161.0,164.9139,165.1434,164.8709,165.0215,6161.0
2017-04-19 14:50:00,230.18,230.18,229.87,229.87,4160.0,165.0645,165.0645,164.8422,164.8422,4160.0
2017-04-19 15:00:00,229.88,230.0,229.76,229.91,5600.0,164.8493,164.9354,164.7633,164.8709,5600.0
2017-04-19 15:10:00,230.01,230.02,229.71,229.93,4759.0,164.9426,164.9497,164.7274,164.8852,4759.0
2017-04-19 15:20:00,229.84,229.87,229.59,229.59,5800.0,164.8207,164.8422,164.6414,164.6414,5800.0
2017-04-19 15:30:00,229.52,229.74,229.4,229.6,12362.0,164.5912,164.749,164.5051,164.6486,12362.0
2017-04-19 15:40:00,229.65,229.73,229.37,229.47,29724.0,164.6844,164.7418,164.4836,164.5553,29724.0
2017-04-19 15:50:00,229.5,230.09,229.47,229.99,34166.0,164.5768,164.9999,164.5553,164.9282,34166.0
2017-04-20 09:30:00,230.24,230.4,229.55,229.6,8348.0,165.1075,165.2222,164.6127,164.6486,8348.0
2017-04-20 09:40:00,229.41,229.5,228.81,229.04,6110.0,164.5123,164.5768,164.082,164.247,6110.0
2017-04-20 09:50:00,229.12,229.33,228.93,228.97,5254.0,164.3043,164.4549,164.1681,164.1968,5254.0
2017-04-20 10:00:00,229.12,229.78,229.03,229.59,4988.0,164.3043,164.7776,164.2398,164.6414,4988.0
2017-04-20 10:10:00,229.71,230.34,229.54,230.34,5900.0,164.7274,165.1792,164.6055,165.1792,5900.0
2017-04-20 10:20:00,230.35,230.35,229.82,229.86,6657.0,165.1864,165.1864,164.8063,164.835,6657.0
2017-04-20 10:30:00,229.93,229.93,229.3,229.35,2887.0,164.8852,164.8852,164.4334,164.4693,2887.0
2017-04-20 10:40:00,229.17,229.43,229.02,229.39,7104.0,164.3402,164.5266,164.2326,164.498,7104.0
2017-04-20 10:50:00,229.37,229.54,229.25,229.39,5414.0,164.4836,164.6055,164.3976,164.498,5414.0
2017-04-20 11:00:00,229.36,229.36,228.89,229.02,13590.0,164.4764,164.4764,164.1394,164.2326,13590.0
2017-04-20 11:10:00,228.98,228.99,228.92,228.93,2363.0,164.2039,164.2111,164.1609,164.1681,2363.0
2017-04-20 11:20:00,228.85,229.02,228.5,229.02,12295.0,164.1107,164.2326,163.8597,164.2326,12295.0
2017-04-20 11:30:00,228.94,229.3,228.92,229.12,4565.0,164.1753,164.4334,164.1609,164.3043,4565.0
2017-04-20 11:40:00,229.1,229.11,228.78,229.06,6223.0,164.29,164.2972,164.0605,164.2613,6223.0
2017-04-20 11:50:00,229.2,229.2,228.62,228.65,6879.0,164.3617,164.3617,163.9458,163.9673,6879.0
2017-04-20 12:00:00,228.7,228.96,228.69,228.91,5537.0,164.0032,164.1896,163.996,164.1537,5537.0
2017-04-20 12:10:00,228.93,228.93,228.62,228.71,5643.0,164.1681,164.1681,163.9458,164.0103,5643.0
2017-04-20 12:20:00,228.63,228.7,228.48,228.61,3184.0,163.953,164.0032,163.8454,163.9386,3184.0
2017-04-20 12:30:00,228.5,228.77,228.49,228.5,1926.0,163.8597,164.0534,163.8526,163.8597,1926.0
2017-04-20 12:40:00,228.54,228.83,228.52,228.72,4900.0,163.8884,164.0964,163.8741,164.0175,4900.0
2017-04-20 12:50:00,228.6,228.76,228.45,228.76,7741.0,163.9314,164.0462,163.8239,164.0462,7741.0
2017-04-20 13:00:00,228.79,228.9,228.62,228.75,4834.0,164.0677,164.1466,163.9458,164.039,4834.0
2017-04-20 13:10:00,228.78,229.21,228.78,229.21,4953.0,164.0605,164.3689,164.0605,164.3689,4953.0
2017-04-20 13:20:00,229.32,229.43,229.2,229.4,3105.0,164.4478,164.5266,164.3617,164.5051,3105.0
2017-04-20 13:30:00,229.48,229.6,229.32,229.38,3800.0,164.5625,164.6486,164.4478,164.4908,3800.0
2017-04-20 13:40:00,229.47,229.57,229.18,229.36,6400.0,164.5553,164.627,164.3474,164.4764,6400.0
2017-04-20 13:50:00,229.29,229.38,229.09,229.11,4332.0,164.4263,164.4908,164.2828,164.2972,4332.0
2017-04-20 14:00:00,229.22,229.32,229.05,229.3,7962.0,164.3761,164.4478,164.2541,164.4334,7962.0
2017-04-20 14:10:00,229.22,229.36,229.19,229.36,2483.0,164.3761,164.4764,164.3545,164.4764,2483.0
2017-04-20 14:20:00,229.31,229.32,229.04,229.27,5270.0,164.4406,164.4478,164.247,164.4119,5270.0
2017-04-20 14:30:00,229.25,229.29,228.95,229.0,4646.0,164.3976,164.4263,164.1824,164.2183,4646.0
2017-04-20 14:40:00,228.88,228.97,228.48,228.48,64735.0,164.1322,164.1968,163.8454,163.8454,64735.0
2017-04-20 14:50:00,228.44,228.67,228.4,228.67,5000.0,163.8167,163.9816,163.788,163.9816,5000.0
2017-04-20 15:00:00,228.64,228.82,228.55,228.78,6874.0,163.9601,164.0892,163.8956,164.0605,6874.0
2017-04-20 15:10:00,228.82,228.87,228.34,228.38,17406.0,164.0892,164.1251,163.745,163.7737,17406.0
2017-04-20 15:20:00,228.34,228.47,228.18,228.23,18417.0,163.745,163.8382,163.6303,163.6661,18417.0
2017-04-20 15:30:00,228.24,228.88,228.24,228.88,13209.0,163.6733,164.1322,163.6733,164.1322,13209.0
2017-04-20 15:40:00,228.9,229.05,228.86,229.05,17397.0,164.1466,164.2541,164.1179,164.2541,17397.0
2017-04-20 15:50:00,229.07,229.6,229.05,229.41,47803.0,164.2685,164.6486,164.2541,164.5123,47803.0
2017-04-21 09:30:00,229.28,229.41,228.72,228.91,43151.0,164.4191,164.5123,164.0175,164.1537,43151.0
2017-04-21 09:40:00,228.91,229.33,228.66,229.33,4095.0,164.1537,164.4549,163.9745,164.4549,4095.0
2017-04-21 09:50:00,229.37,229.65,229.37,229.42,2387.0,164.4836,164.6844,164.4836,164.5195,2387.0
2017-04-21 10:00:00,229.28,229.28,228.79,228.79,5355.0,164.4191,164.4191,164.0677,164.0677,5355.0
2017-04-21 10:10:00,228.85,229.38,228.85,229.17,2832.0,164.1107,164.4908,164.1107,164.3402,2832.0
2017-04-21 10:20:00,229.12,229.16,228.55,228.71,9619.0,164.3043,164.333,163.8956,164.0103,9619.0
2017-04-21 10:30:00,228.69,228.76,228.33,228.76,6494.0,163.996,164.0462,163.7378,164.0462,6494.0
2017-04-21 10:40:00,228.79,228.98,228.72,228.89,6374.0,164.0677,164.2039,164.0175,164.1394,6374.0
2017-04-21 10:50:00,228.88,229.3,228.88,229.3,1305.0,164.1322,164.4334,164.1322,164.4334,1305.0
2017-04-21 11:00:00,229.35,229.46,229.19,229.46,4727.0,164.4693,164.5482,164.3545,164.5482,4727.0
2017-04-21 11:10:00,229.3,229.68,229.3,229.68,1000.0,164.4334,164.7059,164.4334,164.7059,1000.0
2017-04-21 11:20:00,229.67,229.97,229.67,229.87,3490.0,164.6988,164.9139,164.6988,164.8422,3490.0
2017-04-21 11:30:00,230.0,230.23,230.0,230.17,2897.0,164.9354,165.1003,164.9354,165.0573,2897.0
2017-04-21 11:40:00,230.05,230.09,229.66,229.73,3234.0,164.9713,164.9999,164.6916,164.7418,3234.0
2017-04-21 11:50:00,229.79,229.82,229.62,229.67,3420.0,164.7848,164.8063,164.6629,164.6988,3420.0
2017-04-21 12:00:00,229.71,229.76,229.53,229.53,4350.0,164.7274,164.7633,164.5984,164.5984,4350.0
2017-04-21 12:10:00,229.52,229.57,229.24,229.25,4737.0,164.5912,164.627,164.3904,164.3976,4737.0
2017-04-21 12:20:00,229.29,229.38,229.26,229.31,1188.0,164.4263,164.4908,164.4047,164.4406,1188.0
2017-04-21 12:30:00,229.33,229.77,229.33,229.77,1710.0,164.4549,164.7705,164.4549,164.7705,1710.0
2017-04-21 12:40:00,229.69,229.86,229.51,229.51,4854.0,164.7131,164.835,164.584,164.584,4854.0
2017-04-21 12:50:00,229.5,229.66,229.48,229.57,1723.0,164.5768,164.6916,164.5625,164.627,1723.0
2017-04-21 13:00:00,229.59,229.68,229.36,229.41,2200.0,164.6414,164.7059,164.4764,164.5123,2200.0
2017-04-21 13:10:00,229.45,229.51,229.14,229.44,4700.0,164.541,164.584,164.3187,164.5338,4700.0
2017-04-21 13:20:00,229.31,229.38,229.24,229.24,2726.0,164.4406,164.4908,164.3904,164.3904,2726.0
2017-04-21 13:30:00,229.23,229.25,228.96,229.02,2827.0,164.3832,164.3976,164.1896,164.2326,2827.0
2017-04-21 13:40:00,229.04,229.11,228.97,229.11,1937.0,164.247,164.2972,164.1968,164.2972,1937.0
2017-04-21 13:50:00,229.09,229.31,229.05,229.23,3900.0,164.2828,164.4406,164.2541,164.3832,3900.0
2017-04-21 14:00:00,229.27,229.37,229.14,229.33,3024.0,164.4119,164.4836,164.3187,164.4549,3024.0
2017-04-21 14:10:00,229.31,229.31,228.91,228.91,3434.0,164.4406,164.4406,164.1537,164.1537,3434.0
2017-04-21 14:20:00,228.82,229.04,228.78,229.0,18640.0,164.0892,164.247,164.0605,164.2183,18640.0
2017-04-21 14:30:00,229.0,229.0,228.84,228.84,7113.0,164.2183,164.2183,164.1036,164.1036,7113.0
2017-04-21 14:40:00,228.83,228.86,228.7,228.73,6636.0,164.0964,164.1179,164.0032,164.0247,6636.0
2017-04-21 14:50:00,228.73,228.75,228.51,228.64,9639.0,164.0247,164.039,163.8669,163.9601,9639.0
2017-04-21 15:00:00,228.67,228.8,228.58,228.67,7307.0,163.9816,164.0749,163.9171,163.9816,7307.0
2017-04-21 15:10:00,228.62,228.77,228.62,228.68,12240.0,163.9458,164.0534,163.9458,163.9888,12240.0
2017-04-21 15:20:00,228.67,228.73,228.54,228.73,2567.0,163.9816,164.0247,163.8884,164.0247,2567.0
2017-04-21 15:30:00,228.62,228.79,228.56,228.73,21832.0,163.9458,164.0677,163.9028,164.0247,21832.0
2017-04-21 15:40:00,228.75,228.93,228.57,228.75,36934.0,164.039,164.1681,163.9099,164.039,36934.0
2017-04-21 15:50:00,228.75,228.76,228.37,228.41,69529.0,164.039,164.0462,163.7665,163.7952,69529.0
2017-04-24 09:30:00,228.93,229.03,227.13,227.13,12140.0,164.1681,164.2398,162.8773,162.8773,12140.0
2017-04-24 09:40:00,227.1,227.1,225.36,225.36,17734.0,162.8558,162.8558,161.608,161.608,17734.0
2017-04-24 09:50:00,225.48,225.48,223.62,223.62,20573.0,161.6941,161.6941,160.3602,160.3602,20573.0
2017-04-24 10:00:00,223.67,224.88,223.67,224.2,23478.0,160.3961,161.2638,160.3961,160.7762,23478.0
2017-04-24 10:10:00,223.97,224.07,223.4,223.43,14768.0,160.6112,160.6829,160.2025,160.224,14768.0
2017-04-24 10:20:00,223.47,223.74,222.57,222.82,19859.0,160.2527,160.4463,159.6073,159.7865,19859.0
2017-04-24 10:30:00,222.65,223.08,222.58,222.81,24523.0,159.6646,159.973,159.6144,159.7794,24523.0
2017-04-24 10:40:00,222.8,223.07,222.59,223.04,19668.0,159.7722,159.9658,159.6216,159.9443,19668.0
2017-04-24 10:50:00,223.13,223.77,223.11,223.74,11711.0,160.0089,160.4678,159.9945,160.4463,11711.0
2017-04-24 11:00:00,223.75,223.94,223.59,223.81,33646.0,160.4535,160.5897,160.3387,160.4965,33646.0
2017-04-24 11:10:00,223.9,223.9,223.24,223.24,15605.0,160.561,160.561,160.0877,160.0877,15605.0
2017-04-24 11:20:00,223.17,223.43,223.17,223.43,8750.0,160.0375,160.224,160.0375,160.224,8750.0
2017-04-24 11:30:00,223.46,223.62,223.32,223.52,7673.0,160.2455,160.3602,160.1451,160.2885,7673.0
2017-04-24 11:40:00,223.51,223.74,223.14,223.74,12032.0,160.2814,160.4463,160.016,160.4463,12032.0
2017-04-24 11:50:00,223.62,223.71,223.46,223.61,9812.0,160.3602,160.4248,160.2455,160.3531,9812.0
2017-04-24 12:00:00,223.46,223.66,223.46,223.6,6827.0,160.2455,160.3889,160.2455,160.3459,6827.0
2017-04-24 12:10:00,223.59,223.7,223.33,223.34,10200.0,160.3387,160.4176,160.1523,160.1594,10200.0
2017-04-24 12:20:00,223.3,223.62,223.15,223.59,17803.0,160.1308,160.3602,160.0232,160.3387,17803.0
2017-04-24 12:30:00,223.63,223.88,223.6,223.64,26582.0,160.3674,160.5467,160.3459,160.3746,26582.0
2017-04-24 12:40:00,223.59,223.64,223.45,223.55,11300.0,160.3387,160.3746,160.2383,160.31,11300.0
2017-04-24 12:50:00,223.5,223.74,223.5,223.58,11161.0,160.2742,160.4463,160.2742,160.3315,11161.0
2017-04-24 13:00:00,223.63,223.97,223.62,223.89,8379.0,160.3674,160.6112,160.3602,160.5539,8379.0
2017-04-24 13:10:00,223.92,224.28,223.92,224.28,6384.0,160.5754,160.8335,160.5754,160.8335,6384.0
2017-04-24 13:20:00,224.28,224.28,223.98,224.0,13187.0,160.8335,160.8335,160.6184,160.6327,13187.0
2017-04-24 13:30:00,223.97,224.06,223.9,224.01,14875.0,160.6112,160.6758,160.561,160.6399,14875.0
2017-04-24 13:40:00,223.94,224.1,223.8,223.85,14650.0,160.5897,160.7044,160.4893,160.5252,14650.0
2017-04-24 13:50:00,223.84,224.01,223.8,224.01,5216.0,160.518,160.6399,160.4893,160.6399,5216.0
2017-04-24 14:00:00,224.08,224.14,223.8,223.85,6650.0,160.6901,160.7331,160.4893,160.5252,6650.0
2017-04-24 14:10:00,223.85,224.19,223.79,224.14,9732.0,160.5252,160.769,160.4821,160.7331,9732.0
2017-04-24 14:20:00,224.15,224.28,223.89,223.89,11542.0,160.7403,160.8335,160.5539,160.5539,11542.0
2017-04-24 14:30:00,223.92,224.11,223.89,224.08,11300.0,160.5754,160.7116,160.5539,160.6901,11300.0
2017-04-24 14:40:00,224.09,224.5,224.09,224.49,10612.0,160.6973,160.9913,160.6973,160.9841,10612.0
2017-04-24 14:50:00,224.45,224.95,224.36,224.83,21361.0,160.9554,161.314,160.8909,161.2279,21361.0
2017-04-24 15:00:00,224.93,225.32,224.93,225.25,15318.0,161.2996,161.5793,161.2996,161.5291,15318.0
2017-04-24 15:10:00,225.32,225.89,225.28,225.54,33815.0,161.5793,161.9881,161.5506,161.7371,33815.0
2017-04-24 15:20:00,225.54,225.75,225.33,225.75,23647.0,161.7371,161.8877,161.5865,161.8877,23647.0
2017-04-24 15:30:00,225.74,226.4,225.69,226.35,37239.0,161.8805,162.3538,161.8447,162.3179,37239.0
2017-04-24 15:40:00,226.36,226.7,226.12,226.5,42154.0,162.3251,162.5689,162.153,162.4255,42154.0
2017-04-24 15:50:00,226.45,226.87,226.21,226.47,91623.0,162.3897,162.6908,162.2176,162.404,91623.0
2017-04-25 09:30:00,226.47,226.47,225.03,226.0,12606.0,162.404,162.404,161.3714,162.067,12606.0
2017-04-25 09:40:00,225.8,226.47,225.37,226.26,17669.0,161.9235,162.404,161.6152,162.2534,17669.0
2017-04-25 09:50:00,226.24,226.75,226.23,226.53,18449.0,162.2391,162.6048,162.2319,162.447,18449.0
2017-04-25 10:00:00,226.6,226.6,225.75,226.04,7343.0,162.4972,162.4972,161.8877,162.0956,7343.0
2017-04-25 10:10:00,226.1,226.11,225.25,225.37,8251.0,162.1387,162.1458,161.5291,161.6152,8251.0
2017-04-25 10:20:00,225.42,225.73,225.26,225.44,10097.0,161.651,161.8733,161.5363,161.6654,10097.0
2017-04-25 10:30:00,225.51,226.1,225.51,225.88,7500.0,161.7156,162.1387,161.7156,161.9809,7500.0
2017-04-25 10:40:00,225.88,226.04,225.57,225.61,5312.0,161.9809,162.0956,161.7586,161.7873,5312.0
2017-04-25 10:50:00,225.48,225.66,225.43,225.65,5000.0,161.6941,161.8231,161.6582,161.816,5000.0
2017-04-25 11:00:00,225.64,225.84,225.4,225.61,8117.0,161.8088,161.9522,161.6367,161.7873,8117.0
2017-04-25 11:10:00,225.6,225.8,225.55,225.7,3419.0,161.7801,161.9235,161.7443,161.8518,3419.0
2017-04-25 11:20:00,225.7,225.75,225.44,225.44,10283.0,161.8518,161.8877,161.6654,161.6654,10283.0
2017-04-25 11:30:00,225.4,225.54,225.06,225.14,7069.0,161.6367,161.7371,161.3929,161.4502,7069.0
2017-04-25 11:40:00,225.25,225.53,225.24,225.53,5295.0,161.5291,161.7299,161.522,161.7299,5295.0
2017-04-25 11:50:00,225.47,225.47,225.22,225.28,7776.0,161.6869,161.6869,161.5076,161.5506,7776.0
2017-04-25 12:00:00,225.3,225.49,225.27,225.43,3104.0,161.565,161.7012,161.5435,161.6582,3104.0
2017-04-25 12:10:00,225.41,225.57,225.31,225.51,6083.0,161.6439,161.7586,161.5722,161.7156,6083.0
2017-04-25 12:20:00,225.58,225.58,225.33,225.33,6126.0,161.7658,161.7658,161.5865,161.5865,6126.0
2017-04-25 12:30:00,225.34,225.37,225.16,225.22,8996.0,161.5937,161.6152,161.4646,161.5076,8996.0
2017-04-25 12:40:00,225.14,225.55,225.12,225.46,10045.0,161.4502,161.7443,161.4359,161.6797,10045.0
2017-04-25 12:50:00,225.46,225.53,225.33,225.33,5404.0,161.6797,161.7299,161.5865,161.5865,5404.0
2017-04-25 13:00:00,225.36,225.52,225.3,225.36,4400.0,161.608,161.7227,161.565,161.608,4400.0
2017-04-25 13:10:00,225.37,225.37,224.74,224.79,11584.0,161.6152,161.6152,161.1634,161.1993,11584.0
2017-04-25 13:20:00,224.83,224.83,224.7,224.73,3964.0,161.2279,161.2279,161.1347,161.1562,3964.0
2017-04-25 13:30:00,224.83,225.09,224.71,224.97,17128.0,161.2279,161.4144,161.1419,161.3283,17128.0
2017-04-25 13:40:00,224.94,225.13,224.88,225.02,8930.0,161.3068,161.4431,161.2638,161.3642,8930.0
2017-04-25 13:50:00,225.03,225.14,224.97,224.97,16003.0,161.3714,161.4502,161.3283,161.3283,16003.0
2017-04-25 14:00:00,225.02,225.31,224.92,225.11,24317.0,161.3642,161.5722,161.2925,161.4287,24317.0
2017-04-25 14:10:00,225.05,225.16,224.77,225.02,14851.0,161.3857,161.4646,161.1849,161.3642,14851.0
2017-04-25 14:20:00,225.0,225.21,224.99,225.05,7377.0,161.3498,161.5004,161.3427,161.3857,7377.0
2017-04-25 14:30:00,225.06,225.36,225.06,225.19,7109.0,161.3929,161.608,161.3929,161.4861,7109.0
2017-04-25 14:40:00,225.1,225.34,225.06,225.25,6500.0,161.4216,161.5937,161.3929,161.5291,6500.0
2017-04-25 14:50:00,225.25,225.48,225.24,225.48,6527.0,161.5291,161.6941,161.522,161.6941,6527.0
2017-04-25 15:00:00,225.39,225.65,225.19,225.41,6300.0,161.6295,161.816,161.4861,161.6439,6300.0
2017-04-25 15:10:00,225.4,225.58,225.4,225.58,4331.0,161.6367,161.7658,161.6367,161.7658,4331.0
2017-04-25 15:20:00,225.65,225.65,225.44,225.45,3672.0,161.816,161.816,161.6654,161.6725,3672.0
2017-04-25 15:30:00,225.45,225.64,225.37,225.61,8222.0,161.6725,161.8088,161.6152,161.7873,8222.0
2017-04-25 15:40:00,225.61,225.69,225.54,225.64,14852.0,161.7873,161.8447,161.7371,161.8088,14852.0
2017-04-25 15:50:00,225.61,225.71,225.44,225.54,28885.0,161.7873,161.859,161.6654,161.7371,28885.0
2017-04-26 09:30:00,225.62,225.62,223.3,223.8,23374.0,161.7945,161.7945,160.1308,160.4893,23374.0
2017-04-26 09:40:00,223.8,224.24,223.79,224.24,23112.0,160.4893,160.8048,160.4821,160.8048,23112.0
2017-04-26 09:50:00,224.23,224.58,223.42,224.57,14546.0,160.7977,161.0487,160.2168,161.0415,14546.0
2017-04-26 10:00:00,224.36,224.75,224.23,224.69,8373.0,160.8909,161.1706,160.7977,161.1275,8373.0
2017-04-26 10:10:00,224.55,224.82,224.38,224.56,9909.0,161.0271,161.2208,160.9052,161.0343,9909.0
2017-04-26 10:20:00,224.52,224.54,224.12,224.16,9049.0,161.0056,161.02,160.7188,160.7475,9049.0
2017-04-26 10:30:00,224.17,224.61,223.87,224.3,12722.0,160.7546,161.0702,160.5395,160.8479,12722.0
2017-04-26 10:40:00,224.41,224.41,223.88,223.95,7288.0,160.9268,160.9268,160.5467,160.5969,7288.0
2017-04-26 10:50:00,223.96,224.54,223.79,224.23,12062.0,160.6041,161.02,160.4821,160.7977,12062.0
2017-04-26 11:00:00,224.26,224.53,224.03,224.51,7610.0,160.8192,161.0128,160.6542,160.9985,7610.0
2017-04-26 11:10:00,224.36,224.85,224.33,224.51,17141.0,160.8909,161.2423,160.8694,160.9985,17141.0
2017-04-26 11:20:00,224.57,224.98,224.41,224.88,28207.0,161.0415,161.3355,160.9268,161.2638,28207.0
2017-04-26 11:30:00,224.97,225.12,224.78,224.96,9203.0,161.3283,161.4359,161.1921,161.3212,9203.0
2017-04-26 11:40:00,224.71,225.06,224.57,224.74,10424.0,161.1419,161.3929,161.0415,161.1634,10424.0
2017-04-26 11:50:00,224.64,224.92,224.58,224.58,5108.0,161.0917,161.2925,161.0487,161.0487,5108.0
2017-04-26 12:00:00,224.58,224.96,224.52,224.8,4803.0,161.0487,161.3212,161.0056,161.2064,4803.0
2017-04-26 12:10:00,224.62,224.64,224.49,224.63,7261.0,161.0773,161.0917,160.9841,161.0845,7261.0
2017-04-26 12:20:00,224.61,224.61,224.03,224.11,16611.0,161.0702,161.0702,160.6542,160.7116,16611.0
2017-04-26 12:30:00,224.15,224.29,223.92,224.13,8730.0,160.7403,160.8407,160.5754,160.726,8730.0
2017-04-26 12:40:00,224.13,224.25,224.05,224.11,7065.0,160.726,160.812,160.6686,160.7116,7065.0
2017-04-26 12:50:00,224.2,224.55,224.16,224.48,4867.0,160.7762,161.0271,160.7475,160.9769,4867.0
2017-04-26 13:00:00,224.45,224.55,224.29,224.46,7026.0,160.9554,161.0271,160.8407,160.9626,7026.0
2017-04-26 13:10:00,224.46,224.74,224.34,224.56,4126.0,160.9626,161.1634,160.8766,161.0343,4126.0
2017-04-26 13:20:00,224.62,224.67,224.09,224.09,18627.0,161.0773,161.1132,160.6973,160.6973,18627.0
2017-04-26 13:30:00,224.23,224.73,224.18,224.41,6002.0,160.7977,161.1562,160.7618,160.9268,6002.0
2017-04-26 13:40:00,224.52,224.56,223.91,224.08,15760.0,161.0056,161.0343,160.5682,160.6901,15760.0
2017-04-26 13:50:00,224.1,224.11,223.53,223.53,8364.0,160.7044,160.7116,160.2957,160.2957,8364.0
2017-04-26 14:00:00,223.46,224.1,223.41,224.0,30000.0,160.2455,160.7044,160.2096,160.6327,30000.0
2017-04-26 14:10:00,224.16,224.24,223.94,223.94,10597.0,160.7475,160.8048,160.5897,160.5897,10597.0
2017-04-26 14:20:00,223.99,224.11,223.93,224.08,21558.0,160.6256,160.7116,160.5825,160.6901,21558.0
2017-04-26 14:30:00,224.09,224.3,224.01,224.3,5993.0,160.6973,160.8479,160.6399,160.8479,5993.0
2017-04-26 14:40:00,224.29,224.29,224.11,224.19,2300.0,160.8407,160.8407,160.7116,160.769,2300.0
2017-04-26 14:50:00,224.12,224.23,223.98,224.03,10202.0,160.7188,160.7977,160.6184,160.6542,10202.0
2017-04-26 15:00:00,224.03,224.43,224.03,224.37,6167.0,160.6542,160.9411,160.6542,160.8981,6167.0
2017-04-26 15:10:00,224.44,224.57,224.31,224.53,13936.0,160.9483,161.0415,160.855,161.0128,13936.0
2017-04-26 15:20:00,224.47,224.47,224.1,224.31,10200.0,160.9698,160.9698,160.7044,160.855,10200.0
2017-04-26 15:30:00,224.29,224.34,224.05,224.06,16426.0,160.8407,160.8766,160.6686,160.6758,16426.0
2017-04-26 15:40:00,224.01,224.16,223.83,224.14,40434.0,160.6399,160.7475,160.5108,160.7331,40434.0
2017-04-26 15:50:00,224.13,224.32,223.86,223.97,51185.0,160.726,160.8622,160.5323,160.6112,51185.0
2017-04-27 09:30:00,221.0,223.84,217.64,217.87,109871.0,158.4814,160.518,156.0719,156.2368,109871.0
2017-04-27 09:40:00,217.96,218.02,215.78,217.09,61884.0,156.3014,156.3444,154.7381,155.6775,61884.0
2017-04-27 09:50:00,216.84,217.7,216.06,216.11,89441.0,155.4982,156.1149,154.9389,154.9747,89441.0
2017-04-27 10:00:00,216.25,216.3,215.25,215.55,87211.0,155.0751,155.111,154.358,154.5732,87211.0
2017-04-27 10:10:00,215.53,215.53,214.28,214.96,38396.0,154.5588,154.5588,153.6624,154.1501,38396.0
2017-04-27 10:20:00,214.89,214.9,212.86,213.31,32536.0,154.0999,154.107,152.6441,152.9668,32536.0
2017-04-27 10:30:00,213.43,214.07,212.81,213.83,70327.0,153.0529,153.5118,152.6083,153.3397,70327.0
2017-04-27 10:40:00,213.54,214.0,212.59,212.62,35879.0,153.1318,153.4616,152.4505,152.472,35879.0
2017-04-27 10:50:00,212.84,213.87,212.79,213.71,69793.0,152.6298,153.3684,152.5939,153.2537,69793.0
2017-04-27 11:00:00,213.62,214.77,213.49,214.69,56335.0,153.1891,154.0138,153.0959,153.9564,56335.0
2017-04-27 11:10:00,214.73,215.29,214.45,214.94,49609.0,153.9851,154.3867,153.7843,154.1357,49609.0
2017-04-27 11:20:00,214.98,215.13,214.52,214.62,42474.0,154.1644,154.272,153.8345,153.9062,42474.0
2017-04-27 11:30:00,214.62,214.94,214.3,214.77,40838.0,153.9062,154.1357,153.6768,154.0138,40838.0
2017-04-27 11:40:00,214.72,215.62,214.39,214.83,71804.0,153.978,154.6234,153.7413,154.0568,71804.0
2017-04-27 11:50:00,214.87,215.19,214.31,215.06,42187.0,154.0855,154.315,153.6839,154.2218,42187.0
2017-04-27 12:00:00,215.12,215.29,215.01,215.1,9883.0,154.2648,154.3867,154.1859,154.2505,9883.0
2017-04-27 12:10:00,215.13,215.29,214.93,215.22,27226.0,154.272,154.3867,154.1285,154.3365,27226.0
2017-04-27 12:20:00,215.22,215.41,214.91,214.99,16512.0,154.3365,154.4728,154.1142,154.1716,16512.0
2017-04-27 12:30:00,214.97,215.16,214.82,214.99,17537.0,154.1572,154.2935,154.0497,154.1716,17537.0
2017-04-27 12:40:00,214.99,215.12,214.7,214.77,17615.0,154.1716,154.2648,153.9636,154.0138,17615.0
2017-04-27 12:50:00,214.7,214.83,214.55,214.68,11226.0,153.9636,154.0568,153.856,153.9493,11226.0
2017-04-27 13:00:00,214.75,215.33,214.68,215.07,11906.0,153.9995,154.4154,153.9493,154.2289,11906.0
2017-04-27 13:10:00,215.1,215.58,215.01,215.56,9552.0,154.2505,154.5947,154.1859,154.5803,9552.0
2017-04-27 13:20:00,215.55,215.61,215.0,215.1,11394.0,154.5732,154.6162,154.1787,154.2505,11394.0
2017-04-27 13:30:00,215.05,215.4,215.0,215.32,21534.0,154.2146,154.4656,154.1787,154.4082,21534.0
2017-04-27 13:40:00,215.31,216.24,215.27,216.04,43003.0,154.401,155.068,154.3724,154.9245,43003.0
2017-04-27 13:50:00,216.04,216.48,215.92,216.43,14475.0,154.9245,155.2401,154.8385,155.2042,14475.0
2017-04-27 14:00:00,216.34,216.48,215.92,215.95,31403.0,155.1397,155.2401,154.8385,154.86,31403.0
2017-04-27 14:10:00,215.99,216.05,213.79,214.15,57421.0,154.8887,154.9317,153.311,153.5692,57421.0
2017-04-27 14:20:00,214.15,214.52,213.59,213.97,33270.0,153.5692,153.8345,153.1676,153.4401,33270.0
2017-04-27 14:30:00,213.99,214.74,213.85,214.46,44543.0,153.4545,153.9923,153.3541,153.7915,44543.0
2017-04-27 14:40:00,214.44,214.63,214.18,214.25,25880.0,153.7772,153.9134,153.5907,153.6409,25880.0
2017-04-27 14:50:00,214.25,215.14,214.07,214.84,41034.0,153.6409,154.2791,153.5118,154.064,41034.0
2017-04-27 15:00:00,214.84,214.89,213.39,213.51,34586.0,154.064,154.0999,153.0242,153.1102,34586.0
2017-04-27 15:10:00,213.47,213.54,212.63,213.44,70670.0,153.0816,153.1318,152.4792,153.0601,70670.0
2017-04-27 15:20:00,213.47,213.47,212.11,212.25,51570.0,153.0816,153.0816,152.1063,152.2067,51570.0
2017-04-27 15:30:00,212.26,212.29,211.02,211.39,76096.0,152.2139,152.2354,151.3246,151.59,76096.0
2017-04-27 15:40:00,211.39,212.05,211.19,211.86,108708.0,151.59,152.0633,151.4466,151.927,108708.0
2017-04-27 15:50:00,211.88,213.02,211.85,213.0,199986.0,151.9414,152.7589,151.9198,152.7445,199986.0
2017-04-28 09:30:00,211.91,212.97,211.73,212.7,43221.0,151.9629,152.723,151.8338,152.5294,43221.0
2017-04-28 09:40:00,212.61,212.8,211.97,212.09,21815.0,152.4648,152.6011,152.0059,152.092,21815.0
2017-04-28 09:50:00,212.27,212.27,211.82,212.19,24662.0,152.221,152.221,151.8983,152.1637,24662.0
2017-04-28 10:00:00,212.14,212.55,211.23,211.46,81830.0,152.1278,152.4218,151.4752,151.6402,81830.0
2017-04-28 10:10:00,211.27,211.32,210.36,210.65,18179.0,151.5039,151.5398,150.8513,151.0593,18179.0
2017-04-28 10:20:00,210.66,210.92,210.15,210.9,56369.0,151.0665,151.2529,150.7008,151.2386,56369.0
2017-04-28 10:30:00,211.0,211.16,210.81,211.0,19283.0,151.3103,151.425,151.174,151.3103,19283.0
2017-04-28 10:40:00,210.95,211.08,210.65,210.81,23100.0,151.2744,151.3677,151.0593,151.174,23100.0
2017-04-28 10:50:00,210.89,210.9,209.64,209.68,30093.0,151.2314,151.2386,150.335,150.3637,30093.0
2017-04-28 11:00:00,209.64,210.2,209.63,209.82,14046.0,150.335,150.7366,150.3279,150.4641,14046.0
2017-04-28 11:10:00,209.71,210.1,209.21,209.83,25459.0,150.3852,150.6649,150.0267,150.4713,25459.0
2017-04-28 11:20:00,209.89,210.38,209.55,210.38,16840.0,150.5143,150.8657,150.2705,150.8657,16840.0
2017-04-28 11:30:00,210.24,210.45,209.83,210.4,18507.0,150.7653,150.9159,150.4713,150.88,18507.0
2017-04-28 11:40:00,210.45,210.63,210.04,210.09,12029.0,150.9159,151.045,150.6219,150.6577,12029.0
2017-04-28 11:50:00,210.03,210.29,209.94,210.24,16526.0,150.6147,150.8012,150.5502,150.7653,16526.0
2017-04-28 12:00:00,210.22,210.22,209.12,209.53,24068.0,150.751,150.751,149.9621,150.2561,24068.0
2017-04-28 12:10:00,209.43,210.15,209.42,210.11,11424.0,150.1844,150.7008,150.1773,150.6721,11424.0
2017-04-28 12:20:00,210.11,210.38,210.05,210.27,12341.0,150.6721,150.8657,150.629,150.7868,12341.0
2017-04-28 12:30:00,210.22,210.79,210.22,210.77,35609.0,150.751,151.1597,150.751,151.1454,35609.0
2017-04-28 12:40:00,210.75,210.8,210.09,210.09,10889.0,151.131,151.1669,150.6577,150.6577,10889.0
2017-04-28 12:50:00,210.1,210.1,209.86,209.97,10677.0,150.6649,150.6649,150.4928,150.5717,10677.0
2017-04-28 13:00:00,209.97,210.22,209.85,210.17,7416.0,150.5717,150.751,150.4856,150.7151,7416.0
2017-04-28 13:10:00,210.17,210.46,210.04,210.33,12114.0,150.7151,150.9231,150.6219,150.8298,12114.0
2017-04-28 13:20:00,210.31,210.45,210.19,210.28,33338.0,150.8155,150.9159,150.7294,150.794,33338.0
2017-04-28 13:30:00,210.26,210.26,209.24,209.59,16766.0,150.7796,150.7796,150.0482,150.2992,16766.0
2017-04-28 13:40:00,209.57,209.77,209.46,209.47,9077.0,150.2848,150.4283,150.206,150.2131,9077.0
2017-04-28 13:50:00,209.41,209.48,209.01,209.05,14391.0,150.1701,150.2203,149.8833,149.9119,14391.0
2017-04-28 14:00:00,209.08,209.66,208.97,209.58,22923.0,149.9334,150.3494,149.8546,150.292,22923.0
2017-04-28 14:10:00,209.52,209.7,209.08,209.17,10035.0,150.249,150.3781,149.9334,149.998,10035.0
2017-04-28 14:20:00,209.12,209.19,208.83,208.83,13360.0,149.9621,150.0123,149.7542,149.7542,13360.0
2017-04-28 14:30:00,208.83,209.06,208.65,209.03,16801.0,149.7542,149.9191,149.6251,149.8976,16801.0
2017-04-28 14:40:00,208.88,208.93,208.65,208.9,17389.0,149.79,149.8259,149.6251,149.8044,17389.0
2017-04-28 14:50:00,208.9,208.9,208.46,208.5,16543.0,149.8044,149.8044,149.4888,149.5175,16543.0
2017-04-28 15:00:00,208.64,209.36,208.53,209.27,33479.0,149.6179,150.1342,149.539,150.0697,33479.0
2017-04-28 15:10:00,209.27,209.44,208.94,209.25,22386.0,150.0697,150.1916,149.8331,150.0554,22386.0
2017-04-28 15:20:00,209.22,209.25,209.03,209.2,30166.0,150.0338,150.0554,149.8976,150.0195,30166.0
2017-04-28 15:30:00,209.19,209.23,208.87,208.9,43386.0,150.0123,150.041,149.7829,149.8044,43386.0
2017-04-28 15:40:00,208.89,209.15,208.89,209.13,59833.0,149.7972,149.9836,149.7972,149.9693,59833.0
2017-04-28 15:50:00,209.13,209.56,208.9,209.3,161648.0,149.9693,150.2777,149.8044,150.0912,161648.0
2017-05-01 09:30:00,210.33,211.53,208.06,208.26,33010.0,150.8298,151.6904,149.202,149.3454,33010.0
2017-05-01 09:40:00,208.33,208.74,207.61,207.75,44721.0,149.3956,149.6896,148.8793,148.9797,44721.0
2017-05-01 09:50:00,207.75,207.86,206.5,207.24,46665.0,148.9797,149.0586,148.0833,148.614,46665.0
2017-05-01 10:00:00,207.5,207.61,206.4,206.5,22988.0,148.8004,148.8793,148.0116,148.0833,22988.0
2017-05-01 10:10:00,206.53,206.99,206.43,206.85,30591.0,148.1048,148.4347,148.0331,148.3343,30591.0
2017-05-01 10:20:00,206.88,207.63,206.51,207.44,30646.0,148.3558,148.8936,148.0905,148.7574,30646.0
2017-05-01 10:30:00,207.43,207.71,207.24,207.34,19391.0,148.7502,148.951,148.614,148.6857,19391.0
2017-05-01 10:40:00,207.43,207.45,206.65,206.77,21024.0,148.7502,148.7646,148.1909,148.2769,21024.0
2017-05-01 10:50:00,206.82,206.82,205.95,206.16,32295.0,148.3128,148.3128,147.6889,147.8395,32295.0
2017-05-01 11:00:00,206.28,207.14,206.13,207.01,25453.0,147.9255,148.5423,147.818,148.449,25453.0
2017-05-01 11:10:00,207.24,207.55,206.99,207.38,14169.0,148.614,148.8363,148.4347,148.7144,14169.0
2017-05-01 11:20:00,207.25,207.39,207.05,207.33,11183.0,148.6211,148.7215,148.4777,148.6785,11183.0
2017-05-01 11:30:00,207.33,207.33,206.52,206.52,18711.0,148.6785,148.6785,148.0976,148.0976,18711.0
2017-05-01 11:40:00,206.54,206.54,205.95,206.37,17287.0,148.112,148.112,147.6889,147.9901,17287.0
2017-05-01 11:50:00,206.5,206.5,206.08,206.46,6440.0,148.0833,148.0833,147.7821,148.0546,6440.0
2017-05-01 12:00:00,206.48,206.89,206.22,206.4,13793.0,148.069,148.363,147.8825,148.0116,13793.0
2017-05-01 12:10:00,206.34,206.34,205.52,205.59,15717.0,147.9686,147.9686,147.3805,147.4307,15717.0
2017-05-01 12:20:00,205.58,206.0,205.57,205.9,11351.0,147.4236,147.7247,147.4164,147.653,11351.0
2017-05-01 12:30:00,205.88,205.89,205.58,205.58,12570.0,147.6387,147.6459,147.4236,147.4236,12570.0
2017-05-01 12:40:00,205.59,205.81,205.23,205.3,20168.0,147.4307,147.5885,147.1726,147.2228,20168.0
2017-05-01 12:50:00,205.32,205.68,205.23,205.43,15928.0,147.2371,147.4953,147.1726,147.316,15928.0
2017-05-01 13:00:00,205.42,205.59,205.18,205.41,23434.0,147.3088,147.4307,147.1367,147.3017,23434.0
2017-05-01 13:10:00,205.5,205.69,205.35,205.48,10687.0,147.3662,147.5024,147.2586,147.3519,10687.0
2017-05-01 13:20:00,205.51,205.6,205.19,205.19,13000.0,147.3734,147.4379,147.1439,147.1439,13000.0
2017-05-01 13:30:00,205.24,205.38,205.01,205.29,14475.0,147.1797,147.2801,147.0148,147.2156,14475.0
2017-05-01 13:40:00,205.31,205.81,205.31,205.62,20176.0,147.2299,147.5885,147.2299,147.4522,20176.0
2017-05-01 13:50:00,205.62,205.88,205.53,205.86,18827.0,147.4522,147.6387,147.3877,147.6244,18827.0
2017-05-01 14:00:00,205.92,206.22,205.77,206.22,13050.0,147.6674,147.8825,147.5598,147.8825,13050.0
2017-05-01 14:10:00,206.24,206.29,205.95,206.19,12130.0,147.8969,147.9327,147.6889,147.861,12130.0
2017-05-01 14:20:00,206.21,206.21,205.72,205.97,10686.0,147.8753,147.8753,147.524,147.7032,10686.0
2017-05-01 14:30:00,205.94,206.23,205.84,206.2,11595.0,147.6817,147.8897,147.61,147.8682,11595.0
2017-05-01 14:40:00,206.16,206.46,206.16,206.25,12804.0,147.8395,148.0546,147.8395,147.904,12804.0
2017-05-01 14:50:00,206.29,206.45,206.19,206.42,9577.0,147.9327,148.0474,147.861,148.0259,9577.0
2017-05-01 15:00:00,206.37,206.84,206.37,206.84,21610.0,147.9901,148.3271,147.9901,148.3271,21610.0
2017-05-01 15:10:00,206.84,207.24,206.79,207.16,27081.0,148.3271,148.614,148.2913,148.5566,27081.0
2017-05-01 15:20:00,207.16,207.22,206.66,206.71,23234.0,148.5566,148.5996,148.198,148.2339,23234.0
2017-05-01 15:30:00,206.74,207.06,206.65,206.98,34714.0,148.2554,148.4849,148.1909,148.4275,34714.0
2017-05-01 15:40:00,206.91,207.64,206.85,207.53,36867.0,148.3773,148.9008,148.3343,148.8219,36867.0
2017-05-01 15:50:00,207.5,207.58,206.95,207.22,78729.0,148.8004,148.8578,148.406,148.5996,78729.0
2017-05-02 09:30:00,207.01,208.88,207.0,207.0,13527.0,148.449,149.79,148.4419,148.4419,13527.0
2017-05-02 09:40:00,206.96,207.4,206.26,207.4,19989.0,148.4132,148.7287,147.9112,148.7287,19989.0
2017-05-02 09:50:00,207.36,207.47,206.55,207.05,22541.0,148.7,148.7789,148.1192,148.4777,22541.0
2017-05-02 10:00:00,207.05,207.86,206.97,207.86,22757.0,148.4777,149.0586,148.4203,149.0586,22757.0
2017-05-02 10:10:00,207.86,208.51,207.86,208.16,15963.0,149.0586,149.5247,149.0586,149.2737,15963.0
2017-05-02 10:20:00,208.09,208.5,207.53,208.11,25594.0,149.2235,149.5175,148.8219,149.2379,25594.0
2017-05-02 10:30:00,208.11,208.53,208.03,208.33,14690.0,149.2379,149.539,149.1805,149.3956,14690.0
2017-05-02 10:40:00,208.35,208.41,207.89,207.99,23144.0,149.41,149.453,149.0801,149.1518,23144.0
2017-05-02 10:50:00,208.05,208.2,207.92,208.07,24587.0,149.1948,149.3024,149.1016,149.2092,24587.0
2017-05-02 11:00:00,208.05,208.98,208.0,208.98,32935.0,149.1948,149.8617,149.159,149.8617,32935.0
2017-05-02 11:10:00,209.01,209.26,208.28,208.34,52363.0,149.8833,150.0625,149.3598,149.4028,52363.0
2017-05-02 11:20:00,208.41,208.89,208.41,208.88,10700.0,149.453,149.7972,149.453,149.79,10700.0
2017-05-02 11:30:00,208.77,208.83,208.61,208.82,2930.0,149.7111,149.7542,149.5964,149.747,2930.0
2017-05-02 11:40:00,208.69,209.12,208.5,209.12,11422.0,149.6538,149.9621,149.5175,149.9621,11422.0
2017-05-02 11:50:00,209.04,209.75,209.04,209.75,17420.0,149.9048,150.4139,149.9048,150.4139,17420.0
2017-05-02 12:00:00,209.74,210.41,209.67,209.7,6316.0,150.4067,150.8872,150.3565,150.3781,6316.0
2017-05-02 12:10:00,209.62,209.78,209.31,209.31,8437.0,150.3207,150.4354,150.0984,150.0984,8437.0
2017-05-02 12:20:00,209.25,209.32,208.79,208.79,4562.0,150.0554,150.1056,149.7255,149.7255,4562.0
2017-05-02 12:30:00,208.83,208.98,208.61,208.85,7378.0,149.7542,149.8617,149.5964,149.7685,7378.0
2017-05-02 12:40:00,208.9,208.9,208.62,208.62,6070.0,149.8044,149.8044,149.6036,149.6036,6070.0
2017-05-02 12:50:00,208.65,208.65,208.36,208.44,13803.0,149.6251,149.6251,149.4171,149.4745,13803.0
2017-05-02 13:00:00,208.44,208.63,208.41,208.63,4515.0,149.4745,149.6107,149.453,149.6107,4515.0
2017-05-02 13:10:00,208.68,208.83,208.56,208.56,3808.0,149.6466,149.7542,149.5606,149.5606,3808.0
2017-05-02 13:20:00,208.56,208.72,208.26,208.46,4434.0,149.5606,149.6753,149.3454,149.4888,4434.0
2017-05-02 13:30:00,208.46,208.57,208.32,208.44,4257.0,149.4888,149.5677,149.3884,149.4745,4257.0
2017-05-02 13:40:00,208.45,208.9,208.42,208.77,103747.0,149.4817,149.8044,149.4602,149.7111,103747.0
2017-05-02 13:50:00,208.77,208.85,208.69,208.79,1100.0,149.7111,149.7685,149.6538,149.7255,1100.0
2017-05-02 14:00:00,208.73,208.73,208.43,208.58,5177.0,149.6825,149.6825,149.4673,149.5749,5177.0
2017-05-02 14:10:00,208.47,208.47,208.12,208.13,5482.0,149.496,149.496,149.245,149.2522,5482.0
2017-05-02 14:20:00,208.13,208.15,207.8,207.8,19067.0,149.2522,149.2665,149.0155,149.0155,19067.0
2017-05-02 14:30:00,207.87,208.0,207.6,207.84,7800.0,149.0657,149.159,148.8721,149.0442,7800.0
2017-05-02 14:40:00,207.81,207.82,207.04,207.05,15158.0,149.0227,149.0299,148.4705,148.4777,15158.0
2017-05-02 14:50:00,207.09,207.1,206.18,206.26,53098.0,148.5064,148.5136,147.8538,147.9112,53098.0
2017-05-02 15:00:00,206.31,206.82,206.31,206.82,28685.0,147.9471,148.3128,147.9471,148.3128,28685.0
2017-05-02 15:10:00,206.81,206.9,206.54,206.57,13175.0,148.3056,148.3701,148.112,148.1335,13175.0
2017-05-02 15:20:00,206.6,206.84,206.59,206.75,10633.0,148.155,148.3271,148.1478,148.2626,10633.0
2017-05-02 15:30:00,206.73,206.81,206.51,206.8,14672.0,148.2482,148.3056,148.0905,148.2984,14672.0
2017-05-02 15:40:00,206.8,207.05,206.75,206.97,17976.0,148.2984,148.4777,148.2626,148.4203,17976.0
2017-05-02 15:50:00,207.03,207.29,206.83,207.21,73535.0,148.4634,148.6498,148.32,148.5925,73535.0
2017-05-03 09:30:00,208.08,208.54,206.26,206.77,17711.0,149.2163,149.5462,147.9112,148.2769,17711.0
2017-05-03 09:40:00,206.74,206.74,205.55,205.66,20598.0,148.2554,148.2554,147.402,147.4809,20598.0
2017-05-03 09:50:00,205.67,206.16,205.56,206.16,13153.0,147.4881,147.8395,147.4092,147.8395,13153.0
2017-05-03 10:00:00,206.03,206.03,204.9,205.06,26740.0,147.7463,147.7463,146.9359,147.0507,26740.0
2017-05-03 10:10:00,205.11,205.26,204.11,204.15,41278.0,147.0865,147.1941,146.3694,146.3981,41278.0
2017-05-03 10:20:00,204.3,204.32,203.93,204.17,26591.0,146.5057,146.52,146.2403,146.4124,26591.0
2017-05-03 10:30:00,204.14,205.02,204.1,204.65,25159.0,146.3909,147.022,146.3622,146.7566,25159.0
2017-05-03 10:40:00,204.62,204.69,203.96,203.96,31103.0,146.7351,146.7853,146.2618,146.2618,31103.0
2017-05-03 10:50:00,204.04,204.09,203.6,203.83,23898.0,146.3192,146.3551,146.0037,146.1686,23898.0
2017-05-03 11:00:00,203.78,204.2,203.71,204.2,12413.0,146.1328,146.4339,146.0826,146.4339,12413.0
2017-05-03 11:10:00,204.19,204.85,204.09,204.82,22678.0,146.4268,146.9001,146.3551,146.8786,22678.0
2017-05-03 11:20:00,204.81,205.37,204.72,205.37,18021.0,146.8714,147.273,146.8068,147.273,18021.0
2017-05-03 11:30:00,205.3,205.4,205.0,205.2,9332.0,147.2228,147.2945,147.0076,147.1511,9332.0
2017-05-03 11:40:00,205.21,205.21,204.97,205.07,12146.0,147.1582,147.1582,146.9861,147.0578,12146.0
2017-05-03 11:50:00,205.09,205.19,205.0,205.09,4432.0,147.0722,147.1439,147.0076,147.0722,4432.0
2017-05-03 12:00:00,205.03,205.43,205.03,205.28,72442.0,147.0292,147.316,147.0292,147.2084,72442.0
2017-05-03 12:10:00,205.29,205.3,204.98,204.98,9567.0,147.2156,147.2228,146.9933,146.9933,9567.0
2017-05-03 12:20:00,204.98,205.06,204.86,205.06,20544.0,146.9933,147.0507,146.9072,147.0507,20544.0
2017-05-03 12:30:00,205.02,205.34,205.0,205.34,9945.0,147.022,147.2515,147.0076,147.2515,9945.0
2017-05-03 12:40:00,205.35,205.35,205.13,205.22,16727.0,147.2586,147.2586,147.1009,147.1654,16727.0
2017-05-03 12:50:00,205.19,205.21,204.99,205.07,14610.0,147.1439,147.1582,147.0005,147.0578,14610.0
2017-05-03 13:00:00,205.13,205.24,205.0,205.0,12971.0,147.1009,147.1797,147.0076,147.0076,12971.0
2017-05-03 13:10:00,205.0,205.24,205.0,205.22,29671.0,147.0076,147.1797,147.0076,147.1654,29671.0
2017-05-03 13:20:00,205.21,205.33,204.96,205.25,8809.0,147.1582,147.2443,146.979,147.1869,8809.0
2017-05-03 13:30:00,205.25,205.37,205.0,205.01,22683.0,147.1869,147.273,147.0076,147.0148,22683.0
2017-05-03 13:40:00,205.03,205.23,205.0,205.11,16428.0,147.0292,147.1726,147.0076,147.0865,16428.0
2017-05-03 13:50:00,205.1,205.56,205.1,205.56,11158.0,147.0793,147.4092,147.0793,147.4092,11158.0
2017-05-03 14:00:00,205.47,206.11,205.21,205.37,18564.0,147.3447,147.8036,147.1582,147.273,18564.0
2017-05-03 14:10:00,205.3,205.84,205.2,205.84,49470.0,147.2228,147.61,147.1511,147.61,49470.0
2017-05-03 14:20:00,205.82,205.85,205.3,205.3,15225.0,147.5957,147.6172,147.2228,147.2228,15225.0
2017-05-03 14:30:00,205.3,205.41,204.73,204.74,11510.0,147.2228,147.3017,146.814,146.8212,11510.0
2017-05-03 14:40:00,204.84,204.91,204.41,204.57,8571.0,146.8929,146.9431,146.5845,146.6993,8571.0
2017-05-03 14:50:00,204.59,205.2,204.5,205.19,12821.0,146.7136,147.1511,146.6491,147.1439,12821.0
2017-05-03 15:00:00,205.2,205.34,205.0,205.34,7597.0,147.1511,147.2515,147.0076,147.2515,7597.0
2017-05-03 15:10:00,205.25,205.26,205.0,205.23,13636.0,147.1869,147.1941,147.0076,147.1726,13636.0
2017-05-03 15:20:00,205.26,205.45,205.0,205.14,15197.0,147.1941,147.3303,147.0076,147.108,15197.0
2017-05-03 15:30:00,205.02,205.5,205.02,205.27,14568.0,147.022,147.3662,147.022,147.2013,14568.0
2017-05-03 15:40:00,205.26,205.75,205.22,205.63,18958.0,147.1941,147.5455,147.1654,147.4594,18958.0
2017-05-03 15:50:00,205.66,205.72,205.45,205.48,52264.0,147.4809,147.524,147.3303,147.3519,52264.0
2017-05-04 09:30:00,205.15,205.15,203.05,203.32,17439.0,147.1152,147.1152,145.6093,145.8029,17439.0
2017-05-04 09:40:00,203.32,203.54,202.75,203.03,31272.0,145.8029,145.9607,145.3941,145.5949,31272.0
2017-05-04 09:50:00,203.03,203.82,202.81,203.59,19644.0,145.5949,146.1614,145.4372,145.9965,19644.0
2017-05-04 10:00:00,203.56,204.24,202.83,202.83,10573.0,145.975,146.4626,145.4515,145.4515,10573.0
2017-05-04 10:10:00,202.95,202.95,202.1,202.52,20991.0,145.5376,145.5376,144.928,145.2292,20991.0
2017-05-04 10:20:00,202.49,202.54,202.11,202.44,17572.0,145.2077,145.2435,144.9352,145.1718,17572.0
2017-05-04 10:30:00,202.43,203.35,202.39,203.35,12419.0,145.1647,145.8244,145.136,145.8244,12419.0
2017-05-04 10:40:00,203.27,203.5,203.0,203.0,15578.0,145.767,145.932,145.5734,145.5734,15578.0
2017-05-04 10:50:00,202.98,203.07,202.55,202.55,16041.0,145.5591,145.6236,145.2507,145.2507,16041.0
2017-05-04 11:00:00,202.55,202.61,201.97,202.01,10551.0,145.2507,145.2937,144.8348,144.8635,10551.0
2017-05-04 11:10:00,202.01,202.78,201.98,202.78,26689.0,144.8635,145.4157,144.842,145.4157,26689.0
2017-05-04 11:20:00,202.91,203.5,202.8,203.5,6914.0,145.5089,145.932,145.43,145.932,6914.0
2017-05-04 11:30:00,203.51,204.09,203.43,204.09,17919.0,145.9391,146.3551,145.8818,146.3551,17919.0
2017-05-04 11:40:00,204.0,204.6,203.88,204.5,13298.0,146.2905,146.7208,146.2045,146.6491,13298.0
2017-05-04 11:50:00,204.6,204.71,204.4,204.55,8433.0,146.7208,146.7997,146.5774,146.6849,8433.0
2017-05-04 12:00:00,204.52,204.98,204.35,204.39,16817.0,146.6634,146.9933,146.5415,146.5702,16817.0
2017-05-04 12:10:00,204.39,204.39,204.1,204.35,84324.0,146.5702,146.5702,146.3622,146.5415,84324.0
2017-05-04 12:20:00,204.35,204.57,204.25,204.43,10098.0,146.5415,146.6993,146.4698,146.5989,10098.0
2017-05-04 12:30:00,204.58,204.81,204.44,204.44,10669.0,146.7065,146.8714,146.6061,146.6061,10669.0
2017-05-04 12:40:00,204.53,204.99,204.5,204.95,6936.0,146.6706,147.0005,146.6491,146.9718,6936.0
2017-05-04 12:50:00,204.93,204.95,204.38,204.65,6520.0,146.9574,146.9718,146.563,146.7566,6520.0
2017-05-04 13:00:00,204.72,205.16,204.72,204.95,15448.0,146.8068,147.1224,146.8068,146.9718,15448.0
2017-05-04 13:10:00,204.99,205.08,204.91,204.94,8208.0,147.0005,147.065,146.9431,146.9646,8208.0
2017-05-04 13:20:00,204.99,205.02,204.76,204.85,8076.0,147.0005,147.022,146.8355,146.9001,8076.0
2017-05-04 13:30:00,204.8,204.89,204.69,204.85,8510.0,146.8642,146.9288,146.7853,146.9001,8510.0
2017-05-04 13:40:00,204.88,204.97,204.56,204.56,10661.0,146.9216,146.9861,146.6921,146.6921,10661.0
2017-05-04 13:50:00,204.52,204.78,204.5,204.78,5505.0,146.6634,146.8499,146.6491,146.8499,5505.0
2017-05-04 14:00:00,204.85,205.76,204.85,205.67,7235.0,146.9001,147.5526,146.9001,147.4881,7235.0
2017-05-04 14:10:00,205.74,206.31,205.67,206.26,16069.0,147.5383,147.9471,147.4881,147.9112,16069.0
2017-05-04 14:20:00,206.2,206.28,205.93,206.12,20779.0,147.8682,147.9255,147.6746,147.8108,20779.0
2017-05-04 14:30:00,206.12,206.21,205.93,206.19,31012.0,147.8108,147.8753,147.6746,147.861,31012.0
2017-05-04 14:40:00,206.22,206.88,206.21,206.67,26634.0,147.8825,148.3558,147.8753,148.2052,26634.0
2017-05-04 14:50:00,206.65,206.73,206.12,206.18,24468.0,148.1909,148.2482,147.8108,147.8538,24468.0
2017-05-04 15:00:00,206.12,206.16,205.69,205.79,112921.0,147.8108,147.8395,147.5024,147.5742,112921.0
2017-05-04 15:10:00,205.82,206.4,205.62,206.38,22921.0,147.5957,148.0116,147.4522,147.9973,22921.0
2017-05-04 15:20:00,206.33,206.49,206.0,206.27,29395.0,147.9614,148.0761,147.7247,147.9184,29395.0
2017-05-04 15:30:00,206.26,206.85,206.19,206.7,40972.0,147.9112,148.3343,147.861,148.2267,40972.0
2017-05-04 15:40:00,206.7,207.49,206.56,207.33,65830.0,148.2267,148.7932,148.1263,148.6785,65830.0
2017-05-04 15:50:00,207.33,208.08,207.13,207.64,113263.0,148.6785,149.2163,148.5351,148.9008,113263.0
2017-05-05 09:30:00,207.79,210.0,207.68,208.38,25534.0,149.0084,150.5932,148.9295,149.4315,25534.0
2017-05-05 09:40:00,208.17,208.35,206.51,206.57,13881.0,149.2809,149.41,148.0905,148.1335,13881.0
2017-05-05 09:50:00,206.61,206.97,206.3,206.72,44108.0,148.1622,148.4203,147.9399,148.2411,44108.0
2017-05-05 10:00:00,206.73,207.72,206.7,207.72,24156.0,148.2482,148.9582,148.2267,148.9582,24156.0
2017-05-05 10:10:00,207.55,207.94,207.21,207.21,23384.0,148.8363,149.1159,148.5925,148.5925,23384.0
2017-05-05 10:20:00,207.22,207.58,206.98,207.2,11640.0,148.5996,148.8578,148.4275,148.5853,11640.0
2017-05-05 10:30:00,207.28,207.76,206.71,207.01,16233.0,148.6426,148.9869,148.2339,148.449,16233.0
2017-05-05 10:40:00,207.03,207.52,206.94,207.44,19644.0,148.4634,148.8148,148.3988,148.7574,19644.0
2017-05-05 10:50:00,207.5,208.9,207.48,208.36,26216.0,148.8004,149.8044,148.7861,149.4171,26216.0
2017-05-05 11:00:00,208.3,208.36,207.5,207.82,22833.0,149.3741,149.4171,148.8004,149.0299,22833.0
2017-05-05 11:10:00,207.86,208.8,207.72,208.53,18984.0,149.0586,149.7327,148.9582,149.539,18984.0
2017-05-05 11:20:00,208.54,208.86,208.09,208.47,13261.0,149.5462,149.7757,149.2235,149.496,13261.0
2017-05-05 11:30:00,208.42,208.78,207.9,207.97,12836.0,149.4602,149.7183,149.0873,149.1375,12836.0
2017-05-05 11:40:00,207.9,208.27,207.73,207.97,15231.0,149.0873,149.3526,148.9653,149.1375,15231.0
2017-05-05 11:50:00,207.91,208.25,207.84,207.9,9005.0,149.0944,149.3382,149.0442,149.0873,9005.0
2017-05-05 12:00:00,207.8,207.99,207.58,207.97,14092.0,149.0155,149.1518,148.8578,149.1375,14092.0
2017-05-05 12:10:00,207.92,207.96,207.72,207.96,5881.0,149.1016,149.1303,148.9582,149.1303,5881.0
2017-05-05 12:20:00,207.99,207.99,207.57,207.61,8529.0,149.1518,149.1518,148.8506,148.8793,8529.0
2017-05-05 12:30:00,207.56,208.14,207.52,207.85,9854.0,148.8434,149.2594,148.8148,149.0514,9854.0
2017-05-05 12:40:00,207.87,208.0,207.74,207.94,10035.0,149.0657,149.159,148.9725,149.1159,10035.0
2017-05-05 12:50:00,207.95,207.96,207.77,207.95,8841.0,149.1231,149.1303,148.994,149.1231,8841.0
2017-05-05 13:00:00,207.89,207.89,207.28,207.34,12700.0,149.0801,149.0801,148.6426,148.6857,12700.0
2017-05-05 13:10:00,207.33,207.4,207.27,207.28,9190.0,148.6785,148.7287,148.6355,148.6426,9190.0
2017-05-05 13:20:00,207.3,207.46,207.21,207.21,9405.0,148.657,148.7717,148.5925,148.5925,9405.0
2017-05-05 13:30:00,207.09,207.5,207.09,207.34,5800.0,148.5064,148.8004,148.5064,148.6857,5800.0
2017-05-05 13:40:00,207.34,207.43,207.2,207.35,5749.0,148.6857,148.7502,148.5853,148.6928,5749.0
2017-05-05 13:50:00,207.35,207.45,207.13,207.37,8521.0,148.6928,148.7646,148.5351,148.7072,8521.0
2017-05-05 14:00:00,207.36,207.47,207.24,207.33,8446.0,148.7,148.7789,148.614,148.6785,8446.0
2017-05-05 14:10:00,207.41,207.47,207.26,207.3,9368.0,148.7359,148.7789,148.6283,148.657,9368.0
2017-05-05 14:20:00,207.3,207.65,207.26,207.45,21053.0,148.657,148.908,148.6283,148.7646,21053.0
2017-05-05 14:30:00,207.44,207.6,207.32,207.57,26892.0,148.7574,148.8721,148.6713,148.8506,26892.0
2017-05-05 14:40:00,207.55,207.75,207.52,207.66,5406.0,148.8363,148.9797,148.8148,148.9152,5406.0
2017-05-05 14:50:00,207.7,207.7,207.37,207.38,4850.0,148.9438,148.9438,148.7072,148.7144,4850.0
2017-05-05 15:00:00,207.42,207.8,207.41,207.65,9904.0,148.743,149.0155,148.7359,148.908,9904.0
2017-05-05 15:10:00,207.68,208.13,207.56,208.1,18764.0,148.9295,149.2522,148.8434,149.2307,18764.0
2017-05-05 15:20:00,208.16,208.17,207.99,208.17,8709.0,149.2737,149.2809,149.1518,149.2809,8709.0
2017-05-05 15:30:00,208.18,208.18,207.96,208.07,23709.0,149.288,149.288,149.1303,149.2092,23709.0
2017-05-05 15:40:00,208.08,208.32,207.96,208.06,47067.0,149.2163,149.3884,149.1303,149.202,47067.0
2017-05-05 15:50:00,208.07,208.27,207.95,208.27,72586.0,149.2092,149.3526,149.1231,149.3526,72586.0
2017-05-08 09:30:00,208.55,208.62,207.41,207.62,10882.0,149.5534,149.6036,148.7359,148.8865,10882.0
2017-05-08 09:40:00,207.41,207.71,207.1,207.26,12664.0,148.7359,148.951,148.5136,148.6283,12664.0
2017-05-08 09:50:00,207.21,207.64,206.96,207.64,25651.0,148.5925,148.9008,148.4132,148.9008,25651.0
2017-05-08 10:00:00,207.5,207.72,207.21,207.35,25558.0,148.8004,148.9582,148.5925,148.6928,25558.0
2017-05-08 10:10:00,207.3,207.55,207.21,207.55,50992.0,148.657,148.8363,148.5925,148.8363,50992.0
2017-05-08 10:20:00,207.53,208.0,207.42,208.0,10982.0,148.8219,149.159,148.743,149.159,10982.0
2017-05-08 10:30:00,208.0,208.14,207.6,207.81,19156.0,149.159,149.2594,148.8721,149.0227,19156.0
2017-05-08 10:40:00,207.71,207.82,207.48,207.82,23427.0,148.951,149.0299,148.7861,149.0299,23427.0
2017-05-08 10:50:00,207.82,208.16,207.78,208.02,13241.0,149.0299,149.2737,149.0012,149.1733,13241.0
2017-05-08 11:00:00,208.1,208.19,207.44,207.56,25511.0,149.2307,149.2952,148.7574,148.8434,25511.0
2017-05-08 11:10:00,207.53,207.92,207.52,207.53,10724.0,148.8219,149.1016,148.8148,148.8219,10724.0
2017-05-08 11:20:00,207.51,207.67,207.27,207.37,30665.0,148.8076,148.9223,148.6355,148.7072,30665.0
2017-05-08 11:30:00,207.32,207.49,207.27,207.38,21696.0,148.6713,148.7932,148.6355,148.7144,21696.0
2017-05-08 11:40:00,207.45,207.77,207.29,207.72,33890.0,148.7646,148.994,148.6498,148.9582,33890.0
2017-05-08 11:50:00,207.68,207.97,207.66,207.9,8357.0,148.9295,149.1375,148.9152,149.0873,8357.0
2017-05-08 12:00:00,207.68,207.82,207.62,207.82,154559.0,148.9295,149.0299,148.8865,149.0299,154559.0
2017-05-08 12:10:00,207.69,207.96,207.58,207.86,6600.0,148.9367,149.1303,148.8578,149.0586,6600.0
2017-05-08 12:20:00,207.93,208.09,207.74,207.84,10592.0,149.1088,149.2235,148.9725,149.0442,10592.0
2017-05-08 12:30:00,207.81,207.97,207.72,207.97,10102.0,149.0227,149.1375,148.9582,149.1375,10102.0
2017-05-08 12:40:00,207.98,207.98,207.79,207.79,5445.0,149.1446,149.1446,149.0084,149.0084,5445.0
2017-05-08 12:50:00,207.83,207.86,207.5,207.86,14125.0,149.0371,149.0586,148.8004,149.0586,14125.0
2017-05-08 13:00:00,207.81,207.89,207.7,207.83,6733.0,149.0227,149.0801,148.9438,149.0371,6733.0
2017-05-08 13:10:00,207.93,208.08,207.85,207.92,3100.0,149.1088,149.2163,149.0514,149.1016,3100.0
2017-05-08 13:20:00,207.85,208.08,207.84,207.88,7756.0,149.0514,149.2163,149.0442,149.0729,7756.0
2017-05-08 13:30:00,207.97,208.22,207.96,208.17,8238.0,149.1375,149.3167,149.1303,149.2809,8238.0
2017-05-08 13:40:00,208.08,208.25,207.86,208.25,5400.0,149.2163,149.3382,149.0586,149.3382,5400.0
2017-05-08 13:50:00,208.21,208.37,208.05,208.22,5840.0,149.3096,149.4243,149.1948,149.3167,5840.0
2017-05-08 14:00:00,208.34,208.75,208.3,208.63,9210.0,149.4028,149.6968,149.3741,149.6107,9210.0
2017-05-08 14:10:00,208.56,208.67,208.42,208.56,7064.0,149.5606,149.6394,149.4602,149.5606,7064.0
2017-05-08 14:20:00,208.51,208.51,208.04,208.05,4773.0,149.5247,149.5247,149.1877,149.1948,4773.0
2017-05-08 14:30:00,208.1,208.33,208.08,208.19,7848.0,149.2307,149.3956,149.2163,149.2952,7848.0
2017-05-08 14:40:00,208.27,208.27,207.96,208.04,9400.0,149.3526,149.3526,149.1303,149.1877,9400.0
2017-05-08 14:50:00,208.05,208.77,208.05,208.62,9302.0,149.1948,149.7111,149.1948,149.6036,9302.0
2017-05-08 15:00:00,208.61,208.61,208.14,208.14,17284.0,149.5964,149.5964,149.2594,149.2594,17284.0
2017-05-08 15:10:00,208.17,208.29,207.95,208.22,11583.0,149.2809,149.3669,149.1231,149.3167,11583.0
2017-05-08 15:20:00,208.21,208.29,208.05,208.05,11549.0,149.3096,149.3669,149.1948,149.1948,11549.0
2017-05-08 15:30:00,208.11,208.26,208.01,208.01,12461.0,149.2379,149.3454,149.1661,149.1661,12461.0
2017-05-08 15:40:00,208.06,208.3,207.98,208.3,33750.0,149.202,149.3741,149.1446,149.3741,33750.0
2017-05-08 15:50:00,208.26,208.52,208.22,208.45,72872.0,149.3454,149.5319,149.3167,149.4817,72872.0
2017-05-09 09:30:00,207.95,208.3,207.26,207.26,6960.0,149.1231,149.3741,148.6283,148.6283,6960.0
2017-05-09 09:40:00,207.28,207.49,206.97,207.31,8228.0,148.6426,148.7932,148.4203,148.6642,8228.0
2017-05-09 09:50:00,207.4,207.5,207.07,207.33,11232.0,148.7287,148.8004,148.4921,148.6785,11232.0
2017-05-09 10:00:00,207.76,207.76,207.28,207.57,19787.0,148.9869,148.9869,148.6426,148.8506,19787.0
2017-05-09 10:10:00,207.51,207.77,207.2,207.41,17947.0,148.8076,148.994,148.5853,148.7359,17947.0
2017-05-09 10:20:00,207.45,207.62,207.31,207.44,9909.0,148.7646,148.8865,148.6642,148.7574,9909.0
2017-05-09 10:30:00,207.49,207.73,207.3,207.48,15559.0,148.7932,148.9653,148.657,148.7861,15559.0
2017-05-09 10:40:00,207.42,207.54,207.31,207.37,11900.0,148.743,148.8291,148.6642,148.7072,11900.0
2017-05-09 10:50:00,207.3,207.46,207.16,207.25,53761.0,148.657,148.7717,148.5566,148.6211,53761.0
2017-05-09 11:00:00,207.29,207.38,207.2,207.38,16218.0,148.6498,148.7144,148.5853,148.7144,16218.0
2017-05-09 11:10:00,207.33,207.37,207.2,207.34,24488.0,148.6785,148.7072,148.5853,148.6857,24488.0
2017-05-09 11:20:00,207.38,207.39,207.19,207.28,11500.0,148.7144,148.7215,148.5781,148.6426,11500.0
2017-05-09 11:30:00,207.3,207.74,207.27,207.74,2680.0,148.657,148.9725,148.6355,148.9725,2680.0
2017-05-09 11:40:00,207.61,207.98,207.51,207.98,4600.0,148.8793,149.1446,148.8076,149.1446,4600.0
2017-05-09 11:50:00,207.83,207.89,207.3,207.31,9022.0,149.0371,149.0801,148.657,148.6642,9022.0
2017-05-09 12:00:00,207.27,207.51,207.21,207.35,6574.0,148.6355,148.8076,148.5925,148.6928,6574.0
2017-05-09 12:10:00,207.3,207.3,207.24,207.27,4200.0,148.657,148.657,148.614,148.6355,4200.0
2017-05-09 12:20:00,207.32,207.4,207.21,207.39,9755.0,148.6713,148.7287,148.5925,148.7215,9755.0
2017-05-09 12:30:00,207.35,207.44,207.2,207.2,5638.0,148.6928,148.7574,148.5853,148.5853,5638.0
2017-05-09 12:40:00,207.26,207.36,207.13,207.33,4340.0,148.6283,148.7,148.5351,148.6785,4340.0
2017-05-09 12:50:00,207.33,207.33,207.2,207.32,6043.0,148.6785,148.6785,148.5853,148.6713,6043.0
2017-05-09 13:00:00,207.34,207.46,207.25,207.4,2642.0,148.6857,148.7717,148.6211,148.7287,2642.0
2017-05-09 13:10:00,207.52,207.55,207.1,207.1,5390.0,148.8148,148.8363,148.5136,148.5136,5390.0
2017-05-09 13:20:00,207.18,207.18,206.86,207.04,9375.0,148.5709,148.5709,148.3415,148.4705,9375.0
2017-05-09 13:30:00,206.98,207.11,206.94,207.0,8074.0,148.4275,148.5207,148.3988,148.4419,8074.0
2017-05-09 13:40:00,206.97,207.09,206.93,207.09,6679.0,148.4203,148.5064,148.3917,148.5064,6679.0
2017-05-09 13:50:00,207.12,207.14,206.99,207.1,8857.0,148.5279,148.5423,148.4347,148.5136,8857.0
2017-05-09 14:00:00,207.1,207.25,207.09,207.23,12365.0,148.5136,148.6211,148.5064,148.6068,12365.0
2017-05-09 14:10:00,207.27,207.32,207.18,207.23,4131.0,148.6355,148.6713,148.5709,148.6068,4131.0
2017-05-09 14:20:00,207.3,207.38,206.78,206.89,15530.0,148.657,148.7144,148.2841,148.363,15530.0
2017-05-09 14:30:00,206.89,207.06,206.77,206.83,22782.0,148.363,148.4849,148.2769,148.32,22782.0
2017-05-09 14:40:00,206.85,207.05,206.83,206.99,10567.0,148.3343,148.4777,148.32,148.4347,10567.0
2017-05-09 14:50:00,207.0,207.51,206.9,207.27,22928.0,148.4419,148.8076,148.3701,148.6355,22928.0
2017-05-09 15:00:00,207.34,207.68,207.33,207.43,11258.0,148.6857,148.9295,148.6785,148.7502,11258.0
2017-05-09 15:10:00,207.45,207.45,207.16,207.17,11368.0,148.7646,148.7646,148.5566,148.5638,11368.0
2017-05-09 15:20:00,207.17,207.23,207.02,207.23,28957.0,148.5638,148.6068,148.4562,148.6068,28957.0
2017-05-09 15:30:00,207.21,207.72,207.21,207.71,36732.0,148.5925,148.9582,148.5925,148.951,36732.0
2017-05-09 15:40:00,207.69,207.94,207.5,207.75,50816.0,148.9367,149.1159,148.8004,148.9797,50816.0
2017-05-09 15:50:00,207.76,208.28,207.75,208.02,68199.0,148.9869,149.3598,148.9797,149.1733,68199.0
2017-05-10 09:30:00,207.88,208.99,207.75,208.26,12776.0,149.0729,149.8689,148.9797,149.3454,12776.0
2017-05-10 09:40:00,208.24,209.0,208.04,208.73,5786.0,149.3311,149.8761,149.1877,149.6825,5786.0
2017-05-10 09:50:00,208.95,209.71,208.95,209.4,5643.0,149.8402,150.3852,149.8402,150.1629,5643.0
2017-05-10 10:00:00,209.31,210.52,209.31,210.26,20691.0,150.0984,150.9661,150.0984,150.7796,20691.0
2017-05-10 10:10:00,210.27,210.78,209.92,210.32,27347.0,150.7868,151.1525,150.5358,150.8227,27347.0
2017-05-10 10:20:00,210.23,210.78,209.97,210.63,24079.0,150.7581,151.1525,150.5717,151.045,24079.0
2017-05-10 10:30:00,210.71,211.68,210.56,211.2,28382.0,151.1023,151.7979,150.9948,151.4537,28382.0
2017-05-10 10:40:00,211.17,211.36,210.41,210.49,14670.0,151.4322,151.5685,150.8872,150.9446,14670.0
2017-05-10 10:50:00,210.42,210.99,210.41,210.93,13684.0,150.8944,151.3031,150.8872,151.2601,13684.0
2017-05-10 11:00:00,210.8,210.85,209.9,210.0,19145.0,151.1669,151.2027,150.5215,150.5932,19145.0
2017-05-10 11:10:00,209.99,210.05,209.67,209.73,9892.0,150.586,150.629,150.3565,150.3996,9892.0
2017-05-10 11:20:00,209.69,209.7,209.21,209.23,11271.0,150.3709,150.3781,150.0267,150.041,11271.0
2017-05-10 11:30:00,209.25,209.48,209.11,209.27,7319.0,150.0554,150.2203,149.955,150.0697,7319.0
2017-05-10 11:40:00,209.34,209.49,209.23,209.39,3013.0,150.1199,150.2275,150.041,150.1558,3013.0
2017-05-10 11:50:00,209.39,209.48,209.15,209.27,3700.0,150.1558,150.2203,149.9836,150.0697,3700.0
2017-05-10 12:00:00,209.45,209.47,208.66,208.85,18731.0,150.1988,150.2131,149.6323,149.7685,18731.0
2017-05-10 12:10:00,208.84,209.11,208.75,208.9,24385.0,149.7613,149.955,149.6968,149.8044,24385.0
2017-05-10 12:20:00,208.91,209.22,208.85,209.0,9364.0,149.8115,150.0338,149.7685,149.8761,9364.0
2017-05-10 12:30:00,209.04,209.49,208.96,209.31,19725.0,149.9048,150.2275,149.8474,150.0984,19725.0
2017-05-10 12:40:00,209.3,209.5,209.19,209.48,8993.0,150.0912,150.2346,150.0123,150.2203,8993.0
2017-05-10 12:50:00,209.41,209.6,209.33,209.51,16617.0,150.1701,150.3063,150.1127,150.2418,16617.0
2017-05-10 13:00:00,209.54,209.6,209.35,209.35,10601.0,150.2633,150.3063,150.1271,150.1271,10601.0
2017-05-10 13:10:00,209.41,209.63,209.35,209.63,8224.0,150.1701,150.3279,150.1271,150.3279,8224.0
2017-05-10 13:20:00,209.6,209.6,209.41,209.45,6847.0,150.3063,150.3063,150.1701,150.1988,6847.0
2017-05-10 13:30:00,209.49,209.57,209.35,209.43,17107.0,150.2275,150.2848,150.1271,150.1844,17107.0
2017-05-10 13:40:00,209.43,209.54,209.39,209.41,8060.0,150.1844,150.2633,150.1558,150.1701,8060.0
2017-05-10 13:50:00,209.38,209.55,209.33,209.42,11244.0,150.1486,150.2705,150.1127,150.1773,11244.0
2017-05-10 14:00:00,209.38,209.99,209.37,209.84,5602.0,150.1486,150.586,150.1414,150.4785,5602.0
2017-05-10 14:10:00,209.82,209.94,209.6,209.77,5295.0,150.4641,150.5502,150.3063,150.4283,5295.0
2017-05-10 14:20:00,209.79,209.82,209.57,209.65,4900.0,150.4426,150.4641,150.2848,150.3422,4900.0
2017-05-10 14:30:00,209.58,209.8,209.57,209.8,3572.0,150.292,150.4498,150.2848,150.4498,3572.0
2017-05-10 14:40:00,209.8,209.8,209.48,209.68,5368.0,150.4498,150.4498,150.2203,150.3637,5368.0
2017-05-10 14:50:00,209.68,209.8,209.61,209.67,8662.0,150.3637,150.4498,150.3135,150.3565,8662.0
2017-05-10 15:00:00,209.58,210.0,209.55,210.0,7990.0,150.292,150.5932,150.2705,150.5932,7990.0
2017-05-10 15:10:00,209.94,210.06,209.69,209.7,7500.0,150.5502,150.6362,150.3709,150.3781,7500.0
2017-05-10 15:20:00,209.72,209.72,209.36,209.38,10225.0,150.3924,150.3924,150.1342,150.1486,10225.0
2017-05-10 15:30:00,209.31,209.47,209.27,209.31,18700.0,150.0984,150.2131,150.0697,150.0984,18700.0
2017-05-10 15:40:00,209.33,209.53,209.05,209.14,20974.0,150.1127,150.2561,149.9119,149.9765,20974.0
2017-05-10 15:50:00,209.15,209.2,208.75,208.98,44617.0,149.9836,150.0195,149.6968,149.8617,44617.0
2017-05-11 09:30:00,208.07,208.22,207.2,207.92,20363.0,149.2092,149.3167,148.5853,149.1016,20363.0
2017-05-11 09:40:00,207.63,207.91,207.21,207.9,16766.0,148.8936,149.0944,148.5925,149.0873,16766.0
2017-05-11 09:50:00,208.11,208.45,207.53,207.73,9561.0,149.2379,149.4817,148.8219,148.9653,9561.0
2017-05-11 10:00:00,207.77,208.48,207.58,208.32,10961.0,148.994,149.5032,148.8578,149.3884,10961.0
2017-05-11 10:10:00,208.41,208.75,208.01,208.34,8382.0,149.453,149.6968,149.1661,149.4028,8382.0
2017-05-11 10:20:00,208.33,208.89,208.32,208.89,6311.0,149.3956,149.7972,149.3884,149.7972,6311.0
2017-05-11 10:30:00,208.9,209.03,208.52,208.99,10390.0,149.8044,149.8976,149.5319,149.8689,10390.0
2017-05-11 10:40:00,208.82,209.21,208.66,208.98,12149.0,149.747,150.0267,149.6323,149.8617,12149.0
2017-05-11 10:50:00,208.95,209.05,208.75,209.04,7900.0,149.8402,149.9119,149.6968,149.9048,7900.0
2017-05-11 11:00:00,209.08,209.3,208.8,208.86,18453.0,149.9334,150.0912,149.7327,149.7757,18453.0
2017-05-11 11:10:00,208.83,208.83,208.21,208.21,26597.0,149.7542,149.7542,149.3096,149.3096,26597.0
2017-05-11 11:20:00,208.17,208.49,208.12,208.49,9320.0,149.2809,149.5104,149.245,149.5104,9320.0
2017-05-11 11:30:00,208.47,208.62,208.25,208.53,20352.0,149.496,149.6036,149.3382,149.539,20352.0
2017-05-11 11:40:00,208.61,208.71,208.09,208.3,9339.0,149.5964,149.6681,149.2235,149.3741,9339.0
2017-05-11 11:50:00,208.3,208.52,208.17,208.33,20400.0,149.3741,149.5319,149.2809,149.3956,20400.0
2017-05-11 12:00:00,208.29,208.58,208.29,208.33,12000.0,149.3669,149.5749,149.3669,149.3956,12000.0
2017-05-11 12:10:00,208.32,208.79,208.28,208.69,11485.0,149.3884,149.7255,149.3598,149.6538,11485.0
2017-05-11 12:20:00,208.57,208.67,208.02,208.02,186262.0,149.5677,149.6394,149.1733,149.1733,186262.0
2017-05-11 12:30:00,208.11,208.23,207.88,208.23,58816.0,149.2379,149.3239,149.0729,149.3239,58816.0
2017-05-11 12:40:00,208.32,208.39,208.04,208.05,3060.0,149.3884,149.4386,149.1877,149.1948,3060.0
2017-05-11 12:50:00,208.04,208.14,207.89,208.08,5242.0,149.1877,149.2594,149.0801,149.2163,5242.0
2017-05-11 13:00:00,208.07,208.13,207.59,207.9,78951.0,149.2092,149.2522,148.865,149.0873,78951.0
2017-05-11 13:10:00,207.86,208.23,207.65,208.09,19006.0,149.0586,149.3239,148.908,149.2235,19006.0
2017-05-11 13:20:00,208.06,208.1,207.89,207.95,2996.0,149.202,149.2307,149.0801,149.1231,2996.0
2017-05-11 13:30:00,207.94,208.16,207.68,207.75,4730.0,149.1159,149.2737,148.9295,148.9797,4730.0
2017-05-11 13:40:00,207.71,207.91,207.71,207.78,2500.0,148.951,149.0944,148.951,149.0012,2500.0
2017-05-11 13:50:00,207.69,207.79,207.43,207.43,5757.0,148.9367,149.0084,148.7502,148.7502,5757.0
2017-05-11 14:00:00,207.47,207.48,207.19,207.38,5508.0,148.7789,148.7861,148.5781,148.7144,5508.0
2017-05-11 14:10:00,207.37,208.02,207.37,208.01,7212.0,148.7072,149.1733,148.7072,149.1661,7212.0
2017-05-11 14:20:00,208.06,208.3,207.94,208.14,6346.0,149.202,149.3741,149.1159,149.2594,6346.0
2017-05-11 14:30:00,208.24,208.24,207.9,208.13,6700.0,149.3311,149.3311,149.0873,149.2522,6700.0
2017-05-11 14:40:00,208.12,208.47,208.07,208.3,5367.0,149.245,149.496,149.2092,149.3741,5367.0
2017-05-11 14:50:00,208.36,208.56,208.26,208.29,11465.0,149.4171,149.5606,149.3454,149.3669,11465.0
2017-05-11 15:00:00,208.27,208.5,208.27,208.4,5724.0,149.3526,149.5175,149.3526,149.4458,5724.0
2017-05-11 15:10:00,208.35,208.45,208.1,208.12,4941.0,149.41,149.4817,149.2307,149.245,4941.0
2017-05-11 15:20:00,208.16,208.19,207.89,208.05,8022.0,149.2737,149.2952,149.0801,149.1948,8022.0
2017-05-11 15:30:00,208.02,208.33,207.99,208.27,8456.0,149.1733,149.3956,149.1518,149.3526,8456.0
2017-05-11 15:40:00,208.32,208.58,208.2,208.58,20867.0,149.3884,149.5749,149.3024,149.5749,20867.0
2017-05-11 15:50:00,208.54,208.61,208.25,208.51,43271.0,149.5462,149.5964,149.3382,149.5247,43271.0
2017-05-12 09:30:00,208.17,208.77,207.38,208.41,15607.0,149.2809,149.7111,148.7144,149.453,15607.0
2017-05-12 09:40:00,208.49,209.08,208.48,208.94,18109.0,149.5104,149.9334,149.5032,149.8331,18109.0
2017-05-12 09:50:00,208.99,209.3,208.83,208.89,14962.0,149.8689,150.0912,149.7542,149.7972,14962.0
2017-05-12 10:00:00,208.74,209.25,208.56,209.1,8715.0,149.6896,150.0554,149.5606,149.9478,8715.0
2017-05-12 10:10:00,209.07,209.07,208.19,208.92,14231.0,149.9263,149.9263,149.2952,149.8187,14231.0
2017-05-12 10:20:00,208.92,209.36,208.74,208.83,19772.0,149.8187,150.1342,149.6896,149.7542,19772.0
2017-05-12 10:30:00,208.83,209.26,208.83,209.08,15501.0,149.7542,150.0625,149.7542,149.9334,15501.0
2017-05-12 10:40:00,209.21,209.22,207.89,207.89,8700.0,150.0267,150.0338,149.0801,149.0801,8700.0
2017-05-12 10:50:00,208.06,208.45,208.0,208.11,9698.0,149.202,149.4817,149.159,149.2379,9698.0
2017-05-12 11:00:00,208.13,208.56,207.99,208.56,19766.0,149.2522,149.5606,149.1518,149.5606,19766.0
2017-05-12 11:10:00,208.52,208.76,208.27,208.38,11834.0,149.5319,149.704,149.3526,149.4315,11834.0
2017-05-12 11:20:00,208.33,208.47,207.87,208.32,12088.0,149.3956,149.496,149.0657,149.3884,12088.0
2017-05-12 11:30:00,208.27,208.44,208.0,208.24,8318.0,149.3526,149.4745,149.159,149.3311,8318.0
2017-05-12 11:40:00,208.26,208.54,208.12,208.44,11040.0,149.3454,149.5462,149.245,149.4745,11040.0
2017-05-12 11:50:00,208.35,208.63,208.35,208.5,13750.0,149.41,149.6107,149.41,149.5175,13750.0
2017-05-12 12:00:00,208.46,208.5,208.28,208.4,7735.0,149.4888,149.5175,149.3598,149.4458,7735.0
2017-05-12 12:10:00,208.34,208.51,208.28,208.45,8783.0,149.4028,149.5247,149.3598,149.4817,8783.0
2017-05-12 12:20:00,208.38,208.63,208.34,208.54,25120.0,149.4315,149.6107,149.4028,149.5462,25120.0
2017-05-12 12:30:00,208.59,208.65,208.35,208.35,10768.0,149.5821,149.6251,149.41,149.41,10768.0
2017-05-12 12:40:00,208.38,208.38,207.93,207.93,5836.0,149.4315,149.4315,149.1088,149.1088,5836.0
2017-05-12 12:50:00,207.91,207.97,207.74,207.8,14102.0,149.0944,149.1375,148.9725,149.0155,14102.0
2017-05-12 13:00:00,207.8,208.23,207.8,208.19,6691.0,149.0155,149.3239,149.0155,149.2952,6691.0
2017-05-12 13:10:00,208.18,208.4,207.98,208.22,7598.0,149.288,149.4458,149.1446,149.3167,7598.0
2017-05-12 13:20:00,208.23,208.67,208.18,208.66,9752.0,149.3239,149.6394,149.288,149.6323,9752.0
2017-05-12 13:30:00,208.67,208.76,208.48,208.66,8204.0,149.6394,149.704,149.5032,149.6323,8204.0
2017-05-12 13:40:00,208.68,208.69,208.48,208.64,5763.0,149.6466,149.6538,149.5032,149.6179,5763.0
2017-05-12 13:50:00,208.67,208.69,208.49,208.64,9834.0,149.6394,149.6538,149.5104,149.6179,9834.0
2017-05-12 14:00:00,208.58,208.65,208.51,208.59,9622.0,149.5749,149.6251,149.5247,149.5821,9622.0
2017-05-12 14:10:00,208.57,208.63,208.52,208.56,8406.0,149.5677,149.6107,149.5319,149.5606,8406.0
2017-05-12 14:20:00,208.58,208.65,208.49,208.59,11193.0,149.5749,149.6251,149.5104,149.5821,11193.0
2017-05-12 14:30:00,208.56,208.71,208.47,208.64,13792.0,149.5606,149.6681,149.496,149.6179,13792.0
2017-05-12 14:40:00,208.67,208.67,208.51,208.55,9795.0,149.6394,149.6394,149.5247,149.5534,9795.0
2017-05-12 14:50:00,208.54,208.66,208.47,208.58,20736.0,149.5462,149.6323,149.496,149.5749,20736.0
2017-05-12 15:00:00,208.55,208.72,208.5,208.59,16395.0,149.5534,149.6753,149.5175,149.5821,16395.0
2017-05-12 15:10:00,208.61,208.62,208.47,208.56,21462.0,149.5964,149.6036,149.496,149.5606,21462.0
2017-05-12 15:20:00,208.55,208.74,208.51,208.55,13454.0,149.5534,149.6896,149.5247,149.5534,13454.0
2017-05-12 15:30:00,208.58,208.79,208.5,208.63,18201.0,149.5749,149.7255,149.5175,149.6107,18201.0
2017-05-12 15:40:00,208.64,208.7,208.52,208.65,49401.0,149.6179,149.6609,149.5319,149.6251,49401.0
2017-05-12 15:50:00,208.66,208.71,208.51,208.56,67002.0,149.6323,149.6681,149.5247,149.5606,67002.0
2017-05-15 09:30:00,208.37,209.05,208.31,208.78,11877.0,149.4243,149.9119,149.3813,149.7183,11877.0
2017-05-15 09:40:00,208.98,209.95,208.98,209.86,3717.0,149.8617,150.5573,149.8617,150.4928,3717.0
2017-05-15 09:50:00,209.98,210.0,209.1,209.18,7339.0,150.5788,150.5932,149.9478,150.0052,7339.0
2017-05-15 10:00:00,209.19,209.55,208.81,209.55,13992.0,150.0123,150.2705,149.7398,150.2705,13992.0
2017-05-15 10:10:00,209.52,209.99,209.47,209.9,10300.0,150.249,150.586,150.2131,150.5215,10300.0
2017-05-15 10:20:00,209.9,210.06,209.63,209.64,11049.0,150.5215,150.6362,150.3279,150.335,11049.0
2017-05-15 10:30:00,209.67,210.06,209.57,209.63,7310.0,150.3565,150.6362,150.2848,150.3279,7310.0
2017-05-15 10:40:00,209.71,209.81,209.06,209.25,22730.0,150.3852,150.4569,149.9191,150.0554,22730.0
2017-05-15 10:50:00,209.17,209.28,208.77,208.81,11891.0,149.998,150.0769,149.7111,149.7398,11891.0
2017-05-15 11:00:00,208.81,208.92,208.51,208.67,11400.0,149.7398,149.8187,149.5247,149.6394,11400.0
2017-05-15 11:10:00,208.73,209.02,208.72,209.01,12706.0,149.6825,149.8904,149.6753,149.8833,12706.0
2017-05-15 11:20:00,208.89,209.02,208.62,209.0,7820.0,149.7972,149.8904,149.6036,149.8761,7820.0
2017-05-15 11:30:00,208.98,209.13,208.68,209.02,5703.0,149.8617,149.9693,149.6466,149.8904,5703.0
2017-05-15 11:40:00,209.03,209.07,208.89,209.0,8700.0,149.8976,149.9263,149.7972,149.8761,8700.0
2017-05-15 11:50:00,208.98,209.2,208.87,209.15,6600.0,149.8617,150.0195,149.7829,149.9836,6600.0
2017-05-15 12:00:00,209.17,209.4,209.08,209.27,4620.0,149.998,150.1629,149.9334,150.0697,4620.0
2017-05-15 12:10:00,209.32,209.42,209.11,209.12,6221.0,150.1056,150.1773,149.955,149.9621,6221.0
2017-05-15 12:20:00,209.09,209.34,209.07,209.34,7105.0,149.9406,150.1199,149.9263,150.1199,7105.0
2017-05-15 12:30:00,209.28,209.38,209.19,209.36,4200.0,150.0769,150.1486,150.0123,150.1342,4200.0
2017-05-15 12:40:00,209.4,209.45,208.96,209.05,7647.0,150.1629,150.1988,149.8474,149.9119,7647.0
2017-05-15 12:50:00,209.08,209.21,208.96,209.18,7340.0,149.9334,150.0267,149.8474,150.0052,7340.0
2017-05-15 13:00:00,209.15,209.16,208.89,209.06,13611.0,149.9836,149.9908,149.7972,149.9191,13611.0
2017-05-15 13:10:00,209.05,209.25,209.04,209.22,2200.0,149.9119,150.0554,149.9048,150.0338,2200.0
2017-05-15 13:20:00,209.16,209.25,209.02,209.18,3019.0,149.9908,150.0554,149.8904,150.0052,3019.0
2017-05-15 13:30:00,209.22,209.22,209.07,209.14,2550.0,150.0338,150.0338,149.9263,149.9765,2550.0
2017-05-15 13:40:00,209.19,209.36,209.19,209.23,6204.0,150.0123,150.1342,150.0123,150.041,6204.0
2017-05-15 13:50:00,209.21,209.27,209.14,209.22,4100.0,150.0267,150.0697,149.9765,150.0338,4100.0
2017-05-15 14:00:00,209.24,209.31,209.05,209.13,6508.0,150.0482,150.0984,149.9119,149.9693,6508.0
2017-05-15 14:10:00,209.13,209.16,208.97,209.01,13445.0,149.9693,149.9908,149.8546,149.8833,13445.0
2017-05-15 14:20:00,209.03,209.11,208.93,209.09,16409.0,149.8976,149.955,149.8259,149.9406,16409.0
2017-05-15 14:30:00,209.06,209.11,208.67,208.86,9411.0,149.9191,149.955,149.6394,149.7757,9411.0
2017-05-15 14:40:00,208.85,209.34,208.78,209.33,38404.0,149.7685,150.1199,149.7183,150.1127,38404.0
2017-05-15 14:50:00,209.12,209.47,209.12,209.41,14408.0,149.9621,150.2131,149.9621,150.1701,14408.0
2017-05-15 15:00:00,209.4,209.68,209.35,209.65,37186.0,150.1629,150.3637,150.1271,150.3422,37186.0
2017-05-15 15:10:00,209.65,209.71,209.34,209.67,28029.0,150.3422,150.3852,150.1199,150.3565,28029.0
2017-05-15 15:20:00,209.67,209.73,209.5,209.53,36964.0,150.3565,150.3996,150.2346,150.2561,36964.0
2017-05-15 15:30:00,209.54,209.73,209.48,209.48,37553.0,150.2633,150.3996,150.2203,150.2203,37553.0
2017-05-15 15:40:00,209.5,209.77,209.49,209.71,33556.0,150.2346,150.4283,150.2275,150.3852,33556.0
2017-05-15 15:50:00,209.73,209.81,209.45,209.71,84570.0,150.3996,150.4569,150.1988,150.3852,84570.0
2017-05-16 09:30:00,209.68,210.03,208.35,208.66,28974.0,150.3637,150.6147,149.41,149.6323,28974.0
2017-05-16 09:40:00,208.67,208.94,207.58,207.71,22281.0,149.6394,149.8331,148.8578,148.951,22281.0
2017-05-16 09:50:00,207.69,208.05,207.39,207.51,26886.0,148.9367,149.1948,148.7215,148.8076,26886.0
2017-05-16 10:00:00,207.5,207.79,207.42,207.61,28526.0,148.8004,149.0084,148.743,148.8793,28526.0
2017-05-16 10:10:00,207.68,208.02,207.15,208.02,15926.0,148.9295,149.1733,148.5494,149.1733,15926.0
2017-05-16 10:20:00,208.17,208.17,207.48,207.78,16959.0,149.2809,149.2809,148.7861,149.0012,16959.0
2017-05-16 10:30:00,207.73,207.86,207.43,207.79,30301.0,148.9653,149.0586,148.7502,149.0084,30301.0
2017-05-16 10:40:00,207.87,207.88,207.48,207.83,15715.0,149.0657,149.0729,148.7861,149.0371,15715.0
2017-05-16 10:50:00,207.83,208.53,207.71,208.52,14983.0,149.0371,149.539,148.951,149.5319,14983.0
2017-05-16 11:00:00,208.53,209.04,208.44,208.94,15956.0,149.539,149.9048,149.4745,149.8331,15956.0
2017-05-16 11:10:00,208.84,209.45,208.73,209.37,19943.0,149.7613,150.1988,149.6825,150.1414,19943.0
2017-05-16 11:20:00,209.43,209.66,209.31,209.32,17105.0,150.1844,150.3494,150.0984,150.1056,17105.0
2017-05-16 11:30:00,209.28,209.41,209.08,209.22,12860.0,150.0769,150.1701,149.9334,150.0338,12860.0
2017-05-16 11:40:00,209.23,209.47,208.87,208.88,8222.0,150.041,150.2131,149.7829,149.79,8222.0
2017-05-16 11:50:00,208.87,209.3,208.84,209.17,8851.0,149.7829,150.0912,149.7613,149.998,8851.0
2017-05-16 12:00:00,209.21,209.26,208.97,209.16,9582.0,150.0267,150.0625,149.8546,149.9908,9582.0
2017-05-16 12:10:00,209.23,209.33,209.02,209.02,7351.0,150.041,150.1127,149.8904,149.8904,7351.0
2017-05-16 12:20:00,209.08,209.2,208.85,209.2,12860.0,149.9334,150.0195,149.7685,150.0195,12860.0
2017-05-16 12:30:00,209.2,209.35,209.06,209.29,15791.0,150.0195,150.1271,149.9191,150.084,15791.0
2017-05-16 12:40:00,209.32,209.32,208.97,209.02,15346.0,150.1056,150.1056,149.8546,149.8904,15346.0
2017-05-16 12:50:00,209.02,209.11,208.85,209.06,18919.0,149.8904,149.955,149.7685,149.9191,18919.0
2017-05-16 13:00:00,209.11,209.17,208.72,208.88,31179.0,149.955,149.998,149.6753,149.79,31179.0
2017-05-16 13:10:00,208.91,209.02,208.72,208.76,15400.0,149.8115,149.8904,149.6753,149.704,15400.0
2017-05-16 13:20:00,208.76,208.82,208.65,208.74,18236.0,149.704,149.747,149.6251,149.6896,18236.0
2017-05-16 13:30:00,208.77,208.79,208.69,208.69,7786.0,149.7111,149.7255,149.6538,149.6538,7786.0
2017-05-16 13:40:00,208.75,208.75,208.41,208.41,13636.0,149.6968,149.6968,149.453,149.453,13636.0
2017-05-16 13:50:00,208.42,208.59,208.38,208.42,12025.0,149.4602,149.5821,149.4315,149.4602,12025.0
2017-05-16 14:00:00,208.57,208.87,208.53,208.66,23241.0,149.5677,149.7829,149.539,149.6323,23241.0
2017-05-16 14:10:00,208.65,208.69,208.22,208.22,14162.0,149.6251,149.6538,149.3167,149.3167,14162.0
2017-05-16 14:20:00,208.19,208.24,208.03,208.09,13875.0,149.2952,149.3311,149.1805,149.2235,13875.0
2017-05-16 14:30:00,208.16,208.17,207.85,208.01,27652.0,149.2737,149.2809,149.0514,149.1661,27652.0
2017-05-16 14:40:00,208.01,208.5,207.99,208.2,17586.0,149.1661,149.5175,149.1518,149.3024,17586.0
2017-05-16 14:50:00,208.26,208.36,208.1,208.2,16596.0,149.3454,149.4171,149.2307,149.3024,16596.0
2017-05-16 15:00:00,208.15,208.33,208.1,208.33,16824.0,149.2665,149.3956,149.2307,149.3956,16824.0
2017-05-16 15:10:00,208.32,208.48,208.28,208.44,25013.0,149.3884,149.5032,149.3598,149.4745,25013.0
2017-05-16 15:20:00,208.4,208.47,208.21,208.27,23782.0,149.4458,149.496,149.3096,149.3526,23782.0
2017-05-16 15:30:00,208.27,208.58,208.27,208.42,25118.0,149.3526,149.5749,149.3526,149.4602,25118.0
2017-05-16 15:40:00,208.39,208.46,208.24,208.26,40997.0,149.4386,149.4888,149.3311,149.3454,40997.0
2017-05-16 15:50:00,208.24,208.27,208.04,208.12,71102.0,149.3311,149.3526,149.1877,149.245,71102.0
2017-05-17 09:30:00,207.37,210.59,207.37,210.32,57315.0,148.7072,151.0163,148.7072,150.8227,57315.0
2017-05-17 09:40:00,210.23,210.68,209.6,209.6,51565.0,150.7581,151.0808,150.3063,150.3063,51565.0
2017-05-17 09:50:00,209.66,209.8,209.49,209.62,40418.0,150.3494,150.4498,150.2275,150.3207,40418.0
2017-05-17 10:00:00,209.71,210.15,209.46,210.15,28746.0,150.3852,150.7008,150.206,150.7008,28746.0
2017-05-17 10:10:00,210.15,210.46,210.07,210.21,21798.0,150.7008,150.9231,150.6434,150.7438,21798.0
2017-05-17 10:20:00,210.18,210.3,209.88,210.1,39353.0,150.7223,150.8083,150.5071,150.6649,39353.0
2017-05-17 10:30:00,210.1,210.77,210.1,210.65,19174.0,150.6649,151.1454,150.6649,151.0593,19174.0
2017-05-17 10:40:00,210.72,211.64,210.72,211.46,33499.0,151.1095,151.7693,151.1095,151.6402,33499.0
2017-05-17 10:50:00,211.42,212.24,211.35,212.12,49469.0,151.6115,152.1995,151.5613,152.1135,49469.0
2017-05-17 11:00:00,211.93,212.61,211.68,212.61,48073.0,151.9772,152.4648,151.7979,152.4648,48073.0
2017-05-17 11:10:00,212.64,212.66,212.04,212.14,15976.0,152.4864,152.5007,152.0561,152.1278,15976.0
2017-05-17 11:20:00,212.14,212.32,212.0,212.32,10121.0,152.1278,152.2569,152.0274,152.2569,10121.0
2017-05-17 11:30:00,212.28,212.31,211.74,211.87,35596.0,152.2282,152.2497,151.841,151.9342,35596.0
2017-05-17 11:40:00,211.83,211.91,211.3,211.71,18868.0,151.9055,151.9629,151.5254,151.8194,18868.0
2017-05-17 11:50:00,211.71,212.19,211.62,211.98,14109.0,151.8194,152.1637,151.7549,152.0131,14109.0
2017-05-17 12:00:00,212.0,212.23,211.95,212.23,19981.0,152.0274,152.1923,151.9916,152.1923,19981.0
2017-05-17 12:10:00,212.21,212.52,212.07,212.47,11900.0,152.178,152.4003,152.0776,152.3645,11900.0
2017-05-17 12:20:00,212.52,212.7,212.04,212.04,20862.0,152.4003,152.5294,152.0561,152.0561,20862.0
2017-05-17 12:30:00,212.04,212.57,212.04,212.56,10395.0,152.0561,152.4362,152.0561,152.429,10395.0
2017-05-17 12:40:00,212.56,212.75,212.32,212.32,22025.0,152.429,152.5652,152.2569,152.2569,22025.0
2017-05-17 12:50:00,212.24,212.43,212.15,212.24,9604.0,152.1995,152.3358,152.135,152.1995,9604.0
2017-05-17 13:00:00,212.28,212.36,212.09,212.25,9803.0,152.2282,152.2856,152.092,152.2067,9803.0
2017-05-17 13:10:00,212.24,212.57,212.08,212.08,18332.0,152.1995,152.4362,152.0848,152.0848,18332.0
2017-05-17 13:20:00,212.11,212.72,212.09,212.72,68925.0,152.1063,152.5437,152.092,152.5437,68925.0
2017-05-17 13:30:00,212.65,213.21,212.61,213.11,42093.0,152.4935,152.8951,152.4648,152.8234,42093.0
2017-05-17 13:40:00,213.12,213.39,212.96,213.33,29052.0,152.8306,153.0242,152.7158,152.9812,29052.0
2017-05-17 13:50:00,213.36,213.74,213.32,213.7,44813.0,153.0027,153.2752,152.974,153.2465,44813.0
2017-05-17 14:00:00,213.67,213.75,213.59,213.61,23345.0,153.225,153.2824,153.1676,153.182,23345.0
2017-05-17 14:10:00,213.61,214.0,213.61,213.92,25682.0,153.182,153.4616,153.182,153.4043,25682.0
2017-05-17 14:20:00,213.97,214.18,213.77,213.83,38480.0,153.4401,153.5907,153.2967,153.3397,38480.0
2017-05-17 14:30:00,213.83,214.12,213.64,213.74,41930.0,153.3397,153.5477,153.2035,153.2752,41930.0
2017-05-17 14:40:00,213.74,213.84,213.3,213.3,15591.0,153.2752,153.3469,152.9597,152.9597,15591.0
2017-05-17 14:50:00,213.27,213.73,213.26,213.57,15603.0,152.9381,153.268,152.931,153.1533,15603.0
2017-05-17 15:00:00,213.58,213.82,213.37,213.77,18038.0,153.1604,153.3326,153.0099,153.2967,18038.0
2017-05-17 15:10:00,213.7,213.73,213.37,213.59,38511.0,153.2465,153.268,153.0099,153.1676,38511.0
2017-05-17 15:20:00,213.58,213.68,213.36,213.43,24838.0,153.1604,153.2322,153.0027,153.0529,24838.0
2017-05-17 15:30:00,213.43,213.7,213.37,213.51,48976.0,153.0529,153.2465,153.0099,153.1102,48976.0
2017-05-17 15:40:00,213.5,213.59,212.91,212.94,36402.0,153.1031,153.1676,152.68,152.7015,36402.0
2017-05-17 15:50:00,212.94,213.31,212.94,213.02,97693.0,152.7015,152.9668,152.7015,152.7589,97693.0
2017-05-18 09:30:00,213.37,214.2,212.38,213.22,43258.0,153.0099,153.6051,152.2999,152.9023,43258.0
2017-05-18 09:40:00,213.19,214.24,213.0,213.88,21443.0,152.8808,153.6337,152.7445,153.3756,21443.0
2017-05-18 09:50:00,213.75,214.25,213.54,214.24,21714.0,153.2824,153.6409,153.1318,153.6337,21714.0
2017-05-18 10:00:00,214.21,214.5,213.35,213.52,56902.0,153.6122,153.8202,152.9955,153.1174,56902.0
2017-05-18 10:10:00,213.53,214.08,213.27,213.64,34377.0,153.1246,153.519,152.9381,153.2035,34377.0
2017-05-18 10:20:00,213.64,214.42,213.57,214.21,81968.0,153.2035,153.7628,153.1533,153.6122,81968.0
2017-05-18 10:30:00,214.23,214.33,213.9,214.09,11426.0,153.6266,153.6983,153.3899,153.5262,11426.0
2017-05-18 10:40:00,214.01,214.76,214.01,214.75,24785.0,153.4688,154.0066,153.4688,153.9995,24785.0
2017-05-18 10:50:00,214.73,214.73,213.99,214.34,17615.0,153.9851,153.9851,153.4545,153.7054,17615.0
2017-05-18 11:00:00,214.26,215.0,214.24,215.0,33475.0,153.6481,154.1787,153.6337,154.1787,33475.0
2017-05-18 11:10:00,215.0,215.35,214.87,214.87,34962.0,154.1787,154.4297,154.0855,154.0855,34962.0
2017-05-18 11:20:00,214.89,215.5,214.89,215.49,16255.0,154.0999,154.5373,154.0999,154.5301,16255.0
2017-05-18 11:30:00,215.49,215.74,215.18,215.64,28341.0,154.5301,154.7094,154.3078,154.6377,28341.0
2017-05-18 11:40:00,215.66,215.75,215.45,215.57,23013.0,154.652,154.7166,154.5014,154.5875,23013.0
2017-05-18 11:50:00,215.58,215.97,215.57,215.81,35509.0,154.5947,154.8743,154.5875,154.7596,35509.0
2017-05-18 12:00:00,215.72,215.78,214.7,214.83,19986.0,154.6951,154.7381,153.9636,154.0568,19986.0
2017-05-18 12:10:00,214.84,214.91,214.1,214.11,26415.0,154.064,154.1142,153.5333,153.5405,26415.0
2017-05-18 12:20:00,214.11,214.28,213.88,214.28,18725.0,153.5405,153.6624,153.3756,153.6624,18725.0
2017-05-18 12:30:00,214.27,214.7,214.26,214.7,12012.0,153.6553,153.9636,153.6481,153.9636,12012.0
2017-05-18 12:40:00,214.75,215.12,214.62,214.86,49344.0,153.9995,154.2648,153.9062,154.0783,49344.0
2017-05-18 12:50:00,214.79,214.91,214.62,214.78,36376.0,154.0281,154.1142,153.9062,154.021,36376.0
2017-05-18 13:00:00,214.72,215.04,214.62,214.96,19865.0,153.978,154.2074,153.9062,154.1501,19865.0
2017-05-18 13:10:00,214.94,215.05,214.72,214.88,41223.0,154.1357,154.2146,153.978,154.0927,41223.0
2017-05-18 13:20:00,214.86,215.25,214.85,215.25,8126.0,154.0783,154.358,154.0712,154.358,8126.0
2017-05-18 13:30:00,215.28,215.36,215.0,215.19,40745.0,154.3795,154.4369,154.1787,154.315,40745.0
2017-05-18 13:40:00,215.19,215.59,215.18,215.59,12976.0,154.315,154.6018,154.3078,154.6018,12976.0
2017-05-18 13:50:00,215.6,215.97,215.5,215.84,22013.0,154.609,154.8743,154.5373,154.7811,22013.0
2017-05-18 14:00:00,215.9,216.0,215.68,215.82,13875.0,154.8241,154.8959,154.6664,154.7668,13875.0
2017-05-18 14:10:00,215.8,215.94,215.63,215.79,21269.0,154.7524,154.8528,154.6305,154.7453,21269.0
2017-05-18 14:20:00,215.84,215.87,215.08,215.1,51762.0,154.7811,154.8026,154.2361,154.2505,51762.0
2017-05-18 14:30:00,215.16,215.7,215.12,215.21,15175.0,154.2935,154.6807,154.2648,154.3293,15175.0
2017-05-18 14:40:00,215.25,215.27,215.01,215.14,20526.0,154.358,154.3724,154.1859,154.2791,20526.0
2017-05-18 14:50:00,215.19,215.57,215.05,215.52,14066.0,154.315,154.5875,154.2146,154.5516,14066.0
2017-05-18 15:00:00,215.47,215.89,215.25,215.78,33544.0,154.5158,154.817,154.358,154.7381,33544.0
2017-05-18 15:10:00,215.78,215.99,215.72,215.99,20207.0,154.7381,154.8887,154.6951,154.8887,20207.0
2017-05-18 15:20:00,215.98,216.13,215.66,215.89,39380.0,154.8815,154.9891,154.652,154.817,39380.0
2017-05-18 15:30:00,215.84,215.84,215.45,215.66,22518.0,154.7811,154.7811,154.5014,154.652,22518.0
2017-05-18 15:40:00,215.64,216.13,215.64,216.1,71191.0,154.6377,154.9891,154.6377,154.9676,71191.0
2017-05-18 15:50:00,216.07,216.16,216.0,216.11,160549.0,154.9461,155.0106,154.8959,154.9747,160549.0
2017-05-19 09:30:00,215.64,216.19,214.26,214.6,149448.0,154.6377,155.0321,153.6481,153.8919,149448.0
2017-05-19 09:40:00,214.6,214.83,213.88,214.08,55947.0,153.8919,154.0568,153.3756,153.519,55947.0
2017-05-19 09:50:00,214.14,214.63,214.1,214.5,101125.0,153.562,153.9134,153.5333,153.8202,101125.0
2017-05-19 10:00:00,214.52,214.7,214.18,214.62,144708.0,153.8345,153.9636,153.5907,153.9062,144708.0
2017-05-19 10:10:00,214.58,214.97,214.4,214.45,47807.0,153.8776,154.1572,153.7485,153.7843,47807.0
2017-05-19 10:20:00,214.48,214.92,214.42,214.46,132636.0,153.8058,154.1214,153.7628,153.7915,132636.0
2017-05-19 10:30:00,214.44,215.09,213.98,214.78,28155.0,153.7772,154.2433,153.4473,154.021,28155.0
2017-05-19 10:40:00,214.82,215.11,214.51,214.62,21787.0,154.0497,154.2576,153.8274,153.9062,21787.0
2017-05-19 10:50:00,214.45,214.85,214.45,214.78,27938.0,153.7843,154.0712,153.7843,154.021,27938.0
2017-05-19 11:00:00,214.72,215.4,214.71,215.4,113621.0,153.978,154.4656,153.9708,154.4656,113621.0
2017-05-19 11:10:00,215.37,215.37,214.84,214.89,9400.0,154.4441,154.4441,154.064,154.0999,9400.0
2017-05-19 11:20:00,214.88,214.91,214.45,214.63,11467.0,154.0927,154.1142,153.7843,153.9134,11467.0
2017-05-19 11:30:00,214.57,215.42,214.54,215.24,10000.0,153.8704,154.4799,153.8489,154.3508,10000.0
2017-05-19 11:40:00,215.23,215.65,215.09,215.65,8216.0,154.3437,154.6449,154.2433,154.6449,8216.0
2017-05-19 11:50:00,215.59,215.65,215.14,215.18,14989.0,154.6018,154.6449,154.2791,154.3078,14989.0
2017-05-19 12:00:00,215.05,215.29,215.05,215.12,13532.0,154.2146,154.3867,154.2146,154.2648,13532.0
2017-05-19 12:10:00,215.1,215.32,215.05,215.27,6076.0,154.2505,154.4082,154.2146,154.3724,6076.0
2017-05-19 12:20:00,215.33,215.33,215.13,215.25,5399.0,154.4154,154.4154,154.272,154.358,5399.0
2017-05-19 12:30:00,215.21,215.24,214.98,215.0,8483.0,154.3293,154.3508,154.1644,154.1787,8483.0
2017-05-19 12:40:00,215.06,215.07,214.81,215.05,11481.0,154.2218,154.2289,154.0425,154.2146,11481.0
2017-05-19 12:50:00,215.07,215.12,214.84,215.01,14422.0,154.2289,154.2648,154.064,154.1859,14422.0
2017-05-19 13:00:00,215.07,215.13,214.9,215.03,92224.0,154.2289,154.272,154.107,154.2003,92224.0
2017-05-19 13:10:00,215.03,215.18,214.86,214.95,18794.0,154.2003,154.3078,154.0783,154.1429,18794.0
2017-05-19 13:20:00,215.03,215.2,214.94,214.97,6250.0,154.2003,154.3222,154.1357,154.1572,6250.0
2017-05-19 13:30:00,215.05,215.16,214.79,214.79,13864.0,154.2146,154.2935,154.0281,154.0281,13864.0
2017-05-19 13:40:00,214.78,214.85,214.56,214.58,15203.0,154.021,154.0712,153.8632,153.8776,15203.0
2017-05-19 13:50:00,214.63,214.67,214.36,214.63,67376.0,153.9134,153.9421,153.7198,153.9134,67376.0
2017-05-19 14:00:00,214.67,214.67,214.46,214.56,26795.0,153.9421,153.9421,153.7915,153.8632,26795.0
2017-05-19 14:10:00,214.61,214.66,214.43,214.44,50452.0,153.8991,153.9349,153.77,153.7772,50452.0
2017-05-19 14:20:00,214.5,214.56,214.4,214.43,16100.0,153.8202,153.8632,153.7485,153.77,16100.0
2017-05-19 14:30:00,214.5,214.56,214.4,214.5,43912.0,153.8202,153.8632,153.7485,153.8202,43912.0
2017-05-19 14:40:00,214.48,214.54,214.34,214.46,23175.0,153.8058,153.8489,153.7054,153.7915,23175.0
2017-05-19 14:50:00,214.42,214.54,214.38,214.49,18871.0,153.7628,153.8489,153.7341,153.813,18871.0
2017-05-19 15:00:00,214.49,214.6,214.39,214.57,41149.0,153.813,153.8919,153.7413,153.8704,41149.0
2017-05-19 15:10:00,214.61,214.61,213.92,213.92,19433.0,153.8991,153.8991,153.4043,153.4043,19433.0
2017-05-19 15:20:00,213.96,214.03,213.8,213.99,129075.0,153.4329,153.4831,153.3182,153.4545,129075.0
2017-05-19 15:30:00,213.99,214.09,213.93,214.05,29200.0,153.4545,153.5262,153.4114,153.4975,29200.0
2017-05-19 15:40:00,214.03,214.31,214.03,214.23,94701.0,153.4831,153.6839,153.4831,153.6266,94701.0
2017-05-19 15:50:00,214.24,214.46,214.24,214.45,167128.0,153.6337,153.7915,153.6337,153.7843,167128.0
2017-05-22 09:30:00,214.72,215.77,213.96,215.52,47101.0,153.978,154.7309,153.4329,154.5516,47101.0
2017-05-22 09:40:00,215.74,215.94,215.3,215.89,36379.0,154.7094,154.8528,154.3939,154.817,36379.0
2017-05-22 09:50:00,215.91,216.1,215.2,215.21,23517.0,154.8313,154.9676,154.3222,154.3293,23517.0
2017-05-22 10:00:00,215.23,215.23,214.39,214.57,14069.0,154.3437,154.3437,153.7413,153.8704,14069.0
2017-05-22 10:10:00,214.57,215.19,214.35,215.09,16526.0,153.8704,154.315,153.7126,154.2433,16526.0
2017-05-22 10:20:00,215.0,215.27,214.67,214.92,19292.0,154.1787,154.3724,153.9421,154.1214,19292.0
2017-05-22 10:30:00,214.9,215.21,214.9,215.0,17771.0,154.107,154.3293,154.107,154.1787,17771.0
2017-05-22 10:40:00,215.09,215.22,214.51,214.69,16609.0,154.2433,154.3365,153.8274,153.9564,16609.0
2017-05-22 10:50:00,214.56,215.01,214.37,214.78,14355.0,153.8632,154.1859,153.727,154.021,14355.0
2017-05-22 11:00:00,214.78,214.97,214.73,214.97,6959.0,154.021,154.1572,153.9851,154.1572,6959.0
2017-05-22 11:10:00,214.97,215.06,214.82,214.93,13171.0,154.1572,154.2218,154.0497,154.1285,13171.0
2017-05-22 11:20:00,214.9,214.9,214.68,214.77,10576.0,154.107,154.107,153.9493,154.0138,10576.0
2017-05-22 11:30:00,214.68,215.29,214.68,215.29,10447.0,153.9493,154.3867,153.9493,154.3867,10447.0
2017-05-22 11:40:00,215.38,215.53,215.16,215.52,5652.0,154.4512,154.5588,154.2935,154.5516,5652.0
2017-05-22 11:50:00,215.52,215.81,215.52,215.75,4463.0,154.5516,154.7596,154.5516,154.7166,4463.0
2017-05-22 12:00:00,215.88,216.04,215.71,216.0,4602.0,154.8098,154.9245,154.6879,154.8959,4602.0
2017-05-22 12:10:00,215.93,215.97,215.64,215.73,4400.0,154.8457,154.8743,154.6377,154.7022,4400.0
2017-05-22 12:20:00,215.82,215.82,215.48,215.48,4500.0,154.7668,154.7668,154.523,154.523,4500.0
2017-05-22 12:30:00,215.45,215.56,215.18,215.56,7400.0,154.5014,154.5803,154.3078,154.5803,7400.0
2017-05-22 12:40:00,215.48,215.74,215.48,215.5,8098.0,154.523,154.7094,154.523,154.5373,8098.0
2017-05-22 12:50:00,215.53,215.61,215.21,215.21,3215.0,154.5588,154.6162,154.3293,154.3293,3215.0
2017-05-22 13:00:00,215.21,215.31,215.18,215.2,8888.0,154.3293,154.401,154.3078,154.3222,8888.0
2017-05-22 13:10:00,215.25,215.32,215.17,215.17,7583.0,154.358,154.4082,154.3007,154.3007,7583.0
2017-05-22 13:20:00,215.21,215.3,215.14,215.14,4882.0,154.3293,154.3939,154.2791,154.2791,4882.0
2017-05-22 13:30:00,215.19,215.57,215.18,215.47,8701.0,154.315,154.5875,154.3078,154.5158,8701.0
2017-05-22 13:40:00,215.5,215.67,215.5,215.53,3185.0,154.5373,154.6592,154.5373,154.5588,3185.0
2017-05-22 13:50:00,215.54,216.11,215.54,216.11,9603.0,154.566,154.9747,154.566,154.9747,9603.0
2017-05-22 14:00:00,216.02,216.68,215.98,216.68,13396.0,154.9102,155.3835,154.8815,155.3835,13396.0
2017-05-22 14:10:00,216.73,216.73,216.36,216.5,13715.0,155.4193,155.4193,155.154,155.2544,13715.0
2017-05-22 14:20:00,216.49,216.68,216.37,216.42,8442.0,155.2472,155.3835,155.1612,155.197,8442.0
2017-05-22 14:30:00,216.52,216.52,216.12,216.39,4716.0,155.2688,155.2688,154.9819,155.1755,4716.0
2017-05-22 14:40:00,216.32,216.32,215.81,215.81,6803.0,155.1253,155.1253,154.7596,154.7596,6803.0
2017-05-22 14:50:00,215.85,215.88,215.66,215.74,6954.0,154.7883,154.8098,154.652,154.7094,6954.0
2017-05-22 15:00:00,215.72,215.74,215.52,215.67,9367.0,154.6951,154.7094,154.5516,154.6592,9367.0
2017-05-22 15:10:00,215.66,215.9,215.52,215.52,27849.0,154.652,154.8241,154.5516,154.5516,27849.0
2017-05-22 15:20:00,215.53,215.59,215.2,215.4,39661.0,154.5588,154.6018,154.3222,154.4656,39661.0
2017-05-22 15:30:00,215.37,215.41,215.2,215.21,45743.0,154.4441,154.4728,154.3222,154.3293,45743.0
2017-05-22 15:40:00,215.26,215.57,215.21,215.49,77748.0,154.3652,154.5875,154.3293,154.5301,77748.0
2017-05-22 15:50:00,215.49,215.74,215.49,215.51,119800.0,154.5301,154.7094,154.5301,154.5445,119800.0
2017-05-23 09:30:00,215.82,216.41,215.11,216.36,12817.0,154.7668,155.1899,154.2576,155.154,12817.0
2017-05-23 09:40:00,215.73,216.72,215.66,216.17,7508.0,154.7022,155.4122,154.652,155.0178,7508.0
2017-05-23 09:50:00,216.1,216.12,215.65,215.86,2900.0,154.9676,154.9819,154.6449,154.7955,2900.0
2017-05-23 10:00:00,216.0,216.26,215.87,215.94,3800.0,154.8959,155.0823,154.8026,154.8528,3800.0
2017-05-23 10:10:00,216.0,216.67,215.95,216.19,29907.0,154.8959,155.3763,154.86,155.0321,29907.0
2017-05-23 10:20:00,216.16,216.38,216.08,216.38,3775.0,155.0106,155.1684,154.9532,155.1684,3775.0
2017-05-23 10:30:00,216.36,216.91,216.36,216.74,7379.0,155.154,155.5484,155.154,155.4265,7379.0
2017-05-23 10:40:00,216.61,217.23,216.57,217.15,12912.0,155.3333,155.7779,155.3046,155.7205,12912.0
2017-05-23 10:50:00,217.14,217.84,217.14,217.47,14716.0,155.7134,156.2153,155.7134,155.95,14716.0
2017-05-23 11:00:00,217.56,217.68,216.98,217.19,14000.0,156.0145,156.1006,155.5986,155.7492,14000.0
2017-05-23 11:10:00,217.17,217.33,216.76,216.97,17817.0,155.7349,155.8496,155.4409,155.5914,17817.0
2017-05-23 11:20:00,217.0,217.21,216.55,216.62,25206.0,155.613,155.7636,155.2903,155.3405,25206.0
2017-05-23 11:30:00,216.68,216.8,216.32,216.55,13138.0,155.3835,155.4695,155.1253,155.2903,13138.0
2017-05-23 11:40:00,216.55,216.82,216.52,216.81,12161.0,155.2903,155.4839,155.2688,155.4767,12161.0
2017-05-23 11:50:00,216.82,217.19,216.78,216.98,8647.0,155.4839,155.7492,155.4552,155.5986,8647.0
2017-05-23 12:00:00,216.97,217.21,216.96,217.1,4926.0,155.5914,155.7636,155.5843,155.6847,4926.0
2017-05-23 12:10:00,217.1,217.17,216.91,216.98,5458.0,155.6847,155.7349,155.5484,155.5986,5458.0
2017-05-23 12:20:00,217.04,217.09,216.89,216.99,5896.0,155.6416,155.6775,155.5341,155.6058,5896.0
2017-05-23 12:30:00,217.04,217.04,216.85,216.98,7997.0,155.6416,155.6416,155.5054,155.5986,7997.0
2017-05-23 12:40:00,216.98,217.09,216.93,217.0,4806.0,155.5986,155.6775,155.5628,155.613,4806.0
2017-05-23 12:50:00,217.03,217.06,216.9,216.92,5188.0,155.6345,155.656,155.5413,155.5556,5188.0
2017-05-23 13:00:00,216.97,217.03,216.95,217.01,2800.0,155.5914,155.6345,155.5771,155.6201,2800.0
2017-05-23 13:10:00,216.95,217.25,216.95,217.17,3541.0,155.5771,155.7922,155.5771,155.7349,3541.0
2017-05-23 13:20:00,217.14,217.14,216.91,217.04,4400.0,155.7134,155.7134,155.5484,155.6416,4400.0
2017-05-23 13:30:00,217.04,217.17,217.0,217.03,6049.0,155.6416,155.7349,155.613,155.6345,6049.0
2017-05-23 13:40:00,217.03,217.23,217.03,217.1,4600.0,155.6345,155.7779,155.6345,155.6847,4600.0
2017-05-23 13:50:00,217.08,217.17,216.98,217.05,8008.0,155.6703,155.7349,155.5986,155.6488,8008.0
2017-05-23 14:00:00,217.1,217.26,217.08,217.12,6735.0,155.6847,155.7994,155.6703,155.699,6735.0
2017-05-23 14:10:00,217.18,217.34,217.11,217.18,9038.0,155.742,155.8568,155.6918,155.742,9038.0
2017-05-23 14:20:00,217.13,217.32,217.1,217.29,14844.0,155.7062,155.8424,155.6847,155.8209,14844.0
2017-05-23 14:30:00,217.25,217.32,217.15,217.3,8408.0,155.7922,155.8424,155.7205,155.8281,8408.0
2017-05-23 14:40:00,217.27,217.3,217.08,217.2,18678.0,155.8066,155.8281,155.6703,155.7564,18678.0
2017-05-23 14:50:00,217.16,217.2,216.99,217.2,27057.0,155.7277,155.7564,155.6058,155.7564,27057.0
2017-05-23 15:00:00,217.2,217.2,216.99,217.07,32929.0,155.7564,155.7564,155.6058,155.6632,32929.0
2017-05-23 15:10:00,217.15,217.24,217.03,217.22,31579.0,155.7205,155.7851,155.6345,155.7707,31579.0
2017-05-23 15:20:00,217.25,217.3,217.2,217.26,18201.0,155.7922,155.8281,155.7564,155.7994,18201.0
2017-05-23 15:30:00,217.29,217.38,217.21,217.23,16489.0,155.8209,155.8855,155.7636,155.7779,16489.0
2017-05-23 15:40:00,217.21,217.29,217.2,217.22,26942.0,155.7636,155.8209,155.7564,155.7707,26942.0
2017-05-23 15:50:00,217.22,217.26,217.2,217.25,47037.0,155.7707,155.7994,155.7564,155.7922,47037.0
2017-05-24 09:30:00,217.0,218.99,216.99,218.2,26872.0,155.613,157.04,155.6058,156.4735,26872.0
2017-05-24 09:40:00,218.22,218.47,217.27,217.59,14217.0,156.4878,156.6671,155.8066,156.0361,14217.0
2017-05-24 09:50:00,217.69,217.95,217.63,217.75,23132.0,156.1078,156.2942,156.0647,156.1508,23132.0
2017-05-24 10:00:00,217.8,218.03,216.76,216.96,26565.0,156.1867,156.3516,155.4409,155.5843,26565.0
2017-05-24 10:10:00,217.02,217.2,216.66,217.16,22969.0,155.6273,155.7564,155.3691,155.7277,22969.0
2017-05-24 10:20:00,217.16,217.65,217.0,217.57,14127.0,155.7277,156.0791,155.613,156.0217,14127.0
2017-05-24 10:30:00,217.57,217.78,217.39,217.68,12826.0,156.0217,156.1723,155.8926,156.1006,12826.0
2017-05-24 10:40:00,217.71,217.8,217.38,217.39,11399.0,156.1221,156.1867,155.8855,155.8926,11399.0
2017-05-24 10:50:00,217.43,217.47,217.09,217.32,12233.0,155.9213,155.95,155.6775,155.8424,12233.0
2017-05-24 11:00:00,217.24,217.56,217.14,217.52,16126.0,155.7851,156.0145,155.7134,155.9859,16126.0
2017-05-24 11:10:00,217.48,217.52,216.6,217.3,17226.0,155.9572,155.9859,155.3261,155.8281,17226.0
2017-05-24 11:20:00,217.29,217.48,217.13,217.4,11738.0,155.8209,155.9572,155.7062,155.8998,11738.0
2017-05-24 11:30:00,217.34,217.59,217.21,217.42,16244.0,155.8568,156.0361,155.7636,155.9141,16244.0
2017-05-24 11:40:00,217.42,217.53,217.26,217.39,6744.0,155.9141,155.993,155.7994,155.8926,6744.0
2017-05-24 11:50:00,217.37,217.49,217.28,217.44,5665.0,155.8783,155.9643,155.8138,155.9285,5665.0
2017-05-24 12:00:00,217.5,217.59,217.23,217.42,7000.0,155.9715,156.0361,155.7779,155.9141,7000.0
2017-05-24 12:10:00,217.43,217.7,217.43,217.7,6400.0,155.9213,156.1149,155.9213,156.1149,6400.0
2017-05-24 12:20:00,217.7,217.85,217.61,217.8,19817.0,156.1149,156.2225,156.0504,156.1867,19817.0
2017-05-24 12:30:00,217.8,217.89,217.61,217.63,11717.0,156.1867,156.2512,156.0504,156.0647,11717.0
2017-05-24 12:40:00,217.7,217.75,217.63,217.7,30229.0,156.1149,156.1508,156.0647,156.1149,30229.0
2017-05-24 12:50:00,217.7,217.7,217.33,217.49,16726.0,156.1149,156.1149,155.8496,155.9643,16726.0
2017-05-24 13:00:00,217.56,217.59,217.41,217.53,13294.0,156.0145,156.0361,155.907,155.993,13294.0
2017-05-24 13:10:00,217.52,217.61,217.52,217.55,2615.0,155.9859,156.0504,155.9859,156.0074,2615.0
2017-05-24 13:20:00,217.61,217.61,217.44,217.55,24083.0,156.0504,156.0504,155.9285,156.0074,24083.0
2017-05-24 13:30:00,217.51,217.54,217.11,217.2,21221.0,155.9787,156.0002,155.6918,155.7564,21221.0
2017-05-24 13:40:00,217.15,217.33,216.93,217.29,16533.0,155.7205,155.8496,155.5628,155.8209,16533.0
2017-05-24 13:50:00,217.3,217.39,217.29,217.29,4862.0,155.8281,155.8926,155.8209,155.8209,4862.0
2017-05-24 14:00:00,217.29,217.83,217.29,217.5,20457.0,155.8209,156.2082,155.8209,155.9715,20457.0
2017-05-24 14:10:00,217.5,217.72,217.28,217.66,11985.0,155.9715,156.1293,155.8138,156.0863,11985.0
2017-05-24 14:20:00,217.73,217.73,217.6,217.6,6327.0,156.1365,156.1365,156.0432,156.0432,6327.0
2017-05-24 14:30:00,217.52,217.62,217.39,217.55,9977.0,155.9859,156.0576,155.8926,156.0074,9977.0
2017-05-24 14:40:00,217.54,217.69,217.46,217.57,16639.0,156.0002,156.1078,155.9428,156.0217,16639.0
2017-05-24 14:50:00,217.6,217.66,217.45,217.5,9292.0,156.0432,156.0863,155.9357,155.9715,9292.0
2017-05-24 15:00:00,217.5,217.73,217.41,217.73,10147.0,155.9715,156.1365,155.907,156.1365,10147.0
2017-05-24 15:10:00,217.73,217.92,217.73,217.92,8210.0,156.1365,156.2727,156.1365,156.2727,8210.0
2017-05-24 15:20:00,217.9,218.0,217.88,217.95,5606.0,156.2584,156.3301,156.244,156.2942,5606.0
2017-05-24 15:30:00,217.97,217.99,217.6,217.64,11525.0,156.3086,156.3229,156.0432,156.0719,11525.0
2017-05-24 15:40:00,217.64,217.86,217.62,217.67,15504.0,156.0719,156.2297,156.0576,156.0934,15504.0
2017-05-24 15:50:00,217.68,217.71,217.49,217.61,53749.0,156.1006,156.1221,155.9643,156.0504,53749.0
2017-05-25 09:30:00,217.76,218.06,217.0,217.36,16018.0,156.158,156.3731,155.613,155.8711,16018.0
2017-05-25 09:40:00,217.35,217.48,216.94,217.25,16201.0,155.864,155.9572,155.5699,155.7922,16201.0
2017-05-25 09:50:00,217.26,217.41,216.81,216.86,17250.0,155.7994,155.907,155.4767,155.5126,17250.0
2017-05-25 10:00:00,216.88,217.0,216.66,216.66,11005.0,155.5269,155.613,155.3691,155.3691,11005.0
2017-05-25 10:10:00,216.63,216.76,216.29,216.47,25308.0,155.3476,155.4409,155.1038,155.2329,25308.0
2017-05-25 10:20:00,216.45,216.73,216.34,216.73,21136.0,155.2186,155.4193,155.1397,155.4193,21136.0
2017-05-25 10:30:00,216.74,217.7,216.66,217.62,10755.0,155.4265,156.1149,155.3691,156.0576,10755.0
2017-05-25 10:40:00,217.54,217.65,217.47,217.5,8034.0,156.0002,156.0791,155.95,155.9715,8034.0
2017-05-25 10:50:00,217.48,217.5,216.5,217.4,292989.0,155.9572,155.9715,155.2544,155.8998,292989.0
2017-05-25 11:00:00,217.45,217.69,217.28,217.48,13722.0,155.9357,156.1078,155.8138,155.9572,13722.0
2017-05-25 11:10:00,217.49,217.58,217.18,217.28,8432.0,155.9643,156.0289,155.742,155.8138,8432.0
2017-05-25 11:20:00,217.3,217.77,217.2,217.75,11959.0,155.8281,156.1651,155.7564,156.1508,11959.0
2017-05-25 11:30:00,217.71,218.16,217.63,218.16,15643.0,156.1221,156.4448,156.0647,156.4448,15643.0
2017-05-25 11:40:00,218.18,218.21,217.87,217.97,23124.0,156.4592,156.4807,156.2368,156.3086,23124.0
2017-05-25 11:50:00,217.97,218.02,217.74,217.91,19198.0,156.3086,156.3444,156.1436,156.2655,19198.0
2017-05-25 12:00:00,217.95,218.04,217.75,217.79,4784.0,156.2942,156.3588,156.1508,156.1795,4784.0
2017-05-25 12:10:00,217.88,218.33,217.84,218.02,4750.0,156.244,156.5667,156.2153,156.3444,4750.0
2017-05-25 12:20:00,217.99,218.11,217.73,217.79,7095.0,156.3229,156.409,156.1365,156.1795,7095.0
2017-05-25 12:30:00,217.84,217.84,217.61,217.61,5493.0,156.2153,156.2153,156.0504,156.0504,5493.0
2017-05-25 12:40:00,217.68,217.72,217.47,217.53,7424.0,156.1006,156.1293,155.95,155.993,7424.0
2017-05-25 12:50:00,217.61,217.72,217.5,217.5,3100.0,156.0504,156.1293,155.9715,155.9715,3100.0
2017-05-25 13:00:00,217.51,217.51,217.2,217.26,7023.0,155.9787,155.9787,155.7564,155.7994,7023.0
2017-05-25 13:10:00,217.21,217.42,217.2,217.23,11045.0,155.7636,155.9141,155.7564,155.7779,11045.0
2017-05-25 13:20:00,217.23,217.31,217.06,217.18,6649.0,155.7779,155.8353,155.656,155.742,6649.0
2017-05-25 13:30:00,217.14,217.27,216.99,217.27,3543.0,155.7134,155.8066,155.6058,155.8066,3543.0
2017-05-25 13:40:00,217.29,217.44,217.18,217.38,4900.0,155.8209,155.9285,155.742,155.8855,4900.0
2017-05-25 13:50:00,217.36,217.37,216.87,216.94,5657.0,155.8711,155.8783,155.5197,155.5699,5657.0
2017-05-25 14:00:00,216.92,217.08,216.83,216.97,13300.0,155.5556,155.6703,155.4911,155.5914,13300.0
2017-05-25 14:10:00,216.95,217.21,216.94,217.21,8852.0,155.5771,155.7636,155.5699,155.7636,8852.0
2017-05-25 14:20:00,217.17,217.18,216.92,217.01,4524.0,155.7349,155.742,155.5556,155.6201,4524.0
2017-05-25 14:30:00,216.94,217.11,216.94,217.09,6500.0,155.5699,155.6918,155.5699,155.6775,6500.0
2017-05-25 14:40:00,217.09,217.09,216.89,216.96,8868.0,155.6775,155.6775,155.5341,155.5843,8868.0
2017-05-25 14:50:00,216.98,217.22,216.93,217.21,6960.0,155.5986,155.7707,155.5628,155.7636,6960.0
2017-05-25 15:00:00,217.18,217.46,217.03,217.4,14061.0,155.742,155.9428,155.6345,155.8998,14061.0
2017-05-25 15:10:00,217.31,217.46,217.14,217.19,32450.0,155.8353,155.9428,155.7134,155.7492,32450.0
2017-05-25 15:20:00,217.19,217.51,217.13,217.36,13508.0,155.7492,155.9787,155.7062,155.8711,13508.0
2017-05-25 15:30:00,217.35,217.45,217.21,217.4,18694.0,155.864,155.9357,155.7636,155.8998,18694.0
2017-05-25 15:40:00,217.4,217.4,216.93,217.02,25713.0,155.8998,155.8998,155.5628,155.6273,25713.0
2017-05-25 15:50:00,217.0,217.09,216.86,217.07,56241.0,155.613,155.6775,155.5126,155.6632,56241.0
2017-05-26 09:30:00,217.83,217.98,216.76,216.83,12160.0,156.2082,156.3157,155.4409,155.4911,12160.0
2017-05-26 09:40:00,216.81,217.25,216.29,216.34,15666.0,155.4767,155.7922,155.1038,155.1397,15666.0
2017-05-26 09:50:00,216.36,216.93,216.2,216.93,13262.0,155.154,155.5628,155.0393,155.5628,13262.0
2017-05-26 10:00:00,216.86,217.14,216.6,216.9,7128.0,155.5126,155.7134,155.3261,155.5413,7128.0
2017-05-26 10:10:00,216.9,216.9,216.56,216.8,12655.0,155.5413,155.5413,155.2974,155.4695,12655.0
2017-05-26 10:20:00,216.68,216.89,216.42,216.68,10542.0,155.3835,155.5341,155.197,155.3835,10542.0
2017-05-26 10:30:00,216.83,216.86,216.65,216.74,7099.0,155.4911,155.5126,155.362,155.4265,7099.0
2017-05-26 10:40:00,216.71,216.74,216.5,216.74,9200.0,155.405,155.4265,155.2544,155.4265,9200.0
2017-05-26 10:50:00,216.64,216.78,216.57,216.63,8800.0,155.3548,155.4552,155.3046,155.3476,8800.0
2017-05-26 11:00:00,216.63,216.83,216.1,216.15,19546.0,155.3476,155.4911,154.9676,155.0034,19546.0
2017-05-26 11:10:00,216.15,216.34,215.91,216.23,5002.0,155.0034,155.1397,154.8313,155.0608,5002.0
2017-05-26 11:20:00,216.18,216.38,216.13,216.29,7287.0,155.0249,155.1684,154.9891,155.1038,7287.0
2017-05-26 11:30:00,216.26,216.38,215.91,216.2,13598.0,155.0823,155.1684,154.8313,155.0393,13598.0
2017-05-26 11:40:00,216.12,216.49,216.09,216.33,20948.0,154.9819,155.2472,154.9604,155.1325,20948.0
2017-05-26 11:50:00,216.41,216.41,216.21,216.26,10315.0,155.1899,155.1899,155.0464,155.0823,10315.0
2017-05-26 12:00:00,216.37,216.6,216.3,216.49,7857.0,155.1612,155.3261,155.111,155.2472,7857.0
2017-05-26 12:10:00,216.53,216.61,216.28,216.43,9742.0,155.2759,155.3333,155.0966,155.2042,9742.0
2017-05-26 12:20:00,216.39,216.78,216.34,216.34,51006.0,155.1755,155.4552,155.1397,155.1397,51006.0
2017-05-26 12:30:00,216.35,216.42,216.24,216.27,11446.0,155.1468,155.197,155.068,155.0895,11446.0
2017-05-26 12:40:00,216.29,216.55,216.27,216.37,12912.0,155.1038,155.2903,155.0895,155.1612,12912.0
2017-05-26 12:50:00,216.4,216.5,216.32,216.4,12051.0,155.1827,155.2544,155.1253,155.1827,12051.0
2017-05-26 13:00:00,216.44,216.53,216.38,216.44,7007.0,155.2114,155.2759,155.1684,155.2114,7007.0
2017-05-26 13:10:00,216.49,216.58,216.4,216.5,10059.0,155.2472,155.3118,155.1827,155.2544,10059.0
2017-05-26 13:20:00,216.5,216.52,216.25,216.38,13550.0,155.2544,155.2688,155.0751,155.1684,13550.0
2017-05-26 13:30:00,216.35,216.51,216.3,216.38,41252.0,155.1468,155.2616,155.111,155.1684,41252.0
2017-05-26 13:40:00,216.38,216.51,216.31,216.45,19112.0,155.1684,155.2616,155.1182,155.2186,19112.0
2017-05-26 13:50:00,216.45,216.58,216.25,216.37,12124.0,155.2186,155.3118,155.0751,155.1612,12124.0
2017-05-26 14:00:00,216.37,216.54,216.36,216.54,24168.0,155.1612,155.2831,155.154,155.2831,24168.0
2017-05-26 14:10:00,216.56,216.58,216.42,216.43,28799.0,155.2974,155.3118,155.197,155.2042,28799.0
2017-05-26 14:20:00,216.42,216.5,216.36,216.36,10875.0,155.197,155.2544,155.154,155.154,10875.0
2017-05-26 14:30:00,216.4,216.49,216.29,216.41,16605.0,155.1827,155.2472,155.1038,155.1899,16605.0
2017-05-26 14:40:00,216.41,216.51,216.35,216.4,111135.0,155.1899,155.2616,155.1468,155.1827,111135.0
2017-05-26 14:50:00,216.41,216.49,216.31,216.4,11688.0,155.1899,155.2472,155.1182,155.1827,11688.0
2017-05-26 15:00:00,216.4,216.47,216.35,216.4,14086.0,155.1827,155.2329,155.1468,155.1827,14086.0
2017-05-26 15:10:00,216.47,216.99,216.47,216.99,15252.0,155.2329,155.6058,155.2329,155.6058,15252.0
2017-05-26 15:20:00,216.95,217.25,216.91,216.96,10684.0,155.5771,155.7922,155.5484,155.5843,10684.0
2017-05-26 15:30:00,216.87,216.87,216.46,216.56,16579.0,155.5197,155.5197,155.2257,155.2974,16579.0
2017-05-26 15:40:00,216.57,216.6,216.4,216.57,28334.0,155.3046,155.3261,155.1827,155.3046,28334.0
2017-05-26 15:50:00,216.59,216.7,216.31,216.36,77265.0,155.3189,155.3978,155.1182,155.154,77265.0
2017-05-30 09:30:00,216.44,216.78,216.22,216.64,15079.0,155.2114,155.4552,155.0536,155.3548,15079.0
2017-05-30 09:40:00,216.68,216.82,216.0,216.0,12146.0,155.3835,155.4839,154.8959,154.8959,12146.0
2017-05-30 09:50:00,216.0,216.0,214.71,214.72,14067.0,154.8959,154.8959,153.9708,153.978,14067.0
2017-05-30 10:00:00,214.89,215.08,214.0,214.42,31680.0,154.0999,154.2361,153.4616,153.7628,31680.0
2017-05-30 10:10:00,214.43,215.25,214.35,214.93,16943.0,153.77,154.358,153.7126,154.1285,16943.0
2017-05-30 10:20:00,214.93,215.2,214.93,214.97,9572.0,154.1285,154.3222,154.1285,154.1572,9572.0
2017-05-30 10:30:00,215.0,215.24,214.99,215.03,11930.0,154.1787,154.3508,154.1716,154.2003,11930.0
2017-05-30 10:40:00,215.04,215.17,214.86,215.05,10725.0,154.2074,154.3007,154.0783,154.2146,10725.0
2017-05-30 10:50:00,215.1,215.1,214.87,214.93,8100.0,154.2505,154.2505,154.0855,154.1285,8100.0
2017-05-30 11:00:00,214.95,215.19,214.86,215.16,8676.0,154.1429,154.315,154.0783,154.2935,8676.0
2017-05-30 11:10:00,215.16,215.33,215.11,215.24,17199.0,154.2935,154.4154,154.2576,154.3508,17199.0
2017-05-30 11:20:00,215.22,215.22,215.0,215.21,9086.0,154.3365,154.3365,154.1787,154.3293,9086.0
2017-05-30 11:30:00,215.21,215.21,214.8,215.08,8049.0,154.3293,154.3293,154.0353,154.2361,8049.0
2017-05-30 11:40:00,215.11,215.13,214.75,214.75,7560.0,154.2576,154.272,153.9995,153.9995,7560.0
2017-05-30 11:50:00,214.75,215.17,214.7,215.1,6036.0,153.9995,154.3007,153.9636,154.2505,6036.0
2017-05-30 12:00:00,215.15,215.15,214.89,215.06,8408.0,154.2863,154.2863,154.0999,154.2218,8408.0
2017-05-30 12:10:00,215.11,215.23,215.08,215.1,7500.0,154.2576,154.3437,154.2361,154.2505,7500.0
2017-05-30 12:20:00,215.16,215.16,214.91,214.96,2601.0,154.2935,154.2935,154.1142,154.1501,2601.0
2017-05-30 12:30:00,214.94,215.05,214.85,214.92,4304.0,154.1357,154.2146,154.0712,154.1214,4304.0
2017-05-30 12:40:00,214.93,215.06,214.87,214.99,3700.0,154.1285,154.2218,154.0855,154.1716,3700.0
2017-05-30 12:50:00,214.97,215.13,214.87,215.11,3400.0,154.1572,154.272,154.0855,154.2576,3400.0
2017-05-30 13:00:00,215.11,215.15,214.87,214.87,6384.0,154.2576,154.2863,154.0855,154.0855,6384.0
2017-05-30 13:10:00,214.85,214.92,214.78,214.78,3531.0,154.0712,154.1214,154.021,154.021,3531.0
2017-05-30 13:20:00,214.91,214.91,214.6,214.6,5687.0,154.1142,154.1142,153.8919,153.8919,5687.0
2017-05-30 13:30:00,214.68,214.72,214.56,214.65,4977.0,153.9493,153.978,153.8632,153.9278,4977.0
2017-05-30 13:40:00,214.65,214.79,214.61,214.62,4877.0,153.9278,154.0281,153.8991,153.9062,4877.0
2017-05-30 13:50:00,214.58,214.73,214.42,214.58,6753.0,153.8776,153.9851,153.7628,153.8776,6753.0
2017-05-30 14:00:00,214.62,214.73,214.49,214.49,4673.0,153.9062,153.9851,153.813,153.813,4673.0
2017-05-30 14:10:00,214.45,214.58,214.44,214.44,6866.0,153.7843,153.8776,153.7772,153.7772,6866.0
2017-05-30 14:20:00,214.43,214.56,214.31,214.56,17589.0,153.77,153.8632,153.6839,153.8632,17589.0
2017-05-30 14:30:00,214.64,214.68,214.6,214.65,10264.0,153.9206,153.9493,153.8919,153.9278,10264.0
2017-05-30 14:40:00,214.62,214.68,214.35,214.43,14902.0,153.9062,153.9493,153.7126,153.77,14902.0
2017-05-30 14:50:00,214.43,214.51,214.35,214.48,7638.0,153.77,153.8274,153.7126,153.8058,7638.0
2017-05-30 15:00:00,214.48,214.49,214.31,214.35,33130.0,153.8058,153.813,153.6839,153.7126,33130.0
2017-05-30 15:10:00,214.42,214.56,214.36,214.5,13671.0,153.7628,153.8632,153.7198,153.8202,13671.0
2017-05-30 15:20:00,214.52,214.55,214.41,214.46,18967.0,153.8345,153.856,153.7556,153.7915,18967.0
2017-05-30 15:30:00,214.5,214.57,214.43,214.5,24199.0,153.8202,153.8704,153.77,153.8202,24199.0
2017-05-30 15:40:00,214.46,214.5,214.32,214.45,26681.0,153.7915,153.8202,153.6911,153.7843,26681.0
2017-05-30 15:50:00,214.42,214.51,214.32,214.36,80162.0,153.7628,153.8274,153.6911,153.7198,80162.0
2017-05-31 09:30:00,214.56,215.79,214.51,215.67,10137.0,153.8632,154.7453,153.8274,154.6592,10137.0
2017-05-31 09:40:00,215.55,215.66,214.89,214.99,22275.0,154.5732,154.652,154.0999,154.1716,22275.0
2017-05-31 09:50:00,214.92,215.32,214.7,214.92,21454.0,154.1214,154.4082,153.9636,154.1214,21454.0
2017-05-31 10:00:00,214.79,215.17,214.67,214.95,19477.0,154.0281,154.3007,153.9421,154.1429,19477.0
2017-05-31 10:10:00,214.95,215.35,214.91,215.35,11574.0,154.1429,154.4297,154.1142,154.4297,11574.0
2017-05-31 10:20:00,215.11,215.18,214.58,214.58,12526.0,154.2576,154.3078,153.8776,153.8776,12526.0
2017-05-31 10:30:00,214.58,215.04,214.58,214.95,10587.0,153.8776,154.2074,153.8776,154.1429,10587.0
2017-05-31 10:40:00,214.95,215.16,214.59,215.09,10930.0,154.1429,154.2935,153.8847,154.2433,10930.0
2017-05-31 10:50:00,215.01,215.01,214.69,214.8,10114.0,154.1859,154.1859,153.9564,154.0353,10114.0
2017-05-31 11:00:00,214.87,214.87,214.54,214.64,7371.0,154.0855,154.0855,153.8489,153.9206,7371.0
2017-05-31 11:10:00,214.79,214.79,214.39,214.48,17294.0,154.0281,154.0281,153.7413,153.8058,17294.0
2017-05-31 11:20:00,214.52,215.04,214.49,214.92,5407.0,153.8345,154.2074,153.813,154.1214,5407.0
2017-05-31 11:30:00,214.92,215.08,214.5,214.77,20086.0,154.1214,154.2361,153.8202,154.0138,20086.0
2017-05-31 11:40:00,214.87,215.05,214.72,214.98,17519.0,154.0855,154.2146,153.978,154.1644,17519.0
2017-05-31 11:50:00,214.98,215.03,214.76,214.93,9630.0,154.1644,154.2003,154.0066,154.1285,9630.0
2017-05-31 12:00:00,214.97,214.98,214.84,214.97,7428.0,154.1572,154.1644,154.064,154.1572,7428.0
2017-05-31 12:10:00,214.97,214.97,214.85,214.92,9491.0,154.1572,154.1572,154.0712,154.1214,9491.0
2017-05-31 12:20:00,214.95,215.04,214.76,214.86,7844.0,154.1429,154.2074,154.0066,154.0783,7844.0
2017-05-31 12:30:00,214.92,215.01,214.87,214.93,5372.0,154.1214,154.1859,154.0855,154.1285,5372.0
2017-05-31 12:40:00,214.99,215.2,214.99,215.0,5373.0,154.1716,154.3222,154.1716,154.1787,5373.0
2017-05-31 12:50:00,214.97,215.07,214.77,215.05,11381.0,154.1572,154.2289,154.0138,154.2146,11381.0
2017-05-31 13:00:00,215.05,215.11,214.95,215.03,5148.0,154.2146,154.2576,154.1429,154.2003,5148.0
2017-05-31 13:10:00,215.08,215.11,214.75,214.79,5401.0,154.2361,154.2576,153.9995,154.0281,5401.0
2017-05-31 13:20:00,214.82,214.9,214.67,214.87,2849.0,154.0497,154.107,153.9421,154.0855,2849.0
2017-05-31 13:30:00,214.93,215.2,214.83,215.2,10446.0,154.1285,154.3222,154.0568,154.3222,10446.0
2017-05-31 13:40:00,215.14,215.28,215.06,215.12,6020.0,154.2791,154.3795,154.2218,154.2648,6020.0
2017-05-31 13:50:00,215.12,215.22,214.78,214.79,11550.0,154.2648,154.3365,154.021,154.0281,11550.0
2017-05-31 14:00:00,214.95,214.96,214.64,214.72,7322.0,154.1429,154.1501,153.9206,153.978,7322.0
2017-05-31 14:10:00,214.67,214.71,214.18,214.44,34986.0,153.9421,153.9708,153.5907,153.7772,34986.0
2017-05-31 14:20:00,214.49,214.75,214.38,214.7,38600.0,153.813,153.9995,153.7341,153.9636,38600.0
2017-05-31 14:30:00,214.72,215.12,214.69,214.85,21090.0,153.978,154.2648,153.9564,154.0712,21090.0
2017-05-31 14:40:00,214.89,215.0,214.8,214.9,12076.0,154.0999,154.1787,154.0353,154.107,12076.0
2017-05-31 14:50:00,214.87,214.91,214.69,214.82,11244.0,154.0855,154.1142,153.9564,154.0497,11244.0
2017-05-31 15:00:00,214.84,214.97,214.65,214.79,20503.0,154.064,154.1572,153.9278,154.0281,20503.0
2017-05-31 15:10:00,214.77,215.0,214.68,215.0,42478.0,154.0138,154.1787,153.9493,154.1787,42478.0
2017-05-31 15:20:00,215.0,215.08,214.79,214.79,46364.0,154.1787,154.2361,154.0281,154.0281,46364.0
2017-05-31 15:30:00,214.69,214.73,214.5,214.73,32184.0,153.9564,153.9851,153.8202,153.9851,32184.0
2017-05-31 15:40:00,214.69,214.93,214.27,214.45,135424.0,153.9564,154.1285,153.6553,153.7843,135424.0
2017-05-31 15:50:00,214.49,214.88,214.2,214.64,182437.0,153.813,154.0927,153.6051,153.9206,182437.0
2017-06-01 09:30:00,215.24,215.3,212.69,213.06,50948.0,154.3508,154.3939,152.5222,152.7875,50948.0
2017-06-01 09:40:00,213.15,214.36,212.71,214.15,20736.0,152.8521,153.7198,152.5366,153.5692,20736.0
2017-06-01 09:50:00,214.19,214.45,212.75,212.75,23092.0,153.5979,153.7843,152.5652,152.5652,23092.0
2017-06-01 10:00:00,212.95,212.95,211.91,212.05,21564.0,152.7087,152.7087,151.9629,152.0633,21564.0
2017-06-01 10:10:00,212.04,212.51,211.83,211.88,12505.0,152.0561,152.3931,151.9055,151.9414,12505.0
2017-06-01 10:20:00,211.95,212.36,211.21,211.24,23469.0,151.9916,152.2856,151.4609,151.4824,23469.0
2017-06-01 10:30:00,211.36,212.01,211.35,211.7,19894.0,151.5685,152.0346,151.5613,151.8123,19894.0
2017-06-01 10:40:00,211.79,211.89,211.4,211.62,18140.0,151.8768,151.9485,151.5971,151.7549,18140.0
2017-06-01 10:50:00,211.68,211.91,211.32,211.39,15885.0,151.7979,151.9629,151.5398,151.59,15885.0
2017-06-01 11:00:00,211.48,211.49,211.03,211.03,26082.0,151.6545,151.6617,151.3318,151.3318,26082.0
2017-06-01 11:10:00,211.03,211.2,210.75,211.05,20863.0,151.3318,151.4537,151.131,151.3462,20863.0
2017-06-01 11:20:00,211.05,211.17,210.51,210.72,16509.0,151.3462,151.4322,150.9589,151.1095,16509.0
2017-06-01 11:30:00,210.74,210.96,210.65,210.81,11443.0,151.1239,151.2816,151.0593,151.174,11443.0
2017-06-01 11:40:00,210.78,211.08,210.3,210.43,13336.0,151.1525,151.3677,150.8083,150.9015,13336.0
2017-06-01 11:50:00,210.51,210.79,210.33,210.68,14550.0,150.9589,151.1597,150.8298,151.0808,14550.0
2017-06-01 12:00:00,210.67,210.89,210.49,210.53,7985.0,151.0737,151.2314,150.9446,150.9733,7985.0
2017-06-01 12:10:00,210.49,210.88,210.49,210.7,10348.0,150.9446,151.2242,150.9446,151.0952,10348.0
2017-06-01 12:20:00,210.74,210.99,210.64,210.9,11207.0,151.1239,151.3031,151.0521,151.2386,11207.0
2017-06-01 12:30:00,210.97,211.11,210.84,211.1,17402.0,151.2888,151.3892,151.1956,151.382,17402.0
2017-06-01 12:40:00,211.13,211.61,211.13,211.57,18188.0,151.4035,151.7477,151.4035,151.7191,18188.0
2017-06-01 12:50:00,211.57,211.93,211.49,211.93,16245.0,151.7191,151.9772,151.6617,151.9772,16245.0
2017-06-01 13:00:00,211.94,212.01,211.5,211.6,17390.0,151.9844,152.0346,151.6689,151.7406,17390.0
2017-06-01 13:10:00,211.6,211.86,211.6,211.8,22421.0,151.7406,151.927,151.7406,151.884,22421.0
2017-06-01 13:20:00,211.88,211.94,211.5,211.63,32427.0,151.9414,151.9844,151.6689,151.7621,32427.0
2017-06-01 13:30:00,211.59,211.72,211.5,211.65,32455.0,151.7334,151.8266,151.6689,151.7764,32455.0
2017-06-01 13:40:00,211.63,211.83,211.55,211.65,14560.0,151.7621,151.9055,151.7047,151.7764,14560.0
2017-06-01 13:50:00,211.67,211.8,211.55,211.65,28093.0,151.7908,151.884,151.7047,151.7764,28093.0
2017-06-01 14:00:00,211.7,211.7,211.18,211.33,16850.0,151.8123,151.8123,151.4394,151.5469,16850.0
2017-06-01 14:10:00,211.3,211.55,211.25,211.5,34558.0,151.5254,151.7047,151.4896,151.6689,34558.0
2017-06-01 14:20:00,211.5,211.67,211.44,211.67,56355.0,151.6689,151.7908,151.6258,151.7908,56355.0
2017-06-01 14:30:00,211.63,211.79,211.54,211.77,10273.0,151.7621,151.8768,151.6975,151.8625,10273.0
2017-06-01 14:40:00,211.7,211.84,211.64,211.69,8412.0,151.8123,151.9127,151.7693,151.8051,8412.0
2017-06-01 14:50:00,211.69,211.79,211.38,211.79,25604.0,151.8051,151.8768,151.5828,151.8768,25604.0
2017-06-01 15:00:00,211.8,212.47,211.8,212.39,19433.0,151.884,152.3645,151.884,152.3071,19433.0
2017-06-01 15:10:00,212.39,212.51,212.05,212.21,32591.0,152.3071,152.3931,152.0633,152.178,32591.0
2017-06-01 15:20:00,212.16,212.62,212.08,212.53,39357.0,152.1421,152.472,152.0848,152.4075,39357.0
2017-06-01 15:30:00,212.56,212.73,212.21,212.26,21303.0,152.429,152.5509,152.178,152.2139,21303.0
2017-06-01 15:40:00,212.19,212.32,211.86,212.3,44413.0,152.1637,152.2569,151.927,152.2425,44413.0
2017-06-01 15:50:00,212.32,212.38,211.91,212.12,109813.0,152.2569,152.2999,151.9629,152.1135,109813.0
2017-06-02 09:30:00,213.0,213.85,213.0,213.49,17020.0,152.7445,153.3541,152.7445,153.0959,17020.0
2017-06-02 09:40:00,213.49,213.89,213.27,213.45,18319.0,153.0959,153.3827,152.9381,153.0672,18319.0
2017-06-02 09:50:00,213.38,213.49,212.44,213.33,60378.0,153.017,153.0959,152.3429,152.9812,60378.0
2017-06-02 10:00:00,213.19,213.59,212.6,213.0,27527.0,152.8808,153.1676,152.4577,152.7445,27527.0
2017-06-02 10:10:00,212.99,213.35,212.6,213.2,34549.0,152.7374,152.9955,152.4577,152.8879,34549.0
2017-06-02 10:20:00,213.29,213.98,213.15,213.96,23981.0,152.9525,153.4473,152.8521,153.4329,23981.0
2017-06-02 10:30:00,213.96,214.0,213.41,213.92,17169.0,153.4329,153.4616,153.0385,153.4043,17169.0
2017-06-02 10:40:00,213.84,213.91,213.45,213.45,12439.0,153.3469,153.3971,153.0672,153.0672,12439.0
2017-06-02 10:50:00,213.45,213.83,213.42,213.5,23633.0,153.0672,153.3397,153.0457,153.1031,23633.0
2017-06-02 11:00:00,213.64,214.32,213.59,213.96,14643.0,153.2035,153.6911,153.1676,153.4329,14643.0
2017-06-02 11:10:00,213.94,213.95,213.57,213.57,9708.0,153.4186,153.4258,153.1533,153.1533,9708.0
2017-06-02 11:20:00,213.59,214.01,213.53,213.86,7573.0,153.1676,153.4688,153.1246,153.3612,7573.0
2017-06-02 11:30:00,213.87,214.0,213.6,213.91,6723.0,153.3684,153.4616,153.1748,153.3971,6723.0
2017-06-02 11:40:00,213.8,213.8,213.49,213.49,5600.0,153.3182,153.3182,153.0959,153.0959,5600.0
2017-06-02 11:50:00,213.5,213.88,213.42,213.83,11132.0,153.1031,153.3756,153.0457,153.3397,11132.0
2017-06-02 12:00:00,213.84,214.04,213.6,213.8,10858.0,153.3469,153.4903,153.1748,153.3182,10858.0
2017-06-02 12:10:00,213.71,214.0,213.7,213.91,14649.0,153.2537,153.4616,153.2465,153.3971,14649.0
2017-06-02 12:20:00,213.95,214.16,213.94,214.03,9240.0,153.4258,153.5764,153.4186,153.4831,9240.0
2017-06-02 12:30:00,214.08,214.08,213.91,213.93,5099.0,153.519,153.519,153.3971,153.4114,5099.0
2017-06-02 12:40:00,213.91,214.04,213.86,213.93,7065.0,153.3971,153.4903,153.3612,153.4114,7065.0
2017-06-02 12:50:00,213.96,214.0,213.7,213.71,4139.0,153.4329,153.4616,153.2465,153.2537,4139.0
2017-06-02 13:00:00,213.65,213.79,213.63,213.72,24207.0,153.2106,153.311,153.1963,153.2608,24207.0
2017-06-02 13:10:00,213.7,213.83,213.63,213.68,9963.0,153.2465,153.3397,153.1963,153.2322,9963.0
2017-06-02 13:20:00,213.66,213.68,213.5,213.57,9450.0,153.2178,153.2322,153.1031,153.1533,9450.0
2017-06-02 13:30:00,213.57,213.83,213.57,213.62,8217.0,153.1533,153.3397,153.1533,153.1891,8217.0
2017-06-02 13:40:00,213.62,213.68,213.4,213.44,21968.0,153.1891,153.2322,153.0314,153.0601,21968.0
2017-06-02 13:50:00,213.44,213.47,212.9,213.24,45215.0,153.0601,153.0816,152.6728,152.9166,45215.0
2017-06-02 14:00:00,213.25,213.42,213.09,213.09,14878.0,152.9238,153.0457,152.8091,152.8091,14878.0
2017-06-02 14:10:00,213.07,213.26,213.02,213.2,17757.0,152.7947,152.931,152.7589,152.8879,17757.0
2017-06-02 14:20:00,213.26,213.45,213.2,213.27,37419.0,152.931,153.0672,152.8879,152.9381,37419.0
2017-06-02 14:30:00,213.27,213.35,213.19,213.35,18122.0,152.9381,152.9955,152.8808,152.9955,18122.0
2017-06-02 14:40:00,213.28,213.5,213.24,213.39,25949.0,152.9453,153.1031,152.9166,153.0242,25949.0
2017-06-02 14:50:00,213.37,213.37,213.08,213.24,15468.0,153.0099,153.0099,152.8019,152.9166,15468.0
2017-06-02 15:00:00,213.26,213.51,213.26,213.38,15556.0,152.931,153.1102,152.931,153.017,15556.0
2017-06-02 15:10:00,213.44,213.45,213.3,213.36,23629.0,153.0601,153.0672,152.9597,153.0027,23629.0
2017-06-02 15:20:00,213.41,213.93,213.38,213.78,32884.0,153.0385,153.4114,153.017,153.3039,32884.0
2017-06-02 15:30:00,213.77,214.1,213.73,213.79,33758.0,153.2967,153.5333,153.268,153.311,33758.0
2017-06-02 15:40:00,213.79,214.13,213.55,213.61,34460.0,153.311,153.5549,153.1389,153.182,34460.0
2017-06-02 15:50:00,213.61,213.82,213.47,213.74,84087.0,153.182,153.3326,153.0816,153.2752,84087.0
2017-06-05 09:30:00,213.71,213.82,211.47,211.47,11592.0,153.2537,153.3326,151.6473,151.6473,11592.0
2017-06-05 09:40:00,211.77,213.11,211.74,212.33,15980.0,151.8625,152.8234,151.841,152.2641,15980.0
2017-06-05 09:50:00,212.22,212.94,212.22,212.77,13852.0,152.1852,152.7015,152.1852,152.5796,13852.0
2017-06-05 10:00:00,212.74,212.74,212.18,212.33,14148.0,152.5581,152.5581,152.1565,152.2641,14148.0
2017-06-05 10:10:00,212.28,212.89,212.17,212.81,29754.0,152.2282,152.6656,152.1493,152.6083,29754.0
2017-06-05 10:20:00,212.8,212.96,212.41,212.68,18354.0,152.6011,152.7158,152.3214,152.515,18354.0
2017-06-05 10:30:00,212.67,212.91,212.53,212.53,30196.0,152.5079,152.68,152.4075,152.4075,30196.0
2017-06-05 10:40:00,212.53,212.59,212.18,212.19,9866.0,152.4075,152.4505,152.1565,152.1637,9866.0
2017-06-05 10:50:00,212.2,212.38,211.38,211.39,14602.0,152.1708,152.2999,151.5828,151.59,14602.0
2017-06-05 11:00:00,211.4,211.48,210.95,210.95,18209.0,151.5971,151.6545,151.2744,151.2744,18209.0
2017-06-05 11:10:00,210.95,211.22,210.85,211.17,19333.0,151.2744,151.4681,151.2027,151.4322,19333.0
2017-06-05 11:20:00,211.16,211.21,210.93,211.15,16115.0,151.425,151.4609,151.2601,151.4179,16115.0
2017-06-05 11:30:00,211.16,211.21,210.99,211.2,12157.0,151.425,151.4609,151.3031,151.4537,12157.0
2017-06-05 11:40:00,211.17,211.4,210.97,211.14,40646.0,151.4322,151.5971,151.2888,151.4107,40646.0
2017-06-05 11:50:00,211.13,211.59,211.09,211.59,11653.0,151.4035,151.7334,151.3748,151.7334,11653.0
2017-06-05 12:00:00,211.57,212.17,211.53,212.02,8210.0,151.7191,152.1493,151.6904,152.0418,8210.0
2017-06-05 12:10:00,212.11,212.18,211.77,211.77,18367.0,152.1063,152.1565,151.8625,151.8625,18367.0
2017-06-05 12:20:00,211.76,212.04,211.76,211.94,14645.0,151.8553,152.0561,151.8553,151.9844,14645.0
2017-06-05 12:30:00,212.01,212.08,211.87,211.97,16506.0,152.0346,152.0848,151.9342,152.0059,16506.0
2017-06-05 12:40:00,211.97,212.17,211.7,211.7,9451.0,152.0059,152.1493,151.8123,151.8123,9451.0
2017-06-05 12:50:00,211.62,211.68,211.28,211.28,19350.0,151.7549,151.7979,151.5111,151.5111,19350.0
2017-06-05 13:00:00,211.47,211.5,211.22,211.26,14357.0,151.6473,151.6689,151.4681,151.4967,14357.0
2017-06-05 13:10:00,211.23,211.57,211.2,211.49,12536.0,151.4752,151.7191,151.4537,151.6617,12536.0
2017-06-05 13:20:00,211.46,211.56,211.3,211.45,8949.0,151.6402,151.7119,151.5254,151.633,8949.0
2017-06-05 13:30:00,211.54,211.58,211.25,211.25,8440.0,151.6975,151.7262,151.4896,151.4896,8440.0
2017-06-05 13:40:00,211.22,211.39,211.09,211.37,27645.0,151.4681,151.59,151.3748,151.5756,27645.0
2017-06-05 13:50:00,211.4,211.84,211.33,211.68,9477.0,151.5971,151.9127,151.5469,151.7979,9477.0
2017-06-05 14:00:00,211.75,211.93,211.56,211.68,21462.0,151.8481,151.9772,151.7119,151.7979,21462.0
2017-06-05 14:10:00,211.62,211.92,211.57,211.68,9266.0,151.7549,151.97,151.7191,151.7979,9266.0
2017-06-05 14:20:00,211.82,211.85,211.67,211.8,7561.0,151.8983,151.9198,151.7908,151.884,7561.0
2017-06-05 14:30:00,211.81,211.82,211.63,211.72,9462.0,151.8912,151.8983,151.7621,151.8266,9462.0
2017-06-05 14:40:00,211.73,211.86,211.03,211.19,40331.0,151.8338,151.927,151.3318,151.4466,40331.0
2017-06-05 14:50:00,211.17,211.39,211.13,211.31,14950.0,151.4322,151.59,151.4035,151.5326,14950.0
2017-06-05 15:00:00,211.31,211.61,211.25,211.56,13468.0,151.5326,151.7477,151.4896,151.7119,13468.0
2017-06-05 15:10:00,211.56,211.73,211.47,211.68,8326.0,151.7119,151.8338,151.6473,151.7979,8326.0
2017-06-05 15:20:00,211.62,211.96,211.6,211.74,18728.0,151.7549,151.9987,151.7406,151.841,18728.0
2017-06-05 15:30:00,211.78,211.86,211.64,211.79,15326.0,151.8696,151.927,151.7693,151.8768,15326.0
2017-06-05 15:40:00,211.81,211.88,211.56,211.56,28185.0,151.8912,151.9414,151.7119,151.7119,28185.0
2017-06-05 15:50:00,211.55,211.63,211.25,211.38,74262.0,151.7047,151.7621,151.4896,151.5828,74262.0
2017-06-06 09:30:00,211.35,211.35,209.29,210.56,39662.0,151.5613,151.5613,150.084,150.9948,39662.0
2017-06-06 09:40:00,210.7,210.95,210.39,210.42,27980.0,151.0952,151.2744,150.8729,150.8944,27980.0
2017-06-06 09:50:00,210.46,210.46,209.73,210.03,24835.0,150.9231,150.9231,150.3996,150.6147,24835.0
2017-06-06 10:00:00,210.04,210.3,209.78,210.18,41300.0,150.6219,150.8083,150.4354,150.7223,41300.0
2017-06-06 10:10:00,210.28,210.46,209.95,209.95,13108.0,150.794,150.9231,150.5573,150.5573,13108.0
2017-06-06 10:20:00,209.95,210.16,209.95,210.05,21661.0,150.5573,150.7079,150.5573,150.629,21661.0
2017-06-06 10:30:00,210.11,210.13,209.36,209.53,30630.0,150.6721,150.6864,150.1342,150.2561,30630.0
2017-06-06 10:40:00,209.74,209.97,209.7,209.95,14233.0,150.4067,150.5717,150.3781,150.5573,14233.0
2017-06-06 10:50:00,210.0,210.04,209.77,210.04,11288.0,150.5932,150.6219,150.4283,150.6219,11288.0
2017-06-06 11:00:00,210.03,210.22,209.96,210.04,7350.0,150.6147,150.751,150.5645,150.6219,7350.0
2017-06-06 11:10:00,210.02,210.13,209.85,209.96,6852.0,150.6075,150.6864,150.4856,150.5645,6852.0
2017-06-06 11:20:00,209.87,209.93,209.55,209.75,40453.0,150.5,150.543,150.2705,150.4139,40453.0
2017-06-06 11:30:00,209.8,209.96,209.67,209.89,36819.0,150.4498,150.5645,150.3565,150.5143,36819.0
2017-06-06 11:40:00,209.93,210.12,209.83,209.97,59202.0,150.543,150.6792,150.4713,150.5717,59202.0
2017-06-06 11:50:00,209.98,210.39,209.87,210.33,13519.0,150.5788,150.8729,150.5,150.8298,13519.0
2017-06-06 12:00:00,210.33,210.44,209.95,210.1,14350.0,150.8298,150.9087,150.5573,150.6649,14350.0
2017-06-06 12:10:00,210.07,210.12,209.85,209.85,42229.0,150.6434,150.6792,150.4856,150.4856,42229.0
2017-06-06 12:20:00,209.77,209.84,209.59,209.79,15947.0,150.4283,150.4785,150.2992,150.4426,15947.0
2017-06-06 12:30:00,209.82,209.85,209.53,209.55,56283.0,150.4641,150.4856,150.2561,150.2705,56283.0
2017-06-06 12:40:00,209.52,209.69,209.51,209.61,23256.0,150.249,150.3709,150.2418,150.3135,23256.0
2017-06-06 12:50:00,209.61,209.65,209.39,209.5,14982.0,150.3135,150.3422,150.1558,150.2346,14982.0
2017-06-06 13:00:00,209.5,209.78,209.46,209.59,9400.0,150.2346,150.4354,150.206,150.2992,9400.0
2017-06-06 13:10:00,209.61,209.64,209.41,209.5,18890.0,150.3135,150.335,150.1701,150.2346,18890.0
2017-06-06 13:20:00,209.55,209.63,209.34,209.6,14036.0,150.2705,150.3279,150.1199,150.3063,14036.0
2017-06-06 13:30:00,209.55,209.69,209.38,209.47,12049.0,150.2705,150.3709,150.1486,150.2131,12049.0
2017-06-06 13:40:00,209.44,209.52,209.33,209.51,7800.0,150.1916,150.249,150.1127,150.2418,7800.0
2017-06-06 13:50:00,209.5,209.57,209.32,209.49,23263.0,150.2346,150.2848,150.1056,150.2275,23263.0
2017-06-06 14:00:00,209.42,209.45,209.03,209.14,17516.0,150.1773,150.1988,149.8976,149.9765,17516.0
2017-06-06 14:10:00,209.13,209.22,208.9,209.21,31593.0,149.9693,150.0338,149.8044,150.0267,31593.0
2017-06-06 14:20:00,209.16,209.16,208.62,208.74,27823.0,149.9908,149.9908,149.6036,149.6896,27823.0
2017-06-06 14:30:00,208.72,208.89,208.48,208.52,31718.0,149.6753,149.7972,149.5032,149.5319,31718.0
2017-06-06 14:40:00,208.5,208.66,208.48,208.62,22425.0,149.5175,149.6323,149.5032,149.6036,22425.0
2017-06-06 14:50:00,208.62,208.7,208.49,208.57,26714.0,149.6036,149.6609,149.5104,149.5677,26714.0
2017-06-06 15:00:00,208.55,208.82,208.53,208.82,26640.0,149.5534,149.747,149.539,149.747,26640.0
2017-06-06 15:10:00,208.82,208.94,208.7,208.7,27868.0,149.747,149.8331,149.6609,149.6609,27868.0
2017-06-06 15:20:00,208.71,208.71,208.37,208.52,39536.0,149.6681,149.6681,149.4243,149.5319,39536.0
2017-06-06 15:30:00,208.52,208.52,208.15,208.15,43052.0,149.5319,149.5319,149.2665,149.2665,43052.0
2017-06-06 15:40:00,208.14,208.2,208.01,208.01,47710.0,149.2594,149.3024,149.1661,149.1661,47710.0
2017-06-06 15:50:00,208.02,208.04,207.65,207.85,100408.0,149.1733,149.1877,148.908,149.0514,100408.0
2017-06-07 09:30:00,207.85,209.37,207.69,209.36,33358.0,149.0514,150.1414,148.9367,150.1342,33358.0
2017-06-07 09:40:00,209.02,209.37,208.27,208.3,23223.0,149.8904,150.1414,149.3526,149.3741,23223.0
2017-06-07 09:50:00,208.31,208.66,207.85,208.06,22421.0,149.3813,149.6323,149.0514,149.202,22421.0
2017-06-07 10:00:00,208.11,208.33,207.9,208.28,18864.0,149.2379,149.3956,149.0873,149.3598,18864.0
2017-06-07 10:10:00,208.28,208.79,208.28,208.52,31217.0,149.3598,149.7255,149.3598,149.5319,31217.0
2017-06-07 10:20:00,208.56,208.62,208.15,208.51,22471.0,149.5606,149.6036,149.2665,149.5247,22471.0
2017-06-07 10:30:00,208.56,208.79,208.28,208.28,40069.0,149.5606,149.7255,149.3598,149.3598,40069.0
2017-06-07 10:40:00,208.24,208.62,208.05,208.18,14569.0,149.3311,149.6036,149.1948,149.288,14569.0
2017-06-07 10:50:00,208.12,208.77,207.96,208.65,26204.0,149.245,149.7111,149.1303,149.6251,26204.0
2017-06-07 11:00:00,208.61,209.0,208.44,208.99,50086.0,149.5964,149.8761,149.4745,149.8689,50086.0
2017-06-07 11:10:00,209.0,209.39,208.9,209.33,34728.0,149.8761,150.1558,149.8044,150.1127,34728.0
2017-06-07 11:20:00,209.4,209.4,208.93,209.06,16643.0,150.1629,150.1629,149.8259,149.9191,16643.0
2017-06-07 11:30:00,209.13,209.4,208.8,208.96,43443.0,149.9693,150.1629,149.7327,149.8474,43443.0
2017-06-07 11:40:00,208.85,209.32,208.78,209.11,39551.0,149.7685,150.1056,149.7183,149.955,39551.0
2017-06-07 11:50:00,209.1,209.14,208.89,209.05,28439.0,149.9478,149.9765,149.7972,149.9119,28439.0
2017-06-07 12:00:00,209.05,209.19,208.96,209.14,46102.0,149.9119,150.0123,149.8474,149.9765,46102.0
2017-06-07 12:10:00,209.11,209.38,209.09,209.1,9648.0,149.955,150.1486,149.9406,149.9478,9648.0
2017-06-07 12:20:00,209.17,209.43,209.17,209.37,6322.0,149.998,150.1844,149.998,150.1414,6322.0
2017-06-07 12:30:00,209.27,209.5,209.26,209.42,6878.0,150.0697,150.2346,150.0625,150.1773,6878.0
2017-06-07 12:40:00,209.45,209.5,209.24,209.31,20000.0,150.1988,150.2346,150.0482,150.0984,20000.0
2017-06-07 12:50:00,209.34,209.43,209.24,209.25,7380.0,150.1199,150.1844,150.0482,150.0554,7380.0
2017-06-07 13:00:00,209.36,209.36,208.98,209.1,13699.0,150.1342,150.1342,149.8617,149.9478,13699.0
2017-06-07 13:10:00,209.1,209.23,209.06,209.14,14277.0,149.9478,150.041,149.9191,149.9765,14277.0
2017-06-07 13:20:00,209.18,209.26,209.03,209.1,18895.0,150.0052,150.0625,149.8976,149.9478,18895.0
2017-06-07 13:30:00,209.1,209.28,209.08,209.13,12048.0,149.9478,150.0769,149.9334,149.9693,12048.0
2017-06-07 13:40:00,209.09,209.35,209.06,209.31,25145.0,149.9406,150.1271,149.9191,150.0984,25145.0
2017-06-07 13:50:00,209.25,209.33,209.01,209.06,20469.0,150.0554,150.1127,149.8833,149.9191,20469.0
2017-06-07 14:00:00,209.05,209.18,208.75,208.95,20122.0,149.9119,150.0052,149.6968,149.8402,20122.0
2017-06-07 14:10:00,208.95,209.19,208.87,209.01,17877.0,149.8402,150.0123,149.7829,149.8833,17877.0
2017-06-07 14:20:00,209.01,209.09,208.94,209.09,16676.0,149.8833,149.9406,149.8331,149.9406,16676.0
2017-06-07 14:30:00,209.06,209.31,209.06,209.21,18580.0,149.9191,150.0984,149.9191,150.0267,18580.0
2017-06-07 14:40:00,209.18,209.26,209.03,209.23,6926.0,150.0052,150.0625,149.8976,150.041,6926.0
2017-06-07 14:50:00,209.2,209.53,209.14,209.36,24920.0,150.0195,150.2561,149.9765,150.1342,24920.0
2017-06-07 15:00:00,209.44,209.71,209.33,209.67,28358.0,150.1916,150.3852,150.1127,150.3565,28358.0
2017-06-07 15:10:00,209.66,209.75,209.56,209.58,22514.0,150.3494,150.4139,150.2777,150.292,22514.0
2017-06-07 15:20:00,209.55,209.81,209.52,209.81,10893.0,150.2705,150.4569,150.249,150.4569,10893.0
2017-06-07 15:30:00,209.81,209.84,209.62,209.7,14028.0,150.4569,150.4785,150.3207,150.3781,14028.0
2017-06-07 15:40:00,209.71,209.85,209.66,209.85,22246.0,150.3852,150.4856,150.3494,150.4856,22246.0
2017-06-07 15:50:00,209.82,209.85,209.54,209.72,80762.0,150.4641,150.4856,150.2633,150.3924,80762.0
2017-06-08 09:30:00,210.0,210.48,209.22,209.23,42582.0,150.5932,150.9374,150.0338,150.041,42582.0
2017-06-08 09:40:00,209.22,209.28,208.2,208.25,89896.0,150.0338,150.0769,149.3024,149.3382,89896.0
2017-06-08 09:50:00,208.25,209.45,208.25,209.45,65483.0,149.3382,150.1988,149.3382,150.1988,65483.0
2017-06-08 10:00:00,209.26,209.36,208.09,208.39,68720.0,150.0625,150.1342,149.2235,149.4386,68720.0
2017-06-08 10:10:00,208.39,208.52,207.2,207.56,72121.0,149.4386,149.5319,148.5853,148.8434,72121.0
2017-06-08 10:20:00,207.45,207.65,206.74,207.37,161152.0,148.7646,148.908,148.2554,148.7072,161152.0
2017-06-08 10:30:00,207.36,208.47,207.35,208.47,58317.0,148.7,149.496,148.6928,149.496,58317.0
2017-06-08 10:40:00,208.48,208.87,208.16,208.67,106613.0,149.5032,149.7829,149.2737,149.6394,106613.0
2017-06-08 10:50:00,208.71,209.07,208.67,209.0,7700.0,149.6681,149.9263,149.6394,149.8761,7700.0
2017-06-08 11:00:00,208.95,208.95,208.61,208.94,9140.0,149.8402,149.8402,149.5964,149.8331,9140.0
2017-06-08 11:10:00,208.99,209.64,208.99,209.56,14045.0,149.8689,150.335,149.8689,150.2777,14045.0
2017-06-08 11:20:00,209.5,209.83,209.41,209.77,52665.0,150.2346,150.4713,150.1701,150.4283,52665.0
2017-06-08 11:30:00,209.77,210.66,209.73,210.66,37268.0,150.4283,151.0665,150.3996,151.0665,37268.0
2017-06-08 11:40:00,210.67,211.44,210.64,210.88,39684.0,151.0737,151.6258,151.0521,151.2242,39684.0
2017-06-08 11:50:00,210.82,210.99,210.35,210.88,24103.0,151.1812,151.3031,150.8442,151.2242,24103.0
2017-06-08 12:00:00,210.87,211.21,210.61,210.93,20674.0,151.2171,151.4609,151.0306,151.2601,20674.0
2017-06-08 12:10:00,211.0,211.29,210.79,211.15,20576.0,151.3103,151.5183,151.1597,151.4179,20576.0
2017-06-08 12:20:00,211.17,211.66,211.15,211.4,23280.0,151.4322,151.7836,151.4179,151.5971,23280.0
2017-06-08 12:30:00,211.4,211.45,210.69,210.69,12717.0,151.5971,151.633,151.088,151.088,12717.0
2017-06-08 12:40:00,210.82,210.96,210.4,210.96,12514.0,151.1812,151.2816,150.88,151.2816,12514.0
2017-06-08 12:50:00,210.93,210.93,210.31,210.51,7734.0,151.2601,151.2601,150.8155,150.9589,7734.0
2017-06-08 13:00:00,210.51,210.71,210.43,210.71,13459.0,150.9589,151.1023,150.9015,151.1023,13459.0
2017-06-08 13:10:00,210.71,210.76,210.52,210.66,15748.0,151.1023,151.1382,150.9661,151.0665,15748.0
2017-06-08 13:20:00,210.66,210.75,210.39,210.55,19832.0,151.0665,151.131,150.8729,150.9876,19832.0
2017-06-08 13:30:00,210.54,211.07,210.54,210.54,30352.0,150.9804,151.3605,150.9804,150.9804,30352.0
2017-06-08 13:40:00,210.55,210.86,210.5,210.59,19418.0,150.9876,151.2099,150.9517,151.0163,19418.0
2017-06-08 13:50:00,210.52,210.74,210.49,210.74,11810.0,150.9661,151.1239,150.9446,151.1239,11810.0
2017-06-08 14:00:00,210.75,210.92,210.59,210.88,29010.0,151.131,151.2529,151.0163,151.2242,29010.0
2017-06-08 14:10:00,210.83,211.35,210.72,211.32,38086.0,151.1884,151.5613,151.1095,151.5398,38086.0
2017-06-08 14:20:00,211.34,211.38,211.16,211.26,39011.0,151.5541,151.5828,151.425,151.4967,39011.0
2017-06-08 14:30:00,211.26,211.67,211.12,211.58,46369.0,151.4967,151.7908,151.3964,151.7262,46369.0
2017-06-08 14:40:00,211.62,211.72,211.46,211.53,35550.0,151.7549,151.8266,151.6402,151.6904,35550.0
2017-06-08 14:50:00,211.53,211.53,210.59,210.62,69374.0,151.6904,151.6904,151.0163,151.0378,69374.0
2017-06-08 15:00:00,210.66,211.03,210.51,210.98,39512.0,151.0665,151.3318,150.9589,151.296,39512.0
2017-06-08 15:10:00,210.88,211.41,210.85,211.39,14580.0,151.2242,151.6043,151.2027,151.59,14580.0
2017-06-08 15:20:00,211.4,211.4,211.03,211.04,20163.0,151.5971,151.5971,151.3318,151.339,20163.0
2017-06-08 15:30:00,211.06,211.27,210.93,211.07,22364.0,151.3533,151.5039,151.2601,151.3605,22364.0
2017-06-08 15:40:00,211.07,211.1,210.49,210.86,42968.0,151.3605,151.382,150.9446,151.2099,42968.0
2017-06-08 15:50:00,210.86,210.86,210.62,210.7,93905.0,151.2099,151.2099,151.0378,151.0952,93905.0
2017-06-09 09:30:00,209.6,210.89,209.6,209.75,14179.0,150.3063,151.2314,150.3063,150.4139,14179.0
2017-06-09 09:40:00,209.84,210.04,208.77,208.8,21059.0,150.4785,150.6219,149.7111,149.7327,21059.0
2017-06-09 09:50:00,208.81,208.95,207.84,208.28,42566.0,149.7398,149.8402,149.0442,149.3598,42566.0
2017-06-09 10:00:00,208.35,208.73,208.32,208.49,33031.0,149.41,149.6825,149.3884,149.5104,33031.0
2017-06-09 10:10:00,208.48,208.57,208.16,208.21,23034.0,149.5032,149.5677,149.2737,149.3096,23034.0
2017-06-09 10:20:00,208.18,208.62,207.96,208.27,61475.0,149.288,149.6036,149.1303,149.3526,61475.0
2017-06-09 10:30:00,208.39,209.69,208.39,209.14,28881.0,149.4386,150.3709,149.4386,149.9765,28881.0
2017-06-09 10:40:00,209.26,209.26,208.64,208.81,12222.0,150.0625,150.0625,149.6179,149.7398,12222.0
2017-06-09 10:50:00,208.71,208.85,208.52,208.75,16338.0,149.6681,149.7685,149.5319,149.6968,16338.0
2017-06-09 11:00:00,208.7,208.82,208.17,208.17,16714.0,149.6609,149.747,149.2809,149.2809,16714.0
2017-06-09 11:10:00,208.13,208.63,208.08,208.55,16784.0,149.2522,149.6107,149.2163,149.5534,16784.0
2017-06-09 11:20:00,208.56,209.24,208.48,208.91,35811.0,149.5606,150.0482,149.5032,149.8115,35811.0
2017-06-09 11:30:00,208.98,209.06,208.65,208.67,8491.0,149.8617,149.9191,149.6251,149.6394,8491.0
2017-06-09 11:40:00,208.68,208.68,208.03,208.19,11585.0,149.6466,149.6466,149.1805,149.2952,11585.0
2017-06-09 11:50:00,208.28,208.46,208.0,208.0,7082.0,149.3598,149.4888,149.159,149.159,7082.0
2017-06-09 12:00:00,208.06,208.25,207.92,208.22,20173.0,149.202,149.3382,149.1016,149.3167,20173.0
2017-06-09 12:10:00,208.22,208.32,208.05,208.05,11246.0,149.3167,149.3884,149.1948,149.1948,11246.0
2017-06-09 12:20:00,208.06,208.15,207.95,208.03,13530.0,149.202,149.2665,149.1231,149.1805,13530.0
2017-06-09 12:30:00,208.13,208.29,208.0,208.0,11860.0,149.2522,149.3669,149.159,149.159,11860.0
2017-06-09 12:40:00,207.99,208.29,207.98,208.12,8843.0,149.1518,149.3669,149.1446,149.245,8843.0
2017-06-09 12:50:00,208.12,208.21,207.99,208.06,3550.0,149.245,149.3096,149.1518,149.202,3550.0
2017-06-09 13:00:00,208.04,208.17,208.02,208.13,10327.0,149.1877,149.2809,149.1733,149.2522,10327.0
2017-06-09 13:10:00,208.15,208.7,208.1,208.57,9630.0,149.2665,149.6609,149.2307,149.5677,9630.0
2017-06-09 13:20:00,208.55,208.64,208.02,208.02,19205.0,149.5534,149.6179,149.1733,149.1733,19205.0
2017-06-09 13:30:00,208.01,208.21,207.93,208.01,24470.0,149.1661,149.3096,149.1088,149.1661,24470.0
2017-06-09 13:40:00,208.01,208.2,207.97,208.0,12513.0,149.1661,149.3024,149.1375,149.159,12513.0
2017-06-09 13:50:00,207.99,208.08,207.92,207.99,16570.0,149.1518,149.2163,149.1016,149.1518,16570.0
2017-06-09 14:00:00,208.0,208.2,207.98,208.0,34378.0,149.159,149.3024,149.1446,149.159,34378.0
2017-06-09 14:10:00,208.03,208.1,207.91,208.01,32540.0,149.1805,149.2307,149.0944,149.1661,32540.0
2017-06-09 14:20:00,208.01,208.29,207.85,207.85,36411.0,149.1661,149.3669,149.0514,149.0514,36411.0
2017-06-09 14:30:00,207.78,207.94,207.58,207.93,11699.0,149.0012,149.1159,148.8578,149.1088,11699.0
2017-06-09 14:40:00,208.0,208.05,207.76,207.83,14415.0,149.159,149.1948,148.9869,149.0371,14415.0
2017-06-09 14:50:00,207.94,207.97,207.66,207.73,13465.0,149.1159,149.1375,148.9152,148.9653,13465.0
2017-06-09 15:00:00,207.85,207.89,207.13,207.42,43573.0,149.0514,149.0801,148.5351,148.743,43573.0
2017-06-09 15:10:00,207.36,207.51,207.24,207.34,26571.0,148.7,148.8076,148.614,148.6857,26571.0
2017-06-09 15:20:00,207.3,207.39,207.01,207.21,24233.0,148.657,148.7215,148.449,148.5925,24233.0
2017-06-09 15:30:00,207.28,207.37,206.95,207.1,28027.0,148.6426,148.7072,148.406,148.5136,28027.0
2017-06-09 15:40:00,207.24,207.5,207.1,207.45,45733.0,148.614,148.8004,148.5136,148.7646,45733.0
2017-06-09 15:50:00,207.48,207.71,207.37,207.37,122273.0,148.7861,148.951,148.7072,148.7072,122273.0
2017-06-12 09:30:00,205.67,207.5,205.19,207.37,33101.0,148.9128,150.2378,148.5653,150.1437,33101.0
2017-06-12 09:40:00,207.33,208.35,206.86,207.37,30635.0,150.1147,150.8533,149.7744,150.1437,30635.0
2017-06-12 09:50:00,207.35,207.35,206.78,207.12,13977.0,150.1292,150.1292,149.7165,149.9627,13977.0
2017-06-12 10:00:00,207.11,207.18,205.71,205.71,45616.0,149.9554,150.0061,148.9418,148.9418,45616.0
2017-06-12 10:10:00,205.73,205.73,205.19,205.35,55594.0,148.9563,148.9563,148.5653,148.6811,55594.0
2017-06-12 10:20:00,205.24,205.54,204.84,205.06,60544.0,148.6015,148.8187,148.3119,148.4712,60544.0
2017-06-12 10:30:00,205.23,205.6,204.98,205.39,43083.0,148.5943,148.8621,148.4132,148.7101,43083.0
2017-06-12 10:40:00,205.37,206.0,205.37,205.7,23586.0,148.6956,149.1518,148.6956,148.9346,23586.0
2017-06-12 10:50:00,205.79,206.33,205.46,206.18,42351.0,148.9997,149.3907,148.7608,149.2821,42351.0
2017-06-12 11:00:00,206.18,206.55,205.73,205.94,32416.0,149.2821,149.55,148.9563,149.1083,32416.0
2017-06-12 11:10:00,205.94,206.15,205.67,205.81,38439.0,149.1083,149.2604,148.9128,149.0142,38439.0
2017-06-12 11:20:00,205.74,206.16,205.71,206.15,29162.0,148.9635,149.2676,148.9418,149.2604,29162.0
2017-06-12 11:30:00,206.11,206.25,205.65,206.05,32039.0,149.2314,149.3328,148.8984,149.188,32039.0
2017-06-12 11:40:00,206.13,207.23,206.05,207.23,28923.0,149.2459,150.0423,149.188,150.0423,28923.0
2017-06-12 11:50:00,207.2,207.23,206.7,206.7,16453.0,150.0206,150.0423,149.6586,149.6586,16453.0
2017-06-12 12:00:00,206.72,206.79,206.33,206.62,19907.0,149.6731,149.7238,149.3907,149.6007,19907.0
2017-06-12 12:10:00,206.58,206.68,205.89,205.91,12796.0,149.5717,149.6441,149.0721,149.0866,12796.0
2017-06-12 12:20:00,205.9,206.78,205.9,206.61,23612.0,149.0794,149.7165,149.0794,149.5934,23612.0
2017-06-12 12:30:00,206.54,206.77,206.44,206.68,8555.0,149.5427,149.7093,149.4703,149.6441,8555.0
2017-06-12 12:40:00,206.57,206.57,206.43,206.43,4172.0,149.5645,149.5645,149.4631,149.4631,4172.0
2017-06-12 12:50:00,206.54,206.83,206.49,206.55,15223.0,149.5427,149.7527,149.5065,149.55,15223.0
2017-06-12 13:00:00,206.58,207.01,206.4,206.96,11252.0,149.5717,149.883,149.4414,149.8468,11252.0
2017-06-12 13:10:00,206.92,207.09,206.92,206.94,11654.0,149.8179,149.941,149.8179,149.8324,11654.0
2017-06-12 13:20:00,206.93,207.19,206.83,207.09,11828.0,149.8251,150.0134,149.7527,149.941,11828.0
2017-06-12 13:30:00,207.07,207.17,206.97,207.08,10679.0,149.9265,149.9989,149.8541,149.9337,10679.0
2017-06-12 13:40:00,207.09,207.12,206.75,206.78,12200.0,149.941,149.9627,149.6948,149.7165,12200.0
2017-06-12 13:50:00,206.78,206.94,206.57,206.67,15699.0,149.7165,149.8324,149.5645,149.6369,15699.0
2017-06-12 14:00:00,206.74,206.95,206.6,206.88,19060.0,149.6876,149.8396,149.5862,149.7889,19060.0
2017-06-12 14:10:00,206.89,207.05,206.71,206.95,18072.0,149.7962,149.912,149.6658,149.8396,18072.0
2017-06-12 14:20:00,206.96,206.96,206.34,206.44,28765.0,149.8468,149.8468,149.3979,149.4703,28765.0
2017-06-12 14:30:00,206.38,206.77,206.35,206.77,21355.0,149.4269,149.7093,149.4052,149.7093,21355.0
2017-06-12 14:40:00,206.84,206.9,206.47,206.77,20148.0,149.76,149.8034,149.4921,149.7093,20148.0
2017-06-12 14:50:00,206.84,206.85,206.46,206.56,14591.0,149.76,149.7672,149.4848,149.5572,14591.0
2017-06-12 15:00:00,206.6,206.82,206.35,206.65,27093.0,149.5862,149.7455,149.4052,149.6224,27093.0
2017-06-12 15:10:00,206.69,206.98,206.6,206.92,15927.0,149.6514,149.8613,149.5862,149.8179,15927.0
2017-06-12 15:20:00,206.91,206.95,206.56,206.72,31709.0,149.8106,149.8396,149.5572,149.6731,31709.0
2017-06-12 15:30:00,206.71,206.86,206.59,206.67,31634.0,149.6658,149.7744,149.5789,149.6369,31634.0
2017-06-12 15:40:00,206.64,206.99,206.64,206.83,43819.0,149.6151,149.8686,149.6151,149.7527,43819.0
2017-06-12 15:50:00,206.85,207.03,206.74,207.02,115163.0,149.7672,149.8975,149.6876,149.8903,115163.0
2017-06-13 09:30:00,206.86,207.1,206.23,206.59,29656.0,149.7744,149.9482,149.3183,149.5789,29656.0
2017-06-13 09:40:00,206.68,207.75,206.62,206.87,35916.0,149.6441,150.4188,149.6007,149.7817,35916.0
2017-06-13 09:50:00,206.89,207.33,206.4,206.58,19500.0,149.7962,150.1147,149.4414,149.5717,19500.0
2017-06-13 10:00:00,206.67,206.97,206.44,206.9,13559.0,149.6369,149.8541,149.4703,149.8034,13559.0
2017-06-13 10:10:00,206.81,206.93,206.55,206.72,22642.0,149.7382,149.8251,149.55,149.6731,22642.0
2017-06-13 10:20:00,206.56,207.16,206.52,207.11,28354.0,149.5572,149.9916,149.5283,149.9554,28354.0
2017-06-13 10:30:00,207.16,207.26,206.84,207.23,21982.0,149.9916,150.0641,149.76,150.0423,21982.0
2017-06-13 10:40:00,207.25,207.3,206.94,207.05,47492.0,150.0568,150.093,149.8324,149.912,47492.0
2017-06-13 10:50:00,207.11,207.59,207.04,207.21,22326.0,149.9554,150.303,149.9048,150.0279,22326.0
2017-06-13 11:00:00,207.29,207.72,207.16,207.37,16461.0,150.0858,150.3971,149.9916,150.1437,16461.0
2017-06-13 11:10:00,207.39,207.76,207.36,207.76,13925.0,150.1582,150.4261,150.1365,150.4261,13925.0
2017-06-13 11:20:00,207.73,207.89,207.55,207.66,8380.0,150.4044,150.5202,150.274,150.3537,8380.0
2017-06-13 11:30:00,207.6,207.6,207.32,207.5,13420.0,150.3102,150.3102,150.1075,150.2378,13420.0
2017-06-13 11:40:00,207.54,207.57,207.29,207.41,5994.0,150.2668,150.2885,150.0858,150.1727,5994.0
2017-06-13 11:50:00,207.42,207.79,207.41,207.61,20870.0,150.1799,150.4478,150.1727,150.3175,20870.0
2017-06-13 12:00:00,207.62,208.01,207.62,207.92,13901.0,150.3247,150.6071,150.3247,150.5419,13901.0
2017-06-13 12:10:00,207.85,208.09,207.84,208.09,8472.0,150.4912,150.665,150.484,150.665,8472.0
2017-06-13 12:20:00,208.02,208.35,207.91,207.98,18895.0,150.6143,150.8533,150.5347,150.5854,18895.0
2017-06-13 12:30:00,208.01,208.05,207.48,207.49,23884.0,150.6071,150.636,150.2233,150.2306,23884.0
2017-06-13 12:40:00,207.53,207.58,207.1,207.21,25096.0,150.2595,150.2957,149.9482,150.0279,25096.0
2017-06-13 12:50:00,207.18,207.32,207.09,207.2,16007.0,150.0061,150.1075,149.941,150.0206,16007.0
2017-06-13 13:00:00,207.25,207.5,207.15,207.27,39802.0,150.0568,150.2378,149.9844,150.0713,39802.0
2017-06-13 13:10:00,207.29,207.33,207.1,207.3,18056.0,150.0858,150.1147,149.9482,150.093,18056.0
2017-06-13 13:20:00,207.18,207.22,206.59,206.65,23696.0,150.0061,150.0351,149.5789,149.6224,23696.0
2017-06-13 13:30:00,206.59,207.03,206.49,206.65,21954.0,149.5789,149.8975,149.5065,149.6224,21954.0
2017-06-13 13:40:00,206.66,207.03,206.66,206.88,29939.0,149.6296,149.8975,149.6296,149.7889,29939.0
2017-06-13 13:50:00,206.91,207.43,206.86,207.22,56028.0,149.8106,150.1871,149.7744,150.0351,56028.0
2017-06-13 14:00:00,207.27,207.64,207.26,207.58,43409.0,150.0713,150.3392,150.0641,150.2957,43409.0
2017-06-13 14:10:00,207.56,207.62,207.38,207.46,28239.0,150.2813,150.3247,150.1509,150.2089,28239.0
2017-06-13 14:20:00,207.44,207.45,207.11,207.19,64124.0,150.1944,150.2016,149.9554,150.0134,64124.0
2017-06-13 14:30:00,207.17,207.27,207.01,207.18,36574.0,149.9989,150.0713,149.883,150.0061,36574.0
2017-06-13 14:40:00,207.15,207.21,207.07,207.12,41758.0,149.9844,150.0279,149.9265,149.9627,41758.0
2017-06-13 14:50:00,207.11,207.29,207.01,207.21,33456.0,149.9554,150.0858,149.883,150.0279,33456.0
2017-06-13 15:00:00,207.19,207.57,207.09,207.45,28254.0,150.0134,150.2885,149.941,150.2016,28254.0
2017-06-13 15:10:00,207.46,207.58,207.32,207.34,36215.0,150.2089,150.2957,150.1075,150.122,36215.0
2017-06-13 15:20:00,207.32,207.49,207.32,207.44,35119.0,150.1075,150.2306,150.1075,150.1944,35119.0
2017-06-13 15:30:00,207.44,207.98,207.43,207.87,36842.0,150.1944,150.5854,150.1871,150.5057,36842.0
2017-06-13 15:40:00,207.89,208.11,207.86,208.06,42693.0,150.5202,150.6795,150.4985,150.6433,42693.0
2017-06-13 15:50:00,208.06,208.43,207.98,208.4,98028.0,150.6433,150.9112,150.5854,150.8895,98028.0
2017-06-14 09:30:00,209.23,210.94,208.05,208.99,55280.0,151.4904,152.7285,150.636,151.3166,55280.0
2017-06-14 09:40:00,209.09,209.24,207.78,207.98,7917.0,151.389,151.4976,150.4406,150.5854,7917.0
2017-06-14 09:50:00,208.01,208.79,207.55,208.61,21916.0,150.6071,151.1718,150.274,151.0415,21916.0
2017-06-14 10:00:00,208.73,209.14,208.54,208.7,27922.0,151.1284,151.4252,150.9908,151.1067,27922.0
2017-06-14 10:10:00,208.77,208.96,208.14,208.27,17905.0,151.1573,151.2949,150.7012,150.7953,17905.0
2017-06-14 10:20:00,208.24,208.28,207.8,207.85,16082.0,150.7736,150.8026,150.455,150.4912,16082.0
2017-06-14 10:30:00,207.73,208.67,207.73,208.59,12000.0,150.4044,151.0849,150.4044,151.027,12000.0
2017-06-14 10:40:00,208.59,209.0,208.46,208.9,11659.0,151.027,151.3239,150.9329,151.2515,11659.0
2017-06-14 10:50:00,208.9,209.15,208.81,209.15,10111.0,151.2515,151.4325,151.1863,151.4325,10111.0
2017-06-14 11:00:00,209.25,210.18,209.24,210.16,20196.0,151.5049,152.1782,151.4976,152.1638,20196.0
2017-06-14 11:10:00,210.03,210.58,209.8,209.86,28255.0,152.0696,152.4679,151.9031,151.9466,28255.0
2017-06-14 11:20:00,209.95,210.03,209.62,209.7,18001.0,152.0117,152.0696,151.7728,151.8307,18001.0
2017-06-14 11:30:00,209.64,209.89,209.6,209.86,8003.0,151.7873,151.9683,151.7583,151.9466,8003.0
2017-06-14 11:40:00,209.86,210.15,209.68,209.86,14610.0,151.9466,152.1565,151.8162,151.9466,14610.0
2017-06-14 11:50:00,209.86,210.35,209.85,210.35,12045.0,151.9466,152.3013,151.9393,152.3013,12045.0
2017-06-14 12:00:00,210.35,210.35,209.95,210.21,8425.0,152.3013,152.3013,152.0117,152.2,8425.0
2017-06-14 12:10:00,210.21,210.21,209.89,209.98,25005.0,152.2,152.2,151.9683,152.0334,25005.0
2017-06-14 12:20:00,209.97,210.14,209.85,210.01,9088.0,152.0262,152.1493,151.9393,152.0552,9088.0
2017-06-14 12:30:00,209.88,210.13,209.85,210.13,10778.0,151.961,152.142,151.9393,152.142,10778.0
2017-06-14 12:40:00,210.06,210.12,209.88,209.89,18408.0,152.0914,152.1348,151.961,151.9683,18408.0
2017-06-14 12:50:00,209.84,210.12,209.77,209.93,13279.0,151.9321,152.1348,151.8814,151.9972,13279.0
2017-06-14 13:00:00,209.87,209.89,209.55,209.56,8398.0,151.9538,151.9683,151.7221,151.7293,8398.0
2017-06-14 13:10:00,209.67,209.9,209.45,209.45,5445.0,151.809,151.9755,151.6497,151.6497,5445.0
2017-06-14 13:20:00,209.57,209.57,209.16,209.19,3404.0,151.7366,151.7366,151.4397,151.4614,3404.0
2017-06-14 13:30:00,209.31,209.43,209.18,209.36,6987.0,151.5483,151.6352,151.4542,151.5845,6987.0
2017-06-14 13:40:00,209.32,209.41,209.17,209.29,8190.0,151.5556,151.6207,151.447,151.5338,8190.0
2017-06-14 13:50:00,209.3,209.48,209.21,209.43,7529.0,151.5411,151.6714,151.4759,151.6352,7529.0
2017-06-14 14:00:00,209.52,209.89,209.31,209.69,14335.0,151.7004,151.9683,151.5483,151.8235,14335.0
2017-06-14 14:10:00,209.63,209.67,208.89,209.1,17765.0,151.78,151.809,151.2442,151.3963,17765.0
2017-06-14 14:20:00,209.11,209.41,208.89,209.21,18936.0,151.4035,151.6207,151.2442,151.4759,18936.0
2017-06-14 14:30:00,209.16,209.62,208.86,208.98,62200.0,151.4397,151.7728,151.2225,151.3094,62200.0
2017-06-14 14:40:00,208.9,209.9,208.55,209.84,40153.0,151.2515,151.9755,150.9981,151.9321,40153.0
2017-06-14 14:50:00,209.65,209.78,209.4,209.63,26370.0,151.7945,151.8886,151.6135,151.78,26370.0
2017-06-14 15:00:00,209.63,209.75,209.44,209.62,25813.0,151.78,151.8669,151.6425,151.7728,25813.0
2017-06-14 15:10:00,209.64,209.64,209.09,209.3,32365.0,151.7873,151.7873,151.389,151.5411,32365.0
2017-06-14 15:20:00,209.24,209.34,208.94,209.0,54538.0,151.4976,151.5701,151.2804,151.3239,54538.0
2017-06-14 15:30:00,208.97,209.14,208.85,209.02,16952.0,151.3022,151.4252,151.2153,151.3384,16952.0
2017-06-14 15:40:00,209.02,209.51,208.97,209.51,25944.0,151.3384,151.6931,151.3022,151.6931,25944.0
2017-06-14 15:50:00,209.46,209.88,209.42,209.88,67522.0,151.6569,151.961,151.628,151.961,67522.0
2017-06-15 09:30:00,209.42,209.9,209.14,209.17,18953.0,151.628,151.9755,151.4252,151.447,18953.0
2017-06-15 09:40:00,209.35,210.06,209.0,209.83,19264.0,151.5773,152.0914,151.3239,151.9248,19264.0
2017-06-15 09:50:00,209.82,210.59,209.69,210.47,6385.0,151.9176,152.4751,151.8235,152.3882,6385.0
2017-06-15 10:00:00,210.6,210.8,210.34,210.49,32395.0,152.4823,152.6271,152.2941,152.4027,32395.0
2017-06-15 10:10:00,210.54,211.11,210.34,211.1,20631.0,152.4389,152.8516,152.2941,152.8444,20631.0
2017-06-15 10:20:00,211.04,211.04,210.51,210.64,7916.0,152.8009,152.8009,152.4172,152.5113,7916.0
2017-06-15 10:30:00,210.65,210.77,210.33,210.37,7610.0,152.5185,152.6054,152.2868,152.3158,7610.0
2017-06-15 10:40:00,210.33,210.73,210.33,210.51,12546.0,152.2868,152.5765,152.2868,152.4172,12546.0
2017-06-15 10:50:00,210.57,210.88,210.57,210.66,15940.0,152.4606,152.6851,152.4606,152.5258,15940.0
2017-06-15 11:00:00,210.74,210.87,210.42,210.83,15311.0,152.5837,152.6778,152.352,152.6489,15311.0
2017-06-15 11:10:00,210.87,211.12,210.73,210.85,14928.0,152.6778,152.8588,152.5765,152.6633,14928.0
2017-06-15 11:20:00,210.84,211.07,210.68,210.96,10695.0,152.6561,152.8226,152.5403,152.743,10695.0
2017-06-15 11:30:00,210.94,211.17,210.8,210.91,6500.0,152.7285,152.895,152.6271,152.7068,6500.0
2017-06-15 11:40:00,210.91,211.11,210.8,210.91,8667.0,152.7068,152.8516,152.6271,152.7068,8667.0
2017-06-15 11:50:00,210.83,210.84,210.62,210.62,9073.0,152.6489,152.6561,152.4968,152.4968,9073.0
2017-06-15 12:00:00,210.6,211.0,210.53,210.95,11440.0,152.4823,152.772,152.4317,152.7358,11440.0
2017-06-15 12:10:00,210.9,211.22,210.85,211.14,16286.0,152.6995,152.9312,152.6633,152.8733,16286.0
2017-06-15 12:20:00,211.14,211.5,211.13,211.4,22323.0,152.8733,153.134,152.8661,153.0616,22323.0
2017-06-15 12:30:00,211.51,211.52,211.19,211.25,7809.0,153.1412,153.1485,152.9095,152.953,7809.0
2017-06-15 12:40:00,211.19,211.3,211.05,211.22,6849.0,152.9095,152.9892,152.8082,152.9312,6849.0
2017-06-15 12:50:00,211.21,211.57,211.21,211.53,17587.0,152.924,153.1847,152.924,153.1557,17587.0
2017-06-15 13:00:00,211.53,211.97,211.51,211.92,8821.0,153.1557,153.4743,153.1412,153.4381,8821.0
2017-06-15 13:10:00,211.8,211.88,211.71,211.71,4158.0,153.3512,153.4091,153.286,153.286,4158.0
2017-06-15 13:20:00,211.69,212.1,211.63,212.03,14360.0,153.2715,153.5684,153.2281,153.5177,14360.0
2017-06-15 13:30:00,212.1,212.19,211.9,211.98,11506.0,153.5684,153.6336,153.4236,153.4815,11506.0
2017-06-15 13:40:00,212.0,212.07,211.87,211.91,7107.0,153.496,153.5467,153.4019,153.4308,7107.0
2017-06-15 13:50:00,211.83,212.05,211.82,211.97,8762.0,153.3729,153.5322,153.3657,153.4743,8762.0
2017-06-15 14:00:00,211.9,212.06,211.81,211.88,8254.0,153.4236,153.5394,153.3584,153.4091,8254.0
2017-06-15 14:10:00,211.81,212.0,211.57,212.0,7899.0,153.3584,153.496,153.1847,153.496,7899.0
2017-06-15 14:20:00,211.94,212.08,211.84,211.84,10110.0,153.4525,153.5539,153.3801,153.3801,10110.0
2017-06-15 14:30:00,211.86,212.3,211.82,212.23,14027.0,153.3946,153.7132,153.3657,153.6625,14027.0
2017-06-15 14:40:00,212.28,212.49,212.24,212.25,8584.0,153.6987,153.8508,153.6698,153.677,8584.0
2017-06-15 14:50:00,212.25,212.39,212.18,212.32,16150.0,153.677,153.7784,153.6263,153.7277,16150.0
2017-06-15 15:00:00,212.31,212.39,212.16,212.3,11156.0,153.7204,153.7784,153.6118,153.7132,11156.0
2017-06-15 15:10:00,212.28,212.28,212.12,212.2,10196.0,153.6987,153.6987,153.5829,153.6408,10196.0
2017-06-15 15:20:00,212.2,212.5,212.18,212.48,43932.0,153.6408,153.858,153.6263,153.8435,43932.0
2017-06-15 15:30:00,212.46,212.55,212.28,212.37,26150.0,153.829,153.8942,153.6987,153.7639,26150.0
2017-06-15 15:40:00,212.35,212.47,212.2,212.34,29712.0,153.7494,153.8363,153.6408,153.7422,29712.0
2017-06-15 15:50:00,212.34,212.75,212.23,212.64,94088.0,153.7422,154.039,153.6625,153.9594,94088.0
2017-06-16 09:30:00,213.0,213.53,212.69,213.5,123985.0,154.22,154.6038,153.9956,154.582,123985.0
2017-06-16 09:40:00,213.49,214.11,212.68,212.68,19324.0,154.5748,155.0237,153.9883,153.9883,19324.0
2017-06-16 09:50:00,212.6,212.63,211.61,211.75,16369.0,153.9304,153.9521,153.2136,153.315,16369.0
2017-06-16 10:00:00,212.06,212.28,211.33,211.78,11554.0,153.5394,153.6987,153.0109,153.3367,11554.0
2017-06-16 10:10:00,211.86,212.71,211.86,212.71,5254.0,153.3946,154.0101,153.3946,154.0101,5254.0
2017-06-16 10:20:00,212.66,212.67,212.27,212.45,6864.0,153.9739,153.9811,153.6915,153.8218,6864.0
2017-06-16 10:30:00,212.33,212.57,212.0,212.2,9479.0,153.7349,153.9087,153.496,153.6408,9479.0
2017-06-16 10:40:00,212.1,212.62,211.91,212.54,7839.0,153.5684,153.9449,153.4308,153.887,7839.0
2017-06-16 10:50:00,212.49,212.58,212.31,212.45,10046.0,153.8508,153.9159,153.7204,153.8218,10046.0
2017-06-16 11:00:00,212.41,213.0,212.36,213.0,6587.0,153.7928,154.22,153.7566,154.22,6587.0
2017-06-16 11:10:00,213.11,213.14,212.77,213.11,8602.0,154.2997,154.3214,154.0535,154.2997,8602.0
2017-06-16 11:20:00,212.96,212.98,212.42,212.63,11217.0,154.1911,154.2055,153.8001,153.9521,11217.0
2017-06-16 11:30:00,212.7,212.79,212.42,212.42,7129.0,154.0028,154.068,153.8001,153.8001,7129.0
2017-06-16 11:40:00,212.44,212.83,212.44,212.75,13648.0,153.8146,154.0969,153.8146,154.039,13648.0
2017-06-16 11:50:00,212.75,212.91,212.66,212.91,8268.0,154.039,154.1549,153.9739,154.1549,8268.0
2017-06-16 12:00:00,212.89,212.89,212.6,212.7,9722.0,154.1404,154.1404,153.9304,154.0028,9722.0
2017-06-16 12:10:00,212.78,212.99,212.71,212.93,6442.0,154.0607,154.2128,154.0101,154.1693,6442.0
2017-06-16 12:20:00,212.99,212.99,212.7,212.85,2400.0,154.2128,154.2128,154.0028,154.1114,2400.0
2017-06-16 12:30:00,212.72,212.8,212.68,212.74,9763.0,154.0173,154.0752,153.9883,154.0318,9763.0
2017-06-16 12:40:00,212.8,213.08,212.7,212.91,6406.0,154.0752,154.278,154.0028,154.1549,6406.0
2017-06-16 12:50:00,212.88,212.98,212.82,212.94,1514.0,154.1331,154.2055,154.0897,154.1766,1514.0
2017-06-16 13:00:00,212.97,213.26,212.81,213.26,6706.0,154.1983,154.4083,154.0825,154.4083,6706.0
2017-06-16 13:10:00,213.18,213.41,213.17,213.3,14713.0,154.3504,154.5169,154.3431,154.4372,14713.0
2017-06-16 13:20:00,213.41,213.43,213.15,213.35,7279.0,154.5169,154.5314,154.3286,154.4734,7279.0
2017-06-16 13:30:00,213.4,213.4,213.17,213.24,6381.0,154.5096,154.5096,154.3431,154.3938,6381.0
2017-06-16 13:40:00,213.17,213.32,213.11,213.16,6995.0,154.3431,154.4517,154.2997,154.3359,6995.0
2017-06-16 13:50:00,213.22,213.46,213.02,213.1,5172.0,154.3793,154.5531,154.2345,154.2924,5172.0
2017-06-16 14:00:00,213.1,213.22,212.94,213.2,7245.0,154.2924,154.3793,154.1766,154.3648,7245.0
2017-06-16 14:10:00,213.27,213.66,213.27,213.47,7792.0,154.4155,154.6979,154.4155,154.5603,7792.0
2017-06-16 14:20:00,213.36,213.47,213.06,213.16,9654.0,154.4807,154.5603,154.2635,154.3359,9654.0
2017-06-16 14:30:00,213.16,213.54,213.13,213.37,7119.0,154.3359,154.611,154.3142,154.4879,7119.0
2017-06-16 14:40:00,213.35,213.53,213.32,213.39,7441.0,154.4734,154.6038,154.4517,154.5024,7441.0
2017-06-16 14:50:00,213.39,213.59,213.37,213.45,7942.0,154.5024,154.6472,154.4879,154.5458,7942.0
2017-06-16 15:00:00,213.47,213.47,213.19,213.27,9511.0,154.5603,154.5603,154.3576,154.4155,9511.0
2017-06-16 15:10:00,213.19,213.2,213.01,213.19,8982.0,154.3576,154.3648,154.2273,154.3576,8982.0
2017-06-16 15:20:00,213.18,213.4,213.13,213.2,6855.0,154.3504,154.5096,154.3142,154.3648,6855.0
2017-06-16 15:30:00,213.13,213.38,213.11,213.26,9720.0,154.3142,154.4952,154.2997,154.4083,9720.0
2017-06-16 15:40:00,213.29,213.37,213.18,213.3,16050.0,154.43,154.4879,154.3504,154.4372,16050.0
2017-06-16 15:50:00,213.3,213.8,213.24,213.71,62839.0,154.4372,154.7993,154.3938,154.7341,62839.0
2017-06-19 09:30:00,214.21,214.21,212.75,212.84,12467.0,155.0961,155.0961,154.039,154.1042,12467.0
2017-06-19 09:40:00,213.08,213.08,211.86,211.86,18704.0,154.278,154.278,153.3946,153.3946,18704.0
2017-06-19 09:50:00,211.86,212.19,211.25,211.76,17018.0,153.3946,153.6336,152.953,153.3222,17018.0
2017-06-19 10:00:00,211.63,212.19,211.43,211.76,21320.0,153.2281,153.6336,153.0833,153.3222,21320.0
2017-06-19 10:10:00,211.78,212.42,211.67,212.27,7835.0,153.3367,153.8001,153.2571,153.6915,7835.0
2017-06-19 10:20:00,212.38,212.71,212.29,212.31,11005.0,153.7711,154.0101,153.706,153.7204,11005.0
2017-06-19 10:30:00,212.28,212.36,211.93,212.15,12119.0,153.6987,153.7566,153.4453,153.6046,12119.0
2017-06-19 10:40:00,212.1,212.1,211.63,211.63,20723.0,153.5684,153.5684,153.2281,153.2281,20723.0
2017-06-19 10:50:00,211.67,211.89,211.5,211.5,6866.0,153.2571,153.4163,153.134,153.134,6866.0
2017-06-19 11:00:00,211.34,211.93,211.34,211.93,8350.0,153.0181,153.4453,153.0181,153.4453,8350.0
2017-06-19 11:10:00,211.86,212.35,211.86,212.0,17291.0,153.3946,153.7494,153.3946,153.496,17291.0
2017-06-19 11:20:00,212.21,212.26,211.99,212.09,19839.0,153.648,153.6842,153.4888,153.5612,19839.0
2017-06-19 11:30:00,212.09,212.18,211.84,212.03,9400.0,153.5612,153.6263,153.3801,153.5177,9400.0
2017-06-19 11:40:00,212.03,212.35,212.01,212.19,7591.0,153.5177,153.7494,153.5032,153.6336,7591.0
2017-06-19 11:50:00,212.2,212.32,212.05,212.07,16965.0,153.6408,153.7277,153.5322,153.5467,16965.0
2017-06-19 12:00:00,212.01,212.11,211.82,211.89,15960.0,153.5032,153.5756,153.3657,153.4163,15960.0
2017-06-19 12:10:00,211.89,212.03,211.78,211.88,5931.0,153.4163,153.5177,153.3367,153.4091,5931.0
2017-06-19 12:20:00,211.82,211.82,211.57,211.63,4835.0,153.3657,153.3657,153.1847,153.2281,4835.0
2017-06-19 12:30:00,211.62,211.84,211.62,211.84,5102.0,153.2209,153.3801,153.2209,153.3801,5102.0
2017-06-19 12:40:00,211.97,212.17,211.86,212.09,16164.0,153.4743,153.6191,153.3946,153.5612,16164.0
2017-06-19 12:50:00,212.0,212.14,211.95,211.97,5161.0,153.496,153.5974,153.4598,153.4743,5161.0
2017-06-19 13:00:00,211.96,212.04,211.78,212.0,8001.0,153.467,153.525,153.3367,153.496,8001.0
2017-06-19 13:10:00,212.0,212.0,211.64,211.64,8341.0,153.496,153.496,153.2353,153.2353,8341.0
2017-06-19 13:20:00,211.77,211.87,211.6,211.67,7178.0,153.3295,153.4019,153.2064,153.2571,7178.0
2017-06-19 13:30:00,211.75,211.83,211.35,211.48,8993.0,153.315,153.3729,153.0254,153.1195,8993.0
2017-06-19 13:40:00,211.43,211.49,211.3,211.3,3721.0,153.0833,153.1267,152.9892,152.9892,3721.0
2017-06-19 13:50:00,211.43,211.43,210.91,210.91,14936.0,153.0833,153.0833,152.7068,152.7068,14936.0
2017-06-19 14:00:00,210.81,211.21,210.76,211.18,20615.0,152.6344,152.924,152.5982,152.9023,20615.0
2017-06-19 14:10:00,211.21,211.38,210.81,211.38,9678.0,152.924,153.0471,152.6344,153.0471,9678.0
2017-06-19 14:20:00,211.41,211.53,211.18,211.26,10590.0,153.0688,153.1557,152.9023,152.9602,10590.0
2017-06-19 14:30:00,211.26,211.57,211.14,211.5,10785.0,152.9602,153.1847,152.8733,153.134,10785.0
2017-06-19 14:40:00,211.53,211.53,211.24,211.43,7650.0,153.1557,153.1557,152.9457,153.0833,7650.0
2017-06-19 14:50:00,211.52,211.52,211.16,211.27,8573.0,153.1485,153.1485,152.8878,152.9674,8573.0
2017-06-19 15:00:00,211.2,211.47,211.2,211.37,11682.0,152.9168,153.1123,152.9168,153.0398,11682.0
2017-06-19 15:10:00,211.37,211.54,211.22,211.41,7399.0,153.0398,153.1629,152.9312,153.0688,7399.0
2017-06-19 15:20:00,211.38,211.41,211.11,211.14,8402.0,153.0471,153.0688,152.8516,152.8733,8402.0
2017-06-19 15:30:00,211.22,211.58,211.16,211.48,17732.0,152.9312,153.1919,152.8878,153.1195,17732.0
2017-06-19 15:40:00,211.46,211.49,211.36,211.44,19354.0,153.105,153.1267,153.0326,153.0905,19354.0
2017-06-19 15:50:00,211.49,211.78,211.41,211.76,54260.0,153.1267,153.3367,153.0688,153.3222,54260.0
2017-06-20 09:30:00,211.54,212.0,210.2,210.47,24923.0,153.1629,153.496,152.1927,152.3882,24923.0
2017-06-20 09:40:00,210.44,210.44,208.82,208.97,19679.0,152.3665,152.3665,151.1936,151.3022,19679.0
2017-06-20 09:50:00,208.97,209.28,208.17,208.93,28455.0,151.3022,151.5266,150.7229,151.2732,28455.0
2017-06-20 10:00:00,208.91,208.97,207.94,208.45,25872.0,151.2587,151.3022,150.5564,150.9257,25872.0
2017-06-20 10:10:00,208.43,209.25,208.39,208.57,17161.0,150.9112,151.5049,150.8822,151.0125,17161.0
2017-06-20 10:20:00,208.57,208.74,208.31,208.64,14888.0,151.0125,151.1356,150.8243,151.0632,14888.0
2017-06-20 10:30:00,208.63,208.9,207.61,207.61,14563.0,151.056,151.2515,150.3175,150.3175,14563.0
2017-06-20 10:40:00,207.64,207.64,207.11,207.57,32368.0,150.3392,150.3392,149.9554,150.2885,32368.0
2017-06-20 10:50:00,207.72,207.88,207.14,207.31,11806.0,150.3971,150.513,149.9772,150.1003,11806.0
2017-06-20 11:00:00,207.34,207.51,207.12,207.39,12389.0,150.122,150.2451,149.9627,150.1582,12389.0
2017-06-20 11:10:00,207.42,207.67,207.15,207.35,23188.0,150.1799,150.3609,149.9844,150.1292,23188.0
2017-06-20 11:20:00,207.35,208.1,207.35,207.97,16763.0,150.1292,150.6722,150.1292,150.5781,16763.0
2017-06-20 11:30:00,208.03,208.3,207.79,207.9,21266.0,150.6216,150.8171,150.4478,150.5274,21266.0
2017-06-20 11:40:00,207.88,208.83,207.88,208.83,15665.0,150.513,151.2008,150.513,151.2008,15665.0
2017-06-20 11:50:00,208.94,209.23,208.77,208.77,13681.0,151.2804,151.4904,151.1573,151.1573,13681.0
2017-06-20 12:00:00,208.87,208.87,208.45,208.57,12241.0,151.2298,151.2298,150.9257,151.0125,12241.0
2017-06-20 12:10:00,208.59,209.15,208.59,209.0,12277.0,151.027,151.4325,151.027,151.3239,12277.0
2017-06-20 12:20:00,209.09,209.5,208.99,209.5,6245.0,151.389,151.6859,151.3166,151.6859,6245.0
2017-06-20 12:30:00,209.56,210.01,209.56,209.95,11226.0,151.7293,152.0552,151.7293,152.0117,11226.0
2017-06-20 12:40:00,209.85,209.98,209.68,209.75,5767.0,151.9393,152.0334,151.8162,151.8669,5767.0
2017-06-20 12:50:00,209.76,210.05,209.43,209.48,21200.0,151.8741,152.0841,151.6352,151.6714,21200.0
2017-06-20 13:00:00,209.6,210.06,209.59,210.06,12153.0,151.7583,152.0914,151.7511,152.0914,12153.0
2017-06-20 13:10:00,210.1,210.47,210.08,210.36,9569.0,152.1203,152.3882,152.1058,152.3086,9569.0
2017-06-20 13:20:00,210.42,210.48,210.15,210.42,4530.0,152.352,152.3955,152.1565,152.352,4530.0
2017-06-20 13:30:00,210.36,210.48,210.2,210.2,8466.0,152.3086,152.3955,152.1927,152.1927,8466.0
2017-06-20 13:40:00,210.11,210.24,210.0,210.07,6883.0,152.1276,152.2217,152.0479,152.0986,6883.0
2017-06-20 13:50:00,210.1,210.25,210.06,210.21,8741.0,152.1203,152.2289,152.0914,152.2,8741.0
2017-06-20 14:00:00,210.37,210.73,210.37,210.62,8236.0,152.3158,152.5765,152.3158,152.4968,8236.0
2017-06-20 14:10:00,210.59,211.05,210.59,210.95,7388.0,152.4751,152.8082,152.4751,152.7358,7388.0
2017-06-20 14:20:00,210.99,210.99,210.66,210.85,14037.0,152.7647,152.7647,152.5258,152.6633,14037.0
2017-06-20 14:30:00,210.78,210.82,210.47,210.6,9748.0,152.6127,152.6416,152.3882,152.4823,9748.0
2017-06-20 14:40:00,210.59,210.67,210.52,210.63,8412.0,152.4751,152.533,152.4244,152.5041,8412.0
2017-06-20 14:50:00,210.73,210.78,210.62,210.77,6839.0,152.5765,152.6127,152.4968,152.6054,6839.0
2017-06-20 15:00:00,210.79,211.04,210.65,210.88,10715.0,152.6199,152.8009,152.5185,152.6851,10715.0
2017-06-20 15:10:00,210.91,211.13,210.91,211.08,6864.0,152.7068,152.8661,152.7068,152.8299,6864.0
2017-06-20 15:20:00,211.06,211.12,210.8,210.8,15975.0,152.8154,152.8588,152.6271,152.6271,15975.0
2017-06-20 15:30:00,210.74,211.11,210.63,211.11,20898.0,152.5837,152.8516,152.5041,152.8516,20898.0
2017-06-20 15:40:00,211.13,211.44,211.12,211.31,24987.0,152.8661,153.0905,152.8588,152.9964,24987.0
2017-06-20 15:50:00,211.32,211.98,211.29,211.81,95380.0,153.0036,153.4815,152.9819,153.3584,95380.0
2017-06-21 09:30:00,212.12,212.47,211.53,212.0,21868.0,153.5829,153.8363,153.1557,153.496,21868.0
2017-06-21 09:40:00,212.02,212.38,211.85,212.05,7418.0,153.5105,153.7711,153.3874,153.5322,7418.0
2017-06-21 09:50:00,212.24,212.81,211.97,212.58,17300.0,153.6698,154.0825,153.4743,153.9159,17300.0
2017-06-21 10:00:00,212.68,213.41,212.57,213.0,12567.0,153.9883,154.5169,153.9087,154.22,12567.0
2017-06-21 10:10:00,212.98,212.98,212.33,212.35,15931.0,154.2055,154.2055,153.7349,153.7494,15931.0
2017-06-21 10:20:00,212.38,212.48,211.71,211.82,14102.0,153.7711,153.8435,153.286,153.3657,14102.0
2017-06-21 10:30:00,211.81,212.1,211.49,212.1,8600.0,153.3584,153.5684,153.1267,153.5684,8600.0
2017-06-21 10:40:00,212.07,212.41,211.79,212.3,6404.0,153.5467,153.7928,153.3439,153.7132,6404.0
2017-06-21 10:50:00,212.11,212.54,212.11,212.41,3943.0,153.5756,153.887,153.5756,153.7928,3943.0
2017-06-21 11:00:00,212.44,212.62,212.13,212.14,11011.0,153.8146,153.9449,153.5901,153.5974,11011.0
2017-06-21 11:10:00,212.0,212.28,211.94,212.23,6142.0,153.496,153.6987,153.4525,153.6625,6142.0
2017-06-21 11:20:00,212.05,212.27,211.95,212.26,4630.0,153.5322,153.6915,153.4598,153.6842,4630.0
2017-06-21 11:30:00,212.26,212.59,212.2,212.49,7767.0,153.6842,153.9232,153.6408,153.8508,7767.0
2017-06-21 11:40:00,212.49,212.66,212.41,212.41,4994.0,153.8508,153.9739,153.7928,153.7928,4994.0
2017-06-21 11:50:00,212.59,212.66,212.37,212.43,12700.0,153.9232,153.9739,153.7639,153.8073,12700.0
2017-06-21 12:00:00,212.44,212.73,212.31,212.7,5313.0,153.8146,154.0245,153.7204,154.0028,5313.0
2017-06-21 12:10:00,212.64,212.79,212.63,212.78,2928.0,153.9594,154.068,153.9521,154.0607,2928.0
2017-06-21 12:20:00,212.81,212.81,212.44,212.56,2912.0,154.0825,154.0825,153.8146,153.9015,2912.0
2017-06-21 12:30:00,212.47,212.81,212.43,212.7,12396.0,153.8363,154.0825,153.8073,154.0028,12396.0
2017-06-21 12:40:00,212.76,212.98,212.7,212.83,2400.0,154.0463,154.2055,154.0028,154.0969,2400.0
2017-06-21 12:50:00,212.89,212.91,212.68,212.87,5113.0,154.1404,154.1549,153.9883,154.1259,5113.0
2017-06-21 13:00:00,212.77,212.95,212.55,212.58,3239.0,154.0535,154.1838,153.8942,153.9159,3239.0
2017-06-21 13:10:00,212.51,212.87,212.51,212.87,5592.0,153.8653,154.1259,153.8653,154.1259,5592.0
2017-06-21 13:20:00,212.74,212.82,212.56,212.65,4750.0,154.0318,154.0897,153.9015,153.9666,4750.0
2017-06-21 13:30:00,212.67,212.71,212.22,212.31,5476.0,153.9811,154.0101,153.6553,153.7204,5476.0
2017-06-21 13:40:00,212.36,212.44,212.2,212.42,8153.0,153.7566,153.8146,153.6408,153.8001,8153.0
2017-06-21 13:50:00,212.46,212.51,212.0,212.13,3424.0,153.829,153.8653,153.496,153.5901,3424.0
2017-06-21 14:00:00,211.99,212.4,211.99,212.23,6226.0,153.4888,153.7856,153.4888,153.6625,6226.0
2017-06-21 14:10:00,212.14,212.15,211.71,211.71,4598.0,153.5974,153.6046,153.286,153.286,4598.0
2017-06-21 14:20:00,211.71,211.95,211.61,211.91,5744.0,153.286,153.4598,153.2136,153.4308,5744.0
2017-06-21 14:30:00,212.02,212.51,211.99,212.5,5033.0,153.5105,153.8653,153.4888,153.858,5033.0
2017-06-21 14:40:00,212.35,212.39,212.0,212.22,4510.0,153.7494,153.7784,153.496,153.6553,4510.0
2017-06-21 14:50:00,212.22,212.48,212.16,212.18,4073.0,153.6553,153.8435,153.6118,153.6263,4073.0
2017-06-21 15:00:00,212.12,212.34,211.91,212.34,7845.0,153.5829,153.7422,153.4308,153.7422,7845.0
2017-06-21 15:10:00,212.29,212.87,212.28,212.66,27326.0,153.706,154.1259,153.6987,153.9739,27326.0
2017-06-21 15:20:00,212.68,212.75,212.25,212.4,5910.0,153.9883,154.039,153.677,153.7856,5910.0
2017-06-21 15:30:00,212.31,212.67,212.3,212.51,8554.0,153.7204,153.9811,153.7132,153.8653,8554.0
2017-06-21 15:40:00,212.49,212.68,212.29,212.54,22405.0,153.8508,153.9883,153.706,153.887,22405.0
2017-06-21 15:50:00,212.56,212.57,212.18,212.34,72693.0,153.9015,153.9087,153.6263,153.7422,72693.0
2017-06-22 09:30:00,211.81,211.98,211.01,211.01,7645.0,153.3584,153.4815,152.7792,152.7792,7645.0
2017-06-22 09:40:00,210.87,211.06,209.87,209.87,12097.0,152.6778,152.8154,151.9538,151.9538,12097.0
2017-06-22 09:50:00,210.09,210.51,209.87,210.24,12990.0,152.1131,152.4172,151.9538,152.2217,12990.0
2017-06-22 10:00:00,210.38,211.03,210.16,210.76,6581.0,152.3231,152.7937,152.1638,152.5982,6581.0
2017-06-22 10:10:00,210.75,211.6,210.57,211.6,9025.0,152.5909,153.2064,152.4606,153.2064,9025.0
2017-06-22 10:20:00,211.44,211.64,211.0,211.31,20201.0,153.0905,153.2353,152.772,152.9964,20201.0
2017-06-22 10:30:00,211.34,211.61,211.32,211.49,17418.0,153.0181,153.2136,153.0036,153.1267,17418.0
2017-06-22 10:40:00,211.5,211.62,211.14,211.14,6526.0,153.134,153.2209,152.8733,152.8733,6526.0
2017-06-22 10:50:00,210.98,211.43,210.84,211.14,12049.0,152.7575,153.0833,152.6561,152.8733,12049.0
2017-06-22 11:00:00,211.04,211.41,211.04,211.08,5981.0,152.8009,153.0688,152.8009,152.8299,5981.0
2017-06-22 11:10:00,211.17,211.19,210.85,211.02,9235.0,152.895,152.9095,152.6633,152.7864,9235.0
2017-06-22 11:20:00,211.09,211.37,210.94,211.31,6899.0,152.8371,153.0398,152.7285,152.9964,6899.0
2017-06-22 11:30:00,211.28,211.28,210.76,210.77,8548.0,152.9747,152.9747,152.5982,152.6054,8548.0
2017-06-22 11:40:00,210.76,211.49,210.72,211.49,8142.0,152.5982,153.1267,152.5692,153.1267,8142.0
2017-06-22 11:50:00,211.52,211.58,211.37,211.46,5850.0,153.1485,153.1919,153.0398,153.105,5850.0
2017-06-22 12:00:00,211.42,211.45,211.16,211.34,5462.0,153.076,153.0978,152.8878,153.0181,5462.0
2017-06-22 12:10:00,211.35,211.39,211.25,211.26,4522.0,153.0254,153.0543,152.953,152.9602,4522.0
2017-06-22 12:20:00,211.27,211.33,211.17,211.26,5250.0,152.9674,153.0109,152.895,152.9602,5250.0
2017-06-22 12:30:00,211.29,211.7,211.2,211.65,8608.0,152.9819,153.2788,152.9168,153.2426,8608.0
2017-06-22 12:40:00,211.61,211.88,211.49,211.87,14345.0,153.2136,153.4091,153.1267,153.4019,14345.0
2017-06-22 12:50:00,211.91,212.15,211.91,211.94,4350.0,153.4308,153.6046,153.4308,153.4525,4350.0
2017-06-22 13:00:00,211.92,211.93,211.58,211.7,3123.0,153.4381,153.4453,153.1919,153.2788,3123.0
2017-06-22 13:10:00,211.83,211.94,211.6,211.83,9342.0,153.3729,153.4525,153.2064,153.3729,9342.0
2017-06-22 13:20:00,211.9,211.97,211.82,211.88,3015.0,153.4236,153.4743,153.3657,153.4091,3015.0
2017-06-22 13:30:00,211.87,211.87,211.64,211.64,4703.0,153.4019,153.4019,153.2353,153.2353,4703.0
2017-06-22 13:40:00,211.65,211.91,211.64,211.85,5361.0,153.2426,153.4308,153.2353,153.3874,5361.0
2017-06-22 13:50:00,211.84,211.93,211.64,211.65,4400.0,153.3801,153.4453,153.2353,153.2426,4400.0
2017-06-22 14:00:00,211.71,211.71,211.46,211.7,5157.0,153.286,153.286,153.105,153.2788,5157.0
2017-06-22 14:10:00,211.63,211.63,211.32,211.44,7047.0,153.2281,153.2281,153.0036,153.0905,7047.0
2017-06-22 14:20:00,211.44,211.56,211.31,211.44,5044.0,153.0905,153.1774,152.9964,153.0905,5044.0
2017-06-22 14:30:00,211.44,211.53,211.26,211.39,6814.0,153.0905,153.1557,152.9602,153.0543,6814.0
2017-06-22 14:40:00,211.35,211.57,211.35,211.45,6676.0,153.0254,153.1847,153.0254,153.0978,6676.0
2017-06-22 14:50:00,211.42,211.72,211.4,211.59,8601.0,153.076,153.2933,153.0616,153.1991,8601.0
2017-06-22 15:00:00,211.59,211.83,211.57,211.73,6030.0,153.1991,153.3729,153.1847,153.3005,6030.0
2017-06-22 15:10:00,211.69,211.76,211.64,211.71,5651.0,153.2715,153.3222,153.2353,153.286,5651.0
2017-06-22 15:20:00,211.7,211.75,211.24,211.25,9069.0,153.2788,153.315,152.9457,152.953,9069.0
2017-06-22 15:30:00,211.28,211.29,211.12,211.13,15775.0,152.9747,152.9819,152.8588,152.8661,15775.0
2017-06-22 15:40:00,211.14,211.24,210.93,210.93,21437.0,152.8733,152.9457,152.7213,152.7213,21437.0
2017-06-22 15:50:00,210.92,211.57,210.9,211.36,63622.0,152.714,153.1847,152.6995,153.0326,63622.0
2017-06-23 09:30:00,211.33,211.96,211.23,211.75,5416.0,153.0109,153.467,152.9385,153.315,5416.0
2017-06-23 09:40:00,212.03,212.99,211.82,212.6,13780.0,153.5177,154.2128,153.3657,153.9304,13780.0
2017-06-23 09:50:00,212.73,213.0,212.29,212.29,11027.0,154.0245,154.22,153.706,153.706,11027.0
2017-06-23 10:00:00,212.32,212.67,212.1,212.47,7371.0,153.7277,153.9811,153.5684,153.8363,7371.0
2017-06-23 10:10:00,212.39,212.69,212.39,212.49,5481.0,153.7784,153.9956,153.7784,153.8508,5481.0
2017-06-23 10:20:00,212.58,212.6,212.13,212.13,8760.0,153.9159,153.9304,153.5901,153.5901,8760.0
2017-06-23 10:30:00,212.17,212.62,212.14,212.48,4506.0,153.6191,153.9449,153.5974,153.8435,4506.0
2017-06-23 10:40:00,212.51,213.17,212.5,213.17,4758.0,153.8653,154.3431,153.858,154.3431,4758.0
2017-06-23 10:50:00,213.15,213.67,213.15,213.57,10763.0,154.3286,154.7051,154.3286,154.6327,10763.0
2017-06-23 11:00:00,213.43,213.83,213.42,213.83,4555.0,154.5314,154.821,154.5241,154.821,4555.0
2017-06-23 11:10:00,213.84,214.2,213.84,214.04,6248.0,154.8282,155.0889,154.8282,154.973,6248.0
2017-06-23 11:20:00,213.95,214.36,213.95,214.36,5106.0,154.9079,155.2047,154.9079,155.2047,5106.0
2017-06-23 11:30:00,214.35,214.39,214.15,214.29,5375.0,155.1975,155.2264,155.0527,155.154,5375.0
2017-06-23 11:40:00,214.25,214.47,214.16,214.24,5209.0,155.1251,155.2844,155.0599,155.1178,5209.0
2017-06-23 11:50:00,214.15,214.16,213.68,213.68,3300.0,155.0527,155.0599,154.7124,154.7124,3300.0
2017-06-23 12:00:00,213.68,213.87,213.57,213.74,5867.0,154.7124,154.8499,154.6327,154.7558,5867.0
2017-06-23 12:10:00,213.75,214.26,213.61,214.26,3300.0,154.7631,155.1323,154.6617,155.1323,3300.0
2017-06-23 12:20:00,214.36,214.73,214.34,214.61,6085.0,155.2047,155.4726,155.1902,155.3857,6085.0
2017-06-23 12:30:00,214.64,214.8,214.59,214.63,4189.0,155.4075,155.5233,155.3712,155.4002,4189.0
2017-06-23 12:40:00,214.66,214.8,214.62,214.78,2313.0,155.4219,155.5233,155.393,155.5088,2313.0
2017-06-23 12:50:00,214.81,214.94,214.66,214.72,3816.0,155.5305,155.6247,155.4219,155.4654,3816.0
2017-06-23 13:00:00,214.85,214.96,214.78,214.78,3951.0,155.5595,155.6391,155.5088,155.5088,3951.0
2017-06-23 13:10:00,214.79,214.89,214.26,214.34,6687.0,155.5161,155.5885,155.1323,155.1902,6687.0
2017-06-23 13:20:00,214.28,214.39,214.09,214.13,11706.0,155.1468,155.2264,155.0092,155.0382,11706.0
2017-06-23 13:30:00,214.12,214.13,213.72,213.8,27188.0,155.031,155.0382,154.7413,154.7993,27188.0
2017-06-23 13:40:00,213.81,214.09,213.69,214.0,7810.0,154.8065,155.0092,154.7196,154.9441,7810.0
2017-06-23 13:50:00,214.0,214.09,213.9,214.03,4842.0,154.9441,155.0092,154.8717,154.9658,4842.0
2017-06-23 14:00:00,214.0,214.15,213.9,214.15,12578.0,154.9441,155.0527,154.8717,155.0527,12578.0
2017-06-23 14:10:00,214.13,214.17,213.71,213.97,13717.0,155.0382,155.0672,154.7341,154.9223,13717.0
2017-06-23 14:20:00,213.9,213.9,213.58,213.86,23849.0,154.8717,154.8717,154.64,154.8427,23849.0
2017-06-23 14:30:00,213.86,213.86,213.31,213.34,16283.0,154.8427,154.8427,154.4445,154.4662,16283.0
2017-06-23 14:40:00,213.34,213.61,213.34,213.5,26055.0,154.4662,154.6617,154.4662,154.582,26055.0
2017-06-23 14:50:00,213.49,213.57,213.33,213.4,10979.0,154.5748,154.6327,154.459,154.5096,10979.0
2017-06-23 15:00:00,213.38,213.38,213.09,213.28,8074.0,154.4952,154.4952,154.2852,154.4228,8074.0
2017-06-23 15:10:00,213.25,213.52,213.2,213.5,13588.0,154.401,154.5965,154.3648,154.582,13588.0
2017-06-23 15:20:00,213.5,213.51,212.92,212.93,20622.0,154.582,154.5893,154.1621,154.1693,20622.0
2017-06-23 15:30:00,212.93,213.19,212.77,213.08,16039.0,154.1693,154.3576,154.0535,154.278,16039.0
2017-06-23 15:40:00,213.01,213.3,212.97,213.09,37748.0,154.2273,154.4372,154.1983,154.2852,37748.0
2017-06-23 15:50:00,213.04,213.24,213.02,213.14,47874.0,154.249,154.3938,154.2345,154.3214,47874.0
2017-06-26 09:30:00,214.21,214.67,214.05,214.25,12508.0,155.0961,155.4292,154.9803,155.1251,12508.0
2017-06-26 09:40:00,214.01,214.21,213.22,213.22,8099.0,154.9513,155.0961,154.3793,154.3793,8099.0
2017-06-26 09:50:00,213.2,213.47,212.79,213.18,15434.0,154.3648,154.5603,154.068,154.3504,15434.0
2017-06-26 10:00:00,213.02,213.43,212.59,213.43,7464.0,154.2345,154.5314,153.9232,154.5314,7464.0
2017-06-26 10:10:00,213.25,213.73,213.22,213.53,2724.0,154.401,154.7486,154.3793,154.6038,2724.0
2017-06-26 10:20:00,213.27,213.79,213.25,213.79,23310.0,154.4155,154.792,154.401,154.792,23310.0
2017-06-26 10:30:00,213.89,214.34,213.89,214.09,8745.0,154.8644,155.1902,154.8644,155.0092,8745.0
2017-06-26 10:40:00,214.08,214.27,213.87,214.27,6528.0,155.002,155.1396,154.8499,155.1396,6528.0
2017-06-26 10:50:00,214.31,214.8,214.24,214.69,11061.0,155.1685,155.5233,155.1178,155.4437,11061.0
2017-06-26 11:00:00,214.8,215.62,214.75,215.47,9239.0,155.5233,156.117,155.4871,156.0084,9239.0
2017-06-26 11:10:00,215.41,215.41,214.78,214.86,5400.0,155.965,155.965,155.5088,155.5667,5400.0
2017-06-26 11:20:00,214.9,215.2,214.84,214.92,7558.0,155.5957,155.8129,155.5523,155.6102,7558.0
2017-06-26 11:30:00,215.09,215.09,214.5,214.5,15144.0,155.7333,155.7333,155.3061,155.3061,15144.0
2017-06-26 11:40:00,214.56,214.57,213.45,213.66,9749.0,155.3495,155.3568,154.5458,154.6979,9749.0
2017-06-26 11:50:00,213.63,213.77,213.31,213.72,3984.0,154.6762,154.7775,154.4445,154.7413,3984.0
2017-06-26 12:00:00,213.66,213.68,213.32,213.32,6959.0,154.6979,154.7124,154.4517,154.4517,6959.0
2017-06-26 12:10:00,213.22,213.51,213.16,213.34,7401.0,154.3793,154.5893,154.3359,154.4662,7401.0
2017-06-26 12:20:00,213.36,213.36,212.94,213.18,8200.0,154.4807,154.4807,154.1766,154.3504,8200.0
2017-06-26 12:30:00,213.11,213.32,213.05,213.24,6059.0,154.2997,154.4517,154.2562,154.3938,6059.0
2017-06-26 12:40:00,213.35,213.35,212.95,212.97,6244.0,154.4734,154.4734,154.1838,154.1983,6244.0
2017-06-26 12:50:00,212.91,213.02,212.66,213.01,8944.0,154.1549,154.2345,153.9739,154.2273,8944.0
2017-06-26 13:00:00,212.99,213.04,212.8,212.8,10187.0,154.2128,154.249,154.0752,154.0752,10187.0
2017-06-26 13:10:00,212.84,212.84,212.5,212.59,6487.0,154.1042,154.1042,153.858,153.9232,6487.0
2017-06-26 13:20:00,212.59,212.64,212.45,212.58,6802.0,153.9232,153.9594,153.8218,153.9159,6802.0
2017-06-26 13:30:00,212.6,212.63,212.36,212.42,7550.0,153.9304,153.9521,153.7566,153.8001,7550.0
2017-06-26 13:40:00,212.42,212.79,212.39,212.44,5400.0,153.8001,154.068,153.7784,153.8146,5400.0
2017-06-26 13:50:00,212.44,212.48,212.07,212.16,13302.0,153.8146,153.8435,153.5467,153.6118,13302.0
2017-06-26 14:00:00,212.13,212.39,212.13,212.35,7435.0,153.5901,153.7784,153.5901,153.7494,7435.0
2017-06-26 14:10:00,212.35,212.58,212.06,212.5,9114.0,153.7494,153.9159,153.5394,153.858,9114.0
2017-06-26 14:20:00,212.43,212.58,212.33,212.44,6384.0,153.8073,153.9159,153.7349,153.8146,6384.0
2017-06-26 14:30:00,212.45,212.66,212.26,212.61,6532.0,153.8218,153.9739,153.6842,153.9377,6532.0
2017-06-26 14:40:00,212.68,212.85,212.6,212.85,9098.0,153.9883,154.1114,153.9304,154.1114,9098.0
2017-06-26 14:50:00,212.83,212.86,212.61,212.66,13346.0,154.0969,154.1187,153.9377,153.9739,13346.0
2017-06-26 15:00:00,212.72,212.89,212.67,212.7,5607.0,154.0173,154.1404,153.9811,154.0028,5607.0
2017-06-26 15:10:00,212.65,212.74,212.5,212.63,11047.0,153.9666,154.0318,153.858,153.9521,11047.0
2017-06-26 15:20:00,212.58,212.63,212.09,212.09,12948.0,153.9159,153.9521,153.5612,153.5612,12948.0
2017-06-26 15:30:00,212.19,212.28,212.14,212.23,15094.0,153.6336,153.6987,153.5974,153.6625,15094.0
2017-06-26 15:40:00,212.22,212.48,211.98,212.34,21342.0,153.6553,153.8435,153.4815,153.7422,21342.0
2017-06-26 15:50:00,212.35,212.53,212.34,212.48,43729.0,153.7494,153.8797,153.7422,153.8435,43729.0
2017-06-27 09:30:00,211.99,212.75,211.1,212.05,25140.0,153.4888,154.039,152.8444,153.5322,25140.0
2017-06-27 09:40:00,211.71,212.69,211.48,212.4,39621.0,153.286,153.9956,153.1195,153.7856,39621.0
2017-06-27 09:50:00,212.72,212.93,212.41,212.58,10138.0,154.0173,154.1693,153.7928,153.9159,10138.0
2017-06-27 10:00:00,212.81,212.87,212.3,212.3,6789.0,154.0825,154.1259,153.7132,153.7132,6789.0
2017-06-27 10:10:00,212.26,212.49,212.16,212.28,7200.0,153.6842,153.8508,153.6118,153.6987,7200.0
2017-06-27 10:20:00,212.33,212.33,211.88,212.03,7017.0,153.7349,153.7349,153.4091,153.5177,7017.0
2017-06-27 10:30:00,211.97,212.05,211.78,211.8,9280.0,153.4743,153.5322,153.3367,153.3512,9280.0
2017-06-27 10:40:00,211.75,211.81,211.38,211.63,13204.0,153.315,153.3584,153.0471,153.2281,13204.0
2017-06-27 10:50:00,211.65,211.8,211.5,211.59,13400.0,153.2426,153.3512,153.134,153.1991,13400.0
2017-06-27 11:00:00,211.56,211.65,211.47,211.56,6300.0,153.1774,153.2426,153.1123,153.1774,6300.0
2017-06-27 11:10:00,211.51,211.62,211.27,211.52,5474.0,153.1412,153.2209,152.9674,153.1485,5474.0
2017-06-27 11:20:00,211.59,211.7,211.33,211.55,14345.0,153.1991,153.2788,153.0109,153.1702,14345.0
2017-06-27 11:30:00,211.56,212.19,211.55,212.11,23651.0,153.1774,153.6336,153.1702,153.5756,23651.0
2017-06-27 11:40:00,212.2,212.47,212.2,212.23,44304.0,153.6408,153.8363,153.6408,153.6625,44304.0
2017-06-27 11:50:00,212.19,212.26,211.84,211.93,14255.0,153.6336,153.6842,153.3801,153.4453,14255.0
2017-06-27 12:00:00,211.99,212.06,211.71,211.71,11119.0,153.4888,153.5394,153.286,153.286,11119.0
2017-06-27 12:10:00,211.63,211.66,211.09,211.34,12106.0,153.2281,153.2498,152.8371,153.0181,12106.0
2017-06-27 12:20:00,211.26,211.58,211.18,211.35,7343.0,152.9602,153.1919,152.9023,153.0254,7343.0
2017-06-27 12:30:00,211.32,211.63,211.24,211.27,15612.0,153.0036,153.2281,152.9457,152.9674,15612.0
2017-06-27 12:40:00,211.34,211.34,211.0,211.01,2510.0,153.0181,153.0181,152.772,152.7792,2510.0
2017-06-27 12:50:00,211.05,211.23,210.87,210.97,3219.0,152.8082,152.9385,152.6778,152.7502,3219.0
2017-06-27 13:00:00,210.9,211.02,210.78,210.99,6014.0,152.6995,152.7864,152.6127,152.7647,6014.0
2017-06-27 13:10:00,210.97,211.13,210.83,211.13,6956.0,152.7502,152.8661,152.6489,152.8661,6956.0
2017-06-27 13:20:00,211.06,211.09,210.37,210.44,10199.0,152.8154,152.8371,152.3158,152.3665,10199.0
2017-06-27 13:30:00,210.42,210.82,209.92,209.99,18025.0,152.352,152.6416,151.99,152.0407,18025.0
2017-06-27 13:40:00,209.94,210.2,209.6,210.01,19625.0,152.0045,152.1927,151.7583,152.0552,19625.0
2017-06-27 13:50:00,210.13,210.31,209.94,210.03,12881.0,152.142,152.2724,152.0045,152.0696,12881.0
2017-06-27 14:00:00,210.04,210.61,209.99,210.39,18667.0,152.0769,152.4896,152.0407,152.3303,18667.0
2017-06-27 14:10:00,210.4,211.23,210.33,211.15,17133.0,152.3375,152.9385,152.2868,152.8806,17133.0
2017-06-27 14:20:00,211.11,211.27,210.96,211.24,11002.0,152.8516,152.9674,152.743,152.9457,11002.0
2017-06-27 14:30:00,211.28,211.4,211.04,211.11,5230.0,152.9747,153.0616,152.8009,152.8516,5230.0
2017-06-27 14:40:00,211.09,211.18,210.89,210.89,11162.0,152.8371,152.9023,152.6923,152.6923,11162.0
2017-06-27 14:50:00,210.94,211.2,210.82,210.9,7503.0,152.7285,152.9168,152.6416,152.6995,7503.0
2017-06-27 15:00:00,210.84,210.84,210.43,210.57,20762.0,152.6561,152.6561,152.3593,152.4606,20762.0
2017-06-27 15:10:00,210.62,210.76,210.56,210.69,9971.0,152.4968,152.5982,152.4534,152.5475,9971.0
2017-06-27 15:20:00,210.62,210.69,210.41,210.58,8855.0,152.4968,152.5475,152.3448,152.4679,8855.0
2017-06-27 15:30:00,210.53,210.82,210.27,210.82,16111.0,152.4317,152.6416,152.2434,152.6416,16111.0
2017-06-27 15:40:00,210.77,211.02,210.44,210.44,21649.0,152.6054,152.7864,152.3665,152.3665,21649.0
2017-06-27 15:50:00,210.43,210.58,210.14,210.27,57952.0,152.3593,152.4679,152.1493,152.2434,57952.0
2017-06-28 09:30:00,210.78,210.88,209.89,209.89,19157.0,152.6127,152.6851,151.9683,151.9683,19157.0
2017-06-28 09:40:00,209.93,210.22,209.35,210.01,17955.0,151.9972,152.2072,151.5773,152.0552,17955.0
2017-06-28 09:50:00,210.21,210.49,210.06,210.06,18230.0,152.2,152.4027,152.0914,152.0914,18230.0
2017-06-28 10:00:00,210.29,210.81,210.24,210.79,7762.0,152.2579,152.6344,152.2217,152.6199,7762.0
2017-06-28 10:10:00,210.78,211.21,210.61,210.78,10652.0,152.6127,152.924,152.4896,152.6127,10652.0
2017-06-28 10:20:00,210.75,210.99,210.47,210.99,7707.0,152.5909,152.7647,152.3882,152.7647,7707.0
2017-06-28 10:30:00,211.05,211.31,210.98,211.31,6278.0,152.8082,152.9964,152.7575,152.9964,6278.0
2017-06-28 10:40:00,211.25,211.45,211.16,211.31,8749.0,152.953,153.0978,152.8878,152.9964,8749.0
2017-06-28 10:50:00,211.42,211.46,210.85,210.85,6058.0,153.076,153.105,152.6633,152.6633,6058.0
2017-06-28 11:00:00,210.8,210.92,210.01,210.3,11114.0,152.6271,152.714,152.0552,152.2651,11114.0
2017-06-28 11:10:00,210.39,210.64,209.95,210.44,11597.0,152.3303,152.5113,152.0117,152.3665,11597.0
2017-06-28 11:20:00,210.46,210.59,210.28,210.39,15000.0,152.381,152.4751,152.2506,152.3303,15000.0
2017-06-28 11:30:00,210.38,210.51,210.16,210.2,8418.0,152.3231,152.4172,152.1638,152.1927,8418.0
2017-06-28 11:40:00,210.26,210.32,209.96,210.27,5257.0,152.2362,152.2796,152.019,152.2434,5257.0
2017-06-28 11:50:00,210.3,210.86,210.3,210.86,5808.0,152.2651,152.6706,152.2651,152.6706,5808.0
2017-06-28 12:00:00,210.85,210.85,210.42,210.52,8802.0,152.6633,152.6633,152.352,152.4244,8802.0
2017-06-28 12:10:00,210.46,210.47,210.0,210.0,5857.0,152.381,152.3882,152.0479,152.0479,5857.0
2017-06-28 12:20:00,210.11,210.32,210.09,210.27,11139.0,152.1276,152.2796,152.1131,152.2434,11139.0
2017-06-28 12:30:00,210.34,210.49,210.26,210.26,7466.0,152.2941,152.4027,152.2362,152.2362,7466.0
2017-06-28 12:40:00,210.38,210.4,210.04,210.11,5315.0,152.3231,152.3375,152.0769,152.1276,5315.0
2017-06-28 12:50:00,210.0,210.24,210.0,210.24,2303.0,152.0479,152.2217,152.0479,152.2217,2303.0
2017-06-28 13:00:00,210.29,210.29,209.87,209.87,9736.0,152.2579,152.2579,151.9538,151.9538,9736.0
2017-06-28 13:10:00,209.94,210.2,209.89,210.2,14359.0,152.0045,152.1927,151.9683,152.1927,14359.0
2017-06-28 13:20:00,210.26,210.29,210.1,210.15,7000.0,152.2362,152.2579,152.1203,152.1565,7000.0
2017-06-28 13:30:00,210.22,210.38,210.06,210.14,4907.0,152.2072,152.3231,152.0914,152.1493,4907.0
2017-06-28 13:40:00,210.22,210.29,209.83,209.83,5743.0,152.2072,152.2579,151.9248,151.9248,5743.0
2017-06-28 13:50:00,209.8,209.91,209.66,209.75,7202.0,151.9031,151.9828,151.8017,151.8669,7202.0
2017-06-28 14:00:00,209.79,210.19,209.72,210.19,7223.0,151.8959,152.1855,151.8452,152.1855,7223.0
2017-06-28 14:10:00,210.15,210.31,209.99,210.13,7838.0,152.1565,152.2724,152.0407,152.142,7838.0
2017-06-28 14:20:00,210.12,210.25,209.99,210.17,6465.0,152.1348,152.2289,152.0407,152.171,6465.0
2017-06-28 14:30:00,210.24,210.27,210.02,210.21,6296.0,152.2217,152.2434,152.0624,152.2,6296.0
2017-06-28 14:40:00,210.19,210.21,209.9,210.0,6075.0,152.1855,152.2,151.9755,152.0479,6075.0
2017-06-28 14:50:00,210.01,210.17,209.97,210.1,7667.0,152.0552,152.171,152.0262,152.1203,7667.0
2017-06-28 15:00:00,210.08,210.09,209.83,210.03,5140.0,152.1058,152.1131,151.9248,152.0696,5140.0
2017-06-28 15:10:00,210.03,210.09,209.81,209.94,8332.0,152.0696,152.1131,151.9103,152.0045,8332.0
2017-06-28 15:20:00,209.94,209.95,209.51,209.91,11393.0,152.0045,152.0117,151.6931,151.9828,11393.0
2017-06-28 15:30:00,209.87,210.0,209.65,209.67,11491.0,151.9538,152.0479,151.7945,151.809,11491.0
2017-06-28 15:40:00,209.66,209.78,209.55,209.66,17106.0,151.8017,151.8886,151.7221,151.8017,17106.0
2017-06-28 15:50:00,209.67,209.78,209.4,209.5,55120.0,151.809,151.8886,151.6135,151.6859,55120.0
2017-06-29 09:30:00,208.63,209.36,207.12,207.98,21385.0,151.056,151.5845,149.9627,150.5854,21385.0
2017-06-29 09:40:00,207.97,207.97,207.22,207.56,17504.0,150.5781,150.5781,150.0351,150.2813,17504.0
2017-06-29 09:50:00,207.57,207.79,206.9,207.44,18670.0,150.2885,150.4478,149.8034,150.1944,18670.0
2017-06-29 10:00:00,207.74,208.07,207.46,207.78,17724.0,150.4116,150.6505,150.2089,150.4406,17724.0
2017-06-29 10:10:00,207.84,207.9,207.58,207.76,13680.0,150.484,150.5274,150.2957,150.4261,13680.0
2017-06-29 10:20:00,207.77,208.6,207.71,208.6,4834.0,150.4333,151.0343,150.3899,151.0343,4834.0
2017-06-29 10:30:00,208.67,209.02,208.58,208.67,6286.0,151.0849,151.3384,151.0198,151.0849,6286.0
2017-06-29 10:40:00,208.75,209.13,208.69,209.07,8600.0,151.1429,151.418,151.0994,151.3746,8600.0
2017-06-29 10:50:00,208.98,209.0,208.55,208.64,6400.0,151.3094,151.3239,150.9981,151.0632,6400.0
2017-06-29 11:00:00,208.69,208.74,208.36,208.44,19368.0,151.0994,151.1356,150.8605,150.9184,19368.0
2017-06-29 11:10:00,208.37,208.7,208.06,208.24,7958.0,150.8677,151.1067,150.6433,150.7736,7958.0
2017-06-29 11:20:00,208.33,208.89,208.33,208.86,11102.0,150.8388,151.2442,150.8388,151.2225,11102.0
2017-06-29 11:30:00,208.76,209.07,208.54,208.7,7488.0,151.1501,151.3746,150.9908,151.1067,7488.0
2017-06-29 11:40:00,208.7,208.85,208.59,208.62,5516.0,151.1067,151.2153,151.027,151.0487,5516.0
2017-06-29 11:50:00,208.68,208.89,208.59,208.82,6523.0,151.0922,151.2442,151.027,151.1936,6523.0
2017-06-29 12:00:00,208.88,208.99,208.71,208.8,5043.0,151.237,151.3166,151.1139,151.1791,5043.0
2017-06-29 12:10:00,208.83,208.9,208.71,208.86,5267.0,151.2008,151.2515,151.1139,151.2225,5267.0
2017-06-29 12:20:00,208.87,209.0,208.72,208.76,8056.0,151.2298,151.3239,151.1211,151.1501,8056.0
2017-06-29 12:30:00,208.73,209.09,208.68,209.01,5744.0,151.1284,151.389,151.0922,151.3311,5744.0
2017-06-29 12:40:00,209.08,209.21,209.04,209.17,8012.0,151.3818,151.4759,151.3528,151.447,8012.0
2017-06-29 12:50:00,209.2,209.37,209.08,209.17,3626.0,151.4687,151.5918,151.3818,151.447,3626.0
2017-06-29 13:00:00,209.12,209.12,208.77,208.77,4344.0,151.4108,151.4108,151.1573,151.1573,4344.0
2017-06-29 13:10:00,208.87,208.9,208.29,208.33,5313.0,151.2298,151.2515,150.8098,150.8388,5313.0
2017-06-29 13:20:00,208.25,208.74,208.25,208.7,5391.0,150.7808,151.1356,150.7808,151.1067,5391.0
2017-06-29 13:30:00,208.7,208.84,208.38,208.43,9012.0,151.1067,151.208,150.875,150.9112,9012.0
2017-06-29 13:40:00,208.41,208.75,208.41,208.67,8165.0,150.8967,151.1429,150.8967,151.0849,8165.0
2017-06-29 13:50:00,208.59,208.7,208.53,208.55,12300.0,151.027,151.1067,150.9836,150.9981,12300.0
2017-06-29 14:00:00,208.55,208.55,208.05,208.18,9169.0,150.9981,150.9981,150.636,150.7302,9169.0
2017-06-29 14:10:00,208.22,208.38,207.92,208.15,11119.0,150.7591,150.875,150.5419,150.7084,11119.0
2017-06-29 14:20:00,208.13,208.18,207.9,207.93,11390.0,150.694,150.7302,150.5274,150.5492,11390.0
2017-06-29 14:30:00,207.93,207.93,207.68,207.68,6708.0,150.5492,150.5492,150.3681,150.3681,6708.0
2017-06-29 14:40:00,207.67,207.76,207.43,207.51,12908.0,150.3609,150.4261,150.1871,150.2451,12908.0
2017-06-29 14:50:00,207.45,207.59,207.02,207.37,33234.0,150.2016,150.303,149.8903,150.1437,33234.0
2017-06-29 15:00:00,207.36,207.52,207.28,207.4,8792.0,150.1365,150.2523,150.0785,150.1654,8792.0
2017-06-29 15:10:00,207.46,207.51,207.15,207.45,8252.0,150.2089,150.2451,149.9844,150.2016,8252.0
2017-06-29 15:20:00,207.5,207.5,207.01,207.25,8573.0,150.2378,150.2378,149.883,150.0568,8573.0
2017-06-29 15:30:00,207.28,207.67,207.21,207.67,10788.0,150.0785,150.3609,150.0279,150.3609,10788.0
2017-06-29 15:40:00,207.67,207.77,207.42,207.67,19896.0,150.3609,150.4333,150.1799,150.3609,19896.0
2017-06-29 15:50:00,207.66,207.77,207.55,207.61,35861.0,150.3537,150.4333,150.274,150.3175,35861.0
2017-06-30 09:30:00,208.71,210.0,208.71,209.95,13333.0,151.1139,152.0479,151.1139,152.0117,13333.0
2017-06-30 09:40:00,209.96,209.96,209.05,209.55,15994.0,152.019,152.019,151.3601,151.7221,15994.0
2017-06-30 09:50:00,209.28,209.46,208.34,208.99,10798.0,151.5266,151.6569,150.846,151.3166,10798.0
2017-06-30 10:00:00,208.89,209.04,208.07,208.4,15836.0,151.2442,151.3528,150.6505,150.8895,15836.0
2017-06-30 10:10:00,208.43,208.43,207.53,208.43,14539.0,150.9112,150.9112,150.2595,150.9112,14539.0
2017-06-30 10:20:00,208.44,209.04,208.43,209.01,11700.0,150.9184,151.3528,150.9112,151.3311,11700.0
2017-06-30 10:30:00,208.88,208.88,207.83,207.84,8276.0,151.237,151.237,150.4768,150.484,8276.0
2017-06-30 10:40:00,207.96,208.24,207.79,207.81,5704.0,150.5709,150.7736,150.4478,150.4623,5704.0
2017-06-30 10:50:00,207.84,208.23,207.81,208.0,10930.0,150.484,150.7664,150.4623,150.5998,10930.0
2017-06-30 11:00:00,208.0,208.25,207.77,208.09,4946.0,150.5998,150.7808,150.4333,150.665,4946.0
2017-06-30 11:10:00,208.2,208.31,207.92,207.92,5507.0,150.7446,150.8243,150.5419,150.5419,5507.0
2017-06-30 11:20:00,207.9,208.12,207.72,207.89,5777.0,150.5274,150.6867,150.3971,150.5202,5777.0
2017-06-30 11:30:00,207.86,207.88,207.6,207.83,6467.0,150.4985,150.513,150.3102,150.4768,6467.0
2017-06-30 11:40:00,207.91,208.28,207.78,208.24,4663.0,150.5347,150.8026,150.4406,150.7736,4663.0
2017-06-30 11:50:00,208.17,208.26,207.96,208.19,7306.0,150.7229,150.7881,150.5709,150.7374,7306.0
2017-06-30 12:00:00,208.23,208.31,208.11,208.19,5295.0,150.7664,150.8243,150.6795,150.7374,5295.0
2017-06-30 12:10:00,208.24,208.52,208.24,208.52,4000.0,150.7736,150.9763,150.7736,150.9763,4000.0
2017-06-30 12:20:00,208.47,208.58,208.41,208.49,4100.0,150.9401,151.0198,150.8967,150.9546,4100.0
2017-06-30 12:30:00,208.49,208.58,208.15,208.15,5600.0,150.9546,151.0198,150.7084,150.7084,5600.0
2017-06-30 12:40:00,208.08,208.08,207.76,207.76,4908.0,150.6578,150.6578,150.4261,150.4261,4908.0
2017-06-30 12:50:00,207.71,207.98,207.71,207.9,3111.0,150.3899,150.5854,150.3899,150.5274,3111.0
2017-06-30 13:00:00,207.93,207.98,207.76,207.98,3473.0,150.5492,150.5854,150.4261,150.5854,3473.0
2017-06-30 13:10:00,207.88,207.88,207.65,207.79,12448.0,150.513,150.513,150.3464,150.4478,12448.0
2017-06-30 13:20:00,207.82,207.93,207.53,207.93,6247.0,150.4695,150.5492,150.2595,150.5492,6247.0
2017-06-30 13:30:00,207.89,207.89,207.62,207.73,3756.0,150.5202,150.5202,150.3247,150.4044,3756.0
2017-06-30 13:40:00,207.8,208.0,207.78,208.0,3541.0,150.455,150.5998,150.4406,150.5998,3541.0
2017-06-30 13:50:00,207.95,208.43,207.95,208.35,5400.0,150.5636,150.9112,150.5636,150.8533,5400.0
2017-06-30 14:00:00,208.37,208.46,208.33,208.4,8270.0,150.8677,150.9329,150.8388,150.8895,8270.0
2017-06-30 14:10:00,208.46,208.82,208.46,208.55,3451.0,150.9329,151.1936,150.9329,150.9981,3451.0
2017-06-30 14:20:00,208.61,208.71,208.47,208.68,5814.0,151.0415,151.1139,150.9401,151.0922,5814.0
2017-06-30 14:30:00,208.61,208.61,208.33,208.35,5138.0,151.0415,151.0415,150.8388,150.8533,5138.0
2017-06-30 14:40:00,208.34,208.7,208.34,208.7,3919.0,150.846,151.1067,150.846,151.1067,3919.0
2017-06-30 14:50:00,208.68,208.8,208.58,208.8,3207.0,151.0922,151.1791,151.0198,151.1791,3207.0
2017-06-30 15:00:00,208.84,209.0,208.74,208.93,6621.0,151.208,151.3239,151.1356,151.2732,6621.0
2017-06-30 15:10:00,208.97,209.02,208.69,208.8,9345.0,151.3022,151.3384,151.0994,151.1791,9345.0
2017-06-30 15:20:00,208.74,208.92,208.69,208.82,2784.0,151.1356,151.266,151.0994,151.1936,2784.0
2017-06-30 15:30:00,208.82,208.93,208.46,208.5,14027.0,151.1936,151.2732,150.9329,150.9619,14027.0
2017-06-30 15:40:00,208.58,209.31,208.58,209.26,28456.0,151.0198,151.5483,151.0198,151.5121,28456.0
2017-06-30 15:50:00,209.26,209.3,208.41,208.51,72544.0,151.5121,151.5411,150.8967,150.9691,72544.0
2017-07-03 09:30:00,209.93,212.92,208.43,211.15,37193.0,151.9972,154.1621,150.9112,152.8806,37193.0
2017-07-03 09:40:00,211.39,212.5,211.39,211.59,20913.0,153.0543,153.858,153.0543,153.1991,20913.0
2017-07-03 09:50:00,211.59,211.88,211.32,211.65,14428.0,153.1991,153.4091,153.0036,153.2426,14428.0
2017-07-03 10:00:00,211.37,211.37,210.56,210.81,14677.0,153.0398,153.0398,152.4534,152.6344,14677.0
2017-07-03 10:10:00,210.99,211.71,210.79,211.59,21129.0,152.7647,153.286,152.6199,153.1991,21129.0
2017-07-03 10:20:00,211.71,211.91,210.71,210.72,13306.0,153.286,153.4308,152.562,152.5692,13306.0
2017-07-03 10:30:00,210.71,210.79,209.35,210.62,30790.0,152.562,152.6199,151.5773,152.4968,30790.0
2017-07-03 10:40:00,210.5,210.87,210.14,210.63,17783.0,152.4099,152.6778,152.1493,152.5041,17783.0
2017-07-03 10:50:00,210.72,211.42,210.47,211.42,12365.0,152.5692,153.076,152.3882,153.076,12365.0
2017-07-03 11:00:00,211.31,211.71,211.23,211.39,16835.0,152.9964,153.286,152.9385,153.0543,16835.0
2017-07-03 11:10:00,211.29,211.36,210.79,210.88,9610.0,152.9819,153.0326,152.6199,152.6851,9610.0
2017-07-03 11:20:00,210.8,211.08,210.61,210.77,14332.0,152.6271,152.8299,152.4896,152.6054,14332.0
2017-07-03 11:30:00,210.86,211.57,210.85,211.57,8098.0,152.6706,153.1847,152.6633,153.1847,8098.0
2017-07-03 11:40:00,211.58,211.74,211.32,211.61,11666.0,153.1919,153.3077,153.0036,153.2136,11666.0
2017-07-03 11:50:00,211.66,212.5,211.54,212.26,11621.0,153.2498,153.858,153.1629,153.6842,11621.0
2017-07-03 12:00:00,212.34,212.34,211.62,211.77,7953.0,153.7422,153.7422,153.2209,153.3295,7953.0
2017-07-03 12:10:00,211.67,212.05,211.67,211.75,13412.0,153.2571,153.5322,153.2571,153.315,13412.0
2017-07-03 12:20:00,211.72,211.86,211.26,211.6,9363.0,153.2933,153.3946,152.9602,153.2064,9363.0
2017-07-03 12:30:00,211.6,212.15,211.6,212.1,14877.0,153.2064,153.6046,153.2064,153.5684,14877.0
2017-07-03 12:40:00,212.29,213.13,212.06,213.13,15576.0,153.706,154.3142,153.5394,154.3142,15576.0
2017-07-03 12:50:00,213.07,213.54,212.5,212.67,68490.0,154.2707,154.611,153.858,153.9811,68490.0
2017-07-05 09:30:00,212.23,212.26,211.33,211.43,12308.0,153.6625,153.6842,153.0109,153.0833,12308.0
2017-07-05 09:40:00,211.44,211.53,210.8,210.87,17160.0,153.0905,153.1557,152.6271,152.6778,17160.0
2017-07-05 09:50:00,211.11,211.9,210.64,211.54,40447.0,152.8516,153.4236,152.5113,153.1629,40447.0
2017-07-05 10:00:00,211.69,212.07,211.16,211.65,8946.0,153.2715,153.5467,152.8878,153.2426,8946.0
2017-07-05 10:10:00,211.58,211.74,211.11,211.36,11485.0,153.1919,153.3077,152.8516,153.0326,11485.0
2017-07-05 10:20:00,211.32,211.57,211.21,211.45,6431.0,153.0036,153.1847,152.924,153.0978,6431.0
2017-07-05 10:30:00,211.26,211.28,210.78,210.96,19284.0,152.9602,152.9747,152.6127,152.743,19284.0
2017-07-05 10:40:00,210.95,210.95,209.78,209.84,11645.0,152.7358,152.7358,151.8886,151.9321,11645.0
2017-07-05 10:50:00,209.95,209.99,209.77,209.9,9813.0,152.0117,152.0407,151.8814,151.9755,9813.0
2017-07-05 11:00:00,209.89,210.11,209.47,209.54,13655.0,151.9683,152.1276,151.6642,151.7149,13655.0
2017-07-05 11:10:00,209.63,209.64,209.37,209.37,8498.0,151.78,151.7873,151.5918,151.5918,8498.0
2017-07-05 11:20:00,209.4,209.52,209.2,209.32,14609.0,151.6135,151.7004,151.4687,151.5556,14609.0
2017-07-05 11:30:00,209.19,209.53,209.19,209.29,15238.0,151.4614,151.7076,151.4614,151.5338,15238.0
2017-07-05 11:40:00,209.3,209.47,208.83,208.84,6413.0,151.5411,151.6642,151.2008,151.208,6413.0
2017-07-05 11:50:00,208.92,208.99,208.44,208.45,22184.0,151.266,151.3166,150.9184,150.9257,22184.0
2017-07-05 12:00:00,208.39,208.89,208.39,208.64,5200.0,150.8822,151.2442,150.8822,151.0632,5200.0
2017-07-05 12:10:00,208.61,208.72,208.48,208.64,5982.0,151.0415,151.1211,150.9474,151.0632,5982.0
2017-07-05 12:20:00,208.5,209.09,208.5,209.0,11449.0,150.9619,151.389,150.9619,151.3239,11449.0
2017-07-05 12:30:00,209.08,209.27,208.77,208.78,5628.0,151.3818,151.5194,151.1573,151.1646,5628.0
2017-07-05 12:40:00,208.78,209.33,208.7,209.28,8674.0,151.1646,151.5628,151.1067,151.5266,8674.0
2017-07-05 12:50:00,209.24,209.5,209.07,209.27,23039.0,151.4976,151.6859,151.3746,151.5194,23039.0
2017-07-05 13:00:00,209.32,209.55,209.24,209.24,27875.0,151.5556,151.7221,151.4976,151.4976,27875.0
2017-07-05 13:10:00,209.23,209.23,208.78,208.78,5600.0,151.4904,151.4904,151.1646,151.1646,5600.0
2017-07-05 13:20:00,208.76,208.86,208.44,208.83,9167.0,151.1501,151.2225,150.9184,151.2008,9167.0
2017-07-05 13:30:00,208.88,208.92,208.46,208.46,6895.0,151.237,151.266,150.9329,150.9329,6895.0
2017-07-05 13:40:00,208.46,208.71,208.26,208.7,10097.0,150.9329,151.1139,150.7881,151.1067,10097.0
2017-07-05 13:50:00,208.63,208.81,208.39,208.74,13060.0,151.056,151.1863,150.8822,151.1356,13060.0
2017-07-05 14:00:00,208.81,208.82,208.06,208.16,13593.0,151.1863,151.1936,150.6433,150.7157,13593.0
2017-07-05 14:10:00,208.23,208.61,208.23,208.4,7873.0,150.7664,151.0415,150.7664,150.8895,7873.0
2017-07-05 14:20:00,208.38,208.53,208.22,208.48,18593.0,150.875,150.9836,150.7591,150.9474,18593.0
2017-07-05 14:30:00,208.53,208.72,208.46,208.46,10758.0,150.9836,151.1211,150.9329,150.9329,10758.0
2017-07-05 14:40:00,208.45,208.51,208.11,208.11,4083.0,150.9257,150.9691,150.6795,150.6795,4083.0
2017-07-05 14:50:00,208.19,208.57,208.17,208.53,11666.0,150.7374,151.0125,150.7229,150.9836,11666.0
2017-07-05 15:00:00,208.59,208.75,208.46,208.69,11657.0,151.027,151.1429,150.9329,151.0994,11657.0
2017-07-05 15:10:00,208.7,208.92,208.57,208.7,6065.0,151.1067,151.266,151.0125,151.1067,6065.0
2017-07-05 15:20:00,208.64,208.79,208.59,208.69,23914.0,151.0632,151.1718,151.027,151.0994,23914.0
2017-07-05 15:30:00,208.72,208.72,208.23,208.24,19005.0,151.1211,151.1211,150.7664,150.7736,19005.0
2017-07-05 15:40:00,208.24,208.32,208.13,208.27,20244.0,150.7736,150.8315,150.694,150.7953,20244.0
2017-07-05 15:50:00,208.25,208.37,208.01,208.06,41803.0,150.7808,150.8677,150.6071,150.6433,41803.0
2017-07-06 09:30:00,207.01,207.8,206.2,206.32,58287.0,149.883,150.455,149.2966,149.3835,58287.0
2017-07-06 09:40:00,206.2,207.95,205.9,207.41,56033.0,149.2966,150.5636,149.0794,150.1727,56033.0
2017-07-06 09:50:00,207.42,207.58,206.42,206.48,14180.0,150.1799,150.2957,149.4559,149.4993,14180.0
2017-07-06 10:00:00,206.35,206.86,206.08,206.71,11191.0,149.4052,149.7744,149.2097,149.6658,11191.0
2017-07-06 10:10:00,206.7,207.03,206.5,206.61,19470.0,149.6586,149.8975,149.5138,149.5934,19470.0
2017-07-06 10:20:00,206.71,206.72,206.07,206.1,18622.0,149.6658,149.6731,149.2024,149.2242,18622.0
2017-07-06 10:30:00,206.23,206.29,205.9,206.09,19497.0,149.3183,149.3617,149.0794,149.2169,19497.0
2017-07-06 10:40:00,206.09,206.31,205.7,205.71,29233.0,149.2169,149.3762,148.9346,148.9418,29233.0
2017-07-06 10:50:00,205.7,205.97,205.42,205.42,20250.0,148.9346,149.13,148.7318,148.7318,20250.0
2017-07-06 11:00:00,205.51,205.74,205.06,205.33,23261.0,148.797,148.9635,148.4712,148.6667,23261.0
2017-07-06 11:10:00,205.37,205.67,205.11,205.32,26112.0,148.6956,148.9128,148.5074,148.6594,26112.0
2017-07-06 11:20:00,205.34,205.71,205.22,205.25,18511.0,148.6739,148.9418,148.587,148.6087,18511.0
2017-07-06 11:30:00,205.24,205.31,204.62,204.81,47990.0,148.6015,148.6522,148.1526,148.2902,47990.0
2017-07-06 11:40:00,204.79,205.09,204.69,204.85,22701.0,148.2757,148.4929,148.2033,148.3191,22701.0
2017-07-06 11:50:00,204.7,204.78,204.17,204.34,33268.0,148.2105,148.2684,147.8268,147.9499,33268.0
2017-07-06 12:00:00,204.29,204.61,204.22,204.4,21695.0,147.9137,148.1454,147.863,147.9933,21695.0
2017-07-06 12:10:00,204.45,204.46,203.92,204.08,26251.0,148.0295,148.0367,147.6458,147.7616,26251.0
2017-07-06 12:20:00,204.04,204.45,203.89,204.45,19649.0,147.7327,148.0295,147.624,148.0295,19649.0
2017-07-06 12:30:00,204.46,204.73,204.46,204.68,11095.0,148.0367,148.2322,148.0367,148.196,11095.0
2017-07-06 12:40:00,204.63,204.93,204.52,204.62,8076.0,148.1598,148.377,148.0802,148.1526,8076.0
2017-07-06 12:50:00,204.64,204.99,204.6,204.99,13987.0,148.1671,148.4205,148.1381,148.4205,13987.0
2017-07-06 13:00:00,205.04,205.16,204.92,204.94,12214.0,148.4567,148.5436,148.3698,148.3843,12214.0
2017-07-06 13:10:00,204.98,204.98,204.74,204.77,3491.0,148.4132,148.4132,148.2395,148.2612,3491.0
2017-07-06 13:20:00,204.71,205.13,204.7,205.03,9191.0,148.2178,148.5219,148.2105,148.4494,9191.0
2017-07-06 13:30:00,205.02,205.15,204.99,205.11,4566.0,148.4422,148.5363,148.4205,148.5074,4566.0
2017-07-06 13:40:00,205.12,205.18,204.9,205.01,9407.0,148.5146,148.5581,148.3553,148.435,9407.0
2017-07-06 13:50:00,205.02,205.21,205.02,205.21,5456.0,148.4422,148.5798,148.4422,148.5798,5456.0
2017-07-06 14:00:00,205.08,205.27,205.07,205.24,6334.0,148.4857,148.6232,148.4784,148.6015,6334.0
2017-07-06 14:10:00,205.24,205.35,205.21,205.33,3801.0,148.6015,148.6811,148.5798,148.6667,3801.0
2017-07-06 14:20:00,205.28,205.32,205.15,205.26,6220.0,148.6305,148.6594,148.5363,148.616,6220.0
2017-07-06 14:30:00,205.27,205.27,204.94,204.98,8675.0,148.6232,148.6232,148.3843,148.4132,8675.0
2017-07-06 14:40:00,205.0,205.23,204.86,204.86,13538.0,148.4277,148.5943,148.3264,148.3264,13538.0
2017-07-06 14:50:00,204.86,205.37,204.85,205.31,11860.0,148.3264,148.6956,148.3191,148.6522,11860.0
2017-07-06 15:00:00,205.24,205.36,205.1,205.31,9882.0,148.6015,148.6884,148.5001,148.6522,9882.0
2017-07-06 15:10:00,205.31,205.59,205.27,205.43,19051.0,148.6522,148.8549,148.6232,148.7391,19051.0
2017-07-06 15:20:00,205.42,205.43,205.04,205.05,25526.0,148.7318,148.7391,148.4567,148.4639,25526.0
2017-07-06 15:30:00,205.09,205.09,204.79,205.04,27606.0,148.4929,148.4929,148.2757,148.4567,27606.0
2017-07-06 15:40:00,205.04,205.36,205.02,205.28,28575.0,148.4567,148.6884,148.4422,148.6305,28575.0
2017-07-06 15:50:00,205.31,205.52,205.22,205.41,63228.0,148.6522,148.8042,148.587,148.7246,63228.0
2017-07-07 09:30:00,205.75,206.19,205.18,206.01,9817.0,148.9708,149.2893,148.5581,149.159,9817.0
2017-07-07 09:40:00,205.95,206.36,205.52,205.75,5700.0,149.1156,149.4124,148.8042,148.9708,5700.0
2017-07-07 09:50:00,205.69,206.5,205.69,206.22,7400.0,148.9273,149.5138,148.9273,149.3111,7400.0
2017-07-07 10:00:00,206.21,206.34,205.8,205.8,8665.0,149.3038,149.3979,149.007,149.007,8665.0
2017-07-07 10:10:00,205.98,206.42,205.68,206.42,6235.0,149.1373,149.4559,148.9201,149.4559,6235.0
2017-07-07 10:20:00,206.4,206.93,206.39,206.47,4700.0,149.4414,149.8251,149.4341,149.4921,4700.0
2017-07-07 10:30:00,206.36,206.84,206.36,206.79,4967.0,149.4124,149.76,149.4124,149.7238,4967.0
2017-07-07 10:40:00,206.88,207.34,206.79,206.94,4337.0,149.7889,150.122,149.7238,149.8324,4337.0
2017-07-07 10:50:00,206.78,207.15,206.65,207.1,9068.0,149.7165,149.9844,149.6224,149.9482,9068.0
2017-07-07 11:00:00,207.01,207.3,206.82,207.05,13586.0,149.883,150.093,149.7455,149.912,13586.0
2017-07-07 11:10:00,207.17,207.7,207.14,207.31,8728.0,149.9989,150.3826,149.9772,150.1003,8728.0
2017-07-07 11:20:00,207.39,207.43,206.91,207.21,4028.0,150.1582,150.1871,149.8106,150.0279,4028.0
2017-07-07 11:30:00,207.22,207.34,206.91,207.03,2538.0,150.0351,150.122,149.8106,149.8975,2538.0
2017-07-07 11:40:00,206.93,207.34,206.83,207.23,4600.0,149.8251,150.122,149.7527,150.0423,4600.0
2017-07-07 11:50:00,207.18,207.18,206.87,206.94,3475.0,150.0061,150.0061,149.7817,149.8324,3475.0
2017-07-07 12:00:00,206.87,206.95,206.64,206.89,11518.0,149.7817,149.8396,149.6151,149.7962,11518.0
2017-07-07 12:10:00,206.9,206.91,206.66,206.84,5496.0,149.8034,149.8106,149.6296,149.76,5496.0
2017-07-07 12:20:00,206.86,206.93,206.46,206.46,5100.0,149.7744,149.8251,149.4848,149.4848,5100.0
2017-07-07 12:30:00,206.55,206.81,206.55,206.81,6091.0,149.55,149.7382,149.55,149.7382,6091.0
2017-07-07 12:40:00,206.81,207.24,206.78,207.13,5703.0,149.7382,150.0496,149.7165,149.9699,5703.0
2017-07-07 12:50:00,207.03,207.24,207.03,207.24,5317.0,149.8975,150.0496,149.8975,150.0496,5317.0
2017-07-07 13:00:00,207.23,207.32,207.18,207.23,4400.0,150.0423,150.1075,150.0061,150.0423,4400.0
2017-07-07 13:10:00,207.28,207.45,207.13,207.27,5440.0,150.0785,150.2016,149.9699,150.0713,5440.0
2017-07-07 13:20:00,207.26,207.32,207.18,207.2,1400.0,150.0641,150.1075,150.0061,150.0206,1400.0
2017-07-07 13:30:00,207.2,207.51,207.19,207.25,14353.0,150.0206,150.2451,150.0134,150.0568,14353.0
2017-07-07 13:40:00,207.23,207.34,207.18,207.22,4600.0,150.0423,150.122,150.0061,150.0351,4600.0
2017-07-07 13:50:00,207.16,207.25,207.0,207.2,4100.0,149.9916,150.0568,149.8758,150.0206,4100.0
2017-07-07 14:00:00,207.14,207.16,206.82,207.16,8894.0,149.9772,149.9916,149.7455,149.9916,8894.0
2017-07-07 14:10:00,207.25,207.39,207.18,207.39,3294.0,150.0568,150.1582,150.0061,150.1582,3294.0
2017-07-07 14:20:00,207.51,207.59,207.15,207.23,3300.0,150.2451,150.303,149.9844,150.0423,3300.0
2017-07-07 14:30:00,207.16,207.16,206.85,207.09,7311.0,149.9916,149.9916,149.7672,149.941,7311.0
2017-07-07 14:40:00,207.05,207.17,206.96,207.02,4954.0,149.912,149.9989,149.8468,149.8903,4954.0
2017-07-07 14:50:00,207.07,207.2,206.97,207.05,5040.0,149.9265,150.0206,149.8541,149.912,5040.0
2017-07-07 15:00:00,207.04,207.25,206.93,207.18,14477.0,149.9048,150.0568,149.8251,150.0061,14477.0
2017-07-07 15:10:00,207.12,207.22,207.1,207.17,5957.0,149.9627,150.0351,149.9482,149.9989,5957.0
2017-07-07 15:20:00,207.17,207.21,206.79,206.84,11801.0,149.9989,150.0279,149.7238,149.76,11801.0
2017-07-07 15:30:00,206.84,206.96,206.79,206.79,9008.0,149.76,149.8468,149.7238,149.7238,9008.0
2017-07-07 15:40:00,206.82,207.05,206.79,206.93,16131.0,149.7455,149.912,149.7238,149.8251,16131.0
2017-07-07 15:50:00,206.96,206.99,206.72,206.87,53101.0,149.8468,149.8686,149.6731,149.7817,53101.0
2017-07-10 09:30:00,207.03,207.19,205.69,205.72,7732.0,149.8975,150.0134,148.9273,148.949,7732.0
2017-07-10 09:40:00,205.72,206.0,204.97,205.4,34312.0,148.949,149.1518,148.406,148.7173,34312.0
2017-07-10 09:50:00,205.4,205.56,205.01,205.49,17182.0,148.7173,148.8332,148.435,148.7825,17182.0
2017-07-10 10:00:00,205.42,205.42,204.82,205.12,16258.0,148.7318,148.7318,148.2974,148.5146,16258.0
2017-07-10 10:10:00,205.15,205.52,204.76,205.46,22508.0,148.5363,148.8042,148.254,148.7608,22508.0
2017-07-10 10:20:00,205.56,205.69,205.16,205.48,10369.0,148.8332,148.9273,148.5436,148.7753,10369.0
2017-07-10 10:30:00,205.38,205.6,205.31,205.47,12194.0,148.7029,148.8621,148.6522,148.768,12194.0
2017-07-10 10:40:00,205.33,205.33,204.53,204.66,6893.0,148.6667,148.6667,148.0874,148.1816,6893.0
2017-07-10 10:50:00,204.67,204.67,204.28,204.57,11108.0,148.1888,148.1888,147.9064,148.1164,11108.0
2017-07-10 11:00:00,204.65,205.2,204.65,205.16,3954.0,148.1743,148.5725,148.1743,148.5436,3954.0
2017-07-10 11:10:00,205.16,205.43,204.71,204.78,9166.0,148.5436,148.7391,148.2178,148.2684,9166.0
2017-07-10 11:20:00,204.77,204.85,204.59,204.71,8949.0,148.2612,148.3191,148.1309,148.2178,8949.0
2017-07-10 11:30:00,204.81,204.94,204.4,204.85,8128.0,148.2902,148.3843,147.9933,148.3191,8128.0
2017-07-10 11:40:00,204.86,204.9,204.53,204.53,23784.0,148.3264,148.3553,148.0874,148.0874,23784.0
2017-07-10 11:50:00,204.6,205.12,204.55,204.96,5225.0,148.1381,148.5146,148.1019,148.3988,5225.0
2017-07-10 12:00:00,204.87,204.87,204.6,204.79,8226.0,148.3336,148.3336,148.1381,148.2757,8226.0
2017-07-10 12:10:00,204.64,204.65,204.28,204.43,14074.0,148.1671,148.1743,147.9064,148.015,14074.0
2017-07-10 12:20:00,204.43,204.55,204.35,204.55,7070.0,148.015,148.1019,147.9571,148.1019,7070.0
2017-07-10 12:30:00,204.55,204.6,204.34,204.51,9085.0,148.1019,148.1381,147.9499,148.0729,9085.0
2017-07-10 12:40:00,204.5,204.7,204.43,204.7,11000.0,148.0657,148.2105,148.015,148.2105,11000.0
2017-07-10 12:50:00,204.7,204.7,204.38,204.6,8719.0,148.2105,148.2105,147.9788,148.1381,8719.0
2017-07-10 13:00:00,204.59,204.68,204.33,204.67,6016.0,148.1309,148.196,147.9426,148.1888,6016.0
2017-07-10 13:10:00,204.54,204.87,204.47,204.58,7749.0,148.0947,148.3336,148.044,148.1236,7749.0
2017-07-10 13:20:00,204.65,204.75,204.44,204.75,7570.0,148.1743,148.2467,148.0223,148.2467,7570.0
2017-07-10 13:30:00,204.71,204.71,204.35,204.39,5928.0,148.2178,148.2178,147.9571,147.9861,5928.0
2017-07-10 13:40:00,204.39,204.4,204.14,204.14,9888.0,147.9861,147.9933,147.8051,147.8051,9888.0
2017-07-10 13:50:00,204.17,204.3,204.09,204.09,9717.0,147.8268,147.9209,147.7689,147.7689,9717.0
2017-07-10 14:00:00,204.1,204.14,203.81,203.87,9602.0,147.7761,147.8051,147.5661,147.6096,9602.0
2017-07-10 14:10:00,203.9,204.02,203.81,203.87,4714.0,147.6313,147.7182,147.5661,147.6096,4714.0
2017-07-10 14:20:00,203.89,203.89,203.43,203.43,9124.0,147.624,147.624,147.291,147.291,9124.0
2017-07-10 14:30:00,203.43,203.43,203.22,203.22,11564.0,147.291,147.291,147.1389,147.1389,11564.0
2017-07-10 14:40:00,203.22,203.38,203.15,203.34,5319.0,147.1389,147.2548,147.0883,147.2258,5319.0
2017-07-10 14:50:00,203.41,203.75,203.4,203.7,5521.0,147.2765,147.5227,147.2693,147.4865,5521.0
2017-07-10 15:00:00,203.73,204.03,203.69,203.85,14023.0,147.5082,147.7254,147.4792,147.5951,14023.0
2017-07-10 15:10:00,203.89,203.98,203.7,203.7,20883.0,147.624,147.6892,147.4865,147.4865,20883.0
2017-07-10 15:20:00,203.68,203.73,203.54,203.67,8262.0,147.472,147.5082,147.3706,147.4648,8262.0
2017-07-10 15:30:00,203.74,203.91,203.67,203.67,9132.0,147.5154,147.6385,147.4648,147.4648,9132.0
2017-07-10 15:40:00,203.6,203.8,203.4,203.55,13803.0,147.4141,147.5589,147.2693,147.3779,13803.0
2017-07-10 15:50:00,203.53,203.72,203.36,203.36,43255.0,147.3634,147.501,147.2403,147.2403,43255.0
2017-07-11 09:30:00,203.97,204.43,203.5,204.04,17104.0,147.682,148.015,147.3417,147.7327,17104.0
2017-07-11 09:40:00,204.06,204.15,202.9,203.14,21277.0,147.7471,147.8123,146.9072,147.081,21277.0
2017-07-11 09:50:00,203.15,203.45,202.55,202.8,11758.0,147.0883,147.3055,146.6538,146.8348,11758.0
2017-07-11 10:00:00,202.78,202.91,202.54,202.69,8657.0,146.8204,146.9145,146.6466,146.7552,8657.0
2017-07-11 10:10:00,202.69,203.24,202.68,202.79,10895.0,146.7552,147.1534,146.748,146.8276,10895.0
2017-07-11 10:20:00,202.82,203.15,202.78,202.9,19683.0,146.8493,147.0883,146.8204,146.9072,19683.0
2017-07-11 10:30:00,202.84,203.07,202.61,202.91,9384.0,146.8638,147.0303,146.6973,146.9145,9384.0
2017-07-11 10:40:00,202.83,202.9,202.51,202.58,7643.0,146.8566,146.9072,146.6249,146.6756,7643.0
2017-07-11 10:50:00,202.63,202.92,202.6,202.92,8245.0,146.7118,146.9217,146.69,146.9217,8245.0
2017-07-11 11:00:00,202.95,203.22,202.89,203.2,4551.0,146.9434,147.1389,146.9,147.1245,4551.0
2017-07-11 11:10:00,203.28,203.33,202.91,203.0,12902.0,147.1824,147.2186,146.9145,146.9797,12902.0
2017-07-11 11:20:00,202.93,202.95,202.65,202.89,13878.0,146.929,146.9434,146.7262,146.9,13878.0
2017-07-11 11:30:00,202.93,203.3,202.81,203.24,16644.0,146.929,147.1969,146.8421,147.1534,16644.0
2017-07-11 11:40:00,203.2,203.33,203.0,203.0,24516.0,147.1245,147.2186,146.9797,146.9797,24516.0
2017-07-11 11:50:00,203.0,203.3,202.96,203.05,9500.0,146.9797,147.1969,146.9507,147.0159,9500.0
2017-07-11 12:00:00,203.05,203.54,203.04,203.48,14371.0,147.0159,147.3706,147.0086,147.3272,14371.0
2017-07-11 12:10:00,203.48,203.54,203.12,203.19,13160.0,147.3272,147.3706,147.0665,147.1172,13160.0
2017-07-11 12:20:00,203.17,203.59,203.17,203.41,7918.0,147.1027,147.4068,147.1027,147.2765,7918.0
2017-07-11 12:30:00,203.44,203.5,203.21,203.4,6600.0,147.2982,147.3417,147.1317,147.2693,6600.0
2017-07-11 12:40:00,203.32,203.67,203.21,203.31,10619.0,147.2113,147.4648,147.1317,147.2041,10619.0
2017-07-11 12:50:00,203.25,203.55,203.2,203.28,7295.0,147.1607,147.3779,147.1245,147.1824,7295.0
2017-07-11 13:00:00,203.27,203.33,203.17,203.2,3400.0,147.1751,147.2186,147.1027,147.1245,3400.0
2017-07-11 13:10:00,203.12,203.12,202.94,202.95,2230.0,147.0665,147.0665,146.9362,146.9434,2230.0
2017-07-11 13:20:00,202.95,203.04,202.88,202.99,6202.0,146.9434,147.0086,146.8928,146.9724,6202.0
2017-07-11 13:30:00,203.13,203.33,203.1,203.31,2500.0,147.0738,147.2186,147.0521,147.2041,2500.0
2017-07-11 13:40:00,203.27,203.61,203.26,203.34,10211.0,147.1751,147.4213,147.1679,147.2258,10211.0
2017-07-11 13:50:00,203.41,203.57,203.38,203.43,7276.0,147.2765,147.3924,147.2548,147.291,7276.0
2017-07-11 14:00:00,203.49,203.58,203.35,203.58,8754.0,147.3344,147.3996,147.2331,147.3996,8754.0
2017-07-11 14:10:00,203.53,203.64,203.43,203.64,12685.0,147.3634,147.443,147.291,147.443,12685.0
2017-07-11 14:20:00,203.64,203.88,203.56,203.73,7111.0,147.443,147.6168,147.3851,147.5082,7111.0
2017-07-11 14:30:00,203.77,203.87,203.7,203.74,7777.0,147.5372,147.6096,147.4865,147.5154,7777.0
2017-07-11 14:40:00,203.72,204.08,203.72,203.97,11162.0,147.501,147.7616,147.501,147.682,11162.0
2017-07-11 14:50:00,203.96,204.23,203.88,204.1,6946.0,147.6747,147.8702,147.6168,147.7761,6946.0
2017-07-11 15:00:00,204.11,204.14,203.88,203.93,6008.0,147.7833,147.8051,147.6168,147.653,6008.0
2017-07-11 15:10:00,203.91,203.98,203.71,203.71,8962.0,147.6385,147.6892,147.4937,147.4937,8962.0
2017-07-11 15:20:00,203.67,203.81,203.54,203.78,9175.0,147.4648,147.5661,147.3706,147.5444,9175.0
2017-07-11 15:30:00,203.77,203.89,203.64,203.75,19702.0,147.5372,147.624,147.443,147.5227,19702.0
2017-07-11 15:40:00,203.73,203.77,203.36,203.51,24062.0,147.5082,147.5372,147.2403,147.3489,24062.0
2017-07-11 15:50:00,203.48,203.63,203.19,203.31,64840.0,147.3272,147.4358,147.1172,147.2041,64840.0
2017-07-12 09:30:00,204.59,205.89,203.97,205.56,14627.0,148.1309,149.0721,147.682,148.8332,14627.0
2017-07-12 09:40:00,205.57,206.59,205.57,206.31,12474.0,148.8404,149.5789,148.8404,149.3762,12474.0
2017-07-12 09:50:00,206.32,206.86,205.41,206.05,23095.0,149.3835,149.7744,148.7246,149.188,23095.0
2017-07-12 10:00:00,206.04,206.04,204.91,204.91,14156.0,149.1807,149.1807,148.3626,148.3626,14156.0
2017-07-12 10:10:00,205.03,205.49,205.03,205.48,7925.0,148.4494,148.7825,148.4494,148.7753,7925.0
2017-07-12 10:20:00,205.54,205.73,204.85,205.09,8375.0,148.8187,148.9563,148.3191,148.4929,8375.0
2017-07-12 10:30:00,205.03,205.92,204.89,205.92,7122.0,148.4494,149.0938,148.3481,149.0938,7122.0
2017-07-12 10:40:00,205.94,206.39,205.81,205.81,4551.0,149.1083,149.4341,149.0142,149.0142,4551.0
2017-07-12 10:50:00,205.84,206.17,205.63,206.11,4989.0,149.0359,149.2749,148.8839,149.2314,4989.0
2017-07-12 11:00:00,206.09,206.17,205.37,205.37,9300.0,149.2169,149.2749,148.6956,148.6956,9300.0
2017-07-12 11:10:00,205.45,205.75,205.11,205.4,20481.0,148.7535,148.9708,148.5074,148.7173,20481.0
2017-07-12 11:20:00,205.52,205.61,205.1,205.18,13112.0,148.8042,148.8694,148.5001,148.5581,13112.0
2017-07-12 11:30:00,205.1,205.15,204.73,205.0,7928.0,148.5001,148.5363,148.2322,148.4277,7928.0
2017-07-12 11:40:00,205.23,205.39,204.93,205.16,10750.0,148.5943,148.7101,148.377,148.5436,10750.0
2017-07-12 11:50:00,205.27,205.42,204.74,204.94,9060.0,148.6232,148.7318,148.2395,148.3843,9060.0
2017-07-12 12:00:00,204.9,205.32,204.8,205.12,12821.0,148.3553,148.6594,148.2829,148.5146,12821.0
2017-07-12 12:10:00,205.29,205.41,205.1,205.15,7517.0,148.6377,148.7246,148.5001,148.5363,7517.0
2017-07-12 12:20:00,205.23,205.49,205.1,205.12,2400.0,148.5943,148.7825,148.5001,148.5146,2400.0
2017-07-12 12:30:00,205.1,205.15,204.92,204.92,5399.0,148.5001,148.5363,148.3698,148.3698,5399.0
2017-07-12 12:40:00,205.01,205.27,204.91,205.2,2620.0,148.435,148.6232,148.3626,148.5725,2620.0
2017-07-12 12:50:00,205.17,205.68,205.17,205.28,4510.0,148.5508,148.9201,148.5508,148.6305,4510.0
2017-07-12 13:00:00,205.31,205.43,205.16,205.19,4723.0,148.6522,148.7391,148.5436,148.5653,4723.0
2017-07-12 13:10:00,205.27,205.43,205.21,205.37,4800.0,148.6232,148.7391,148.5798,148.6956,4800.0
2017-07-12 13:20:00,205.41,205.41,205.13,205.25,5378.0,148.7246,148.7246,148.5219,148.6087,5378.0
2017-07-12 13:30:00,205.22,205.78,205.21,205.78,5850.0,148.587,148.9925,148.5798,148.9925,5850.0
2017-07-12 13:40:00,205.8,206.13,205.65,205.87,12555.0,149.007,149.2459,148.8984,149.0576,12555.0
2017-07-12 13:50:00,205.98,206.13,205.71,206.07,8018.0,149.1373,149.2459,148.9418,149.2024,8018.0
2017-07-12 14:00:00,205.97,206.05,205.76,205.88,5212.0,149.13,149.188,148.978,149.0649,5212.0
2017-07-12 14:10:00,205.82,206.71,205.8,206.71,12224.0,149.0214,149.6658,149.007,149.6658,12224.0
2017-07-12 14:20:00,206.59,206.72,206.41,206.72,10316.0,149.5789,149.6731,149.4486,149.6731,10316.0
2017-07-12 14:30:00,206.64,206.71,206.42,206.53,6476.0,149.6151,149.6658,149.4559,149.5355,6476.0
2017-07-12 14:40:00,206.44,206.47,205.95,206.11,7423.0,149.4703,149.4921,149.1156,149.2314,7423.0
2017-07-12 14:50:00,206.04,206.18,205.97,206.17,6800.0,149.1807,149.2821,149.13,149.2749,6800.0
2017-07-12 15:00:00,206.12,206.4,206.12,206.24,11265.0,149.2386,149.4414,149.2386,149.3255,11265.0
2017-07-12 15:10:00,206.28,206.65,206.25,206.55,8805.0,149.3545,149.6224,149.3328,149.55,8805.0
2017-07-12 15:20:00,206.55,206.59,206.35,206.44,11636.0,149.55,149.5789,149.4052,149.4703,11636.0
2017-07-12 15:30:00,206.46,206.48,206.19,206.31,13105.0,149.4848,149.4993,149.2893,149.3762,13105.0
2017-07-12 15:40:00,206.31,206.31,206.13,206.13,26235.0,149.3762,149.3762,149.2459,149.2459,26235.0
2017-07-12 15:50:00,206.16,206.49,206.14,206.48,56987.0,149.2676,149.5065,149.2531,149.4993,56987.0
2017-07-13 09:30:00,206.35,207.45,205.45,207.44,9925.0,149.4052,150.2016,148.7535,150.1944,9925.0
2017-07-13 09:40:00,207.11,207.49,206.84,206.94,10900.0,149.9554,150.2306,149.76,149.8324,10900.0
2017-07-13 09:50:00,207.22,207.27,206.74,206.74,11811.0,150.0351,150.0713,149.6876,149.6876,11811.0
2017-07-13 10:00:00,206.82,207.08,206.64,206.83,6395.0,149.7455,149.9337,149.6151,149.7527,6395.0
2017-07-13 10:10:00,206.83,207.32,206.78,207.28,8000.0,149.7527,150.1075,149.7165,150.0785,8000.0
2017-07-13 10:20:00,207.4,207.4,206.8,206.84,13439.0,150.1654,150.1654,149.731,149.76,13439.0
2017-07-13 10:30:00,206.81,206.81,206.36,206.42,7309.0,149.7382,149.7382,149.4124,149.4559,7309.0
2017-07-13 10:40:00,206.35,206.6,206.12,206.26,21922.0,149.4052,149.5862,149.2386,149.34,21922.0
2017-07-13 10:50:00,206.2,206.31,205.67,205.71,12400.0,149.2966,149.3762,148.9128,148.9418,12400.0
2017-07-13 11:00:00,205.66,205.66,205.15,205.5,10571.0,148.9056,148.9056,148.5363,148.7897,10571.0
2017-07-13 11:10:00,205.59,205.64,205.2,205.6,6345.0,148.8549,148.8911,148.5725,148.8621,6345.0
2017-07-13 11:20:00,205.71,205.73,205.58,205.64,8503.0,148.9418,148.9563,148.8477,148.8911,8503.0
2017-07-13 11:30:00,205.67,206.07,205.67,205.97,4412.0,148.9128,149.2024,148.9128,149.13,4412.0
2017-07-13 11:40:00,205.88,205.88,205.56,205.73,1221.0,149.0649,149.0649,148.8332,148.9563,1221.0
2017-07-13 11:50:00,205.63,205.63,205.53,205.55,2078.0,148.8839,148.8839,148.8115,148.8259,2078.0
2017-07-13 12:00:00,205.65,205.74,205.6,205.6,2513.0,148.8984,148.9635,148.8621,148.8621,2513.0
2017-07-13 12:10:00,205.57,205.65,205.47,205.55,5244.0,148.8404,148.8984,148.768,148.8259,5244.0
2017-07-13 12:20:00,205.54,205.59,205.43,205.45,4593.0,148.8187,148.8549,148.7391,148.7535,4593.0
2017-07-13 12:30:00,205.48,205.55,205.34,205.51,11894.0,148.7753,148.8259,148.6739,148.797,11894.0
2017-07-13 12:40:00,205.43,205.54,205.15,205.23,16992.0,148.7391,148.8187,148.5363,148.5943,16992.0
2017-07-13 12:50:00,205.23,205.34,204.94,205.3,10768.0,148.5943,148.6739,148.3843,148.6449,10768.0
2017-07-13 13:00:00,205.23,205.26,205.01,205.14,9364.0,148.5943,148.616,148.435,148.5291,9364.0
2017-07-13 13:10:00,205.23,205.3,205.1,205.1,2603.0,148.5943,148.6449,148.5001,148.5001,2603.0
2017-07-13 13:20:00,205.16,205.34,205.03,205.34,4094.0,148.5436,148.6739,148.4494,148.6739,4094.0
2017-07-13 13:30:00,205.3,205.3,205.06,205.06,4100.0,148.6449,148.6449,148.4712,148.4712,4100.0
2017-07-13 13:40:00,205.1,205.25,205.06,205.21,14823.0,148.5001,148.6087,148.4712,148.5798,14823.0
2017-07-13 13:50:00,205.2,205.2,204.88,204.89,13831.0,148.5725,148.5725,148.3408,148.3481,13831.0
2017-07-13 14:00:00,204.92,204.96,204.8,204.95,4662.0,148.3698,148.3988,148.2829,148.3915,4662.0
2017-07-13 14:10:00,204.91,205.13,204.86,205.05,4305.0,148.3626,148.5219,148.3264,148.4639,4305.0
2017-07-13 14:20:00,205.01,205.05,204.88,204.88,3341.0,148.435,148.4639,148.3408,148.3408,3341.0
2017-07-13 14:30:00,204.93,205.07,204.89,205.04,4898.0,148.377,148.4784,148.3481,148.4567,4898.0
2017-07-13 14:40:00,205.06,205.09,204.84,204.84,4887.0,148.4712,148.4929,148.3119,148.3119,4887.0
2017-07-13 14:50:00,204.87,204.93,204.79,204.81,5155.0,148.3336,148.377,148.2757,148.2902,5155.0
2017-07-13 15:00:00,204.86,204.99,204.84,204.96,8525.0,148.3264,148.4205,148.3119,148.3988,8525.0
2017-07-13 15:10:00,204.95,205.01,204.81,204.91,15045.0,148.3915,148.435,148.2902,148.3626,15045.0
2017-07-13 15:20:00,204.9,205.05,204.85,204.98,22264.0,148.3553,148.4639,148.3191,148.4132,22264.0
2017-07-13 15:30:00,204.98,205.02,204.83,204.85,23140.0,148.4132,148.4422,148.3046,148.3191,23140.0
2017-07-13 15:40:00,204.85,205.02,204.84,205.02,32865.0,148.3191,148.4422,148.3119,148.4422,32865.0
2017-07-13 15:50:00,205.02,205.05,204.73,204.83,67239.0,148.4422,148.4639,148.2322,148.3046,67239.0
2017-07-14 09:30:00,206.18,207.93,206.18,207.93,17869.0,149.2821,150.5492,149.2821,150.5492,17869.0
2017-07-14 09:40:00,207.73,207.83,206.54,206.7,16405.0,150.4044,150.4768,149.5427,149.6586,16405.0
2017-07-14 09:50:00,206.89,207.11,206.14,206.87,22888.0,149.7962,149.9554,149.2531,149.7817,22888.0
2017-07-14 10:00:00,206.84,207.35,206.68,207.13,20675.0,149.76,150.1292,149.6441,149.9699,20675.0
2017-07-14 10:10:00,206.97,207.23,206.88,207.21,16316.0,149.8541,150.0423,149.7889,150.0279,16316.0
2017-07-14 10:20:00,207.11,207.28,206.89,207.18,5700.0,149.9554,150.0785,149.7962,150.0061,5700.0
2017-07-14 10:30:00,207.05,207.41,207.02,207.36,12558.0,149.912,150.1727,149.8903,150.1365,12558.0
2017-07-14 10:40:00,207.39,208.17,207.32,208.17,6351.0,150.1582,150.7229,150.1075,150.7229,6351.0
2017-07-14 10:50:00,208.17,208.23,207.65,208.08,10100.0,150.7229,150.7664,150.3464,150.6578,10100.0
2017-07-14 11:00:00,208.12,208.27,207.64,207.78,4719.0,150.6867,150.7953,150.3392,150.4406,4719.0
2017-07-14 11:10:00,207.88,208.12,207.46,207.46,3496.0,150.513,150.6867,150.2089,150.2089,3496.0
2017-07-14 11:20:00,207.49,207.82,207.46,207.79,2163.0,150.2306,150.4695,150.2089,150.4478,2163.0
2017-07-14 11:30:00,207.74,208.05,207.67,208.05,3262.0,150.4116,150.636,150.3609,150.636,3262.0
2017-07-14 11:40:00,208.1,208.1,207.61,207.71,15571.0,150.6722,150.6722,150.3175,150.3899,15571.0
2017-07-14 11:50:00,207.84,208.24,207.73,208.24,1800.0,150.484,150.7736,150.4044,150.7736,1800.0
2017-07-14 12:00:00,208.24,208.47,207.94,207.94,5829.0,150.7736,150.9401,150.5564,150.5564,5829.0
2017-07-14 12:10:00,208.05,208.4,208.03,208.19,14924.0,150.636,150.8895,150.6216,150.7374,14924.0
2017-07-14 12:20:00,208.17,208.22,208.05,208.1,6121.0,150.7229,150.7591,150.636,150.6722,6121.0
2017-07-14 12:30:00,208.1,208.22,208.06,208.06,2100.0,150.6722,150.7591,150.6433,150.6433,2100.0
2017-07-14 12:40:00,208.11,208.11,207.79,207.85,4860.0,150.6795,150.6795,150.4478,150.4912,4860.0
2017-07-14 12:50:00,207.92,208.12,207.91,207.95,1700.0,150.5419,150.6867,150.5347,150.5636,1700.0
2017-07-14 13:00:00,208.01,208.11,207.9,207.93,3749.0,150.6071,150.6795,150.5274,150.5492,3749.0
2017-07-14 13:10:00,207.82,207.82,207.62,207.81,1700.0,150.4695,150.4695,150.3247,150.4623,1700.0
2017-07-14 13:20:00,207.81,207.83,207.73,207.78,1600.0,150.4623,150.4768,150.4044,150.4406,1600.0
2017-07-14 13:30:00,207.86,207.91,207.74,207.91,2097.0,150.4985,150.5347,150.4116,150.5347,2097.0
2017-07-14 13:40:00,207.75,207.79,207.56,207.56,2019.0,150.4188,150.4478,150.2813,150.2813,2019.0
2017-07-14 13:50:00,207.62,207.65,207.53,207.58,1800.0,150.3247,150.3464,150.2595,150.2957,1800.0
2017-07-14 14:00:00,207.64,207.89,207.52,207.75,3456.0,150.3392,150.5202,150.2523,150.4188,3456.0
2017-07-14 14:10:00,207.79,207.85,207.75,207.8,2660.0,150.4478,150.4912,150.4188,150.455,2660.0
2017-07-14 14:20:00,207.76,207.84,207.75,207.82,1900.0,150.4261,150.484,150.4188,150.4695,1900.0
2017-07-14 14:30:00,207.89,207.92,207.8,207.81,3300.0,150.5202,150.5419,150.455,150.4623,3300.0
2017-07-14 14:40:00,207.85,207.91,207.75,207.87,1905.0,150.4912,150.5347,150.4188,150.5057,1905.0
2017-07-14 14:50:00,207.82,207.94,207.82,207.89,3100.0,150.4695,150.5564,150.4695,150.5202,3100.0
2017-07-14 15:00:00,207.9,207.99,207.73,207.85,5870.0,150.5274,150.5926,150.4044,150.4912,5870.0
2017-07-14 15:10:00,207.9,207.9,207.43,207.54,7215.0,150.5274,150.5274,150.1871,150.2668,7215.0
2017-07-14 15:20:00,207.58,207.93,207.57,207.79,11005.0,150.2957,150.5492,150.2885,150.4478,11005.0
2017-07-14 15:30:00,207.79,207.97,207.65,207.85,14633.0,150.4478,150.5781,150.3464,150.4912,14633.0
2017-07-14 15:40:00,207.92,207.92,207.52,207.54,19989.0,150.5419,150.5419,150.2523,150.2668,19989.0
2017-07-14 15:50:00,207.55,207.61,207.33,207.5,59592.0,150.274,150.3175,150.1147,150.2378,59592.0
2017-07-17 09:30:00,207.76,207.76,207.2,207.56,6741.0,150.4261,150.4261,150.0206,150.2813,6741.0
2017-07-17 09:40:00,207.51,207.92,207.43,207.92,7011.0,150.2451,150.5419,150.1871,150.5419,7011.0
2017-07-17 09:50:00,207.88,208.38,207.83,208.37,8468.0,150.513,150.875,150.4768,150.8677,8468.0
2017-07-17 10:00:00,208.27,208.98,208.15,208.78,15348.0,150.7953,151.3094,150.7084,151.1646,15348.0
2017-07-17 10:10:00,208.72,209.31,208.7,209.17,10679.0,151.1211,151.5483,151.1067,151.447,10679.0
2017-07-17 10:20:00,209.27,209.74,209.04,209.56,13131.0,151.5194,151.8597,151.3528,151.7293,13131.0
2017-07-17 10:30:00,209.5,209.61,209.05,209.56,6471.0,151.6859,151.7655,151.3601,151.7293,6471.0
2017-07-17 10:40:00,209.49,209.52,209.21,209.3,5296.0,151.6787,151.7004,151.4759,151.5411,5296.0
2017-07-17 10:50:00,209.3,209.3,208.63,208.63,5385.0,151.5411,151.5411,151.056,151.056,5385.0
2017-07-17 11:00:00,208.54,208.83,208.52,208.6,7198.0,150.9908,151.2008,150.9763,151.0343,7198.0
2017-07-17 11:10:00,208.75,208.78,208.51,208.58,9542.0,151.1429,151.1646,150.9691,151.0198,9542.0
2017-07-17 11:20:00,208.58,208.73,208.56,208.7,8000.0,151.0198,151.1284,151.0053,151.1067,8000.0
2017-07-17 11:30:00,208.54,208.64,208.21,208.21,3700.0,150.9908,151.0632,150.7519,150.7519,3700.0
2017-07-17 11:40:00,208.18,208.6,208.13,208.58,16734.0,150.7302,151.0343,150.694,151.0198,16734.0
2017-07-17 11:50:00,208.5,208.67,208.5,208.55,3800.0,150.9619,151.0849,150.9619,150.9981,3800.0
2017-07-17 12:00:00,208.56,208.56,208.29,208.32,3600.0,151.0053,151.0053,150.8098,150.8315,3600.0
2017-07-17 12:10:00,208.38,208.48,208.26,208.26,6462.0,150.875,150.9474,150.7881,150.7881,6462.0
2017-07-17 12:20:00,208.33,208.46,208.13,208.45,6411.0,150.8388,150.9329,150.694,150.9257,6411.0
2017-07-17 12:30:00,208.42,208.51,208.32,208.46,5960.0,150.9039,150.9691,150.8315,150.9329,5960.0
2017-07-17 12:40:00,208.39,208.72,208.39,208.6,4344.0,150.8822,151.1211,150.8822,151.0343,4344.0
2017-07-17 12:50:00,208.66,208.7,208.28,208.3,8300.0,151.0777,151.1067,150.8026,150.8171,8300.0
2017-07-17 13:00:00,208.4,208.4,208.28,208.39,5400.0,150.8895,150.8895,150.8026,150.8822,5400.0
2017-07-17 13:10:00,208.39,208.44,208.25,208.39,9600.0,150.8822,150.9184,150.7808,150.8822,9600.0
2017-07-17 13:20:00,208.42,208.42,208.23,208.3,5015.0,150.9039,150.9039,150.7664,150.8171,5015.0
2017-07-17 13:30:00,208.25,208.29,207.93,207.97,5821.0,150.7808,150.8098,150.5492,150.5781,5821.0
2017-07-17 13:40:00,207.97,208.07,207.91,207.92,7745.0,150.5781,150.6505,150.5347,150.5419,7745.0
2017-07-17 13:50:00,207.91,208.07,207.9,207.91,10105.0,150.5347,150.6505,150.5274,150.5347,10105.0
2017-07-17 14:00:00,207.9,207.9,207.6,207.68,5011.0,150.5274,150.5274,150.3102,150.3681,5011.0
2017-07-17 14:10:00,207.7,207.79,207.58,207.78,5274.0,150.3826,150.4478,150.2957,150.4406,5274.0
2017-07-17 14:20:00,207.83,208.13,207.8,208.1,8083.0,150.4768,150.694,150.455,150.6722,8083.0
2017-07-17 14:30:00,208.14,208.25,208.06,208.22,11621.0,150.7012,150.7808,150.6433,150.7591,11621.0
2017-07-17 14:40:00,208.17,208.17,207.88,207.88,8129.0,150.7229,150.7229,150.513,150.513,8129.0
2017-07-17 14:50:00,207.86,207.99,207.85,207.88,7077.0,150.4985,150.5926,150.4912,150.513,7077.0
2017-07-17 15:00:00,207.93,208.01,207.44,207.44,7608.0,150.5492,150.6071,150.1944,150.1944,7608.0
2017-07-17 15:10:00,207.42,207.67,207.42,207.49,10963.0,150.1799,150.3609,150.1799,150.2306,10963.0
2017-07-17 15:20:00,207.5,207.54,207.4,207.44,9700.0,150.2378,150.2668,150.1654,150.1944,9700.0
2017-07-17 15:30:00,207.44,207.48,207.24,207.36,16100.0,150.1944,150.2233,150.0496,150.1365,16100.0
2017-07-17 15:40:00,207.34,207.4,206.96,207.32,15437.0,150.122,150.1654,149.8468,150.1075,15437.0
2017-07-17 15:50:00,207.32,207.56,207.29,207.5,45163.0,150.1075,150.2813,150.0858,150.2378,45163.0
2017-07-18 09:30:00,207.32,209.11,206.27,208.16,77544.0,150.1075,151.4035,149.3473,150.7157,77544.0
2017-07-18 09:40:00,208.13,208.13,206.29,206.55,13537.0,150.694,150.694,149.3617,149.55,13537.0
2017-07-18 09:50:00,206.31,206.52,205.9,206.22,11758.0,149.3762,149.5283,149.0794,149.3111,11758.0
2017-07-18 10:00:00,206.14,206.38,205.87,206.16,40500.0,149.2531,149.4269,149.0576,149.2676,40500.0
2017-07-18 10:10:00,206.11,206.24,205.46,205.86,27272.0,149.2314,149.3255,148.7608,149.0504,27272.0
2017-07-18 10:20:00,205.75,206.01,205.36,205.43,17017.0,148.9708,149.159,148.6884,148.7391,17017.0
2017-07-18 10:30:00,205.5,206.01,205.35,205.36,20857.0,148.7897,149.159,148.6811,148.6884,20857.0
2017-07-18 10:40:00,205.49,206.02,205.43,205.76,24700.0,148.7825,149.1662,148.7391,148.978,24700.0
2017-07-18 10:50:00,205.77,206.28,205.75,206.28,11857.0,148.9852,149.3545,148.9708,149.3545,11857.0
2017-07-18 11:00:00,206.21,206.28,205.84,205.84,18299.0,149.3038,149.3545,149.0359,149.0359,18299.0
2017-07-18 11:10:00,205.88,205.9,205.57,205.85,5747.0,149.0649,149.0794,148.8404,149.0432,5747.0
2017-07-18 11:20:00,205.85,206.21,205.85,206.0,9942.0,149.0432,149.3038,149.0432,149.1518,9942.0
2017-07-18 11:30:00,206.04,206.24,206.04,206.23,4940.0,149.1807,149.3255,149.1807,149.3183,4940.0
2017-07-18 11:40:00,206.18,206.4,205.94,205.95,11480.0,149.2821,149.4414,149.1083,149.1156,11480.0
2017-07-18 11:50:00,205.99,206.08,205.9,206.0,5546.0,149.1445,149.2097,149.0794,149.1518,5546.0
2017-07-18 12:00:00,206.08,206.62,206.04,206.62,46817.0,149.2097,149.6007,149.1807,149.6007,46817.0
2017-07-18 12:10:00,206.62,206.94,206.62,206.79,11093.0,149.6007,149.8324,149.6007,149.7238,11093.0
2017-07-18 12:20:00,206.87,207.0,206.71,206.97,21890.0,149.7817,149.8758,149.6658,149.8541,21890.0
2017-07-18 12:30:00,206.99,207.18,206.9,207.18,54701.0,149.8686,150.0061,149.8034,150.0061,54701.0
2017-07-18 12:40:00,207.25,207.32,207.13,207.32,5144.0,150.0568,150.1075,149.9699,150.1075,5144.0
2017-07-18 12:50:00,207.26,207.73,207.25,207.66,21563.0,150.0641,150.4044,150.0568,150.3537,21563.0
2017-07-18 13:00:00,207.66,207.82,207.55,207.57,4063.0,150.3537,150.4695,150.274,150.2885,4063.0
2017-07-18 13:10:00,207.62,207.7,207.56,207.56,2005.0,150.3247,150.3826,150.2813,150.2813,2005.0
2017-07-18 13:20:00,207.57,207.66,207.48,207.48,2534.0,150.2885,150.3537,150.2233,150.2233,2534.0
2017-07-18 13:30:00,207.45,207.51,207.29,207.32,36120.0,150.2016,150.2451,150.0858,150.1075,36120.0
2017-07-18 13:40:00,207.34,207.34,207.06,207.12,5197.0,150.122,150.122,149.9192,149.9627,5197.0
2017-07-18 13:50:00,207.1,207.12,206.84,206.88,3202.0,149.9482,149.9627,149.76,149.7889,3202.0
2017-07-18 14:00:00,206.81,206.92,206.78,206.88,4436.0,149.7382,149.8179,149.7165,149.7889,4436.0
2017-07-18 14:10:00,206.93,207.21,206.92,207.17,3251.0,149.8251,150.0279,149.8179,149.9989,3251.0
2017-07-18 14:20:00,207.18,207.22,206.98,206.99,8909.0,150.0061,150.0351,149.8613,149.8686,8909.0
2017-07-18 14:30:00,206.96,206.96,206.76,206.85,6450.0,149.8468,149.8468,149.702,149.7672,6450.0
2017-07-18 14:40:00,206.8,206.85,206.65,206.73,10023.0,149.731,149.7672,149.6224,149.6803,10023.0
2017-07-18 14:50:00,206.76,207.3,206.76,207.21,3912.0,149.702,150.093,149.702,150.0279,3912.0
2017-07-18 15:00:00,207.25,207.38,207.16,207.3,6928.0,150.0568,150.1509,149.9916,150.093,6928.0
2017-07-18 15:10:00,207.3,207.33,207.18,207.23,3916.0,150.093,150.1147,150.0061,150.0423,3916.0
2017-07-18 15:20:00,207.25,207.25,207.12,207.14,8367.0,150.0568,150.0568,149.9627,149.9772,8367.0
2017-07-18 15:30:00,207.11,207.47,207.11,207.47,18132.0,149.9554,150.2161,149.9554,150.2161,18132.0
2017-07-18 15:40:00,207.47,207.47,207.13,207.21,20164.0,150.2161,150.2161,149.9699,150.0279,20164.0
2017-07-18 15:50:00,207.23,207.25,206.93,207.13,79736.0,150.0423,150.0568,149.8251,149.9699,79736.0
2017-07-19 09:30:00,207.46,207.85,207.06,207.39,34849.0,150.2089,150.4912,149.9192,150.1582,34849.0
2017-07-19 09:40:00,207.72,207.83,207.24,207.24,2745.0,150.3971,150.4768,150.0496,150.0496,2745.0
2017-07-19 09:50:00,207.31,207.48,207.07,207.35,5838.0,150.1003,150.2233,149.9265,150.1292,5838.0
2017-07-19 10:00:00,207.34,207.53,207.23,207.32,4503.0,150.122,150.2595,150.0423,150.1075,4503.0
2017-07-19 10:10:00,207.38,207.47,207.17,207.29,5434.0,150.1509,150.2161,149.9989,150.0858,5434.0
2017-07-19 10:20:00,207.37,207.58,207.19,207.24,9754.0,150.1437,150.2957,150.0134,150.0496,9754.0
2017-07-19 10:30:00,207.3,207.53,207.22,207.53,10419.0,150.093,150.2595,150.0351,150.2595,10419.0
2017-07-19 10:40:00,207.51,207.63,207.4,207.43,5612.0,150.2451,150.3319,150.1654,150.1871,5612.0
2017-07-19 10:50:00,207.5,207.92,207.39,207.8,11079.0,150.2378,150.5419,150.1582,150.455,11079.0
2017-07-19 11:00:00,207.88,208.08,207.85,207.85,7832.0,150.513,150.6578,150.4912,150.4912,7832.0
2017-07-19 11:10:00,207.86,208.11,207.86,208.04,10987.0,150.4985,150.6795,150.4985,150.6288,10987.0
2017-07-19 11:20:00,208.06,208.26,208.0,208.26,9126.0,150.6433,150.7881,150.5998,150.7881,9126.0
2017-07-19 11:30:00,208.26,208.43,208.02,208.18,17496.0,150.7881,150.9112,150.6143,150.7302,17496.0
2017-07-19 11:40:00,208.25,208.33,208.02,208.02,7730.0,150.7808,150.8388,150.6143,150.6143,7730.0
2017-07-19 11:50:00,208.06,208.18,207.96,208.18,6800.0,150.6433,150.7302,150.5709,150.7302,6800.0
2017-07-19 12:00:00,208.24,208.28,207.82,207.87,6541.0,150.7736,150.8026,150.4695,150.5057,6541.0
2017-07-19 12:10:00,207.91,208.22,207.87,208.13,4915.0,150.5347,150.7591,150.5057,150.694,4915.0
2017-07-19 12:20:00,208.04,208.28,208.02,208.13,7526.0,150.6288,150.8026,150.6143,150.694,7526.0
2017-07-19 12:30:00,208.06,208.1,207.91,208.06,11401.0,150.6433,150.6722,150.5347,150.6433,11401.0
2017-07-19 12:40:00,208.1,208.34,208.0,208.18,24642.0,150.6722,150.846,150.5998,150.7302,24642.0
2017-07-19 12:50:00,208.18,208.19,207.9,207.9,7860.0,150.7302,150.7374,150.5274,150.5274,7860.0
2017-07-19 13:00:00,207.98,208.08,207.71,207.71,115055.0,150.5854,150.6578,150.3899,150.3899,115055.0
2017-07-19 13:10:00,207.72,207.88,207.61,207.72,6643.0,150.3971,150.513,150.3175,150.3971,6643.0
2017-07-19 13:20:00,207.78,207.86,207.68,207.72,8133.0,150.4406,150.4985,150.3681,150.3971,8133.0
2017-07-19 13:30:00,207.72,207.87,207.51,207.87,12231.0,150.3971,150.5057,150.2451,150.5057,12231.0
2017-07-19 13:40:00,207.82,207.94,207.69,207.69,19424.0,150.4695,150.5564,150.3754,150.3754,19424.0
2017-07-19 13:50:00,207.69,207.94,207.44,207.88,26555.0,150.3754,150.5564,150.1944,150.513,26555.0
2017-07-19 14:00:00,207.93,208.12,207.86,208.08,48262.0,150.5492,150.6867,150.4985,150.6578,48262.0
2017-07-19 14:10:00,208.02,208.13,207.96,208.11,25858.0,150.6143,150.694,150.5709,150.6795,25858.0
2017-07-19 14:20:00,208.08,208.2,208.05,208.16,9503.0,150.6578,150.7446,150.636,150.7157,9503.0
2017-07-19 14:30:00,208.16,208.28,207.86,207.92,7425.0,150.7157,150.8026,150.4985,150.5419,7425.0
2017-07-19 14:40:00,207.95,208.08,207.77,207.77,8704.0,150.5636,150.6578,150.4333,150.4333,8704.0
2017-07-19 14:50:00,207.8,207.8,207.62,207.71,12428.0,150.455,150.455,150.3247,150.3899,12428.0
2017-07-19 15:00:00,207.73,207.81,207.68,207.75,9534.0,150.4044,150.4623,150.3681,150.4188,9534.0
2017-07-19 15:10:00,207.73,207.73,207.5,207.51,8724.0,150.4044,150.4044,150.2378,150.2451,8724.0
2017-07-19 15:20:00,207.51,207.74,207.4,207.74,32176.0,150.2451,150.4116,150.1654,150.4116,32176.0
2017-07-19 15:30:00,207.75,207.76,207.48,207.6,23453.0,150.4188,150.4261,150.2233,150.3102,23453.0
2017-07-19 15:40:00,207.6,207.62,207.42,207.48,51522.0,150.3102,150.3247,150.1799,150.2233,51522.0
2017-07-19 15:50:00,207.49,207.68,207.44,207.65,63942.0,150.2306,150.3681,150.1944,150.3464,63942.0
2017-07-20 09:30:00,207.64,208.43,207.08,207.94,16465.0,150.3392,150.9112,149.9337,150.5564,16465.0
2017-07-20 09:40:00,208.09,208.67,207.9,208.22,12691.0,150.665,151.0849,150.5274,150.7591,12691.0
2017-07-20 09:50:00,208.02,208.78,207.9,207.98,13832.0,150.6143,151.1646,150.5274,150.5854,13832.0
2017-07-20 10:00:00,208.08,208.42,207.67,207.81,14581.0,150.6578,150.9039,150.3609,150.4623,14581.0
2017-07-20 10:10:00,207.71,207.95,207.19,207.3,11782.0,150.3899,150.5636,150.0134,150.093,11782.0
2017-07-20 10:20:00,207.4,207.41,206.18,206.54,17069.0,150.1654,150.1727,149.2821,149.5427,17069.0
2017-07-20 10:30:00,206.64,207.81,206.54,207.69,12476.0,149.6151,150.4623,149.5427,150.3754,12476.0
2017-07-20 10:40:00,207.7,207.82,207.04,207.11,10358.0,150.3826,150.4695,149.9048,149.9554,10358.0
2017-07-20 10:50:00,207.17,207.24,206.78,206.78,7018.0,149.9989,150.0496,149.7165,149.7165,7018.0
2017-07-20 11:00:00,206.84,207.07,206.8,206.96,14500.0,149.76,149.9265,149.731,149.8468,14500.0
2017-07-20 11:10:00,206.98,207.04,206.74,207.04,7751.0,149.8613,149.9048,149.6876,149.9048,7751.0
2017-07-20 11:20:00,207.22,207.62,207.06,207.22,13009.0,150.0351,150.3247,149.9192,150.0351,13009.0
2017-07-20 11:30:00,207.09,207.39,207.09,207.31,4240.0,149.941,150.1582,149.941,150.1003,4240.0
2017-07-20 11:40:00,207.48,207.94,207.45,207.72,4972.0,150.2233,150.5564,150.2016,150.3971,4972.0
2017-07-20 11:50:00,207.68,207.69,207.35,207.43,3378.0,150.3681,150.3754,150.1292,150.1871,3378.0
2017-07-20 12:00:00,207.51,207.51,207.24,207.35,1600.0,150.2451,150.2451,150.0496,150.1292,1600.0
2017-07-20 12:10:00,207.37,207.37,207.18,207.34,2737.0,150.1437,150.1437,150.0061,150.122,2737.0
2017-07-20 12:20:00,207.26,207.28,207.12,207.22,3291.0,150.0641,150.0785,149.9627,150.0351,3291.0
2017-07-20 12:30:00,207.22,207.26,207.12,207.15,4716.0,150.0351,150.0641,149.9627,149.9844,4716.0
2017-07-20 12:40:00,207.14,207.47,207.14,207.47,3930.0,149.9772,150.2161,149.9772,150.2161,3930.0
2017-07-20 12:50:00,207.56,207.8,207.43,207.8,2208.0,150.2813,150.455,150.1871,150.455,2208.0
2017-07-20 13:00:00,207.75,207.89,207.63,207.68,11530.0,150.4188,150.5202,150.3319,150.3681,11530.0
2017-07-20 13:10:00,207.67,207.76,207.55,207.76,2883.0,150.3609,150.4261,150.274,150.4261,2883.0
2017-07-20 13:20:00,207.76,207.92,207.66,207.71,11974.0,150.4261,150.5419,150.3537,150.3899,11974.0
2017-07-20 13:30:00,207.71,207.83,207.53,207.54,5746.0,150.3899,150.4768,150.2595,150.2668,5746.0
2017-07-20 13:40:00,207.62,207.66,207.35,207.35,3290.0,150.3247,150.3537,150.1292,150.1292,3290.0
2017-07-20 13:50:00,207.37,207.44,207.15,207.2,16149.0,150.1437,150.1944,149.9844,150.0206,16149.0
2017-07-20 14:00:00,207.18,207.45,207.15,207.33,9255.0,150.0061,150.2016,149.9844,150.1147,9255.0
2017-07-20 14:10:00,207.46,207.64,207.32,207.54,15720.0,150.2089,150.3392,150.1075,150.2668,15720.0
2017-07-20 14:20:00,207.53,207.69,207.53,207.61,4499.0,150.2595,150.3754,150.2595,150.3175,4499.0
2017-07-20 14:30:00,207.6,208.13,207.58,208.13,15133.0,150.3102,150.694,150.2957,150.694,15133.0
2017-07-20 14:40:00,208.04,208.45,207.98,208.42,8227.0,150.6288,150.9257,150.5854,150.9039,8227.0
2017-07-20 14:50:00,208.39,208.42,208.1,208.2,8030.0,150.8822,150.9039,150.6722,150.7446,8030.0
2017-07-20 15:00:00,208.22,208.34,208.06,208.06,8243.0,150.7591,150.846,150.6433,150.6433,8243.0
2017-07-20 15:10:00,208.06,208.16,207.96,208.01,34171.0,150.6433,150.7157,150.5709,150.6071,34171.0
2017-07-20 15:20:00,208.09,208.32,207.97,208.24,15422.0,150.665,150.8315,150.5781,150.7736,15422.0
2017-07-20 15:30:00,208.24,208.28,207.97,208.01,12104.0,150.7736,150.8026,150.5781,150.6071,12104.0
2017-07-20 15:40:00,208.02,208.05,207.79,207.81,87771.0,150.6143,150.636,150.4478,150.4623,87771.0
2017-07-20 15:50:00,207.8,207.82,207.44,207.58,55672.0,150.455,150.4695,150.1944,150.2957,55672.0
2017-07-21 09:30:00,207.28,208.53,207.28,207.9,44941.0,150.0785,150.9836,150.0785,150.5274,44941.0
2017-07-21 09:40:00,207.94,208.1,207.43,207.75,4221.0,150.5564,150.6722,150.1871,150.4188,4221.0
2017-07-21 09:50:00,207.6,207.98,207.28,207.59,16009.0,150.3102,150.5854,150.0785,150.303,16009.0
2017-07-21 10:00:00,207.59,207.71,207.32,207.32,14824.0,150.303,150.3899,150.1075,150.1075,14824.0
2017-07-21 10:10:00,207.2,207.63,207.2,207.58,6924.0,150.0206,150.3319,150.0206,150.2957,6924.0
2017-07-21 10:20:00,207.53,207.86,207.46,207.46,4836.0,150.2595,150.4985,150.2089,150.2089,4836.0
2017-07-21 10:30:00,207.56,207.62,207.46,207.46,3336.0,150.2813,150.3247,150.2089,150.2089,3336.0
2017-07-21 10:40:00,207.56,207.85,207.5,207.81,5461.0,150.2813,150.4912,150.2378,150.4623,5461.0
2017-07-21 10:50:00,207.95,208.25,207.9,207.94,6321.0,150.5636,150.7808,150.5274,150.5564,6321.0
2017-07-21 11:00:00,207.74,208.18,207.74,207.99,7900.0,150.4116,150.7302,150.4116,150.5926,7900.0
2017-07-21 11:10:00,208.0,208.34,207.93,208.13,20049.0,150.5998,150.846,150.5492,150.694,20049.0
2017-07-21 11:20:00,208.15,208.33,207.98,208.33,4916.0,150.7084,150.8388,150.5854,150.8388,4916.0
2017-07-21 11:30:00,208.33,208.5,208.18,208.29,5043.0,150.8388,150.9619,150.7302,150.8098,5043.0
2017-07-21 11:40:00,208.28,208.48,208.27,208.48,1700.0,150.8026,150.9474,150.7953,150.9474,1700.0
2017-07-21 11:50:00,208.3,208.35,208.07,208.29,3747.0,150.8171,150.8533,150.6505,150.8098,3747.0
2017-07-21 12:00:00,208.36,208.38,208.16,208.19,2600.0,150.8605,150.875,150.7157,150.7374,2600.0
2017-07-21 12:10:00,208.18,208.18,208.05,208.1,4375.0,150.7302,150.7302,150.636,150.6722,4375.0
2017-07-21 12:20:00,208.09,208.2,208.04,208.13,2500.0,150.665,150.7446,150.6288,150.694,2500.0
2017-07-21 12:30:00,208.12,208.2,208.07,208.19,2254.0,150.6867,150.7446,150.6505,150.7374,2254.0
2017-07-21 12:40:00,208.17,208.2,208.11,208.11,1637.0,150.7229,150.7446,150.6795,150.6795,1637.0
2017-07-21 12:50:00,208.07,208.18,208.07,208.17,3320.0,150.6505,150.7302,150.6505,150.7229,3320.0
2017-07-21 13:00:00,208.22,208.4,208.2,208.28,4017.0,150.7591,150.8895,150.7446,150.8026,4017.0
2017-07-21 13:10:00,208.27,208.31,208.2,208.25,3050.0,150.7953,150.8243,150.7446,150.7808,3050.0
2017-07-21 13:20:00,208.22,208.32,208.09,208.09,3725.0,150.7591,150.8315,150.665,150.665,3725.0
2017-07-21 13:30:00,208.17,208.17,207.77,207.94,4605.0,150.7229,150.7229,150.4333,150.5564,4605.0
2017-07-21 13:40:00,208.0,208.0,207.88,208.0,1200.0,150.5998,150.5998,150.513,150.5998,1200.0
2017-07-21 13:50:00,207.87,208.36,207.87,208.27,5919.0,150.5057,150.8605,150.5057,150.7953,5919.0
2017-07-21 14:00:00,208.34,208.5,208.28,208.33,2504.0,150.846,150.9619,150.8026,150.8388,2504.0
2017-07-21 14:10:00,208.33,208.39,208.13,208.39,2256.0,150.8388,150.8822,150.694,150.8822,2256.0
2017-07-21 14:20:00,208.4,208.54,208.31,208.54,6653.0,150.8895,150.9908,150.8243,150.9908,6653.0
2017-07-21 14:30:00,208.5,208.5,208.09,208.09,1640.0,150.9619,150.9619,150.665,150.665,1640.0
2017-07-21 14:40:00,208.07,208.45,208.07,208.37,4778.0,150.6505,150.9257,150.6505,150.8677,4778.0
2017-07-21 14:50:00,208.29,208.41,208.26,208.28,4681.0,150.8098,150.8967,150.7881,150.8026,4681.0
2017-07-21 15:00:00,208.29,208.41,208.18,208.41,2400.0,150.8098,150.8967,150.7302,150.8967,2400.0
2017-07-21 15:10:00,208.36,208.46,208.27,208.4,6844.0,150.8605,150.9329,150.7953,150.8895,6844.0
2017-07-21 15:20:00,208.34,208.43,208.25,208.25,6244.0,150.846,150.9112,150.7808,150.7808,6244.0
2017-07-21 15:30:00,208.24,208.78,208.24,208.72,12984.0,150.7736,151.1646,150.7736,151.1211,12984.0
2017-07-21 15:40:00,208.78,209.12,208.75,209.12,20540.0,151.1646,151.4108,151.1429,151.4108,20540.0
2017-07-21 15:50:00,209.14,209.15,208.89,208.98,29974.0,151.4252,151.4325,151.2442,151.3094,29974.0
2017-07-24 09:30:00,208.92,208.92,207.61,207.9,5868.0,151.266,151.266,150.3175,150.5274,5868.0
2017-07-24 09:40:00,207.56,208.52,207.22,208.25,27308.0,150.2813,150.9763,150.0351,150.7808,27308.0
2017-07-24 09:50:00,208.19,208.59,207.86,208.14,5025.0,150.7374,151.027,150.4985,150.7012,5025.0
2017-07-24 10:00:00,207.94,208.46,207.89,208.44,1351.0,150.5564,150.9329,150.5202,150.9184,1351.0
2017-07-24 10:10:00,208.62,208.72,208.43,208.61,3752.0,151.0487,151.1211,150.9112,151.0415,3752.0
2017-07-24 10:20:00,208.53,208.58,207.99,208.23,9332.0,150.9836,151.0198,150.5926,150.7664,9332.0
2017-07-24 10:30:00,208.25,208.43,208.19,208.19,3100.0,150.7808,150.9112,150.7374,150.7374,3100.0
2017-07-24 10:40:00,208.16,208.3,208.02,208.3,4008.0,150.7157,150.8171,150.6143,150.8171,4008.0
2017-07-24 10:50:00,208.33,208.88,208.22,208.88,2900.0,150.8388,151.237,150.7591,151.237,2900.0
2017-07-24 11:00:00,208.79,208.86,208.55,208.55,4050.0,151.1718,151.2225,150.9981,150.9981,4050.0
2017-07-24 11:10:00,208.62,208.81,208.53,208.81,1000.0,151.0487,151.1863,150.9836,151.1863,1000.0
2017-07-24 11:20:00,208.81,209.16,208.74,209.16,3860.0,151.1863,151.4397,151.1356,151.4397,3860.0
2017-07-24 11:30:00,209.04,209.09,208.67,208.88,3600.0,151.3528,151.389,151.0849,151.237,3600.0
2017-07-24 11:40:00,208.83,208.83,208.43,208.59,5153.0,151.2008,151.2008,150.9112,151.027,5153.0
2017-07-24 11:50:00,208.58,208.8,208.52,208.74,2400.0,151.0198,151.1791,150.9763,151.1356,2400.0
2017-07-24 12:00:00,208.73,208.77,208.53,208.74,2900.0,151.1284,151.1573,150.9836,151.1356,2900.0
2017-07-24 12:10:00,208.7,208.9,208.7,208.86,2400.0,151.1067,151.2515,151.1067,151.2225,2400.0
2017-07-24 12:20:00,208.78,208.92,208.54,208.54,2900.0,151.1646,151.266,150.9908,150.9908,2900.0
2017-07-24 12:30:00,208.51,208.73,208.51,208.67,3500.0,150.9691,151.1284,150.9691,151.0849,3500.0
2017-07-24 12:40:00,208.69,208.76,208.61,208.69,1987.0,151.0994,151.1501,151.0415,151.0994,1987.0
2017-07-24 12:50:00,208.56,208.64,208.56,208.57,800.0,151.0053,151.0632,151.0053,151.0125,800.0
2017-07-24 13:00:00,208.64,208.76,208.64,208.74,801.0,151.0632,151.1501,151.0632,151.1356,801.0
2017-07-24 13:10:00,208.67,208.7,208.55,208.55,1000.0,151.0849,151.1067,150.9981,150.9981,1000.0
2017-07-24 13:20:00,208.66,208.71,208.61,208.7,1100.0,151.0777,151.1139,151.0415,151.1067,1100.0
2017-07-24 13:30:00,208.58,208.61,208.5,208.61,1207.0,151.0198,151.0415,150.9619,151.0415,1207.0
2017-07-24 13:40:00,208.61,208.61,208.32,208.39,12631.0,151.0415,151.0415,150.8315,150.8822,12631.0
2017-07-24 13:50:00,208.38,208.62,208.34,208.57,11314.0,150.875,151.0487,150.846,151.0125,11314.0
2017-07-24 14:00:00,208.58,209.16,208.49,209.13,9128.0,151.0198,151.4397,150.9546,151.418,9128.0
2017-07-24 14:10:00,209.17,209.26,208.94,208.94,4787.0,151.447,151.5121,151.2804,151.2804,4787.0
2017-07-24 14:20:00,208.94,209.01,208.76,208.86,2285.0,151.2804,151.3311,151.1501,151.2225,2285.0
2017-07-24 14:30:00,208.8,208.83,208.38,208.57,9022.0,151.1791,151.2008,150.875,151.0125,9022.0
2017-07-24 14:40:00,208.49,208.8,208.43,208.78,22171.0,150.9546,151.1791,150.9112,151.1646,22171.0
2017-07-24 14:50:00,208.7,208.79,208.48,208.53,21364.0,151.1067,151.1718,150.9474,150.9836,21364.0
2017-07-24 15:00:00,208.5,208.63,208.41,208.41,4383.0,150.9619,151.056,150.8967,150.8967,4383.0
2017-07-24 15:10:00,208.5,208.73,208.42,208.73,12063.0,150.9619,151.1284,150.9039,151.1284,12063.0
2017-07-24 15:20:00,208.7,208.72,208.62,208.62,7367.0,151.1067,151.1211,151.0487,151.0487,7367.0
2017-07-24 15:30:00,208.66,208.84,208.63,208.84,13296.0,151.0777,151.208,151.056,151.208,13296.0
2017-07-24 15:40:00,208.81,208.82,208.7,208.79,20603.0,151.1863,151.1936,151.1067,151.1718,20603.0
2017-07-24 15:50:00,208.77,209.06,208.75,209.02,71187.0,151.1573,151.3673,151.1429,151.3384,71187.0
2017-07-25 09:30:00,209.25,209.25,206.02,206.26,23242.0,151.5049,151.5049,149.1662,149.34,23242.0
2017-07-25 09:40:00,206.21,208.17,206.21,207.87,27164.0,149.3038,150.7229,149.3038,150.5057,27164.0
2017-07-25 09:50:00,207.7,208.1,206.74,207.22,12115.0,150.3826,150.6722,149.6876,150.0351,12115.0
2017-07-25 10:00:00,207.12,207.41,206.87,207.14,7325.0,149.9627,150.1727,149.7817,149.9772,7325.0
2017-07-25 10:10:00,207.07,207.27,206.35,206.35,22939.0,149.9265,150.0713,149.4052,149.4052,22939.0
2017-07-25 10:20:00,206.49,207.11,206.49,206.89,13150.0,149.5065,149.9554,149.5065,149.7962,13150.0
2017-07-25 10:30:00,206.87,207.14,206.81,207.0,10005.0,149.7817,149.9772,149.7382,149.8758,10005.0
2017-07-25 10:40:00,207.0,207.21,206.82,207.0,46781.0,149.8758,150.0279,149.7455,149.8758,46781.0
2017-07-25 10:50:00,207.0,207.09,206.95,206.96,27719.0,149.8758,149.941,149.8396,149.8468,27719.0
2017-07-25 11:00:00,207.0,207.4,207.0,207.15,6164.0,149.8758,150.1654,149.8758,149.9844,6164.0
2017-07-25 11:10:00,207.29,207.33,207.05,207.05,4703.0,150.0858,150.1147,149.912,149.912,4703.0
2017-07-25 11:20:00,207.0,207.26,207.0,207.26,4097.0,149.8758,150.0641,149.8758,150.0641,4097.0
2017-07-25 11:30:00,207.21,207.31,207.01,207.04,2200.0,150.0279,150.1003,149.883,149.9048,2200.0
2017-07-25 11:40:00,207.01,207.51,207.0,207.16,3800.0,149.883,150.2451,149.8758,149.9916,3800.0
2017-07-25 11:50:00,207.17,207.36,207.08,207.36,3201.0,149.9989,150.1365,149.9337,150.1365,3201.0
2017-07-25 12:00:00,207.37,207.72,207.21,207.63,16195.0,150.1437,150.3971,150.0279,150.3319,16195.0
2017-07-25 12:10:00,207.67,208.0,207.51,207.86,6624.0,150.3609,150.5998,150.2451,150.4985,6624.0
2017-07-25 12:20:00,207.94,208.22,207.93,208.06,28438.0,150.5564,150.7591,150.5492,150.6433,28438.0
2017-07-25 12:30:00,207.99,208.0,207.76,207.88,6328.0,150.5926,150.5998,150.4261,150.513,6328.0
2017-07-25 12:40:00,207.75,207.8,207.64,207.65,4999.0,150.4188,150.455,150.3392,150.3464,4999.0
2017-07-25 12:50:00,207.62,207.82,207.62,207.7,7278.0,150.3247,150.4695,150.3247,150.3826,7278.0
2017-07-25 13:00:00,207.76,207.85,207.5,207.53,7973.0,150.4261,150.4912,150.2378,150.2595,7973.0
2017-07-25 13:10:00,207.54,207.72,207.45,207.69,8704.0,150.2668,150.3971,150.2016,150.3754,8704.0
2017-07-25 13:20:00,207.68,207.77,207.57,207.57,4241.0,150.3681,150.4333,150.2885,150.2885,4241.0
2017-07-25 13:30:00,207.6,207.64,207.47,207.6,6400.0,150.3102,150.3392,150.2161,150.3102,6400.0
2017-07-25 13:40:00,207.53,207.69,207.5,207.67,6796.0,150.2595,150.3754,150.2378,150.3609,6796.0
2017-07-25 13:50:00,207.67,207.7,207.49,207.66,4563.0,150.3609,150.3826,150.2306,150.3537,4563.0
2017-07-25 14:00:00,207.67,207.68,207.58,207.58,4100.0,150.3609,150.3681,150.2957,150.2957,4100.0
2017-07-25 14:10:00,207.57,207.73,207.53,207.6,11792.0,150.2885,150.4044,150.2595,150.3102,11792.0
2017-07-25 14:20:00,207.67,207.72,207.42,207.63,7722.0,150.3609,150.3971,150.1799,150.3319,7722.0
2017-07-25 14:30:00,207.52,207.93,207.48,207.78,91833.0,150.2523,150.5492,150.2233,150.4406,91833.0
2017-07-25 14:40:00,207.71,207.71,207.39,207.59,13100.0,150.3899,150.3899,150.1582,150.303,13100.0
2017-07-25 14:50:00,207.68,207.8,207.55,207.59,6950.0,150.3681,150.455,150.274,150.303,6950.0
2017-07-25 15:00:00,207.52,207.75,207.49,207.66,12768.0,150.2523,150.4188,150.2306,150.3537,12768.0
2017-07-25 15:10:00,207.62,207.84,207.62,207.84,21050.0,150.3247,150.484,150.3247,150.484,21050.0
2017-07-25 15:20:00,207.77,207.92,207.74,207.86,14721.0,150.4333,150.5419,150.4116,150.4985,14721.0
2017-07-25 15:30:00,207.82,207.83,207.55,207.64,22463.0,150.4695,150.4768,150.274,150.3392,22463.0
2017-07-25 15:40:00,207.64,207.66,207.5,207.66,36799.0,150.3392,150.3537,150.2378,150.3537,36799.0
2017-07-25 15:50:00,207.65,207.86,207.65,207.82,87045.0,150.3464,150.4985,150.3464,150.4695,87045.0
2017-07-26 09:30:00,207.61,208.2,207.13,207.79,7393.0,150.3175,150.7446,149.9699,150.4478,7393.0
2017-07-26 09:40:00,208.01,209.2,207.76,209.2,10531.0,150.6071,151.4687,150.4261,151.4687,10531.0
2017-07-26 09:50:00,209.44,209.74,208.58,208.71,19264.0,151.6425,151.8597,151.0198,151.1139,19264.0
2017-07-26 10:00:00,208.72,209.55,208.54,209.06,31437.0,151.1211,151.7221,150.9908,151.3673,31437.0
2017-07-26 10:10:00,209.06,209.44,208.9,209.44,28788.0,151.3673,151.6425,151.2515,151.6425,28788.0
2017-07-26 10:20:00,209.44,209.69,209.06,209.53,9557.0,151.6425,151.8235,151.3673,151.7076,9557.0
2017-07-26 10:30:00,209.42,209.9,209.18,209.68,28711.0,151.628,151.9755,151.4542,151.8162,28711.0
2017-07-26 10:40:00,209.64,209.77,209.26,209.55,7500.0,151.7873,151.8814,151.5121,151.7221,7500.0
2017-07-26 10:50:00,209.56,209.7,208.82,208.82,14088.0,151.7293,151.8307,151.1936,151.1936,14088.0
2017-07-26 11:00:00,208.94,209.19,208.82,209.07,10468.0,151.2804,151.4614,151.1936,151.3746,10468.0
2017-07-26 11:10:00,209.0,209.31,208.88,209.07,6114.0,151.3239,151.5483,151.237,151.3746,6114.0
2017-07-26 11:20:00,209.16,209.17,208.94,209.0,8080.0,151.4397,151.447,151.2804,151.3239,8080.0
2017-07-26 11:30:00,209.01,209.47,208.79,209.41,14658.0,151.3311,151.6642,151.1718,151.6207,14658.0
2017-07-26 11:40:00,209.42,209.5,209.13,209.13,6774.0,151.628,151.6859,151.418,151.418,6774.0
2017-07-26 11:50:00,209.35,209.38,209.19,209.26,4043.0,151.5773,151.599,151.4614,151.5121,4043.0
2017-07-26 12:00:00,209.27,209.41,209.16,209.36,11990.0,151.5194,151.6207,151.4397,151.5845,11990.0
2017-07-26 12:10:00,209.41,209.59,209.36,209.54,14677.0,151.6207,151.7511,151.5845,151.7149,14677.0
2017-07-26 12:20:00,209.49,209.68,209.35,209.5,5806.0,151.6787,151.8162,151.5773,151.6859,5806.0
2017-07-26 12:30:00,209.48,209.52,209.29,209.49,11121.0,151.6714,151.7004,151.5338,151.6787,11121.0
2017-07-26 12:40:00,209.48,209.54,209.31,209.51,13679.0,151.6714,151.7149,151.5483,151.6931,13679.0
2017-07-26 12:50:00,209.52,209.64,209.45,209.54,11309.0,151.7004,151.7873,151.6497,151.7149,11309.0
2017-07-26 13:00:00,209.44,209.62,209.42,209.48,23820.0,151.6425,151.7728,151.628,151.6714,23820.0
2017-07-26 13:10:00,209.47,209.61,209.43,209.56,9642.0,151.6642,151.7655,151.6352,151.7293,9642.0
2017-07-26 13:20:00,209.6,209.76,209.58,209.71,3443.0,151.7583,151.8741,151.7438,151.8379,3443.0
2017-07-26 13:30:00,209.58,209.9,209.56,209.89,6376.0,151.7438,151.9755,151.7293,151.9683,6376.0
2017-07-26 13:40:00,209.88,210.17,209.87,210.05,5905.0,151.961,152.171,151.9538,152.0841,5905.0
2017-07-26 13:50:00,210.01,210.11,209.97,209.99,21849.0,152.0552,152.1276,152.0262,152.0407,21849.0
2017-07-26 14:00:00,209.98,211.0,209.93,211.0,26370.0,152.0334,152.772,151.9972,152.772,26370.0
2017-07-26 14:10:00,211.04,211.26,210.74,210.98,27961.0,152.8009,152.9602,152.5837,152.7575,27961.0
2017-07-26 14:20:00,210.92,211.08,210.73,210.89,33557.0,152.714,152.8299,152.5765,152.6923,33557.0
2017-07-26 14:30:00,210.84,211.03,210.84,211.01,18809.0,152.6561,152.7937,152.6561,152.7792,18809.0
2017-07-26 14:40:00,210.99,211.14,210.15,210.26,14345.0,152.7647,152.8733,152.1565,152.2362,14345.0
2017-07-26 14:50:00,210.26,210.35,209.85,210.0,20264.0,152.2362,152.3013,151.9393,152.0479,20264.0
2017-07-26 15:00:00,209.95,210.28,209.95,210.07,13981.0,152.0117,152.2506,152.0117,152.0986,13981.0
2017-07-26 15:10:00,210.0,210.52,210.0,210.35,20475.0,152.0479,152.4244,152.0479,152.3013,20475.0
2017-07-26 15:20:00,210.29,210.29,209.87,209.89,10687.0,152.2579,152.2579,151.9538,151.9683,10687.0
2017-07-26 15:30:00,209.88,210.0,209.54,209.7,23707.0,151.961,152.0479,151.7149,151.8307,23707.0
2017-07-26 15:40:00,209.74,210.45,209.73,210.04,53338.0,151.8597,152.3737,151.8524,152.0769,53338.0
2017-07-26 15:50:00,210.0,210.56,209.96,210.48,112743.0,152.0479,152.4534,152.019,152.3955,112743.0
2017-07-27 09:30:00,195.53,200.26,192.15,197.82,190170.0,141.5711,144.9958,139.1238,143.2291,190170.0
2017-07-27 09:40:00,198.06,201.0,197.38,198.13,279891.0,143.4029,145.5316,142.9106,143.4536,279891.0
2017-07-27 09:50:00,198.09,198.67,196.5,198.12,134622.0,143.4246,143.8446,142.2734,143.4463,134622.0
2017-07-27 10:00:00,198.0,198.13,196.26,196.82,82561.0,143.3595,143.4536,142.0996,142.5051,82561.0
2017-07-27 10:10:00,196.96,197.24,195.92,196.1,81263.0,142.6065,142.8092,141.8535,141.9838,81263.0
2017-07-27 10:20:00,196.07,197.51,196.06,197.45,61563.0,141.9621,143.0047,141.9548,142.9612,61563.0
2017-07-27 10:30:00,197.46,199.21,197.36,198.59,91174.0,142.9685,144.2355,142.8961,143.7866,91174.0
2017-07-27 10:40:00,198.58,199.57,198.56,199.15,87982.0,143.7794,144.4962,143.7649,144.1921,87982.0
2017-07-27 10:50:00,199.19,199.73,198.94,199.48,35490.0,144.2211,144.612,144.0401,144.431,35490.0
2017-07-27 11:00:00,199.51,200.47,199.35,199.97,93025.0,144.4528,145.1478,144.3369,144.7858,93025.0
2017-07-27 11:10:00,199.92,200.9,199.92,200.86,69517.0,144.7496,145.4592,144.7496,145.4302,69517.0
2017-07-27 11:20:00,200.96,201.98,200.67,200.75,147328.0,145.5026,146.2411,145.2926,145.3506,147328.0
2017-07-27 11:30:00,200.75,200.94,200.08,200.53,17762.0,145.3506,145.4881,144.8655,145.1913,17762.0
2017-07-27 11:40:00,200.54,201.25,200.23,201.12,57800.0,145.1985,145.7126,144.9741,145.6185,57800.0
2017-07-27 11:50:00,201.11,202.0,201.0,201.97,65548.0,145.6112,146.2556,145.5316,146.2339,65548.0
2017-07-27 12:00:00,201.98,201.99,200.24,200.35,52894.0,146.2411,146.2484,144.9813,145.061,52894.0
2017-07-27 12:10:00,200.42,200.45,199.95,200.0,28989.0,145.1116,145.1334,144.7713,144.8075,28989.0
2017-07-27 12:20:00,200.0,200.5,199.7,200.37,58561.0,144.8075,145.1696,144.5903,145.0754,58561.0
2017-07-27 12:30:00,200.3,200.99,200.2,200.6,26375.0,145.0248,145.5243,144.9523,145.242,26375.0
2017-07-27 12:40:00,200.63,200.7,199.83,200.25,42358.0,145.2637,145.3144,144.6845,144.9885,42358.0
2017-07-27 12:50:00,200.21,200.76,200.1,200.52,16805.0,144.9596,145.3578,144.8799,145.184,16805.0
2017-07-27 13:00:00,200.56,201.76,200.53,200.53,31896.0,145.213,146.0818,145.1913,145.1913,31896.0
2017-07-27 13:10:00,200.52,200.52,199.32,199.32,167153.0,145.184,145.184,144.3152,144.3152,167153.0
2017-07-27 13:20:00,199.46,200.14,199.02,199.72,72480.0,144.4166,144.9089,144.098,144.6048,72480.0
2017-07-27 13:30:00,199.52,199.82,199.35,199.58,13810.0,144.46,144.6772,144.3369,144.5034,13810.0
2017-07-27 13:40:00,199.67,199.86,199.35,199.53,54099.0,144.5686,144.7062,144.3369,144.4672,54099.0
2017-07-27 13:50:00,199.53,199.69,199.01,199.12,55265.0,144.4672,144.5831,144.0907,144.1704,55265.0
2017-07-27 14:00:00,199.14,199.22,197.5,197.85,95334.0,144.1849,144.2428,142.9974,143.2509,95334.0
2017-07-27 14:10:00,197.76,197.99,197.64,197.8,90162.0,143.1857,143.3522,143.0988,143.2147,90162.0
2017-07-27 14:20:00,197.81,198.43,197.67,198.43,41955.0,143.2219,143.6708,143.1205,143.6708,41955.0
2017-07-27 14:30:00,198.43,198.8,198.24,198.4,38162.0,143.6708,143.9387,143.5332,143.6491,38162.0
2017-07-27 14:40:00,198.51,198.58,198.27,198.57,58772.0,143.7287,143.7794,143.555,143.7722,58772.0
2017-07-27 14:50:00,198.57,198.77,198.45,198.55,119271.0,143.7722,143.917,143.6853,143.7577,119271.0
2017-07-27 15:00:00,198.59,198.75,198.51,198.63,75335.0,143.7866,143.9025,143.7287,143.8156,75335.0
2017-07-27 15:10:00,198.62,199.18,198.56,199.0,120887.0,143.8084,144.2138,143.7649,144.0835,120887.0
2017-07-27 15:20:00,199.01,199.07,198.66,198.88,83550.0,144.0907,144.1342,143.8373,143.9966,83550.0
2017-07-27 15:30:00,198.86,198.94,198.29,198.42,77844.0,143.9821,144.0401,143.5694,143.6636,77844.0
2017-07-27 15:40:00,198.42,198.6,198.0,198.02,115646.0,143.6636,143.7939,143.3595,143.3739,115646.0
2017-07-27 15:50:00,198.05,198.61,197.95,198.37,229299.0,143.3957,143.8011,143.3233,143.6274,229299.0
2017-07-28 09:30:00,198.45,198.45,197.7,198.18,24676.0,143.6853,143.6853,143.1423,143.4898,24676.0
2017-07-28 09:40:00,198.17,199.03,198.04,198.98,60199.0,143.4825,144.1052,143.3884,144.069,60199.0
2017-07-28 09:50:00,199.12,199.98,198.83,199.83,51572.0,144.1704,144.7931,143.9604,144.6845,51572.0
2017-07-28 10:00:00,199.76,200.5,199.59,199.74,93408.0,144.6338,145.1696,144.5107,144.6193,93408.0
2017-07-28 10:10:00,199.73,201.0,199.73,200.82,35733.0,144.612,145.5316,144.612,145.4012,35733.0
2017-07-28 10:20:00,200.92,201.23,200.77,201.23,24845.0,145.4737,145.6981,145.365,145.6981,24845.0
2017-07-28 10:30:00,201.31,202.28,201.31,201.92,29689.0,145.756,146.4583,145.756,146.1977,29689.0
2017-07-28 10:40:00,201.9,202.01,201.5,201.95,92563.0,146.1832,146.2629,145.8936,146.2194,92563.0
2017-07-28 10:50:00,201.8,202.36,201.58,201.64,23864.0,146.1108,146.5163,145.9515,145.995,23864.0
2017-07-28 11:00:00,201.72,201.82,201.55,201.62,35408.0,146.0529,146.1253,145.9298,145.9805,35408.0
2017-07-28 11:10:00,201.62,202.07,201.54,201.73,19769.0,145.9805,146.3063,145.9226,146.0601,19769.0
2017-07-28 11:20:00,201.67,201.82,201.3,201.65,34268.0,146.0167,146.1253,145.7488,146.0022,34268.0
2017-07-28 11:30:00,201.65,201.93,201.27,201.34,15401.0,146.0022,146.2049,145.7271,145.7777,15401.0
2017-07-28 11:40:00,201.39,201.9,201.34,201.61,16389.0,145.814,146.1832,145.7777,145.9732,16389.0
2017-07-28 11:50:00,201.62,202.07,201.59,201.86,9561.0,145.9805,146.3063,145.9588,146.1542,9561.0
2017-07-28 12:00:00,201.7,202.05,201.35,201.58,9365.0,146.0384,146.2918,145.785,145.9515,9365.0
2017-07-28 12:10:00,201.68,201.71,201.25,201.49,11885.0,146.0239,146.0456,145.7126,145.8864,11885.0
2017-07-28 12:20:00,201.41,201.67,201.38,201.55,24539.0,145.8284,146.0167,145.8067,145.9298,24539.0
2017-07-28 12:30:00,201.55,201.62,201.44,201.53,6156.0,145.9298,145.9805,145.8502,145.9153,6156.0
2017-07-28 12:40:00,201.5,201.85,201.44,201.75,10971.0,145.8936,146.147,145.8502,146.0746,10971.0
2017-07-28 12:50:00,201.72,201.85,201.52,201.6,23042.0,146.0529,146.147,145.9081,145.966,23042.0
2017-07-28 13:00:00,201.64,201.83,201.53,201.6,14695.0,145.995,146.1325,145.9153,145.966,14695.0
2017-07-28 13:10:00,201.65,201.65,201.38,201.49,19561.0,146.0022,146.0022,145.8067,145.8864,19561.0
2017-07-28 13:20:00,201.49,201.54,200.93,201.21,21870.0,145.8864,145.9226,145.4809,145.6836,21870.0
2017-07-28 13:30:00,201.21,201.56,200.93,201.38,12318.0,145.6836,145.937,145.4809,145.8067,12318.0
2017-07-28 13:40:00,201.17,201.7,201.15,201.58,18979.0,145.6547,146.0384,145.6402,145.9515,18979.0
2017-07-28 13:50:00,201.65,202.26,201.63,202.14,16101.0,146.0022,146.4439,145.9877,146.357,16101.0
2017-07-28 14:00:00,202.09,202.42,202.04,202.22,17065.0,146.3208,146.5597,146.2846,146.4149,17065.0
2017-07-28 14:10:00,202.15,202.38,202.03,202.11,17197.0,146.3642,146.5307,146.2773,146.3353,17197.0
2017-07-28 14:20:00,202.08,202.51,201.99,202.19,11451.0,146.3135,146.6249,146.2484,146.3932,11451.0
2017-07-28 14:30:00,202.13,202.23,201.77,201.85,15489.0,146.3497,146.4221,146.0891,146.147,15489.0
2017-07-28 14:40:00,201.91,202.17,201.87,202.12,12289.0,146.1905,146.3787,146.1615,146.3425,12289.0
2017-07-28 14:50:00,202.09,202.33,202.01,202.29,22568.0,146.3208,146.4945,146.2629,146.4656,22568.0
2017-07-28 15:00:00,202.22,202.43,202.19,202.4,16086.0,146.4149,146.567,146.3932,146.5452,16086.0
2017-07-28 15:10:00,202.32,202.4,201.98,202.26,11263.0,146.4873,146.5452,146.2411,146.4439,11263.0
2017-07-28 15:20:00,202.19,202.39,202.02,202.29,24826.0,146.3932,146.538,146.2701,146.4656,24826.0
2017-07-28 15:30:00,202.26,202.9,202.21,202.79,38995.0,146.4439,146.9072,146.4077,146.8276,38995.0
2017-07-28 15:40:00,202.83,203.46,202.78,202.84,51258.0,146.8566,147.3127,146.8204,146.8638,51258.0
2017-07-28 15:50:00,202.87,203.12,202.64,202.87,159054.0,146.8855,147.0665,146.719,146.8855,159054.0
2017-07-31 09:30:00,203.08,203.59,201.73,202.96,15680.0,147.0376,147.4068,146.0601,146.9507,15680.0
2017-07-31 09:40:00,203.09,203.34,202.67,203.14,12757.0,147.0448,147.2258,146.7407,147.081,12757.0
2017-07-31 09:50:00,203.06,203.12,202.52,202.87,12050.0,147.0231,147.0665,146.6321,146.8855,12050.0
2017-07-31 10:00:00,202.96,203.44,202.6,202.96,17863.0,146.9507,147.2982,146.69,146.9507,17863.0
2017-07-31 10:10:00,203.18,203.19,202.81,202.91,10273.0,147.11,147.1172,146.8421,146.9145,10273.0
2017-07-31 10:20:00,202.91,203.31,202.8,203.12,14173.0,146.9145,147.2041,146.8348,147.0665,14173.0
2017-07-31 10:30:00,203.15,203.19,202.96,203.05,22300.0,147.0883,147.1172,146.9507,147.0159,22300.0
2017-07-31 10:40:00,203.02,203.08,202.73,203.06,41026.0,146.9941,147.0376,146.7842,147.0231,41026.0
2017-07-31 10:50:00,203.11,203.23,202.89,203.14,18497.0,147.0593,147.1462,146.9,147.081,18497.0
2017-07-31 11:00:00,203.28,203.85,203.13,203.37,22593.0,147.1824,147.5951,147.0738,147.2475,22593.0
2017-07-31 11:10:00,203.49,203.49,203.02,203.23,7551.0,147.3344,147.3344,146.9941,147.1462,7551.0
2017-07-31 11:20:00,203.28,203.28,202.91,203.19,18980.0,147.1824,147.1824,146.9145,147.1172,18980.0
2017-07-31 11:30:00,203.18,203.41,203.04,203.21,10658.0,147.11,147.2765,147.0086,147.1317,10658.0
2017-07-31 11:40:00,203.12,203.35,203.01,203.17,3990.0,147.0665,147.2331,146.9869,147.1027,3990.0
2017-07-31 11:50:00,203.01,203.28,203.0,203.06,3000.0,146.9869,147.1824,146.9797,147.0231,3000.0
2017-07-31 12:00:00,203.06,203.3,203.0,203.2,13336.0,147.0231,147.1969,146.9797,147.1245,13336.0
2017-07-31 12:10:00,203.21,203.75,203.2,203.75,10200.0,147.1317,147.5227,147.1245,147.5227,10200.0
2017-07-31 12:20:00,203.75,204.09,203.7,203.97,12402.0,147.5227,147.7689,147.4865,147.682,12402.0
2017-07-31 12:30:00,203.97,204.37,203.97,204.27,47111.0,147.682,147.9716,147.682,147.8992,47111.0
2017-07-31 12:40:00,204.33,204.59,204.27,204.44,11820.0,147.9426,148.1309,147.8992,148.0223,11820.0
2017-07-31 12:50:00,204.44,204.96,204.43,204.92,15294.0,148.0223,148.3988,148.015,148.3698,15294.0
2017-07-31 13:00:00,205.01,205.5,204.94,205.5,27230.0,148.435,148.7897,148.3843,148.7897,27230.0
2017-07-31 13:10:00,205.5,205.58,205.09,205.55,41173.0,148.7897,148.8477,148.4929,148.8259,41173.0
2017-07-31 13:20:00,205.42,205.6,204.54,204.9,32359.0,148.7318,148.8621,148.0947,148.3553,32359.0
2017-07-31 13:30:00,204.88,205.01,204.71,205.01,18949.0,148.3408,148.435,148.2178,148.435,18949.0
2017-07-31 13:40:00,204.99,205.28,204.86,205.28,31503.0,148.4205,148.6305,148.3264,148.6305,31503.0
2017-07-31 13:50:00,205.25,205.56,205.25,205.41,13945.0,148.6087,148.8332,148.6087,148.7246,13945.0
2017-07-31 14:00:00,205.39,205.62,205.3,205.41,42044.0,148.7101,148.8766,148.6449,148.7246,42044.0
2017-07-31 14:10:00,205.32,205.89,205.11,205.89,13412.0,148.6594,149.0721,148.5074,149.0721,13412.0
2017-07-31 14:20:00,205.91,206.09,205.79,205.88,15814.0,149.0866,149.2169,148.9997,149.0649,15814.0
2017-07-31 14:30:00,205.92,205.92,205.28,205.38,20718.0,149.0938,149.0938,148.6305,148.7029,20718.0
2017-07-31 14:40:00,205.3,205.64,205.03,205.21,36234.0,148.6449,148.8911,148.4494,148.5798,36234.0
2017-07-31 14:50:00,205.22,205.31,205.04,205.31,20305.0,148.587,148.6522,148.4567,148.6522,20305.0
2017-07-31 15:00:00,205.32,205.39,205.23,205.31,17988.0,148.6594,148.7101,148.5943,148.6522,17988.0
2017-07-31 15:10:00,205.31,205.42,205.28,205.37,22681.0,148.6522,148.7318,148.6305,148.6956,22681.0
2017-07-31 15:20:00,205.39,206.12,205.33,206.01,46013.0,148.7101,149.2386,148.6667,149.159,46013.0
2017-07-31 15:30:00,206.02,206.18,205.95,206.14,49868.0,149.1662,149.2821,149.1156,149.2531,49868.0
2017-07-31 15:40:00,206.14,206.22,205.93,206.04,60696.0,149.2531,149.3111,149.1011,149.1807,60696.0
2017-07-31 15:50:00,206.0,206.04,205.53,205.61,171449.0,149.1518,149.1807,148.8115,148.8694,171449.0
2017-08-01 09:30:00,206.1,206.6,204.66,206.21,24608.0,149.2242,149.5862,148.1816,149.3038,24608.0
2017-08-01 09:40:00,206.18,206.18,204.31,204.57,28724.0,149.2821,149.2821,147.9281,148.1164,28724.0
2017-08-01 09:50:00,204.71,204.71,203.6,203.94,18606.0,148.2178,148.2178,147.4141,147.6602,18606.0
2017-08-01 10:00:00,203.94,204.1,203.5,203.7,9211.0,147.6602,147.7761,147.3417,147.4865,9211.0
2017-08-01 10:10:00,203.61,203.67,202.73,202.86,5410.0,147.4213,147.4648,146.7842,146.8783,5410.0
2017-08-01 10:20:00,202.85,203.61,202.78,203.61,13306.0,146.871,147.4213,146.8204,147.4213,13306.0
2017-08-01 10:30:00,203.74,203.75,203.41,203.47,4834.0,147.5154,147.5227,147.2765,147.3199,4834.0
2017-08-01 10:40:00,203.48,203.86,203.39,203.55,7051.0,147.3272,147.6023,147.262,147.3779,7051.0
2017-08-01 10:50:00,203.53,203.62,203.19,203.21,5431.0,147.3634,147.4286,147.1172,147.1317,5431.0
2017-08-01 11:00:00,203.21,203.27,202.79,202.83,19203.0,147.1317,147.1751,146.8276,146.8566,19203.0
2017-08-01 11:10:00,202.83,203.15,202.8,202.96,15436.0,146.8566,147.0883,146.8348,146.9507,15436.0
2017-08-01 11:20:00,202.88,203.11,202.78,203.09,9689.0,146.8928,147.0593,146.8204,147.0448,9689.0
2017-08-01 11:30:00,203.09,203.14,202.5,202.78,6281.0,147.0448,147.081,146.6176,146.8204,6281.0
2017-08-01 11:40:00,202.64,202.84,202.41,202.41,9098.0,146.719,146.8638,146.5525,146.5525,9098.0
2017-08-01 11:50:00,202.55,202.81,202.38,202.76,7196.0,146.6538,146.8421,146.5307,146.8059,7196.0
2017-08-01 12:00:00,202.79,203.23,202.79,203.23,6605.0,146.8276,147.1462,146.8276,147.1462,6605.0
2017-08-01 12:10:00,203.28,203.36,203.19,203.19,5100.0,147.1824,147.2403,147.1172,147.1172,5100.0
2017-08-01 12:20:00,203.17,203.43,203.17,203.29,9246.0,147.1027,147.291,147.1027,147.1896,9246.0
2017-08-01 12:30:00,203.28,203.28,202.91,202.97,4100.0,147.1824,147.1824,146.9145,146.9579,4100.0
2017-08-01 12:40:00,203.06,203.28,203.03,203.03,4392.0,147.0231,147.1824,147.0014,147.0014,4392.0
2017-08-01 12:50:00,202.97,203.15,202.85,202.98,4466.0,146.9579,147.0883,146.871,146.9652,4466.0
2017-08-01 13:00:00,203.06,203.29,202.91,202.91,3600.0,147.0231,147.1896,146.9145,146.9145,3600.0
2017-08-01 13:10:00,202.94,202.97,202.64,202.7,9022.0,146.9362,146.9579,146.719,146.7624,9022.0
2017-08-01 13:20:00,202.82,203.21,202.82,202.97,3000.0,146.8493,147.1317,146.8493,146.9579,3000.0
2017-08-01 13:30:00,203.02,203.51,202.92,203.48,6824.0,146.9941,147.3489,146.9217,147.3272,6824.0
2017-08-01 13:40:00,203.41,203.56,203.24,203.24,5250.0,147.2765,147.3851,147.1534,147.1534,5250.0
2017-08-01 13:50:00,203.18,203.52,203.09,203.37,8189.0,147.11,147.3562,147.0448,147.2475,8189.0
2017-08-01 14:00:00,203.45,203.54,203.37,203.46,7285.0,147.3055,147.3706,147.2475,147.3127,7285.0
2017-08-01 14:10:00,203.39,203.48,203.02,203.02,9641.0,147.262,147.3272,146.9941,146.9941,9641.0
2017-08-01 14:20:00,203.09,203.23,202.98,203.16,6235.0,147.0448,147.1462,146.9652,147.0955,6235.0
2017-08-01 14:30:00,203.18,203.41,203.07,203.26,14402.0,147.11,147.2765,147.0303,147.1679,14402.0
2017-08-01 14:40:00,203.28,203.6,203.17,203.5,12484.0,147.1824,147.4141,147.1027,147.3417,12484.0
2017-08-01 14:50:00,203.52,204.09,203.42,203.96,18692.0,147.3562,147.7689,147.2837,147.6747,18692.0
2017-08-01 15:00:00,204.15,204.28,204.09,204.18,7626.0,147.8123,147.9064,147.7689,147.834,7626.0
2017-08-01 15:10:00,204.17,204.25,204.0,204.24,7983.0,147.8268,147.8847,147.7037,147.8775,7983.0
2017-08-01 15:20:00,204.25,204.29,203.74,203.74,8024.0,147.8847,147.9137,147.5154,147.5154,8024.0
2017-08-01 15:30:00,203.84,204.03,203.68,203.71,18904.0,147.5878,147.7254,147.472,147.4937,18904.0
2017-08-01 15:40:00,203.71,203.75,203.33,203.35,32514.0,147.4937,147.5227,147.2186,147.2331,32514.0
2017-08-01 15:50:00,203.38,203.44,203.02,203.17,83887.0,147.2548,147.2982,146.9941,147.1027,83887.0
2017-08-02 09:30:00,202.3,203.61,201.35,202.38,41632.0,146.4728,147.4213,145.785,146.5307,41632.0
2017-08-02 09:40:00,202.38,202.63,201.98,202.39,16121.0,146.5307,146.7118,146.2411,146.538,16121.0
2017-08-02 09:50:00,202.36,202.94,202.3,202.72,13883.0,146.5163,146.9362,146.4728,146.7769,13883.0
2017-08-02 10:00:00,202.75,203.3,202.47,202.97,19020.0,146.7986,147.1969,146.5959,146.9579,19020.0
2017-08-02 10:10:00,203.1,204.1,203.1,203.99,8132.0,147.0521,147.7761,147.0521,147.6964,8132.0
2017-08-02 10:20:00,204.09,204.28,203.45,204.02,18191.0,147.7689,147.9064,147.3055,147.7182,18191.0
2017-08-02 10:30:00,204.2,204.2,203.11,203.22,7970.0,147.8485,147.8485,147.0593,147.1389,7970.0
2017-08-02 10:40:00,203.11,203.26,202.63,202.64,16733.0,147.0593,147.1679,146.7118,146.719,16733.0
2017-08-02 10:50:00,202.59,203.12,202.53,202.81,12121.0,146.6828,147.0665,146.6394,146.8421,12121.0
2017-08-02 11:00:00,202.71,203.07,202.54,202.99,12188.0,146.7697,147.0303,146.6466,146.9724,12188.0
2017-08-02 11:10:00,202.99,203.13,202.81,202.82,11770.0,146.9724,147.0738,146.8421,146.8493,11770.0
2017-08-02 11:20:00,202.74,202.74,202.38,202.52,14226.0,146.7914,146.7914,146.5307,146.6321,14226.0
2017-08-02 11:30:00,202.6,202.84,202.36,202.36,6107.0,146.69,146.8638,146.5163,146.5163,6107.0
2017-08-02 11:40:00,202.29,202.62,202.0,202.09,41624.0,146.4656,146.7045,146.2556,146.3208,41624.0
2017-08-02 11:50:00,202.06,202.14,201.81,201.98,12010.0,146.2991,146.357,146.118,146.2411,12010.0
2017-08-02 12:00:00,201.99,202.59,201.99,202.04,18346.0,146.2484,146.6828,146.2484,146.2846,18346.0
2017-08-02 12:10:00,201.95,202.31,201.6,202.21,11394.0,146.2194,146.4801,145.966,146.4077,11394.0
2017-08-02 12:20:00,202.3,202.3,201.8,201.8,4956.0,146.4728,146.4728,146.1108,146.1108,4956.0
2017-08-02 12:30:00,201.94,202.0,201.29,201.29,13097.0,146.2122,146.2556,145.7415,145.7415,13097.0
2017-08-02 12:40:00,201.33,201.58,201.24,201.41,7176.0,145.7705,145.9515,145.7053,145.8284,7176.0
2017-08-02 12:50:00,201.57,201.87,201.53,201.71,2988.0,145.9443,146.1615,145.9153,146.0456,2988.0
2017-08-02 13:00:00,201.67,201.85,201.33,201.38,8645.0,146.0167,146.147,145.7705,145.8067,8645.0
2017-08-02 13:10:00,201.34,201.43,201.02,201.12,8237.0,145.7777,145.8429,145.5461,145.6185,8237.0
2017-08-02 13:20:00,201.13,201.9,201.13,201.66,9857.0,145.6257,146.1832,145.6257,146.0094,9857.0
2017-08-02 13:30:00,201.71,201.88,201.62,201.75,8941.0,146.0456,146.1687,145.9805,146.0746,8941.0
2017-08-02 13:40:00,201.73,201.73,201.38,201.49,6487.0,146.0601,146.0601,145.8067,145.8864,6487.0
2017-08-02 13:50:00,201.51,201.69,201.45,201.61,37540.0,145.9008,146.0312,145.8574,145.9732,37540.0
2017-08-02 14:00:00,201.63,201.9,201.53,201.73,40605.0,145.9877,146.1832,145.9153,146.0601,40605.0
2017-08-02 14:10:00,201.71,201.71,201.51,201.57,7411.0,146.0456,146.0456,145.9008,145.9443,7411.0
2017-08-02 14:20:00,201.57,201.62,201.42,201.42,9620.0,145.9443,145.9805,145.8357,145.8357,9620.0
2017-08-02 14:30:00,201.43,201.62,201.29,201.61,18463.0,145.8429,145.9805,145.7415,145.9732,18463.0
2017-08-02 14:40:00,201.63,201.84,201.5,201.66,8299.0,145.9877,146.1398,145.8936,146.0094,8299.0
2017-08-02 14:50:00,201.71,201.73,201.47,201.5,10383.0,146.0456,146.0601,145.8719,145.8936,10383.0
2017-08-02 15:00:00,201.45,201.58,201.44,201.47,12811.0,145.8574,145.9515,145.8502,145.8719,12811.0
2017-08-02 15:10:00,201.47,201.76,201.41,201.76,13744.0,145.8719,146.0818,145.8284,146.0818,13744.0
2017-08-02 15:20:00,201.75,201.83,201.66,201.74,14582.0,146.0746,146.1325,146.0094,146.0674,14582.0
2017-08-02 15:30:00,201.71,201.8,201.56,201.8,26910.0,146.0456,146.1108,145.937,146.1108,26910.0
2017-08-02 15:40:00,201.81,202.07,201.81,202.03,24853.0,146.118,146.3063,146.118,146.2773,24853.0
2017-08-02 15:50:00,202.04,202.22,201.98,202.22,91324.0,146.2846,146.4149,146.2411,146.4149,91324.0
2017-08-03 09:30:00,201.02,201.32,198.19,198.34,42352.0,145.5461,145.7633,143.497,143.6056,42352.0
2017-08-03 09:40:00,198.34,200.46,198.34,199.95,43932.0,143.6056,145.1406,143.6056,144.7713,43932.0
2017-08-03 09:50:00,200.12,200.78,200.03,200.77,6834.0,144.8944,145.3723,144.8293,145.365,6834.0
2017-08-03 10:00:00,200.94,201.35,200.61,200.72,17276.0,145.4881,145.785,145.2492,145.3288,17276.0
2017-08-03 10:10:00,200.79,201.1,200.73,200.84,7751.0,145.3795,145.604,145.3361,145.4157,7751.0
2017-08-03 10:20:00,200.78,201.44,200.69,201.22,20930.0,145.3723,145.8502,145.3071,145.6909,20930.0
2017-08-03 10:30:00,201.34,202.1,201.34,202.05,41533.0,145.7777,146.328,145.7777,146.2918,41533.0
2017-08-03 10:40:00,202.02,202.4,201.97,202.37,20241.0,146.2701,146.5452,146.2339,146.5235,20241.0
2017-08-03 10:50:00,202.4,202.89,202.37,202.82,7419.0,146.5452,146.9,146.5235,146.8493,7419.0
2017-08-03 11:00:00,202.94,202.96,202.0,202.03,11098.0,146.9362,146.9507,146.2556,146.2773,11098.0
2017-08-03 11:10:00,201.98,202.07,201.41,201.41,20014.0,146.2411,146.3063,145.8284,145.8284,20014.0
2017-08-03 11:20:00,201.41,201.48,201.04,201.05,9150.0,145.8284,145.8791,145.5605,145.5678,9150.0
2017-08-03 11:30:00,201.05,201.44,200.96,200.98,5575.0,145.5678,145.8502,145.5026,145.5171,5575.0
2017-08-03 11:40:00,200.94,201.34,200.94,201.06,6364.0,145.4881,145.7777,145.4881,145.575,6364.0
2017-08-03 11:50:00,201.08,201.08,200.61,200.95,4670.0,145.5895,145.5895,145.2492,145.4954,4670.0
2017-08-03 12:00:00,200.97,201.23,200.97,200.98,2850.0,145.5099,145.6981,145.5099,145.5171,2850.0
2017-08-03 12:10:00,200.98,201.24,200.88,200.95,6322.0,145.5171,145.7053,145.4447,145.4954,6322.0
2017-08-03 12:20:00,201.01,201.08,200.87,200.98,4200.0,145.5388,145.5895,145.4375,145.5171,4200.0
2017-08-03 12:30:00,200.93,201.35,200.9,201.04,5426.0,145.4809,145.785,145.4592,145.5605,5426.0
2017-08-03 12:40:00,201.04,201.04,200.75,200.79,4205.0,145.5605,145.5605,145.3506,145.3795,4205.0
2017-08-03 12:50:00,200.76,200.8,200.6,200.61,7169.0,145.3578,145.3868,145.242,145.2492,7169.0
2017-08-03 13:00:00,200.64,200.65,200.32,200.32,4100.0,145.2709,145.2782,145.0392,145.0392,4100.0
2017-08-03 13:10:00,200.37,200.5,200.2,200.36,7885.0,145.0754,145.1696,144.9523,145.0682,7885.0
2017-08-03 13:20:00,200.3,200.67,200.16,200.54,7825.0,145.0248,145.2926,144.9234,145.1985,7825.0
2017-08-03 13:30:00,200.55,200.65,200.5,200.54,8813.0,145.2058,145.2782,145.1696,145.1985,8813.0
2017-08-03 13:40:00,200.51,200.6,200.26,200.26,9660.0,145.1768,145.242,144.9958,144.9958,9660.0
2017-08-03 13:50:00,200.34,200.44,200.26,200.34,9377.0,145.0537,145.1261,144.9958,145.0537,9377.0
2017-08-03 14:00:00,200.31,200.6,200.26,200.42,11547.0,145.032,145.242,144.9958,145.1116,11547.0
2017-08-03 14:10:00,200.42,200.65,200.38,200.55,15305.0,145.1116,145.2782,145.0827,145.2058,15305.0
2017-08-03 14:20:00,200.54,200.69,200.47,200.62,18759.0,145.1985,145.3071,145.1478,145.2564,18759.0
2017-08-03 14:30:00,200.65,200.66,200.44,200.62,21289.0,145.2782,145.2854,145.1261,145.2564,21289.0
2017-08-03 14:40:00,200.55,200.58,200.29,200.3,7771.0,145.2058,145.2275,145.0175,145.0248,7771.0
2017-08-03 14:50:00,200.36,200.56,200.31,200.44,7206.0,145.0682,145.213,145.032,145.1261,7206.0
2017-08-03 15:00:00,200.43,200.6,200.35,200.52,11465.0,145.1189,145.242,145.061,145.184,11465.0
2017-08-03 15:10:00,200.47,200.61,200.38,200.51,110240.0,145.1478,145.2492,145.0827,145.1768,110240.0
2017-08-03 15:20:00,200.51,200.56,200.39,200.53,15847.0,145.1768,145.213,145.0899,145.1913,15847.0
2017-08-03 15:30:00,200.51,200.58,200.26,200.3,25218.0,145.1768,145.2275,144.9958,145.0248,25218.0
2017-08-03 15:40:00,200.3,200.6,200.29,200.43,25612.0,145.0248,145.242,145.0175,145.1189,25612.0
2017-08-03 15:50:00,200.48,200.5,200.32,200.36,74649.0,145.1551,145.1696,145.0392,145.0682,74649.0
2017-08-04 09:30:00,200.33,201.39,199.62,200.79,18274.0,145.0465,145.814,144.5324,145.3795,18274.0
2017-08-04 09:40:00,200.67,201.72,200.33,201.69,11693.0,145.2926,146.0529,145.0465,146.0312,11693.0
2017-08-04 09:50:00,201.69,201.98,201.15,201.82,123164.0,146.0312,146.2411,145.6402,146.1253,123164.0
2017-08-04 10:00:00,201.87,201.94,201.16,201.28,10614.0,146.1615,146.2122,145.6474,145.7343,10614.0
2017-08-04 10:10:00,201.33,201.58,201.07,201.51,18633.0,145.7705,145.9515,145.5823,145.9008,18633.0
2017-08-04 10:20:00,201.51,201.77,201.06,201.06,9451.0,145.9008,146.0891,145.575,145.575,9451.0
2017-08-04 10:30:00,201.06,201.39,201.0,201.11,14583.0,145.575,145.814,145.5316,145.6112,14583.0
2017-08-04 10:40:00,200.99,201.39,200.87,201.15,16849.0,145.5243,145.814,145.4375,145.6402,16849.0
2017-08-04 10:50:00,201.22,201.22,200.79,200.79,5450.0,145.6909,145.6909,145.3795,145.3795,5450.0
2017-08-04 11:00:00,200.76,201.1,200.53,200.75,12206.0,145.3578,145.604,145.1913,145.3506,12206.0
2017-08-04 11:10:00,200.75,201.0,200.42,200.48,8300.0,145.3506,145.5316,145.1116,145.1551,8300.0
2017-08-04 11:20:00,200.73,200.75,200.29,200.29,6554.0,145.3361,145.3506,145.0175,145.0175,6554.0
2017-08-04 11:30:00,200.4,200.42,200.07,200.3,3523.0,145.0972,145.1116,144.8582,145.0248,3523.0
2017-08-04 11:40:00,200.2,200.42,200.13,200.28,3972.0,144.9523,145.1116,144.9017,145.0103,3972.0
2017-08-04 11:50:00,200.26,200.7,200.2,200.45,6200.0,144.9958,145.3144,144.9523,145.1334,6200.0
2017-08-04 12:00:00,200.37,200.59,200.32,200.5,6007.0,145.0754,145.2347,145.0392,145.1696,6007.0
2017-08-04 12:10:00,200.45,200.65,200.44,200.65,3830.0,145.1334,145.2782,145.1261,145.2782,3830.0
2017-08-04 12:20:00,200.76,200.87,200.56,200.65,3400.0,145.3578,145.4375,145.213,145.2782,3400.0
2017-08-04 12:30:00,200.6,200.78,200.54,200.7,4803.0,145.242,145.3723,145.1985,145.3144,4803.0
2017-08-04 12:40:00,200.7,200.7,200.49,200.63,2100.0,145.3144,145.3144,145.1623,145.2637,2100.0
2017-08-04 12:50:00,200.61,200.7,200.43,200.46,3900.0,145.2492,145.3144,145.1189,145.1406,3900.0
2017-08-04 13:00:00,200.49,200.96,200.47,200.96,10014.0,145.1623,145.5026,145.1478,145.5026,10014.0
2017-08-04 13:10:00,200.8,200.9,200.46,200.77,5700.0,145.3868,145.4592,145.1406,145.365,5700.0
2017-08-04 13:20:00,200.77,201.13,200.77,200.93,4748.0,145.365,145.6257,145.365,145.4809,4748.0
2017-08-04 13:30:00,200.89,201.2,200.8,201.2,4801.0,145.4519,145.6764,145.3868,145.6764,4801.0
2017-08-04 13:40:00,201.3,201.65,201.19,201.37,6218.0,145.7488,146.0022,145.6691,145.7995,6218.0
2017-08-04 13:50:00,201.44,201.63,201.11,201.27,12223.0,145.8502,145.9877,145.6112,145.7271,12223.0
2017-08-04 14:00:00,201.29,201.31,201.07,201.07,9902.0,145.7415,145.756,145.5823,145.5823,9902.0
2017-08-04 14:10:00,201.15,201.15,200.78,200.82,12700.0,145.6402,145.6402,145.3723,145.4012,12700.0
2017-08-04 14:20:00,200.84,201.06,200.84,200.91,4274.0,145.4157,145.575,145.4157,145.4664,4274.0
2017-08-04 14:30:00,200.92,201.15,200.88,200.91,5062.0,145.4737,145.6402,145.4447,145.4664,5062.0
2017-08-04 14:40:00,200.9,201.14,200.81,201.14,8122.0,145.4592,145.6329,145.394,145.6329,8122.0
2017-08-04 14:50:00,201.12,201.3,200.97,201.2,6588.0,145.6185,145.7488,145.5099,145.6764,6588.0
2017-08-04 15:00:00,201.12,201.21,200.61,200.63,9384.0,145.6185,145.6836,145.2492,145.2637,9384.0
2017-08-04 15:10:00,200.64,200.71,200.53,200.58,5310.0,145.2709,145.3216,145.1913,145.2275,5310.0
2017-08-04 15:20:00,200.57,201.15,200.56,201.07,12129.0,145.2202,145.6402,145.213,145.5823,12129.0
2017-08-04 15:30:00,201.08,201.24,201.0,201.2,13505.0,145.5895,145.7053,145.5316,145.6764,13505.0
2017-08-04 15:40:00,201.2,201.32,201.16,201.25,13356.0,145.6764,145.7633,145.6474,145.7126,13356.0
2017-08-04 15:50:00,201.27,201.66,201.26,201.42,46946.0,145.7271,146.0094,145.7198,145.8357,46946.0
2017-08-07 09:30:00,201.51,201.89,200.19,201.39,14278.0,145.9008,146.176,144.9451,145.814,14278.0
2017-08-07 09:40:00,200.61,201.75,200.51,201.73,6000.0,145.2492,146.0746,145.1768,146.0601,6000.0
2017-08-07 09:50:00,201.63,201.77,201.42,201.58,6812.0,145.9877,146.0891,145.8357,145.9515,6812.0
2017-08-07 10:00:00,201.61,201.61,200.81,200.81,8346.0,145.9732,145.9732,145.394,145.394,8346.0
2017-08-07 10:10:00,200.81,201.14,200.8,200.84,7991.0,145.394,145.6329,145.3868,145.4157,7991.0
2017-08-07 10:20:00,200.9,200.9,200.55,200.66,2831.0,145.4592,145.4592,145.2058,145.2854,2831.0
2017-08-07 10:30:00,200.76,201.36,200.63,201.11,5973.0,145.3578,145.7922,145.2637,145.6112,5973.0
2017-08-07 10:40:00,201.26,201.62,201.13,201.45,85822.0,145.7198,145.9805,145.6257,145.8574,85822.0
2017-08-07 10:50:00,201.47,201.48,201.12,201.12,10090.0,145.8719,145.8791,145.6185,145.6185,10090.0
2017-08-07 11:00:00,201.24,201.49,201.1,201.49,2908.0,145.7053,145.8864,145.604,145.8864,2908.0
2017-08-07 11:10:00,201.42,201.83,201.36,201.63,8127.0,145.8357,146.1325,145.7922,145.9877,8127.0
2017-08-07 11:20:00,201.48,201.52,201.21,201.24,2509.0,145.8791,145.9081,145.6836,145.7053,2509.0
2017-08-07 11:30:00,201.38,201.73,201.25,201.51,5700.0,145.8067,146.0601,145.7126,145.9008,5700.0
2017-08-07 11:40:00,201.5,201.76,201.25,201.51,26448.0,145.8936,146.0818,145.7126,145.9008,26448.0
2017-08-07 11:50:00,201.5,201.54,201.31,201.31,36967.0,145.8936,145.9226,145.756,145.756,36967.0
2017-08-07 12:00:00,201.35,201.6,201.32,201.45,6700.0,145.785,145.966,145.7633,145.8574,6700.0
2017-08-07 12:10:00,201.37,201.55,201.25,201.34,3596.0,145.7995,145.9298,145.7126,145.7777,3596.0
2017-08-07 12:20:00,201.23,201.44,201.23,201.31,3696.0,145.6981,145.8502,145.6981,145.756,3696.0
2017-08-07 12:30:00,201.46,201.5,201.3,201.32,3102.0,145.8646,145.8936,145.7488,145.7633,3102.0
2017-08-07 12:40:00,201.27,201.5,201.23,201.23,5500.0,145.7271,145.8936,145.6981,145.6981,5500.0
2017-08-07 12:50:00,201.25,201.49,201.23,201.25,2901.0,145.7126,145.8864,145.6981,145.7126,2901.0
2017-08-07 13:00:00,201.25,201.27,201.03,201.16,10561.0,145.7126,145.7271,145.5533,145.6474,10561.0
2017-08-07 13:10:00,201.2,201.31,201.09,201.25,7500.0,145.6764,145.756,145.5967,145.7126,7500.0
2017-08-07 13:20:00,201.25,201.31,200.95,200.95,3300.0,145.7126,145.756,145.4954,145.4954,3300.0
2017-08-07 13:30:00,200.95,201.06,200.83,200.88,7434.0,145.4954,145.575,145.4085,145.4447,7434.0
2017-08-07 13:40:00,200.92,201.06,200.84,200.86,6388.0,145.4737,145.575,145.4157,145.4302,6388.0
2017-08-07 13:50:00,200.88,201.04,200.79,201.04,1915.0,145.4447,145.5605,145.3795,145.5605,1915.0
2017-08-07 14:00:00,201.03,201.06,200.9,201.02,3971.0,145.5533,145.575,145.4592,145.5461,3971.0
2017-08-07 14:10:00,200.95,201.33,200.9,201.11,2959.0,145.4954,145.7705,145.4592,145.6112,2959.0
2017-08-07 14:20:00,201.21,201.36,201.14,201.25,12575.0,145.6836,145.7922,145.6329,145.7126,12575.0
2017-08-07 14:30:00,201.28,201.33,201.01,201.19,13921.0,145.7343,145.7705,145.5388,145.6691,13921.0
2017-08-07 14:40:00,201.18,201.18,201.03,201.09,5490.0,145.6619,145.6619,145.5533,145.5967,5490.0
2017-08-07 14:50:00,201.01,201.15,200.92,200.95,7381.0,145.5388,145.6402,145.4737,145.4954,7381.0
2017-08-07 15:00:00,200.87,201.1,200.87,200.91,5871.0,145.4375,145.604,145.4375,145.4664,5871.0
2017-08-07 15:10:00,200.94,200.99,200.72,200.72,5098.0,145.4881,145.5243,145.3288,145.3288,5098.0
2017-08-07 15:20:00,200.75,200.75,200.53,200.58,8374.0,145.3506,145.3506,145.1913,145.2275,8374.0
2017-08-07 15:30:00,200.56,201.0,200.56,201.0,8762.0,145.213,145.5316,145.213,145.5316,8762.0
2017-08-07 15:40:00,201.0,201.12,200.86,201.01,18456.0,145.5316,145.6185,145.4302,145.5388,18456.0
2017-08-07 15:50:00,201.01,201.11,200.91,201.09,30541.0,145.5388,145.6112,145.4664,145.5967,30541.0
2017-08-08 09:30:00,200.73,201.5,200.25,200.39,12413.0,145.3361,145.8936,144.9885,145.0899,12413.0
2017-08-08 09:40:00,200.39,200.78,200.09,200.15,23698.0,145.0899,145.3723,144.8727,144.9161,23698.0
2017-08-08 09:50:00,200.17,200.27,199.5,199.62,13580.0,144.9306,145.003,144.4455,144.5324,13580.0
2017-08-08 10:00:00,199.65,199.65,198.78,199.14,18061.0,144.5541,144.5541,143.9242,144.1849,18061.0
2017-08-08 10:10:00,199.11,199.29,198.95,198.95,10076.0,144.1631,144.2935,144.0473,144.0473,10076.0
2017-08-08 10:20:00,198.94,199.0,198.38,198.48,17348.0,144.0401,144.0835,143.6346,143.707,17348.0
2017-08-08 10:30:00,198.55,199.2,198.48,198.7,12527.0,143.7577,144.2283,143.707,143.8663,12527.0
2017-08-08 10:40:00,198.74,199.36,198.74,199.06,13853.0,143.8953,144.3442,143.8953,144.1269,13853.0
2017-08-08 10:50:00,199.06,199.07,198.62,198.78,15478.0,144.1269,144.1342,143.8084,143.9242,15478.0
2017-08-08 11:00:00,198.78,199.19,198.59,198.61,12773.0,143.9242,144.2211,143.7866,143.8011,12773.0
2017-08-08 11:10:00,198.69,198.87,198.49,198.87,13710.0,143.859,143.9894,143.7142,143.9894,13710.0
2017-08-08 11:20:00,198.84,199.37,198.74,199.37,10561.0,143.9677,144.3514,143.8953,144.3514,10561.0
2017-08-08 11:30:00,199.26,199.42,199.03,199.05,11225.0,144.2718,144.3876,144.1052,144.1197,11225.0
2017-08-08 11:40:00,199.01,199.23,198.84,198.92,7019.0,144.0907,144.25,143.9677,144.0256,7019.0
2017-08-08 11:50:00,198.81,199.06,198.79,198.96,8539.0,143.9459,144.1269,143.9315,144.0545,8539.0
2017-08-08 12:00:00,198.99,199.1,198.73,198.95,8891.0,144.0763,144.1559,143.888,144.0473,8891.0
2017-08-08 12:10:00,198.89,198.89,198.75,198.79,5794.0,144.0039,144.0039,143.9025,143.9315,5794.0
2017-08-08 12:20:00,198.75,198.82,198.61,198.67,8598.0,143.9025,143.9532,143.8011,143.8446,8598.0
2017-08-08 12:30:00,198.64,198.78,198.6,198.68,4360.0,143.8228,143.9242,143.7939,143.8518,4360.0
2017-08-08 12:40:00,198.75,198.9,198.75,198.82,3824.0,143.9025,144.0111,143.9025,143.9532,3824.0
2017-08-08 12:50:00,198.72,198.95,198.7,198.9,3404.0,143.8808,144.0473,143.8663,144.0111,3404.0
2017-08-08 13:00:00,198.97,199.29,198.93,199.28,8015.0,144.0618,144.2935,144.0328,144.2862,8015.0
2017-08-08 13:10:00,199.25,199.29,199.08,199.29,3973.0,144.2645,144.2935,144.1414,144.2935,3973.0
2017-08-08 13:20:00,199.3,199.32,199.1,199.1,3900.0,144.3007,144.3152,144.1559,144.1559,3900.0
2017-08-08 13:30:00,199.14,199.15,198.91,199.15,7644.0,144.1849,144.1921,144.0183,144.1921,7644.0
2017-08-08 13:40:00,199.18,199.34,199.08,199.23,9605.0,144.2138,144.3297,144.1414,144.25,9605.0
2017-08-08 13:50:00,199.24,199.65,199.2,199.65,13411.0,144.2573,144.5541,144.2283,144.5541,13411.0
2017-08-08 14:00:00,199.6,200.04,199.6,199.98,9258.0,144.5179,144.8365,144.5179,144.7931,9258.0
2017-08-08 14:10:00,200.02,200.09,199.76,199.84,5600.0,144.822,144.8727,144.6338,144.6917,5600.0
2017-08-08 14:20:00,199.8,199.96,199.79,199.88,3535.0,144.6627,144.7786,144.6555,144.7207,3535.0
2017-08-08 14:30:00,199.88,199.95,199.58,199.58,4422.0,144.7207,144.7713,144.5034,144.5034,4422.0
2017-08-08 14:40:00,199.6,199.88,199.58,199.85,4225.0,144.5179,144.7207,144.5034,144.6989,4225.0
2017-08-08 14:50:00,199.84,200.0,199.74,199.98,7336.0,144.6917,144.8075,144.6193,144.7931,7336.0
2017-08-08 15:00:00,199.93,199.93,199.8,199.87,5604.0,144.7569,144.7569,144.6627,144.7134,5604.0
2017-08-08 15:10:00,199.92,200.07,199.9,200.07,8828.0,144.7496,144.8582,144.7351,144.8582,8828.0
2017-08-08 15:20:00,200.07,200.14,199.95,200.01,12088.0,144.8582,144.9089,144.7713,144.8148,12088.0
2017-08-08 15:30:00,200.03,200.2,199.97,200.15,18652.0,144.8293,144.9523,144.7858,144.9161,18652.0
2017-08-08 15:40:00,200.16,200.55,200.14,200.39,43408.0,144.9234,145.2058,144.9089,145.0899,43408.0
2017-08-08 15:50:00,200.43,200.73,200.28,200.67,71279.0,145.1189,145.3361,145.0103,145.2926,71279.0
2017-08-09 09:30:00,200.49,200.5,199.77,200.16,33866.0,145.1623,145.1696,144.641,144.9234,33866.0
2017-08-09 09:40:00,200.32,200.75,200.16,200.42,8160.0,145.0392,145.3506,144.9234,145.1116,8160.0
2017-08-09 09:50:00,200.52,201.0,200.52,200.81,30402.0,145.184,145.5316,145.184,145.394,30402.0
2017-08-09 10:00:00,200.94,201.1,200.85,200.88,5210.0,145.4881,145.604,145.423,145.4447,5210.0
2017-08-09 10:10:00,200.86,201.23,200.86,201.16,27300.0,145.4302,145.6981,145.4302,145.6474,27300.0
2017-08-09 10:20:00,201.24,201.87,201.1,201.73,5303.0,145.7053,146.1615,145.604,146.0601,5303.0
2017-08-09 10:30:00,201.66,201.82,201.19,201.28,20256.0,146.0094,146.1253,145.6691,145.7343,20256.0
2017-08-09 10:40:00,201.28,201.5,200.91,201.26,13745.0,145.7343,145.8936,145.4664,145.7198,13745.0
2017-08-09 10:50:00,201.03,201.2,200.88,201.17,15495.0,145.5533,145.6764,145.4447,145.6547,15495.0
2017-08-09 11:00:00,201.18,201.18,200.54,200.61,4006.0,145.6619,145.6619,145.1985,145.2492,4006.0
2017-08-09 11:10:00,200.59,200.97,200.53,200.97,5401.0,145.2347,145.5099,145.1913,145.5099,5401.0
2017-08-09 11:20:00,201.07,201.09,200.85,201.09,3950.0,145.5823,145.5967,145.423,145.5967,3950.0
2017-08-09 11:30:00,201.05,201.36,201.01,201.01,5057.0,145.5678,145.7922,145.5388,145.5388,5057.0
2017-08-09 11:40:00,200.99,201.09,200.81,200.81,1550.0,145.5243,145.5967,145.394,145.394,1550.0
2017-08-09 11:50:00,200.82,201.17,200.82,201.17,3600.0,145.4012,145.6547,145.4012,145.6547,3600.0
2017-08-09 12:00:00,201.27,201.27,200.83,200.9,9800.0,145.7271,145.7271,145.4085,145.4592,9800.0
2017-08-09 12:10:00,200.87,201.3,200.84,201.3,4810.0,145.4375,145.7488,145.4157,145.7488,4810.0
2017-08-09 12:20:00,201.16,201.38,201.04,201.38,8025.0,145.6474,145.8067,145.5605,145.8067,8025.0
2017-08-09 12:30:00,201.4,201.67,201.03,201.03,5648.0,145.8212,146.0167,145.5533,145.5533,5648.0
2017-08-09 12:40:00,201.12,201.32,201.11,201.14,1625.0,145.6185,145.7633,145.6112,145.6329,1625.0
2017-08-09 12:50:00,201.11,201.11,200.85,200.88,1812.0,145.6112,145.6112,145.423,145.4447,1812.0
2017-08-09 13:00:00,200.87,201.31,200.83,201.18,15589.0,145.4375,145.756,145.4085,145.6619,15589.0
2017-08-09 13:10:00,201.18,201.18,200.98,201.05,5935.0,145.6619,145.6619,145.5171,145.5678,5935.0
2017-08-09 13:20:00,201.11,201.35,201.0,201.33,11542.0,145.6112,145.785,145.5316,145.7705,11542.0
2017-08-09 13:30:00,201.29,201.37,201.04,201.31,5200.0,145.7415,145.7995,145.5605,145.756,5200.0
2017-08-09 13:40:00,201.28,201.48,201.2,201.32,6452.0,145.7343,145.8791,145.6764,145.7633,6452.0
2017-08-09 13:50:00,201.3,201.45,201.1,201.1,6463.0,145.7488,145.8574,145.604,145.604,6463.0
2017-08-09 14:00:00,201.08,201.27,200.95,200.95,4438.0,145.5895,145.7271,145.4954,145.4954,4438.0
2017-08-09 14:10:00,200.94,201.18,200.58,200.6,12610.0,145.4881,145.6619,145.2275,145.242,12610.0
2017-08-09 14:20:00,200.71,201.22,200.69,201.12,12823.0,145.3216,145.6909,145.3071,145.6185,12823.0
2017-08-09 14:30:00,201.24,201.25,200.66,200.86,14008.0,145.7053,145.7126,145.2854,145.4302,14008.0
2017-08-09 14:40:00,200.92,200.93,200.56,200.65,13928.0,145.4737,145.4809,145.213,145.2782,13928.0
2017-08-09 14:50:00,200.68,200.88,200.49,200.88,15589.0,145.2999,145.4447,145.1623,145.4447,15589.0
2017-08-09 15:00:00,200.81,201.12,200.55,201.12,19902.0,145.394,145.6185,145.2058,145.6185,19902.0
2017-08-09 15:10:00,201.08,201.44,200.98,201.14,19871.0,145.5895,145.8502,145.5171,145.6329,19871.0
2017-08-09 15:20:00,201.11,201.11,200.81,201.04,13623.0,145.6112,145.6112,145.394,145.5605,13623.0
2017-08-09 15:30:00,200.98,201.29,200.95,201.28,22668.0,145.5171,145.7415,145.4954,145.7343,22668.0
2017-08-09 15:40:00,201.29,201.37,201.03,201.03,23249.0,145.7415,145.7995,145.5533,145.5533,23249.0
2017-08-09 15:50:00,201.06,201.15,200.77,200.86,50195.0,145.575,145.6402,145.365,145.4302,50195.0
2017-08-10 09:30:00,200.48,201.06,200.44,200.85,8371.0,145.1551,145.575,145.1261,145.423,8371.0
2017-08-10 09:40:00,200.77,200.91,200.47,200.72,10082.0,145.365,145.4664,145.1478,145.3288,10082.0
2017-08-10 09:50:00,200.71,201.14,200.49,200.58,12932.0,145.3216,145.6329,145.1623,145.2275,12932.0
2017-08-10 10:00:00,200.62,200.71,199.77,199.93,11691.0,145.2564,145.3216,144.641,144.7569,11691.0
2017-08-10 10:10:00,200.03,200.03,199.2,199.44,8910.0,144.8293,144.8293,144.2283,144.4021,8910.0
2017-08-10 10:20:00,199.5,200.32,199.34,200.28,14565.0,144.4455,145.0392,144.3297,145.0103,14565.0
2017-08-10 10:30:00,200.29,200.51,199.81,199.84,5301.0,145.0175,145.1768,144.67,144.6917,5301.0
2017-08-10 10:40:00,199.82,200.57,199.72,200.57,4030.0,144.6772,145.2202,144.6048,145.2202,4030.0
2017-08-10 10:50:00,200.43,200.52,199.98,199.98,10520.0,145.1189,145.184,144.7931,144.7931,10520.0
2017-08-10 11:00:00,200.1,200.25,200.0,200.23,2590.0,144.8799,144.9885,144.8075,144.9741,2590.0
2017-08-10 11:10:00,200.26,200.4,200.21,200.25,6603.0,144.9958,145.0972,144.9596,144.9885,6603.0
2017-08-10 11:20:00,200.25,200.26,200.01,200.04,4356.0,144.9885,144.9958,144.8148,144.8365,4356.0
2017-08-10 11:30:00,200.1,200.3,200.04,200.12,7108.0,144.8799,145.0248,144.8365,144.8944,7108.0
2017-08-10 11:40:00,200.05,200.08,199.87,200.06,5100.0,144.8437,144.8655,144.7134,144.851,5100.0
2017-08-10 11:50:00,200.0,200.47,199.97,200.46,14829.0,144.8075,145.1478,144.7858,145.1406,14829.0
2017-08-10 12:00:00,200.64,200.8,200.59,200.67,6111.0,145.2709,145.3868,145.2347,145.2926,6111.0
2017-08-10 12:10:00,200.64,200.69,200.37,200.54,7865.0,145.2709,145.3071,145.0754,145.1985,7865.0
2017-08-10 12:20:00,200.61,200.8,200.54,200.67,4232.0,145.2492,145.3868,145.1985,145.2926,4232.0
2017-08-10 12:30:00,200.64,200.67,200.29,200.51,9571.0,145.2709,145.2926,145.0175,145.1768,9571.0
2017-08-10 12:40:00,200.44,200.68,200.36,200.61,4188.0,145.1261,145.2999,145.0682,145.2492,4188.0
2017-08-10 12:50:00,200.61,200.74,200.54,200.67,10211.0,145.2492,145.3433,145.1985,145.2926,10211.0
2017-08-10 13:00:00,200.7,200.84,200.42,200.42,11680.0,145.3144,145.4157,145.1116,145.1116,11680.0
2017-08-10 13:10:00,200.45,200.47,200.25,200.44,6591.0,145.1334,145.1478,144.9885,145.1261,6591.0
2017-08-10 13:20:00,200.45,200.49,200.25,200.49,3862.0,145.1334,145.1623,144.9885,145.1623,3862.0
2017-08-10 13:30:00,200.46,200.7,200.35,200.65,2500.0,145.1406,145.3144,145.061,145.2782,2500.0
2017-08-10 13:40:00,200.55,200.56,200.17,200.23,5819.0,145.2058,145.213,144.9306,144.9741,5819.0
2017-08-10 13:50:00,200.15,200.25,200.03,200.16,3671.0,144.9161,144.9885,144.8293,144.9234,3671.0
2017-08-10 14:00:00,200.14,200.62,200.08,200.62,5286.0,144.9089,145.2564,144.8655,145.2564,5286.0
2017-08-10 14:10:00,200.68,200.77,200.37,200.74,9003.0,145.2999,145.365,145.0754,145.3433,9003.0
2017-08-10 14:20:00,200.81,201.0,200.7,200.8,5929.0,145.394,145.5316,145.3144,145.3868,5929.0
2017-08-10 14:30:00,200.84,201.26,200.76,201.0,25984.0,145.4157,145.7198,145.3578,145.5316,25984.0
2017-08-10 14:40:00,201.0,201.25,200.69,201.25,8890.0,145.5316,145.7126,145.3071,145.7126,8890.0
2017-08-10 14:50:00,201.25,201.35,200.94,201.19,7800.0,145.7126,145.785,145.4881,145.6691,7800.0
2017-08-10 15:00:00,201.21,201.45,201.14,201.29,14919.0,145.6836,145.8574,145.6329,145.7415,14919.0
2017-08-10 15:10:00,201.23,201.24,200.64,200.73,19289.0,145.6981,145.7053,145.2709,145.3361,19289.0
2017-08-10 15:20:00,200.68,200.91,200.63,200.84,10423.0,145.2999,145.4664,145.2637,145.4157,10423.0
2017-08-10 15:30:00,200.84,200.92,200.59,200.72,21233.0,145.4157,145.4737,145.2347,145.3288,21233.0
2017-08-10 15:40:00,200.75,201.0,200.71,200.75,19746.0,145.3506,145.5316,145.3216,145.3506,19746.0
2017-08-10 15:50:00,200.72,200.98,200.65,200.65,51413.0,145.3288,145.5171,145.2782,145.2782,51413.0
2017-08-11 09:30:00,200.8,200.8,199.46,200.01,38426.0,145.3868,145.3868,144.4166,144.8148,38426.0
2017-08-11 09:40:00,200.0,200.58,199.68,200.04,21238.0,144.8075,145.2275,144.5758,144.8365,21238.0
2017-08-11 09:50:00,200.24,200.43,199.65,199.94,16837.0,144.9813,145.1189,144.5541,144.7641,16837.0
2017-08-11 10:00:00,199.89,199.98,198.69,198.94,8997.0,144.7279,144.7931,143.859,144.0401,8997.0
2017-08-11 10:10:00,198.94,199.53,198.85,199.14,4677.0,144.0401,144.4672,143.9749,144.1849,4677.0
2017-08-11 10:20:00,199.27,199.27,198.79,199.08,7439.0,144.279,144.279,143.9315,144.1414,7439.0
2017-08-11 10:30:00,199.09,199.26,198.95,199.26,3020.0,144.1487,144.2718,144.0473,144.2718,3020.0
2017-08-11 10:40:00,199.32,199.85,199.24,199.76,4478.0,144.3152,144.6989,144.2573,144.6338,4478.0
2017-08-11 10:50:00,199.69,199.72,199.18,199.18,13023.0,144.5831,144.6048,144.2138,144.2138,13023.0
2017-08-11 11:00:00,199.1,199.12,198.87,199.02,16646.0,144.1559,144.1704,143.9894,144.098,16646.0
2017-08-11 11:10:00,199.07,199.22,198.99,199.13,8462.0,144.1342,144.2428,144.0763,144.1776,8462.0
2017-08-11 11:20:00,199.17,199.17,198.93,198.94,15469.0,144.2066,144.2066,144.0328,144.0401,15469.0
2017-08-11 11:30:00,199.06,199.21,198.87,198.87,9984.0,144.1269,144.2355,143.9894,143.9894,9984.0
2017-08-11 11:40:00,198.83,199.09,198.78,198.98,12138.0,143.9604,144.1487,143.9242,144.069,12138.0
2017-08-11 11:50:00,199.0,199.05,198.88,199.05,6904.0,144.0835,144.1197,143.9966,144.1197,6904.0
2017-08-11 12:00:00,199.05,199.05,198.82,198.95,2500.0,144.1197,144.1197,143.9532,144.0473,2500.0
2017-08-11 12:10:00,199.0,199.18,198.84,198.92,3600.0,144.0835,144.2138,143.9677,144.0256,3600.0
2017-08-11 12:20:00,198.94,199.08,198.77,199.08,4006.0,144.0401,144.1414,143.917,144.1414,4006.0
2017-08-11 12:30:00,199.1,199.1,198.75,198.75,6665.0,144.1559,144.1559,143.9025,143.9025,6665.0
2017-08-11 12:40:00,198.82,198.87,198.64,198.64,7237.0,143.9532,143.9894,143.8228,143.8228,7237.0
2017-08-11 12:50:00,198.55,198.66,198.47,198.61,4291.0,143.7577,143.8373,143.6998,143.8011,4291.0
2017-08-11 13:00:00,198.62,198.62,198.21,198.21,2567.0,143.8084,143.8084,143.5115,143.5115,2567.0
2017-08-11 13:10:00,198.17,198.23,197.68,197.92,5599.0,143.4825,143.526,143.1278,143.3015,5599.0
2017-08-11 13:20:00,197.92,198.0,197.64,197.87,8533.0,143.3015,143.3595,143.0988,143.2653,8533.0
2017-08-11 13:30:00,197.83,197.83,197.71,197.75,5844.0,143.2364,143.2364,143.1495,143.1785,5844.0
2017-08-11 13:40:00,197.77,197.82,197.67,197.71,8896.0,143.1929,143.2291,143.1205,143.1495,8896.0
2017-08-11 13:50:00,197.76,197.79,197.59,197.61,5643.0,143.1857,143.2074,143.0626,143.0771,5643.0
2017-08-11 14:00:00,197.73,198.12,197.6,198.03,13410.0,143.164,143.4463,143.0698,143.3812,13410.0
2017-08-11 14:10:00,198.09,198.37,197.97,198.0,8410.0,143.4246,143.6274,143.3377,143.3595,8410.0
2017-08-11 14:20:00,198.0,198.04,197.72,197.74,21725.0,143.3595,143.3884,143.1567,143.1712,21725.0
2017-08-11 14:30:00,197.74,197.83,197.6,197.67,10543.0,143.1712,143.2364,143.0698,143.1205,10543.0
2017-08-11 14:40:00,197.68,197.83,197.58,197.66,14110.0,143.1278,143.2364,143.0554,143.1133,14110.0
2017-08-11 14:50:00,197.79,198.23,197.48,198.16,24635.0,143.2074,143.526,142.983,143.4753,24635.0
2017-08-11 15:00:00,198.12,198.2,197.86,197.88,6155.0,143.4463,143.5043,143.2581,143.2726,6155.0
2017-08-11 15:10:00,197.95,198.11,197.92,198.02,15454.0,143.3233,143.4391,143.3015,143.3739,15454.0
2017-08-11 15:20:00,198.05,198.52,198.03,198.45,10600.0,143.3957,143.736,143.3812,143.6853,10600.0
2017-08-11 15:30:00,198.45,198.75,198.45,198.63,19229.0,143.6853,143.9025,143.6853,143.8156,19229.0
2017-08-11 15:40:00,198.62,198.89,198.59,198.88,25551.0,143.8084,144.0039,143.7866,143.9966,25551.0
2017-08-11 15:50:00,198.86,198.91,198.59,198.77,47251.0,143.9821,144.0183,143.7866,143.917,47251.0
2017-08-14 09:30:00,200.01,200.55,199.45,200.0,30006.0,144.8148,145.2058,144.4093,144.8075,30006.0
2017-08-14 09:40:00,199.76,200.51,199.76,200.02,28340.0,144.6338,145.1768,144.6338,144.822,28340.0
2017-08-14 09:50:00,200.03,200.87,199.65,200.17,21529.0,144.8293,145.4375,144.5541,144.9306,21529.0
2017-08-14 10:00:00,200.24,200.76,199.95,200.2,17389.0,144.9813,145.3578,144.7713,144.9523,17389.0
2017-08-14 10:10:00,200.18,200.45,200.0,200.04,12322.0,144.9379,145.1334,144.8075,144.8365,12322.0
2017-08-14 10:20:00,200.2,200.37,199.88,200.01,9109.0,144.9523,145.0754,144.7207,144.8148,9109.0
2017-08-14 10:30:00,200.02,200.37,199.99,200.17,18044.0,144.822,145.0754,144.8003,144.9306,18044.0
2017-08-14 10:40:00,200.13,200.86,200.08,200.45,9584.0,144.9017,145.4302,144.8655,145.1334,9584.0
2017-08-14 10:50:00,200.57,200.69,200.34,200.59,7803.0,145.2202,145.3071,145.0537,145.2347,7803.0
2017-08-14 11:00:00,200.52,200.67,200.05,200.15,11769.0,145.184,145.2926,144.8437,144.9161,11769.0
2017-08-14 11:10:00,200.29,200.32,200.13,200.24,3270.0,145.0175,145.0392,144.9017,144.9813,3270.0
2017-08-14 11:20:00,200.38,200.66,200.33,200.49,6126.0,145.0827,145.2854,145.0465,145.1623,6126.0
2017-08-14 11:30:00,200.49,200.51,200.22,200.39,5813.0,145.1623,145.1768,144.9668,145.0899,5813.0
2017-08-14 11:40:00,200.43,200.77,200.17,200.24,12842.0,145.1189,145.365,144.9306,144.9813,12842.0
2017-08-14 11:50:00,200.22,200.52,200.21,200.37,3900.0,144.9668,145.184,144.9596,145.0754,3900.0
2017-08-14 12:00:00,200.41,200.7,200.39,200.45,7025.0,145.1044,145.3144,145.0899,145.1334,7025.0
2017-08-14 12:10:00,200.45,200.71,200.45,200.48,3314.0,145.1334,145.3216,145.1334,145.1551,3314.0
2017-08-14 12:20:00,200.48,200.57,200.21,200.42,9740.0,145.1551,145.2202,144.9596,145.1116,9740.0
2017-08-14 12:30:00,200.5,200.55,200.07,200.13,2800.0,145.1696,145.2058,144.8582,144.9017,2800.0
2017-08-14 12:40:00,200.22,200.56,200.12,200.47,7200.0,144.9668,145.213,144.8944,145.1478,7200.0
2017-08-14 12:50:00,200.48,200.67,200.39,200.39,3606.0,145.1551,145.2926,145.0899,145.0899,3606.0
2017-08-14 13:00:00,200.4,200.49,200.37,200.4,1700.0,145.0972,145.1623,145.0754,145.0972,1700.0
2017-08-14 13:10:00,200.4,200.48,200.26,200.27,3400.0,145.0972,145.1551,144.9958,145.003,3400.0
2017-08-14 13:20:00,200.27,200.57,200.27,200.57,3100.0,145.003,145.2202,145.003,145.2202,3100.0
2017-08-14 13:30:00,200.6,200.73,200.49,200.54,8129.0,145.242,145.3361,145.1623,145.1985,8129.0
2017-08-14 13:40:00,200.54,200.66,200.44,200.52,5908.0,145.1985,145.2854,145.1261,145.184,5908.0
2017-08-14 13:50:00,200.49,200.61,200.35,200.52,4739.0,145.1623,145.2492,145.061,145.184,4739.0
2017-08-14 14:00:00,200.54,200.7,200.44,200.49,6788.0,145.1985,145.3144,145.1261,145.1623,6788.0
2017-08-14 14:10:00,200.53,200.54,200.27,200.27,5312.0,145.1913,145.1985,145.003,145.003,5312.0
2017-08-14 14:20:00,200.42,200.42,200.01,200.06,5933.0,145.1116,145.1116,144.8148,144.851,5933.0
2017-08-14 14:30:00,200.13,200.3,200.0,200.05,12748.0,144.9017,145.0248,144.8075,144.8437,12748.0
2017-08-14 14:40:00,199.99,200.09,199.95,199.99,10700.0,144.8003,144.8727,144.7713,144.8003,10700.0
2017-08-14 14:50:00,199.97,200.17,199.97,200.05,14915.0,144.7858,144.9306,144.7858,144.8437,14915.0
2017-08-14 15:00:00,200.08,200.14,199.99,200.0,10974.0,144.8655,144.9089,144.8003,144.8075,10974.0
2017-08-14 15:10:00,200.0,200.14,199.99,200.03,15428.0,144.8075,144.9089,144.8003,144.8293,15428.0
2017-08-14 15:20:00,200.02,200.12,199.95,200.1,16040.0,144.822,144.8944,144.7713,144.8799,16040.0
2017-08-14 15:30:00,200.09,200.32,200.08,200.28,16949.0,144.8727,145.0392,144.8655,145.0103,16949.0
2017-08-14 15:40:00,200.28,200.42,200.25,200.42,22650.0,145.0103,145.1116,144.9885,145.1116,22650.0
2017-08-14 15:50:00,200.47,200.55,200.21,200.24,73809.0,145.1478,145.2058,144.9596,144.9813,73809.0
2017-08-15 09:30:00,200.33,200.33,199.3,199.94,14450.0,145.0465,145.0465,144.3007,144.7641,14450.0
2017-08-15 09:40:00,199.93,200.32,199.61,200.02,13229.0,144.7569,145.0392,144.5252,144.822,13229.0
2017-08-15 09:50:00,200.24,200.46,200.06,200.12,4100.0,144.9813,145.1406,144.851,144.8944,4100.0
2017-08-15 10:00:00,200.28,200.44,199.57,199.71,7689.0,145.0103,145.1261,144.4962,144.5976,7689.0
2017-08-15 10:10:00,199.77,200.29,199.54,200.29,7899.0,144.641,145.0175,144.4745,145.0175,7899.0
2017-08-15 10:20:00,200.14,200.42,199.59,199.8,10485.0,144.9089,145.1116,144.5107,144.6627,10485.0
2017-08-15 10:30:00,199.78,200.36,199.77,200.28,6100.0,144.6483,145.0682,144.641,145.0103,6100.0
2017-08-15 10:40:00,200.22,200.55,199.9,200.24,5778.0,144.9668,145.2058,144.7351,144.9813,5778.0
2017-08-15 10:50:00,200.22,200.66,200.1,200.59,5500.0,144.9668,145.2854,144.8799,145.2347,5500.0
2017-08-15 11:00:00,200.76,200.93,200.34,200.34,6432.0,145.3578,145.4809,145.0537,145.0537,6432.0
2017-08-15 11:10:00,200.3,200.62,200.23,200.62,4117.0,145.0248,145.2564,144.9741,145.2564,4117.0
2017-08-15 11:20:00,200.57,200.89,200.45,200.55,10313.0,145.2202,145.4519,145.1334,145.2058,10313.0
2017-08-15 11:30:00,200.8,200.8,200.42,200.71,2602.0,145.3868,145.3868,145.1116,145.3216,2602.0
2017-08-15 11:40:00,200.51,200.76,200.43,200.56,3800.0,145.1768,145.3578,145.1189,145.213,3800.0
2017-08-15 11:50:00,200.56,200.57,200.32,200.52,4704.0,145.213,145.2202,145.0392,145.184,4704.0
2017-08-15 12:00:00,200.51,200.97,200.51,200.7,15044.0,145.1768,145.5099,145.1768,145.3144,15044.0
2017-08-15 12:10:00,200.7,200.75,200.54,200.72,4329.0,145.3144,145.3506,145.1985,145.3288,4329.0
2017-08-15 12:20:00,200.64,200.71,200.48,200.62,5643.0,145.2709,145.3216,145.1551,145.2564,5643.0
2017-08-15 12:30:00,200.57,200.64,200.43,200.51,4260.0,145.2202,145.2709,145.1189,145.1768,4260.0
2017-08-15 12:40:00,200.5,200.81,200.45,200.8,4861.0,145.1696,145.394,145.1334,145.3868,4861.0
2017-08-15 12:50:00,200.8,201.27,200.8,201.14,7025.0,145.3868,145.7271,145.3868,145.6329,7025.0
2017-08-15 13:00:00,201.13,201.18,200.94,201.12,7769.0,145.6257,145.6619,145.4881,145.6185,7769.0
2017-08-15 13:10:00,201.07,201.13,200.83,200.9,4500.0,145.5823,145.6257,145.4085,145.4592,4500.0
2017-08-15 13:20:00,200.91,201.02,200.46,200.51,5419.0,145.4664,145.5461,145.1406,145.1768,5419.0
2017-08-15 13:30:00,200.43,200.71,200.43,200.52,2300.0,145.1189,145.3216,145.1189,145.184,2300.0
2017-08-15 13:40:00,200.5,200.6,200.45,200.56,4800.0,145.1696,145.242,145.1334,145.213,4800.0
2017-08-15 13:50:00,200.57,200.84,200.57,200.65,6111.0,145.2202,145.4157,145.2202,145.2782,6111.0
2017-08-15 14:00:00,200.65,200.72,200.41,200.44,7998.0,145.2782,145.3288,145.1044,145.1261,7998.0
2017-08-15 14:10:00,200.43,200.6,200.29,200.51,14403.0,145.1189,145.242,145.0175,145.1768,14403.0
2017-08-15 14:20:00,200.53,200.6,200.35,200.49,9103.0,145.1913,145.242,145.061,145.1623,9103.0
2017-08-15 14:30:00,200.54,200.59,200.41,200.41,11751.0,145.1985,145.2347,145.1044,145.1044,11751.0
2017-08-15 14:40:00,200.4,200.59,200.32,200.52,33001.0,145.0972,145.2347,145.0392,145.184,33001.0
2017-08-15 14:50:00,200.67,200.84,200.54,200.63,6123.0,145.2926,145.4157,145.1985,145.2637,6123.0
2017-08-15 15:00:00,200.63,200.85,200.5,200.84,5707.0,145.2637,145.423,145.1696,145.4157,5707.0
2017-08-15 15:10:00,200.86,201.36,200.82,201.3,27553.0,145.4302,145.7922,145.4012,145.7488,27553.0
2017-08-15 15:20:00,201.35,201.46,201.25,201.33,14337.0,145.785,145.8646,145.7126,145.7705,14337.0
2017-08-15 15:30:00,201.27,201.46,201.26,201.33,12357.0,145.7271,145.8646,145.7198,145.7705,12357.0
2017-08-15 15:40:00,201.34,201.67,201.32,201.64,16522.0,145.7777,146.0167,145.7633,145.995,16522.0
2017-08-15 15:50:00,201.62,201.73,201.45,201.53,49893.0,145.9805,146.0601,145.8574,145.9153,49893.0
2017-08-16 09:30:00,202.0,202.62,200.43,200.98,55993.0,146.2556,146.7045,145.1189,145.5171,55993.0
2017-08-16 09:40:00,201.06,201.3,200.74,201.2,8968.0,145.575,145.7488,145.3433,145.6764,8968.0
2017-08-16 09:50:00,201.22,201.78,201.22,201.34,10900.0,145.6909,146.0963,145.6909,145.7777,10900.0
2017-08-16 10:00:00,201.37,201.66,201.21,201.21,7873.0,145.7995,146.0094,145.6836,145.6836,7873.0
2017-08-16 10:10:00,201.19,201.29,200.95,200.95,6224.0,145.6691,145.7415,145.4954,145.4954,6224.0
2017-08-16 10:20:00,201.06,201.59,200.96,201.37,4223.0,145.575,145.9588,145.5026,145.7995,4223.0
2017-08-16 10:30:00,201.25,201.5,200.18,200.18,10600.0,145.7126,145.8936,144.9379,144.9379,10600.0
2017-08-16 10:40:00,200.19,200.48,200.11,200.43,9250.0,144.9451,145.1551,144.8872,145.1189,9250.0
2017-08-16 10:50:00,200.54,200.87,200.48,200.76,5401.0,145.1985,145.4375,145.1551,145.3578,5401.0
2017-08-16 11:00:00,200.8,201.06,200.79,200.79,4700.0,145.3868,145.575,145.3795,145.3795,4700.0
2017-08-16 11:10:00,200.73,201.05,200.73,200.95,7250.0,145.3361,145.5678,145.3361,145.4954,7250.0
2017-08-16 11:20:00,200.83,201.03,200.68,200.93,5191.0,145.4085,145.5533,145.2999,145.4809,5191.0
2017-08-16 11:30:00,200.99,201.11,200.7,200.82,4204.0,145.5243,145.6112,145.3144,145.4012,4204.0
2017-08-16 11:40:00,200.79,201.15,200.6,200.6,3000.0,145.3795,145.6402,145.242,145.242,3000.0
2017-08-16 11:50:00,200.65,200.72,200.4,200.47,10626.0,145.2782,145.3288,145.0972,145.1478,10626.0
2017-08-16 12:00:00,200.48,200.82,200.48,200.77,4410.0,145.1551,145.4012,145.1551,145.365,4410.0
2017-08-16 12:10:00,200.78,200.78,200.5,200.63,6644.0,145.3723,145.3723,145.1696,145.2637,6644.0
2017-08-16 12:20:00,200.66,200.68,200.3,200.31,2890.0,145.2854,145.2999,145.0248,145.032,2890.0
2017-08-16 12:30:00,200.47,200.56,200.3,200.46,3600.0,145.1478,145.213,145.0248,145.1406,3600.0
2017-08-16 12:40:00,200.55,200.64,200.41,200.42,6210.0,145.2058,145.2709,145.1044,145.1116,6210.0
2017-08-16 12:50:00,200.35,200.68,200.35,200.68,5913.0,145.061,145.2999,145.061,145.2999,5913.0
2017-08-16 13:00:00,200.66,200.7,200.5,200.64,4797.0,145.2854,145.3144,145.1696,145.2709,4797.0
2017-08-16 13:10:00,200.67,200.7,200.39,200.55,11642.0,145.2926,145.3144,145.0899,145.2058,11642.0
2017-08-16 13:20:00,200.47,200.7,200.4,200.46,6900.0,145.1478,145.3144,145.0972,145.1406,6900.0
2017-08-16 13:30:00,200.53,200.58,199.99,199.99,8182.0,145.1913,145.2275,144.8003,144.8003,8182.0
2017-08-16 13:40:00,200.11,200.22,199.78,199.78,13326.0,144.8872,144.9668,144.6483,144.6483,13326.0
2017-08-16 13:50:00,199.77,200.13,199.77,199.87,15527.0,144.641,144.9017,144.641,144.7134,15527.0
2017-08-16 14:00:00,199.86,199.99,199.59,199.74,18344.0,144.7062,144.8003,144.5107,144.6193,18344.0
2017-08-16 14:10:00,199.72,199.9,199.44,199.57,12618.0,144.6048,144.7351,144.4021,144.4962,12618.0
2017-08-16 14:20:00,199.57,199.99,199.38,199.38,31219.0,144.4962,144.8003,144.3586,144.3586,31219.0
2017-08-16 14:30:00,199.4,199.82,199.21,199.79,70207.0,144.3731,144.6772,144.2355,144.6555,70207.0
2017-08-16 14:40:00,199.77,200.05,199.64,200.0,11521.0,144.641,144.8437,144.5469,144.8075,11521.0
2017-08-16 14:50:00,199.96,200.2,199.73,199.74,15926.0,144.7786,144.9523,144.612,144.6193,15926.0
2017-08-16 15:00:00,199.82,199.94,199.51,199.61,13999.0,144.6772,144.7641,144.4528,144.5252,13999.0
2017-08-16 15:10:00,199.57,199.65,199.26,199.26,15219.0,144.4962,144.5541,144.2718,144.2718,15219.0
2017-08-16 15:20:00,199.26,199.35,199.16,199.22,17166.0,144.2718,144.3369,144.1993,144.2428,17166.0
2017-08-16 15:30:00,199.22,199.22,198.94,198.94,21492.0,144.2428,144.2428,144.0401,144.0401,21492.0
2017-08-16 15:40:00,198.95,199.17,198.9,199.06,30855.0,144.0473,144.2066,144.0111,144.1269,30855.0
2017-08-16 15:50:00,199.08,199.1,198.8,198.98,91583.0,144.1414,144.1559,143.9387,144.069,91583.0
2017-08-17 09:30:00,198.92,199.42,198.7,198.95,8367.0,144.0256,144.3876,143.8663,144.0473,8367.0
2017-08-17 09:40:00,198.98,199.58,198.98,199.45,4635.0,144.069,144.5034,144.069,144.4093,4635.0
2017-08-17 09:50:00,199.35,199.88,199.35,199.74,3200.0,144.3369,144.7207,144.3369,144.6193,3200.0
2017-08-17 10:00:00,199.8,199.85,198.67,199.06,6510.0,144.6627,144.6989,143.8446,144.1269,6510.0
2017-08-17 10:10:00,199.03,199.59,199.03,199.25,3677.0,144.1052,144.5107,144.1052,144.2645,3677.0
2017-08-17 10:20:00,199.32,199.34,198.87,199.0,4905.0,144.3152,144.3297,143.9894,144.0835,4905.0
2017-08-17 10:30:00,199.19,199.57,199.07,199.24,4800.0,144.2211,144.4962,144.1342,144.2573,4800.0
2017-08-17 10:40:00,199.28,199.5,199.15,199.34,4100.0,144.2862,144.4455,144.1921,144.3297,4100.0
2017-08-17 10:50:00,199.2,199.39,199.01,199.34,2700.0,144.2283,144.3659,144.0907,144.3297,2700.0
2017-08-17 11:00:00,199.5,199.58,199.29,199.5,10320.0,144.4455,144.5034,144.2935,144.4455,10320.0
2017-08-17 11:10:00,199.61,199.79,199.36,199.75,16151.0,144.5252,144.6555,144.3442,144.6265,16151.0
2017-08-17 11:20:00,199.62,199.69,199.31,199.68,3717.0,144.5324,144.5831,144.308,144.5758,3717.0
2017-08-17 11:30:00,199.7,200.03,199.7,199.86,4315.0,144.5903,144.8293,144.5903,144.7062,4315.0
2017-08-17 11:40:00,199.86,200.02,199.58,199.62,5827.0,144.7062,144.822,144.5034,144.5324,5827.0
2017-08-17 11:50:00,199.59,200.05,199.49,199.85,11317.0,144.5107,144.8437,144.4383,144.6989,11317.0
2017-08-17 12:00:00,199.92,200.07,199.43,199.62,15983.0,144.7496,144.8582,144.3948,144.5324,15983.0
2017-08-17 12:10:00,199.46,199.67,199.35,199.35,5087.0,144.4166,144.5686,144.3369,144.3369,5087.0
2017-08-17 12:20:00,199.38,199.68,199.34,199.67,6845.0,144.3586,144.5758,144.3297,144.5686,6845.0
2017-08-17 12:30:00,199.68,200.01,199.57,200.01,3301.0,144.5758,144.8148,144.4962,144.8148,3301.0
2017-08-17 12:40:00,200.0,200.06,199.75,199.93,8281.0,144.8075,144.851,144.6265,144.7569,8281.0
2017-08-17 12:50:00,199.96,200.1,199.55,199.55,8755.0,144.7786,144.8799,144.4817,144.4817,8755.0
2017-08-17 13:00:00,199.55,199.65,199.37,199.61,4618.0,144.4817,144.5541,144.3514,144.5252,4618.0
2017-08-17 13:10:00,199.58,199.58,199.37,199.37,3980.0,144.5034,144.5034,144.3514,144.3514,3980.0
2017-08-17 13:20:00,199.42,199.59,199.16,199.44,6443.0,144.3876,144.5107,144.1993,144.4021,6443.0
2017-08-17 13:30:00,199.37,199.78,199.37,199.69,6125.0,144.3514,144.6483,144.3514,144.5831,6125.0
2017-08-17 13:40:00,199.54,199.87,199.47,199.59,6891.0,144.4745,144.7134,144.4238,144.5107,6891.0
2017-08-17 13:50:00,199.57,199.57,199.06,199.16,11652.0,144.4962,144.4962,144.1269,144.1993,11652.0
2017-08-17 14:00:00,199.22,199.31,199.09,199.24,7161.0,144.2428,144.308,144.1487,144.2573,7161.0
2017-08-17 14:10:00,199.3,199.33,198.64,198.74,20928.0,144.3007,144.3224,143.8228,143.8953,20928.0
2017-08-17 14:20:00,198.8,199.1,198.64,198.94,13051.0,143.9387,144.1559,143.8228,144.0401,13051.0
2017-08-17 14:30:00,198.96,199.11,198.76,198.86,16795.0,144.0545,144.1631,143.9097,143.9821,16795.0
2017-08-17 14:40:00,198.95,198.98,198.6,198.6,14122.0,144.0473,144.069,143.7939,143.7939,14122.0
2017-08-17 14:50:00,198.65,198.72,198.54,198.65,10462.0,143.8301,143.8808,143.7504,143.8301,10462.0
2017-08-17 15:00:00,198.55,198.61,198.2,198.57,13990.0,143.7577,143.8011,143.5043,143.7722,13990.0
2017-08-17 15:10:00,198.58,198.63,198.21,198.3,15147.0,143.7794,143.8156,143.5115,143.5767,15147.0
2017-08-17 15:20:00,198.29,198.29,197.96,197.96,15577.0,143.5694,143.5694,143.3305,143.3305,15577.0
2017-08-17 15:30:00,197.97,198.26,197.84,198.11,22249.0,143.3377,143.5477,143.2436,143.4391,22249.0
2017-08-17 15:40:00,198.08,198.16,197.94,198.04,32349.0,143.4174,143.4753,143.316,143.3884,32349.0
2017-08-17 15:50:00,198.07,198.07,197.75,197.85,55132.0,143.4101,143.4101,143.1785,143.2509,55132.0
2017-08-18 09:30:00,196.91,196.99,196.08,196.08,46814.0,142.5703,142.6282,141.9693,141.9693,46814.0
2017-08-18 09:40:00,196.23,196.86,195.93,196.67,13650.0,142.0779,142.5341,141.8607,142.3965,13650.0
2017-08-18 09:50:00,196.67,197.0,196.28,196.96,22628.0,142.3965,142.6354,142.1141,142.6065,22628.0
2017-08-18 10:00:00,196.91,197.15,196.55,196.72,12925.0,142.5703,142.744,142.3096,142.4327,12925.0
2017-08-18 10:10:00,196.53,196.53,195.47,195.47,18950.0,142.2951,142.2951,141.5276,141.5276,18950.0
2017-08-18 10:20:00,195.59,195.76,195.32,195.5,11292.0,141.6145,141.7376,141.419,141.5494,11292.0
2017-08-18 10:30:00,195.5,195.69,195.12,195.34,13738.0,141.5494,141.6869,141.2742,141.4335,13738.0
2017-08-18 10:40:00,195.28,195.3,194.86,194.92,35955.0,141.3901,141.4046,141.086,141.1294,35955.0
2017-08-18 10:50:00,194.9,194.97,194.5,194.91,6468.0,141.1149,141.1656,140.8253,141.1222,6468.0
2017-08-18 11:00:00,194.85,195.05,194.79,194.8,13461.0,141.0787,141.2236,141.0353,141.0425,13461.0
2017-08-18 11:10:00,194.81,195.19,194.81,195.19,27688.0,141.0498,141.3249,141.0498,141.3249,27688.0
2017-08-18 11:20:00,195.08,195.39,194.95,195.17,14713.0,141.2453,141.4697,141.1511,141.3104,14713.0
2017-08-18 11:30:00,195.25,195.3,194.97,195.08,12547.0,141.3684,141.4046,141.1656,141.2453,12547.0
2017-08-18 11:40:00,195.21,195.58,195.05,195.33,11543.0,141.3394,141.6073,141.2236,141.4263,11543.0
2017-08-18 11:50:00,195.31,195.43,195.01,195.02,12630.0,141.4118,141.4987,141.1946,141.2018,12630.0
2017-08-18 12:00:00,195.0,195.41,194.96,195.22,12490.0,141.1874,141.4842,141.1584,141.3466,12490.0
2017-08-18 12:10:00,195.26,195.37,195.17,195.31,9700.0,141.3756,141.4552,141.3104,141.4118,9700.0
2017-08-18 12:20:00,195.28,195.72,195.28,195.67,7479.0,141.3901,141.7087,141.3901,141.6725,7479.0
2017-08-18 12:30:00,195.64,195.65,195.39,195.64,8901.0,141.6507,141.658,141.4697,141.6507,8901.0
2017-08-18 12:40:00,195.64,196.08,195.64,196.07,10500.0,141.6507,141.9693,141.6507,141.9621,10500.0
2017-08-18 12:50:00,196.17,196.64,195.92,196.31,45238.0,142.0345,142.3748,141.8535,142.1358,45238.0
2017-08-18 13:00:00,196.31,197.73,196.31,197.65,18050.0,142.1358,143.164,142.1358,143.1061,18050.0
2017-08-18 13:10:00,197.53,197.69,197.13,197.24,28706.0,143.0192,143.135,142.7296,142.8092,28706.0
2017-08-18 13:20:00,197.3,197.53,196.99,197.07,20817.0,142.8526,143.0192,142.6282,142.6861,20817.0
2017-08-18 13:30:00,197.0,197.0,196.42,196.42,2840.0,142.6354,142.6354,142.2155,142.2155,2840.0
2017-08-18 13:40:00,196.43,196.59,196.36,196.41,3683.0,142.2227,142.3386,142.172,142.2082,3683.0
2017-08-18 13:50:00,196.43,196.44,196.16,196.2,3397.0,142.2227,142.23,142.0272,142.0562,3397.0
2017-08-18 14:00:00,196.22,196.25,196.14,196.25,3080.0,142.0707,142.0924,142.0128,142.0924,3080.0
2017-08-18 14:10:00,196.28,196.3,196.14,196.3,2400.0,142.1141,142.1286,142.0128,142.1286,2400.0
2017-08-18 14:20:00,196.31,196.66,196.31,196.66,2900.0,142.1358,142.3893,142.1358,142.3893,2900.0
2017-08-18 14:30:00,196.6,196.76,196.53,196.65,4885.0,142.3458,142.4617,142.2951,142.382,4885.0
2017-08-18 14:40:00,196.6,196.85,196.49,196.58,19184.0,142.3458,142.5268,142.2662,142.3313,19184.0
2017-08-18 14:50:00,196.55,196.72,196.42,196.43,5786.0,142.3096,142.4327,142.2155,142.2227,5786.0
2017-08-18 15:00:00,196.38,196.67,196.36,196.65,6557.0,142.1865,142.3965,142.172,142.382,6557.0
2017-08-18 15:10:00,196.54,196.55,196.32,196.39,7302.0,142.3024,142.3096,142.1431,142.1938,7302.0
2017-08-18 15:20:00,196.37,196.45,196.22,196.29,9045.0,142.1793,142.2372,142.0707,142.1214,9045.0
2017-08-18 15:30:00,196.31,196.34,196.16,196.23,14461.0,142.1358,142.1576,142.0272,142.0779,14461.0
2017-08-18 15:40:00,196.26,196.45,196.22,196.4,26970.0,142.0996,142.2372,142.0707,142.201,26970.0
2017-08-18 15:50:00,196.36,196.54,196.27,196.27,46295.0,142.172,142.3024,142.1069,142.1069,46295.0
2017-08-21 09:30:00,197.01,198.38,197.01,197.5,31601.0,142.6427,143.6346,142.6427,142.9974,31601.0
2017-08-21 09:40:00,197.52,197.52,196.56,197.32,10567.0,143.0119,143.0119,142.3168,142.8671,10567.0
2017-08-21 09:50:00,197.11,197.79,197.06,197.45,16398.0,142.7151,143.2074,142.6789,142.9612,16398.0
2017-08-21 10:00:00,197.38,197.75,197.11,197.75,20865.0,142.9106,143.1785,142.7151,143.1785,20865.0
2017-08-21 10:10:00,197.77,198.68,197.73,198.5,14717.0,143.1929,143.8518,143.164,143.7215,14717.0
2017-08-21 10:20:00,198.51,199.19,198.32,199.04,31519.0,143.7287,144.2211,143.5912,144.1125,31519.0
2017-08-21 10:30:00,199.15,199.85,198.94,199.85,26180.0,144.1921,144.6989,144.0401,144.6989,26180.0
2017-08-21 10:40:00,199.81,200.86,199.81,200.22,73850.0,144.67,145.4302,144.67,144.9668,73850.0
2017-08-21 10:50:00,200.2,201.06,200.13,200.37,33848.0,144.9523,145.575,144.9017,145.0754,33848.0
2017-08-21 11:00:00,200.37,200.49,199.85,200.17,31594.0,145.0754,145.1623,144.6989,144.9306,31594.0
2017-08-21 11:10:00,200.28,200.94,200.09,200.63,23032.0,145.0103,145.4881,144.8727,145.2637,23032.0
2017-08-21 11:20:00,200.68,201.14,200.66,200.73,15955.0,145.2999,145.6329,145.2854,145.3361,15955.0
2017-08-21 11:30:00,200.73,201.05,200.63,200.78,17146.0,145.3361,145.5678,145.2637,145.3723,17146.0
2017-08-21 11:40:00,200.73,200.78,200.55,200.63,10903.0,145.3361,145.3723,145.2058,145.2637,10903.0
2017-08-21 11:50:00,200.63,200.79,200.36,200.73,11822.0,145.2637,145.3795,145.0682,145.3361,11822.0
2017-08-21 12:00:00,200.68,200.79,200.61,200.79,8402.0,145.2999,145.3795,145.2492,145.3795,8402.0
2017-08-21 12:10:00,200.79,200.82,200.71,200.73,28520.0,145.3795,145.4012,145.3216,145.3361,28520.0
2017-08-21 12:20:00,200.72,200.73,200.56,200.65,6400.0,145.3288,145.3361,145.213,145.2782,6400.0
2017-08-21 12:30:00,200.64,200.84,200.5,200.68,28640.0,145.2709,145.4157,145.1696,145.2999,28640.0
2017-08-21 12:40:00,200.68,200.87,200.68,200.87,19085.0,145.2999,145.4375,145.2999,145.4375,19085.0
2017-08-21 12:50:00,200.88,200.95,200.72,200.8,14373.0,145.4447,145.4954,145.3288,145.3868,14373.0
2017-08-21 13:00:00,200.79,200.79,200.34,200.43,18511.0,145.3795,145.3795,145.0537,145.1189,18511.0
2017-08-21 13:10:00,200.36,200.54,199.94,199.94,18363.0,145.0682,145.1985,144.7641,144.7641,18363.0
2017-08-21 13:20:00,199.93,200.47,199.87,200.47,9614.0,144.7569,145.1478,144.7134,145.1478,9614.0
2017-08-21 13:30:00,200.54,200.71,200.45,200.54,13418.0,145.1985,145.3216,145.1334,145.1985,13418.0
2017-08-21 13:40:00,200.46,200.66,200.46,200.52,9870.0,145.1406,145.2854,145.1406,145.184,9870.0
2017-08-21 13:50:00,200.51,200.53,200.14,200.25,5090.0,145.1768,145.1913,144.9089,144.9885,5090.0
2017-08-21 14:00:00,200.34,200.46,200.32,200.37,6322.0,145.0537,145.1406,145.0392,145.0754,6322.0
2017-08-21 14:10:00,200.37,200.52,200.36,200.5,11829.0,145.0754,145.184,145.0682,145.1696,11829.0
2017-08-21 14:20:00,200.53,200.55,200.36,200.36,8994.0,145.1913,145.2058,145.0682,145.0682,8994.0
2017-08-21 14:30:00,200.4,200.56,200.4,200.46,12174.0,145.0972,145.213,145.0972,145.1406,12174.0
2017-08-21 14:40:00,200.46,200.5,199.97,199.97,14842.0,145.1406,145.1696,144.7858,144.7858,14842.0
2017-08-21 14:50:00,200.05,200.18,199.95,200.01,38762.0,144.8437,144.9379,144.7713,144.8148,38762.0
2017-08-21 15:00:00,200.03,200.05,199.84,200.05,3936.0,144.8293,144.8437,144.6917,144.8437,3936.0
2017-08-21 15:10:00,200.09,200.16,200.08,200.09,19400.0,144.8727,144.9234,144.8655,144.8727,19400.0
2017-08-21 15:20:00,200.09,200.23,200.02,200.23,24413.0,144.8727,144.9741,144.822,144.9741,24413.0
2017-08-21 15:30:00,200.23,200.51,200.2,200.5,24888.0,144.9741,145.1768,144.9523,145.1696,24888.0
2017-08-21 15:40:00,200.5,200.55,200.33,200.46,39288.0,145.1696,145.2058,145.0465,145.1406,39288.0
2017-08-21 15:50:00,200.47,200.58,200.33,200.33,54293.0,145.1478,145.2275,145.0465,145.0465,54293.0
2017-08-22 09:30:00,200.58,201.35,199.74,201.34,14399.0,145.2275,145.785,144.6193,145.7777,14399.0
2017-08-22 09:40:00,200.74,201.33,200.29,200.71,5350.0,145.3433,145.7705,145.0175,145.3216,5350.0
2017-08-22 09:50:00,200.96,201.35,200.66,200.67,6747.0,145.5026,145.785,145.2854,145.2926,6747.0
2017-08-22 10:00:00,200.69,201.14,200.6,200.96,10543.0,145.3071,145.6329,145.242,145.5026,10543.0
2017-08-22 10:10:00,200.98,201.82,200.92,201.59,20474.0,145.5171,146.1253,145.4737,145.9588,20474.0
2017-08-22 10:20:00,201.53,201.63,201.07,201.28,16900.0,145.9153,145.9877,145.5823,145.7343,16900.0
2017-08-22 10:30:00,201.27,201.38,200.77,200.94,11260.0,145.7271,145.8067,145.365,145.4881,11260.0
2017-08-22 10:40:00,200.83,201.07,200.7,200.94,4520.0,145.4085,145.5823,145.3144,145.4881,4520.0
2017-08-22 10:50:00,201.03,201.41,200.98,201.32,17979.0,145.5533,145.8284,145.5171,145.7633,17979.0
2017-08-22 11:00:00,201.2,201.32,200.75,201.04,5841.0,145.6764,145.7633,145.3506,145.5605,5841.0
2017-08-22 11:10:00,201.18,201.18,200.57,200.57,12469.0,145.6619,145.6619,145.2202,145.2202,12469.0
2017-08-22 11:20:00,200.75,200.87,200.37,200.49,3319.0,145.3506,145.4375,145.0754,145.1623,3319.0
2017-08-22 11:30:00,200.55,200.87,200.48,200.68,7697.0,145.2058,145.4375,145.1551,145.2999,7697.0
2017-08-22 11:40:00,200.75,200.78,200.38,200.5,18557.0,145.3506,145.3723,145.0827,145.1696,18557.0
2017-08-22 11:50:00,200.62,200.62,200.15,200.16,28926.0,145.2564,145.2564,144.9161,144.9234,28926.0
2017-08-22 12:00:00,200.09,200.27,199.76,200.27,4558.0,144.8727,145.003,144.6338,145.003,4558.0
2017-08-22 12:10:00,200.3,200.34,200.13,200.14,5643.0,145.0248,145.0537,144.9017,144.9089,5643.0
2017-08-22 12:20:00,200.12,200.12,199.47,199.47,25365.0,144.8944,144.8944,144.4238,144.4238,25365.0
2017-08-22 12:30:00,199.53,200.0,199.53,199.99,4035.0,144.4672,144.8075,144.4672,144.8003,4035.0
2017-08-22 12:40:00,199.98,200.16,199.95,200.08,5150.0,144.7931,144.9234,144.7713,144.8655,5150.0
2017-08-22 12:50:00,200.03,200.15,199.87,200.13,8487.0,144.8293,144.9161,144.7134,144.9017,8487.0
2017-08-22 13:00:00,200.13,200.51,200.13,200.37,17531.0,144.9017,145.1768,144.9017,145.0754,17531.0
2017-08-22 13:10:00,200.48,200.56,200.39,200.52,17026.0,145.1551,145.213,145.0899,145.184,17026.0
2017-08-22 13:20:00,200.52,200.55,200.4,200.47,6533.0,145.184,145.2058,145.0972,145.1478,6533.0
2017-08-22 13:30:00,200.54,200.57,200.41,200.52,10183.0,145.1985,145.2202,145.1044,145.184,10183.0
2017-08-22 13:40:00,200.58,200.59,200.38,200.45,9155.0,145.2275,145.2347,145.0827,145.1334,9155.0
2017-08-22 13:50:00,200.49,200.58,200.37,200.5,8766.0,145.1623,145.2275,145.0754,145.1696,8766.0
2017-08-22 14:00:00,200.53,200.58,200.43,200.5,15606.0,145.1913,145.2275,145.1189,145.1696,15606.0
2017-08-22 14:10:00,200.56,200.56,200.24,200.34,30574.0,145.213,145.213,144.9813,145.0537,30574.0
2017-08-22 14:20:00,200.38,201.0,200.38,200.92,11838.0,145.0827,145.5316,145.0827,145.4737,11838.0
2017-08-22 14:30:00,201.01,201.31,200.9,201.3,15126.0,145.5388,145.756,145.4592,145.7488,15126.0
2017-08-22 14:40:00,201.32,201.45,201.28,201.37,11800.0,145.7633,145.8574,145.7343,145.7995,11800.0
2017-08-22 14:50:00,201.37,201.52,201.28,201.49,8256.0,145.7995,145.9081,145.7343,145.8864,8256.0
2017-08-22 15:00:00,201.52,201.6,201.46,201.46,11268.0,145.9081,145.966,145.8646,145.8646,11268.0
2017-08-22 15:10:00,201.51,201.77,201.51,201.68,10189.0,145.9008,146.0891,145.9008,146.0239,10189.0
2017-08-22 15:20:00,201.7,201.79,201.61,201.76,16490.0,146.0384,146.1036,145.9732,146.0818,16490.0
2017-08-22 15:30:00,201.75,201.9,201.75,201.8,17829.0,146.0746,146.1832,146.0746,146.1108,17829.0
2017-08-22 15:40:00,201.78,201.98,201.66,201.85,59281.0,146.0963,146.2411,146.0094,146.147,59281.0
2017-08-22 15:50:00,201.87,201.93,201.45,201.59,65997.0,146.1615,146.2049,145.8574,145.9588,65997.0
2017-08-23 09:30:00,201.45,202.11,201.23,202.0,16332.0,145.8574,146.3353,145.6981,146.2556,16332.0
2017-08-23 09:40:00,202.11,202.88,201.84,202.5,38630.0,146.3353,146.8928,146.1398,146.6176,38630.0
2017-08-23 09:50:00,202.42,202.55,201.79,201.85,15302.0,146.5597,146.6538,146.1036,146.147,15302.0
2017-08-23 10:00:00,201.82,202.05,201.56,201.98,17789.0,146.1253,146.2918,145.937,146.2411,17789.0
2017-08-23 10:10:00,201.91,202.21,201.91,202.1,5300.0,146.1905,146.4077,146.1905,146.328,5300.0
2017-08-23 10:20:00,202.09,202.54,202.09,202.5,9043.0,146.3208,146.6466,146.3208,146.6176,9043.0
2017-08-23 10:30:00,202.58,203.0,202.56,203.0,10873.0,146.6756,146.9797,146.6611,146.9797,10873.0
2017-08-23 10:40:00,203.02,203.5,203.01,203.5,9463.0,146.9941,147.3417,146.9869,147.3417,9463.0
2017-08-23 10:50:00,203.47,203.74,203.37,203.72,14796.0,147.3199,147.5154,147.2475,147.501,14796.0
2017-08-23 11:00:00,203.7,204.14,203.69,204.11,11348.0,147.4865,147.8051,147.4792,147.7833,11348.0
2017-08-23 11:10:00,204.06,204.68,203.95,204.56,16843.0,147.7471,148.196,147.6675,148.1092,16843.0
2017-08-23 11:20:00,204.61,204.96,204.46,204.89,21624.0,148.1454,148.3988,148.0367,148.3481,21624.0
2017-08-23 11:30:00,204.83,204.97,204.72,204.96,12663.0,148.3046,148.406,148.225,148.3988,12663.0
2017-08-23 11:40:00,204.97,205.42,204.79,205.34,22055.0,148.406,148.7318,148.2757,148.6739,22055.0
2017-08-23 11:50:00,205.42,205.9,205.05,205.3,27920.0,148.7318,149.0794,148.4639,148.6449,27920.0
2017-08-23 12:00:00,205.35,205.61,205.05,205.51,15309.0,148.6811,148.8694,148.4639,148.797,15309.0
2017-08-23 12:10:00,205.41,205.74,205.4,205.63,12313.0,148.7246,148.9635,148.7173,148.8839,12313.0
2017-08-23 12:20:00,205.58,205.88,205.55,205.8,14086.0,148.8477,149.0649,148.8259,149.007,14086.0
2017-08-23 12:30:00,205.8,205.8,205.29,205.45,16256.0,149.007,149.007,148.6377,148.7535,16256.0
2017-08-23 12:40:00,205.34,205.34,204.8,204.8,13831.0,148.6739,148.6739,148.2829,148.2829,13831.0
2017-08-23 12:50:00,204.67,204.69,204.25,204.52,12693.0,148.1888,148.2033,147.8847,148.0802,12693.0
2017-08-23 13:00:00,204.43,204.64,204.37,204.47,7862.0,148.015,148.1671,147.9716,148.044,7862.0
2017-08-23 13:10:00,204.45,205.0,204.43,205.0,6774.0,148.0295,148.4277,148.015,148.4277,6774.0
2017-08-23 13:20:00,204.96,205.3,204.94,205.27,11251.0,148.3988,148.6449,148.3843,148.6232,11251.0
2017-08-23 13:30:00,205.3,205.32,204.98,204.98,10929.0,148.6449,148.6594,148.4132,148.4132,10929.0
2017-08-23 13:40:00,204.98,205.23,204.91,205.2,7025.0,148.4132,148.5943,148.3626,148.5725,7025.0
2017-08-23 13:50:00,205.24,205.28,204.91,204.98,15595.0,148.6015,148.6305,148.3626,148.4132,15595.0
2017-08-23 14:00:00,204.93,205.18,204.93,205.18,9717.0,148.377,148.5581,148.377,148.5581,9717.0
2017-08-23 14:10:00,205.2,205.51,205.17,205.5,19688.0,148.5725,148.797,148.5508,148.7897,19688.0
2017-08-23 14:20:00,205.46,206.05,205.46,206.05,22522.0,148.7608,149.188,148.7608,149.188,22522.0
2017-08-23 14:30:00,206.06,206.21,205.68,205.81,18691.0,149.1952,149.3038,148.9201,149.0142,18691.0
2017-08-23 14:40:00,205.9,206.24,205.81,206.02,19979.0,149.0794,149.3255,149.0142,149.1662,19979.0
2017-08-23 14:50:00,206.02,206.29,206.02,206.23,16921.0,149.1662,149.3617,149.1662,149.3183,16921.0
2017-08-23 15:00:00,206.16,206.53,205.65,205.67,36043.0,149.2676,149.5355,148.8984,148.9128,36043.0
2017-08-23 15:10:00,205.69,205.91,205.65,205.91,20685.0,148.9273,149.0866,148.8984,149.0866,20685.0
2017-08-23 15:20:00,205.91,206.01,205.59,205.59,21971.0,149.0866,149.159,148.8549,148.8549,21971.0
2017-08-23 15:30:00,205.59,206.05,205.58,205.64,33207.0,148.8549,149.188,148.8477,148.8911,33207.0
2017-08-23 15:40:00,205.63,205.63,205.06,205.1,38071.0,148.8839,148.8839,148.4712,148.5001,38071.0
2017-08-23 15:50:00,205.09,205.54,205.09,205.42,108674.0,148.4929,148.8187,148.4929,148.7318,108674.0
2017-08-24 09:30:00,205.4,206.09,205.1,205.12,10468.0,148.7173,149.2169,148.5001,148.5146,10468.0
2017-08-24 09:40:00,205.09,205.17,204.73,204.97,10193.0,148.4929,148.5508,148.2322,148.406,10193.0
2017-08-24 09:50:00,204.96,205.48,204.76,204.76,9541.0,148.3988,148.7753,148.254,148.254,9541.0
2017-08-24 10:00:00,204.87,205.27,204.49,205.27,8725.0,148.3336,148.6232,148.0585,148.6232,8725.0
2017-08-24 10:10:00,205.49,206.46,205.42,206.11,6509.0,148.7825,149.4848,148.7318,149.2314,6509.0
2017-08-24 10:20:00,206.25,206.78,206.11,206.22,6955.0,149.3328,149.7165,149.2314,149.3111,6955.0
2017-08-24 10:30:00,206.19,206.38,205.96,206.3,8065.0,149.2893,149.4269,149.1228,149.369,8065.0
2017-08-24 10:40:00,206.3,206.35,205.68,205.69,5035.0,149.369,149.4052,148.9201,148.9273,5035.0
2017-08-24 10:50:00,205.67,205.89,205.46,205.79,7987.0,148.9128,149.0721,148.7608,148.9997,7987.0
2017-08-24 11:00:00,205.74,205.77,205.52,205.59,7520.0,148.9635,148.9852,148.8042,148.8549,7520.0
2017-08-24 11:10:00,205.62,205.86,205.52,205.78,7996.0,148.8766,149.0504,148.8042,148.9925,7996.0
2017-08-24 11:20:00,205.69,206.07,205.69,205.9,10954.0,148.9273,149.2024,148.9273,149.0794,10954.0
2017-08-24 11:30:00,205.87,206.17,205.73,206.05,6012.0,149.0576,149.2749,148.9563,149.188,6012.0
2017-08-24 11:40:00,206.09,206.51,206.07,206.51,12363.0,149.2169,149.521,149.2024,149.521,12363.0
2017-08-24 11:50:00,206.49,206.5,205.67,205.67,8334.0,149.5065,149.5138,148.9128,148.9128,8334.0
2017-08-24 12:00:00,205.69,205.82,205.32,205.46,3400.0,148.9273,149.0214,148.6594,148.7608,3400.0
2017-08-24 12:10:00,205.46,205.82,205.41,205.66,6600.0,148.7608,149.0214,148.7246,148.9056,6600.0
2017-08-24 12:20:00,205.58,205.65,205.47,205.59,2900.0,148.8477,148.8984,148.768,148.8549,2900.0
2017-08-24 12:30:00,205.55,205.8,205.49,205.66,6901.0,148.8259,149.007,148.7825,148.9056,6901.0
2017-08-24 12:40:00,205.7,205.79,205.57,205.7,2900.0,148.9346,148.9997,148.8404,148.9346,2900.0
2017-08-24 12:50:00,205.67,205.73,205.35,205.47,2900.0,148.9128,148.9563,148.6811,148.768,2900.0
2017-08-24 13:00:00,205.47,205.67,205.42,205.44,4282.0,148.768,148.9128,148.7318,148.7463,4282.0
2017-08-24 13:10:00,205.53,205.67,205.51,205.51,3506.0,148.8115,148.9128,148.797,148.797,3506.0
2017-08-24 13:20:00,205.61,205.77,205.55,205.72,5544.0,148.8694,148.9852,148.8259,148.949,5544.0
2017-08-24 13:30:00,205.75,205.88,205.71,205.82,4661.0,148.9708,149.0649,148.9418,149.0214,4661.0
2017-08-24 13:40:00,205.77,205.87,205.76,205.78,5400.0,148.9852,149.0576,148.978,148.9925,5400.0
2017-08-24 13:50:00,205.76,205.84,205.67,205.84,8253.0,148.978,149.0359,148.9128,149.0359,8253.0
2017-08-24 14:00:00,205.84,205.99,205.81,205.99,7511.0,149.0359,149.1445,149.0142,149.1445,7511.0
2017-08-24 14:10:00,206.03,206.03,205.62,205.76,21808.0,149.1735,149.1735,148.8766,148.978,21808.0
2017-08-24 14:20:00,205.73,205.89,205.68,205.75,5265.0,148.9563,149.0721,148.9201,148.9708,5265.0
2017-08-24 14:30:00,205.69,205.72,205.4,205.4,9526.0,148.9273,148.949,148.7173,148.7173,9526.0
2017-08-24 14:40:00,205.38,205.47,205.26,205.34,6030.0,148.7029,148.768,148.616,148.6739,6030.0
2017-08-24 14:50:00,205.4,205.55,205.32,205.51,10727.0,148.7173,148.8259,148.6594,148.797,10727.0
2017-08-24 15:00:00,205.5,205.51,205.07,205.15,12544.0,148.7897,148.797,148.4784,148.5363,12544.0
2017-08-24 15:10:00,205.17,205.24,205.03,205.24,7246.0,148.5508,148.6015,148.4494,148.6015,7246.0
2017-08-24 15:20:00,205.16,205.21,205.02,205.04,9060.0,148.5436,148.5798,148.4422,148.4567,9060.0
2017-08-24 15:30:00,205.08,205.09,204.67,204.76,8585.0,148.4857,148.4929,148.1888,148.254,8585.0
2017-08-24 15:40:00,204.79,204.86,204.35,204.67,24903.0,148.2757,148.3264,147.9571,148.1888,24903.0
2017-08-24 15:50:00,204.65,204.84,204.62,204.69,44243.0,148.1743,148.3119,148.1526,148.2033,44243.0
2017-08-25 09:30:00,204.66,205.4,204.66,205.11,9521.0,148.1816,148.7173,148.1816,148.5074,9521.0
2017-08-25 09:40:00,204.98,205.14,204.1,204.33,2800.0,148.4132,148.5291,147.7761,147.9426,2800.0
2017-08-25 09:50:00,204.35,204.42,203.0,203.23,10155.0,147.9571,148.0078,146.9797,147.1462,10155.0
2017-08-25 10:00:00,203.52,204.65,203.19,204.65,9222.0,147.3562,148.1743,147.1172,148.1743,9222.0
2017-08-25 10:10:00,204.74,204.74,203.88,203.89,7838.0,148.2395,148.2395,147.6168,147.624,7838.0
2017-08-25 10:20:00,203.8,204.28,203.55,204.27,5838.0,147.5589,147.9064,147.3779,147.8992,5838.0
2017-08-25 10:30:00,204.39,204.63,204.26,204.46,5135.0,147.9861,148.1598,147.8919,148.0367,5135.0
2017-08-25 10:40:00,204.5,204.5,203.79,203.86,4806.0,148.0657,148.0657,147.5516,147.6023,4806.0
2017-08-25 10:50:00,204.03,204.03,203.28,203.35,6800.0,147.7254,147.7254,147.1824,147.2331,6800.0
2017-08-25 11:00:00,203.47,203.71,203.3,203.54,8584.0,147.3199,147.4937,147.1969,147.3706,8584.0
2017-08-25 11:10:00,203.62,203.73,203.08,203.3,10639.0,147.4286,147.5082,147.0376,147.1969,10639.0
2017-08-25 11:20:00,203.45,203.98,203.38,203.83,11451.0,147.3055,147.6892,147.2548,147.5806,11451.0
2017-08-25 11:30:00,203.76,204.29,203.69,204.29,5350.0,147.5299,147.9137,147.4792,147.9137,5350.0
2017-08-25 11:40:00,204.1,204.44,203.86,204.05,6145.0,147.7761,148.0223,147.6023,147.7399,6145.0
2017-08-25 11:50:00,204.16,204.45,204.15,204.44,3102.0,147.8195,148.0295,147.8123,148.0223,3102.0
2017-08-25 12:00:00,204.33,204.54,204.33,204.45,10164.0,147.9426,148.0947,147.9426,148.0295,10164.0
2017-08-25 12:10:00,204.44,204.5,204.21,204.42,4000.0,148.0223,148.0657,147.8557,148.0078,4000.0
2017-08-25 12:20:00,204.36,204.46,204.16,204.16,8974.0,147.9643,148.0367,147.8195,147.8195,8974.0
2017-08-25 12:30:00,204.16,204.52,204.15,204.51,4195.0,147.8195,148.0802,147.8123,148.0729,4195.0
2017-08-25 12:40:00,204.4,204.44,204.3,204.34,2034.0,147.9933,148.0223,147.9209,147.9499,2034.0
2017-08-25 12:50:00,204.29,204.59,204.22,204.58,16200.0,147.9137,148.1309,147.863,148.1236,16200.0
2017-08-25 13:00:00,204.63,204.73,204.46,204.47,8949.0,148.1598,148.2322,148.0367,148.044,8949.0
2017-08-25 13:10:00,204.44,204.49,204.26,204.26,13089.0,148.0223,148.0585,147.8919,147.8919,13089.0
2017-08-25 13:20:00,204.21,204.55,204.14,204.54,3782.0,147.8557,148.1019,147.8051,148.0947,3782.0
2017-08-25 13:30:00,204.48,204.74,204.42,204.49,27909.0,148.0512,148.2395,148.0078,148.0585,27909.0
2017-08-25 13:40:00,204.52,204.55,204.32,204.46,20908.0,148.0802,148.1019,147.9354,148.0367,20908.0
2017-08-25 13:50:00,204.46,204.65,204.32,204.4,5581.0,148.0367,148.1743,147.9354,147.9933,5581.0
2017-08-25 14:00:00,204.47,204.47,204.32,204.38,4946.0,148.044,148.044,147.9354,147.9788,4946.0
2017-08-25 14:10:00,204.33,204.42,204.32,204.42,4889.0,147.9426,148.0078,147.9354,148.0078,4889.0
2017-08-25 14:20:00,204.34,204.34,204.02,204.1,5986.0,147.9499,147.9499,147.7182,147.7761,5986.0
2017-08-25 14:30:00,204.13,204.23,203.94,204.07,8716.0,147.7978,147.8702,147.6602,147.7544,8716.0
2017-08-25 14:40:00,204.1,204.24,204.04,204.05,5612.0,147.7761,147.8775,147.7327,147.7399,5612.0
2017-08-25 14:50:00,204.03,204.23,204.03,204.23,6074.0,147.7254,147.8702,147.7254,147.8702,6074.0
2017-08-25 15:00:00,204.23,204.51,204.21,204.45,11032.0,147.8702,148.0729,147.8557,148.0295,11032.0
2017-08-25 15:10:00,204.53,204.68,204.46,204.51,9063.0,148.0874,148.196,148.0367,148.0729,9063.0
2017-08-25 15:20:00,204.59,204.64,204.43,204.48,10233.0,148.1309,148.1671,148.015,148.0512,10233.0
2017-08-25 15:30:00,204.49,204.49,204.31,204.33,9800.0,148.0585,148.0585,147.9281,147.9426,9800.0
2017-08-25 15:40:00,204.3,204.37,204.0,204.04,15591.0,147.9209,147.9716,147.7037,147.7327,15591.0
2017-08-25 15:50:00,204.0,204.06,203.85,203.95,52529.0,147.7037,147.7471,147.5951,147.6675,52529.0
2017-08-28 09:30:00,203.85,203.85,202.74,203.0,12378.0,147.5951,147.5951,146.7914,146.9797,12378.0
2017-08-28 09:40:00,202.96,203.25,202.52,203.09,11805.0,146.9507,147.1607,146.6321,147.0448,11805.0
2017-08-28 09:50:00,203.1,203.31,202.69,202.8,16926.0,147.0521,147.2041,146.7552,146.8348,16926.0
2017-08-28 10:00:00,202.78,203.2,202.76,203.14,9220.0,146.8204,147.1245,146.8059,147.081,9220.0
2017-08-28 10:10:00,203.15,203.4,202.83,203.15,10615.0,147.0883,147.2693,146.8566,147.0883,10615.0
2017-08-28 10:20:00,203.01,203.27,202.87,203.02,13927.0,146.9869,147.1751,146.8855,146.9941,13927.0
2017-08-28 10:30:00,203.12,203.21,202.62,202.67,12971.0,147.0665,147.1317,146.7045,146.7407,12971.0
2017-08-28 10:40:00,202.8,202.8,202.41,202.43,13133.0,146.8348,146.8348,146.5525,146.567,13133.0
2017-08-28 10:50:00,202.53,202.73,202.36,202.43,6752.0,146.6394,146.7842,146.5163,146.567,6752.0
2017-08-28 11:00:00,202.37,202.46,201.78,202.3,8030.0,146.5235,146.5887,146.0963,146.4728,8030.0
2017-08-28 11:10:00,202.26,202.68,202.1,202.63,7430.0,146.4439,146.748,146.328,146.7118,7430.0
2017-08-28 11:20:00,202.67,202.84,202.59,202.66,12167.0,146.7407,146.8638,146.6828,146.7335,12167.0
2017-08-28 11:30:00,202.64,203.17,202.63,203.15,9522.0,146.719,147.1027,146.7118,147.0883,9522.0
2017-08-28 11:40:00,203.21,203.54,202.9,202.91,10897.0,147.1317,147.3706,146.9072,146.9145,10897.0
2017-08-28 11:50:00,202.89,203.23,202.73,203.15,7937.0,146.9,147.1462,146.7842,147.0883,7937.0
2017-08-28 12:00:00,203.11,203.22,202.85,203.14,10164.0,147.0593,147.1389,146.871,147.081,10164.0
2017-08-28 12:10:00,203.14,203.45,203.11,203.22,19640.0,147.081,147.3055,147.0593,147.1389,19640.0
2017-08-28 12:20:00,203.23,203.51,203.23,203.48,4645.0,147.1462,147.3489,147.1462,147.3272,4645.0
2017-08-28 12:30:00,203.52,203.61,203.06,203.17,9436.0,147.3562,147.4213,147.0231,147.1027,9436.0
2017-08-28 12:40:00,203.16,203.16,202.79,203.01,9200.0,147.0955,147.0955,146.8276,146.9869,9200.0
2017-08-28 12:50:00,203.07,203.3,202.79,202.92,6836.0,147.0303,147.1969,146.8276,146.9217,6836.0
2017-08-28 13:00:00,203.05,203.32,203.05,203.28,3700.0,147.0159,147.2113,147.0159,147.1824,3700.0
2017-08-28 13:10:00,203.26,203.34,203.14,203.15,6625.0,147.1679,147.2258,147.081,147.0883,6625.0
2017-08-28 13:20:00,203.15,203.51,203.15,203.41,6246.0,147.0883,147.3489,147.0883,147.2765,6246.0
2017-08-28 13:30:00,203.41,203.51,203.3,203.3,7400.0,147.2765,147.3489,147.1969,147.1969,7400.0
2017-08-28 13:40:00,203.16,203.45,203.07,203.45,3408.0,147.0955,147.3055,147.0303,147.3055,3408.0
2017-08-28 13:50:00,203.46,203.65,203.37,203.45,4600.0,147.3127,147.4503,147.2475,147.3055,4600.0
2017-08-28 14:00:00,203.39,203.74,203.39,203.46,8564.0,147.262,147.5154,147.262,147.3127,8564.0
2017-08-28 14:10:00,203.45,203.74,203.44,203.54,9817.0,147.3055,147.5154,147.2982,147.3706,9817.0
2017-08-28 14:20:00,203.61,203.92,203.51,203.88,3800.0,147.4213,147.6458,147.3489,147.6168,3800.0
2017-08-28 14:30:00,203.82,203.89,203.63,203.89,7136.0,147.5734,147.624,147.4358,147.624,7136.0
2017-08-28 14:40:00,203.88,204.31,203.88,204.28,12943.0,147.6168,147.9281,147.6168,147.9064,12943.0
2017-08-28 14:50:00,204.24,204.61,204.21,204.61,21476.0,147.8775,148.1454,147.8557,148.1454,21476.0
2017-08-28 15:00:00,204.58,204.73,204.34,204.37,19890.0,148.1236,148.2322,147.9499,147.9716,19890.0
2017-08-28 15:10:00,204.41,204.47,204.0,204.02,17150.0,148.0005,148.044,147.7037,147.7182,17150.0
2017-08-28 15:20:00,204.0,204.24,203.96,204.24,19780.0,147.7037,147.8775,147.6747,147.8775,19780.0
2017-08-28 15:30:00,204.22,204.4,204.13,204.4,36693.0,147.863,147.9933,147.7978,147.9933,36693.0
2017-08-28 15:40:00,204.37,204.47,204.27,204.29,17711.0,147.9716,148.044,147.8992,147.9137,17711.0
2017-08-28 15:50:00,204.28,204.37,204.23,204.25,28974.0,147.9064,147.9716,147.8702,147.8847,28974.0
2017-08-29 09:30:00,204.34,205.75,204.34,205.75,8497.0,147.9499,148.9708,147.9499,148.9708,8497.0
2017-08-29 09:40:00,205.25,205.73,204.78,205.15,4496.0,148.6087,148.9563,148.2684,148.5363,4496.0
2017-08-29 09:50:00,205.12,206.13,205.12,206.0,8451.0,148.5146,149.2459,148.5146,149.1518,8451.0
2017-08-29 10:00:00,206.01,206.6,205.85,206.45,19241.0,149.159,149.5862,149.0432,149.4776,19241.0
2017-08-29 10:10:00,206.32,206.68,205.77,206.6,14520.0,149.3835,149.6441,148.9852,149.5862,14520.0
2017-08-29 10:20:00,206.52,206.6,206.24,206.49,10727.0,149.5283,149.5862,149.3255,149.5065,10727.0
2017-08-29 10:30:00,206.55,206.55,206.03,206.33,9114.0,149.55,149.55,149.1735,149.3907,9114.0
2017-08-29 10:40:00,206.31,206.47,205.69,205.97,5869.0,149.3762,149.4921,148.9273,149.13,5869.0
2017-08-29 10:50:00,205.97,205.99,205.62,205.88,2500.0,149.13,149.1445,148.8766,149.0649,2500.0
2017-08-29 11:00:00,205.81,205.81,205.23,205.61,5131.0,149.0142,149.0142,148.5943,148.8694,5131.0
2017-08-29 11:10:00,205.67,205.8,205.11,205.14,3560.0,148.9128,149.007,148.5074,148.5291,3560.0
2017-08-29 11:20:00,205.25,205.52,205.25,205.4,1400.0,148.6087,148.8042,148.6087,148.7173,1400.0
2017-08-29 11:30:00,205.58,206.25,205.56,206.05,13121.0,148.8477,149.3328,148.8332,149.188,13121.0
2017-08-29 11:40:00,206.22,206.22,205.6,205.86,8040.0,149.3111,149.3111,148.8621,149.0504,8040.0
2017-08-29 11:50:00,205.88,206.02,205.43,205.44,8644.0,149.0649,149.1662,148.7391,148.7463,8644.0
2017-08-29 12:00:00,205.4,205.4,205.14,205.18,5569.0,148.7173,148.7173,148.5291,148.5581,5569.0
2017-08-29 12:10:00,205.18,205.21,205.05,205.18,1907.0,148.5581,148.5798,148.4639,148.5581,1907.0
2017-08-29 12:20:00,205.05,205.26,204.85,205.26,9622.0,148.4639,148.616,148.3191,148.616,9622.0
2017-08-29 12:30:00,205.24,205.28,205.09,205.25,9321.0,148.6015,148.6305,148.4929,148.6087,9321.0
2017-08-29 12:40:00,205.25,205.25,205.0,205.05,4600.0,148.6087,148.6087,148.4277,148.4639,4600.0
2017-08-29 12:50:00,205.05,205.17,205.0,205.06,3350.0,148.4639,148.5508,148.4277,148.4712,3350.0
2017-08-29 13:00:00,205.08,205.15,205.0,205.13,3125.0,148.4857,148.5363,148.4277,148.5219,3125.0
2017-08-29 13:10:00,205.08,205.13,205.07,205.12,4132.0,148.4857,148.5219,148.4784,148.5146,4132.0
2017-08-29 13:20:00,205.14,205.17,204.96,205.17,5506.0,148.5291,148.5508,148.3988,148.5508,5506.0
2017-08-29 13:30:00,205.19,205.2,204.97,205.17,2639.0,148.5653,148.5725,148.406,148.5508,2639.0
2017-08-29 13:40:00,205.21,205.38,205.12,205.38,7768.0,148.5798,148.7029,148.5146,148.7029,7768.0
2017-08-29 13:50:00,205.38,205.84,205.33,205.58,7185.0,148.7029,149.0359,148.6667,148.8477,7185.0
2017-08-29 14:00:00,205.59,205.59,205.21,205.31,4447.0,148.8549,148.8549,148.5798,148.6522,4447.0
2017-08-29 14:10:00,205.26,205.73,205.25,205.64,9226.0,148.616,148.9563,148.6087,148.8911,9226.0
2017-08-29 14:20:00,205.66,205.75,205.52,205.53,4926.0,148.9056,148.9708,148.8042,148.8115,4926.0
2017-08-29 14:30:00,205.61,205.69,205.55,205.6,4400.0,148.8694,148.9273,148.8259,148.8621,4400.0
2017-08-29 14:40:00,205.61,205.71,205.49,205.52,4200.0,148.8694,148.9418,148.7825,148.8042,4200.0
2017-08-29 14:50:00,205.51,205.51,205.37,205.46,4246.0,148.797,148.797,148.6956,148.7608,4246.0
2017-08-29 15:00:00,205.48,205.65,205.37,205.62,7385.0,148.7753,148.8984,148.6956,148.8766,7385.0
2017-08-29 15:10:00,205.56,205.93,205.56,205.88,32027.0,148.8332,149.1011,148.8332,149.0649,32027.0
2017-08-29 15:20:00,205.94,206.03,205.83,205.88,8687.0,149.1083,149.1735,149.0287,149.0649,8687.0
2017-08-29 15:30:00,205.85,205.93,205.39,205.42,16462.0,149.0432,149.1011,148.7101,148.7318,16462.0
2017-08-29 15:40:00,205.42,205.48,205.32,205.38,13694.0,148.7318,148.7753,148.6594,148.7029,13694.0
2017-08-29 15:50:00,205.35,205.73,205.33,205.57,54751.0,148.6811,148.9563,148.6667,148.8404,54751.0
2017-08-30 09:30:00,205.1,205.1,203.59,203.87,11863.0,148.5001,148.5001,147.4068,147.6096,11863.0
2017-08-30 09:40:00,203.96,204.62,203.76,204.2,17083.0,147.6747,148.1526,147.5299,147.8485,17083.0
2017-08-30 09:50:00,204.07,204.19,203.35,203.69,6945.0,147.7544,147.8413,147.2331,147.4792,6945.0
2017-08-30 10:00:00,203.45,203.69,202.7,202.94,9991.0,147.3055,147.4792,146.7624,146.9362,9991.0
2017-08-30 10:10:00,202.89,203.6,202.75,203.08,8545.0,146.9,147.4141,146.7986,147.0376,8545.0
2017-08-30 10:20:00,203.24,203.97,203.22,203.95,7801.0,147.1534,147.682,147.1389,147.6675,7801.0
2017-08-30 10:30:00,203.91,204.44,203.91,204.3,6710.0,147.6385,148.0223,147.6385,147.9209,6710.0
2017-08-30 10:40:00,204.26,204.29,203.89,203.94,7600.0,147.8919,147.9137,147.624,147.6602,7600.0
2017-08-30 10:50:00,204.11,205.12,204.01,204.09,8256.0,147.7833,148.5146,147.7109,147.7689,8256.0
2017-08-30 11:00:00,204.06,204.63,203.94,204.42,6609.0,147.7471,148.1598,147.6602,148.0078,6609.0
2017-08-30 11:10:00,204.16,204.44,204.06,204.44,2908.0,147.8195,148.0223,147.7471,148.0223,2908.0
2017-08-30 11:20:00,204.3,204.3,204.07,204.25,4522.0,147.9209,147.9209,147.7544,147.8847,4522.0
2017-08-30 11:30:00,204.29,204.34,204.01,204.05,3400.0,147.9137,147.9499,147.7109,147.7399,3400.0
2017-08-30 11:40:00,203.97,204.33,203.97,204.14,2900.0,147.682,147.9426,147.682,147.8051,2900.0
2017-08-30 11:50:00,204.14,204.4,204.14,204.24,8159.0,147.8051,147.9933,147.8051,147.8775,8159.0
2017-08-30 12:00:00,204.17,204.22,204.07,204.08,6384.0,147.8268,147.863,147.7544,147.7616,6384.0
2017-08-30 12:10:00,204.14,204.77,204.13,204.77,4497.0,147.8051,148.2612,147.7978,148.2612,4497.0
2017-08-30 12:20:00,204.84,205.02,204.34,204.47,5900.0,148.3119,148.4422,147.9499,148.044,5900.0
2017-08-30 12:30:00,204.51,204.58,204.39,204.46,1645.0,148.0729,148.1236,147.9861,148.0367,1645.0
2017-08-30 12:40:00,204.41,204.45,204.22,204.36,5935.0,148.0005,148.0295,147.863,147.9643,5935.0
2017-08-30 12:50:00,204.38,204.45,204.26,204.38,2800.0,147.9788,148.0295,147.8919,147.9788,2800.0
2017-08-30 13:00:00,204.54,204.69,204.54,204.63,2980.0,148.0947,148.2033,148.0947,148.1598,2980.0
2017-08-30 13:10:00,204.59,204.81,204.5,204.62,3700.0,148.1309,148.2902,148.0657,148.1526,3700.0
2017-08-30 13:20:00,204.62,204.81,204.46,204.8,3000.0,148.1526,148.2902,148.0367,148.2829,3000.0
2017-08-30 13:30:00,204.77,205.62,204.77,205.53,12604.0,148.2612,148.8766,148.2612,148.8115,12604.0
2017-08-30 13:40:00,205.49,205.49,205.06,205.27,3353.0,148.7825,148.7825,148.4712,148.6232,3353.0
2017-08-30 13:50:00,205.39,205.39,205.0,205.12,8855.0,148.7101,148.7101,148.4277,148.5146,8855.0
2017-08-30 14:00:00,205.21,205.47,205.01,205.38,7410.0,148.5798,148.768,148.435,148.7029,7410.0
2017-08-30 14:10:00,205.42,205.71,205.41,205.53,11136.0,148.7318,148.9418,148.7246,148.8115,11136.0
2017-08-30 14:20:00,205.52,205.73,205.42,205.53,5481.0,148.8042,148.9563,148.7318,148.8115,5481.0
2017-08-30 14:30:00,205.65,205.9,205.37,205.88,5862.0,148.8984,149.0794,148.6956,149.0649,5862.0
2017-08-30 14:40:00,205.77,205.78,205.47,205.63,11538.0,148.9852,148.9925,148.768,148.8839,11538.0
2017-08-30 14:50:00,205.65,205.69,205.38,205.39,7415.0,148.8984,148.9273,148.7029,148.7101,7415.0
2017-08-30 15:00:00,205.46,205.57,205.39,205.51,5555.0,148.7608,148.8404,148.7101,148.797,5555.0
2017-08-30 15:10:00,205.56,205.57,205.29,205.44,9930.0,148.8332,148.8404,148.6377,148.7463,9930.0
2017-08-30 15:20:00,205.48,205.59,205.4,205.4,5120.0,148.7753,148.8549,148.7173,148.7173,5120.0
2017-08-30 15:30:00,205.41,205.61,205.4,205.49,14810.0,148.7246,148.8694,148.7173,148.7825,14810.0
2017-08-30 15:40:00,205.49,205.87,205.32,205.87,38206.0,148.7825,149.0576,148.6594,149.0576,38206.0
2017-08-30 15:50:00,205.84,205.91,205.73,205.89,58305.0,149.0359,149.0866,148.9563,149.0721,58305.0
2017-08-31 09:30:00,206.14,206.31,205.34,206.2,22657.0,149.2531,149.3762,148.6739,149.2966,22657.0
2017-08-31 09:40:00,206.03,206.16,205.45,205.66,12299.0,149.1735,149.2676,148.7535,148.9056,12299.0
2017-08-31 09:50:00,205.65,206.73,205.65,206.47,9105.0,148.8984,149.6803,148.8984,149.4921,9105.0
2017-08-31 10:00:00,206.69,206.99,206.32,206.69,9900.0,149.6514,149.8686,149.3835,149.6514,9900.0
2017-08-31 10:10:00,206.79,207.0,206.04,206.04,9054.0,149.7238,149.8758,149.1807,149.1807,9054.0
2017-08-31 10:20:00,206.03,206.37,205.61,205.77,6625.0,149.1735,149.4197,148.8694,148.9852,6625.0
2017-08-31 10:30:00,205.75,205.9,205.11,205.42,13200.0,148.9708,149.0794,148.5074,148.7318,13200.0
2017-08-31 10:40:00,205.56,205.63,205.29,205.3,7493.0,148.8332,148.8839,148.6377,148.6449,7493.0
2017-08-31 10:50:00,205.29,205.62,205.05,205.35,7293.0,148.6377,148.8766,148.4639,148.6811,7293.0
2017-08-31 11:00:00,205.32,205.72,205.3,205.45,13251.0,148.6594,148.949,148.6449,148.7535,13251.0
2017-08-31 11:10:00,205.5,205.82,205.27,205.77,8238.0,148.7897,149.0214,148.6232,148.9852,8238.0
2017-08-31 11:20:00,205.68,205.79,205.44,205.66,3900.0,148.9201,148.9997,148.7463,148.9056,3900.0
2017-08-31 11:30:00,205.69,206.0,205.3,206.0,9750.0,148.9273,149.1518,148.6449,149.1518,9750.0
2017-08-31 11:40:00,206.03,206.07,205.81,205.84,3434.0,149.1735,149.2024,149.0142,149.0359,3434.0
2017-08-31 11:50:00,205.84,206.08,205.61,205.94,8140.0,149.0359,149.2097,148.8694,149.1083,8140.0
2017-08-31 12:00:00,205.94,205.94,205.7,205.8,4600.0,149.1083,149.1083,148.9346,149.007,4600.0
2017-08-31 12:10:00,205.83,205.86,205.18,205.18,6421.0,149.0287,149.0504,148.5581,148.5581,6421.0
2017-08-31 12:20:00,205.12,205.62,205.12,205.56,5000.0,148.5146,148.8766,148.5146,148.8332,5000.0
2017-08-31 12:30:00,205.46,205.48,205.2,205.48,6300.0,148.7608,148.7753,148.5725,148.7753,6300.0
2017-08-31 12:40:00,205.51,205.53,205.11,205.11,3900.0,148.797,148.8115,148.5074,148.5074,3900.0
2017-08-31 12:50:00,205.09,205.28,205.04,205.08,4463.0,148.4929,148.6305,148.4567,148.4857,4463.0
2017-08-31 13:00:00,205.17,205.38,205.12,205.31,3399.0,148.5508,148.7029,148.5146,148.6522,3399.0
2017-08-31 13:10:00,205.39,205.39,204.79,204.99,9159.0,148.7101,148.7101,148.2757,148.4205,9159.0
2017-08-31 13:20:00,204.87,204.97,204.65,204.77,3900.0,148.3336,148.406,148.1743,148.2612,3900.0
2017-08-31 13:30:00,204.72,205.05,204.61,205.0,7470.0,148.225,148.4639,148.1454,148.4277,7470.0
2017-08-31 13:40:00,205.05,205.05,204.63,204.75,5516.0,148.4639,148.4639,148.1598,148.2467,5516.0
2017-08-31 13:50:00,204.74,204.95,204.65,204.7,7724.0,148.2395,148.3915,148.1743,148.2105,7724.0
2017-08-31 14:00:00,204.65,204.75,204.42,204.69,6705.0,148.1743,148.2467,148.0078,148.2033,6705.0
2017-08-31 14:10:00,204.77,205.12,204.77,205.04,6542.0,148.2612,148.5146,148.2612,148.4567,6542.0
2017-08-31 14:20:00,205.0,205.25,204.91,205.07,9841.0,148.4277,148.6087,148.3626,148.4784,9841.0
2017-08-31 14:30:00,205.17,205.2,204.87,204.97,7500.0,148.5508,148.5725,148.3336,148.406,7500.0
2017-08-31 14:40:00,205.04,205.46,204.93,205.25,8744.0,148.4567,148.7608,148.377,148.6087,8744.0
2017-08-31 14:50:00,205.29,205.53,205.18,205.47,9626.0,148.6377,148.8115,148.5581,148.768,9626.0
2017-08-31 15:00:00,205.51,205.76,205.32,205.32,12350.0,148.797,148.978,148.6594,148.6594,12350.0
2017-08-31 15:10:00,205.27,205.49,205.13,205.46,8411.0,148.6232,148.7825,148.5219,148.7608,8411.0
2017-08-31 15:20:00,205.46,205.49,205.18,205.41,12398.0,148.7608,148.7825,148.5581,148.7246,12398.0
2017-08-31 15:30:00,205.48,205.62,205.35,205.55,14012.0,148.7753,148.8766,148.6811,148.8259,14012.0
2017-08-31 15:40:00,205.53,205.53,205.12,205.15,29517.0,148.8115,148.8115,148.5146,148.5363,29517.0
2017-08-31 15:50:00,205.14,205.3,204.88,205.26,88571.0,148.5291,148.6449,148.3408,148.616,88571.0
2017-09-01 09:30:00,205.82,206.35,205.22,205.23,15230.0,149.0214,149.4052,148.587,148.5943,15230.0
2017-09-01 09:40:00,205.22,205.92,205.18,205.92,8264.0,148.587,149.0938,148.5581,149.0938,8264.0
2017-09-01 09:50:00,205.81,206.43,205.67,206.38,8210.0,149.0142,149.4631,148.9128,149.4269,8210.0
2017-09-01 10:00:00,206.5,206.64,205.84,205.88,3940.0,149.5138,149.6151,149.0359,149.0649,3940.0
2017-09-01 10:10:00,205.98,206.0,205.57,205.57,4734.0,149.1373,149.1518,148.8404,148.8404,4734.0
2017-09-01 10:20:00,205.57,205.81,205.34,205.74,3425.0,148.8404,149.0142,148.6739,148.9635,3425.0
2017-09-01 10:30:00,205.85,206.19,205.7,205.81,3805.0,149.0432,149.2893,148.9346,149.0142,3805.0
2017-09-01 10:40:00,205.73,206.79,205.71,206.65,10768.0,148.9563,149.7238,148.9418,149.6224,10768.0
2017-09-01 10:50:00,206.76,206.82,206.48,206.66,5587.0,149.702,149.7455,149.4993,149.6296,5587.0
2017-09-01 11:00:00,206.79,206.9,206.11,206.24,4214.0,149.7238,149.8034,149.2314,149.3255,4214.0
2017-09-01 11:10:00,206.21,206.43,206.0,206.0,5700.0,149.3038,149.4631,149.1518,149.1518,5700.0
2017-09-01 11:20:00,206.0,206.29,205.87,206.11,5497.0,149.1518,149.3617,149.0576,149.2314,5497.0
2017-09-01 11:30:00,206.21,206.42,206.16,206.42,5150.0,149.3038,149.4559,149.2676,149.4559,5150.0
2017-09-01 11:40:00,206.33,206.33,205.86,206.15,2400.0,149.3907,149.3907,149.0504,149.2604,2400.0
2017-09-01 11:50:00,206.26,206.36,206.08,206.08,1271.0,149.34,149.4124,149.2097,149.2097,1271.0
2017-09-01 12:00:00,205.98,206.21,205.79,206.05,2995.0,149.1373,149.3038,148.9997,149.188,2995.0
2017-09-01 12:10:00,206.09,206.1,205.82,205.82,1500.0,149.2169,149.2242,149.0214,149.0214,1500.0
2017-09-01 12:20:00,205.82,206.03,205.76,206.03,6229.0,149.0214,149.1735,148.978,149.1735,6229.0
2017-09-01 12:30:00,205.98,206.49,205.92,206.26,8768.0,149.1373,149.5065,149.0938,149.34,8768.0
2017-09-01 12:40:00,206.29,206.58,206.19,206.23,8350.0,149.3617,149.5717,149.2893,149.3183,8350.0
2017-09-01 12:50:00,206.32,206.62,206.26,206.58,7802.0,149.3835,149.6007,149.34,149.5717,7802.0
2017-09-01 13:00:00,206.67,206.77,206.54,206.6,3500.0,149.6369,149.7093,149.5427,149.5862,3500.0
2017-09-01 13:10:00,206.59,206.63,206.48,206.5,4440.0,149.5789,149.6079,149.4993,149.5138,4440.0
2017-09-01 13:20:00,206.49,206.77,206.48,206.73,2843.0,149.5065,149.7093,149.4993,149.6803,2843.0
2017-09-01 13:30:00,206.67,206.68,206.33,206.44,6600.0,149.6369,149.6441,149.3907,149.4703,6600.0
2017-09-01 13:40:00,206.36,206.59,206.33,206.51,7979.0,149.4124,149.5789,149.3907,149.521,7979.0
2017-09-01 13:50:00,206.5,206.51,206.21,206.24,2111.0,149.5138,149.521,149.3038,149.3255,2111.0
2017-09-01 14:00:00,206.25,206.35,206.16,206.19,2900.0,149.3328,149.4052,149.2676,149.2893,2900.0
2017-09-01 14:10:00,206.35,206.37,206.22,206.32,2800.0,149.4052,149.4197,149.3111,149.3835,2800.0
2017-09-01 14:20:00,206.26,206.35,205.91,205.91,4246.0,149.34,149.4052,149.0866,149.0866,4246.0
2017-09-01 14:30:00,205.96,206.15,205.96,206.09,2656.0,149.1228,149.2604,149.1228,149.2169,2656.0
2017-09-01 14:40:00,205.98,206.3,205.98,206.3,9291.0,149.1373,149.369,149.1373,149.369,9291.0
2017-09-01 14:50:00,206.31,206.32,205.98,206.03,4307.0,149.3762,149.3835,149.1373,149.1735,4307.0
2017-09-01 15:00:00,205.94,206.26,205.91,206.26,2500.0,149.1083,149.34,149.0866,149.34,2500.0
2017-09-01 15:10:00,206.22,206.22,205.95,206.17,3969.0,149.3111,149.3111,149.1156,149.2749,3969.0
2017-09-01 15:20:00,206.14,206.21,206.01,206.18,4315.0,149.2531,149.3038,149.159,149.2821,4315.0
2017-09-01 15:30:00,206.16,206.22,205.97,206.08,8490.0,149.2676,149.3111,149.13,149.2097,8490.0
2017-09-01 15:40:00,206.07,206.24,205.91,205.93,14542.0,149.2024,149.3255,149.0866,149.1011,14542.0
2017-09-01 15:50:00,205.93,206.1,205.74,205.79,44748.0,149.1011,149.2242,148.9635,148.9997,44748.0
2017-09-05 09:30:00,205.58,206.56,205.3,206.04,13587.0,148.8477,149.5572,148.6449,149.1807,13587.0
2017-09-05 09:40:00,206.08,206.85,206.0,206.1,9857.0,149.2097,149.7672,149.1518,149.2242,9857.0
2017-09-05 09:50:00,206.08,206.29,205.03,205.09,7390.0,149.2097,149.3617,148.4494,148.4929,7390.0
2017-09-05 10:00:00,205.31,205.76,205.14,205.28,10234.0,148.6522,148.978,148.5291,148.6305,10234.0
2017-09-05 10:10:00,205.4,205.72,205.32,205.72,11109.0,148.7173,148.949,148.6594,148.949,11109.0
2017-09-05 10:20:00,205.65,205.73,205.3,205.53,7070.0,148.8984,148.9563,148.6449,148.8115,7070.0
2017-09-05 10:30:00,205.83,205.85,205.18,205.32,10691.0,149.0287,149.0432,148.5581,148.6594,10691.0
2017-09-05 10:40:00,205.45,206.26,205.26,206.15,9439.0,148.7535,149.34,148.616,149.2604,9439.0
2017-09-05 10:50:00,206.08,206.6,206.05,206.28,10078.0,149.2097,149.5862,149.188,149.3545,10078.0
2017-09-05 11:00:00,206.11,206.37,205.96,205.96,6937.0,149.2314,149.4197,149.1228,149.1228,6937.0
2017-09-05 11:10:00,206.06,206.3,206.01,206.3,6564.0,149.1952,149.369,149.159,149.369,6564.0
2017-09-05 11:20:00,206.16,206.37,206.13,206.21,4944.0,149.2676,149.4197,149.2459,149.3038,4944.0
2017-09-05 11:30:00,206.16,206.22,205.59,205.88,5579.0,149.2676,149.3111,148.8549,149.0649,5579.0
2017-09-05 11:40:00,205.78,205.83,205.46,205.5,5000.0,148.9925,149.0287,148.7608,148.7897,5000.0
2017-09-05 11:50:00,205.53,205.53,205.21,205.41,6300.0,148.8115,148.8115,148.5798,148.7246,6300.0
2017-09-05 12:00:00,205.4,205.63,205.25,205.51,5800.0,148.7173,148.8839,148.6087,148.797,5800.0
2017-09-05 12:10:00,205.63,205.73,205.21,205.35,7678.0,148.8839,148.9563,148.5798,148.6811,7678.0
2017-09-05 12:20:00,205.39,205.49,205.09,205.32,7403.0,148.7101,148.7825,148.4929,148.6594,7403.0
2017-09-05 12:30:00,205.45,205.46,205.05,205.05,6800.0,148.7535,148.7608,148.4639,148.4639,6800.0
2017-09-05 12:40:00,205.03,205.33,205.03,205.15,10314.0,148.4494,148.6667,148.4494,148.5363,10314.0
2017-09-05 12:50:00,205.24,205.29,205.03,205.03,9908.0,148.6015,148.6377,148.4494,148.4494,9908.0
2017-09-05 13:00:00,205.14,205.25,204.97,205.15,8383.0,148.5291,148.6087,148.406,148.5363,8383.0
2017-09-05 13:10:00,205.16,205.2,205.04,205.12,5819.0,148.5436,148.5725,148.4567,148.5146,5819.0
2017-09-05 13:20:00,205.16,205.28,205.12,205.19,7380.0,148.5436,148.6305,148.5146,148.5653,7380.0
2017-09-05 13:30:00,205.17,205.64,205.15,205.54,6583.0,148.5508,148.8911,148.5363,148.8187,6583.0
2017-09-05 13:40:00,205.62,205.79,205.57,205.75,4795.0,148.8766,148.9997,148.8404,148.9708,4795.0
2017-09-05 13:50:00,205.76,205.86,205.61,205.78,9683.0,148.978,149.0504,148.8694,148.9925,9683.0
2017-09-05 14:00:00,205.83,205.94,205.79,205.9,10867.0,149.0287,149.1083,148.9997,149.0794,10867.0
2017-09-05 14:10:00,205.9,206.3,205.9,206.29,5211.0,149.0794,149.369,149.0794,149.3617,5211.0
2017-09-05 14:20:00,206.28,206.76,206.23,206.58,12795.0,149.3545,149.702,149.3183,149.5717,12795.0
2017-09-05 14:30:00,206.59,206.87,206.54,206.8,8755.0,149.5789,149.7817,149.5427,149.731,8755.0
2017-09-05 14:40:00,206.73,206.76,206.45,206.45,8793.0,149.6803,149.702,149.4776,149.4776,8793.0
2017-09-05 14:50:00,206.51,206.67,206.48,206.61,10197.0,149.521,149.6369,149.4993,149.5934,10197.0
2017-09-05 15:00:00,206.69,206.75,206.49,206.56,11123.0,149.6514,149.6948,149.5065,149.5572,11123.0
2017-09-05 15:10:00,206.55,206.76,206.5,206.62,12261.0,149.55,149.702,149.5138,149.6007,12261.0
2017-09-05 15:20:00,206.63,206.67,206.33,206.61,14159.0,149.6079,149.6369,149.3907,149.5934,14159.0
2017-09-05 15:30:00,206.64,206.88,206.35,206.88,13507.0,149.6151,149.7889,149.4052,149.7889,13507.0
2017-09-05 15:40:00,206.88,206.96,206.52,206.68,21660.0,149.7889,149.8468,149.5283,149.6441,21660.0
2017-09-05 15:50:00,206.71,206.83,206.46,206.69,50224.0,149.6658,149.7527,149.4848,149.6514,50224.0
2017-09-06 09:30:00,207.5,208.97,207.48,208.95,20086.0,150.2378,151.3022,150.2233,151.2877,20086.0
2017-09-06 09:40:00,208.74,209.36,208.35,209.36,12969.0,151.1356,151.5845,150.8533,151.5845,12969.0
2017-09-06 09:50:00,209.25,209.27,208.73,208.86,6000.0,151.5049,151.5194,151.1284,151.2225,6000.0
2017-09-06 10:00:00,208.74,209.24,208.42,209.11,6495.0,151.1356,151.4976,150.9039,151.4035,6495.0
2017-09-06 10:10:00,209.16,209.16,208.78,208.83,5289.0,151.4397,151.4397,151.1646,151.2008,5289.0
2017-09-06 10:20:00,208.78,209.19,208.77,208.91,11068.0,151.1646,151.4614,151.1573,151.2587,11068.0
2017-09-06 10:30:00,208.9,209.37,208.82,209.28,10459.0,151.2515,151.5918,151.1936,151.5266,10459.0
2017-09-06 10:40:00,209.28,209.49,208.13,208.13,21776.0,151.5266,151.6787,150.694,150.694,21776.0
2017-09-06 10:50:00,208.5,209.35,208.44,208.51,7700.0,150.9619,151.5773,150.9184,150.9691,7700.0
2017-09-06 11:00:00,208.64,209.08,208.5,209.08,9660.0,151.0632,151.3818,150.9619,151.3818,9660.0
2017-09-06 11:10:00,209.1,209.14,208.81,208.81,3813.0,151.3963,151.4252,151.1863,151.1863,3813.0
2017-09-06 11:20:00,208.8,209.1,208.44,208.44,6949.0,151.1791,151.3963,150.9184,150.9184,6949.0
2017-09-06 11:30:00,208.64,209.11,208.59,208.99,4605.0,151.0632,151.4035,151.027,151.3166,4605.0
2017-09-06 11:40:00,208.99,209.22,208.68,208.68,10323.0,151.3166,151.4832,151.0922,151.0922,10323.0
2017-09-06 11:50:00,208.71,209.03,208.63,208.73,4713.0,151.1139,151.3456,151.056,151.1284,4713.0
2017-09-06 12:00:00,208.84,208.91,208.58,208.58,2200.0,151.208,151.2587,151.0198,151.0198,2200.0
2017-09-06 12:10:00,208.5,209.04,208.46,208.85,6507.0,150.9619,151.3528,150.9329,151.2153,6507.0
2017-09-06 12:20:00,208.93,209.19,208.9,209.18,2112.0,151.2732,151.4614,151.2515,151.4542,2112.0
2017-09-06 12:30:00,209.21,209.21,208.98,209.0,7238.0,151.4759,151.4759,151.3094,151.3239,7238.0
2017-09-06 12:40:00,209.08,209.1,208.91,208.98,4465.0,151.3818,151.3963,151.2587,151.3094,4465.0
2017-09-06 12:50:00,208.96,208.99,208.59,208.94,6306.0,151.2949,151.3166,151.027,151.2804,6306.0
2017-09-06 13:00:00,208.88,209.0,208.61,208.85,13085.0,151.237,151.3239,151.0415,151.2153,13085.0
2017-09-06 13:10:00,208.84,209.01,208.72,208.94,8951.0,151.208,151.3311,151.1211,151.2804,8951.0
2017-09-06 13:20:00,208.96,209.23,208.95,209.2,3423.0,151.2949,151.4904,151.2877,151.4687,3423.0
2017-09-06 13:30:00,209.22,209.22,209.01,209.08,4599.0,151.4832,151.4832,151.3311,151.3818,4599.0
2017-09-06 13:40:00,209.03,209.27,209.03,209.27,4800.0,151.3456,151.5194,151.3456,151.5194,4800.0
2017-09-06 13:50:00,209.24,209.29,208.91,209.03,9941.0,151.4976,151.5338,151.2587,151.3456,9941.0
2017-09-06 14:00:00,208.96,209.18,208.9,209.13,8253.0,151.2949,151.4542,151.2515,151.418,8253.0
2017-09-06 14:10:00,209.19,209.36,209.09,209.36,8998.0,151.4614,151.5845,151.389,151.5845,8998.0
2017-09-06 14:20:00,209.31,209.35,209.09,209.18,7103.0,151.5483,151.5773,151.389,151.4542,7103.0
2017-09-06 14:30:00,209.18,209.22,208.89,208.89,4658.0,151.4542,151.4832,151.2442,151.2442,4658.0
2017-09-06 14:40:00,208.97,209.15,208.85,209.15,7958.0,151.3022,151.4325,151.2153,151.4325,7958.0
2017-09-06 14:50:00,209.13,209.33,209.0,209.03,8732.0,151.418,151.5628,151.3239,151.3456,8732.0
2017-09-06 15:00:00,209.02,209.15,208.81,208.97,9717.0,151.3384,151.4325,151.1863,151.3022,9717.0
2017-09-06 15:10:00,208.98,209.08,208.91,208.96,15677.0,151.3094,151.3818,151.2587,151.2949,15677.0
2017-09-06 15:20:00,208.96,209.04,208.82,208.94,13475.0,151.2949,151.3528,151.1936,151.2804,13475.0
2017-09-06 15:30:00,208.93,209.04,208.75,208.87,33863.0,151.2732,151.3528,151.1429,151.2298,33863.0
2017-09-06 15:40:00,208.91,208.91,208.47,208.63,41377.0,151.2587,151.2587,150.9401,151.056,41377.0
2017-09-06 15:50:00,208.62,208.69,208.02,208.15,132684.0,151.0487,151.0994,150.6143,150.7084,132684.0
2017-09-07 09:30:00,208.48,209.5,208.35,209.42,6084.0,150.9474,151.6859,150.8533,151.628,6084.0
2017-09-07 09:40:00,209.4,209.58,208.67,209.21,14036.0,151.6135,151.7438,151.0849,151.4759,14036.0
2017-09-07 09:50:00,208.98,209.36,208.97,209.18,4976.0,151.3094,151.5845,151.3022,151.4542,4976.0
2017-09-07 10:00:00,209.18,210.13,209.11,209.95,35762.0,151.4542,152.142,151.4035,152.0117,35762.0
2017-09-07 10:10:00,210.03,210.56,209.88,210.56,9404.0,152.0696,152.4534,151.961,152.4534,9404.0
2017-09-07 10:20:00,210.58,210.67,210.07,210.14,18078.0,152.4679,152.533,152.0986,152.1493,18078.0
2017-09-07 10:30:00,210.2,210.5,210.07,210.17,13567.0,152.1927,152.4099,152.0986,152.171,13567.0
2017-09-07 10:40:00,210.33,210.45,209.96,210.26,9842.0,152.2868,152.3737,152.019,152.2362,9842.0
2017-09-07 10:50:00,210.23,210.86,210.15,210.58,12811.0,152.2144,152.6706,152.1565,152.4679,12811.0
2017-09-07 11:00:00,210.62,211.43,210.58,211.43,23183.0,152.4968,153.0833,152.4679,153.0833,23183.0
2017-09-07 11:10:00,211.56,211.93,211.52,211.83,16886.0,153.1774,153.4453,153.1485,153.3729,16886.0
2017-09-07 11:20:00,211.86,212.34,211.71,211.78,13630.0,153.3946,153.7422,153.286,153.3367,13630.0
2017-09-07 11:30:00,211.7,212.41,211.23,212.26,30946.0,153.2788,153.7928,152.9385,153.6842,30946.0
2017-09-07 11:40:00,212.23,212.57,211.65,212.57,22449.0,153.6625,153.9087,153.2426,153.9087,22449.0
2017-09-07 11:50:00,212.54,212.63,212.0,212.62,38201.0,153.887,153.9521,153.496,153.9449,38201.0
2017-09-07 12:00:00,212.54,212.54,212.0,212.18,10604.0,153.887,153.887,153.496,153.6263,10604.0
2017-09-07 12:10:00,212.34,213.38,212.25,213.2,20946.0,153.7422,154.4952,153.677,154.3648,20946.0
2017-09-07 12:20:00,213.08,213.4,213.02,213.31,12703.0,154.278,154.5096,154.2345,154.4445,12703.0
2017-09-07 12:30:00,213.2,213.32,212.89,213.12,86472.0,154.3648,154.4517,154.1404,154.3069,86472.0
2017-09-07 12:40:00,213.11,213.61,213.04,213.31,20734.0,154.2997,154.6617,154.249,154.4445,20734.0
2017-09-07 12:50:00,213.36,213.64,213.11,213.2,13900.0,154.4807,154.6834,154.2997,154.3648,13900.0
2017-09-07 13:00:00,213.26,213.83,213.21,213.83,10490.0,154.4083,154.821,154.3721,154.821,10490.0
2017-09-07 13:10:00,213.86,213.93,213.47,213.8,11072.0,154.8427,154.8934,154.5603,154.7993,11072.0
2017-09-07 13:20:00,213.89,214.77,213.64,214.6,35448.0,154.8644,155.5016,154.6834,155.3785,35448.0
2017-09-07 13:30:00,214.52,214.55,214.0,214.33,13788.0,155.3206,155.3423,154.9441,155.183,13788.0
2017-09-07 13:40:00,214.31,214.59,213.99,214.04,14009.0,155.1685,155.3712,154.9368,154.973,14009.0
2017-09-07 13:50:00,214.14,214.2,213.67,213.9,11551.0,155.0454,155.0889,154.7051,154.8717,11551.0
2017-09-07 14:00:00,213.89,214.56,213.89,214.52,15477.0,154.8644,155.3495,154.8644,155.3206,15477.0
2017-09-07 14:10:00,214.52,215.19,214.41,215.11,40743.0,155.3206,155.8057,155.2409,155.7477,40743.0
2017-09-07 14:20:00,215.09,215.14,214.58,214.81,25611.0,155.7333,155.7695,155.364,155.5305,25611.0
2017-09-07 14:30:00,214.82,215.12,214.66,214.87,31892.0,155.5378,155.755,155.4219,155.574,31892.0
2017-09-07 14:40:00,214.86,215.16,214.2,214.35,48491.0,155.5667,155.784,155.0889,155.1975,48491.0
2017-09-07 14:50:00,214.31,214.5,214.12,214.23,37166.0,155.1685,155.3061,155.031,155.1106,37166.0
2017-09-07 15:00:00,214.28,214.44,214.22,214.25,35307.0,155.1468,155.2626,155.1034,155.1251,35307.0
2017-09-07 15:10:00,214.24,214.24,213.5,213.73,33183.0,155.1178,155.1178,154.582,154.7486,33183.0
2017-09-07 15:20:00,213.7,214.03,213.09,213.23,72772.0,154.7269,154.9658,154.2852,154.3866,72772.0
2017-09-07 15:30:00,213.23,213.92,213.23,213.92,41782.0,154.3866,154.8861,154.3866,154.8861,41782.0
2017-09-07 15:40:00,213.95,214.16,213.92,214.1,56222.0,154.9079,155.0599,154.8861,155.0165,56222.0
2017-09-07 15:50:00,214.08,214.35,213.99,214.28,143175.0,155.002,155.1975,154.9368,155.1468,143175.0
2017-09-08 09:30:00,214.25,215.06,214.17,214.71,33109.0,155.1251,155.7115,155.0672,155.4581,33109.0
2017-09-08 09:40:00,214.67,216.13,214.55,215.78,30684.0,155.4292,156.4863,155.3423,156.2329,30684.0
2017-09-08 09:50:00,215.93,216.06,215.1,215.56,25705.0,156.3415,156.4356,155.7405,156.0736,25705.0
2017-09-08 10:00:00,215.47,215.92,215.1,215.92,23763.0,156.0084,156.3342,155.7405,156.3342,23763.0
2017-09-08 10:10:00,216.14,216.88,216.13,216.55,21769.0,156.4935,157.0293,156.4863,156.7904,21769.0
2017-09-08 10:20:00,216.57,217.2,216.55,217.18,13233.0,156.8048,157.261,156.7904,157.2465,13233.0
2017-09-08 10:30:00,217.18,217.3,216.43,216.6,23561.0,157.2465,157.3334,156.7035,156.8266,23561.0
2017-09-08 10:40:00,216.73,217.44,216.52,217.25,13926.0,156.9207,157.4348,156.7686,157.2972,13926.0
2017-09-08 10:50:00,217.33,217.53,217.06,217.24,14648.0,157.3551,157.4999,157.1596,157.2899,14648.0
2017-09-08 11:00:00,217.33,217.7,217.33,217.7,7400.0,157.3551,157.623,157.3551,157.623,7400.0
2017-09-08 11:10:00,217.7,218.35,217.63,218.1,13455.0,157.623,158.0936,157.5723,157.9126,13455.0
2017-09-08 11:20:00,218.21,218.24,217.56,218.03,10992.0,157.9923,158.014,157.5216,157.8619,10992.0
2017-09-08 11:30:00,217.96,218.4,217.96,218.37,13925.0,157.8113,158.1298,157.8113,158.1081,13925.0
2017-09-08 11:40:00,218.36,219.03,218.33,219.03,18206.0,158.1009,158.586,158.0791,158.586,18206.0
2017-09-08 11:50:00,219.04,219.59,218.92,219.33,44518.0,158.5932,158.9914,158.5063,158.8032,44518.0
2017-09-08 12:00:00,219.18,219.32,218.91,219.05,48431.0,158.6946,158.7959,158.4991,158.6005,48431.0
2017-09-08 12:10:00,218.99,219.07,218.48,218.71,18690.0,158.557,158.6149,158.1878,158.3543,18690.0
2017-09-08 12:20:00,218.71,219.48,218.71,219.42,27585.0,158.3543,158.9118,158.3543,158.8684,27585.0
2017-09-08 12:30:00,219.42,219.68,219.38,219.68,19414.0,158.8684,159.0566,158.8394,159.0566,19414.0
2017-09-08 12:40:00,219.67,219.86,219.64,219.85,16868.0,159.0494,159.1869,159.0276,159.1797,16868.0
2017-09-08 12:50:00,219.91,219.93,219.05,219.23,18106.0,159.2231,159.2376,158.6005,158.7308,18106.0
2017-09-08 13:00:00,219.21,219.34,218.93,219.12,15554.0,158.7163,158.8104,158.5136,158.6511,15554.0
2017-09-08 13:10:00,219.06,219.32,219.0,219.26,20655.0,158.6077,158.7959,158.5643,158.7525,20655.0
2017-09-08 13:20:00,219.27,219.34,218.93,218.97,13061.0,158.7597,158.8104,158.5136,158.5425,13061.0
2017-09-08 13:30:00,218.94,219.39,218.86,219.39,7400.0,158.5208,158.8466,158.4629,158.8466,7400.0
2017-09-08 13:40:00,219.45,219.8,219.09,219.27,13676.0,158.8901,159.1435,158.6294,158.7597,13676.0
2017-09-08 13:50:00,219.2,219.24,218.39,218.39,13260.0,158.7091,158.738,158.1226,158.1226,13260.0
2017-09-08 14:00:00,218.4,218.96,218.4,218.89,16474.0,158.1298,158.5353,158.1298,158.4846,16474.0
2017-09-08 14:10:00,218.89,219.4,218.76,218.77,23180.0,158.4846,158.8539,158.3905,158.3977,23180.0
2017-09-08 14:20:00,218.86,219.12,218.57,218.69,22991.0,158.4629,158.6511,158.2529,158.3398,22991.0
2017-09-08 14:30:00,218.66,218.94,218.31,218.31,19577.0,158.3181,158.5208,158.0647,158.0647,19577.0
2017-09-08 14:40:00,218.3,218.48,217.99,218.24,58414.0,158.0574,158.1878,157.833,158.014,58414.0
2017-09-08 14:50:00,218.24,218.81,218.23,218.6,16083.0,158.014,158.4267,158.0067,158.2746,16083.0
2017-09-08 15:00:00,218.56,218.57,218.1,218.18,17140.0,158.2457,158.2529,157.9126,157.9705,17140.0
2017-09-08 15:10:00,218.18,218.23,217.83,218.21,46494.0,157.9705,158.0067,157.7171,157.9923,46494.0
2017-09-08 15:20:00,218.21,218.28,217.78,218.06,23376.0,157.9923,158.0429,157.6809,157.8837,23376.0
2017-09-08 15:30:00,218.04,218.51,217.93,218.38,42546.0,157.8692,158.2095,157.7895,158.1154,42546.0
2017-09-08 15:40:00,218.36,218.42,218.1,218.15,42945.0,158.1009,158.1443,157.9126,157.9488,42945.0
2017-09-08 15:50:00,218.13,218.47,218.05,218.36,127839.0,157.9343,158.1805,157.8764,158.1009,127839.0
2017-09-11 09:30:00,216.02,216.02,210.75,213.0,172479.0,156.4066,156.4066,152.5909,154.22,172479.0
2017-09-11 09:40:00,213.02,213.5,211.96,212.9,97759.0,154.2345,154.582,153.467,154.1476,97759.0
2017-09-11 09:50:00,212.92,213.33,212.63,212.94,20960.0,154.1621,154.459,153.9521,154.1766,20960.0
2017-09-11 10:00:00,212.88,213.1,212.61,212.78,37238.0,154.1331,154.2924,153.9377,154.0607,37238.0
2017-09-11 10:10:00,212.85,213.2,212.07,212.07,52038.0,154.1114,154.3648,153.5467,153.5467,52038.0
2017-09-11 10:20:00,212.45,212.76,212.0,212.15,23521.0,153.8218,154.0463,153.496,153.6046,23521.0
2017-09-11 10:30:00,212.15,212.37,210.67,210.8,24905.0,153.6046,153.7639,152.533,152.6271,24905.0
2017-09-11 10:40:00,210.83,211.65,210.34,211.46,38296.0,152.6489,153.2426,152.2941,153.105,38296.0
2017-09-11 10:50:00,211.46,212.0,211.45,211.97,34119.0,153.105,153.496,153.0978,153.4743,34119.0
2017-09-11 11:00:00,211.91,212.21,211.78,212.06,30199.0,153.4308,153.648,153.3367,153.5394,30199.0
2017-09-11 11:10:00,211.95,212.1,211.8,211.96,29718.0,153.4598,153.5684,153.3512,153.467,29718.0
2017-09-11 11:20:00,211.92,212.54,211.6,211.87,17029.0,153.4381,153.887,153.2064,153.4019,17029.0
2017-09-11 11:30:00,211.89,212.9,211.87,212.63,24196.0,153.4163,154.1476,153.4019,153.9521,24196.0
2017-09-11 11:40:00,212.58,212.81,212.38,212.51,15903.0,153.9159,154.0825,153.7711,153.8653,15903.0
2017-09-11 11:50:00,212.54,212.55,212.31,212.39,9479.0,153.887,153.8942,153.7204,153.7784,9479.0
2017-09-11 12:00:00,212.35,212.53,212.35,212.43,10530.0,153.7494,153.8797,153.7494,153.8073,10530.0
2017-09-11 12:10:00,212.46,212.81,212.42,212.5,6880.0,153.829,154.0825,153.8001,153.858,6880.0
2017-09-11 12:20:00,212.53,212.64,212.41,212.5,14828.0,153.8797,153.9594,153.7928,153.858,14828.0
2017-09-11 12:30:00,212.44,212.69,212.4,212.68,43414.0,153.8146,153.9956,153.7856,153.9883,43414.0
2017-09-11 12:40:00,212.74,212.91,212.41,212.63,36089.0,154.0318,154.1549,153.7928,153.9521,36089.0
2017-09-11 12:50:00,212.72,213.25,212.7,213.07,14681.0,154.0173,154.401,154.0028,154.2707,14681.0
2017-09-11 13:00:00,213.06,213.1,212.82,212.96,15366.0,154.2635,154.2924,154.0897,154.1911,15366.0
2017-09-11 13:10:00,212.96,213.27,212.76,213.24,18578.0,154.1911,154.4155,154.0463,154.3938,18578.0
2017-09-11 13:20:00,213.25,213.59,213.23,213.3,9907.0,154.401,154.6472,154.3866,154.4372,9907.0
2017-09-11 13:30:00,213.3,213.44,213.03,213.17,9566.0,154.4372,154.5386,154.2417,154.3431,9566.0
2017-09-11 13:40:00,213.02,213.06,212.72,212.74,11267.0,154.2345,154.2635,154.0173,154.0318,11267.0
2017-09-11 13:50:00,212.81,213.03,212.76,212.97,17400.0,154.0825,154.2417,154.0463,154.1983,17400.0
2017-09-11 14:00:00,213.06,213.13,212.78,212.96,16495.0,154.2635,154.3142,154.0607,154.1911,16495.0
2017-09-11 14:10:00,212.97,213.0,212.82,213.0,16231.0,154.1983,154.22,154.0897,154.22,16231.0
2017-09-11 14:20:00,213.01,213.27,212.91,213.02,12536.0,154.2273,154.4155,154.1549,154.2345,12536.0
2017-09-11 14:30:00,213.02,213.32,212.85,212.99,14259.0,154.2345,154.4517,154.1114,154.2128,14259.0
2017-09-11 14:40:00,212.97,212.97,212.75,212.85,50276.0,154.1983,154.1983,154.039,154.1114,50276.0
2017-09-11 14:50:00,212.8,212.8,212.39,212.6,13062.0,154.0752,154.0752,153.7784,153.9304,13062.0
2017-09-11 15:00:00,212.66,212.71,212.29,212.47,12361.0,153.9739,154.0101,153.706,153.8363,12361.0
2017-09-11 15:10:00,212.47,212.87,212.42,212.84,18420.0,153.8363,154.1259,153.8001,154.1042,18420.0
2017-09-11 15:20:00,212.82,212.86,212.24,212.61,36781.0,154.0897,154.1187,153.6698,153.9377,36781.0
2017-09-11 15:30:00,212.6,213.37,212.59,213.35,23209.0,153.9304,154.4879,153.9232,154.4734,23209.0
2017-09-11 15:40:00,213.35,213.43,213.08,213.37,39142.0,154.4734,154.5314,154.278,154.4879,39142.0
2017-09-11 15:50:00,213.35,213.48,213.12,213.41,54800.0,154.4734,154.5676,154.3069,154.5169,54800.0
2017-09-12 09:30:00,210.5,210.52,208.33,209.22,46690.0,153.8784,153.893,152.2921,152.9427,46690.0
2017-09-12 09:40:00,209.44,210.06,209.0,209.45,27304.0,153.1035,153.5567,152.7819,153.1108,27304.0
2017-09-12 09:50:00,209.4,209.46,208.81,208.95,25921.0,153.0743,153.1181,152.643,152.7453,25921.0
2017-09-12 10:00:00,208.84,209.1,208.81,209.03,25475.0,152.6649,152.855,152.643,152.8038,25475.0
2017-09-12 10:10:00,209.12,209.36,208.9,209.19,11429.0,152.8696,153.045,152.7088,152.9208,11429.0
2017-09-12 10:20:00,209.19,209.23,208.72,208.87,23771.0,152.9208,152.95,152.5772,152.6868,23771.0
2017-09-12 10:30:00,208.77,209.17,208.7,209.17,14605.0,152.6137,152.9061,152.5626,152.9061,14605.0
2017-09-12 10:40:00,208.94,208.96,208.68,208.85,10903.0,152.738,152.7526,152.5479,152.6722,10903.0
2017-09-12 10:50:00,208.78,208.84,207.57,207.74,36997.0,152.621,152.6649,151.7365,151.8608,36997.0
2017-09-12 11:00:00,207.79,208.09,207.59,208.02,51966.0,151.8973,152.1166,151.7511,152.0655,51966.0
2017-09-12 11:10:00,208.04,208.04,207.56,207.57,45615.0,152.0801,152.0801,151.7292,151.7365,45615.0
2017-09-12 11:20:00,207.7,207.95,207.59,207.82,20681.0,151.8315,152.0143,151.7511,151.9193,20681.0
2017-09-12 11:30:00,207.86,207.86,207.56,207.63,10680.0,151.9485,151.9485,151.7292,151.7804,10680.0
2017-09-12 11:40:00,207.63,207.85,207.58,207.85,13302.0,151.7804,151.9412,151.7438,151.9412,13302.0
2017-09-12 11:50:00,207.84,208.3,207.7,208.29,14646.0,151.9339,152.2701,151.8315,152.2628,14646.0
2017-09-12 12:00:00,208.22,208.95,207.9,208.02,40355.0,152.2117,152.7453,151.9777,152.0655,40355.0
2017-09-12 12:10:00,208.01,208.01,207.73,207.93,12808.0,152.0582,152.0582,151.8535,151.9997,12808.0
2017-09-12 12:20:00,207.86,207.87,207.69,207.77,11191.0,151.9485,151.9558,151.8242,151.8827,11191.0
2017-09-12 12:30:00,207.81,208.22,207.73,207.75,9885.0,151.912,152.2117,151.8535,151.8681,9885.0
2017-09-12 12:40:00,207.8,208.15,207.7,207.99,10664.0,151.9046,152.1605,151.8315,152.0435,10664.0
2017-09-12 12:50:00,207.97,208.07,207.68,207.68,8466.0,152.0289,152.102,151.8169,151.8169,8466.0
2017-09-12 13:00:00,207.75,207.86,207.67,207.78,10103.0,151.8681,151.9485,151.8096,151.89,10103.0
2017-09-12 13:10:00,207.78,207.82,207.65,207.8,8902.0,151.89,151.9193,151.795,151.9046,8902.0
2017-09-12 13:20:00,207.76,207.93,207.68,207.84,12239.0,151.8754,151.9997,151.8169,151.9339,12239.0
2017-09-12 13:30:00,207.84,207.97,207.57,207.77,23747.0,151.9339,152.0289,151.7365,151.8827,23747.0
2017-09-12 13:40:00,207.8,207.97,207.62,207.94,13517.0,151.9046,152.0289,151.7731,152.007,13517.0
2017-09-12 13:50:00,207.9,207.95,207.7,207.82,13085.0,151.9777,152.0143,151.8315,151.9193,13085.0
2017-09-12 14:00:00,207.72,207.88,207.63,207.72,11903.0,151.8462,151.9631,151.7804,151.8462,11903.0
2017-09-12 14:10:00,207.78,207.9,207.7,207.75,7711.0,151.89,151.9777,151.8315,151.8681,7711.0
2017-09-12 14:20:00,207.76,207.88,207.63,207.8,14095.0,151.8754,151.9631,151.7804,151.9046,14095.0
2017-09-12 14:30:00,207.8,207.98,207.73,207.8,17890.0,151.9046,152.0362,151.8535,151.9046,17890.0
2017-09-12 14:40:00,207.83,208.07,207.75,207.86,8803.0,151.9266,152.102,151.8681,151.9485,8803.0
2017-09-12 14:50:00,207.76,207.82,207.56,207.66,42353.0,151.8754,151.9193,151.7292,151.8023,42353.0
2017-09-12 15:00:00,207.62,207.75,207.56,207.56,47950.0,151.7731,151.8681,151.7292,151.7292,47950.0
2017-09-12 15:10:00,207.57,207.58,207.05,207.14,27211.0,151.7365,151.7438,151.3564,151.4222,27211.0
2017-09-12 15:20:00,207.14,207.39,207.14,207.31,23803.0,151.4222,151.6049,151.4222,151.5464,23803.0
2017-09-12 15:30:00,207.31,207.48,207.21,207.31,28656.0,151.5464,151.6707,151.4733,151.5464,28656.0
2017-09-12 15:40:00,207.3,207.49,207.19,207.47,28484.0,151.5391,151.678,151.4587,151.6634,28484.0
2017-09-12 15:50:00,207.51,207.76,207.44,207.68,70879.0,151.6926,151.8754,151.6415,151.8169,70879.0
2017-09-13 09:30:00,207.62,208.03,206.09,206.66,18148.0,151.7731,152.0728,150.6546,151.0713,18148.0
2017-09-13 09:40:00,206.31,208.07,206.31,207.81,10977.0,150.8154,152.102,150.8154,151.912,10977.0
2017-09-13 09:50:00,207.89,208.12,207.06,207.06,14698.0,151.9704,152.1386,151.3637,151.3637,14698.0
2017-09-13 10:00:00,207.25,207.54,206.51,206.51,12992.0,151.5026,151.7146,150.9616,150.9616,12992.0
2017-09-13 10:10:00,206.62,207.15,206.62,206.88,5057.0,151.042,151.4295,151.042,151.2321,5057.0
2017-09-13 10:20:00,206.87,207.09,206.67,207.04,20169.0,151.2248,151.3856,151.0786,151.3491,20169.0
2017-09-13 10:30:00,207.16,207.52,207.04,207.3,5700.0,151.4368,151.7,151.3491,151.5391,5700.0
2017-09-13 10:40:00,207.42,207.86,207.29,207.29,9231.0,151.6269,151.9485,151.5318,151.5318,9231.0
2017-09-13 10:50:00,207.36,207.64,207.36,207.64,4082.0,151.583,151.7877,151.583,151.7877,4082.0
2017-09-13 11:00:00,207.74,207.74,207.26,207.33,12099.0,151.8608,151.8608,151.5099,151.5611,12099.0
2017-09-13 11:10:00,207.25,207.47,207.1,207.1,5124.0,151.5026,151.6634,151.3929,151.3929,5124.0
2017-09-13 11:20:00,207.12,207.16,206.84,207.12,6195.0,151.4076,151.4368,151.2029,151.4076,6195.0
2017-09-13 11:30:00,207.15,207.51,207.01,207.06,5888.0,151.4295,151.6926,151.3271,151.3637,5888.0
2017-09-13 11:40:00,207.3,207.67,207.03,207.41,10835.0,151.5391,151.8096,151.3418,151.6195,10835.0
2017-09-13 11:50:00,207.41,207.51,207.01,207.32,4865.0,151.6195,151.6926,151.3271,151.5538,4865.0
2017-09-13 12:00:00,207.46,207.7,207.33,207.7,7300.0,151.6561,151.8315,151.5611,151.8315,7300.0
2017-09-13 12:10:00,207.65,208.3,207.61,208.3,26504.0,151.795,152.2701,151.7658,152.2701,26504.0
2017-09-13 12:20:00,208.22,208.28,207.73,208.15,12851.0,152.2117,152.2555,151.8535,152.1605,12851.0
2017-09-13 12:30:00,208.12,208.23,207.97,208.0,7392.0,152.1386,152.219,152.0289,152.0508,7392.0
2017-09-13 12:40:00,208.17,208.19,208.0,208.18,5000.0,152.1751,152.1897,152.0508,152.1824,5000.0
2017-09-13 12:50:00,208.22,208.32,208.16,208.32,4251.0,152.2117,152.2848,152.1678,152.2848,4251.0
2017-09-13 13:00:00,208.35,208.43,208.05,208.39,6424.0,152.3067,152.3652,152.0874,152.3359,6424.0
2017-09-13 13:10:00,208.3,208.5,208.22,208.35,6822.0,152.2701,152.4164,152.2117,152.3067,6822.0
2017-09-13 13:20:00,208.34,208.38,207.97,208.11,8638.0,152.2994,152.3286,152.0289,152.1313,8638.0
2017-09-13 13:30:00,208.23,208.34,208.2,208.28,4014.0,152.219,152.2994,152.197,152.2555,4014.0
2017-09-13 13:40:00,208.27,208.3,207.92,207.93,3356.0,152.2482,152.2701,151.9924,151.9997,3356.0
2017-09-13 13:50:00,208.04,208.07,207.64,207.64,7099.0,152.0801,152.102,151.7877,151.7877,7099.0
2017-09-13 14:00:00,207.67,207.91,207.67,207.87,5806.0,151.8096,151.9851,151.8096,151.9558,5806.0
2017-09-13 14:10:00,207.92,207.92,207.47,207.47,4538.0,151.9924,151.9924,151.6634,151.6634,4538.0
2017-09-13 14:20:00,207.53,207.79,207.34,207.72,6156.0,151.7073,151.8973,151.5684,151.8462,6156.0
2017-09-13 14:30:00,207.64,207.77,207.52,207.55,4498.0,151.7877,151.8827,151.7,151.7219,4498.0
2017-09-13 14:40:00,207.49,207.62,207.4,207.58,4380.0,151.678,151.7731,151.6122,151.7438,4380.0
2017-09-13 14:50:00,207.59,207.94,207.56,207.79,9980.0,151.7511,152.007,151.7292,151.8973,9980.0
2017-09-13 15:00:00,207.83,208.11,207.73,207.99,16984.0,151.9266,152.1313,151.8535,152.0435,16984.0
2017-09-13 15:10:00,207.92,208.08,207.89,208.05,7338.0,151.9924,152.1093,151.9704,152.0874,7338.0
2017-09-13 15:20:00,208.03,208.4,208.03,208.21,10372.0,152.0728,152.3433,152.0728,152.2044,10372.0
2017-09-13 15:30:00,208.3,208.46,208.21,208.44,12142.0,152.2701,152.3871,152.2044,152.3725,12142.0
2017-09-13 15:40:00,208.43,208.52,208.25,208.25,19878.0,152.3652,152.431,152.2336,152.2336,19878.0
2017-09-13 15:50:00,208.29,208.8,208.24,208.74,65537.0,152.2628,152.6357,152.2263,152.5918,65537.0
2017-09-14 09:30:00,208.87,209.09,207.59,208.12,6533.0,152.6868,152.8477,151.7511,152.1386,6533.0
2017-09-14 09:40:00,207.75,208.73,207.75,208.41,3582.0,151.8681,152.5845,151.8681,152.3506,3582.0
2017-09-14 09:50:00,208.56,209.11,208.23,208.79,8859.0,152.4602,152.8623,152.219,152.6283,8859.0
2017-09-14 10:00:00,208.79,209.15,208.38,209.15,4386.0,152.6283,152.8915,152.3286,152.8915,4386.0
2017-09-14 10:10:00,208.92,209.33,208.65,209.2,20693.0,152.7234,153.0231,152.526,152.9281,20693.0
2017-09-14 10:20:00,209.21,209.92,209.2,209.62,6423.0,152.9354,153.4544,152.9281,153.2351,6423.0
2017-09-14 10:30:00,209.72,210.46,209.72,210.46,9376.0,153.3082,153.8491,153.3082,153.8491,9376.0
2017-09-14 10:40:00,210.38,210.44,210.08,210.22,4388.0,153.7907,153.8345,153.5714,153.6737,4388.0
2017-09-14 10:50:00,210.37,210.59,210.19,210.53,12021.0,153.7833,153.9442,153.6518,153.9003,12021.0
2017-09-14 11:00:00,210.64,211.0,210.39,210.89,13066.0,153.9807,154.2439,153.798,154.1635,13066.0
2017-09-14 11:10:00,210.72,210.89,210.21,210.21,12243.0,154.0392,154.1635,153.6664,153.6664,12243.0
2017-09-14 11:20:00,210.28,210.32,210.03,210.16,8694.0,153.7176,153.7468,153.5348,153.6298,8694.0
2017-09-14 11:30:00,210.24,210.6,210.24,210.37,2720.0,153.6883,153.9515,153.6883,153.7833,2720.0
2017-09-14 11:40:00,210.3,210.4,210.25,210.28,3532.0,153.7322,153.8053,153.6956,153.7176,3532.0
2017-09-14 11:50:00,210.3,211.01,210.3,210.77,9395.0,153.7322,154.2512,153.7322,154.0758,9395.0
2017-09-14 12:00:00,210.76,210.95,210.7,210.83,6299.0,154.0684,154.2073,154.0246,154.1196,6299.0
2017-09-14 12:10:00,211.03,211.26,210.78,211.26,6073.0,154.2658,154.434,154.0831,154.434,6073.0
2017-09-14 12:20:00,211.14,211.17,210.8,211.14,13226.0,154.3462,154.3682,154.0977,154.3462,13226.0
2017-09-14 12:30:00,211.13,211.61,211.13,211.53,13824.0,154.3389,154.6898,154.3389,154.6313,13824.0
2017-09-14 12:40:00,211.59,212.12,211.55,211.71,56494.0,154.6752,155.0626,154.6459,154.7629,56494.0
2017-09-14 12:50:00,211.71,212.12,211.58,211.98,19716.0,154.7629,155.0626,154.6679,154.9603,19716.0
2017-09-14 13:00:00,211.84,212.03,211.79,211.95,4690.0,154.8579,154.9968,154.8214,154.9383,4690.0
2017-09-14 13:10:00,211.82,212.29,211.76,212.2,12182.0,154.8433,155.1869,154.7995,155.1211,12182.0
2017-09-14 13:20:00,212.3,212.54,212.16,212.54,5860.0,155.1942,155.3696,155.0919,155.3696,5860.0
2017-09-14 13:30:00,212.56,212.7,212.36,212.47,11688.0,155.3843,155.4866,155.2381,155.3185,11688.0
2017-09-14 13:40:00,212.45,212.69,212.43,212.52,2840.0,155.3039,155.4793,155.2892,155.355,2840.0
2017-09-14 13:50:00,212.61,213.21,212.52,212.99,12781.0,155.4208,155.8594,155.355,155.6986,12781.0
2017-09-14 14:00:00,212.97,213.98,212.26,212.26,39255.0,155.684,156.4223,155.165,155.165,39255.0
2017-09-14 14:10:00,212.45,212.54,212.22,212.48,7706.0,155.3039,155.3696,155.1357,155.3258,7706.0
2017-09-14 14:20:00,212.44,212.66,212.16,212.61,15689.0,155.2965,155.4574,155.0919,155.4208,15689.0
2017-09-14 14:30:00,212.65,212.91,212.58,212.58,3750.0,155.4501,155.6401,155.3989,155.3989,3750.0
2017-09-14 14:40:00,212.64,212.69,212.27,212.38,8606.0,155.4427,155.4793,155.1723,155.2527,8606.0
2017-09-14 14:50:00,212.47,212.48,212.13,212.28,12830.0,155.3185,155.3258,155.0699,155.1796,12830.0
2017-09-14 15:00:00,212.2,212.25,211.92,212.12,11477.0,155.1211,155.1577,154.9164,155.0626,11477.0
2017-09-14 15:10:00,212.17,212.23,211.93,211.98,16831.0,155.0992,155.143,154.9237,154.9603,16831.0
2017-09-14 15:20:00,211.98,212.08,211.9,212.06,19417.0,154.9603,155.0334,154.9018,155.0188,19417.0
2017-09-14 15:30:00,212.05,212.55,212.05,212.55,22192.0,155.0115,155.377,155.0115,155.377,22192.0
2017-09-14 15:40:00,212.55,212.76,212.5,212.65,28935.0,155.377,155.5305,155.3404,155.4501,28935.0
2017-09-14 15:50:00,212.66,212.7,212.22,212.55,51441.0,155.4574,155.4866,155.1357,155.377,51441.0
2017-09-15 09:30:00,212.45,212.75,211.83,212.38,178325.0,155.3039,155.5232,154.8506,155.2527,178325.0
2017-09-15 09:40:00,212.21,213.41,212.2,213.41,20622.0,155.1284,156.0056,155.1211,156.0056,20622.0
2017-09-15 09:50:00,213.49,213.72,213.1,213.13,13987.0,156.0641,156.2322,155.779,155.8009,13987.0
2017-09-15 10:00:00,212.54,213.04,212.39,212.73,10211.0,155.3696,155.7352,155.26,155.5085,10211.0
2017-09-15 10:10:00,212.83,212.83,212.11,212.11,19215.0,155.5816,155.5816,155.0553,155.0553,19215.0
2017-09-15 10:20:00,212.11,212.65,212.04,212.52,7749.0,155.0553,155.4501,155.0041,155.355,7749.0
2017-09-15 10:30:00,212.51,212.81,212.46,212.64,7535.0,155.3477,155.567,155.3112,155.4427,7535.0
2017-09-15 10:40:00,212.68,212.88,212.57,212.57,8538.0,155.472,155.6182,155.3916,155.3916,8538.0
2017-09-15 10:50:00,212.73,212.84,212.53,212.68,3200.0,155.5085,155.589,155.3623,155.472,3200.0
2017-09-15 11:00:00,212.68,212.68,212.3,212.3,16948.0,155.472,155.472,155.1942,155.1942,16948.0
2017-09-15 11:10:00,212.33,212.88,212.33,212.77,5605.0,155.2161,155.6182,155.2161,155.5378,5605.0
2017-09-15 11:20:00,212.66,212.66,212.12,212.13,3100.0,155.4574,155.4574,155.0626,155.0699,3100.0
2017-09-15 11:30:00,212.12,212.57,212.0,212.33,5231.0,155.0626,155.3916,154.9749,155.2161,5231.0
2017-09-15 11:40:00,212.18,212.69,212.07,212.37,3970.0,155.1065,155.4793,155.0261,155.2454,3970.0
2017-09-15 11:50:00,212.3,212.86,212.3,212.76,3400.0,155.1942,155.6036,155.1942,155.5305,3400.0
2017-09-15 12:00:00,212.78,213.17,212.78,212.96,8300.0,155.5451,155.8302,155.5451,155.6767,8300.0
2017-09-15 12:10:00,212.89,213.05,212.77,212.77,2200.0,155.6255,155.7425,155.5378,155.5378,2200.0
2017-09-15 12:20:00,212.71,213.15,212.71,213.13,3748.0,155.4939,155.8156,155.4939,155.8009,3748.0
2017-09-15 12:30:00,213.11,213.29,212.96,213.18,5864.0,155.7863,155.9179,155.6767,155.8375,5864.0
2017-09-15 12:40:00,213.37,213.42,213.17,213.22,3870.0,155.9764,156.0129,155.8302,155.8667,3870.0
2017-09-15 12:50:00,213.19,213.2,212.88,212.93,4655.0,155.8448,155.8521,155.6182,155.6547,4655.0
2017-09-15 13:00:00,212.96,213.18,212.89,212.89,3974.0,155.6767,155.8375,155.6255,155.6255,3974.0
2017-09-15 13:10:00,212.98,213.11,212.8,213.1,5486.0,155.6913,155.7863,155.5597,155.779,5486.0
2017-09-15 13:20:00,213.11,213.15,212.95,212.98,5558.0,155.7863,155.8156,155.6694,155.6913,5558.0
2017-09-15 13:30:00,213.07,213.11,212.99,213.04,2960.0,155.7571,155.7863,155.6986,155.7352,2960.0
2017-09-15 13:40:00,213.02,213.1,212.93,213.08,3700.0,155.7205,155.779,155.6547,155.7644,3700.0
2017-09-15 13:50:00,213.03,213.18,212.98,213.11,4550.0,155.7278,155.8375,155.6913,155.7863,4550.0
2017-09-15 14:00:00,213.2,213.23,213.13,213.21,1900.0,155.8521,155.874,155.8009,155.8594,1900.0
2017-09-15 14:10:00,213.21,213.25,213.11,213.19,6267.0,155.8594,155.8887,155.7863,155.8448,6267.0
2017-09-15 14:20:00,213.18,213.28,213.15,213.15,1960.0,155.8375,155.9106,155.8156,155.8156,1960.0
2017-09-15 14:30:00,213.19,213.21,212.88,213.13,6706.0,155.8448,155.8594,155.6182,155.8009,6706.0
2017-09-15 14:40:00,213.09,213.5,213.0,213.44,13500.0,155.7717,156.0714,155.7059,156.0276,13500.0
2017-09-15 14:50:00,213.5,213.56,213.41,213.5,7709.0,156.0714,156.1153,156.0056,156.0714,7709.0
2017-09-15 15:00:00,213.46,213.56,213.45,213.5,8612.0,156.0422,156.1153,156.0349,156.0714,8612.0
2017-09-15 15:10:00,213.5,214.1,213.48,214.1,33026.0,156.0714,156.51,156.0568,156.51,33026.0
2017-09-15 15:20:00,214.07,214.24,213.96,214.01,13459.0,156.4881,156.6124,156.4077,156.4442,13459.0
2017-09-15 15:30:00,214.0,214.1,213.92,214.1,26177.0,156.4369,156.51,156.3784,156.51,26177.0
2017-09-15 15:40:00,214.08,214.15,213.9,213.99,45888.0,156.4954,156.5466,156.3638,156.4296,45888.0
2017-09-15 15:50:00,213.93,214.32,213.9,214.14,82354.0,156.3858,156.6709,156.3638,156.5393,82354.0
2017-09-18 09:30:00,214.01,214.76,214.01,214.76,7574.0,156.4442,156.9925,156.4442,156.9925,7574.0
2017-09-18 09:40:00,214.81,215.23,214.79,215.12,9117.0,157.029,157.3361,157.0144,157.2557,9117.0
2017-09-18 09:50:00,215.09,215.36,215.0,215.08,5405.0,157.2337,157.4311,157.1679,157.2264,5405.0
2017-09-18 10:00:00,215.31,216.4,215.31,215.97,29316.0,157.3946,158.1914,157.3946,157.877,29316.0
2017-09-18 10:10:00,215.96,216.11,215.5,216.01,20664.0,157.8697,157.9794,157.5334,157.9063,20664.0
2017-09-18 10:20:00,215.96,215.96,215.04,215.39,15822.0,157.8697,157.8697,157.1972,157.453,15822.0
2017-09-18 10:30:00,215.39,215.39,214.84,215.25,15830.0,157.453,157.453,157.051,157.3507,15830.0
2017-09-18 10:40:00,215.23,215.58,215.05,215.49,8136.0,157.3361,157.5919,157.2045,157.5261,8136.0
2017-09-18 10:50:00,215.27,215.62,215.11,215.49,16403.0,157.3653,157.6212,157.2484,157.5261,16403.0
2017-09-18 11:00:00,215.46,215.6,215.27,215.37,13980.0,157.5042,157.6065,157.3653,157.4384,13980.0
2017-09-18 11:10:00,215.36,215.55,215.19,215.55,7300.0,157.4311,157.57,157.3068,157.57,7300.0
2017-09-18 11:20:00,215.45,215.51,215.35,215.43,3558.0,157.4969,157.5408,157.4238,157.4823,3558.0
2017-09-18 11:30:00,215.47,215.55,215.14,215.55,7814.0,157.5115,157.57,157.2703,157.57,7814.0
2017-09-18 11:40:00,215.48,215.66,215.41,215.44,11469.0,157.5188,157.6504,157.4677,157.4896,11469.0
2017-09-18 11:50:00,215.42,215.64,215.34,215.53,13190.0,157.475,157.6358,157.4165,157.5554,13190.0
2017-09-18 12:00:00,215.6,215.7,215.26,215.36,22436.0,157.6065,157.6797,157.358,157.4311,22436.0
2017-09-18 12:10:00,215.34,215.47,215.23,215.44,13177.0,157.4165,157.5115,157.3361,157.4896,13177.0
2017-09-18 12:20:00,215.33,215.49,215.24,215.36,10070.0,157.4092,157.5261,157.3434,157.4311,10070.0
2017-09-18 12:30:00,215.39,215.48,215.27,215.36,8536.0,157.453,157.5188,157.3653,157.4311,8536.0
2017-09-18 12:40:00,215.43,215.45,215.09,215.35,9015.0,157.4823,157.4969,157.2337,157.4238,9015.0
2017-09-18 12:50:00,215.25,215.4,215.25,215.31,7424.0,157.3507,157.4603,157.3507,157.3946,7424.0
2017-09-18 13:00:00,215.36,215.56,215.29,215.48,11715.0,157.4311,157.5773,157.3799,157.5188,11715.0
2017-09-18 13:10:00,215.5,215.66,215.44,215.6,3452.0,157.5334,157.6504,157.4896,157.6065,3452.0
2017-09-18 13:20:00,215.61,215.61,215.34,215.34,4831.0,157.6139,157.6139,157.4165,157.4165,4831.0
2017-09-18 13:30:00,215.46,215.48,215.25,215.45,8473.0,157.5042,157.5188,157.3507,157.4969,8473.0
2017-09-18 13:40:00,215.44,216.01,215.4,215.96,17107.0,157.4896,157.9063,157.4603,157.8697,17107.0
2017-09-18 13:50:00,215.95,216.1,215.9,216.09,20898.0,157.8624,157.9721,157.8259,157.9647,20898.0
2017-09-18 14:00:00,216.08,216.28,216.05,216.21,10534.0,157.9574,158.1036,157.9355,158.0525,10534.0
2017-09-18 14:10:00,216.19,216.31,216.08,216.11,12108.0,158.0378,158.1256,157.9574,157.9794,12108.0
2017-09-18 14:20:00,216.11,216.3,216.08,216.24,4844.0,157.9794,158.1183,157.9574,158.0744,4844.0
2017-09-18 14:30:00,216.19,216.26,215.91,215.98,5780.0,158.0378,158.089,157.8332,157.8843,5780.0
2017-09-18 14:40:00,216.03,216.09,215.98,216.02,5851.0,157.9209,157.9647,157.8843,157.9136,5851.0
2017-09-18 14:50:00,216.01,216.2,215.99,216.09,11775.0,157.9063,158.0452,157.8916,157.9647,11775.0
2017-09-18 15:00:00,216.03,216.21,215.88,215.98,24748.0,157.9209,158.0525,157.8112,157.8843,24748.0
2017-09-18 15:10:00,216.0,216.19,215.95,216.08,6638.0,157.899,158.0378,157.8624,157.9574,6638.0
2017-09-18 15:20:00,216.12,216.12,215.98,216.04,12307.0,157.9867,157.9867,157.8843,157.9282,12307.0
2017-09-18 15:30:00,216.05,216.11,216.0,216.08,31165.0,157.9355,157.9794,157.899,157.9574,31165.0
2017-09-18 15:40:00,216.09,216.12,215.87,215.89,29490.0,157.9647,157.9867,157.8039,157.8185,29490.0
2017-09-18 15:50:00,215.89,216.16,215.88,216.05,59404.0,157.8185,158.0159,157.8112,157.9355,59404.0
2017-09-19 09:30:00,215.99,216.36,214.92,216.2,14923.0,157.8916,158.1621,157.1095,158.0452,14923.0
2017-09-19 09:40:00,216.03,216.27,215.08,215.08,7183.0,157.9209,158.0963,157.2264,157.2264,7183.0
2017-09-19 09:50:00,215.5,215.99,215.2,215.58,23276.0,157.5334,157.8916,157.3141,157.5919,23276.0
2017-09-19 10:00:00,215.46,216.52,215.43,216.38,14666.0,157.5042,158.2791,157.4823,158.1767,14666.0
2017-09-19 10:10:00,216.33,216.33,215.82,216.24,6923.0,158.1402,158.1402,157.7674,158.0744,6923.0
2017-09-19 10:20:00,216.35,216.49,216.08,216.42,8363.0,158.1548,158.2572,157.9574,158.206,8363.0
2017-09-19 10:30:00,216.42,216.5,216.01,216.12,11882.0,158.206,158.2645,157.9063,157.9867,11882.0
2017-09-19 10:40:00,216.12,216.27,215.9,216.27,19711.0,157.9867,158.0963,157.8259,158.0963,19711.0
2017-09-19 10:50:00,216.39,216.44,215.94,216.12,7804.0,158.1841,158.2206,157.8551,157.9867,7804.0
2017-09-19 11:00:00,216.09,216.28,215.96,215.97,16671.0,157.9647,158.1036,157.8697,157.877,16671.0
2017-09-19 11:10:00,215.96,216.06,215.46,215.79,24178.0,157.8697,157.9428,157.5042,157.7454,24178.0
2017-09-19 11:20:00,215.78,216.02,215.69,215.94,11293.0,157.7381,157.9136,157.6723,157.8551,11293.0
2017-09-19 11:30:00,216.02,216.13,215.79,216.02,7324.0,157.9136,157.994,157.7454,157.9136,7324.0
2017-09-19 11:40:00,216.01,216.08,215.75,215.85,5550.0,157.9063,157.9574,157.7162,157.7893,5550.0
2017-09-19 11:50:00,215.94,215.94,215.55,215.64,7497.0,157.8551,157.8551,157.57,157.6358,7497.0
2017-09-19 12:00:00,215.68,215.68,215.23,215.42,6712.0,157.665,157.665,157.3361,157.475,6712.0
2017-09-19 12:10:00,215.4,215.53,215.34,215.42,4682.0,157.4603,157.5554,157.4165,157.475,4682.0
2017-09-19 12:20:00,215.43,215.87,215.43,215.77,7500.0,157.4823,157.8039,157.4823,157.7308,7500.0
2017-09-19 12:30:00,215.78,215.89,215.65,215.77,7529.0,157.7381,157.8185,157.6431,157.7308,7529.0
2017-09-19 12:40:00,215.85,215.91,215.41,215.42,5646.0,157.7893,157.8332,157.4677,157.475,5646.0
2017-09-19 12:50:00,215.5,215.87,215.4,215.8,7800.0,157.5334,157.8039,157.4603,157.7528,7800.0
2017-09-19 13:00:00,215.8,215.89,215.61,215.61,15980.0,157.7528,157.8185,157.6139,157.6139,15980.0
2017-09-19 13:10:00,215.53,215.95,215.34,215.92,8971.0,157.5554,157.8624,157.4165,157.8405,8971.0
2017-09-19 13:20:00,215.89,215.96,215.74,215.95,7699.0,157.8185,157.8697,157.7089,157.8624,7699.0
2017-09-19 13:30:00,215.9,215.91,215.59,215.59,8229.0,157.8259,157.8332,157.5992,157.5992,8229.0
2017-09-19 13:40:00,215.62,215.66,215.31,215.58,15483.0,157.6212,157.6504,157.3946,157.5919,15483.0
2017-09-19 13:50:00,215.59,215.64,215.18,215.26,6650.0,157.5992,157.6358,157.2995,157.358,6650.0
2017-09-19 14:00:00,215.2,215.23,214.97,215.02,11452.0,157.3141,157.3361,157.146,157.1826,11452.0
2017-09-19 14:10:00,215.03,215.27,214.91,214.94,8122.0,157.1899,157.3653,157.1022,157.1241,8122.0
2017-09-19 14:20:00,214.92,215.3,214.87,215.25,9340.0,157.1095,157.3872,157.0729,157.3507,9340.0
2017-09-19 14:30:00,215.14,215.52,215.14,215.5,7954.0,157.2703,157.5481,157.2703,157.5334,7954.0
2017-09-19 14:40:00,215.63,215.79,215.47,215.69,5367.0,157.6285,157.7454,157.5115,157.6723,5367.0
2017-09-19 14:50:00,215.75,215.84,215.52,215.61,11316.0,157.7162,157.782,157.5481,157.6139,11316.0
2017-09-19 15:00:00,215.6,215.77,215.42,215.71,9970.0,157.6065,157.7308,157.475,157.687,9970.0
2017-09-19 15:10:00,215.76,215.96,215.65,215.84,11714.0,157.7235,157.8697,157.6431,157.782,11714.0
2017-09-19 15:20:00,215.83,215.99,215.65,215.69,15585.0,157.7747,157.8916,157.6431,157.6723,15585.0
2017-09-19 15:30:00,215.67,215.86,215.48,215.49,25702.0,157.6577,157.7966,157.5188,157.5261,25702.0
2017-09-19 15:40:00,215.49,215.66,215.26,215.53,38118.0,157.5261,157.6504,157.358,157.5554,38118.0
2017-09-19 15:50:00,215.5,215.76,215.47,215.68,47482.0,157.5334,157.7235,157.5115,157.665,47482.0
2017-09-20 09:30:00,215.96,216.59,215.7,216.38,13324.0,157.8697,158.3303,157.6797,158.1767,13324.0
2017-09-20 09:40:00,216.21,216.29,216.04,216.04,4311.0,158.0525,158.1109,157.9282,157.9282,4311.0
2017-09-20 09:50:00,216.08,216.4,216.03,216.28,6405.0,157.9574,158.1914,157.9209,158.1036,6405.0
2017-09-20 10:00:00,216.44,216.44,215.8,215.97,11902.0,158.2206,158.2206,157.7528,157.877,11902.0
2017-09-20 10:10:00,216.0,216.0,215.75,215.82,3000.0,157.899,157.899,157.7162,157.7674,3000.0
2017-09-20 10:20:00,215.75,215.82,215.2,215.38,6999.0,157.7162,157.7674,157.3141,157.4457,6999.0
2017-09-20 10:30:00,215.44,215.56,215.37,215.51,4526.0,157.4896,157.5773,157.4384,157.5408,4526.0
2017-09-20 10:40:00,215.59,215.94,215.59,215.94,4146.0,157.5992,157.8551,157.5992,157.8551,4146.0
2017-09-20 10:50:00,215.92,216.05,215.35,215.6,13193.0,157.8405,157.9355,157.4238,157.6065,13193.0
2017-09-20 11:00:00,215.48,215.5,214.98,215.27,14336.0,157.5188,157.5334,157.1533,157.3653,14336.0
2017-09-20 11:10:00,215.26,215.39,214.67,214.9,5927.0,157.358,157.453,156.9267,157.0948,5927.0
2017-09-20 11:20:00,214.9,215.04,214.71,214.92,4833.0,157.0948,157.1972,156.9559,157.1095,4833.0
2017-09-20 11:30:00,214.94,215.13,214.87,214.97,4100.0,157.1241,157.263,157.0729,157.146,4100.0
2017-09-20 11:40:00,215.0,215.43,214.97,215.37,39913.0,157.1679,157.4823,157.146,157.4384,39913.0
2017-09-20 11:50:00,215.4,215.66,215.4,215.56,12180.0,157.4603,157.6504,157.4603,157.5773,12180.0
2017-09-20 12:00:00,215.58,215.64,215.13,215.26,5600.0,157.5919,157.6358,157.263,157.358,5600.0
2017-09-20 12:10:00,215.31,215.32,215.15,215.24,3696.0,157.3946,157.4019,157.2776,157.3434,3696.0
2017-09-20 12:20:00,215.25,215.34,214.98,214.98,3580.0,157.3507,157.4165,157.1533,157.1533,3580.0
2017-09-20 12:30:00,215.02,215.38,215.0,215.02,10441.0,157.1826,157.4457,157.1679,157.1826,10441.0
2017-09-20 12:40:00,215.0,215.03,214.78,214.78,13343.0,157.1679,157.1899,157.0071,157.0071,13343.0
2017-09-20 12:50:00,214.75,214.75,214.4,214.48,9927.0,156.9852,156.9852,156.7293,156.7878,9927.0
2017-09-20 13:00:00,214.52,214.54,214.3,214.31,7148.0,156.8171,156.8317,156.6562,156.6635,7148.0
2017-09-20 13:10:00,214.31,214.36,214.14,214.24,11308.0,156.6635,156.7001,156.5393,156.6124,11308.0
2017-09-20 13:20:00,214.19,214.24,214.13,214.13,4500.0,156.5758,156.6124,156.532,156.532,4500.0
2017-09-20 13:30:00,214.1,214.23,214.07,214.09,4655.0,156.51,156.6051,156.4881,156.5027,4655.0
2017-09-20 13:40:00,214.09,214.23,214.07,214.23,3517.0,156.5027,156.6051,156.4881,156.6051,3517.0
2017-09-20 13:50:00,214.22,214.32,214.16,214.16,3729.0,156.5978,156.6709,156.5539,156.5539,3729.0
2017-09-20 14:00:00,214.16,214.16,213.7,214.1,7225.0,156.5539,156.5539,156.2176,156.51,7225.0
2017-09-20 14:10:00,214.04,214.21,213.72,214.05,8051.0,156.4662,156.5904,156.2322,156.4735,8051.0
2017-09-20 14:20:00,213.87,214.0,213.64,213.93,13252.0,156.3419,156.4369,156.1738,156.3858,13252.0
2017-09-20 14:30:00,213.74,213.77,212.95,213.13,14248.0,156.2469,156.2688,155.6694,155.8009,14248.0
2017-09-20 14:40:00,212.97,213.21,212.64,213.09,11775.0,155.684,155.8594,155.4427,155.7717,11775.0
2017-09-20 14:50:00,213.01,213.86,213.01,213.6,10402.0,155.7132,156.3346,155.7132,156.1445,10402.0
2017-09-20 15:00:00,213.64,214.11,213.64,213.96,5176.0,156.1738,156.5173,156.1738,156.4077,5176.0
2017-09-20 15:10:00,213.98,214.38,213.85,214.08,13905.0,156.4223,156.7147,156.3273,156.4954,13905.0
2017-09-20 15:20:00,214.19,214.29,213.79,214.08,16867.0,156.5758,156.6489,156.2834,156.4954,16867.0
2017-09-20 15:30:00,214.11,214.4,213.96,214.4,21262.0,156.5173,156.7293,156.4077,156.7293,21262.0
2017-09-20 15:40:00,214.39,214.4,214.01,214.35,21829.0,156.722,156.7293,156.4442,156.6928,21829.0
2017-09-20 15:50:00,214.37,214.45,214.03,214.15,61716.0,156.7074,156.7659,156.4589,156.5466,61716.0
2017-09-21 09:30:00,214.01,214.99,213.38,214.37,9627.0,156.4442,157.1606,155.9837,156.7074,9627.0
2017-09-21 09:40:00,214.86,214.98,214.39,214.77,10200.0,157.0656,157.1533,156.722,156.9998,10200.0
2017-09-21 09:50:00,214.98,215.49,214.86,215.22,4432.0,157.1533,157.5261,157.0656,157.3288,4432.0
2017-09-21 10:00:00,215.22,215.32,214.77,214.84,5678.0,157.3288,157.4019,156.9998,157.051,5678.0
2017-09-21 10:10:00,214.76,216.79,214.73,216.64,17996.0,156.9925,158.4765,156.9706,158.3668,17996.0
2017-09-21 10:20:00,216.33,216.43,215.61,215.61,11606.0,158.1402,158.2133,157.6139,157.6139,11606.0
2017-09-21 10:30:00,215.79,216.01,215.58,215.84,3014.0,157.7454,157.9063,157.5919,157.782,3014.0
2017-09-21 10:40:00,215.94,216.09,215.77,215.9,5553.0,157.8551,157.9647,157.7308,157.8259,5553.0
2017-09-21 10:50:00,215.85,215.85,215.45,215.83,7584.0,157.7893,157.7893,157.4969,157.7747,7584.0
2017-09-21 11:00:00,215.74,215.86,215.52,215.81,5382.0,157.7089,157.7966,157.5481,157.7601,5382.0
2017-09-21 11:10:00,215.91,216.25,215.8,216.08,4916.0,157.8332,158.0817,157.7528,157.9574,4916.0
2017-09-21 11:20:00,216.02,216.08,215.56,215.8,11994.0,157.9136,157.9574,157.5773,157.7528,11994.0
2017-09-21 11:30:00,215.59,216.08,215.59,215.84,5769.0,157.5992,157.9574,157.5992,157.782,5769.0
2017-09-21 11:40:00,215.84,216.13,215.63,215.99,9274.0,157.782,157.994,157.6285,157.8916,9274.0
2017-09-21 11:50:00,216.06,216.4,215.88,216.34,15110.0,157.9428,158.1914,157.8112,158.1475,15110.0
2017-09-21 12:00:00,216.3,216.47,215.64,215.89,5000.0,158.1183,158.2425,157.6358,157.8185,5000.0
2017-09-21 12:10:00,215.95,215.95,215.55,215.63,8624.0,157.8624,157.8624,157.57,157.6285,8624.0
2017-09-21 12:20:00,215.56,216.02,215.55,216.01,9527.0,157.5773,157.9136,157.57,157.9063,9527.0
2017-09-21 12:30:00,215.87,216.08,215.74,216.03,9789.0,157.8039,157.9574,157.7089,157.9209,9789.0
2017-09-21 12:40:00,216.03,216.16,216.03,216.04,1661.0,157.9209,158.0159,157.9209,157.9282,1661.0
2017-09-21 12:50:00,216.09,216.17,215.56,215.72,8903.0,157.9647,158.0232,157.5773,157.6943,8903.0
2017-09-21 13:00:00,215.65,215.94,215.61,215.81,12017.0,157.6431,157.8551,157.6139,157.7601,12017.0
2017-09-21 13:10:00,215.76,215.8,215.24,215.24,3847.0,157.7235,157.7528,157.3434,157.3434,3847.0
2017-09-21 13:20:00,215.19,215.42,215.1,215.22,6432.0,157.3068,157.475,157.241,157.3288,6432.0
2017-09-21 13:30:00,215.21,215.3,215.1,215.22,7500.0,157.3215,157.3872,157.241,157.3288,7500.0
2017-09-21 13:40:00,215.23,215.32,215.14,215.21,4146.0,157.3361,157.4019,157.2703,157.3215,4146.0
2017-09-21 13:50:00,215.16,215.44,215.13,215.44,7063.0,157.2849,157.4896,157.263,157.4896,7063.0
2017-09-21 14:00:00,215.45,215.61,215.17,215.17,3047.0,157.4969,157.6139,157.2922,157.2922,3047.0
2017-09-21 14:10:00,215.16,215.32,215.11,215.25,5200.0,157.2849,157.4019,157.2484,157.3507,5200.0
2017-09-21 14:20:00,215.26,215.4,215.24,215.32,3848.0,157.358,157.4603,157.3434,157.4019,3848.0
2017-09-21 14:30:00,215.27,215.31,215.13,215.25,5632.0,157.3653,157.3946,157.263,157.3507,5632.0
2017-09-21 14:40:00,215.25,215.44,215.21,215.4,3835.0,157.3507,157.4896,157.3215,157.4603,3835.0
2017-09-21 14:50:00,215.31,215.5,215.31,215.47,7100.0,157.3946,157.5334,157.3946,157.5115,7100.0
2017-09-21 15:00:00,215.46,215.61,215.41,215.5,12833.0,157.5042,157.6139,157.4677,157.5334,12833.0
2017-09-21 15:10:00,215.49,215.67,215.49,215.51,13895.0,157.5261,157.6577,157.5261,157.5408,13895.0
2017-09-21 15:20:00,215.51,215.51,215.19,215.25,8413.0,157.5408,157.5408,157.3068,157.3507,8413.0
2017-09-21 15:30:00,215.25,215.48,215.22,215.41,18569.0,157.3507,157.5188,157.3288,157.4677,18569.0
2017-09-21 15:40:00,215.42,215.52,215.13,215.45,38911.0,157.475,157.5481,157.263,157.4969,38911.0
2017-09-21 15:50:00,215.42,215.47,215.04,215.15,53391.0,157.475,157.5115,157.1972,157.2776,53391.0
2017-09-22 09:30:00,215.39,215.66,214.76,215.66,5398.0,157.453,157.6504,156.9925,157.6504,5398.0
2017-09-22 09:40:00,215.77,216.25,214.75,215.27,17484.0,157.7308,158.0817,156.9852,157.3653,17484.0
2017-09-22 09:50:00,215.4,215.45,215.1,215.45,5896.0,157.4603,157.4969,157.241,157.4969,5896.0
2017-09-22 10:00:00,215.45,215.74,215.12,215.34,11626.0,157.4969,157.7089,157.2557,157.4165,11626.0
2017-09-22 10:10:00,215.33,215.42,214.95,214.95,9300.0,157.4092,157.475,157.1314,157.1314,9300.0
2017-09-22 10:20:00,214.92,215.18,214.65,214.66,8639.0,157.1095,157.2995,156.9121,156.9194,8639.0
2017-09-22 10:30:00,214.76,215.02,214.59,214.88,7702.0,156.9925,157.1826,156.8682,157.0802,7702.0
2017-09-22 10:40:00,214.93,215.19,214.53,214.62,5633.0,157.1168,157.3068,156.8244,156.8902,5633.0
2017-09-22 10:50:00,214.78,214.99,214.5,214.98,7451.0,157.0071,157.1606,156.8024,157.1533,7451.0
2017-09-22 11:00:00,214.93,214.96,214.51,214.55,7787.0,157.1168,157.1387,156.8097,156.839,7787.0
2017-09-22 11:10:00,214.66,214.66,214.39,214.6,4017.0,156.9194,156.9194,156.722,156.8755,4017.0
2017-09-22 11:20:00,214.63,214.79,214.38,214.46,5500.0,156.8975,157.0144,156.7147,156.7732,5500.0
2017-09-22 11:30:00,214.46,215.04,214.46,214.69,4400.0,156.7732,157.1972,156.7732,156.9413,4400.0
2017-09-22 11:40:00,214.7,214.85,214.29,214.67,6500.0,156.9486,157.0583,156.6489,156.9267,6500.0
2017-09-22 11:50:00,214.65,214.98,214.48,214.92,5700.0,156.9121,157.1533,156.7878,157.1095,5700.0
2017-09-22 12:00:00,214.92,215.15,214.49,214.49,5009.0,157.1095,157.2776,156.7951,156.7951,5009.0
2017-09-22 12:10:00,214.28,214.48,213.99,214.27,4673.0,156.6416,156.7878,156.4296,156.6343,4673.0
2017-09-22 12:20:00,214.27,214.41,213.98,214.27,3304.0,156.6343,156.7366,156.4223,156.6343,3304.0
2017-09-22 12:30:00,214.27,214.45,214.04,214.05,4443.0,156.6343,156.7659,156.4662,156.4735,4443.0
2017-09-22 12:40:00,214.06,214.26,213.93,214.26,3800.0,156.4808,156.627,156.3858,156.627,3800.0
2017-09-22 12:50:00,214.25,214.25,213.94,214.13,5204.0,156.6197,156.6197,156.3931,156.532,5204.0
2017-09-22 13:00:00,214.19,214.61,214.15,214.35,4931.0,156.5758,156.8828,156.5466,156.6928,4931.0
2017-09-22 13:10:00,214.3,214.53,214.23,214.4,5204.0,156.6562,156.8244,156.6051,156.7293,5204.0
2017-09-22 13:20:00,214.38,214.64,214.31,214.48,5103.0,156.7147,156.9048,156.6635,156.7878,5103.0
2017-09-22 13:30:00,214.47,214.66,214.12,214.31,4282.0,156.7805,156.9194,156.5246,156.6635,4282.0
2017-09-22 13:40:00,214.32,214.5,214.16,214.33,5291.0,156.6709,156.8024,156.5539,156.6782,5291.0
2017-09-22 13:50:00,214.32,214.48,214.01,214.04,7658.0,156.6709,156.7878,156.4442,156.4662,7658.0
2017-09-22 14:00:00,214.0,214.01,213.72,213.77,8299.0,156.4369,156.4442,156.2322,156.2688,8299.0
2017-09-22 14:10:00,213.81,213.84,213.42,213.67,6330.0,156.298,156.32,156.0129,156.1957,6330.0
2017-09-22 14:20:00,213.67,213.67,213.3,213.3,7235.0,156.1957,156.1957,155.9252,155.9252,7235.0
2017-09-22 14:30:00,213.4,213.6,213.36,213.42,5060.0,155.9983,156.1445,155.9691,156.0129,5060.0
2017-09-22 14:40:00,213.39,213.39,213.12,213.25,5946.0,155.991,155.991,155.7936,155.8887,5946.0
2017-09-22 14:50:00,213.24,213.59,213.24,213.45,6113.0,155.8814,156.1372,155.8814,156.0349,6113.0
2017-09-22 15:00:00,213.57,213.94,213.53,213.88,5800.0,156.1226,156.3931,156.0934,156.3492,5800.0
2017-09-22 15:10:00,213.9,213.9,213.58,213.58,5324.0,156.3638,156.3638,156.1299,156.1299,5324.0
2017-09-22 15:20:00,213.63,213.94,213.62,213.92,10255.0,156.1665,156.3931,156.1591,156.3784,10255.0
2017-09-22 15:30:00,213.82,213.82,213.49,213.69,13584.0,156.3053,156.3053,156.0641,156.2103,13584.0
2017-09-22 15:40:00,213.65,214.0,213.59,213.92,21725.0,156.1811,156.4369,156.1372,156.3784,21725.0
2017-09-22 15:50:00,213.91,214.0,213.7,213.7,48918.0,156.3711,156.4369,156.2176,156.2176,48918.0
2017-09-25 09:30:00,213.49,214.41,212.57,214.41,13052.0,156.0641,156.7366,155.3916,156.7366,13052.0
2017-09-25 09:40:00,214.88,214.94,213.91,214.33,6576.0,157.0802,157.1241,156.3711,156.6782,6576.0
2017-09-25 09:50:00,214.41,214.77,214.24,214.41,3727.0,156.7366,156.9998,156.6124,156.7366,3727.0
2017-09-25 10:00:00,214.66,215.06,214.43,214.43,4152.0,156.9194,157.2118,156.7513,156.7513,4152.0
2017-09-25 10:10:00,214.13,214.76,214.04,214.73,7129.0,156.532,156.9925,156.4662,156.9706,7129.0
2017-09-25 10:20:00,215.02,215.08,214.62,214.62,26551.0,157.1826,157.2264,156.8902,156.8902,26551.0
2017-09-25 10:30:00,214.58,215.29,214.51,214.57,14295.0,156.8609,157.3799,156.8097,156.8536,14295.0
2017-09-25 10:40:00,214.69,215.26,214.69,215.03,8032.0,156.9413,157.358,156.9413,157.1899,8032.0
2017-09-25 10:50:00,215.15,215.3,214.86,214.86,6103.0,157.2776,157.3872,157.0656,157.0656,6103.0
2017-09-25 11:00:00,214.98,214.98,214.47,214.59,7517.0,157.1533,157.1533,156.7805,156.8682,7517.0
2017-09-25 11:10:00,214.41,214.89,214.38,214.4,4605.0,156.7366,157.0875,156.7147,156.7293,4605.0
2017-09-25 11:20:00,214.46,214.59,214.28,214.35,8063.0,156.7732,156.8682,156.6416,156.6928,8063.0
2017-09-25 11:30:00,214.33,214.53,214.33,214.46,5353.0,156.6782,156.8244,156.6782,156.7732,5353.0
2017-09-25 11:40:00,214.33,214.93,214.3,214.93,13601.0,156.6782,157.1168,156.6562,157.1168,13601.0
2017-09-25 11:50:00,214.85,215.18,214.74,214.95,7101.0,157.0583,157.2995,156.9779,157.1314,7101.0
2017-09-25 12:00:00,215.02,215.09,214.96,215.04,2794.0,157.1826,157.2337,157.1387,157.1972,2794.0
2017-09-25 12:10:00,215.09,215.45,215.09,215.14,7741.0,157.2337,157.4969,157.2337,157.2703,7741.0
2017-09-25 12:20:00,215.13,215.3,214.63,215.22,16804.0,157.263,157.3872,156.8975,157.3288,16804.0
2017-09-25 12:30:00,215.25,215.25,214.98,215.07,2000.0,157.3507,157.3507,157.1533,157.2191,2000.0
2017-09-25 12:40:00,215.0,215.13,214.94,215.05,4296.0,157.1679,157.263,157.1241,157.2045,4296.0
2017-09-25 12:50:00,215.0,215.1,214.89,215.05,3718.0,157.1679,157.241,157.0875,157.2045,3718.0
2017-09-25 13:00:00,214.97,215.25,214.95,215.0,5768.0,157.146,157.3507,157.1314,157.1679,5768.0
2017-09-25 13:10:00,215.03,215.23,215.03,215.14,2903.0,157.1899,157.3361,157.1899,157.2703,2903.0
2017-09-25 13:20:00,215.12,215.25,215.08,215.08,4978.0,157.2557,157.3507,157.2264,157.2264,4978.0
2017-09-25 13:30:00,215.05,215.09,214.82,215.02,4449.0,157.2045,157.2337,157.0364,157.1826,4449.0
2017-09-25 13:40:00,215.07,215.07,214.81,214.81,2393.0,157.2191,157.2191,157.029,157.029,2393.0
2017-09-25 13:50:00,214.81,214.85,214.62,214.65,11008.0,157.029,157.0583,156.8902,156.9121,11008.0
2017-09-25 14:00:00,214.65,214.8,214.61,214.63,7994.0,156.9121,157.0217,156.8828,156.8975,7994.0
2017-09-25 14:10:00,214.59,214.66,214.39,214.54,6731.0,156.8682,156.9194,156.722,156.8317,6731.0
2017-09-25 14:20:00,214.55,214.6,214.49,214.59,2800.0,156.839,156.8755,156.7951,156.8682,2800.0
2017-09-25 14:30:00,214.54,214.6,214.35,214.54,8076.0,156.8317,156.8755,156.6928,156.8317,8076.0
2017-09-25 14:40:00,214.52,214.71,214.45,214.69,6141.0,156.8171,156.9559,156.7659,156.9413,6141.0
2017-09-25 14:50:00,214.63,214.7,214.47,214.52,4062.0,156.8975,156.9486,156.7805,156.8171,4062.0
2017-09-25 15:00:00,214.4,214.6,214.37,214.59,9077.0,156.7293,156.8755,156.7074,156.8682,9077.0
2017-09-25 15:10:00,214.61,214.65,214.31,214.4,7922.0,156.8828,156.9121,156.6635,156.7293,7922.0
2017-09-25 15:20:00,214.47,214.48,214.36,214.4,7495.0,156.7805,156.7878,156.7001,156.7293,7495.0
2017-09-25 15:30:00,214.37,214.44,214.2,214.2,9733.0,156.7074,156.7586,156.5831,156.5831,9733.0
2017-09-25 15:40:00,214.22,214.29,213.98,214.29,20409.0,156.5978,156.6489,156.4223,156.6489,20409.0
2017-09-25 15:50:00,214.25,214.25,214.03,214.19,35717.0,156.6197,156.6197,156.4589,156.5758,35717.0
2017-09-26 09:30:00,214.64,215.32,214.34,214.67,15662.0,156.9048,157.4019,156.6855,156.9267,15662.0
2017-09-26 09:40:00,214.89,215.29,214.25,214.8,9840.0,157.0875,157.3799,156.6197,157.0217,9840.0
2017-09-26 09:50:00,215.0,215.31,214.8,215.23,9751.0,157.1679,157.3946,157.0217,157.3361,9751.0
2017-09-26 10:00:00,215.41,215.41,214.89,215.0,12536.0,157.4677,157.4677,157.0875,157.1679,12536.0
2017-09-26 10:10:00,215.08,215.09,214.87,215.0,5834.0,157.2264,157.2337,157.0729,157.1679,5834.0
2017-09-26 10:20:00,214.99,215.1,214.94,215.02,18263.0,157.1606,157.241,157.1241,157.1826,18263.0
2017-09-26 10:30:00,214.98,215.19,214.98,215.19,16217.0,157.1533,157.3068,157.1533,157.3068,16217.0
2017-09-26 10:40:00,215.19,215.54,215.07,215.51,13573.0,157.3068,157.5627,157.2191,157.5408,13573.0
2017-09-26 10:50:00,215.51,215.57,215.07,215.47,9000.0,157.5408,157.5846,157.2191,157.5115,9000.0
2017-09-26 11:00:00,215.47,215.59,214.66,214.67,37783.0,157.5115,157.5992,156.9194,156.9267,37783.0
2017-09-26 11:10:00,214.67,215.37,214.66,215.37,35152.0,156.9267,157.4384,156.9194,157.4384,35152.0
2017-09-26 11:20:00,215.25,215.53,214.99,215.53,8308.0,157.3507,157.5554,157.1606,157.5554,8308.0
2017-09-26 11:30:00,215.41,215.81,215.37,215.81,7998.0,157.4677,157.7601,157.4384,157.7601,7998.0
2017-09-26 11:40:00,215.8,215.85,215.33,215.5,6642.0,157.7528,157.7893,157.4092,157.5334,6642.0
2017-09-26 11:50:00,215.44,215.8,215.37,215.62,12140.0,157.4896,157.7528,157.4384,157.6212,12140.0
2017-09-26 12:00:00,215.49,215.55,215.05,215.46,18687.0,157.5261,157.57,157.2045,157.5042,18687.0
2017-09-26 12:10:00,215.5,215.69,215.28,215.28,12484.0,157.5334,157.6723,157.3726,157.3726,12484.0
2017-09-26 12:20:00,215.35,215.37,214.96,215.37,6700.0,157.4238,157.4384,157.1387,157.4384,6700.0
2017-09-26 12:30:00,215.37,215.39,215.1,215.29,10153.0,157.4384,157.453,157.241,157.3799,10153.0
2017-09-26 12:40:00,215.21,215.35,214.96,215.2,12809.0,157.3215,157.4238,157.1387,157.3141,12809.0
2017-09-26 12:50:00,215.08,215.31,215.08,215.28,3051.0,157.2264,157.3946,157.2264,157.3726,3051.0
2017-09-26 13:00:00,215.27,215.35,215.16,215.28,5114.0,157.3653,157.4238,157.2849,157.3726,5114.0
2017-09-26 13:10:00,215.28,215.33,214.59,214.7,6717.0,157.3726,157.4092,156.8682,156.9486,6717.0
2017-09-26 13:20:00,214.64,214.66,214.59,214.66,1600.0,156.9048,156.9194,156.8682,156.9194,1600.0
2017-09-26 13:30:00,214.77,214.89,214.76,214.8,2276.0,156.9998,157.0875,156.9925,157.0217,2276.0
2017-09-26 13:40:00,214.84,214.92,214.67,214.69,2695.0,157.051,157.1095,156.9267,156.9413,2695.0
2017-09-26 13:50:00,214.66,214.69,214.61,214.69,2150.0,156.9194,156.9413,156.8828,156.9413,2150.0
2017-09-26 14:00:00,214.69,215.31,214.68,215.24,6365.0,156.9413,157.3946,156.934,157.3434,6365.0
2017-09-26 14:10:00,215.27,215.27,215.08,215.15,3368.0,157.3653,157.3653,157.2264,157.2776,3368.0
2017-09-26 14:20:00,215.12,215.14,214.91,214.92,5916.0,157.2557,157.2703,157.1022,157.1095,5916.0
2017-09-26 14:30:00,214.97,214.97,214.61,214.79,5565.0,157.146,157.146,156.8828,157.0144,5565.0
2017-09-26 14:40:00,214.76,214.85,214.64,214.64,5494.0,156.9925,157.0583,156.9048,156.9048,5494.0
2017-09-26 14:50:00,214.67,214.76,214.55,214.6,4239.0,156.9267,156.9925,156.839,156.8755,4239.0
2017-09-26 15:00:00,214.76,214.9,214.64,214.64,28903.0,156.9925,157.0948,156.9048,156.9048,28903.0
2017-09-26 15:10:00,214.58,214.68,214.34,214.51,9377.0,156.8609,156.934,156.6855,156.8097,9377.0
2017-09-26 15:20:00,214.48,214.61,214.45,214.51,6100.0,156.7878,156.8828,156.7659,156.8097,6100.0
2017-09-26 15:30:00,214.48,214.5,214.27,214.34,13687.0,156.7878,156.8024,156.6343,156.6855,13687.0
2017-09-26 15:40:00,214.34,214.62,214.29,214.29,28248.0,156.6855,156.8902,156.6489,156.6489,28248.0
2017-09-26 15:50:00,214.28,214.4,213.97,214.2,71327.0,156.6416,156.7293,156.415,156.5831,71327.0
2017-09-27 09:30:00,213.55,213.55,211.99,213.16,13464.0,156.108,156.108,154.9676,155.8229,13464.0
2017-09-27 09:40:00,213.12,213.12,210.39,210.6,25870.0,155.7936,155.7936,153.798,153.9515,25870.0
2017-09-27 09:50:00,210.62,210.81,209.82,210.8,20884.0,153.9661,154.105,153.3813,154.0977,20884.0
2017-09-27 10:00:00,210.8,211.48,210.36,211.48,24355.0,154.0977,154.5948,153.776,154.5948,24355.0
2017-09-27 10:10:00,211.37,211.77,211.08,211.08,10778.0,154.5144,154.8068,154.3024,154.3024,10778.0
2017-09-27 10:20:00,210.99,211.33,210.9,211.03,8278.0,154.2366,154.4851,154.1708,154.2658,8278.0
2017-09-27 10:30:00,211.13,211.24,210.77,210.78,9424.0,154.3389,154.4193,154.0758,154.0831,9424.0
2017-09-27 10:40:00,210.81,211.51,210.67,211.5,10302.0,154.105,154.6167,154.0027,154.6094,10302.0
2017-09-27 10:50:00,211.45,212.05,211.31,211.5,10316.0,154.5728,155.0115,154.4705,154.6094,10316.0
2017-09-27 11:00:00,211.49,211.49,210.69,210.93,11258.0,154.6021,154.6021,154.0173,154.1927,11258.0
2017-09-27 11:10:00,211.01,211.34,210.87,211.27,5676.0,154.2512,154.4924,154.1489,154.4413,5676.0
2017-09-27 11:20:00,211.29,211.48,210.74,211.01,14304.0,154.4559,154.5948,154.0538,154.2512,14304.0
2017-09-27 11:30:00,210.94,211.07,210.8,211.05,2945.0,154.2,154.2951,154.0977,154.2804,2945.0
2017-09-27 11:40:00,211.05,211.31,210.81,211.31,5885.0,154.2804,154.4705,154.105,154.4705,5885.0
2017-09-27 11:50:00,211.28,211.42,211.2,211.23,10282.0,154.4486,154.5509,154.3901,154.412,10282.0
2017-09-27 12:00:00,211.31,211.52,211.21,211.27,17758.0,154.4705,154.624,154.3974,154.4413,17758.0
2017-09-27 12:10:00,211.27,211.4,211.25,211.38,6919.0,154.4413,154.5363,154.4266,154.5217,6919.0
2017-09-27 12:20:00,211.36,211.68,211.25,211.62,3365.0,154.5071,154.741,154.4266,154.6971,3365.0
2017-09-27 12:30:00,211.49,211.51,211.26,211.43,4300.0,154.6021,154.6167,154.434,154.5582,4300.0
2017-09-27 12:40:00,211.34,211.45,211.14,211.44,8129.0,154.4924,154.5728,154.3462,154.5655,8129.0
2017-09-27 12:50:00,211.32,211.53,211.32,211.52,2673.0,154.4778,154.6313,154.4778,154.624,2673.0
2017-09-27 13:00:00,211.48,211.64,211.22,211.23,16887.0,154.5948,154.7117,154.4047,154.412,16887.0
2017-09-27 13:10:00,211.24,211.29,210.92,210.95,7643.0,154.4193,154.4559,154.1854,154.2073,7643.0
2017-09-27 13:20:00,210.89,210.89,210.69,210.71,1728.0,154.1635,154.1635,154.0173,154.0319,1728.0
2017-09-27 13:30:00,210.66,210.73,210.37,210.55,4364.0,153.9953,154.0465,153.7833,153.9149,4364.0
2017-09-27 13:40:00,210.55,211.03,210.41,211.03,17551.0,153.9149,154.2658,153.8126,154.2658,17551.0
2017-09-27 13:50:00,210.99,211.02,210.86,210.86,14296.0,154.2366,154.2585,154.1415,154.1415,14296.0
2017-09-27 14:00:00,210.73,210.75,210.52,210.52,2837.0,154.0465,154.0611,153.893,153.893,2837.0
2017-09-27 14:10:00,210.58,210.82,210.56,210.8,11241.0,153.9369,154.1123,153.9222,154.0977,11241.0
2017-09-27 14:20:00,210.81,211.09,210.81,211.02,2780.0,154.105,154.3097,154.105,154.2585,2780.0
2017-09-27 14:30:00,211.02,211.15,210.97,211.13,8411.0,154.2585,154.3535,154.222,154.3389,8411.0
2017-09-27 14:40:00,211.15,211.3,211.15,211.28,5896.0,154.3535,154.4632,154.3535,154.4486,5896.0
2017-09-27 14:50:00,211.32,211.74,211.32,211.68,8023.0,154.4778,154.7848,154.4778,154.741,8023.0
2017-09-27 15:00:00,211.71,211.88,211.5,211.82,11896.0,154.7629,154.8872,154.6094,154.8433,11896.0
2017-09-27 15:10:00,211.79,211.82,211.41,211.7,10250.0,154.8214,154.8433,154.5436,154.7556,10250.0
2017-09-27 15:20:00,211.65,211.75,211.37,211.44,11932.0,154.719,154.7921,154.5144,154.5655,11932.0
2017-09-27 15:30:00,211.47,211.56,211.32,211.51,20372.0,154.5875,154.6533,154.4778,154.6167,20372.0
2017-09-27 15:40:00,211.5,211.75,211.5,211.67,17922.0,154.6094,154.7921,154.6094,154.7337,17922.0
2017-09-27 15:50:00,211.68,212.04,211.59,211.95,75122.0,154.741,155.0041,154.6752,154.9383,75122.0
2017-09-28 09:30:00,211.72,212.48,210.58,211.11,22647.0,154.7702,155.3258,153.9369,154.3243,22647.0
2017-09-28 09:40:00,211.4,211.87,210.8,211.02,7717.0,154.5363,154.8799,154.0977,154.2585,7717.0
2017-09-28 09:50:00,210.9,210.9,209.68,210.05,9909.0,154.1708,154.1708,153.2789,153.5494,9909.0
2017-09-28 10:00:00,210.07,210.57,209.95,209.99,7856.0,153.564,153.9296,153.4763,153.5056,7856.0
2017-09-28 10:10:00,210.06,210.99,210.02,210.99,16143.0,153.5567,154.2366,153.5275,154.2366,16143.0
2017-09-28 10:20:00,210.99,211.2,210.76,211.2,13117.0,154.2366,154.3901,154.0684,154.3901,13117.0
2017-09-28 10:30:00,211.2,211.64,211.08,211.44,4154.0,154.3901,154.7117,154.3024,154.5655,4154.0
2017-09-28 10:40:00,211.47,211.52,210.92,211.23,7601.0,154.5875,154.624,154.1854,154.412,7601.0
2017-09-28 10:50:00,211.16,211.25,210.94,211.2,4007.0,154.3608,154.4266,154.2,154.3901,4007.0
2017-09-28 11:00:00,211.3,211.5,211.04,211.42,9039.0,154.4632,154.6094,154.2731,154.5509,9039.0
2017-09-28 11:10:00,211.41,211.41,211.16,211.25,5823.0,154.5436,154.5436,154.3608,154.4266,5823.0
2017-09-28 11:20:00,211.16,211.27,211.04,211.13,2734.0,154.3608,154.4413,154.2731,154.3389,2734.0
2017-09-28 11:30:00,211.1,211.39,211.07,211.31,3445.0,154.317,154.529,154.2951,154.4705,3445.0
2017-09-28 11:40:00,211.44,211.9,211.33,211.62,4635.0,154.5655,154.9018,154.4851,154.6971,4635.0
2017-09-28 11:50:00,211.69,211.77,211.37,211.48,3500.0,154.7483,154.8068,154.5144,154.5948,3500.0
2017-09-28 12:00:00,211.63,212.15,211.56,212.03,9735.0,154.7044,155.0846,154.6533,154.9968,9735.0
2017-09-28 12:10:00,212.14,212.44,211.95,212.44,5072.0,155.0772,155.2965,154.9383,155.2965,5072.0
2017-09-28 12:20:00,212.33,212.49,212.23,212.34,7568.0,155.2161,155.3331,155.143,155.2234,7568.0
2017-09-28 12:30:00,212.29,212.78,212.29,212.76,8212.0,155.1869,155.5451,155.1869,155.5305,8212.0
2017-09-28 12:40:00,212.78,213.0,212.53,212.64,10175.0,155.5451,155.7059,155.3623,155.4427,10175.0
2017-09-28 12:50:00,212.62,212.82,212.56,212.76,3953.0,155.4281,155.5743,155.3843,155.5305,3953.0
2017-09-28 13:00:00,212.76,212.9,212.65,212.65,3660.0,155.5305,155.6328,155.4501,155.4501,3660.0
2017-09-28 13:10:00,212.61,212.61,212.32,212.33,2294.0,155.4208,155.4208,155.2088,155.2161,2294.0
2017-09-28 13:20:00,212.32,212.39,212.28,212.36,2894.0,155.2088,155.26,155.1796,155.2381,2894.0
2017-09-28 13:30:00,212.28,212.32,211.9,212.01,4839.0,155.1796,155.2088,154.9018,154.9822,4839.0
2017-09-28 13:40:00,212.04,212.22,212.04,212.14,2246.0,155.0041,155.1357,155.0041,155.0772,2246.0
2017-09-28 13:50:00,212.18,212.33,212.13,212.33,2778.0,155.1065,155.2161,155.0699,155.2161,2778.0
2017-09-28 14:00:00,212.28,212.29,212.08,212.08,1671.0,155.1796,155.1869,155.0334,155.0334,1671.0
2017-09-28 14:10:00,212.2,212.26,211.91,211.91,4252.0,155.1211,155.165,154.9091,154.9091,4252.0
2017-09-28 14:20:00,211.84,211.97,211.75,211.95,3922.0,154.8579,154.953,154.7921,154.9383,3922.0
2017-09-28 14:30:00,211.94,212.15,211.85,212.15,3488.0,154.931,155.0846,154.8652,155.0846,3488.0
2017-09-28 14:40:00,212.1,212.31,211.95,212.31,2637.0,155.048,155.2015,154.9383,155.2015,2637.0
2017-09-28 14:50:00,212.31,212.51,212.09,212.14,2430.0,155.2015,155.3477,155.0407,155.0772,2430.0
2017-09-28 15:00:00,212.17,212.23,212.02,212.11,9922.0,155.0992,155.143,154.9895,155.0553,9922.0
2017-09-28 15:10:00,212.24,212.34,212.17,212.33,3556.0,155.1503,155.2234,155.0992,155.2161,3556.0
2017-09-28 15:20:00,212.33,212.39,212.29,212.34,4633.0,155.2161,155.26,155.1869,155.2234,4633.0
2017-09-28 15:30:00,212.39,212.48,212.22,212.39,9391.0,155.26,155.3258,155.1357,155.26,9391.0
2017-09-28 15:40:00,212.39,212.78,212.3,212.75,14427.0,155.26,155.5451,155.1942,155.5232,14427.0
2017-09-28 15:50:00,212.77,212.97,212.7,212.73,39499.0,155.5378,155.684,155.4866,155.5085,39499.0
2017-09-29 09:30:00,212.75,212.75,211.91,212.4,26275.0,155.5232,155.5232,154.9091,155.2673,26275.0
2017-09-29 09:40:00,212.18,212.69,211.7,212.68,9230.0,155.1065,155.4793,154.7556,155.472,9230.0
2017-09-29 09:50:00,212.55,212.57,212.01,212.11,14657.0,155.377,155.3916,154.9822,155.0553,14657.0
2017-09-29 10:00:00,212.15,212.27,211.52,211.52,15834.0,155.0846,155.1723,154.624,154.624,15834.0
2017-09-29 10:10:00,211.48,211.66,211.26,211.44,8569.0,154.5948,154.7264,154.434,154.5655,8569.0
2017-09-29 10:20:00,211.6,212.05,211.59,211.73,21943.0,154.6825,155.0115,154.6752,154.7775,21943.0
2017-09-29 10:30:00,211.71,213.27,211.68,213.24,16800.0,154.7629,155.9033,154.741,155.8814,16800.0
2017-09-29 10:40:00,213.29,213.9,213.22,213.9,7277.0,155.9179,156.3638,155.8667,156.3638,7277.0
2017-09-29 10:50:00,213.92,214.19,213.67,213.92,6480.0,156.3784,156.5758,156.1957,156.3784,6480.0
2017-09-29 11:00:00,213.86,213.93,213.2,213.21,7481.0,156.3346,156.3858,155.8521,155.8594,7481.0
2017-09-29 11:10:00,213.2,213.73,212.91,212.92,13940.0,155.8521,156.2396,155.6401,155.6474,13940.0
2017-09-29 11:20:00,213.01,213.14,212.72,212.75,19763.0,155.7132,155.8083,155.5012,155.5232,19763.0
2017-09-29 11:30:00,212.81,213.07,212.66,212.67,15632.0,155.567,155.7571,155.4574,155.4647,15632.0
2017-09-29 11:40:00,212.75,213.55,212.7,213.55,12698.0,155.5232,156.108,155.4866,156.108,12698.0
2017-09-29 11:50:00,213.69,213.82,213.38,213.82,22661.0,156.2103,156.3053,155.9837,156.3053,22661.0
2017-09-29 12:00:00,213.75,214.42,213.74,214.19,16092.0,156.2542,156.744,156.2469,156.5758,16092.0
2017-09-29 12:10:00,214.09,214.11,213.65,214.07,14639.0,156.5027,156.5173,156.1811,156.4881,14639.0
2017-09-29 12:20:00,214.07,214.35,213.83,214.31,9233.0,156.4881,156.6928,156.3127,156.6635,9233.0
2017-09-29 12:30:00,214.26,214.26,213.74,213.94,4381.0,156.627,156.627,156.2469,156.3931,4381.0
2017-09-29 12:40:00,213.95,214.44,213.88,213.88,5889.0,156.4004,156.7586,156.3492,156.3492,5889.0
2017-09-29 12:50:00,214.02,214.22,214.02,214.05,3232.0,156.4515,156.5978,156.4515,156.4735,3232.0
2017-09-29 13:00:00,214.18,214.18,213.95,214.01,3347.0,156.5685,156.5685,156.4004,156.4442,3347.0
2017-09-29 13:10:00,213.96,214.25,213.91,213.92,14627.0,156.4077,156.6197,156.3711,156.3784,14627.0
2017-09-29 13:20:00,213.97,214.08,213.71,213.71,4060.0,156.415,156.4954,156.2249,156.2249,4060.0
2017-09-29 13:30:00,213.81,213.99,213.78,213.82,5160.0,156.298,156.4296,156.2761,156.3053,5160.0
2017-09-29 13:40:00,213.79,213.88,213.51,213.63,6801.0,156.2834,156.3492,156.0787,156.1665,6801.0
2017-09-29 13:50:00,213.62,213.95,213.48,213.78,7057.0,156.1591,156.4004,156.0568,156.2761,7057.0
2017-09-29 14:00:00,213.71,213.89,213.62,213.77,10979.0,156.2249,156.3565,156.1591,156.2688,10979.0
2017-09-29 14:10:00,213.71,213.82,213.44,213.82,7109.0,156.2249,156.3053,156.0276,156.3053,7109.0
2017-09-29 14:20:00,213.8,213.88,213.5,213.59,4133.0,156.2907,156.3492,156.0714,156.1372,4133.0
2017-09-29 14:30:00,213.64,213.72,213.46,213.46,8529.0,156.1738,156.2322,156.0422,156.0422,8529.0
2017-09-29 14:40:00,213.5,213.54,213.06,213.28,8005.0,156.0714,156.1007,155.7498,155.9106,8005.0
2017-09-29 14:50:00,213.25,213.4,213.15,213.15,8423.0,155.8887,155.9983,155.8156,155.8156,8423.0
2017-09-29 15:00:00,213.2,213.67,213.2,213.67,17314.0,155.8521,156.1957,155.8521,156.1957,17314.0
2017-09-29 15:10:00,213.69,213.74,213.14,213.41,10445.0,156.2103,156.2469,155.8083,156.0056,10445.0
2017-09-29 15:20:00,213.41,213.82,213.3,213.66,26116.0,156.0056,156.3053,155.9252,156.1884,26116.0
2017-09-29 15:30:00,213.62,213.93,213.59,213.83,18834.0,156.1591,156.3858,156.1372,156.3127,18834.0
2017-09-29 15:40:00,213.86,214.08,213.67,213.72,35977.0,156.3346,156.4954,156.1957,156.2322,35977.0
2017-09-29 15:50:00,213.72,214.0,213.65,213.93,54935.0,156.2322,156.4369,156.1811,156.3858,54935.0
2017-10-02 09:30:00,214.55,215.46,214.23,215.25,11963.0,156.839,157.5042,156.6051,157.3507,11963.0
2017-10-02 09:40:00,214.77,214.77,213.66,213.66,11302.0,156.9998,156.9998,156.1884,156.1884,11302.0
2017-10-02 09:50:00,213.94,214.49,213.9,214.24,7377.0,156.3931,156.7951,156.3638,156.6124,7377.0
2017-10-02 10:00:00,213.99,214.1,213.41,213.87,4825.0,156.4296,156.51,156.0056,156.3419,4825.0
2017-10-02 10:10:00,214.06,214.17,213.64,213.64,8755.0,156.4808,156.5612,156.1738,156.1738,8755.0
2017-10-02 10:20:00,213.59,213.84,213.51,213.81,5105.0,156.1372,156.32,156.0787,156.298,5105.0
2017-10-02 10:30:00,214.01,214.3,213.87,214.17,7155.0,156.4442,156.6562,156.3419,156.5612,7155.0
2017-10-02 10:40:00,213.97,214.37,213.67,214.31,13120.0,156.415,156.7074,156.1957,156.6635,13120.0
2017-10-02 10:50:00,214.39,214.95,214.24,214.7,24856.0,156.722,157.1314,156.6124,156.9486,24856.0
2017-10-02 11:00:00,214.84,215.31,214.51,214.51,15612.0,157.051,157.3946,156.8097,156.8097,15612.0
2017-10-02 11:10:00,214.7,214.86,214.6,214.75,8183.0,156.9486,157.0656,156.8755,156.9852,8183.0
2017-10-02 11:20:00,214.67,214.84,213.89,214.13,9643.0,156.9267,157.051,156.3565,156.532,9643.0
2017-10-02 11:30:00,214.25,214.78,214.16,214.78,7463.0,156.6197,157.0071,156.5539,157.0071,7463.0
2017-10-02 11:40:00,214.7,214.7,213.78,214.22,14157.0,156.9486,156.9486,156.2761,156.5978,14157.0
2017-10-02 11:50:00,214.18,215.08,214.18,214.84,17518.0,156.5685,157.2264,156.5685,157.051,17518.0
2017-10-02 12:00:00,215.02,215.06,214.7,214.81,24322.0,157.1826,157.2118,156.9486,157.029,24322.0
2017-10-02 12:10:00,214.8,214.98,214.69,214.85,15116.0,157.0217,157.1533,156.9413,157.0583,15116.0
2017-10-02 12:20:00,214.78,214.94,214.7,214.73,11680.0,157.0071,157.1241,156.9486,156.9706,11680.0
2017-10-02 12:30:00,214.73,214.85,214.64,214.75,6314.0,156.9706,157.0583,156.9048,156.9852,6314.0
2017-10-02 12:40:00,214.75,214.86,214.53,214.62,13236.0,156.9852,157.0656,156.8244,156.8902,13236.0
2017-10-02 12:50:00,214.74,214.77,214.5,214.65,10192.0,156.9779,156.9998,156.8024,156.9121,10192.0
2017-10-02 13:00:00,214.58,214.58,214.34,214.34,5272.0,156.8609,156.8609,156.6855,156.6855,5272.0
2017-10-02 13:10:00,214.29,214.61,214.29,214.61,9452.0,156.6489,156.8828,156.6489,156.8828,9452.0
2017-10-02 13:20:00,214.62,214.98,214.58,214.66,10166.0,156.8902,157.1533,156.8609,156.9194,10166.0
2017-10-02 13:30:00,214.61,214.69,214.48,214.62,7714.0,156.8828,156.9413,156.7878,156.8902,7714.0
2017-10-02 13:40:00,214.6,214.64,214.29,214.4,8023.0,156.8755,156.9048,156.6489,156.7293,8023.0
2017-10-02 13:50:00,214.33,214.82,214.28,214.65,12161.0,156.6782,157.0364,156.6416,156.9121,12161.0
2017-10-02 14:00:00,214.67,214.79,214.48,214.65,4177.0,156.9267,157.0144,156.7878,156.9121,4177.0
2017-10-02 14:10:00,214.74,214.81,214.43,214.51,12977.0,156.9779,157.029,156.7513,156.8097,12977.0
2017-10-02 14:20:00,214.47,214.67,214.47,214.6,3917.0,156.7805,156.9267,156.7805,156.8755,3917.0
2017-10-02 14:30:00,214.51,214.74,214.47,214.71,9528.0,156.8097,156.9779,156.7805,156.9559,9528.0
2017-10-02 14:40:00,214.75,215.02,214.74,214.92,18279.0,156.9852,157.1826,156.9779,157.1095,18279.0
2017-10-02 14:50:00,214.88,215.07,214.77,214.93,12208.0,157.0802,157.2191,156.9998,157.1168,12208.0
2017-10-02 15:00:00,214.95,215.11,214.9,215.08,15681.0,157.1314,157.2484,157.0948,157.2264,15681.0
2017-10-02 15:10:00,215.13,215.31,214.87,214.87,10640.0,157.263,157.3946,157.0729,157.0729,10640.0
2017-10-02 15:20:00,214.92,215.12,214.54,214.55,18165.0,157.1095,157.2557,156.8317,156.839,18165.0
2017-10-02 15:30:00,214.53,214.65,214.38,214.56,20530.0,156.8244,156.9121,156.7147,156.8463,20530.0
2017-10-02 15:40:00,214.58,214.58,213.97,214.26,32243.0,156.8609,156.8609,156.415,156.627,32243.0
2017-10-02 15:50:00,214.28,214.46,214.17,214.34,44960.0,156.6416,156.7732,156.5612,156.6855,44960.0
2017-10-03 09:30:00,214.72,215.47,213.98,215.02,11106.0,156.9633,157.5115,156.4223,157.1826,11106.0
2017-10-03 09:40:00,215.04,215.12,213.86,214.38,11407.0,157.1972,157.2557,156.3346,156.7147,11407.0
2017-10-03 09:50:00,214.21,214.34,213.59,213.71,6758.0,156.5904,156.6855,156.1372,156.2249,6758.0
2017-10-03 10:00:00,213.58,214.21,213.42,214.2,5572.0,156.1299,156.5904,156.0129,156.5831,5572.0
2017-10-03 10:10:00,214.17,214.21,213.67,213.67,5718.0,156.5612,156.5904,156.1957,156.1957,5718.0
2017-10-03 10:20:00,213.68,213.93,213.3,213.45,3361.0,156.203,156.3858,155.9252,156.0349,3361.0
2017-10-03 10:30:00,213.34,213.76,213.34,213.64,3858.0,155.9545,156.2615,155.9545,156.1738,3858.0
2017-10-03 10:40:00,213.66,213.66,213.05,213.31,27964.0,156.1884,156.1884,155.7425,155.9325,27964.0
2017-10-03 10:50:00,213.4,213.63,213.2,213.5,14644.0,155.9983,156.1665,155.8521,156.0714,14644.0
2017-10-03 11:00:00,213.51,213.62,213.24,213.34,8984.0,156.0787,156.1591,155.8814,155.9545,8984.0
2017-10-03 11:10:00,213.34,213.39,212.96,212.96,21817.0,155.9545,155.991,155.6767,155.6767,21817.0
2017-10-03 11:20:00,213.02,213.48,212.93,213.18,7503.0,155.7205,156.0568,155.6547,155.8375,7503.0
2017-10-03 11:30:00,213.17,213.33,213.06,213.12,5127.0,155.8302,155.9471,155.7498,155.7936,5127.0
2017-10-03 11:40:00,213.09,213.5,212.93,213.5,4599.0,155.7717,156.0714,155.6547,156.0714,4599.0
2017-10-03 11:50:00,213.29,213.47,213.12,213.2,3711.0,155.9179,156.0495,155.7936,155.8521,3711.0
2017-10-03 12:00:00,213.25,213.49,213.11,213.48,6975.0,155.8887,156.0641,155.7863,156.0568,6975.0
2017-10-03 12:10:00,213.52,213.52,213.24,213.32,6108.0,156.086,156.086,155.8814,155.9398,6108.0
2017-10-03 12:20:00,213.3,213.7,213.25,213.56,4287.0,155.9252,156.2176,155.8887,156.1153,4287.0
2017-10-03 12:30:00,213.51,213.54,213.4,213.49,4055.0,156.0787,156.1007,155.9983,156.0641,4055.0
2017-10-03 12:40:00,213.49,213.72,213.37,213.71,6715.0,156.0641,156.2322,155.9764,156.2249,6715.0
2017-10-03 12:50:00,213.71,213.81,213.66,213.73,3465.0,156.2249,156.298,156.1884,156.2396,3465.0
2017-10-03 13:00:00,213.61,213.66,213.32,213.4,2117.0,156.1518,156.1884,155.9398,155.9983,2117.0
2017-10-03 13:10:00,213.36,213.42,213.13,213.25,7889.0,155.9691,156.0129,155.8009,155.8887,7889.0
2017-10-03 13:20:00,213.26,213.41,213.21,213.28,2926.0,155.896,156.0056,155.8594,155.9106,2926.0
2017-10-03 13:30:00,213.25,213.28,213.08,213.11,12986.0,155.8887,155.9106,155.7644,155.7863,12986.0
2017-10-03 13:40:00,213.09,213.23,213.05,213.19,3546.0,155.7717,155.874,155.7425,155.8448,3546.0
2017-10-03 13:50:00,213.08,213.29,213.08,213.21,31537.0,155.7644,155.9179,155.7644,155.8594,31537.0
2017-10-03 14:00:00,213.24,213.31,213.16,213.2,19323.0,155.8814,155.9325,155.8229,155.8521,19323.0
2017-10-03 14:10:00,213.16,213.17,212.83,212.83,6431.0,155.8229,155.8302,155.5816,155.5816,6431.0
2017-10-03 14:20:00,212.75,212.87,212.52,212.53,6275.0,155.5232,155.6109,155.355,155.3623,6275.0
2017-10-03 14:30:00,212.55,212.61,212.47,212.58,6174.0,155.377,155.4208,155.3185,155.3989,6174.0
2017-10-03 14:40:00,212.67,212.81,212.6,212.75,11563.0,155.4647,155.567,155.4135,155.5232,11563.0
2017-10-03 14:50:00,212.76,212.99,212.67,212.81,9400.0,155.5305,155.6986,155.4647,155.567,9400.0
2017-10-03 15:00:00,212.77,212.93,212.75,212.93,6645.0,155.5378,155.6547,155.5232,155.6547,6645.0
2017-10-03 15:10:00,212.95,212.99,212.83,212.86,8792.0,155.6694,155.6986,155.5816,155.6036,8792.0
2017-10-03 15:20:00,212.91,213.01,212.74,213.01,7381.0,155.6401,155.7132,155.5159,155.7132,7381.0
2017-10-03 15:30:00,213.04,213.04,212.85,212.93,10110.0,155.7352,155.7352,155.5963,155.6547,10110.0
2017-10-03 15:40:00,212.94,213.05,212.76,212.8,19112.0,155.6621,155.7425,155.5305,155.5597,19112.0
2017-10-03 15:50:00,212.79,212.91,212.7,212.89,37984.0,155.5524,155.6401,155.4866,155.6255,37984.0
2017-10-04 09:30:00,212.61,212.99,211.63,211.78,12566.0,155.4208,155.6986,154.7044,154.8141,12566.0
2017-10-04 09:40:00,212.12,212.2,211.71,211.85,4351.0,155.0626,155.1211,154.7629,154.8652,4351.0
2017-10-04 09:50:00,211.83,212.69,211.83,212.69,3101.0,154.8506,155.4793,154.8506,155.4793,3101.0
2017-10-04 10:00:00,212.52,212.6,212.3,212.39,2024.0,155.355,155.4135,155.1942,155.26,2024.0
2017-10-04 10:10:00,212.35,212.6,212.35,212.42,3064.0,155.2308,155.4135,155.2308,155.2819,3064.0
2017-10-04 10:20:00,212.36,212.85,212.35,212.85,2616.0,155.2381,155.5963,155.2308,155.5963,2616.0
2017-10-04 10:30:00,212.72,212.8,212.43,212.57,3882.0,155.5012,155.5597,155.2892,155.3916,3882.0
2017-10-04 10:40:00,212.49,213.09,212.49,212.89,5739.0,155.3331,155.7717,155.3331,155.6255,5739.0
2017-10-04 10:50:00,212.86,212.97,212.36,212.49,4550.0,155.6036,155.684,155.2381,155.3331,4550.0
2017-10-04 11:00:00,212.55,212.82,212.34,212.69,10618.0,155.377,155.5743,155.2234,155.4793,10618.0
2017-10-04 11:10:00,212.83,212.94,212.62,212.76,6524.0,155.5816,155.6621,155.4281,155.5305,6524.0
2017-10-04 11:20:00,212.89,213.04,212.53,212.53,4366.0,155.6255,155.7352,155.3623,155.3623,4366.0
2017-10-04 11:30:00,212.59,212.89,212.59,212.76,2453.0,155.4062,155.6255,155.4062,155.5305,2453.0
2017-10-04 11:40:00,212.72,212.82,212.63,212.75,3932.0,155.5012,155.5743,155.4354,155.5232,3932.0
2017-10-04 11:50:00,212.79,213.36,212.79,213.19,3060.0,155.5524,155.9691,155.5524,155.8448,3060.0
2017-10-04 12:00:00,213.29,213.35,213.02,213.14,5903.0,155.9179,155.9618,155.7205,155.8083,5903.0
2017-10-04 12:10:00,213.11,213.22,213.01,213.12,3600.0,155.7863,155.8667,155.7132,155.7936,3600.0
2017-10-04 12:20:00,213.2,213.34,212.95,213.02,4052.0,155.8521,155.9545,155.6694,155.7205,4052.0
2017-10-04 12:30:00,213.11,213.15,212.89,213.07,3027.0,155.7863,155.8156,155.6255,155.7571,3027.0
2017-10-04 12:40:00,213.06,213.22,213.05,213.13,5650.0,155.7498,155.8667,155.7425,155.8009,5650.0
2017-10-04 12:50:00,213.01,213.18,212.83,213.18,3537.0,155.7132,155.8375,155.5816,155.8375,3537.0
2017-10-04 13:00:00,213.24,213.24,212.98,213.14,5736.0,155.8814,155.8814,155.6913,155.8083,5736.0
2017-10-04 13:10:00,213.2,213.31,213.05,213.09,2987.0,155.8521,155.9325,155.7425,155.7717,2987.0
2017-10-04 13:20:00,213.07,213.25,213.07,213.18,2804.0,155.7571,155.8887,155.7571,155.8375,2804.0
2017-10-04 13:30:00,213.17,213.26,213.03,213.26,12683.0,155.8302,155.896,155.7278,155.896,12683.0
2017-10-04 13:40:00,213.26,213.42,213.26,213.37,6008.0,155.896,156.0129,155.896,155.9764,6008.0
2017-10-04 13:50:00,213.4,213.47,213.36,213.37,4068.0,155.9983,156.0495,155.9691,155.9764,4068.0
2017-10-04 14:00:00,213.38,213.42,213.33,213.37,4311.0,155.9837,156.0129,155.9471,155.9764,4311.0
2017-10-04 14:10:00,213.47,213.6,213.47,213.56,5228.0,156.0495,156.1445,156.0495,156.1153,5228.0
2017-10-04 14:20:00,213.6,213.68,213.42,213.56,9353.0,156.1445,156.203,156.0129,156.1153,9353.0
2017-10-04 14:30:00,213.58,213.76,213.45,213.71,5472.0,156.1299,156.2615,156.0349,156.2249,5472.0
2017-10-04 14:40:00,213.73,213.91,213.73,213.78,8061.0,156.2396,156.3711,156.2396,156.2761,8061.0
2017-10-04 14:50:00,213.78,213.86,213.57,213.81,11791.0,156.2761,156.3346,156.1226,156.298,11791.0
2017-10-04 15:00:00,213.8,213.87,213.66,213.68,15319.0,156.2907,156.3419,156.1884,156.203,15319.0
2017-10-04 15:10:00,213.77,213.89,213.69,213.87,8690.0,156.2688,156.3565,156.2103,156.3419,8690.0
2017-10-04 15:20:00,213.85,214.05,213.74,213.93,32292.0,156.3273,156.4735,156.2469,156.3858,32292.0
2017-10-04 15:30:00,213.94,214.04,213.81,213.94,40414.0,156.3931,156.4662,156.298,156.3931,40414.0
2017-10-04 15:40:00,213.92,213.92,213.69,213.72,15395.0,156.3784,156.3784,156.2103,156.2322,15395.0
2017-10-04 15:50:00,213.68,213.84,213.52,213.76,44521.0,156.203,156.32,156.086,156.2615,44521.0
2017-10-05 09:30:00,214.51,214.51,213.81,214.27,15080.0,156.8097,156.8097,156.298,156.6343,15080.0
2017-10-05 09:40:00,214.47,215.54,214.47,215.34,11494.0,156.7805,157.5627,156.7805,157.4165,11494.0
2017-10-05 09:50:00,215.34,215.34,214.67,214.67,12432.0,157.4165,157.4165,156.9267,156.9267,12432.0
2017-10-05 10:00:00,214.75,215.09,214.73,214.86,10383.0,156.9852,157.2337,156.9706,157.0656,10383.0
2017-10-05 10:10:00,214.92,215.23,214.77,214.78,10576.0,157.1095,157.3361,156.9998,157.0071,10576.0
2017-10-05 10:20:00,214.78,215.23,214.77,214.94,4954.0,157.0071,157.3361,156.9998,157.1241,4954.0
2017-10-05 10:30:00,214.98,215.2,214.71,215.01,19951.0,157.1533,157.3141,156.9559,157.1753,19951.0
2017-10-05 10:40:00,215.08,215.31,214.92,215.3,15348.0,157.2264,157.3946,157.1095,157.3872,15348.0
2017-10-05 10:50:00,215.3,215.45,215.05,215.06,13874.0,157.3872,157.4969,157.2045,157.2118,13874.0
2017-10-05 11:00:00,215.08,215.21,214.92,215.02,14361.0,157.2264,157.3215,157.1095,157.1826,14361.0
2017-10-05 11:10:00,214.9,214.91,214.65,214.86,8223.0,157.0948,157.1022,156.9121,157.0656,8223.0
2017-10-05 11:20:00,214.79,214.82,214.38,214.51,7051.0,157.0144,157.0364,156.7147,156.8097,7051.0
2017-10-05 11:30:00,214.42,214.62,214.27,214.36,5230.0,156.744,156.8902,156.6343,156.7001,5230.0
2017-10-05 11:40:00,214.39,214.56,214.26,214.38,7924.0,156.722,156.8463,156.627,156.7147,7924.0
2017-10-05 11:50:00,214.39,214.82,214.38,214.6,9400.0,156.722,157.0364,156.7147,156.8755,9400.0
2017-10-05 12:00:00,214.62,214.89,214.62,214.75,8387.0,156.8902,157.0875,156.8902,156.9852,8387.0
2017-10-05 12:10:00,214.69,214.85,214.69,214.73,3427.0,156.9413,157.0583,156.9413,156.9706,3427.0
2017-10-05 12:20:00,214.69,214.69,214.28,214.58,8691.0,156.9413,156.9413,156.6416,156.8609,8691.0
2017-10-05 12:30:00,214.52,214.6,214.14,214.14,10593.0,156.8171,156.8755,156.5393,156.5393,10593.0
2017-10-05 12:40:00,214.21,214.45,214.15,214.3,14088.0,156.5904,156.7659,156.5466,156.6562,14088.0
2017-10-05 12:50:00,214.37,214.41,214.1,214.11,6320.0,156.7074,156.7366,156.51,156.5173,6320.0
2017-10-05 13:00:00,214.21,214.54,214.2,214.48,4722.0,156.5904,156.8317,156.5831,156.7878,4722.0
2017-10-05 13:10:00,214.47,214.56,214.2,214.31,2271.0,156.7805,156.8463,156.5831,156.6635,2271.0
2017-10-05 13:20:00,214.28,214.36,214.18,214.3,3801.0,156.6416,156.7001,156.5685,156.6562,3801.0
2017-10-05 13:30:00,214.16,214.31,214.16,214.26,3428.0,156.5539,156.6635,156.5539,156.627,3428.0
2017-10-05 13:40:00,214.25,214.25,214.15,214.16,3005.0,156.6197,156.6197,156.5466,156.5539,3005.0
2017-10-05 13:50:00,214.13,214.18,213.91,213.99,5747.0,156.532,156.5685,156.3711,156.4296,5747.0
2017-10-05 14:00:00,213.99,214.19,213.95,214.11,5403.0,156.4296,156.5758,156.4004,156.5173,5403.0
2017-10-05 14:10:00,214.21,214.28,214.04,214.04,6290.0,156.5904,156.6416,156.4662,156.4662,6290.0
2017-10-05 14:20:00,214.02,214.16,213.98,214.05,8373.0,156.4515,156.5539,156.4223,156.4735,8373.0
2017-10-05 14:30:00,214.0,214.05,213.9,213.97,4408.0,156.4369,156.4735,156.3638,156.415,4408.0
2017-10-05 14:40:00,214.03,214.11,213.7,213.7,8861.0,156.4589,156.5173,156.2176,156.2176,8861.0
2017-10-05 14:50:00,213.69,214.1,213.52,213.8,20568.0,156.2103,156.51,156.086,156.2907,20568.0
2017-10-05 15:00:00,213.85,214.17,213.85,213.98,16590.0,156.3273,156.5612,156.3273,156.4223,16590.0
2017-10-05 15:10:00,214.04,214.16,213.89,213.96,9737.0,156.4662,156.5539,156.3565,156.4077,9737.0
2017-10-05 15:20:00,214.07,214.11,213.87,213.97,11159.0,156.4881,156.5173,156.3419,156.415,11159.0
2017-10-05 15:30:00,213.96,213.99,213.64,213.83,27483.0,156.4077,156.4296,156.1738,156.3127,27483.0
2017-10-05 15:40:00,213.83,213.91,213.62,213.74,31535.0,156.3127,156.3711,156.1591,156.2469,31535.0
2017-10-05 15:50:00,213.73,213.76,213.38,213.68,78084.0,156.2396,156.2615,155.9837,156.203,78084.0
2017-10-06 09:30:00,213.0,213.09,211.62,212.35,29205.0,155.7059,155.7717,154.6971,155.2308,29205.0
2017-10-06 09:40:00,212.19,212.75,212.19,212.63,14562.0,155.1138,155.5232,155.1138,155.4354,14562.0
2017-10-06 09:50:00,212.67,213.15,212.42,212.5,27742.0,155.4647,155.8156,155.2819,155.3404,27742.0
2017-10-06 10:00:00,212.52,212.7,212.37,212.47,10084.0,155.355,155.4866,155.2454,155.3185,10084.0
2017-10-06 10:10:00,212.48,213.1,212.48,213.1,5142.0,155.3258,155.779,155.3258,155.779,5142.0
2017-10-06 10:20:00,213.1,213.57,212.98,213.54,7644.0,155.779,156.1226,155.6913,156.1007,7644.0
2017-10-06 10:30:00,213.39,213.84,213.39,213.75,7634.0,155.991,156.32,155.991,156.2542,7634.0
2017-10-06 10:40:00,213.86,213.86,213.5,213.72,9920.0,156.3346,156.3346,156.0714,156.2322,9920.0
2017-10-06 10:50:00,213.59,213.74,213.35,213.42,5544.0,156.1372,156.2469,155.9618,156.0129,5544.0
2017-10-06 11:00:00,213.35,213.49,213.06,213.25,17290.0,155.9618,156.0641,155.7498,155.8887,17290.0
2017-10-06 11:10:00,213.21,213.55,213.08,213.45,13925.0,155.8594,156.108,155.7644,156.0349,13925.0
2017-10-06 11:20:00,213.42,213.85,213.41,213.85,9112.0,156.0129,156.3273,156.0056,156.3273,9112.0
2017-10-06 11:30:00,213.79,213.9,213.64,213.71,7050.0,156.2834,156.3638,156.1738,156.2249,7050.0
2017-10-06 11:40:00,213.7,213.96,213.56,213.76,9000.0,156.2176,156.4077,156.1153,156.2615,9000.0
2017-10-06 11:50:00,213.68,213.68,213.35,213.5,6520.0,156.203,156.203,155.9618,156.0714,6520.0
2017-10-06 12:00:00,213.54,213.95,213.54,213.95,6368.0,156.1007,156.4004,156.1007,156.4004,6368.0
2017-10-06 12:10:00,213.99,214.02,213.63,213.64,7783.0,156.4296,156.4515,156.1665,156.1738,7783.0
2017-10-06 12:20:00,213.68,213.91,213.47,213.59,8216.0,156.203,156.3711,156.0495,156.1372,8216.0
2017-10-06 12:30:00,213.6,213.61,213.21,213.3,14801.0,156.1445,156.1518,155.8594,155.9252,14801.0
2017-10-06 12:40:00,213.3,213.46,213.2,213.36,11473.0,155.9252,156.0422,155.8521,155.9691,11473.0
2017-10-06 12:50:00,213.45,213.46,213.25,213.34,7318.0,156.0349,156.0422,155.8887,155.9545,7318.0
2017-10-06 13:00:00,213.36,213.53,213.29,213.35,9913.0,155.9691,156.0934,155.9179,155.9618,9913.0
2017-10-06 13:10:00,213.29,213.32,213.22,213.23,7764.0,155.9179,155.9398,155.8667,155.874,7764.0
2017-10-06 13:20:00,213.24,213.28,212.71,212.72,14737.0,155.8814,155.9106,155.4939,155.5012,14737.0
2017-10-06 13:30:00,212.75,213.0,212.75,213.0,6599.0,155.5232,155.7059,155.5232,155.7059,6599.0
2017-10-06 13:40:00,213.04,213.04,212.41,212.41,6707.0,155.7352,155.7352,155.2746,155.2746,6707.0
2017-10-06 13:50:00,212.55,212.92,212.52,212.63,7748.0,155.377,155.6474,155.355,155.4354,7748.0
2017-10-06 14:00:00,212.71,212.78,212.41,212.61,12574.0,155.4939,155.5451,155.2746,155.4208,12574.0
2017-10-06 14:10:00,212.61,212.65,212.34,212.35,7852.0,155.4208,155.4501,155.2234,155.2308,7852.0
2017-10-06 14:20:00,212.36,212.47,212.12,212.33,13917.0,155.2381,155.3185,155.0626,155.2161,13917.0
2017-10-06 14:30:00,212.35,212.8,212.22,212.8,8310.0,155.2308,155.5597,155.1357,155.5597,8310.0
2017-10-06 14:40:00,212.73,212.82,212.6,212.75,10000.0,155.5085,155.5743,155.4135,155.5232,10000.0
2017-10-06 14:50:00,212.76,213.06,212.7,213.0,28579.0,155.5305,155.7498,155.4866,155.7059,28579.0
2017-10-06 15:00:00,212.99,213.21,212.87,212.87,10652.0,155.6986,155.8594,155.6109,155.6109,10652.0
2017-10-06 15:10:00,212.86,213.03,212.8,212.89,10892.0,155.6036,155.7278,155.5597,155.6255,10892.0
2017-10-06 15:20:00,212.9,213.21,212.85,213.05,10892.0,155.6328,155.8594,155.5963,155.7425,10892.0
2017-10-06 15:30:00,213.06,213.25,212.83,213.25,13222.0,155.7498,155.8887,155.5816,155.8887,13222.0
2017-10-06 15:40:00,213.28,213.32,213.13,213.19,29032.0,155.9106,155.9398,155.8009,155.8448,29032.0
2017-10-06 15:50:00,213.23,213.35,213.17,213.33,59260.0,155.874,155.9618,155.8302,155.9471,59260.0
2017-10-09 09:30:00,213.21,213.8,213.2,213.5,9209.0,155.8594,156.2907,155.8521,156.0714,9209.0
2017-10-09 09:40:00,213.28,213.47,212.1,212.2,14489.0,155.9106,156.0495,155.048,155.1211,14489.0
2017-10-09 09:50:00,212.19,212.71,211.69,212.26,13593.0,155.1138,155.4939,154.7483,155.165,13593.0
2017-10-09 10:00:00,212.1,212.82,211.99,212.68,5936.0,155.048,155.5743,154.9676,155.472,5936.0
2017-10-09 10:10:00,212.82,213.17,212.74,212.84,6229.0,155.5743,155.8302,155.5159,155.589,6229.0
2017-10-09 10:20:00,212.81,213.1,212.31,213.1,8986.0,155.567,155.779,155.2015,155.779,8986.0
2017-10-09 10:30:00,212.96,213.03,212.77,212.86,3038.0,155.6767,155.7278,155.5378,155.6036,3038.0
2017-10-09 10:40:00,212.87,212.98,212.72,212.91,12984.0,155.6109,155.6913,155.5012,155.6401,12984.0
2017-10-09 10:50:00,212.95,213.59,212.91,213.45,46055.0,155.6694,156.1372,155.6401,156.0349,46055.0
2017-10-09 11:00:00,213.56,213.98,213.56,213.98,3200.0,156.1153,156.4223,156.1153,156.4223,3200.0
2017-10-09 11:10:00,214.03,214.04,213.9,213.97,2505.0,156.4589,156.4662,156.3638,156.415,2505.0
2017-10-09 11:20:00,213.92,213.95,213.78,213.94,3308.0,156.3784,156.4004,156.2761,156.3931,3308.0
2017-10-09 11:30:00,213.81,213.88,213.61,213.88,3060.0,156.298,156.3492,156.1518,156.3492,3060.0
2017-10-09 11:40:00,214.0,214.07,213.84,213.96,5576.0,156.4369,156.4881,156.32,156.4077,5576.0
2017-10-09 11:50:00,214.09,214.24,213.96,214.1,7511.0,156.5027,156.6124,156.4077,156.51,7511.0
2017-10-09 12:00:00,214.1,214.32,214.1,214.18,1200.0,156.51,156.6709,156.51,156.5685,1200.0
2017-10-09 12:10:00,214.27,214.51,214.27,214.51,2406.0,156.6343,156.8097,156.6343,156.8097,2406.0
2017-10-09 12:20:00,214.69,214.9,214.51,214.8,2100.0,156.9413,157.0948,156.8097,157.0217,2100.0
2017-10-09 12:30:00,214.8,214.9,214.62,214.8,29817.0,157.0217,157.0948,156.8902,157.0217,29817.0
2017-10-09 12:40:00,214.74,214.93,214.55,214.55,19349.0,156.9779,157.1168,156.839,156.839,19349.0
2017-10-09 12:50:00,214.64,215.0,214.63,214.86,21125.0,156.9048,157.1679,156.8975,157.0656,21125.0
2017-10-09 13:00:00,214.84,215.0,214.79,215.0,8287.0,157.051,157.1679,157.0144,157.1679,8287.0
2017-10-09 13:10:00,214.98,215.05,214.65,214.68,13157.0,157.1533,157.2045,156.9121,156.934,13157.0
2017-10-09 13:20:00,214.75,214.75,214.46,214.46,5634.0,156.9852,156.9852,156.7732,156.7732,5634.0
2017-10-09 13:30:00,214.47,214.5,214.41,214.41,1636.0,156.7805,156.8024,156.7366,156.7366,1636.0
2017-10-09 13:40:00,214.48,214.68,214.31,214.31,6355.0,156.7878,156.934,156.6635,156.6635,6355.0
2017-10-09 13:50:00,214.32,214.44,214.13,214.23,5952.0,156.6709,156.7586,156.532,156.6051,5952.0
2017-10-09 14:00:00,214.3,214.3,213.96,213.96,1408.0,156.6562,156.6562,156.4077,156.4077,1408.0
2017-10-09 14:10:00,214.0,214.03,213.68,213.77,8760.0,156.4369,156.4589,156.203,156.2688,8760.0
2017-10-09 14:20:00,213.82,213.88,213.71,213.73,4210.0,156.3053,156.3492,156.2249,156.2396,4210.0
2017-10-09 14:30:00,213.68,213.84,213.63,213.68,80254.0,156.203,156.32,156.1665,156.203,80254.0
2017-10-09 14:40:00,213.68,213.77,213.54,213.61,28811.0,156.203,156.2688,156.1007,156.1518,28811.0
2017-10-09 14:50:00,213.7,213.7,213.37,213.48,7262.0,156.2176,156.2176,155.9764,156.0568,7262.0
2017-10-09 15:00:00,213.48,213.53,213.4,213.51,3091.0,156.0568,156.0934,155.9983,156.0787,3091.0
2017-10-09 15:10:00,213.44,213.44,213.23,213.29,22079.0,156.0276,156.0276,155.874,155.9179,22079.0
2017-10-09 15:20:00,213.34,213.52,213.33,213.47,3037.0,155.9545,156.086,155.9471,156.0495,3037.0
2017-10-09 15:30:00,213.45,213.59,213.4,213.51,8372.0,156.0349,156.1372,155.9983,156.0787,8372.0
2017-10-09 15:40:00,213.51,213.71,213.41,213.66,10571.0,156.0787,156.2249,156.0056,156.1884,10571.0
2017-10-09 15:50:00,213.68,213.86,213.63,213.78,23231.0,156.203,156.3346,156.1665,156.2761,23231.0
2017-10-10 09:30:00,213.93,215.4,213.33,215.08,10001.0,156.3858,157.4603,155.9471,157.2264,10001.0
2017-10-10 09:40:00,215.35,215.5,214.75,215.39,6179.0,157.4238,157.5334,156.9852,157.453,6179.0
2017-10-10 09:50:00,215.5,215.87,214.74,214.83,25492.0,157.5334,157.8039,156.9779,157.0437,25492.0
2017-10-10 10:00:00,214.82,215.2,214.81,215.0,7523.0,157.0364,157.3141,157.029,157.1679,7523.0
2017-10-10 10:10:00,215.1,215.54,215.07,215.07,6703.0,157.241,157.5627,157.2191,157.2191,6703.0
2017-10-10 10:20:00,215.09,215.46,214.76,215.16,11160.0,157.2337,157.5042,156.9925,157.2849,11160.0
2017-10-10 10:30:00,215.15,215.54,214.83,215.05,12899.0,157.2776,157.5627,157.0437,157.2045,12899.0
2017-10-10 10:40:00,214.98,215.4,214.86,215.26,3776.0,157.1533,157.4603,157.0656,157.358,3776.0
2017-10-10 10:50:00,215.05,215.05,214.6,214.6,4204.0,157.2045,157.2045,156.8755,156.8755,4204.0
2017-10-10 11:00:00,214.69,214.9,214.57,214.57,6000.0,156.9413,157.0948,156.8536,156.8536,6000.0
2017-10-10 11:10:00,214.57,214.57,214.1,214.38,35755.0,156.8536,156.8536,156.51,156.7147,35755.0
2017-10-10 11:20:00,214.46,214.46,214.2,214.36,6236.0,156.7732,156.7732,156.5831,156.7001,6236.0
2017-10-10 11:30:00,214.43,214.61,214.21,214.21,2351.0,156.7513,156.8828,156.5904,156.5904,2351.0
2017-10-10 11:40:00,214.22,214.22,213.96,213.99,4134.0,156.5978,156.5978,156.4077,156.4296,4134.0
2017-10-10 11:50:00,214.02,214.19,213.9,214.19,3805.0,156.4515,156.5758,156.3638,156.5758,3805.0
2017-10-10 12:00:00,214.23,214.23,213.38,213.61,14017.0,156.6051,156.6051,155.9837,156.1518,14017.0
2017-10-10 12:10:00,213.66,214.12,213.5,213.64,8274.0,156.1884,156.5246,156.0714,156.1738,8274.0
2017-10-10 12:20:00,213.68,213.87,213.52,213.59,4987.0,156.203,156.3419,156.086,156.1372,4987.0
2017-10-10 12:30:00,213.55,213.72,213.4,213.4,6814.0,156.108,156.2322,155.9983,155.9983,6814.0
2017-10-10 12:40:00,213.4,213.47,213.0,213.01,9517.0,155.9983,156.0495,155.7059,155.7132,9517.0
2017-10-10 12:50:00,213.02,213.58,213.02,213.33,29827.0,155.7205,156.1299,155.7205,155.9471,29827.0
2017-10-10 13:00:00,213.45,213.48,212.96,212.96,25385.0,156.0349,156.0568,155.6767,155.6767,25385.0
2017-10-10 13:10:00,212.96,213.19,212.86,213.05,11863.0,155.6767,155.8448,155.6036,155.7425,11863.0
2017-10-10 13:20:00,213.09,213.23,213.09,213.09,9927.0,155.7717,155.874,155.7717,155.7717,9927.0
2017-10-10 13:30:00,213.15,213.41,213.09,213.29,10258.0,155.8156,156.0056,155.7717,155.9179,10258.0
2017-10-10 13:40:00,213.27,213.29,212.66,212.66,16802.0,155.9033,155.9179,155.4574,155.4574,16802.0
2017-10-10 13:50:00,212.78,212.9,212.3,212.3,8086.0,155.5451,155.6328,155.1942,155.1942,8086.0
2017-10-10 14:00:00,212.47,212.77,212.3,212.48,5674.0,155.3185,155.5378,155.1942,155.3258,5674.0
2017-10-10 14:10:00,212.45,212.68,212.08,212.08,14620.0,155.3039,155.472,155.0334,155.0334,14620.0
2017-10-10 14:20:00,212.18,212.52,212.12,212.28,11930.0,155.1065,155.355,155.0626,155.1796,11930.0
2017-10-10 14:30:00,212.15,212.36,212.15,212.36,11136.0,155.0846,155.2381,155.0846,155.2381,11136.0
2017-10-10 14:40:00,212.28,212.3,211.64,211.7,46102.0,155.1796,155.1942,154.7117,154.7556,46102.0
2017-10-10 14:50:00,211.7,212.44,211.63,212.27,33546.0,154.7556,155.2965,154.7044,155.1723,33546.0
2017-10-10 15:00:00,212.4,212.86,212.25,212.86,18630.0,155.2673,155.6036,155.1577,155.6036,18630.0
2017-10-10 15:10:00,212.81,212.81,212.44,212.5,11491.0,155.567,155.567,155.2965,155.3404,11491.0
2017-10-10 15:20:00,212.51,212.98,212.42,212.76,25863.0,155.3477,155.6913,155.2819,155.5305,25863.0
2017-10-10 15:30:00,212.66,213.09,212.63,212.97,10628.0,155.4574,155.7717,155.4354,155.684,10628.0
2017-10-10 15:40:00,212.99,213.12,212.82,213.11,23267.0,155.6986,155.7936,155.5743,155.7863,23267.0
2017-10-10 15:50:00,213.14,213.16,212.6,212.89,55645.0,155.8083,155.8229,155.4135,155.6255,55645.0
2017-10-11 09:30:00,213.0,213.36,212.53,213.09,8583.0,155.7059,155.9691,155.3623,155.7717,8583.0
2017-10-11 09:40:00,213.31,213.31,212.31,212.82,24639.0,155.9325,155.9325,155.2015,155.5743,24639.0
2017-10-11 09:50:00,212.72,212.79,212.12,212.12,17533.0,155.5012,155.5524,155.0626,155.0626,17533.0
2017-10-11 10:00:00,212.08,212.94,211.87,211.93,31777.0,155.0334,155.6621,154.8799,154.9237,31777.0
2017-10-11 10:10:00,212.15,212.67,212.13,212.39,24449.0,155.0846,155.4647,155.0699,155.26,24449.0
2017-10-11 10:20:00,212.43,212.83,212.35,212.5,14084.0,155.2892,155.5816,155.2308,155.3404,14084.0
2017-10-11 10:30:00,212.44,212.54,212.01,212.25,14159.0,155.2965,155.3696,154.9822,155.1577,14159.0
2017-10-11 10:40:00,212.26,212.54,211.64,212.34,23683.0,155.165,155.3696,154.7117,155.2234,23683.0
2017-10-11 10:50:00,212.35,212.61,212.22,212.4,12688.0,155.2308,155.4208,155.1357,155.2673,12688.0
2017-10-11 11:00:00,212.19,212.84,212.19,212.84,6457.0,155.1138,155.589,155.1138,155.589,6457.0
2017-10-11 11:10:00,212.91,212.91,212.36,212.6,7643.0,155.6401,155.6401,155.2381,155.4135,7643.0
2017-10-11 11:20:00,212.67,213.14,212.55,212.94,5801.0,155.4647,155.8083,155.377,155.6621,5801.0
2017-10-11 11:30:00,213.04,213.25,213.03,213.09,7423.0,155.7352,155.8887,155.7278,155.7717,7423.0
2017-10-11 11:40:00,213.17,213.37,213.12,213.17,4792.0,155.8302,155.9764,155.7936,155.8302,4792.0
2017-10-11 11:50:00,213.26,213.26,212.95,213.22,5636.0,155.896,155.896,155.6694,155.8667,5636.0
2017-10-11 12:00:00,213.17,213.17,212.85,212.92,6410.0,155.8302,155.8302,155.5963,155.6474,6410.0
2017-10-11 12:10:00,213.02,213.14,212.93,213.09,21615.0,155.7205,155.8083,155.6547,155.7717,21615.0
2017-10-11 12:20:00,213.14,213.15,212.91,213.0,7233.0,155.8083,155.8156,155.6401,155.7059,7233.0
2017-10-11 12:30:00,213.05,213.24,213.01,213.24,20874.0,155.7425,155.8814,155.7132,155.8814,20874.0
2017-10-11 12:40:00,213.24,213.41,213.2,213.37,1800.0,155.8814,156.0056,155.8521,155.9764,1800.0
2017-10-11 12:50:00,213.39,213.96,213.39,213.89,11764.0,155.991,156.4077,155.991,156.3565,11764.0
2017-10-11 13:00:00,213.89,214.03,213.76,213.99,6248.0,156.3565,156.4589,156.2615,156.4296,6248.0
2017-10-11 13:10:00,214.02,214.22,213.9,214.19,5252.0,156.4515,156.5978,156.3638,156.5758,5252.0
2017-10-11 13:20:00,214.19,214.58,214.18,214.57,2102.0,156.5758,156.8609,156.5685,156.8536,2102.0
2017-10-11 13:30:00,214.57,214.58,214.3,214.36,3340.0,156.8536,156.8609,156.6562,156.7001,3340.0
2017-10-11 13:40:00,214.45,214.7,214.36,214.65,6619.0,156.7659,156.9486,156.7001,156.9121,6619.0
2017-10-11 13:50:00,214.62,214.89,214.58,214.67,6257.0,156.8902,157.0875,156.8609,156.9267,6257.0
2017-10-11 14:00:00,214.79,215.11,214.74,214.94,6811.0,157.0144,157.2484,156.9779,157.1241,6811.0
2017-10-11 14:10:00,214.94,215.09,214.8,214.81,8010.0,157.1241,157.2337,157.0217,157.029,8010.0
2017-10-11 14:20:00,214.78,215.13,214.78,215.13,3700.0,157.0071,157.263,157.0071,157.263,3700.0
2017-10-11 14:30:00,215.11,215.21,214.98,215.17,11674.0,157.2484,157.3215,157.1533,157.2922,11674.0
2017-10-11 14:40:00,215.12,215.12,214.72,214.72,5150.0,157.2557,157.2557,156.9633,156.9633,5150.0
2017-10-11 14:50:00,214.81,215.02,214.77,214.84,4931.0,157.029,157.1826,156.9998,157.051,4931.0
2017-10-11 15:00:00,214.86,214.88,214.45,214.61,5776.0,157.0656,157.0802,156.7659,156.8828,5776.0
2017-10-11 15:10:00,214.61,214.7,214.52,214.7,4198.0,156.8828,156.9486,156.8171,156.9486,4198.0
2017-10-11 15:20:00,214.67,214.69,214.47,214.55,8187.0,156.9267,156.9413,156.7805,156.839,8187.0
2017-10-11 15:30:00,214.56,214.65,214.41,214.43,15321.0,156.8463,156.9121,156.7366,156.7513,15321.0
2017-10-11 15:40:00,214.45,214.65,214.29,214.36,70331.0,156.7659,156.9121,156.6489,156.7001,70331.0
2017-10-11 15:50:00,214.34,214.8,214.34,214.67,59235.0,156.6855,157.0217,156.6855,156.9267,59235.0
2017-10-12 09:30:00,214.6,215.28,214.6,215.17,8969.0,156.8755,157.3726,156.8755,157.2922,8969.0
2017-10-12 09:40:00,215.22,215.37,215.0,215.21,3825.0,157.3288,157.4384,157.1679,157.3215,3825.0
2017-10-12 09:50:00,215.1,215.1,214.47,215.05,28308.0,157.241,157.241,156.7805,157.2045,28308.0
2017-10-12 10:00:00,214.99,215.19,214.93,215.08,10710.0,157.1606,157.3068,157.1168,157.2264,10710.0
2017-10-12 10:10:00,214.97,215.32,214.95,215.28,9205.0,157.146,157.4019,157.1314,157.3726,9205.0
2017-10-12 10:20:00,215.22,215.72,215.22,215.47,9218.0,157.3288,157.6943,157.3288,157.5115,9218.0
2017-10-12 10:30:00,215.58,216.11,215.43,216.11,5624.0,157.5919,157.9794,157.4823,157.9794,5624.0
2017-10-12 10:40:00,215.92,215.99,215.23,215.65,20091.0,157.8405,157.8916,157.3361,157.6431,20091.0
2017-10-12 10:50:00,215.68,216.0,215.64,216.0,3692.0,157.665,157.899,157.6358,157.899,3692.0
2017-10-12 11:00:00,215.96,216.72,215.95,216.37,12178.0,157.8697,158.4253,157.8624,158.1694,12178.0
2017-10-12 11:10:00,216.36,216.47,216.01,216.16,9081.0,158.1621,158.2425,157.9063,158.0159,9081.0
2017-10-12 11:20:00,216.26,216.49,216.02,216.41,14398.0,158.089,158.2572,157.9136,158.1987,14398.0
2017-10-12 11:30:00,216.27,216.32,216.16,216.3,2996.0,158.0963,158.1329,158.0159,158.1183,2996.0
2017-10-12 11:40:00,216.29,216.33,216.0,216.1,16315.0,158.1109,158.1402,157.899,157.9721,16315.0
2017-10-12 11:50:00,216.03,216.17,215.93,216.09,3200.0,157.9209,158.0232,157.8478,157.9647,3200.0
2017-10-12 12:00:00,216.17,216.35,216.14,216.33,1332.0,158.0232,158.1548,158.0013,158.1402,1332.0
2017-10-12 12:10:00,216.24,216.36,216.11,216.14,6950.0,158.0744,158.1621,157.9794,158.0013,6950.0
2017-10-12 12:20:00,216.14,216.39,216.02,216.19,2331.0,158.0013,158.1841,157.9136,158.0378,2331.0
2017-10-12 12:30:00,216.38,216.44,216.11,216.26,6134.0,158.1767,158.2206,157.9794,158.089,6134.0
2017-10-12 12:40:00,216.09,216.4,216.04,216.1,6360.0,157.9647,158.1914,157.9282,157.9721,6360.0
2017-10-12 12:50:00,216.09,216.32,216.08,216.16,6741.0,157.9647,158.1329,157.9574,158.0159,6741.0
2017-10-12 13:00:00,216.19,216.46,216.15,216.42,3600.0,158.0378,158.2352,158.0086,158.206,3600.0
2017-10-12 13:10:00,216.49,216.62,216.35,216.36,7638.0,158.2572,158.3522,158.1548,158.1621,7638.0
2017-10-12 13:20:00,216.35,216.4,216.23,216.36,3869.0,158.1548,158.1914,158.0671,158.1621,3869.0
2017-10-12 13:30:00,216.37,216.67,216.37,216.58,2722.0,158.1694,158.3887,158.1694,158.3229,2722.0
2017-10-12 13:40:00,216.6,216.6,216.32,216.38,9806.0,158.3376,158.3376,158.1329,158.1767,9806.0
2017-10-12 13:50:00,216.38,216.63,216.33,216.48,4000.0,158.1767,158.3595,158.1402,158.2498,4000.0
2017-10-12 14:00:00,216.54,216.61,216.46,216.47,7353.0,158.2937,158.3449,158.2352,158.2425,7353.0
2017-10-12 14:10:00,216.47,216.58,216.43,216.43,7626.0,158.2425,158.3229,158.2133,158.2133,7626.0
2017-10-12 14:20:00,216.43,216.46,216.01,216.19,21941.0,158.2133,158.2352,157.9063,158.0378,21941.0
2017-10-12 14:30:00,216.25,216.53,216.18,216.47,4513.0,158.0817,158.2864,158.0305,158.2425,4513.0
2017-10-12 14:40:00,216.47,216.76,216.31,216.76,5714.0,158.2425,158.4545,158.1256,158.4545,5714.0
2017-10-12 14:50:00,216.67,216.92,216.67,216.88,9328.0,158.3887,158.5715,158.3887,158.5422,9328.0
2017-10-12 15:00:00,216.83,216.87,216.61,216.72,8144.0,158.5057,158.5349,158.3449,158.4253,8144.0
2017-10-12 15:10:00,216.63,216.73,216.53,216.69,7425.0,158.3595,158.4326,158.2864,158.4034,7425.0
2017-10-12 15:20:00,216.69,216.72,216.59,216.62,7259.0,158.4034,158.4253,158.3303,158.3522,7259.0
2017-10-12 15:30:00,216.55,216.61,216.38,216.42,15434.0,158.301,158.3449,158.1767,158.206,15434.0
2017-10-12 15:40:00,216.45,216.49,216.33,216.38,17904.0,158.2279,158.2572,158.1402,158.1767,17904.0
2017-10-12 15:50:00,216.41,216.83,216.28,216.76,37985.0,158.1987,158.5057,158.1036,158.4545,37985.0
2017-10-13 09:30:00,217.5,218.19,216.53,216.53,27415.0,158.9955,159.4999,158.2864,158.2864,27415.0
2017-10-13 09:40:00,216.66,217.44,216.32,216.4,10133.0,158.3814,158.9516,158.1329,158.1914,10133.0
2017-10-13 09:50:00,216.43,217.2,216.33,217.2,36600.0,158.2133,158.7762,158.1402,158.7762,36600.0
2017-10-13 10:00:00,217.05,217.21,216.96,217.21,7096.0,158.6665,158.7835,158.6007,158.7835,7096.0
2017-10-13 10:10:00,217.3,218.52,217.3,217.96,9533.0,158.8493,159.7411,158.8493,159.3317,9533.0
2017-10-13 10:20:00,218.34,218.47,217.97,218.46,11116.0,159.6095,159.7046,159.3391,159.6972,11116.0
2017-10-13 10:30:00,218.46,218.61,217.85,217.99,25582.0,159.6972,159.8069,159.2513,159.3537,25582.0
2017-10-13 10:40:00,217.98,218.09,217.52,218.02,20610.0,159.3464,159.4268,159.0101,159.3756,20610.0
2017-10-13 10:50:00,217.91,218.38,217.71,218.02,20831.0,159.2952,159.6388,159.149,159.3756,20831.0
2017-10-13 11:00:00,217.96,218.27,217.85,218.0,10421.0,159.3317,159.5584,159.2513,159.361,10421.0
2017-10-13 11:10:00,218.05,218.19,217.96,218.19,8996.0,159.3975,159.4999,159.3317,159.4999,8996.0
2017-10-13 11:20:00,218.05,218.49,218.05,218.4,3738.0,159.3975,159.7192,159.3975,159.6534,3738.0
2017-10-13 11:30:00,218.4,218.48,217.98,218.15,12406.0,159.6534,159.7119,159.3464,159.4706,12406.0
2017-10-13 11:40:00,218.04,218.06,217.78,217.81,6110.0,159.3902,159.4048,159.2002,159.2221,6110.0
2017-10-13 11:50:00,217.91,217.98,217.79,217.89,6204.0,159.2952,159.3464,159.2075,159.2806,6204.0
2017-10-13 12:00:00,217.83,217.87,217.72,217.83,9886.0,159.2367,159.266,159.1563,159.2367,9886.0
2017-10-13 12:10:00,217.83,217.83,217.52,217.65,17712.0,159.2367,159.2367,159.0101,159.1051,17712.0
2017-10-13 12:20:00,217.72,217.74,217.58,217.71,10177.0,159.1563,159.1709,159.054,159.149,10177.0
2017-10-13 12:30:00,217.77,218.11,217.67,218.09,21475.0,159.1928,159.4414,159.1197,159.4268,21475.0
2017-10-13 12:40:00,218.09,218.22,217.75,217.83,10129.0,159.4268,159.5218,159.1782,159.2367,10129.0
2017-10-13 12:50:00,217.73,218.09,217.73,218.05,4046.0,159.1636,159.4268,159.1636,159.3975,4046.0
2017-10-13 13:00:00,218.08,218.1,217.92,218.08,6676.0,159.4195,159.4341,159.3025,159.4195,6676.0
2017-10-13 13:10:00,218.08,218.19,218.0,218.19,4159.0,159.4195,159.4999,159.361,159.4999,4159.0
2017-10-13 13:20:00,218.13,218.46,218.1,218.37,3769.0,159.456,159.6972,159.4341,159.6315,3769.0
2017-10-13 13:30:00,218.42,218.86,218.41,218.74,16996.0,159.668,159.9897,159.6607,159.9019,16996.0
2017-10-13 13:40:00,218.78,218.78,218.39,218.74,13692.0,159.9312,159.9312,159.6461,159.9019,13692.0
2017-10-13 13:50:00,218.73,218.81,218.54,218.54,5837.0,159.8946,159.9531,159.7557,159.7557,5837.0
2017-10-13 14:00:00,218.53,218.61,218.33,218.56,10509.0,159.7484,159.8069,159.6022,159.7704,10509.0
2017-10-13 14:10:00,218.59,218.74,218.51,218.63,5742.0,159.7923,159.9019,159.7338,159.8215,5742.0
2017-10-13 14:20:00,218.64,218.87,218.52,218.87,8920.0,159.8288,159.997,159.7411,159.997,8920.0
2017-10-13 14:30:00,218.87,219.0,218.77,218.77,8647.0,159.997,160.092,159.9239,159.9239,8647.0
2017-10-13 14:40:00,218.76,219.14,218.69,218.98,19911.0,159.9166,160.1943,159.8654,160.0774,19911.0
2017-10-13 14:50:00,218.97,219.53,218.93,219.24,29004.0,160.0701,160.4794,160.0408,160.2674,29004.0
2017-10-13 15:00:00,219.24,219.29,218.96,219.19,45714.0,160.2674,160.304,160.0628,160.2309,45714.0
2017-10-13 15:10:00,219.16,219.3,219.02,219.02,46490.0,160.209,160.3113,160.1066,160.1066,46490.0
2017-10-13 15:20:00,219.03,219.13,218.97,219.09,10071.0,160.1139,160.187,160.0701,160.1578,10071.0
2017-10-13 15:30:00,219.07,219.33,219.07,219.21,17090.0,160.1432,160.3332,160.1432,160.2455,17090.0
2017-10-13 15:40:00,219.21,219.21,218.9,218.9,76132.0,160.2455,160.2455,160.0189,160.0189,76132.0
2017-10-13 15:50:00,218.92,218.95,218.34,218.57,103025.0,160.0335,160.0554,159.6095,159.7777,103025.0
2017-10-16 09:30:00,218.93,219.14,217.8,217.84,20989.0,160.0408,160.1943,159.2148,159.244,20989.0
2017-10-16 09:40:00,217.85,218.23,217.76,217.86,18953.0,159.2513,159.5291,159.1855,159.2586,18953.0
2017-10-16 09:50:00,218.03,218.53,217.63,217.64,15915.0,159.3829,159.7484,159.0905,159.0978,15915.0
2017-10-16 10:00:00,217.73,217.81,216.51,217.0,32245.0,159.1636,159.2221,158.2718,158.63,32245.0
2017-10-16 10:10:00,217.0,218.33,216.92,218.33,27732.0,158.63,159.6022,158.5715,159.6022,27732.0
2017-10-16 10:20:00,218.32,218.34,217.41,217.44,4500.0,159.5949,159.6095,158.9297,158.9516,4500.0
2017-10-16 10:30:00,217.58,218.44,217.4,217.9,16887.0,159.054,159.6826,158.9224,159.2879,16887.0
2017-10-16 10:40:00,217.84,217.84,217.27,217.45,22224.0,159.244,159.244,158.8273,158.9589,22224.0
2017-10-16 10:50:00,217.56,217.65,217.28,217.44,13608.0,159.0393,159.1051,158.8347,158.9516,13608.0
2017-10-16 11:00:00,217.38,217.62,217.22,217.3,13177.0,158.9078,159.0832,158.7908,158.8493,13177.0
2017-10-16 11:10:00,217.22,217.61,217.22,217.45,7125.0,158.7908,159.0759,158.7908,158.9589,7125.0
2017-10-16 11:20:00,217.41,217.41,217.09,217.34,4460.0,158.9297,158.9297,158.6958,158.8785,4460.0
2017-10-16 11:30:00,217.31,217.35,217.01,217.15,13005.0,158.8566,158.8858,158.6373,158.7396,13005.0
2017-10-16 11:40:00,217.2,217.53,217.17,217.2,10834.0,158.7762,159.0174,158.7542,158.7762,10834.0
2017-10-16 11:50:00,217.25,217.35,217.02,217.14,12090.0,158.8127,158.8858,158.6446,158.7323,12090.0
2017-10-16 12:00:00,217.22,217.3,216.84,216.86,6286.0,158.7908,158.8493,158.513,158.5276,6286.0
2017-10-16 12:10:00,216.95,217.08,216.57,216.68,18555.0,158.5934,158.6884,158.3156,158.396,18555.0
2017-10-16 12:20:00,216.52,216.81,216.52,216.65,3774.0,158.2791,158.4911,158.2791,158.3741,3774.0
2017-10-16 12:30:00,216.64,216.88,216.5,216.79,12145.0,158.3668,158.5422,158.2645,158.4765,12145.0
2017-10-16 12:40:00,216.72,217.26,216.72,217.22,9246.0,158.4253,158.82,158.4253,158.7908,9246.0
2017-10-16 12:50:00,217.19,217.57,217.13,217.46,4420.0,158.7689,159.0466,158.725,158.9662,4420.0
2017-10-16 13:00:00,217.58,217.94,217.57,217.87,10583.0,159.054,159.3171,159.0466,159.266,10583.0
2017-10-16 13:10:00,217.9,218.39,217.77,218.3,10982.0,159.2879,159.6461,159.1928,159.5803,10982.0
2017-10-16 13:20:00,218.27,218.56,218.16,218.38,6317.0,159.5584,159.7704,159.4779,159.6388,6317.0
2017-10-16 13:30:00,218.48,218.48,218.13,218.3,11311.0,159.7119,159.7119,159.456,159.5803,11311.0
2017-10-16 13:40:00,218.22,218.38,218.06,218.06,4707.0,159.5218,159.6388,159.4048,159.4048,4707.0
2017-10-16 13:50:00,218.03,218.18,217.95,217.99,9126.0,159.3829,159.4926,159.3244,159.3537,9126.0
2017-10-16 14:00:00,218.03,218.12,217.63,217.77,10382.0,159.3829,159.4487,159.0905,159.1928,10382.0
2017-10-16 14:10:00,217.69,217.86,217.39,217.42,15537.0,159.1344,159.2586,158.9151,158.937,15537.0
2017-10-16 14:20:00,217.33,218.01,217.33,217.8,12646.0,158.8712,159.3683,158.8712,159.2148,12646.0
2017-10-16 14:30:00,217.76,217.84,217.37,217.69,14342.0,159.1855,159.244,158.9004,159.1344,14342.0
2017-10-16 14:40:00,217.67,218.12,217.58,217.58,38813.0,159.1197,159.4487,159.054,159.054,38813.0
2017-10-16 14:50:00,217.65,217.7,217.57,217.63,9507.0,159.1051,159.1417,159.0466,159.0905,9507.0
2017-10-16 15:00:00,217.57,217.57,217.32,217.42,15292.0,159.0466,159.0466,158.8639,158.937,15292.0
2017-10-16 15:10:00,217.42,217.58,217.41,217.53,12093.0,158.937,159.054,158.9297,159.0174,12093.0
2017-10-16 15:20:00,217.57,217.67,217.51,217.63,12905.0,159.0466,159.1197,159.0028,159.0905,12905.0
2017-10-16 15:30:00,217.63,217.81,217.61,217.81,26357.0,159.0905,159.2221,159.0759,159.2221,26357.0
2017-10-16 15:40:00,217.81,217.81,217.65,217.65,11628.0,159.2221,159.2221,159.1051,159.1051,11628.0
2017-10-16 15:50:00,217.71,217.73,217.46,217.56,38791.0,159.149,159.1636,158.9662,159.0393,38791.0
2017-10-17 09:30:00,216.74,217.77,216.72,216.72,9713.0,158.4399,159.1928,158.4253,158.4253,9713.0
2017-10-17 09:40:00,216.76,216.85,215.44,215.67,10355.0,158.4545,158.5203,157.4896,157.6577,10355.0
2017-10-17 09:50:00,215.63,215.85,215.26,215.8,17192.0,157.6285,157.7893,157.358,157.7528,17192.0
2017-10-17 10:00:00,215.93,216.37,215.93,216.29,11684.0,157.8478,158.1694,157.8478,158.1109,11684.0
2017-10-17 10:10:00,216.2,216.36,216.08,216.16,9734.0,158.0452,158.1621,157.9574,158.0159,9734.0
2017-10-17 10:20:00,216.11,216.16,215.56,215.71,10418.0,157.9794,158.0159,157.5773,157.687,10418.0
2017-10-17 10:30:00,215.6,215.6,215.15,215.16,12089.0,157.6065,157.6065,157.2776,157.2849,12089.0
2017-10-17 10:40:00,215.02,215.06,214.71,214.78,29500.0,157.1826,157.2118,156.9559,157.0071,29500.0
2017-10-17 10:50:00,214.72,214.87,214.3,214.82,23359.0,156.9633,157.0729,156.6562,157.0364,23359.0
2017-10-17 11:00:00,214.76,214.93,214.35,214.8,22550.0,156.9925,157.1168,156.6928,157.0217,22550.0
2017-10-17 11:10:00,214.84,215.06,214.69,215.0,8906.0,157.051,157.2118,156.9413,157.1679,8906.0
2017-10-17 11:20:00,214.97,215.17,214.96,215.07,9729.0,157.146,157.2922,157.1387,157.2191,9729.0
2017-10-17 11:30:00,215.09,215.1,214.58,214.75,16787.0,157.2337,157.241,156.8609,156.9852,16787.0
2017-10-17 11:40:00,214.75,214.97,214.64,214.93,7552.0,156.9852,157.146,156.9048,157.1168,7552.0
2017-10-17 11:50:00,214.82,214.92,214.55,214.9,5111.0,157.0364,157.1095,156.839,157.0948,5111.0
2017-10-17 12:00:00,214.92,215.65,214.9,215.61,9797.0,157.1095,157.6431,157.0948,157.6139,9797.0
2017-10-17 12:10:00,215.66,215.68,215.41,215.61,5499.0,157.6504,157.665,157.4677,157.6139,5499.0
2017-10-17 12:20:00,215.53,215.59,215.32,215.32,3600.0,157.5554,157.5992,157.4019,157.4019,3600.0
2017-10-17 12:30:00,215.33,215.46,215.07,215.07,7900.0,157.4092,157.5042,157.2191,157.2191,7900.0
2017-10-17 12:40:00,215.16,215.33,214.87,214.87,4738.0,157.2849,157.4092,157.0729,157.0729,4738.0
2017-10-17 12:50:00,214.81,215.0,214.71,214.95,10909.0,157.029,157.1679,156.9559,157.1314,10909.0
2017-10-17 13:00:00,214.91,215.26,214.88,215.17,6172.0,157.1022,157.358,157.0802,157.2922,6172.0
2017-10-17 13:10:00,215.18,215.62,215.18,215.33,6135.0,157.2995,157.6212,157.2995,157.4092,6135.0
2017-10-17 13:20:00,215.24,215.24,214.98,215.08,3127.0,157.3434,157.3434,157.1533,157.2264,3127.0
2017-10-17 13:30:00,215.01,215.08,214.82,214.82,9162.0,157.1753,157.2264,157.0364,157.0364,9162.0
2017-10-17 13:40:00,214.99,215.08,214.8,214.94,8729.0,157.1606,157.2264,157.0217,157.1241,8729.0
2017-10-17 13:50:00,214.8,215.43,214.8,215.37,4915.0,157.0217,157.4823,157.0217,157.4384,4915.0
2017-10-17 14:00:00,215.31,215.42,215.18,215.36,13844.0,157.3946,157.475,157.2995,157.4311,13844.0
2017-10-17 14:10:00,215.36,215.37,215.13,215.23,10400.0,157.4311,157.4384,157.263,157.3361,10400.0
2017-10-17 14:20:00,215.17,215.35,215.17,215.2,5059.0,157.2922,157.4238,157.2922,157.3141,5059.0
2017-10-17 14:30:00,215.31,215.43,215.16,215.43,19315.0,157.3946,157.4823,157.2849,157.4823,19315.0
2017-10-17 14:40:00,215.42,215.47,215.31,215.31,9505.0,157.475,157.5115,157.3946,157.3946,9505.0
2017-10-17 14:50:00,215.33,215.39,215.06,215.17,6747.0,157.4092,157.453,157.2118,157.2922,6747.0
2017-10-17 15:00:00,215.25,215.35,215.13,215.35,10138.0,157.3507,157.4238,157.263,157.4238,10138.0
2017-10-17 15:10:00,215.4,215.48,215.24,215.43,15136.0,157.4603,157.5188,157.3434,157.4823,15136.0
2017-10-17 15:20:00,215.45,215.56,215.38,215.4,14419.0,157.4969,157.5773,157.4457,157.4603,14419.0
2017-10-17 15:30:00,215.46,215.57,215.43,215.52,15616.0,157.5042,157.5846,157.4823,157.5481,15616.0
2017-10-17 15:40:00,215.51,215.71,215.43,215.57,22016.0,157.5408,157.687,157.4823,157.5846,22016.0
2017-10-17 15:50:00,215.54,215.84,215.52,215.8,51578.0,157.5627,157.782,157.5481,157.7528,51578.0
2017-10-18 09:30:00,215.95,217.0,215.88,216.48,9674.0,157.8624,158.63,157.8112,158.2498,9674.0
2017-10-18 09:40:00,216.26,216.26,215.07,215.12,2802.0,158.089,158.089,157.2191,157.2557,2802.0
2017-10-18 09:50:00,215.34,215.51,214.56,214.78,11993.0,157.4165,157.5408,156.8463,157.0071,11993.0
2017-10-18 10:00:00,214.66,215.29,214.4,215.18,9798.0,156.9194,157.3799,156.7293,157.2995,9798.0
2017-10-18 10:10:00,215.18,215.22,214.74,215.17,7212.0,157.2995,157.3288,156.9779,157.2922,7212.0
2017-10-18 10:20:00,215.24,215.85,215.04,215.85,4124.0,157.3434,157.7893,157.1972,157.7893,4124.0
2017-10-18 10:30:00,215.68,215.69,214.93,215.19,6357.0,157.665,157.6723,157.1168,157.3068,6357.0
2017-10-18 10:40:00,215.39,215.43,215.12,215.23,2400.0,157.453,157.4823,157.2557,157.3361,2400.0
2017-10-18 10:50:00,215.22,215.48,214.91,215.48,4109.0,157.3288,157.5188,157.1022,157.5188,4109.0
2017-10-18 11:00:00,215.54,215.6,214.96,215.09,3403.0,157.5627,157.6065,157.1387,157.2337,3403.0
2017-10-18 11:10:00,215.21,215.22,214.79,214.8,6062.0,157.3215,157.3288,157.0144,157.0217,6062.0
2017-10-18 11:20:00,214.83,215.04,214.58,214.72,14555.0,157.0437,157.1972,156.8609,156.9633,14555.0
2017-10-18 11:30:00,214.86,215.0,214.84,214.92,3100.0,157.0656,157.1679,157.051,157.1095,3100.0
2017-10-18 11:40:00,215.0,215.02,214.64,214.69,5305.0,157.1679,157.1826,156.9048,156.9413,5305.0
2017-10-18 11:50:00,214.73,214.73,214.51,214.51,3700.0,156.9706,156.9706,156.8097,156.8097,3700.0
2017-10-18 12:00:00,214.6,214.7,214.55,214.63,1601.0,156.8755,156.9486,156.839,156.8975,1601.0
2017-10-18 12:10:00,214.57,214.74,214.53,214.64,5142.0,156.8536,156.9779,156.8244,156.9048,5142.0
2017-10-18 12:20:00,214.78,214.8,214.69,214.72,2728.0,157.0071,157.0217,156.9413,156.9633,2728.0
2017-10-18 12:30:00,214.73,214.97,214.73,214.9,6741.0,156.9706,157.146,156.9706,157.0948,6741.0
2017-10-18 12:40:00,214.85,214.88,214.7,214.7,10900.0,157.0583,157.0802,156.9486,156.9486,10900.0
2017-10-18 12:50:00,214.75,214.75,214.34,214.34,3561.0,156.9852,156.9852,156.6855,156.6855,3561.0
2017-10-18 13:00:00,214.46,214.61,214.32,214.36,3835.0,156.7732,156.8828,156.6709,156.7001,3835.0
2017-10-18 13:10:00,214.44,214.53,214.23,214.35,7854.0,156.7586,156.8244,156.6051,156.6928,7854.0
2017-10-18 13:20:00,214.46,214.85,214.41,214.78,7109.0,156.7732,157.0583,156.7366,157.0071,7109.0
2017-10-18 13:30:00,214.84,214.93,214.69,214.88,2924.0,157.051,157.1168,156.9413,157.0802,2924.0
2017-10-18 13:40:00,214.93,215.17,214.88,214.97,4155.0,157.1168,157.2922,157.0802,157.146,4155.0
2017-10-18 13:50:00,215.11,215.16,214.95,215.16,2401.0,157.2484,157.2849,157.1314,157.2849,2401.0
2017-10-18 14:00:00,215.2,215.25,215.0,215.14,4474.0,157.3141,157.3507,157.1679,157.2703,4474.0
2017-10-18 14:10:00,215.17,215.28,215.04,215.16,7375.0,157.2922,157.3726,157.1972,157.2849,7375.0
2017-10-18 14:20:00,215.18,215.32,215.1,215.26,2762.0,157.2995,157.4019,157.241,157.358,2762.0
2017-10-18 14:30:00,215.33,215.34,215.17,215.23,4802.0,157.4092,157.4165,157.2922,157.3361,4802.0
2017-10-18 14:40:00,215.29,215.29,215.11,215.23,2942.0,157.3799,157.3799,157.2484,157.3361,2942.0
2017-10-18 14:50:00,215.27,215.34,215.02,215.07,5795.0,157.3653,157.4165,157.1826,157.2191,5795.0
2017-10-18 15:00:00,215.0,215.31,215.0,215.28,4638.0,157.1679,157.3946,157.1679,157.3726,4638.0
2017-10-18 15:10:00,215.25,215.31,215.19,215.22,5844.0,157.3507,157.3946,157.3068,157.3288,5844.0
2017-10-18 15:20:00,215.25,215.27,215.1,215.15,5856.0,157.3507,157.3653,157.241,157.2776,5856.0
2017-10-18 15:30:00,215.06,215.28,215.06,215.2,9754.0,157.2118,157.3726,157.2118,157.3141,9754.0
2017-10-18 15:40:00,215.2,215.22,214.72,214.81,14438.0,157.3141,157.3288,156.9633,157.029,14438.0
2017-10-18 15:50:00,214.8,215.0,214.48,214.58,88480.0,157.0217,157.1679,156.7878,156.8609,88480.0
2017-10-19 09:30:00,215.4,216.1,215.05,215.87,14518.0,157.4603,157.9721,157.2045,157.8039,14518.0
2017-10-19 09:40:00,215.68,215.68,214.9,214.9,9114.0,157.665,157.665,157.0948,157.0948,9114.0
2017-10-19 09:50:00,214.88,215.13,214.77,214.98,6129.0,157.0802,157.263,156.9998,157.1533,6129.0
2017-10-19 10:00:00,215.01,215.01,214.13,214.13,9406.0,157.1753,157.1753,156.532,156.532,9406.0
2017-10-19 10:10:00,214.33,214.54,214.14,214.44,6600.0,156.6782,156.8317,156.5393,156.7586,6600.0
2017-10-19 10:20:00,214.49,214.62,214.21,214.45,22102.0,156.7951,156.8902,156.5904,156.7659,22102.0
2017-10-19 10:30:00,214.42,215.2,214.22,215.17,11109.0,156.744,157.3141,156.5978,157.2922,11109.0
2017-10-19 10:40:00,215.18,215.18,214.8,214.91,8079.0,157.2995,157.2995,157.0217,157.1022,8079.0
2017-10-19 10:50:00,214.91,215.15,214.81,215.0,14375.0,157.1022,157.2776,157.029,157.1679,14375.0
2017-10-19 11:00:00,215.02,215.14,214.89,215.02,8700.0,157.1826,157.2703,157.0875,157.1826,8700.0
2017-10-19 11:10:00,215.02,215.21,214.93,215.0,9720.0,157.1826,157.3215,157.1168,157.1679,9720.0
2017-10-19 11:20:00,215.11,215.14,214.95,215.1,8578.0,157.2484,157.2703,157.1314,157.241,8578.0
2017-10-19 11:30:00,215.07,215.12,214.98,215.05,8903.0,157.2191,157.2557,157.1533,157.2045,8903.0
2017-10-19 11:40:00,215.08,215.26,214.98,215.18,58400.0,157.2264,157.358,157.1533,157.2995,58400.0
2017-10-19 11:50:00,215.17,216.0,215.07,215.89,27740.0,157.2922,157.899,157.2191,157.8185,27740.0
2017-10-19 12:00:00,215.96,216.06,215.6,215.68,10623.0,157.8697,157.9428,157.6065,157.665,10623.0
2017-10-19 12:10:00,215.69,215.83,215.64,215.75,9754.0,157.6723,157.7747,157.6358,157.7162,9754.0
2017-10-19 12:20:00,215.74,215.97,215.54,215.56,13299.0,157.7089,157.877,157.5627,157.5773,13299.0
2017-10-19 12:30:00,215.59,215.76,215.59,215.66,6721.0,157.5992,157.7235,157.5992,157.6504,6721.0
2017-10-19 12:40:00,215.61,215.72,215.46,215.67,6124.0,157.6139,157.6943,157.5042,157.6577,6124.0
2017-10-19 12:50:00,215.66,215.7,215.51,215.66,7350.0,157.6504,157.6797,157.5408,157.6504,7350.0
2017-10-19 13:00:00,215.65,215.7,215.57,215.64,6587.0,157.6431,157.6797,157.5846,157.6358,6587.0
2017-10-19 13:10:00,215.61,215.62,215.54,215.58,3866.0,157.6139,157.6212,157.5627,157.5919,3866.0
2017-10-19 13:20:00,215.62,215.67,215.51,215.61,7418.0,157.6212,157.6577,157.5408,157.6139,7418.0
2017-10-19 13:30:00,215.54,215.62,215.42,215.46,6398.0,157.5627,157.6212,157.475,157.5042,6398.0
2017-10-19 13:40:00,215.5,215.54,215.37,215.46,3181.0,157.5334,157.5627,157.4384,157.5042,3181.0
2017-10-19 13:50:00,215.46,215.5,215.25,215.36,6889.0,157.5042,157.5334,157.3507,157.4311,6889.0
2017-10-19 14:00:00,215.39,215.49,215.31,215.39,5656.0,157.453,157.5261,157.3946,157.453,5656.0
2017-10-19 14:10:00,215.46,215.46,215.25,215.45,5303.0,157.5042,157.5042,157.3507,157.4969,5303.0
2017-10-19 14:20:00,215.49,215.54,215.34,215.45,5528.0,157.5261,157.5627,157.4165,157.4969,5528.0
2017-10-19 14:30:00,215.39,215.45,215.08,215.26,12877.0,157.453,157.4969,157.2264,157.358,12877.0
2017-10-19 14:40:00,215.17,215.29,215.11,215.25,5323.0,157.2922,157.3799,157.2484,157.3507,5323.0
2017-10-19 14:50:00,215.3,215.47,215.25,215.33,7135.0,157.3872,157.5115,157.3507,157.4092,7135.0
2017-10-19 15:00:00,215.36,215.38,215.21,215.25,8350.0,157.4311,157.4457,157.3215,157.3507,8350.0
2017-10-19 15:10:00,215.25,215.32,215.08,215.2,10427.0,157.3507,157.4019,157.2264,157.3141,10427.0
2017-10-19 15:20:00,215.19,215.22,214.96,215.07,16204.0,157.3068,157.3288,157.1387,157.2191,16204.0
2017-10-19 15:30:00,215.18,215.19,214.96,215.1,26419.0,157.2995,157.3068,157.1387,157.241,26419.0
2017-10-19 15:40:00,215.1,215.23,214.98,215.19,11287.0,157.241,157.3361,157.1533,157.3068,11287.0
2017-10-19 15:50:00,215.2,215.42,215.05,215.26,70953.0,157.3141,157.475,157.2045,157.358,70953.0
2017-10-20 09:30:00,214.95,215.2,213.85,214.21,38337.0,157.1314,157.3141,156.3273,156.5904,38337.0
2017-10-20 09:40:00,213.94,214.02,213.46,213.87,9308.0,156.3931,156.4515,156.0422,156.3419,9308.0
2017-10-20 09:50:00,213.79,213.86,213.42,213.69,2150.0,156.2834,156.3346,156.0129,156.2103,2150.0
2017-10-20 10:00:00,213.74,214.05,213.46,213.72,11772.0,156.2469,156.4735,156.0422,156.2322,11772.0
2017-10-20 10:10:00,213.72,213.97,213.68,213.75,11106.0,156.2322,156.415,156.203,156.2542,11106.0
2017-10-20 10:20:00,213.86,214.05,213.72,213.82,8571.0,156.3346,156.4735,156.2322,156.3053,8571.0
2017-10-20 10:30:00,213.84,213.97,213.56,213.67,27421.0,156.32,156.415,156.1153,156.1957,27421.0
2017-10-20 10:40:00,213.77,214.04,213.72,214.04,4418.0,156.2688,156.4662,156.2322,156.4662,4418.0
2017-10-20 10:50:00,213.97,214.07,213.93,213.97,3563.0,156.415,156.4881,156.3858,156.415,3563.0
2017-10-20 11:00:00,213.96,214.06,213.75,213.84,8906.0,156.4077,156.4808,156.2542,156.32,8906.0
2017-10-20 11:10:00,213.88,214.1,213.88,214.0,4961.0,156.3492,156.51,156.3492,156.4369,4961.0
2017-10-20 11:20:00,214.11,214.11,213.8,213.92,14510.0,156.5173,156.5173,156.2907,156.3784,14510.0
2017-10-20 11:30:00,213.92,214.09,213.74,214.0,15063.0,156.3784,156.5027,156.2469,156.4369,15063.0
2017-10-20 11:40:00,213.95,213.99,213.52,213.67,30597.0,156.4004,156.4296,156.086,156.1957,30597.0
2017-10-20 11:50:00,213.72,213.95,213.52,213.86,21037.0,156.2322,156.4004,156.086,156.3346,21037.0
2017-10-20 12:00:00,213.9,214.21,213.82,214.01,32463.0,156.3638,156.5904,156.3053,156.4442,32463.0
2017-10-20 12:10:00,214.09,214.15,213.9,213.9,8104.0,156.5027,156.5466,156.3638,156.3638,8104.0
2017-10-20 12:20:00,213.94,214.0,213.66,213.79,8406.0,156.3931,156.4369,156.1884,156.2834,8406.0
2017-10-20 12:30:00,213.77,214.0,213.6,214.0,3600.0,156.2688,156.4369,156.1445,156.4369,3600.0
2017-10-20 12:40:00,214.0,214.13,213.74,213.85,21124.0,156.4369,156.532,156.2469,156.3273,21124.0
2017-10-20 12:50:00,213.94,214.2,213.85,214.05,36082.0,156.3931,156.5831,156.3273,156.4735,36082.0
2017-10-20 13:00:00,214.0,214.07,213.71,213.95,8960.0,156.4369,156.4881,156.2249,156.4004,8960.0
2017-10-20 13:10:00,213.9,214.05,213.9,214.02,4202.0,156.3638,156.4735,156.3638,156.4515,4202.0
2017-10-20 13:20:00,213.98,214.04,213.86,213.94,4431.0,156.4223,156.4662,156.3346,156.3931,4431.0
2017-10-20 13:30:00,213.93,214.06,213.93,213.95,1799.0,156.3858,156.4808,156.3858,156.4004,1799.0
2017-10-20 13:40:00,213.89,213.94,213.83,213.87,2164.0,156.3565,156.3931,156.3127,156.3419,2164.0
2017-10-20 13:50:00,213.89,213.9,213.69,213.71,2429.0,156.3565,156.3638,156.2103,156.2249,2429.0
2017-10-20 14:00:00,213.71,213.85,213.51,213.74,20716.0,156.2249,156.3273,156.0787,156.2469,20716.0
2017-10-20 14:10:00,213.82,213.96,213.77,213.89,3312.0,156.3053,156.4077,156.2688,156.3565,3312.0
2017-10-20 14:20:00,213.92,214.07,213.91,214.06,22418.0,156.3784,156.4881,156.3711,156.4808,22418.0
2017-10-20 14:30:00,214.06,214.17,213.97,214.02,22592.0,156.4808,156.5612,156.415,156.4515,22592.0
2017-10-20 14:40:00,214.0,214.1,213.98,214.05,12108.0,156.4369,156.51,156.4223,156.4735,12108.0
2017-10-20 14:50:00,214.04,214.49,214.0,214.37,21757.0,156.4662,156.7951,156.4369,156.7074,21757.0
2017-10-20 15:00:00,214.32,214.5,214.3,214.5,5220.0,156.6709,156.8024,156.6562,156.8024,5220.0
2017-10-20 15:10:00,214.55,214.56,214.34,214.43,4870.0,156.839,156.8463,156.6855,156.7513,4870.0
2017-10-20 15:20:00,214.43,214.49,214.35,214.44,5905.0,156.7513,156.7951,156.6928,156.7586,5905.0
2017-10-20 15:30:00,214.46,214.87,214.41,214.87,11971.0,156.7732,157.0729,156.7366,157.0729,11971.0
2017-10-20 15:40:00,214.77,214.87,214.59,214.87,13994.0,156.9998,157.0729,156.8682,157.0729,13994.0
2017-10-20 15:50:00,214.85,215.15,214.81,215.01,105283.0,157.0583,157.2776,157.029,157.1753,105283.0
2017-10-23 09:30:00,215.36,215.36,214.37,214.5,16051.0,157.4311,157.4311,156.7074,156.8024,16051.0
2017-10-23 09:40:00,214.55,214.69,214.02,214.47,31060.0,156.839,156.9413,156.4515,156.7805,31060.0
2017-10-23 09:50:00,214.31,215.81,214.31,215.81,26800.0,156.6635,157.7601,156.6635,157.7601,26800.0
2017-10-23 10:00:00,215.72,216.12,215.5,216.12,12452.0,157.6943,157.9867,157.5334,157.9867,12452.0
2017-10-23 10:10:00,216.1,216.53,216.0,216.53,9597.0,157.9721,158.2864,157.899,158.2864,9597.0
2017-10-23 10:20:00,216.54,216.57,215.62,215.81,8650.0,158.2937,158.3156,157.6212,157.7601,8650.0
2017-10-23 10:30:00,215.86,216.06,215.67,215.67,15200.0,157.7966,157.9428,157.6577,157.6577,15200.0
2017-10-23 10:40:00,215.65,215.77,215.3,215.39,8846.0,157.6431,157.7308,157.3872,157.453,8846.0
2017-10-23 10:50:00,215.21,215.3,214.68,214.75,10917.0,157.3215,157.3872,156.934,156.9852,10917.0
2017-10-23 11:00:00,214.74,215.28,214.74,214.75,5852.0,156.9779,157.3726,156.9779,156.9852,5852.0
2017-10-23 11:10:00,214.95,215.06,214.84,214.94,3028.0,157.1314,157.2118,157.051,157.1241,3028.0
2017-10-23 11:20:00,215.01,215.42,214.99,215.28,6301.0,157.1753,157.475,157.1606,157.3726,6301.0
2017-10-23 11:30:00,215.27,215.35,214.51,214.6,12164.0,157.3653,157.4238,156.8097,156.8755,12164.0
2017-10-23 11:40:00,214.65,214.92,214.61,214.75,3013.0,156.9121,157.1095,156.8828,156.9852,3013.0
2017-10-23 11:50:00,214.97,215.01,214.83,215.01,4000.0,157.146,157.1753,157.0437,157.1753,4000.0
2017-10-23 12:00:00,214.98,214.98,214.84,214.86,5000.0,157.1533,157.1533,157.051,157.0656,5000.0
2017-10-23 12:10:00,214.83,214.94,214.76,214.81,11195.0,157.0437,157.1241,156.9925,157.029,11195.0
2017-10-23 12:20:00,214.77,214.96,214.68,214.87,3671.0,156.9998,157.1387,156.934,157.0729,3671.0
2017-10-23 12:30:00,214.98,215.03,214.9,214.93,5293.0,157.1533,157.1899,157.0948,157.1168,5293.0
2017-10-23 12:40:00,214.96,214.98,214.89,214.96,1905.0,157.1387,157.1533,157.0875,157.1387,1905.0
2017-10-23 12:50:00,214.97,215.34,214.97,215.3,4021.0,157.146,157.4165,157.146,157.3872,4021.0
2017-10-23 13:00:00,215.15,215.15,214.78,214.78,2500.0,157.2776,157.2776,157.0071,157.0071,2500.0
2017-10-23 13:10:00,214.87,214.87,214.57,214.65,6016.0,157.0729,157.0729,156.8536,156.9121,6016.0
2017-10-23 13:20:00,214.65,214.81,214.52,214.64,15461.0,156.9121,157.029,156.8171,156.9048,15461.0
2017-10-23 13:30:00,214.64,214.93,214.55,214.93,11774.0,156.9048,157.1168,156.839,157.1168,11774.0
2017-10-23 13:40:00,214.99,215.08,214.95,214.98,3500.0,157.1606,157.2264,157.1314,157.1533,3500.0
2017-10-23 13:50:00,215.08,215.13,215.05,215.06,5188.0,157.2264,157.263,157.2045,157.2118,5188.0
2017-10-23 14:00:00,215.04,215.04,214.81,214.95,4083.0,157.1972,157.1972,157.029,157.1314,4083.0
2017-10-23 14:10:00,214.93,215.0,214.75,214.95,4214.0,157.1168,157.1679,156.9852,157.1314,4214.0
2017-10-23 14:20:00,214.88,214.94,214.75,214.77,8066.0,157.0802,157.1241,156.9852,156.9998,8066.0
2017-10-23 14:30:00,214.79,214.95,214.78,214.79,8386.0,157.0144,157.1314,157.0071,157.0144,8386.0
2017-10-23 14:40:00,214.8,215.0,214.74,214.8,12391.0,157.0217,157.1679,156.9779,157.0217,12391.0
2017-10-23 14:50:00,214.76,214.83,214.68,214.74,13244.0,156.9925,157.0437,156.934,156.9779,13244.0
2017-10-23 15:00:00,214.79,214.86,214.48,214.48,16957.0,157.0144,157.0656,156.7878,156.7878,16957.0
2017-10-23 15:10:00,214.48,214.99,214.4,214.48,17395.0,156.7878,157.1606,156.7293,156.7878,17395.0
2017-10-23 15:20:00,214.49,214.55,214.33,214.44,42360.0,156.7951,156.839,156.6782,156.7586,42360.0
2017-10-23 15:30:00,214.43,215.05,214.36,214.99,42243.0,156.7513,157.2045,156.7001,157.1606,42243.0
2017-10-23 15:40:00,215.03,215.11,214.71,214.87,41564.0,157.1899,157.2484,156.9559,157.0729,41564.0
2017-10-23 15:50:00,214.89,215.08,214.68,214.82,88033.0,157.0875,157.2264,156.934,157.0364,88033.0
2017-10-24 09:30:00,214.09,214.75,213.43,213.97,18204.0,156.5027,156.9852,156.0202,156.415,18204.0
2017-10-24 09:40:00,213.89,214.16,213.33,213.7,16662.0,156.3565,156.5539,155.9471,156.2176,16662.0
2017-10-24 09:50:00,213.93,214.0,213.34,213.42,12445.0,156.3858,156.4369,155.9545,156.0129,12445.0
2017-10-24 10:00:00,213.71,213.71,212.59,212.6,16821.0,156.2249,156.2249,155.4062,155.4135,16821.0
2017-10-24 10:10:00,212.59,212.82,212.27,212.56,10663.0,155.4062,155.5743,155.1723,155.3843,10663.0
2017-10-24 10:20:00,212.49,212.87,212.3,212.31,15219.0,155.3331,155.6109,155.1942,155.2015,15219.0
2017-10-24 10:30:00,212.45,212.87,212.41,212.86,8826.0,155.3039,155.6109,155.2746,155.6036,8826.0
2017-10-24 10:40:00,212.86,212.86,212.41,212.5,11791.0,155.6036,155.6036,155.2746,155.3404,11791.0
2017-10-24 10:50:00,212.5,212.5,211.8,211.88,14863.0,155.3404,155.3404,154.8287,154.8872,14863.0
2017-10-24 11:00:00,211.88,211.99,211.39,211.99,21299.0,154.8872,154.9676,154.529,154.9676,21299.0
2017-10-24 11:10:00,211.95,212.12,211.6,211.62,11745.0,154.9383,155.0626,154.6825,154.6971,11745.0
2017-10-24 11:20:00,211.7,211.8,211.26,211.26,15162.0,154.7556,154.8287,154.434,154.434,15162.0
2017-10-24 11:30:00,211.33,211.43,211.04,211.17,4204.0,154.4851,154.5582,154.2731,154.3682,4204.0
2017-10-24 11:40:00,211.3,211.61,211.24,211.37,2140.0,154.4632,154.6898,154.4193,154.5144,2140.0
2017-10-24 11:50:00,211.37,211.41,210.76,211.06,7643.0,154.5144,154.5436,154.0684,154.2877,7643.0
2017-10-24 12:00:00,211.1,211.1,210.18,210.38,23891.0,154.317,154.317,153.6445,153.7907,23891.0
2017-10-24 12:10:00,210.34,210.93,210.34,210.92,12491.0,153.7614,154.1927,153.7614,154.1854,12491.0
2017-10-24 12:20:00,210.88,210.99,210.77,210.86,8600.0,154.1562,154.2366,154.0758,154.1415,8600.0
2017-10-24 12:30:00,210.86,211.05,210.85,211.02,9869.0,154.1415,154.2804,154.1342,154.2585,9869.0
2017-10-24 12:40:00,211.02,211.43,211.02,211.43,13769.0,154.2585,154.5582,154.2585,154.5582,13769.0
2017-10-24 12:50:00,211.33,211.57,211.33,211.57,4292.0,154.4851,154.6606,154.4851,154.6606,4292.0
2017-10-24 13:00:00,211.59,211.93,211.47,211.78,32647.0,154.6752,154.9237,154.5875,154.8141,32647.0
2017-10-24 13:10:00,211.77,211.93,211.62,211.73,7009.0,154.8068,154.9237,154.6971,154.7775,7009.0
2017-10-24 13:20:00,211.75,211.77,211.64,211.69,11947.0,154.7921,154.8068,154.7117,154.7483,11947.0
2017-10-24 13:30:00,211.75,211.91,211.69,211.9,5853.0,154.7921,154.9091,154.7483,154.9018,5853.0
2017-10-24 13:40:00,211.92,212.01,211.79,211.8,7127.0,154.9164,154.9822,154.8214,154.8287,7127.0
2017-10-24 13:50:00,211.86,211.91,211.75,211.83,20538.0,154.8726,154.9091,154.7921,154.8506,20538.0
2017-10-24 14:00:00,211.78,211.9,211.7,211.78,22353.0,154.8141,154.9018,154.7556,154.8141,22353.0
2017-10-24 14:10:00,211.75,211.96,211.42,211.47,30378.0,154.7921,154.9457,154.5509,154.5875,30378.0
2017-10-24 14:20:00,211.47,211.67,211.1,211.28,35694.0,154.5875,154.7337,154.317,154.4486,35694.0
2017-10-24 14:30:00,211.28,211.61,211.15,211.33,16665.0,154.4486,154.6898,154.3535,154.4851,16665.0
2017-10-24 14:40:00,211.3,211.33,211.04,211.11,9924.0,154.4632,154.4851,154.2731,154.3243,9924.0
2017-10-24 14:50:00,211.15,211.2,210.64,210.8,17905.0,154.3535,154.3901,153.9807,154.0977,17905.0
2017-10-24 15:00:00,210.8,210.9,210.43,210.46,23176.0,154.0977,154.1708,153.8272,153.8491,23176.0
2017-10-24 15:10:00,210.4,210.5,210.21,210.29,22595.0,153.8053,153.8784,153.6664,153.7249,22595.0
2017-10-24 15:20:00,210.31,210.36,210.14,210.29,28857.0,153.7395,153.776,153.6152,153.7249,28857.0
2017-10-24 15:30:00,210.35,210.44,210.27,210.29,34766.0,153.7687,153.8345,153.7102,153.7249,34766.0
2017-10-24 15:40:00,210.3,210.42,210.18,210.31,58802.0,153.7322,153.8199,153.6445,153.7395,58802.0
2017-10-24 15:50:00,210.3,210.53,210.0,210.15,89893.0,153.7322,153.9003,153.5129,153.6225,89893.0
2017-10-25 09:30:00,210.93,211.47,209.57,209.64,30771.0,154.1927,154.5875,153.1985,153.2497,30771.0
2017-10-25 09:40:00,209.88,209.88,208.41,208.68,32159.0,153.4252,153.4252,152.3506,152.5479,32159.0
2017-10-25 09:50:00,208.68,209.8,208.2,209.72,83357.0,152.5479,153.3667,152.197,153.3082,83357.0
2017-10-25 10:00:00,209.58,210.14,209.06,209.06,12332.0,153.2058,153.6152,152.8257,152.8257,12332.0
2017-10-25 10:10:00,208.84,209.24,208.66,208.84,9104.0,152.6649,152.9573,152.5333,152.6649,9104.0
2017-10-25 10:20:00,208.94,209.23,208.54,208.64,9798.0,152.738,152.95,152.4456,152.5187,9798.0
2017-10-25 10:30:00,208.58,209.05,208.46,208.96,10056.0,152.4748,152.8184,152.3871,152.7526,10056.0
2017-10-25 10:40:00,208.97,209.06,208.39,208.58,15123.0,152.7599,152.8257,152.3359,152.4748,15123.0
2017-10-25 10:50:00,208.6,209.01,208.49,209.0,18100.0,152.4895,152.7892,152.409,152.7819,18100.0
2017-10-25 11:00:00,209.05,210.0,209.02,210.0,17032.0,152.8184,153.5129,152.7965,153.5129,17032.0
2017-10-25 11:10:00,209.9,210.0,209.67,209.9,22383.0,153.4398,153.5129,153.2716,153.4398,22383.0
2017-10-25 11:20:00,209.98,210.0,209.69,209.89,26976.0,153.4983,153.5129,153.2863,153.4325,26976.0
2017-10-25 11:30:00,209.91,209.91,209.03,209.18,13610.0,153.4471,153.4471,152.8038,152.9134,13610.0
2017-10-25 11:40:00,209.28,209.47,208.99,209.43,10981.0,152.9865,153.1254,152.7745,153.0962,10981.0
2017-10-25 11:50:00,209.48,209.78,209.34,209.78,6820.0,153.1327,153.352,153.0304,153.352,6820.0
2017-10-25 12:00:00,209.72,209.86,209.65,209.7,5186.0,153.3082,153.4105,153.257,153.2936,5186.0
2017-10-25 12:10:00,209.7,209.9,209.69,209.83,5541.0,153.2936,153.4398,153.2863,153.3886,5541.0
2017-10-25 12:20:00,209.83,210.0,209.72,209.76,17816.0,153.3886,153.5129,153.3082,153.3374,17816.0
2017-10-25 12:30:00,209.82,209.84,209.62,209.62,8274.0,153.3813,153.3959,153.2351,153.2351,8274.0
2017-10-25 12:40:00,209.68,210.0,209.67,209.79,5010.0,153.2789,153.5129,153.2716,153.3594,5010.0
2017-10-25 12:50:00,209.76,209.83,209.59,209.74,10145.0,153.3374,153.3886,153.2132,153.3228,10145.0
2017-10-25 13:00:00,209.69,210.0,209.62,209.94,20158.0,153.2863,153.5129,153.2351,153.469,20158.0
2017-10-25 13:10:00,209.99,210.0,209.84,209.95,18540.0,153.5056,153.5129,153.3959,153.4763,18540.0
2017-10-25 13:20:00,209.92,210.0,209.84,210.0,11286.0,153.4544,153.5129,153.3959,153.5129,11286.0
2017-10-25 13:30:00,209.96,210.0,209.79,209.96,15365.0,153.4836,153.5129,153.3594,153.4836,15365.0
2017-10-25 13:40:00,209.96,210.29,209.9,210.08,9247.0,153.4836,153.7249,153.4398,153.5714,9247.0
2017-10-25 13:50:00,210.01,210.15,209.34,210.09,19497.0,153.5202,153.6225,153.0304,153.5787,19497.0
2017-10-25 14:00:00,210.03,210.1,209.76,209.81,17102.0,153.5348,153.586,153.3374,153.374,17102.0
2017-10-25 14:10:00,209.87,209.94,209.64,209.8,14209.0,153.4178,153.469,153.2497,153.3667,14209.0
2017-10-25 14:20:00,209.75,210.64,209.75,210.56,7018.0,153.3301,153.9807,153.3301,153.9222,7018.0
2017-10-25 14:30:00,210.56,210.78,210.35,210.43,14681.0,153.9222,154.0831,153.7687,153.8272,14681.0
2017-10-25 14:40:00,210.51,210.92,210.43,210.84,19102.0,153.8857,154.1854,153.8272,154.1269,19102.0
2017-10-25 14:50:00,210.85,211.22,210.61,211.15,8182.0,154.1342,154.4047,153.9588,154.3535,8182.0
2017-10-25 15:00:00,211.14,211.17,210.75,210.75,11755.0,154.3462,154.3682,154.0611,154.0611,11755.0
2017-10-25 15:10:00,210.81,210.81,210.63,210.76,12549.0,154.105,154.105,153.9734,154.0684,12549.0
2017-10-25 15:20:00,210.79,210.81,210.66,210.69,16936.0,154.0904,154.105,153.9953,154.0173,16936.0
2017-10-25 15:30:00,210.67,210.68,210.19,210.24,30333.0,154.0027,154.01,153.6518,153.6883,30333.0
2017-10-25 15:40:00,210.26,210.46,209.78,209.86,39759.0,153.7029,153.8491,153.352,153.4105,39759.0
2017-10-25 15:50:00,209.83,210.29,209.69,210.0,98401.0,153.3886,153.7249,153.2863,153.5129,98401.0
2017-10-26 09:30:00,201.07,206.0,198.11,198.15,330724.0,146.9849,150.5888,144.8211,144.8504,330724.0
2017-10-26 09:40:00,198.42,201.92,198.12,201.56,108827.0,145.0477,147.6063,144.8284,147.3431,108827.0
2017-10-26 09:50:00,201.35,201.61,200.0,200.45,76704.0,147.1896,147.3797,146.2027,146.5317,76704.0
2017-10-26 10:00:00,200.5,201.32,200.0,201.28,49390.0,146.5682,147.1677,146.2027,147.1384,49390.0
2017-10-26 10:10:00,201.28,201.41,200.04,200.17,67090.0,147.1384,147.2335,146.232,146.327,67090.0
2017-10-26 10:20:00,200.21,200.76,200.13,200.71,53052.0,146.3562,146.7583,146.2978,146.7218,53052.0
2017-10-26 10:30:00,200.69,200.91,200.0,200.65,69969.0,146.7071,146.868,146.2027,146.6779,69969.0
2017-10-26 10:40:00,200.63,201.88,200.6,201.59,55062.0,146.6633,147.577,146.6413,147.365,55062.0
2017-10-26 10:50:00,201.52,202.16,201.26,201.4,55595.0,147.3139,147.7817,147.1238,147.2262,55595.0
2017-10-26 11:00:00,201.45,203.2,201.36,202.74,27410.0,147.2627,148.542,147.1969,148.2057,27410.0
2017-10-26 11:10:00,202.13,202.46,201.36,201.66,78623.0,147.7598,148.001,147.1969,147.4162,78623.0
2017-10-26 11:20:00,201.51,202.3,201.49,201.98,60427.0,147.3066,147.8841,147.2919,147.6501,60427.0
2017-10-26 11:30:00,202.01,202.38,201.64,201.9,109201.0,147.6721,147.9425,147.4016,147.5917,109201.0
2017-10-26 11:40:00,201.6,202.2,201.53,201.87,60602.0,147.3724,147.811,147.3212,147.5697,60602.0
2017-10-26 11:50:00,201.8,202.08,200.76,200.76,119185.0,147.5186,147.7232,146.7583,146.7583,119185.0
2017-10-26 12:00:00,200.63,200.74,199.83,200.01,35850.0,146.6633,146.7437,146.0785,146.21,35850.0
2017-10-26 12:10:00,200.04,200.51,200.04,200.4,25986.0,146.232,146.5756,146.232,146.4951,25986.0
2017-10-26 12:20:00,200.41,201.22,200.21,201.09,44882.0,146.5025,147.0946,146.3562,146.9995,44882.0
2017-10-26 12:30:00,201.13,201.36,200.5,201.06,69496.0,147.0288,147.1969,146.5682,146.9776,69496.0
2017-10-26 12:40:00,200.93,201.15,200.8,200.99,38229.0,146.8826,147.0434,146.7875,146.9264,38229.0
2017-10-26 12:50:00,200.99,201.36,200.93,201.17,8640.0,146.9264,147.1969,146.8826,147.058,8640.0
2017-10-26 13:00:00,201.17,201.36,200.53,200.78,142171.0,147.058,147.1969,146.5902,146.7729,142171.0
2017-10-26 13:10:00,200.71,200.86,199.61,199.95,89507.0,146.7218,146.8314,145.9176,146.1662,89507.0
2017-10-26 13:20:00,200.07,200.26,199.82,200.16,23443.0,146.2539,146.3928,146.0712,146.3197,23443.0
2017-10-26 13:30:00,200.19,200.95,200.19,200.93,36561.0,146.3416,146.8972,146.3416,146.8826,36561.0
2017-10-26 13:40:00,200.89,203.99,200.74,202.41,106558.0,146.8533,149.1195,146.7437,147.9645,106558.0
2017-10-26 13:50:00,202.14,203.33,202.14,203.19,17742.0,147.7671,148.637,147.7671,148.5347,17742.0
2017-10-26 14:00:00,203.38,203.77,202.55,203.35,25515.0,148.6736,148.9587,148.0668,148.6516,25515.0
2017-10-26 14:10:00,203.24,203.54,202.9,203.01,13852.0,148.5712,148.7905,148.3227,148.4031,13852.0
2017-10-26 14:20:00,203.11,204.13,203.11,204.07,9307.0,148.4762,149.2218,148.4762,149.178,9307.0
2017-10-26 14:30:00,204.2,204.33,203.37,203.57,36416.0,149.273,149.368,148.6663,148.8125,36416.0
2017-10-26 14:40:00,203.5,203.62,203.22,203.62,19552.0,148.7613,148.849,148.5566,148.849,19552.0
2017-10-26 14:50:00,203.68,203.98,203.64,203.9,21348.0,148.8929,149.1122,148.8636,149.0537,21348.0
2017-10-26 15:00:00,203.89,204.32,203.79,204.0,56471.0,149.0464,149.3607,148.9733,149.1268,56471.0
2017-10-26 15:10:00,204.01,204.16,203.84,204.0,42726.0,149.1341,149.2438,149.0098,149.1268,42726.0
2017-10-26 15:20:00,203.96,204.42,203.81,203.99,50121.0,149.0976,149.4338,148.9879,149.1195,50121.0
2017-10-26 15:30:00,204.04,204.1,203.77,203.94,52672.0,149.156,149.1999,148.9587,149.0829,52672.0
2017-10-26 15:40:00,203.91,204.0,203.76,203.99,69994.0,149.061,149.1268,148.9513,149.1195,69994.0
2017-10-26 15:50:00,203.99,204.4,203.93,204.21,189608.0,149.1195,149.4192,149.0756,149.2803,189608.0
2017-10-27 09:30:00,203.55,205.69,203.06,205.5,42185.0,148.7978,150.3622,148.4396,150.2233,42185.0
2017-10-27 09:40:00,205.36,205.79,204.94,205.21,23834.0,150.121,150.4353,149.8139,150.0113,23834.0
2017-10-27 09:50:00,205.27,205.45,204.65,204.65,14450.0,150.0552,150.1868,149.6019,149.6019,14450.0
2017-10-27 10:00:00,204.35,205.04,204.35,204.92,32623.0,149.3826,149.887,149.3826,149.7993,32623.0
2017-10-27 10:10:00,204.9,205.37,204.85,205.03,13821.0,149.7847,150.1283,149.7482,149.8797,13821.0
2017-10-27 10:20:00,204.95,205.59,204.91,205.43,15404.0,149.8213,150.2891,149.792,150.1721,15404.0
2017-10-27 10:30:00,205.35,206.03,205.24,205.6,17902.0,150.1137,150.6107,150.0332,150.2964,17902.0
2017-10-27 10:40:00,205.73,206.42,205.61,206.3,24416.0,150.3914,150.8958,150.3037,150.8081,24416.0
2017-10-27 10:50:00,206.26,206.39,205.81,206.0,17800.0,150.7789,150.8739,150.4499,150.5888,17800.0
2017-10-27 11:00:00,206.01,206.79,205.72,206.5,21119.0,150.5961,151.1663,150.3841,150.9543,21119.0
2017-10-27 11:10:00,206.32,206.65,206.18,206.36,5587.0,150.8227,151.064,150.7204,150.852,5587.0
2017-10-27 11:20:00,206.35,206.42,206.07,206.16,8463.0,150.8447,150.8958,150.64,150.7058,8463.0
2017-10-27 11:30:00,206.08,206.31,205.91,205.92,9364.0,150.6473,150.8154,150.523,150.5303,9364.0
2017-10-27 11:40:00,206.01,206.03,205.79,205.9,9879.0,150.5961,150.6107,150.4353,150.5157,9879.0
2017-10-27 11:50:00,205.88,206.55,205.87,206.55,11978.0,150.5011,150.9909,150.4938,150.9909,11978.0
2017-10-27 12:00:00,206.44,206.88,206.44,206.68,8889.0,150.9105,151.2321,150.9105,151.0859,8889.0
2017-10-27 12:10:00,206.66,206.88,206.62,206.67,6542.0,151.0713,151.2321,151.042,151.0786,6542.0
2017-10-27 12:20:00,206.67,206.74,206.39,206.72,7751.0,151.0786,151.1298,150.8739,151.1151,7751.0
2017-10-27 12:30:00,206.67,206.79,206.53,206.7,15012.0,151.0786,151.1663,150.9763,151.1005,15012.0
2017-10-27 12:40:00,206.71,206.75,206.24,206.28,28759.0,151.1078,151.1371,150.7643,150.7935,28759.0
2017-10-27 12:50:00,206.27,206.34,206.07,206.13,41463.0,150.7862,150.8374,150.64,150.6839,41463.0
2017-10-27 13:00:00,206.13,206.49,206.12,206.37,7152.0,150.6839,150.947,150.6765,150.8593,7152.0
2017-10-27 13:10:00,206.41,206.61,206.28,206.48,9538.0,150.8885,151.0347,150.7935,150.9397,9538.0
2017-10-27 13:20:00,206.45,206.48,206.3,206.36,5023.0,150.9178,150.9397,150.8081,150.852,5023.0
2017-10-27 13:30:00,206.3,206.37,206.2,206.34,36619.0,150.8081,150.8593,150.735,150.8374,36619.0
2017-10-27 13:40:00,206.34,206.72,206.29,206.62,10379.0,150.8374,151.1151,150.8008,151.042,10379.0
2017-10-27 13:50:00,206.7,206.89,206.62,206.87,16614.0,151.1005,151.2394,151.042,151.2248,16614.0
2017-10-27 14:00:00,206.91,206.91,206.55,206.56,20458.0,151.254,151.254,150.9909,150.9982,20458.0
2017-10-27 14:10:00,206.61,206.93,206.58,206.92,11524.0,151.0347,151.2687,151.0128,151.2614,11524.0
2017-10-27 14:20:00,206.92,207.05,206.76,207.05,10733.0,151.2614,151.3564,151.1444,151.3564,10733.0
2017-10-27 14:30:00,207.08,207.64,207.08,207.17,19969.0,151.3783,151.7877,151.3783,151.4441,19969.0
2017-10-27 14:40:00,207.13,207.13,206.65,206.8,16456.0,151.4149,151.4149,151.064,151.1736,16456.0
2017-10-27 14:50:00,206.67,206.88,206.53,206.59,15618.0,151.0786,151.2321,150.9763,151.0201,15618.0
2017-10-27 15:00:00,206.66,206.66,206.37,206.64,17327.0,151.0713,151.0713,150.8593,151.0567,17327.0
2017-10-27 15:10:00,206.64,207.05,206.64,206.86,21622.0,151.0567,151.3564,151.0567,151.2175,21622.0
2017-10-27 15:20:00,206.89,207.01,206.82,206.94,17006.0,151.2394,151.3271,151.1882,151.276,17006.0
2017-10-27 15:30:00,206.89,206.89,206.6,206.67,23430.0,151.2394,151.2394,151.0274,151.0786,23430.0
2017-10-27 15:40:00,206.67,206.95,206.65,206.85,46493.0,151.0786,151.2833,151.064,151.2102,46493.0
2017-10-27 15:50:00,206.85,206.92,206.69,206.92,85302.0,151.2102,151.2614,151.0932,151.2614,85302.0
2017-10-30 09:30:00,206.55,207.9,206.2,206.91,16288.0,150.9909,151.9777,150.735,151.254,16288.0
2017-10-30 09:40:00,207.32,207.44,206.85,207.01,5034.0,151.5538,151.6415,151.2102,151.3271,5034.0
2017-10-30 09:50:00,206.89,207.28,206.73,207.08,14480.0,151.2394,151.5245,151.1225,151.3783,14480.0
2017-10-30 10:00:00,206.91,207.25,206.48,206.61,30239.0,151.254,151.5026,150.9397,151.0347,30239.0
2017-10-30 10:10:00,206.48,206.48,206.0,206.2,12111.0,150.9397,150.9397,150.5888,150.735,12111.0
2017-10-30 10:20:00,206.2,206.67,206.08,206.53,8200.0,150.735,151.0786,150.6473,150.9763,8200.0
2017-10-30 10:30:00,206.44,206.59,206.08,206.59,8777.0,150.9105,151.0201,150.6473,151.0201,8777.0
2017-10-30 10:40:00,206.59,207.21,206.59,206.96,12082.0,151.0201,151.4733,151.0201,151.2906,12082.0
2017-10-30 10:50:00,206.95,207.08,206.89,206.9,12417.0,151.2833,151.3783,151.2394,151.2467,12417.0
2017-10-30 11:00:00,206.89,207.29,206.89,207.05,8088.0,151.2394,151.5318,151.2394,151.3564,8088.0
2017-10-30 11:10:00,206.99,207.19,206.89,207.02,10471.0,151.3125,151.4587,151.2394,151.3345,10471.0
2017-10-30 11:20:00,207.02,207.05,206.85,206.85,13382.0,151.3345,151.3564,151.2102,151.2102,13382.0
2017-10-30 11:30:00,206.86,206.9,206.56,206.71,8872.0,151.2175,151.2467,150.9982,151.1078,8872.0
2017-10-30 11:40:00,206.75,207.19,206.75,207.05,5061.0,151.1371,151.4587,151.1371,151.3564,5061.0
2017-10-30 11:50:00,206.99,207.65,206.99,207.58,9618.0,151.3125,151.795,151.3125,151.7438,9618.0
2017-10-30 12:00:00,207.57,207.57,207.24,207.25,6467.0,151.7365,151.7365,151.4953,151.5026,6467.0
2017-10-30 12:10:00,207.24,207.64,207.22,207.4,9853.0,151.4953,151.7877,151.4807,151.6122,9853.0
2017-10-30 12:20:00,207.43,207.55,207.4,207.55,3719.0,151.6342,151.7219,151.6122,151.7219,3719.0
2017-10-30 12:30:00,207.57,207.58,207.22,207.42,6467.0,151.7365,151.7438,151.4807,151.6269,6467.0
2017-10-30 12:40:00,207.4,207.65,207.35,207.63,5108.0,151.6122,151.795,151.5757,151.7804,5108.0
2017-10-30 12:50:00,207.59,207.77,207.49,207.49,3926.0,151.7511,151.8827,151.678,151.678,3926.0
2017-10-30 13:00:00,207.51,208.29,207.46,207.92,11819.0,151.6926,152.2628,151.6561,151.9924,11819.0
2017-10-30 13:10:00,207.99,208.43,207.99,208.27,5773.0,152.0435,152.3652,152.0435,152.2482,5773.0
2017-10-30 13:20:00,208.28,208.55,208.21,208.22,9495.0,152.2555,152.4529,152.2044,152.2117,9495.0
2017-10-30 13:30:00,208.15,208.33,208.1,208.17,14147.0,152.1605,152.2921,152.1239,152.1751,14147.0
2017-10-30 13:40:00,208.14,208.45,208.12,208.39,8812.0,152.1532,152.3798,152.1386,152.3359,8812.0
2017-10-30 13:50:00,208.4,208.45,207.98,208.21,10341.0,152.3433,152.3798,152.0362,152.2044,10341.0
2017-10-30 14:00:00,208.1,208.4,208.0,208.06,14816.0,152.1239,152.3433,152.0508,152.0947,14816.0
2017-10-30 14:10:00,207.98,208.51,207.96,208.4,13522.0,152.0362,152.4237,152.0216,152.3433,13522.0
2017-10-30 14:20:00,208.3,208.54,208.25,208.54,13038.0,152.2701,152.4456,152.2336,152.4456,13038.0
2017-10-30 14:30:00,208.54,208.81,208.49,208.54,9246.0,152.4456,152.643,152.409,152.4456,9246.0
2017-10-30 14:40:00,208.58,208.65,208.32,208.52,13975.0,152.4748,152.526,152.2848,152.431,13975.0
2017-10-30 14:50:00,208.5,208.84,208.43,208.56,17752.0,152.4164,152.6649,152.3652,152.4602,17752.0
2017-10-30 15:00:00,208.56,208.8,208.5,208.56,14195.0,152.4602,152.6357,152.4164,152.4602,14195.0
2017-10-30 15:10:00,208.58,208.71,208.5,208.7,17641.0,152.4748,152.5699,152.4164,152.5626,17641.0
2017-10-30 15:20:00,208.72,208.77,208.5,208.72,13757.0,152.5772,152.6137,152.4164,152.5772,13757.0
2017-10-30 15:30:00,208.7,208.71,208.48,208.58,24606.0,152.5626,152.5699,152.4017,152.4748,24606.0
2017-10-30 15:40:00,208.59,208.61,208.53,208.6,20518.0,152.4821,152.4968,152.4383,152.4895,20518.0
2017-10-30 15:50:00,208.6,208.95,208.52,208.66,100434.0,152.4895,152.7453,152.431,152.5333,100434.0
2017-10-31 09:30:00,208.75,208.75,207.26,208.05,16612.0,152.5991,152.5991,151.5099,152.0874,16612.0
2017-10-31 09:40:00,207.72,208.1,207.41,207.61,8183.0,151.8462,152.1239,151.6195,151.7658,8183.0
2017-10-31 09:50:00,207.5,207.95,206.95,206.95,14799.0,151.6853,152.0143,151.2833,151.2833,14799.0
2017-10-31 10:00:00,207.24,207.31,206.8,206.95,9427.0,151.4953,151.5464,151.1736,151.2833,9427.0
2017-10-31 10:10:00,206.95,207.06,206.75,207.06,11415.0,151.2833,151.3637,151.1371,151.3637,11415.0
2017-10-31 10:20:00,207.06,207.1,206.72,206.9,9284.0,151.3637,151.3929,151.1151,151.2467,9284.0
2017-10-31 10:30:00,206.83,207.12,206.75,207.12,10688.0,151.1956,151.4076,151.1371,151.4076,10688.0
2017-10-31 10:40:00,207.05,207.17,206.9,207.14,7941.0,151.3564,151.4441,151.2467,151.4222,7941.0
2017-10-31 10:50:00,207.16,207.44,207.11,207.15,10900.0,151.4368,151.6415,151.4002,151.4295,10900.0
2017-10-31 11:00:00,207.25,207.47,207.22,207.47,4803.0,151.5026,151.6634,151.4807,151.6634,4803.0
2017-10-31 11:10:00,207.51,207.81,207.4,207.72,19673.0,151.6926,151.912,151.6122,151.8462,19673.0
2017-10-31 11:20:00,207.73,207.94,207.47,207.65,8465.0,151.8535,152.007,151.6634,151.795,8465.0
2017-10-31 11:30:00,207.57,207.63,207.43,207.63,7060.0,151.7365,151.7804,151.6342,151.7804,7060.0
2017-10-31 11:40:00,207.57,207.93,207.49,207.77,6000.0,151.7365,151.9997,151.678,151.8827,6000.0
2017-10-31 11:50:00,207.76,207.89,207.63,207.81,12484.0,151.8754,151.9704,151.7804,151.912,12484.0
2017-10-31 12:00:00,207.94,207.94,207.64,207.77,6124.0,152.007,152.007,151.7877,151.8827,6124.0
2017-10-31 12:10:00,207.84,207.98,207.78,207.98,3877.0,151.9339,152.0362,151.89,152.0362,3877.0
2017-10-31 12:20:00,207.91,208.04,207.82,207.82,3343.0,151.9851,152.0801,151.9193,151.9193,3343.0
2017-10-31 12:30:00,207.79,207.89,207.59,207.74,5387.0,151.8973,151.9704,151.7511,151.8608,5387.0
2017-10-31 12:40:00,207.68,207.95,207.58,207.62,4638.0,151.8169,152.0143,151.7438,151.7731,4638.0
2017-10-31 12:50:00,207.6,207.62,207.4,207.59,6956.0,151.7584,151.7731,151.6122,151.7511,6956.0
2017-10-31 13:00:00,207.42,207.51,207.22,207.3,18478.0,151.6269,151.6926,151.4807,151.5391,18478.0
2017-10-31 13:10:00,207.22,207.53,207.22,207.43,4907.0,151.4807,151.7073,151.4807,151.6342,4907.0
2017-10-31 13:20:00,207.49,207.59,207.37,207.44,12538.0,151.678,151.7511,151.5903,151.6415,12538.0
2017-10-31 13:30:00,207.44,207.81,207.44,207.61,5779.0,151.6415,151.912,151.6415,151.7658,5779.0
2017-10-31 13:40:00,207.64,207.82,207.6,207.69,6103.0,151.7877,151.9193,151.7584,151.8242,6103.0
2017-10-31 13:50:00,207.6,207.63,207.29,207.3,7041.0,151.7584,151.7804,151.5318,151.5391,7041.0
2017-10-31 14:00:00,207.36,207.37,207.12,207.12,5222.0,151.583,151.5903,151.4076,151.4076,5222.0
2017-10-31 14:10:00,207.11,207.18,207.01,207.17,21428.0,151.4002,151.4514,151.3271,151.4441,21428.0
2017-10-31 14:20:00,207.18,207.27,207.13,207.2,6151.0,151.4514,151.5172,151.4149,151.466,6151.0
2017-10-31 14:30:00,207.2,207.24,207.14,207.23,11544.0,151.466,151.4953,151.4222,151.488,11544.0
2017-10-31 14:40:00,207.2,207.58,207.2,207.49,10787.0,151.466,151.7438,151.466,151.678,10787.0
2017-10-31 14:50:00,207.57,207.59,207.18,207.35,10018.0,151.7365,151.7511,151.4514,151.5757,10018.0
2017-10-31 15:00:00,207.37,207.55,207.28,207.28,8467.0,151.5903,151.7219,151.5245,151.5245,8467.0
2017-10-31 15:10:00,207.24,207.46,207.2,207.24,6400.0,151.4953,151.6561,151.466,151.4953,6400.0
2017-10-31 15:20:00,207.17,207.57,207.17,207.51,7594.0,151.4441,151.7365,151.4441,151.6926,7594.0
2017-10-31 15:30:00,207.43,207.72,207.37,207.63,9794.0,151.6342,151.8462,151.5903,151.7804,9794.0
2017-10-31 15:40:00,207.57,207.62,207.42,207.46,16071.0,151.7365,151.7731,151.6269,151.6561,16071.0
2017-10-31 15:50:00,207.46,207.47,207.15,207.22,85937.0,151.6561,151.6634,151.4295,151.4807,85937.0
2017-11-01 09:30:00,208.07,208.07,207.07,207.07,13161.0,152.102,152.102,151.371,151.371,13161.0
2017-11-01 09:40:00,207.25,207.31,206.4,206.84,5501.0,151.5026,151.5464,150.8812,151.2029,5501.0
2017-11-01 09:50:00,207.06,207.11,206.39,207.0,15722.0,151.3637,151.4002,150.8739,151.3198,15722.0
2017-11-01 10:00:00,207.0,207.25,206.61,207.1,14888.0,151.3198,151.5026,151.0347,151.3929,14888.0
2017-11-01 10:10:00,207.26,207.73,207.25,207.72,6637.0,151.5099,151.8535,151.5026,151.8462,6637.0
2017-11-01 10:20:00,207.75,207.75,207.21,207.51,9818.0,151.8681,151.8681,151.4733,151.6926,9818.0
2017-11-01 10:30:00,207.5,207.94,207.5,207.88,12875.0,151.6853,152.007,151.6853,151.9631,12875.0
2017-11-01 10:40:00,207.91,208.05,207.62,207.62,5556.0,151.9851,152.0874,151.7731,151.7731,5556.0
2017-11-01 10:50:00,207.46,207.62,207.39,207.41,4255.0,151.6561,151.7731,151.6049,151.6195,4255.0
2017-11-01 11:00:00,207.36,207.95,207.36,207.53,7800.0,151.583,152.0143,151.583,151.7073,7800.0
2017-11-01 11:10:00,207.53,207.73,207.37,207.5,5016.0,151.7073,151.8535,151.5903,151.6853,5016.0
2017-11-01 11:20:00,207.56,207.72,207.25,207.36,9194.0,151.7292,151.8462,151.5026,151.583,9194.0
2017-11-01 11:30:00,207.44,207.46,207.16,207.22,5587.0,151.6415,151.6561,151.4368,151.4807,5587.0
2017-11-01 11:40:00,207.26,207.53,207.14,207.28,10540.0,151.5099,151.7073,151.4222,151.5245,10540.0
2017-11-01 11:50:00,207.43,207.43,206.76,206.82,9169.0,151.6342,151.6342,151.1444,151.1882,9169.0
2017-11-01 12:00:00,206.77,206.77,206.23,206.24,9484.0,151.1517,151.1517,150.757,150.7643,9484.0
2017-11-01 12:10:00,206.2,206.55,206.13,206.26,36875.0,150.735,150.9909,150.6839,150.7789,36875.0
2017-11-01 12:20:00,206.24,206.44,206.03,206.41,26839.0,150.7643,150.9105,150.6107,150.8885,26839.0
2017-11-01 12:30:00,206.37,206.76,206.18,206.69,15538.0,150.8593,151.1444,150.7204,151.0932,15538.0
2017-11-01 12:40:00,206.77,206.85,206.56,206.75,4504.0,151.1517,151.2102,150.9982,151.1371,4504.0
2017-11-01 12:50:00,206.75,206.89,206.62,206.66,8717.0,151.1371,151.2394,151.042,151.0713,8717.0
2017-11-01 13:00:00,206.58,207.03,206.48,207.01,3672.0,151.0128,151.3418,150.9397,151.3271,3672.0
2017-11-01 13:10:00,206.95,207.2,206.74,206.78,5405.0,151.2833,151.466,151.1298,151.159,5405.0
2017-11-01 13:20:00,206.84,206.86,206.11,206.25,14604.0,151.2029,151.2175,150.6692,150.7716,14604.0
2017-11-01 13:30:00,206.24,206.53,206.08,206.53,6878.0,150.7643,150.9763,150.6473,150.9763,6878.0
2017-11-01 13:40:00,206.82,206.9,206.64,206.67,8833.0,151.1882,151.2467,151.0567,151.0786,8833.0
2017-11-01 13:50:00,206.62,206.81,206.54,206.75,4341.0,151.042,151.1809,150.9836,151.1371,4341.0
2017-11-01 14:00:00,206.79,206.81,206.55,206.55,10869.0,151.1663,151.1809,150.9909,150.9909,10869.0
2017-11-01 14:10:00,206.45,206.52,206.17,206.17,13340.0,150.9178,150.9689,150.7131,150.7131,13340.0
2017-11-01 14:20:00,206.24,206.46,205.93,206.1,9404.0,150.7643,150.9251,150.5376,150.6619,9404.0
2017-11-01 14:30:00,206.1,206.28,206.08,206.19,10843.0,150.6619,150.7935,150.6473,150.7277,10843.0
2017-11-01 14:40:00,206.24,206.37,206.16,206.34,8663.0,150.7643,150.8593,150.7058,150.8374,8663.0
2017-11-01 14:50:00,206.37,206.37,206.11,206.11,4000.0,150.8593,150.8593,150.6692,150.6692,4000.0
2017-11-01 15:00:00,206.08,206.31,206.02,206.23,8330.0,150.6473,150.8154,150.6034,150.757,8330.0
2017-11-01 15:10:00,206.32,206.32,206.06,206.14,8174.0,150.8227,150.8227,150.6327,150.6912,8174.0
2017-11-01 15:20:00,206.12,206.25,205.9,206.06,16002.0,150.6765,150.7716,150.5157,150.6327,16002.0
2017-11-01 15:30:00,206.07,206.34,206.05,206.34,10883.0,150.64,150.8374,150.6254,150.8374,10883.0
2017-11-01 15:40:00,206.42,206.49,206.31,206.34,23899.0,150.8958,150.947,150.8154,150.8374,23899.0
2017-11-01 15:50:00,206.3,206.53,206.14,206.46,72786.0,150.8081,150.9763,150.6912,150.9251,72786.0
2017-11-02 09:30:00,206.95,209.24,206.67,208.58,36307.0,151.2833,152.9573,151.0786,152.4748,36307.0
2017-11-02 09:40:00,208.77,209.25,208.47,209.0,36547.0,152.6137,152.9646,152.3944,152.7819,36547.0
2017-11-02 09:50:00,208.97,209.28,208.53,208.53,26595.0,152.7599,152.9865,152.4383,152.4383,26595.0
2017-11-02 10:00:00,208.53,208.98,208.27,208.86,13995.0,152.4383,152.7672,152.2482,152.6795,13995.0
2017-11-02 10:10:00,208.99,209.28,208.5,208.78,7350.0,152.7745,152.9865,152.4164,152.621,7350.0
2017-11-02 10:20:00,208.9,209.0,208.05,208.05,7100.0,152.7088,152.7819,152.0874,152.0874,7100.0
2017-11-02 10:30:00,208.06,208.33,207.56,208.1,19697.0,152.0947,152.2921,151.7292,152.1239,19697.0
2017-11-02 10:40:00,208.2,208.62,208.19,208.62,5349.0,152.197,152.5041,152.1897,152.5041,5349.0
2017-11-02 10:50:00,208.7,208.92,208.11,208.33,4205.0,152.5626,152.7234,152.1313,152.2921,4205.0
2017-11-02 11:00:00,208.44,208.9,208.04,208.89,15675.0,152.3725,152.7088,152.0801,152.7014,15675.0
2017-11-02 11:10:00,208.78,209.07,208.41,208.41,5600.0,152.621,152.833,152.3506,152.3506,5600.0
2017-11-02 11:20:00,208.63,209.32,208.44,209.27,12168.0,152.5114,153.0158,152.3725,152.9792,12168.0
2017-11-02 11:30:00,209.34,209.6,209.18,209.45,9362.0,153.0304,153.2205,152.9134,153.1108,9362.0
2017-11-02 11:40:00,209.34,210.14,209.34,209.93,10365.0,153.0304,153.6152,153.0304,153.4617,10365.0
2017-11-02 11:50:00,209.88,209.95,209.34,209.47,10138.0,153.4252,153.4763,153.0304,153.1254,10138.0
2017-11-02 12:00:00,209.47,209.54,208.91,209.0,7810.0,153.1254,153.1766,152.7161,152.7819,7810.0
2017-11-02 12:10:00,209.03,209.41,208.7,208.7,39967.0,152.8038,153.0816,152.5626,152.5626,39967.0
2017-11-02 12:20:00,208.67,208.8,208.09,208.26,9079.0,152.5406,152.6357,152.1166,152.2409,9079.0
2017-11-02 12:30:00,208.44,208.73,208.29,208.59,10567.0,152.3725,152.5845,152.2628,152.4821,10567.0
2017-11-02 12:40:00,208.56,208.69,208.34,208.34,4633.0,152.4602,152.5552,152.2994,152.2994,4633.0
2017-11-02 12:50:00,208.56,208.63,208.26,208.26,6680.0,152.4602,152.5114,152.2409,152.2409,6680.0
2017-11-02 13:00:00,208.33,208.41,208.06,208.17,8448.0,152.2921,152.3506,152.0947,152.1751,8448.0
2017-11-02 13:10:00,208.26,208.26,207.78,207.78,2481.0,152.2409,152.2409,151.89,151.89,2481.0
2017-11-02 13:20:00,207.72,208.05,207.65,207.97,3950.0,151.8462,152.0874,151.795,152.0289,3950.0
2017-11-02 13:30:00,208.05,208.14,207.43,207.43,8755.0,152.0874,152.1532,151.6342,151.6342,8755.0
2017-11-02 13:40:00,207.53,208.22,207.48,207.71,11959.0,151.7073,152.2117,151.6707,151.8389,11959.0
2017-11-02 13:50:00,207.79,208.16,207.71,207.88,10110.0,151.8973,152.1678,151.8389,151.9631,10110.0
2017-11-02 14:00:00,207.88,207.9,207.7,207.74,3160.0,151.9631,151.9777,151.8315,151.8608,3160.0
2017-11-02 14:10:00,207.73,208.2,207.73,208.07,16566.0,151.8535,152.197,151.8535,152.102,16566.0
2017-11-02 14:20:00,208.13,208.4,208.12,208.3,3434.0,152.1459,152.3433,152.1386,152.2701,3434.0
2017-11-02 14:30:00,208.34,208.39,207.97,208.33,12872.0,152.2994,152.3359,152.0289,152.2921,12872.0
2017-11-02 14:40:00,208.36,208.36,207.97,208.07,9280.0,152.314,152.314,152.0289,152.102,9280.0
2017-11-02 14:50:00,208.15,208.2,207.74,207.88,23098.0,152.1605,152.197,151.8608,151.9631,23098.0
2017-11-02 15:00:00,207.86,208.04,207.75,207.98,13229.0,151.9485,152.0801,151.8681,152.0362,13229.0
2017-11-02 15:10:00,208.0,208.13,207.86,207.98,16312.0,152.0508,152.1459,151.9485,152.0362,16312.0
2017-11-02 15:20:00,208.03,208.26,207.95,208.05,13577.0,152.0728,152.2409,152.0143,152.0874,13577.0
2017-11-02 15:30:00,208.04,208.32,208.01,208.19,20714.0,152.0801,152.2848,152.0582,152.1897,20714.0
2017-11-02 15:40:00,208.17,208.21,207.97,208.14,34356.0,152.1751,152.2044,152.0289,152.1532,34356.0
2017-11-02 15:50:00,208.17,208.3,208.09,208.27,64912.0,152.1751,152.2701,152.1166,152.2482,64912.0
2017-11-03 09:30:00,208.23,208.23,207.55,207.75,9425.0,152.219,152.219,151.7219,151.8681,9425.0
2017-11-03 09:40:00,207.74,207.87,207.25,207.25,14277.0,151.8608,151.9558,151.5026,151.5026,14277.0
2017-11-03 09:50:00,207.36,207.56,207.14,207.17,2445.0,151.583,151.7292,151.4222,151.4441,2445.0
2017-11-03 10:00:00,207.37,208.23,207.16,208.23,14601.0,151.5903,152.219,151.4368,152.219,14601.0
2017-11-03 10:10:00,208.24,208.85,208.21,208.53,12610.0,152.2263,152.6722,152.2044,152.4383,12610.0
2017-11-03 10:20:00,208.55,208.55,207.96,208.22,14524.0,152.4529,152.4529,152.0216,152.2117,14524.0
2017-11-03 10:30:00,208.14,208.33,207.96,208.0,11985.0,152.1532,152.2921,152.0216,152.0508,11985.0
2017-11-03 10:40:00,207.98,208.23,207.65,208.0,7401.0,152.0362,152.219,151.795,152.0508,7401.0
2017-11-03 10:50:00,207.88,208.39,207.77,207.96,6814.0,151.9631,152.3359,151.8827,152.0216,6814.0
2017-11-03 11:00:00,208.09,208.63,208.06,208.54,11307.0,152.1166,152.5114,152.0947,152.4456,11307.0
2017-11-03 11:10:00,208.66,208.68,208.13,208.29,20385.0,152.5333,152.5479,152.1459,152.2628,20385.0
2017-11-03 11:20:00,208.33,208.92,208.33,208.74,12648.0,152.2921,152.7234,152.2921,152.5918,12648.0
2017-11-03 11:30:00,208.86,209.21,208.64,208.8,8146.0,152.6795,152.9354,152.5187,152.6357,8146.0
2017-11-03 11:40:00,208.87,208.99,208.22,208.7,46565.0,152.6868,152.7745,152.2117,152.5626,46565.0
2017-11-03 11:50:00,208.75,209.34,208.62,208.81,22586.0,152.5991,153.0304,152.5041,152.643,22586.0
2017-11-03 12:00:00,208.81,209.36,208.66,208.78,13019.0,152.643,153.045,152.5333,152.621,13019.0
2017-11-03 12:10:00,208.82,209.18,208.74,209.03,9359.0,152.6503,152.9134,152.5918,152.8038,9359.0
2017-11-03 12:20:00,209.05,209.56,208.89,209.48,10367.0,152.8184,153.1912,152.7014,153.1327,10367.0
2017-11-03 12:30:00,209.38,209.38,208.44,208.82,8206.0,153.0596,153.0596,152.3725,152.6503,8206.0
2017-11-03 12:40:00,208.76,208.82,208.34,208.53,6900.0,152.6064,152.6503,152.2994,152.4383,6900.0
2017-11-03 12:50:00,208.53,208.53,208.1,208.11,6332.0,152.4383,152.4383,152.1239,152.1313,6332.0
2017-11-03 13:00:00,208.15,208.42,208.06,208.13,9203.0,152.1605,152.3579,152.0947,152.1459,9203.0
2017-11-03 13:10:00,208.14,208.33,208.04,208.1,11517.0,152.1532,152.2921,152.0801,152.1239,11517.0
2017-11-03 13:20:00,208.13,208.13,207.79,207.9,10419.0,152.1459,152.1459,151.8973,151.9777,10419.0
2017-11-03 13:30:00,207.87,207.91,207.61,207.7,8326.0,151.9558,151.9851,151.7658,151.8315,8326.0
2017-11-03 13:40:00,207.56,207.97,207.52,207.97,9924.0,151.7292,152.0289,151.7,152.0289,9924.0
2017-11-03 13:50:00,207.99,208.28,207.99,208.02,5328.0,152.0435,152.2555,152.0435,152.0655,5328.0
2017-11-03 14:00:00,207.99,208.19,207.82,207.92,7292.0,152.0435,152.1897,151.9193,151.9924,7292.0
2017-11-03 14:10:00,207.79,208.17,207.79,208.14,4702.0,151.8973,152.1751,151.8973,152.1532,4702.0
2017-11-03 14:20:00,208.15,208.68,208.15,208.53,6864.0,152.1605,152.5479,152.1605,152.4383,6864.0
2017-11-03 14:30:00,208.43,208.66,208.25,208.33,6721.0,152.3652,152.5333,152.2336,152.2921,6721.0
2017-11-03 14:40:00,208.4,208.44,208.13,208.38,7701.0,152.3433,152.3725,152.1459,152.3286,7701.0
2017-11-03 14:50:00,208.34,208.4,208.11,208.24,28206.0,152.2994,152.3433,152.1313,152.2263,28206.0
2017-11-03 15:00:00,208.2,208.2,207.94,207.97,30804.0,152.197,152.197,152.007,152.0289,30804.0
2017-11-03 15:10:00,208.04,208.19,207.91,208.06,10340.0,152.0801,152.1897,151.9851,152.0947,10340.0
2017-11-03 15:20:00,208.09,208.21,207.79,207.96,15195.0,152.1166,152.2044,151.8973,152.0216,15195.0
2017-11-03 15:30:00,207.99,208.38,207.96,208.3,13225.0,152.0435,152.3286,152.0216,152.2701,13225.0
2017-11-03 15:40:00,208.39,208.57,208.36,208.56,23337.0,152.3359,152.4675,152.314,152.4602,23337.0
2017-11-03 15:50:00,208.57,209.02,208.54,208.96,60902.0,152.4675,152.7965,152.4456,152.7526,60902.0
2017-11-06 09:30:00,209.49,209.88,209.27,209.3,12029.0,153.1401,153.4252,152.9792,153.0012,12029.0
2017-11-06 09:40:00,209.01,210.0,209.01,210.0,6239.0,152.7892,153.5129,152.7892,153.5129,6239.0
2017-11-06 09:50:00,210.15,210.77,210.15,210.59,4111.0,153.6225,154.0758,153.6225,153.9442,4111.0
2017-11-06 10:00:00,210.61,211.82,210.42,211.82,9664.0,153.9588,154.8433,153.8199,154.8433,9664.0
2017-11-06 10:10:00,211.74,211.93,211.35,211.86,14747.0,154.7848,154.9237,154.4997,154.8726,14747.0
2017-11-06 10:20:00,211.84,211.93,211.18,211.7,26662.0,154.8579,154.9237,154.3755,154.7556,26662.0
2017-11-06 10:30:00,211.8,212.28,211.72,212.05,12649.0,154.8287,155.1796,154.7702,155.0115,12649.0
2017-11-06 10:40:00,212.03,212.18,211.72,211.86,6890.0,154.9968,155.1065,154.7702,154.8726,6890.0
2017-11-06 10:50:00,211.87,212.56,211.81,212.46,9653.0,154.8799,155.3843,154.836,155.3112,9653.0
2017-11-06 11:00:00,212.43,212.55,212.07,212.26,7635.0,155.2892,155.377,155.0261,155.165,7635.0
2017-11-06 11:10:00,212.28,212.43,212.0,212.0,9909.0,155.1796,155.2892,154.9749,154.9749,9909.0
2017-11-06 11:20:00,212.0,212.0,211.23,212.0,18211.0,154.9749,154.9749,154.412,154.9749,18211.0
2017-11-06 11:30:00,211.93,211.97,211.71,211.96,10449.0,154.9237,154.953,154.7629,154.9457,10449.0
2017-11-06 11:40:00,211.97,212.03,211.57,211.57,11362.0,154.953,154.9968,154.6606,154.6606,11362.0
2017-11-06 11:50:00,211.46,211.57,211.1,211.19,13694.0,154.5802,154.6606,154.317,154.3828,13694.0
2017-11-06 12:00:00,211.12,211.17,210.7,210.74,12262.0,154.3316,154.3682,154.0246,154.0538,12262.0
2017-11-06 12:10:00,210.75,210.87,210.58,210.76,7600.0,154.0611,154.1489,153.9369,154.0684,7600.0
2017-11-06 12:20:00,210.81,211.19,210.68,211.05,9342.0,154.105,154.3828,154.01,154.2804,9342.0
2017-11-06 12:30:00,211.08,211.08,210.36,210.46,4418.0,154.3024,154.3024,153.776,153.8491,4418.0
2017-11-06 12:40:00,210.5,210.5,210.21,210.31,10904.0,153.8784,153.8784,153.6664,153.7395,10904.0
2017-11-06 12:50:00,210.31,210.86,210.28,210.86,7601.0,153.7395,154.1415,153.7176,154.1415,7601.0
2017-11-06 13:00:00,210.86,210.96,210.74,210.81,3304.0,154.1415,154.2146,154.0538,154.105,3304.0
2017-11-06 13:10:00,210.72,210.8,210.62,210.64,3049.0,154.0392,154.0977,153.9661,153.9807,3049.0
2017-11-06 13:20:00,210.74,210.77,210.25,210.39,17118.0,154.0538,154.0758,153.6956,153.798,17118.0
2017-11-06 13:30:00,210.4,210.49,210.3,210.32,9824.0,153.8053,153.8711,153.7322,153.7468,9824.0
2017-11-06 13:40:00,210.42,210.58,210.35,210.54,11772.0,153.8199,153.9369,153.7687,153.9076,11772.0
2017-11-06 13:50:00,210.64,210.74,210.17,210.17,27863.0,153.9807,154.0538,153.6371,153.6371,27863.0
2017-11-06 14:00:00,210.27,210.31,210.09,210.28,4710.0,153.7102,153.7395,153.5787,153.7176,4710.0
2017-11-06 14:10:00,210.34,210.52,210.21,210.25,6152.0,153.7614,153.893,153.6664,153.6956,6152.0
2017-11-06 14:20:00,210.2,210.23,210.0,210.01,4542.0,153.6591,153.681,153.5129,153.5202,4542.0
2017-11-06 14:30:00,210.06,210.13,210.0,210.08,5009.0,153.5567,153.6079,153.5129,153.5714,5009.0
2017-11-06 14:40:00,210.1,210.54,210.1,210.46,7900.0,153.586,153.9076,153.586,153.8491,7900.0
2017-11-06 14:50:00,210.38,210.41,210.22,210.35,4256.0,153.7907,153.8126,153.6737,153.7687,4256.0
2017-11-06 15:00:00,210.37,210.51,210.21,210.34,4256.0,153.7833,153.8857,153.6664,153.7614,4256.0
2017-11-06 15:10:00,210.3,210.43,210.09,210.12,12123.0,153.7322,153.8272,153.5787,153.6006,12123.0
2017-11-06 15:20:00,210.13,210.29,210.03,210.26,18544.0,153.6079,153.7249,153.5348,153.7029,18544.0
2017-11-06 15:30:00,210.26,210.26,209.88,209.96,28170.0,153.7029,153.7029,153.4252,153.4836,28170.0
2017-11-06 15:40:00,209.91,209.93,209.49,209.55,41226.0,153.4471,153.4617,153.1401,153.1839,41226.0
2017-11-06 15:50:00,209.53,209.64,209.31,209.36,109612.0,153.1693,153.2497,153.0085,153.045,109612.0
2017-11-07 09:30:00,209.02,210.32,208.8,209.93,8375.0,152.7965,153.7468,152.6357,153.4617,8375.0
2017-11-07 09:40:00,210.17,211.52,210.14,211.52,11165.0,153.6371,154.624,153.6152,154.624,11165.0
2017-11-07 09:50:00,211.24,211.43,210.58,211.12,25607.0,154.4193,154.5582,153.9369,154.3316,25607.0
2017-11-07 10:00:00,211.32,211.79,210.8,211.53,12036.0,154.4778,154.8214,154.0977,154.6313,12036.0
2017-11-07 10:10:00,211.4,212.0,211.17,211.66,11555.0,154.5363,154.9749,154.3682,154.7264,11555.0
2017-11-07 10:20:00,211.62,211.62,211.07,211.42,4151.0,154.6971,154.6971,154.2951,154.5509,4151.0
2017-11-07 10:30:00,211.24,211.32,210.69,210.7,11265.0,154.4193,154.4778,154.0173,154.0246,11265.0
2017-11-07 10:40:00,210.72,211.12,210.48,210.97,23658.0,154.0392,154.3316,153.8638,154.222,23658.0
2017-11-07 10:50:00,210.98,211.17,210.82,211.08,10902.0,154.2293,154.3682,154.1123,154.3024,10902.0
2017-11-07 11:00:00,211.12,211.7,211.07,211.3,14623.0,154.3316,154.7556,154.2951,154.4632,14623.0
2017-11-07 11:10:00,211.28,211.61,211.28,211.4,9140.0,154.4486,154.6898,154.4486,154.5363,9140.0
2017-11-07 11:20:00,211.44,211.82,211.38,211.54,16450.0,154.5655,154.8433,154.5217,154.6386,16450.0
2017-11-07 11:30:00,211.46,211.58,211.24,211.26,5118.0,154.5802,154.6679,154.4193,154.434,5118.0
2017-11-07 11:40:00,211.45,211.51,211.34,211.48,6608.0,154.5728,154.6167,154.4924,154.5948,6608.0
2017-11-07 11:50:00,211.48,211.55,211.19,211.41,16193.0,154.5948,154.6459,154.3828,154.5436,16193.0
2017-11-07 12:00:00,211.47,211.5,211.23,211.4,7150.0,154.5875,154.6094,154.412,154.5363,7150.0
2017-11-07 12:10:00,211.33,211.83,211.27,211.73,12921.0,154.4851,154.8506,154.4413,154.7775,12921.0
2017-11-07 12:20:00,211.74,212.06,211.72,212.0,20022.0,154.7848,155.0188,154.7702,154.9749,20022.0
2017-11-07 12:30:00,211.94,212.25,211.94,212.05,4763.0,154.931,155.1577,154.931,155.0115,4763.0
2017-11-07 12:40:00,212.14,212.2,211.91,212.0,5848.0,155.0772,155.1211,154.9091,154.9749,5848.0
2017-11-07 12:50:00,212.17,212.21,211.88,212.05,6800.0,155.0992,155.1284,154.8872,155.0115,6800.0
2017-11-07 13:00:00,212.0,212.14,211.73,211.97,3874.0,154.9749,155.0772,154.7775,154.953,3874.0
2017-11-07 13:10:00,211.92,212.26,211.86,212.23,5807.0,154.9164,155.165,154.8726,155.143,5807.0
2017-11-07 13:20:00,212.17,212.29,211.9,211.9,7500.0,155.0992,155.1869,154.9018,154.9018,7500.0
2017-11-07 13:30:00,211.9,212.11,211.78,211.88,11390.0,154.9018,155.0553,154.8141,154.8872,11390.0
2017-11-07 13:40:00,211.88,211.88,211.5,211.5,10151.0,154.8872,154.8872,154.6094,154.6094,10151.0
2017-11-07 13:50:00,211.46,211.99,211.39,211.88,5282.0,154.5802,154.9676,154.529,154.8872,5282.0
2017-11-07 14:00:00,211.75,211.77,211.45,211.64,3960.0,154.7921,154.8068,154.5728,154.7117,3960.0
2017-11-07 14:10:00,211.69,211.79,211.48,211.6,7682.0,154.7483,154.8214,154.5948,154.6825,7682.0
2017-11-07 14:20:00,211.7,211.77,211.46,211.53,9054.0,154.7556,154.8068,154.5802,154.6313,9054.0
2017-11-07 14:30:00,211.5,211.92,211.5,211.92,14378.0,154.6094,154.9164,154.6094,154.9164,14378.0
2017-11-07 14:40:00,211.93,211.99,211.8,211.99,10284.0,154.9237,154.9676,154.8287,154.9676,10284.0
2017-11-07 14:50:00,211.99,212.07,211.8,211.9,19911.0,154.9676,155.0261,154.8287,154.9018,19911.0
2017-11-07 15:00:00,211.89,211.89,211.4,211.43,42552.0,154.8945,154.8945,154.5363,154.5582,42552.0
2017-11-07 15:10:00,211.45,211.58,211.13,211.13,31058.0,154.5728,154.6679,154.3389,154.3389,31058.0
2017-11-07 15:20:00,211.11,211.46,211.11,211.21,17746.0,154.3243,154.5802,154.3243,154.3974,17746.0
2017-11-07 15:30:00,211.25,211.31,211.08,211.3,15809.0,154.4266,154.4705,154.3024,154.4632,15809.0
2017-11-07 15:40:00,211.25,211.42,211.02,211.18,27822.0,154.4266,154.5509,154.2585,154.3755,27822.0
2017-11-07 15:50:00,211.11,211.49,211.11,211.47,71834.0,154.3243,154.6021,154.3243,154.5875,71834.0
2017-11-08 09:30:00,211.76,212.3,211.64,212.14,17589.0,154.7995,155.1942,154.7117,155.0772,17589.0
2017-11-08 09:40:00,212.19,212.31,211.33,211.56,14697.0,155.1138,155.2015,154.4851,154.6533,14697.0
2017-11-08 09:50:00,211.6,212.04,211.28,211.52,12443.0,154.6825,155.0041,154.4486,154.624,12443.0
2017-11-08 10:00:00,211.41,212.16,211.41,212.16,6912.0,154.5436,155.0919,154.5436,155.0919,6912.0
2017-11-08 10:10:00,212.34,212.8,212.29,212.58,5301.0,155.2234,155.5597,155.1869,155.3989,5301.0
2017-11-08 10:20:00,212.53,212.76,212.48,212.73,3598.0,155.3623,155.5305,155.3258,155.5085,3598.0
2017-11-08 10:30:00,212.66,213.44,212.65,213.11,14506.0,155.4574,156.0276,155.4501,155.7863,14506.0
2017-11-08 10:40:00,213.17,213.69,213.14,213.69,10500.0,155.8302,156.2103,155.8083,156.2103,10500.0
2017-11-08 10:50:00,213.79,213.93,213.04,213.44,16176.0,156.2834,156.3858,155.7352,156.0276,16176.0
2017-11-08 11:00:00,213.49,213.49,212.92,212.94,9605.0,156.0641,156.0641,155.6474,155.6621,9605.0
2017-11-08 11:10:00,212.97,213.32,212.95,213.11,13129.0,155.684,155.9398,155.6694,155.7863,13129.0
2017-11-08 11:20:00,213.07,213.31,213.04,213.31,6279.0,155.7571,155.9325,155.7352,155.9325,6279.0
2017-11-08 11:30:00,213.35,213.41,212.99,213.3,28830.0,155.9618,156.0056,155.6986,155.9252,28830.0
2017-11-08 11:40:00,213.2,213.38,213.0,213.05,7231.0,155.8521,155.9837,155.7059,155.7425,7231.0
2017-11-08 11:50:00,213.1,213.1,212.81,212.97,4537.0,155.779,155.779,155.567,155.684,4537.0
2017-11-08 12:00:00,212.87,212.89,212.41,212.62,11361.0,155.6109,155.6255,155.2746,155.4281,11361.0
2017-11-08 12:10:00,212.62,212.85,212.62,212.68,7169.0,155.4281,155.5963,155.4281,155.472,7169.0
2017-11-08 12:20:00,212.61,212.66,212.25,212.37,9521.0,155.4208,155.4574,155.1577,155.2454,9521.0
2017-11-08 12:30:00,212.34,212.53,212.29,212.52,862.0,155.2234,155.3623,155.1869,155.355,862.0
2017-11-08 12:40:00,212.56,212.89,212.56,212.69,4026.0,155.3843,155.6255,155.3843,155.4793,4026.0
2017-11-08 12:50:00,212.85,213.0,212.69,212.75,2425.0,155.5963,155.7059,155.4793,155.5232,2425.0
2017-11-08 13:00:00,212.75,213.01,212.54,212.75,15255.0,155.5232,155.7132,155.3696,155.5232,15255.0
2017-11-08 13:10:00,212.72,213.17,212.54,213.08,31525.0,155.5012,155.8302,155.3696,155.7644,31525.0
2017-11-08 13:20:00,213.03,213.48,213.01,213.11,7971.0,155.7278,156.0568,155.7132,155.7863,7971.0
2017-11-08 13:30:00,213.12,213.18,212.97,212.99,13519.0,155.7936,155.8375,155.684,155.6986,13519.0
2017-11-08 13:40:00,213.06,213.12,212.8,212.83,4146.0,155.7498,155.7936,155.5597,155.5816,4146.0
2017-11-08 13:50:00,212.83,213.15,212.59,213.0,5247.0,155.5816,155.8156,155.4062,155.7059,5247.0
2017-11-08 14:00:00,213.06,213.06,212.66,212.77,3850.0,155.7498,155.7498,155.4574,155.5378,3850.0
2017-11-08 14:10:00,212.77,212.77,212.51,212.71,3897.0,155.5378,155.5378,155.3477,155.4939,3897.0
2017-11-08 14:20:00,212.82,212.99,212.65,212.99,7902.0,155.5743,155.6986,155.4501,155.6986,7902.0
2017-11-08 14:30:00,212.95,213.06,212.8,212.89,7616.0,155.6694,155.7498,155.5597,155.6255,7616.0
2017-11-08 14:40:00,212.85,212.92,212.72,212.86,7024.0,155.5963,155.6474,155.5012,155.6036,7024.0
2017-11-08 14:50:00,212.93,213.2,212.67,213.16,22394.0,155.6547,155.8521,155.4647,155.8229,22394.0
2017-11-08 15:00:00,213.22,213.54,213.14,213.33,11339.0,155.8667,156.1007,155.8083,155.9471,11339.0
2017-11-08 15:10:00,213.42,213.42,213.03,213.1,15168.0,156.0129,156.0129,155.7278,155.779,15168.0
2017-11-08 15:20:00,213.08,213.14,213.04,213.07,32010.0,155.7644,155.8083,155.7352,155.7571,32010.0
2017-11-08 15:30:00,213.07,213.45,213.06,213.31,27766.0,155.7571,156.0349,155.7498,155.9325,27766.0
2017-11-08 15:40:00,213.31,213.35,213.03,213.03,28442.0,155.9325,155.9618,155.7278,155.7278,28442.0
2017-11-08 15:50:00,213.05,213.2,212.88,213.18,74722.0,155.7425,155.8521,155.6182,155.8375,74722.0
2017-11-09 09:30:00,212.76,213.28,212.23,212.74,7306.0,155.5305,155.9106,155.143,155.5159,7306.0
2017-11-09 09:40:00,212.72,213.31,212.47,213.31,16013.0,155.5012,155.9325,155.3185,155.9325,16013.0
2017-11-09 09:50:00,213.18,213.37,212.92,213.37,2973.0,155.8375,155.9764,155.6474,155.9764,2973.0
2017-11-09 10:00:00,213.14,213.41,213.03,213.21,3635.0,155.8083,156.0056,155.7278,155.8594,3635.0
2017-11-09 10:10:00,213.15,213.57,213.02,213.02,8528.0,155.8156,156.1226,155.7205,155.7205,8528.0
2017-11-09 10:20:00,213.33,213.33,212.64,212.95,5200.0,155.9471,155.9471,155.4427,155.6694,5200.0
2017-11-09 10:30:00,212.93,212.94,212.71,212.73,3700.0,155.6547,155.6621,155.4939,155.5085,3700.0
2017-11-09 10:40:00,212.9,212.99,212.28,212.28,2930.0,155.6328,155.6986,155.1796,155.1796,2930.0
2017-11-09 10:50:00,212.17,212.58,212.08,212.57,4074.0,155.0992,155.3989,155.0334,155.3916,4074.0
2017-11-09 11:00:00,212.69,212.86,212.49,212.75,3300.0,155.4793,155.6036,155.3331,155.5232,3300.0
2017-11-09 11:10:00,212.69,212.97,212.54,212.66,1300.0,155.4793,155.684,155.3696,155.4574,1300.0
2017-11-09 11:20:00,212.94,212.99,212.7,212.88,2000.0,155.6621,155.6986,155.4866,155.6182,2000.0
2017-11-09 11:30:00,212.94,213.03,212.7,212.94,2872.0,155.6621,155.7278,155.4866,155.6621,2872.0
2017-11-09 11:40:00,212.93,212.93,212.7,212.75,3035.0,155.6547,155.6547,155.4866,155.5232,3035.0
2017-11-09 11:50:00,212.71,212.82,212.5,212.64,4201.0,155.4939,155.5743,155.3404,155.4427,4201.0
2017-11-09 12:00:00,212.53,212.69,212.01,212.66,8951.0,155.3623,155.4793,154.9822,155.4574,8951.0
2017-11-09 12:10:00,212.77,212.77,212.39,212.42,7028.0,155.5378,155.5378,155.26,155.2819,7028.0
2017-11-09 12:20:00,212.52,212.59,212.45,212.59,700.0,155.355,155.4062,155.3039,155.4062,700.0
2017-11-09 12:30:00,212.53,212.58,212.36,212.39,3153.0,155.3623,155.3989,155.2381,155.26,3153.0
2017-11-09 12:40:00,212.52,212.86,212.48,212.49,1900.0,155.355,155.6036,155.3258,155.3331,1900.0
2017-11-09 12:50:00,212.6,212.64,212.37,212.56,4748.0,155.4135,155.4427,155.2454,155.3843,4748.0
2017-11-09 13:00:00,212.51,212.85,212.44,212.85,5000.0,155.3477,155.5963,155.2965,155.5963,5000.0
2017-11-09 13:10:00,212.78,212.94,212.51,212.82,6185.0,155.5451,155.6621,155.3477,155.5743,6185.0
2017-11-09 13:20:00,212.8,212.8,212.04,212.37,13005.0,155.5597,155.5597,155.0041,155.2454,13005.0
2017-11-09 13:30:00,212.3,212.74,212.14,212.34,6258.0,155.1942,155.5159,155.0772,155.2234,6258.0
2017-11-09 13:40:00,212.19,212.46,211.73,211.86,21569.0,155.1138,155.3112,154.7775,154.8726,21569.0
2017-11-09 13:50:00,211.74,211.97,211.43,211.87,11153.0,154.7848,154.953,154.5582,154.8799,11153.0
2017-11-09 14:00:00,212.0,212.16,211.72,211.77,10225.0,154.9749,155.0919,154.7702,154.8068,10225.0
2017-11-09 14:10:00,211.76,211.79,211.38,211.39,6090.0,154.7995,154.8214,154.5217,154.529,6090.0
2017-11-09 14:20:00,211.35,211.44,211.05,211.44,24380.0,154.4997,154.5655,154.2804,154.5655,24380.0
2017-11-09 14:30:00,211.45,211.46,211.21,211.31,8108.0,154.5728,154.5802,154.3974,154.4705,8108.0
2017-11-09 14:40:00,211.31,211.5,211.12,211.21,13018.0,154.4705,154.6094,154.3316,154.3974,13018.0
2017-11-09 14:50:00,211.29,211.58,211.15,211.58,13609.0,154.4559,154.6679,154.3535,154.6679,13609.0
2017-11-09 15:00:00,211.67,211.71,211.12,211.34,33705.0,154.7337,154.7629,154.3316,154.4924,33705.0
2017-11-09 15:10:00,211.27,211.95,211.27,211.95,5763.0,154.4413,154.9383,154.4413,154.9383,5763.0
2017-11-09 15:20:00,211.93,211.97,211.56,211.6,7972.0,154.9237,154.953,154.6533,154.6825,7972.0
2017-11-09 15:30:00,211.62,211.76,211.3,211.3,20054.0,154.6971,154.7995,154.4632,154.4632,20054.0
2017-11-09 15:40:00,211.34,211.39,211.19,211.22,30972.0,154.4924,154.529,154.3828,154.4047,30972.0
2017-11-09 15:50:00,211.24,211.39,211.02,211.37,61344.0,154.4193,154.529,154.2585,154.5144,61344.0
2017-11-10 09:30:00,211.11,211.11,209.18,210.86,11724.0,154.3243,154.3243,152.9134,154.1415,11724.0
2017-11-10 09:40:00,210.83,211.19,210.46,210.64,10611.0,154.1196,154.3828,153.8491,153.9807,10611.0
2017-11-10 09:50:00,210.64,210.77,209.93,210.65,50715.0,153.9807,154.0758,153.4617,153.988,50715.0
2017-11-10 10:00:00,210.71,210.71,210.19,210.32,21322.0,154.0319,154.0319,153.6518,153.7468,21322.0
2017-11-10 10:10:00,210.44,210.7,210.2,210.7,23225.0,153.8345,154.0246,153.6591,154.0246,23225.0
2017-11-10 10:20:00,210.7,210.78,210.36,210.45,32283.0,154.0246,154.0831,153.776,153.8418,32283.0
2017-11-10 10:30:00,210.86,211.27,210.52,211.05,15079.0,154.1415,154.4413,153.893,154.2804,15079.0
2017-11-10 10:40:00,211.14,211.65,211.05,211.31,5632.0,154.3462,154.719,154.2804,154.4705,5632.0
2017-11-10 10:50:00,211.3,211.49,211.11,211.26,11158.0,154.4632,154.6021,154.3243,154.434,11158.0
2017-11-10 11:00:00,211.25,211.26,210.92,210.92,20725.0,154.4266,154.434,154.1854,154.1854,20725.0
2017-11-10 11:10:00,210.99,211.24,210.77,211.04,7114.0,154.2366,154.4193,154.0758,154.2731,7114.0
2017-11-10 11:20:00,211.01,211.23,210.99,211.17,19764.0,154.2512,154.412,154.2366,154.3682,19764.0
2017-11-10 11:30:00,211.16,211.57,211.14,211.21,8202.0,154.3608,154.6606,154.3462,154.3974,8202.0
2017-11-10 11:40:00,211.1,211.52,211.03,211.46,3844.0,154.317,154.624,154.2658,154.5802,3844.0
2017-11-10 11:50:00,211.45,211.85,211.44,211.84,3514.0,154.5728,154.8652,154.5655,154.8579,3514.0
2017-11-10 12:00:00,211.84,212.11,211.81,211.91,2400.0,154.8579,155.0553,154.836,154.9091,2400.0
2017-11-10 12:10:00,212.0,212.12,211.86,212.12,1415.0,154.9749,155.0626,154.8726,155.0626,1415.0
2017-11-10 12:20:00,212.14,212.2,211.95,211.97,6600.0,155.0772,155.1211,154.9383,154.953,6600.0
2017-11-10 12:30:00,211.95,212.12,211.95,212.02,3534.0,154.9383,155.0626,154.9383,154.9895,3534.0
2017-11-10 12:40:00,212.06,212.07,211.87,211.87,3600.0,155.0188,155.0261,154.8799,154.8799,3600.0
2017-11-10 12:50:00,211.92,211.92,211.74,211.75,1683.0,154.9164,154.9164,154.7848,154.7921,1683.0
2017-11-10 13:00:00,211.83,211.87,211.75,211.8,8301.0,154.8506,154.8799,154.7921,154.8287,8301.0
2017-11-10 13:10:00,211.78,211.88,211.62,211.67,5044.0,154.8141,154.8872,154.6971,154.7337,5044.0
2017-11-10 13:20:00,211.67,211.72,211.6,211.72,5700.0,154.7337,154.7702,154.6825,154.7702,5700.0
2017-11-10 13:30:00,211.68,211.71,211.55,211.6,8200.0,154.741,154.7629,154.6459,154.6825,8200.0
2017-11-10 13:40:00,211.61,211.81,211.57,211.75,6237.0,154.6898,154.836,154.6606,154.7921,6237.0
2017-11-10 13:50:00,211.79,211.87,211.61,211.65,12468.0,154.8214,154.8799,154.6898,154.719,12468.0
2017-11-10 14:00:00,211.67,211.77,211.65,211.76,5400.0,154.7337,154.8068,154.719,154.7995,5400.0
2017-11-10 14:10:00,211.7,211.82,211.5,211.73,15751.0,154.7556,154.8433,154.6094,154.7775,15751.0
2017-11-10 14:20:00,211.7,211.75,211.64,211.71,2474.0,154.7556,154.7921,154.7117,154.7629,2474.0
2017-11-10 14:30:00,211.75,211.8,211.59,211.59,22629.0,154.7921,154.8287,154.6752,154.6752,22629.0
2017-11-10 14:40:00,211.63,211.78,211.63,211.65,9082.0,154.7044,154.8141,154.7044,154.719,9082.0
2017-11-10 14:50:00,211.65,211.77,211.61,211.69,6360.0,154.719,154.8068,154.6898,154.7483,6360.0
2017-11-10 15:00:00,211.68,211.68,211.47,211.47,4449.0,154.741,154.741,154.5875,154.5875,4449.0
2017-11-10 15:10:00,211.52,211.78,211.51,211.66,9981.0,154.624,154.8141,154.6167,154.7264,9981.0
2017-11-10 15:20:00,211.63,211.72,211.63,211.68,5983.0,154.7044,154.7702,154.7044,154.741,5983.0
2017-11-10 15:30:00,211.64,211.76,211.57,211.72,18387.0,154.7117,154.7995,154.6606,154.7702,18387.0
2017-11-10 15:40:00,211.67,211.68,211.54,211.56,37243.0,154.7337,154.741,154.6386,154.6533,37243.0
2017-11-10 15:50:00,211.59,211.62,211.45,211.55,66359.0,154.6752,154.6971,154.5728,154.6459,66359.0
2017-11-13 09:30:00,211.66,213.89,211.52,212.97,18096.0,154.7264,156.3565,154.624,155.684,18096.0
2017-11-13 09:40:00,213.03,213.07,211.61,212.11,16829.0,155.7278,155.7571,154.6898,155.0553,16829.0
2017-11-13 09:50:00,211.94,212.97,211.69,212.82,18774.0,154.931,155.684,154.7483,155.5743,18774.0
2017-11-13 10:00:00,212.57,213.15,212.56,213.09,2915.0,155.3916,155.8156,155.3843,155.7717,2915.0
2017-11-13 10:10:00,213.05,213.38,212.47,213.27,12859.0,155.7425,155.9837,155.3185,155.9033,12859.0
2017-11-13 10:20:00,213.03,213.5,212.9,213.13,7020.0,155.7278,156.0714,155.6328,155.8009,7020.0
2017-11-13 10:30:00,213.24,213.56,213.1,213.16,8148.0,155.8814,156.1153,155.779,155.8229,8148.0
2017-11-13 10:40:00,213.07,213.07,212.22,212.29,9478.0,155.7571,155.7571,155.1357,155.1869,9478.0
2017-11-13 10:50:00,212.25,212.96,212.02,212.96,7091.0,155.1577,155.6767,154.9895,155.6767,7091.0
2017-11-13 11:00:00,213.11,213.11,212.34,212.92,11056.0,155.7863,155.7863,155.2234,155.6474,11056.0
2017-11-13 11:10:00,212.81,213.19,212.61,213.19,4140.0,155.567,155.8448,155.4208,155.8448,4140.0
2017-11-13 11:20:00,213.33,213.48,213.06,213.11,16828.0,155.9471,156.0568,155.7498,155.7863,16828.0
2017-11-13 11:30:00,212.97,213.16,212.94,213.06,4071.0,155.684,155.8229,155.6621,155.7498,4071.0
2017-11-13 11:40:00,213.15,213.19,212.84,213.16,7698.0,155.8156,155.8448,155.589,155.8229,7698.0
2017-11-13 11:50:00,213.06,213.28,212.9,213.2,15315.0,155.7498,155.9106,155.6328,155.8521,15315.0
2017-11-13 12:00:00,213.29,213.48,213.24,213.26,1700.0,155.9179,156.0568,155.8814,155.896,1700.0
2017-11-13 12:10:00,213.26,213.39,212.98,213.39,4163.0,155.896,155.991,155.6913,155.991,4163.0
2017-11-13 12:20:00,213.26,213.68,213.18,213.68,2407.0,155.896,156.203,155.8375,156.203,2407.0
2017-11-13 12:30:00,213.62,213.62,213.36,213.49,3300.0,156.1591,156.1591,155.9691,156.0641,3300.0
2017-11-13 12:40:00,213.43,213.43,213.02,213.32,3907.0,156.0202,156.0202,155.7205,155.9398,3907.0
2017-11-13 12:50:00,213.17,213.24,213.01,213.08,3300.0,155.8302,155.8814,155.7132,155.7644,3300.0
2017-11-13 13:00:00,213.25,213.26,213.08,213.1,2916.0,155.8887,155.896,155.7644,155.779,2916.0
2017-11-13 13:10:00,213.07,213.12,212.97,212.97,1630.0,155.7571,155.7936,155.684,155.684,1630.0
2017-11-13 13:20:00,213.04,213.11,212.56,212.69,13238.0,155.7352,155.7863,155.3843,155.4793,13238.0
2017-11-13 13:30:00,212.7,212.8,212.63,212.75,3415.0,155.4866,155.5597,155.4354,155.5232,3415.0
2017-11-13 13:40:00,212.72,212.8,212.4,212.62,6400.0,155.5012,155.5597,155.2673,155.4281,6400.0
2017-11-13 13:50:00,212.58,212.84,212.4,212.72,7284.0,155.3989,155.589,155.2673,155.5012,7284.0
2017-11-13 14:00:00,212.78,212.86,212.34,212.54,4888.0,155.5451,155.6036,155.2234,155.3696,4888.0
2017-11-13 14:10:00,212.54,212.61,212.43,212.61,13249.0,155.3696,155.4208,155.2892,155.4208,13249.0
2017-11-13 14:20:00,212.62,212.99,212.62,212.78,4645.0,155.4281,155.6986,155.4281,155.5451,4645.0
2017-11-13 14:30:00,212.69,212.85,212.59,212.62,6871.0,155.4793,155.5963,155.4062,155.4281,6871.0
2017-11-13 14:40:00,212.71,212.8,212.54,212.78,3110.0,155.4939,155.5597,155.3696,155.5451,3110.0
2017-11-13 14:50:00,212.71,212.9,212.54,212.58,22620.0,155.4939,155.6328,155.3696,155.3989,22620.0
2017-11-13 15:00:00,212.54,212.87,212.54,212.81,13700.0,155.3696,155.6109,155.3696,155.567,13700.0
2017-11-13 15:10:00,212.93,213.13,212.84,213.09,5999.0,155.6547,155.8009,155.589,155.7717,5999.0
2017-11-13 15:20:00,213.09,213.12,212.95,213.01,10290.0,155.7717,155.7936,155.6694,155.7132,10290.0
2017-11-13 15:30:00,213.02,213.17,212.95,213.1,16600.0,155.7205,155.8302,155.6694,155.779,16600.0
2017-11-13 15:40:00,213.08,213.22,212.83,212.89,23246.0,155.7644,155.8667,155.5816,155.6255,23246.0
2017-11-13 15:50:00,212.96,213.36,212.95,213.33,75918.0,155.6767,155.9691,155.6694,155.9471,75918.0
2017-11-14 09:30:00,212.43,212.43,211.44,211.91,17511.0,155.2892,155.2892,154.5655,154.9091,17511.0
2017-11-14 09:40:00,212.11,212.25,211.86,212.02,6125.0,155.0553,155.1577,154.8726,154.9895,6125.0
2017-11-14 09:50:00,211.99,212.09,211.79,211.95,8368.0,154.9676,155.0407,154.8214,154.9383,8368.0
2017-11-14 10:00:00,211.96,212.12,211.81,211.86,11035.0,154.9457,155.0626,154.836,154.8726,11035.0
2017-11-14 10:10:00,211.85,212.31,211.81,211.85,10307.0,154.8652,155.2015,154.836,154.8652,10307.0
2017-11-14 10:20:00,211.81,212.11,211.66,211.96,11551.0,154.836,155.0553,154.7264,154.9457,11551.0
2017-11-14 10:30:00,212.03,212.32,212.03,212.22,4236.0,154.9968,155.2088,154.9968,155.1357,4236.0
2017-11-14 10:40:00,212.16,212.41,212.05,212.07,7136.0,155.0919,155.2746,155.0115,155.0261,7136.0
2017-11-14 10:50:00,212.01,212.26,211.87,212.14,25308.0,154.9822,155.165,154.8799,155.0772,25308.0
2017-11-14 11:00:00,212.25,212.25,211.8,212.03,8912.0,155.1577,155.1577,154.8287,154.9968,8912.0
2017-11-14 11:10:00,212.04,212.52,212.03,212.43,4984.0,155.0041,155.355,154.9968,155.2892,4984.0
2017-11-14 11:20:00,212.54,212.61,212.25,212.43,3105.0,155.3696,155.4208,155.1577,155.2892,3105.0
2017-11-14 11:30:00,212.33,212.75,212.33,212.7,9103.0,155.2161,155.5232,155.2161,155.4866,9103.0
2017-11-14 11:40:00,212.69,212.94,212.63,212.63,3600.0,155.4793,155.6621,155.4354,155.4354,3600.0
2017-11-14 11:50:00,212.7,212.94,212.46,212.5,5083.0,155.4866,155.6621,155.3112,155.3404,5083.0
2017-11-14 12:00:00,212.33,212.66,212.28,212.48,3940.0,155.2161,155.4574,155.1796,155.3258,3940.0
2017-11-14 12:10:00,212.47,212.63,212.42,212.51,5820.0,155.3185,155.4354,155.2819,155.3477,5820.0
2017-11-14 12:20:00,212.43,212.61,212.35,212.36,3700.0,155.2892,155.4208,155.2308,155.2381,3700.0
2017-11-14 12:30:00,212.36,212.57,212.34,212.5,6841.0,155.2381,155.3916,155.2234,155.3404,6841.0
2017-11-14 12:40:00,212.46,212.57,212.37,212.57,2779.0,155.3112,155.3916,155.2454,155.3916,2779.0
2017-11-14 12:50:00,212.48,212.59,212.32,212.37,2800.0,155.3258,155.4062,155.2088,155.2454,2800.0
2017-11-14 13:00:00,212.28,212.39,212.08,212.08,3091.0,155.1796,155.26,155.0334,155.0334,3091.0
2017-11-14 13:10:00,212.04,212.26,212.03,212.24,4366.0,155.0041,155.165,154.9968,155.1503,4366.0
2017-11-14 13:20:00,212.12,212.28,212.03,212.03,3883.0,155.0626,155.1796,154.9968,154.9968,3883.0
2017-11-14 13:30:00,212.04,212.24,212.04,212.15,1104.0,155.0041,155.1503,155.0041,155.0846,1104.0
2017-11-14 13:40:00,212.26,212.32,212.15,212.15,2096.0,155.165,155.2088,155.0846,155.0846,2096.0
2017-11-14 13:50:00,212.14,212.32,212.11,212.23,5332.0,155.0772,155.2088,155.0553,155.143,5332.0
2017-11-14 14:00:00,212.3,212.39,212.16,212.21,6963.0,155.1942,155.26,155.0919,155.1284,6963.0
2017-11-14 14:10:00,212.16,212.27,212.13,212.26,4510.0,155.0919,155.1723,155.0699,155.165,4510.0
2017-11-14 14:20:00,212.29,212.3,212.16,212.23,4682.0,155.1869,155.1942,155.0919,155.143,4682.0
2017-11-14 14:30:00,212.13,212.14,211.49,211.62,11112.0,155.0699,155.0772,154.6021,154.6971,11112.0
2017-11-14 14:40:00,211.65,212.16,211.62,211.72,11032.0,154.719,155.0919,154.6971,154.7702,11032.0
2017-11-14 14:50:00,211.81,212.4,211.81,212.4,6350.0,154.836,155.2673,154.836,155.2673,6350.0
2017-11-14 15:00:00,212.38,212.44,212.3,212.35,5149.0,155.2527,155.2965,155.1942,155.2308,5149.0
2017-11-14 15:10:00,212.38,212.69,212.28,212.68,8654.0,155.2527,155.4793,155.1796,155.472,8654.0
2017-11-14 15:20:00,212.62,212.96,212.62,212.86,16584.0,155.4281,155.6767,155.4281,155.6036,16584.0
2017-11-14 15:30:00,212.92,213.27,212.86,213.17,13746.0,155.6474,155.9033,155.6036,155.8302,13746.0
2017-11-14 15:40:00,213.06,213.17,212.91,213.08,18791.0,155.7498,155.8302,155.6401,155.7644,18791.0
2017-11-14 15:50:00,213.05,213.29,212.92,212.97,53783.0,155.7425,155.9179,155.6474,155.684,53783.0
2017-11-15 09:30:00,212.77,213.18,211.68,212.53,9784.0,155.5378,155.8375,154.741,155.3623,9784.0
2017-11-15 09:40:00,212.67,212.8,212.3,212.7,15876.0,155.4647,155.5597,155.1942,155.4866,15876.0
2017-11-15 09:50:00,212.7,213.77,212.7,213.73,11590.0,155.4866,156.2688,155.4866,156.2396,11590.0
2017-11-15 10:00:00,213.89,213.9,212.94,213.02,9399.0,156.3565,156.3638,155.6621,155.7205,9399.0
2017-11-15 10:10:00,213.18,213.18,212.53,213.13,26465.0,155.8375,155.8375,155.3623,155.8009,26465.0
2017-11-15 10:20:00,213.02,213.05,212.28,212.87,12637.0,155.7205,155.7425,155.1796,155.6109,12637.0
2017-11-15 10:30:00,212.8,212.81,212.39,212.76,5837.0,155.5597,155.567,155.26,155.5305,5837.0
2017-11-15 10:40:00,212.74,212.84,212.52,212.67,6023.0,155.5159,155.589,155.355,155.4647,6023.0
2017-11-15 10:50:00,212.67,212.79,212.36,212.79,10281.0,155.4647,155.5524,155.2381,155.5524,10281.0
2017-11-15 11:00:00,212.62,212.74,212.39,212.7,11069.0,155.4281,155.5159,155.26,155.4866,11069.0
2017-11-15 11:10:00,212.72,212.79,212.38,212.7,11186.0,155.5012,155.5524,155.2527,155.4866,11186.0
2017-11-15 11:20:00,212.59,212.73,211.12,211.63,34122.0,155.4062,155.5085,154.3316,154.7044,34122.0
2017-11-15 11:30:00,211.54,211.81,211.47,211.51,5984.0,154.6386,154.836,154.5875,154.6167,5984.0
2017-11-15 11:40:00,211.66,211.95,211.58,211.81,4605.0,154.7264,154.9383,154.6679,154.836,4605.0
2017-11-15 11:50:00,211.86,211.96,211.67,211.67,3826.0,154.8726,154.9457,154.7337,154.7337,3826.0
2017-11-15 12:00:00,211.75,211.75,211.37,211.37,5087.0,154.7921,154.7921,154.5144,154.5144,5087.0
2017-11-15 12:10:00,211.38,211.52,211.15,211.19,3000.0,154.5217,154.624,154.3535,154.3828,3000.0
2017-11-15 12:20:00,211.18,211.31,211.0,211.0,2220.0,154.3755,154.4705,154.2439,154.2439,2220.0
2017-11-15 12:30:00,210.94,211.12,210.94,210.96,6037.0,154.2,154.3316,154.2,154.2146,6037.0
2017-11-15 12:40:00,210.95,210.95,210.6,210.63,12125.0,154.2073,154.2073,153.9515,153.9734,12125.0
2017-11-15 12:50:00,210.58,210.59,210.29,210.29,10748.0,153.9369,153.9442,153.7249,153.7249,10748.0
2017-11-15 13:00:00,210.38,210.39,210.02,210.09,7020.0,153.7907,153.798,153.5275,153.5787,7020.0
2017-11-15 13:10:00,210.05,210.31,210.05,210.2,8688.0,153.5494,153.7395,153.5494,153.6591,8688.0
2017-11-15 13:20:00,210.26,210.26,210.07,210.1,2955.0,153.7029,153.7029,153.564,153.586,2955.0
2017-11-15 13:30:00,210.21,210.27,209.91,209.99,9140.0,153.6664,153.7102,153.4471,153.5056,9140.0
2017-11-15 13:40:00,210.01,210.17,209.91,210.07,7143.0,153.5202,153.6371,153.4471,153.564,7143.0
2017-11-15 13:50:00,210.09,210.34,209.97,210.34,13785.0,153.5787,153.7614,153.4909,153.7614,13785.0
2017-11-15 14:00:00,210.34,210.34,209.87,209.87,4064.0,153.7614,153.7614,153.4178,153.4178,4064.0
2017-11-15 14:10:00,209.84,209.87,209.52,209.71,9306.0,153.3959,153.4178,153.162,153.3009,9306.0
2017-11-15 14:20:00,209.69,209.72,209.58,209.67,5580.0,153.2863,153.3082,153.2058,153.2716,5580.0
2017-11-15 14:30:00,209.71,209.95,209.69,209.95,6905.0,153.3009,153.4763,153.2863,153.4763,6905.0
2017-11-15 14:40:00,209.92,210.03,209.77,209.88,6212.0,153.4544,153.5348,153.3447,153.4252,6212.0
2017-11-15 14:50:00,209.8,210.15,209.8,209.98,6438.0,153.3667,153.6225,153.3667,153.4983,6438.0
2017-11-15 15:00:00,210.04,210.11,210.0,210.1,6382.0,153.5421,153.5933,153.5129,153.586,6382.0
2017-11-15 15:10:00,210.13,210.41,210.11,210.37,9163.0,153.6079,153.8126,153.5933,153.7833,9163.0
2017-11-15 15:20:00,210.39,210.39,210.22,210.26,12911.0,153.798,153.798,153.6737,153.7029,12911.0
2017-11-15 15:30:00,210.23,210.39,210.06,210.08,15951.0,153.681,153.798,153.5567,153.5714,15951.0
2017-11-15 15:40:00,210.06,210.08,209.8,209.81,31823.0,153.5567,153.5714,153.3667,153.374,31823.0
2017-11-15 15:50:00,209.81,210.12,209.75,209.97,94834.0,153.374,153.6006,153.3301,153.4909,94834.0
2017-11-16 09:30:00,209.38,210.27,209.26,210.27,13768.0,153.0596,153.7102,152.9719,153.7102,13768.0
2017-11-16 09:40:00,209.93,210.67,209.93,210.07,3894.0,153.4617,154.0027,153.4617,153.564,3894.0
2017-11-16 09:50:00,210.13,210.38,210.0,210.32,9659.0,153.6079,153.7907,153.5129,153.7468,9659.0
2017-11-16 10:00:00,210.35,211.08,210.23,210.92,5490.0,153.7687,154.3024,153.681,154.1854,5490.0
2017-11-16 10:10:00,211.07,211.55,210.93,211.55,6426.0,154.2951,154.6459,154.1927,154.6459,6426.0
2017-11-16 10:20:00,211.56,211.59,210.96,210.96,6200.0,154.6533,154.6752,154.2146,154.2146,6200.0
2017-11-16 10:30:00,210.92,211.37,210.62,211.24,24334.0,154.1854,154.5144,153.9661,154.4193,24334.0
2017-11-16 10:40:00,211.24,211.9,211.23,211.9,5900.0,154.4193,154.9018,154.412,154.9018,5900.0
2017-11-16 10:50:00,211.98,212.29,211.9,212.29,8241.0,154.9603,155.1869,154.9018,155.1869,8241.0
2017-11-16 11:00:00,212.32,212.57,212.03,212.57,17349.0,155.2088,155.3916,154.9968,155.3916,17349.0
2017-11-16 11:10:00,212.63,212.75,211.86,212.5,37394.0,155.4354,155.5232,154.8726,155.3404,37394.0
2017-11-16 11:20:00,212.49,212.95,212.49,212.95,9356.0,155.3331,155.6694,155.3331,155.6694,9356.0
2017-11-16 11:30:00,212.95,213.2,212.79,213.2,9497.0,155.6694,155.8521,155.5524,155.8521,9497.0
2017-11-16 11:40:00,213.25,213.8,213.25,213.6,19850.0,155.8887,156.2907,155.8887,156.1445,19850.0
2017-11-16 11:50:00,213.58,213.87,213.53,213.82,7869.0,156.1299,156.3419,156.0934,156.3053,7869.0
2017-11-16 12:00:00,213.83,214.71,213.83,214.68,19560.0,156.3127,156.9559,156.3127,156.934,19560.0
2017-11-16 12:10:00,214.7,214.75,213.89,213.96,12848.0,156.9486,156.9852,156.3565,156.4077,12848.0
2017-11-16 12:20:00,213.89,214.1,213.45,213.72,10744.0,156.3565,156.51,156.0349,156.2322,10744.0
2017-11-16 12:30:00,213.75,213.78,213.52,213.69,6100.0,156.2542,156.2761,156.086,156.2103,6100.0
2017-11-16 12:40:00,213.73,213.92,213.73,213.84,2950.0,156.2396,156.3784,156.2396,156.32,2950.0
2017-11-16 12:50:00,213.76,213.82,213.57,213.59,9515.0,156.2615,156.3053,156.1226,156.1372,9515.0
2017-11-16 13:00:00,213.62,213.83,213.55,213.76,5000.0,156.1591,156.3127,156.108,156.2615,5000.0
2017-11-16 13:10:00,213.76,214.33,213.75,213.81,15655.0,156.2615,156.6782,156.2542,156.298,15655.0
2017-11-16 13:20:00,213.9,214.14,213.63,213.85,9512.0,156.3638,156.5393,156.1665,156.3273,9512.0
2017-11-16 13:30:00,213.81,213.9,213.66,213.77,6000.0,156.298,156.3638,156.1884,156.2688,6000.0
2017-11-16 13:40:00,213.78,214.0,213.74,213.89,9956.0,156.2761,156.4369,156.2469,156.3565,9956.0
2017-11-16 13:50:00,213.92,214.01,213.73,214.01,11569.0,156.3784,156.4442,156.2396,156.4442,11569.0
2017-11-16 14:00:00,214.0,214.0,213.6,213.71,10622.0,156.4369,156.4369,156.1445,156.2249,10622.0
2017-11-16 14:10:00,213.67,213.79,213.59,213.79,9708.0,156.1957,156.2834,156.1372,156.2834,9708.0
2017-11-16 14:20:00,213.79,213.93,213.75,213.75,6339.0,156.2834,156.3858,156.2542,156.2542,6339.0
2017-11-16 14:30:00,213.72,213.78,213.57,213.72,8534.0,156.2322,156.2761,156.1226,156.2322,8534.0
2017-11-16 14:40:00,213.74,213.84,213.7,213.76,13533.0,156.2469,156.32,156.2176,156.2615,13533.0
2017-11-16 14:50:00,213.72,213.75,213.6,213.64,11621.0,156.2322,156.2542,156.1445,156.1738,11621.0
2017-11-16 15:00:00,213.64,213.75,213.57,213.64,10135.0,156.1738,156.2542,156.1226,156.1738,10135.0
2017-11-16 15:10:00,213.62,213.85,213.62,213.78,10300.0,156.1591,156.3273,156.1591,156.2761,10300.0
2017-11-16 15:20:00,213.75,213.91,213.69,213.8,33836.0,156.2542,156.3711,156.2103,156.2907,33836.0
2017-11-16 15:30:00,213.79,213.92,213.72,213.74,35203.0,156.2834,156.3784,156.2322,156.2469,35203.0
2017-11-16 15:40:00,213.77,213.77,213.59,213.74,31046.0,156.2688,156.2688,156.1372,156.2469,31046.0
2017-11-16 15:50:00,213.74,213.8,213.49,213.69,185151.0,156.2469,156.2907,156.0641,156.2103,185151.0
2017-11-17 09:30:00,212.75,213.74,212.12,212.59,31646.0,155.5232,156.2469,155.0626,155.4062,31646.0
2017-11-17 09:40:00,212.51,212.8,211.66,212.36,8692.0,155.3477,155.5597,154.7264,155.2381,8692.0
2017-11-17 09:50:00,212.24,212.51,211.78,212.45,15553.0,155.1503,155.3477,154.8141,155.3039,15553.0
2017-11-17 10:00:00,212.33,212.66,212.09,212.4,9326.0,155.2161,155.4574,155.0407,155.2673,9326.0
2017-11-17 10:10:00,212.36,212.68,212.15,212.53,9864.0,155.2381,155.472,155.0846,155.3623,9864.0
2017-11-17 10:20:00,212.6,212.68,212.34,212.34,1700.0,155.4135,155.472,155.2234,155.2234,1700.0
2017-11-17 10:30:00,212.45,212.48,212.0,212.19,5832.0,155.3039,155.3258,154.9749,155.1138,5832.0
2017-11-17 10:40:00,212.19,212.24,211.98,212.06,4604.0,155.1138,155.1503,154.9603,155.0188,4604.0
2017-11-17 10:50:00,212.07,212.67,212.03,212.67,11128.0,155.0261,155.4647,154.9968,155.4647,11128.0
2017-11-17 11:00:00,212.72,213.0,212.57,212.94,11040.0,155.5012,155.7059,155.3916,155.6621,11040.0
2017-11-17 11:10:00,212.98,212.98,212.72,212.76,3335.0,155.6913,155.6913,155.5012,155.5305,3335.0
2017-11-17 11:20:00,212.75,212.8,212.51,212.57,5290.0,155.5232,155.5597,155.3477,155.3916,5290.0
2017-11-17 11:30:00,212.52,212.6,212.27,212.32,3134.0,155.355,155.4135,155.1723,155.2088,3134.0
2017-11-17 11:40:00,212.33,212.37,212.24,212.3,6239.0,155.2161,155.2454,155.1503,155.1942,6239.0
2017-11-17 11:50:00,212.25,212.41,212.25,212.25,6790.0,155.1577,155.2746,155.1577,155.1577,6790.0
2017-11-17 12:00:00,212.3,212.36,212.22,212.27,5081.0,155.1942,155.2381,155.1357,155.1723,5081.0
2017-11-17 12:10:00,212.27,212.84,212.24,212.84,12215.0,155.1723,155.589,155.1503,155.589,12215.0
2017-11-17 12:20:00,212.85,213.0,212.65,212.85,51678.0,155.5963,155.7059,155.4501,155.5963,51678.0
2017-11-17 12:30:00,212.88,212.99,212.58,212.6,5427.0,155.6182,155.6986,155.3989,155.4135,5427.0
2017-11-17 12:40:00,212.66,212.85,212.62,212.74,5700.0,155.4574,155.5963,155.4281,155.5159,5700.0
2017-11-17 12:50:00,212.73,212.73,212.52,212.65,11680.0,155.5085,155.5085,155.355,155.4501,11680.0
2017-11-17 13:00:00,212.64,212.64,212.32,212.36,6500.0,155.4427,155.4427,155.2088,155.2381,6500.0
2017-11-17 13:10:00,212.36,212.42,212.29,212.38,12610.0,155.2381,155.2819,155.1869,155.2527,12610.0
2017-11-17 13:20:00,212.38,212.4,212.19,212.33,8823.0,155.2527,155.2673,155.1138,155.2161,8823.0
2017-11-17 13:30:00,212.21,212.21,211.96,212.05,9736.0,155.1284,155.1284,154.9457,155.0115,9736.0
2017-11-17 13:40:00,212.04,212.08,211.94,212.0,7449.0,155.0041,155.0334,154.931,154.9749,7449.0
2017-11-17 13:50:00,212.1,212.14,211.99,212.14,4448.0,155.048,155.0772,154.9676,155.0772,4448.0
2017-11-17 14:00:00,212.15,212.22,212.01,212.14,13915.0,155.0846,155.1357,154.9822,155.0772,13915.0
2017-11-17 14:10:00,212.13,212.14,212.0,212.06,9052.0,155.0699,155.0772,154.9749,155.0188,9052.0
2017-11-17 14:20:00,212.08,212.08,211.87,211.88,10395.0,155.0334,155.0334,154.8799,154.8872,10395.0
2017-11-17 14:30:00,211.89,211.93,211.83,211.9,3900.0,154.8945,154.9237,154.8506,154.9018,3900.0
2017-11-17 14:40:00,211.9,211.92,211.75,211.92,7487.0,154.9018,154.9164,154.7921,154.9164,7487.0
2017-11-17 14:50:00,211.87,211.97,211.87,211.92,5730.0,154.8799,154.953,154.8799,154.9164,5730.0
2017-11-17 15:00:00,211.92,212.02,211.87,211.95,6840.0,154.9164,154.9895,154.8799,154.9383,6840.0
2017-11-17 15:10:00,211.94,212.02,211.87,211.98,11508.0,154.931,154.9895,154.8799,154.9603,11508.0
2017-11-17 15:20:00,211.95,212.0,211.87,211.9,7099.0,154.9383,154.9749,154.8799,154.9018,7099.0
2017-11-17 15:30:00,211.91,211.91,211.82,211.85,17758.0,154.9091,154.9091,154.8433,154.8652,17758.0
2017-11-17 15:40:00,211.88,212.06,211.84,211.93,22917.0,154.8872,155.0188,154.8579,154.9237,22917.0
2017-11-17 15:50:00,211.93,212.11,211.7,211.8,62778.0,154.9237,155.0553,154.7556,154.8287,62778.0
2017-11-20 09:30:00,211.81,211.9,210.82,211.79,18727.0,154.836,154.9018,154.1123,154.8214,18727.0
2017-11-20 09:40:00,211.13,212.02,211.1,211.99,4296.0,154.3389,154.9895,154.317,154.9676,4296.0
2017-11-20 09:50:00,211.79,211.79,211.07,211.56,8036.0,154.8214,154.8214,154.2951,154.6533,8036.0
2017-11-20 10:00:00,211.46,212.27,211.29,212.17,7617.0,154.5802,155.1723,154.4559,155.0992,7617.0
2017-11-20 10:10:00,212.17,212.17,211.45,212.05,4698.0,155.0992,155.0992,154.5728,155.0115,4698.0
2017-11-20 10:20:00,212.12,212.13,211.63,211.63,3691.0,155.0626,155.0699,154.7044,154.7044,3691.0
2017-11-20 10:30:00,211.81,211.9,211.62,211.62,3903.0,154.836,154.9018,154.6971,154.6971,3903.0
2017-11-20 10:40:00,211.53,211.59,211.22,211.37,3485.0,154.6313,154.6752,154.4047,154.5144,3485.0
2017-11-20 10:50:00,211.27,211.29,211.01,211.2,7399.0,154.4413,154.4559,154.2512,154.3901,7399.0
2017-11-20 11:00:00,211.07,211.54,211.07,211.54,2400.0,154.2951,154.6386,154.2951,154.6386,2400.0
2017-11-20 11:10:00,211.53,211.65,211.31,211.31,2400.0,154.6313,154.719,154.4705,154.4705,2400.0
2017-11-20 11:20:00,211.21,211.54,211.16,211.47,2300.0,154.3974,154.6386,154.3608,154.5875,2300.0
2017-11-20 11:30:00,211.46,211.46,211.13,211.17,5177.0,154.5802,154.5802,154.3389,154.3682,5177.0
2017-11-20 11:40:00,211.19,211.27,211.06,211.1,2400.0,154.3828,154.4413,154.2877,154.317,2400.0
2017-11-20 11:50:00,211.09,211.15,210.9,211.1,3758.0,154.3097,154.3535,154.1708,154.317,3758.0
2017-11-20 12:00:00,211.14,211.37,211.08,211.37,2100.0,154.3462,154.5144,154.3024,154.5144,2100.0
2017-11-20 12:10:00,211.11,211.29,211.11,211.23,1301.0,154.3243,154.4559,154.3243,154.412,1301.0
2017-11-20 12:20:00,211.06,211.31,211.0,211.0,5339.0,154.2877,154.4705,154.2439,154.2439,5339.0
2017-11-20 12:30:00,211.06,211.07,210.77,210.77,10334.0,154.2877,154.2951,154.0758,154.0758,10334.0
2017-11-20 12:40:00,210.91,211.08,210.84,211.08,2700.0,154.1781,154.3024,154.1269,154.3024,2700.0
2017-11-20 12:50:00,211.07,211.1,210.87,211.1,7495.0,154.2951,154.317,154.1489,154.317,7495.0
2017-11-20 13:00:00,211.1,211.26,211.08,211.26,7828.0,154.317,154.434,154.3024,154.434,7828.0
2017-11-20 13:10:00,211.2,211.26,211.15,211.22,1884.0,154.3901,154.434,154.3535,154.4047,1884.0
2017-11-20 13:20:00,211.29,211.3,211.2,211.25,1261.0,154.4559,154.4632,154.3901,154.4266,1261.0
2017-11-20 13:30:00,211.16,211.49,211.16,211.49,3968.0,154.3608,154.6021,154.3608,154.6021,3968.0
2017-11-20 13:40:00,211.52,211.54,211.25,211.25,2000.0,154.624,154.6386,154.4266,154.4266,2000.0
2017-11-20 13:50:00,211.24,211.44,211.16,211.2,4993.0,154.4193,154.5655,154.3608,154.3901,4993.0
2017-11-20 14:00:00,211.21,211.32,211.12,211.28,3956.0,154.3974,154.4778,154.3316,154.4486,3956.0
2017-11-20 14:10:00,211.23,211.34,211.21,211.25,1406.0,154.412,154.4924,154.3974,154.4266,1406.0
2017-11-20 14:20:00,211.21,211.38,211.12,211.12,1310.0,154.3974,154.5217,154.3316,154.3316,1310.0
2017-11-20 14:30:00,211.06,211.33,211.03,211.3,5287.0,154.2877,154.4851,154.2658,154.4632,5287.0
2017-11-20 14:40:00,211.31,211.4,211.15,211.25,3155.0,154.4705,154.5363,154.3535,154.4266,3155.0
2017-11-20 14:50:00,211.29,211.29,211.12,211.17,4101.0,154.4559,154.4559,154.3316,154.3682,4101.0
2017-11-20 15:00:00,211.11,211.14,210.98,211.02,9117.0,154.3243,154.3462,154.2293,154.2585,9117.0
2017-11-20 15:10:00,211.03,211.11,211.02,211.06,4740.0,154.2658,154.3243,154.2585,154.2877,4740.0
2017-11-20 15:20:00,211.03,211.11,210.86,210.96,6590.0,154.2658,154.3243,154.1415,154.2146,6590.0
2017-11-20 15:30:00,210.96,211.11,210.83,210.86,12697.0,154.2146,154.3243,154.1196,154.1415,12697.0
2017-11-20 15:40:00,210.88,211.08,210.88,211.07,12763.0,154.1562,154.3024,154.1562,154.2951,12763.0
2017-11-20 15:50:00,211.07,211.14,211.06,211.12,33782.0,154.2951,154.3462,154.2877,154.3316,33782.0
2017-11-21 09:30:00,211.55,211.55,210.72,210.81,27093.0,154.6459,154.6459,154.0392,154.105,27093.0
2017-11-21 09:40:00,210.86,211.29,210.59,210.75,5094.0,154.1415,154.4559,153.9442,154.0611,5094.0
2017-11-21 09:50:00,210.65,211.1,210.58,210.96,13968.0,153.988,154.317,153.9369,154.2146,13968.0
2017-11-21 10:00:00,211.1,211.1,210.75,210.89,12059.0,154.317,154.317,154.0611,154.1635,12059.0
2017-11-21 10:10:00,210.94,211.0,210.63,210.63,7890.0,154.2,154.2439,153.9734,153.9734,7890.0
2017-11-21 10:20:00,210.66,210.9,210.58,210.81,12361.0,153.9953,154.1708,153.9369,154.105,12361.0
2017-11-21 10:30:00,210.82,210.89,210.59,210.89,4851.0,154.1123,154.1635,153.9442,154.1635,4851.0
2017-11-21 10:40:00,210.82,210.86,210.35,210.5,18396.0,154.1123,154.1415,153.7687,153.8784,18396.0
2017-11-21 10:50:00,210.55,210.94,210.47,210.8,4714.0,153.9149,154.2,153.8564,154.0977,4714.0
2017-11-21 11:00:00,210.76,210.93,210.75,210.87,5434.0,154.0684,154.1927,154.0611,154.1489,5434.0
2017-11-21 11:10:00,210.81,210.92,210.64,210.71,16504.0,154.105,154.1854,153.9807,154.0319,16504.0
2017-11-21 11:20:00,210.75,210.83,210.63,210.63,5549.0,154.0611,154.1196,153.9734,153.9734,5549.0
2017-11-21 11:30:00,210.64,210.81,210.58,210.67,5655.0,153.9807,154.105,153.9369,154.0027,5655.0
2017-11-21 11:40:00,210.58,210.6,210.51,210.57,10421.0,153.9369,153.9515,153.8857,153.9296,10421.0
2017-11-21 11:50:00,210.56,210.59,210.43,210.43,7858.0,153.9222,153.9442,153.8272,153.8272,7858.0
2017-11-21 12:00:00,210.47,210.59,210.32,210.59,8000.0,153.8564,153.9442,153.7468,153.9442,8000.0
2017-11-21 12:10:00,210.62,210.63,210.52,210.53,4924.0,153.9661,153.9734,153.893,153.9003,4924.0
2017-11-21 12:20:00,210.59,210.59,210.4,210.47,5679.0,153.9442,153.9442,153.8053,153.8564,5679.0
2017-11-21 12:30:00,210.36,210.37,210.21,210.21,4715.0,153.776,153.7833,153.6664,153.6664,4715.0
2017-11-21 12:40:00,210.21,210.26,210.09,210.11,4953.0,153.6664,153.7029,153.5787,153.5933,4953.0
2017-11-21 12:50:00,210.17,210.19,209.91,209.98,6863.0,153.6371,153.6518,153.4471,153.4983,6863.0
2017-11-21 13:00:00,210.01,210.2,209.96,210.2,4980.0,153.5202,153.6591,153.4836,153.6591,4980.0
2017-11-21 13:10:00,210.24,210.53,210.24,210.37,8416.0,153.6883,153.9003,153.6883,153.7833,8416.0
2017-11-21 13:20:00,210.33,210.4,210.14,210.23,6528.0,153.7541,153.8053,153.6152,153.681,6528.0
2017-11-21 13:30:00,210.25,210.25,210.11,210.13,13882.0,153.6956,153.6956,153.5933,153.6079,13882.0
2017-11-21 13:40:00,210.14,210.49,210.14,210.49,15720.0,153.6152,153.8711,153.6152,153.8711,15720.0
2017-11-21 13:50:00,210.5,210.85,210.47,210.74,8950.0,153.8784,154.1342,153.8564,154.0538,8950.0
2017-11-21 14:00:00,210.76,210.85,210.58,210.77,6700.0,154.0684,154.1342,153.9369,154.0758,6700.0
2017-11-21 14:10:00,210.77,210.97,210.76,210.85,9173.0,154.0758,154.222,154.0684,154.1342,9173.0
2017-11-21 14:20:00,210.86,210.9,210.79,210.83,13546.0,154.1415,154.1708,154.0904,154.1196,13546.0
2017-11-21 14:30:00,210.83,210.87,210.62,210.71,7749.0,154.1196,154.1489,153.9661,154.0319,7749.0
2017-11-21 14:40:00,210.67,210.71,210.58,210.67,9208.0,154.0027,154.0319,153.9369,154.0027,9208.0
2017-11-21 14:50:00,210.68,210.82,210.65,210.7,11934.0,154.01,154.1123,153.988,154.0246,11934.0
2017-11-21 15:00:00,210.75,210.88,210.69,210.81,5496.0,154.0611,154.1562,154.0173,154.105,5496.0
2017-11-21 15:10:00,210.8,210.9,210.74,210.79,10771.0,154.0977,154.1708,154.0538,154.0904,10771.0
2017-11-21 15:20:00,210.75,210.84,210.74,210.8,5323.0,154.0611,154.1269,154.0538,154.0977,5323.0
2017-11-21 15:30:00,210.77,210.9,210.71,210.82,23805.0,154.0758,154.1708,154.0319,154.1123,23805.0
2017-11-21 15:40:00,210.86,211.11,210.86,210.95,19507.0,154.1415,154.3243,154.1415,154.2073,19507.0
2017-11-21 15:50:00,210.95,211.39,210.86,211.3,72606.0,154.2073,154.529,154.1415,154.4632,72606.0
2017-11-22 09:30:00,210.65,211.27,210.59,210.88,5927.0,153.988,154.4413,153.9442,154.1562,5927.0
2017-11-22 09:40:00,210.87,211.17,209.86,210.35,20340.0,154.1489,154.3682,153.4105,153.7687,20340.0
2017-11-22 09:50:00,210.45,210.76,210.38,210.5,27669.0,153.8418,154.0684,153.7907,153.8784,27669.0
2017-11-22 10:00:00,210.66,210.78,210.32,210.39,4184.0,153.9953,154.0831,153.7468,153.798,4184.0
2017-11-22 10:10:00,210.37,210.8,210.37,210.66,3803.0,153.7833,154.0977,153.7833,153.9953,3803.0
2017-11-22 10:20:00,210.72,210.85,210.46,210.56,2570.0,154.0392,154.1342,153.8491,153.9222,2570.0
2017-11-22 10:30:00,210.58,210.7,210.3,210.31,3701.0,153.9369,154.0246,153.7322,153.7395,3701.0
2017-11-22 10:40:00,210.33,210.6,210.23,210.33,3300.0,153.7541,153.9515,153.681,153.7541,3300.0
2017-11-22 10:50:00,210.24,210.3,209.57,209.69,10218.0,153.6883,153.7322,153.1985,153.2863,10218.0
2017-11-22 11:00:00,209.56,210.14,209.31,210.01,21802.0,153.1912,153.6152,153.0085,153.5202,21802.0
2017-11-22 11:10:00,210.06,210.19,209.98,210.17,3353.0,153.5567,153.6518,153.4983,153.6371,3353.0
2017-11-22 11:20:00,210.22,210.3,210.08,210.3,5032.0,153.6737,153.7322,153.5714,153.7322,5032.0
2017-11-22 11:30:00,210.3,210.3,210.05,210.27,4541.0,153.7322,153.7322,153.5494,153.7102,4541.0
2017-11-22 11:40:00,210.22,210.35,210.18,210.26,5886.0,153.6737,153.7687,153.6445,153.7029,5886.0
2017-11-22 11:50:00,210.29,210.32,209.93,210.09,16089.0,153.7249,153.7468,153.4617,153.5787,16089.0
2017-11-22 12:00:00,210.1,210.21,210.02,210.02,5425.0,153.586,153.6664,153.5275,153.5275,5425.0
2017-11-22 12:10:00,210.05,210.3,210.04,210.19,12749.0,153.5494,153.7322,153.5421,153.6518,12749.0
2017-11-22 12:20:00,210.21,210.3,210.19,210.27,4400.0,153.6664,153.7322,153.6518,153.7102,4400.0
2017-11-22 12:30:00,210.24,210.29,210.13,210.29,3100.0,153.6883,153.7249,153.6079,153.7249,3100.0
2017-11-22 12:40:00,210.27,210.51,210.27,210.51,3660.0,153.7102,153.8857,153.7102,153.8857,3660.0
2017-11-22 12:50:00,210.51,210.79,210.51,210.79,3500.0,153.8857,154.0904,153.8857,154.0904,3500.0
2017-11-22 13:00:00,210.69,210.89,210.65,210.65,4830.0,154.0173,154.1635,153.988,153.988,4830.0
2017-11-22 13:10:00,210.72,210.89,210.65,210.89,15784.0,154.0392,154.1635,153.988,154.1635,15784.0
2017-11-22 13:20:00,210.8,210.87,210.6,210.7,3790.0,154.0977,154.1489,153.9515,154.0246,3790.0
2017-11-22 13:30:00,210.75,210.89,210.62,210.86,11036.0,154.0611,154.1635,153.9661,154.1415,11036.0
2017-11-22 13:40:00,210.85,211.01,210.85,210.98,2440.0,154.1342,154.2512,154.1342,154.2293,2440.0
2017-11-22 13:50:00,210.97,211.08,210.94,210.99,4725.0,154.222,154.3024,154.2,154.2366,4725.0
2017-11-22 14:00:00,210.99,211.29,210.95,211.28,5221.0,154.2366,154.4559,154.2073,154.4486,5221.0
2017-11-22 14:10:00,211.29,211.67,211.25,211.6,7139.0,154.4559,154.7337,154.4266,154.6825,7139.0
2017-11-22 14:20:00,211.63,211.63,211.22,211.49,3813.0,154.7044,154.7044,154.4047,154.6021,3813.0
2017-11-22 14:30:00,211.5,211.6,211.39,211.59,2208.0,154.6094,154.6825,154.529,154.6752,2208.0
2017-11-22 14:40:00,211.55,211.55,211.42,211.43,3144.0,154.6459,154.6459,154.5509,154.5582,3144.0
2017-11-22 14:50:00,211.48,211.5,211.29,211.33,5868.0,154.5948,154.6094,154.4559,154.4851,5868.0
2017-11-22 15:00:00,211.39,211.59,211.31,211.44,4144.0,154.529,154.6752,154.4705,154.5655,4144.0
2017-11-22 15:10:00,211.32,211.52,211.32,211.52,3805.0,154.4778,154.624,154.4778,154.624,3805.0
2017-11-22 15:20:00,211.46,211.57,211.45,211.5,6635.0,154.5802,154.6606,154.5728,154.6094,6635.0
2017-11-22 15:30:00,211.54,211.54,211.3,211.5,12746.0,154.6386,154.6386,154.4632,154.6094,12746.0
2017-11-22 15:40:00,211.5,211.5,211.2,211.22,14215.0,154.6094,154.6094,154.3901,154.4047,14215.0
2017-11-22 15:50:00,211.24,211.4,211.24,211.3,46368.0,154.4193,154.5363,154.4193,154.4632,46368.0
2017-11-24 09:30:00,211.9,212.23,211.47,211.75,7306.0,154.9018,155.143,154.5875,154.7921,7306.0
2017-11-24 09:40:00,212.08,212.15,211.74,211.83,2356.0,155.0334,155.0846,154.7848,154.8506,2356.0
2017-11-24 09:50:00,211.84,212.89,211.84,212.64,17919.0,154.8579,155.6255,154.8579,155.4427,17919.0
2017-11-24 10:00:00,212.58,212.64,212.2,212.64,4100.0,155.3989,155.4427,155.1211,155.4427,4100.0
2017-11-24 10:10:00,212.48,212.77,212.46,212.66,3693.0,155.3258,155.5378,155.3112,155.4574,3693.0
2017-11-24 10:20:00,212.63,212.9,212.63,212.9,1395.0,155.4354,155.6328,155.4354,155.6328,1395.0
2017-11-24 10:30:00,212.83,212.83,212.65,212.7,3874.0,155.5816,155.5816,155.4501,155.4866,3874.0
2017-11-24 10:40:00,212.7,213.17,212.69,213.04,5500.0,155.4866,155.8302,155.4793,155.7352,5500.0
2017-11-24 10:50:00,213.09,213.29,212.87,212.87,20268.0,155.7717,155.9179,155.6109,155.6109,20268.0
2017-11-24 11:00:00,212.84,212.86,212.61,212.73,25752.0,155.589,155.6036,155.4208,155.5085,25752.0
2017-11-24 11:10:00,212.74,212.92,212.73,212.83,3523.0,155.5159,155.6474,155.5085,155.5816,3523.0
2017-11-24 11:20:00,212.75,212.97,212.74,212.9,12133.0,155.5232,155.684,155.5159,155.6328,12133.0
2017-11-24 11:30:00,212.88,213.03,212.8,212.8,5064.0,155.6182,155.7278,155.5597,155.5597,5064.0
2017-11-24 11:40:00,212.8,212.98,212.61,212.98,7704.0,155.5597,155.6913,155.4208,155.6913,7704.0
2017-11-24 11:50:00,212.85,212.85,212.62,212.7,6107.0,155.5963,155.5963,155.4281,155.4866,6107.0
2017-11-24 12:00:00,212.74,212.88,212.72,212.87,3915.0,155.5159,155.6182,155.5012,155.6109,3915.0
2017-11-24 12:10:00,212.81,212.99,212.8,212.84,3986.0,155.567,155.6986,155.5597,155.589,3986.0
2017-11-24 12:20:00,212.83,212.9,212.74,212.78,13650.0,155.5816,155.6328,155.5159,155.5451,13650.0
2017-11-24 12:30:00,212.79,212.85,212.76,212.85,14456.0,155.5524,155.5963,155.5305,155.5963,14456.0
2017-11-24 12:40:00,212.8,212.88,212.72,212.78,9164.0,155.5597,155.6182,155.5012,155.5451,9164.0
2017-11-24 12:50:00,212.8,212.82,212.65,212.78,15782.0,155.5597,155.5743,155.4501,155.5451,15782.0
2017-11-27 09:30:00,213.43,213.98,212.73,213.69,21088.0,156.0202,156.4223,155.5085,156.2103,21088.0
2017-11-27 09:40:00,213.9,213.9,213.4,213.42,10161.0,156.3638,156.3638,155.9983,156.0129,10161.0
2017-11-27 09:50:00,213.42,213.63,213.27,213.63,6891.0,156.0129,156.1665,155.9033,156.1665,6891.0
2017-11-27 10:00:00,213.51,213.93,213.42,213.68,14243.0,156.0787,156.3858,156.0129,156.203,14243.0
2017-11-27 10:10:00,213.68,214.43,213.67,214.14,30240.0,156.203,156.7513,156.1957,156.5393,30240.0
2017-11-27 10:20:00,214.2,214.62,214.18,214.54,21407.0,156.5831,156.8902,156.5685,156.8317,21407.0
2017-11-27 10:30:00,214.49,214.77,214.43,214.64,10542.0,156.7951,156.9998,156.7513,156.9048,10542.0
2017-11-27 10:40:00,214.64,214.87,214.34,214.45,17764.0,156.9048,157.0729,156.6855,156.7659,17764.0
2017-11-27 10:50:00,214.44,215.0,214.43,214.65,14668.0,156.7586,157.1679,156.7513,156.9121,14668.0
2017-11-27 11:00:00,214.5,215.18,214.48,215.09,16460.0,156.8024,157.2995,156.7878,157.2337,16460.0
2017-11-27 11:10:00,215.14,215.14,214.7,214.79,7039.0,157.2703,157.2703,156.9486,157.0144,7039.0
2017-11-27 11:20:00,214.82,215.02,214.74,215.02,7254.0,157.0364,157.1826,156.9779,157.1826,7254.0
2017-11-27 11:30:00,214.96,215.23,214.9,215.23,3816.0,157.1387,157.3361,157.0948,157.3361,3816.0
2017-11-27 11:40:00,215.28,215.77,215.08,215.74,10706.0,157.3726,157.7308,157.2264,157.7089,10706.0
2017-11-27 11:50:00,215.75,216.06,215.68,215.97,27389.0,157.7162,157.9428,157.665,157.877,27389.0
2017-11-27 12:00:00,215.93,216.04,215.6,215.63,13453.0,157.8478,157.9282,157.6065,157.6285,13453.0
2017-11-27 12:10:00,215.62,215.99,215.59,215.95,6786.0,157.6212,157.8916,157.5992,157.8624,6786.0
2017-11-27 12:20:00,215.97,216.1,215.77,215.9,14012.0,157.877,157.9721,157.7308,157.8259,14012.0
2017-11-27 12:30:00,215.87,215.87,215.6,215.84,3926.0,157.8039,157.8039,157.6065,157.782,3926.0
2017-11-27 12:40:00,215.84,216.11,215.64,216.06,9581.0,157.782,157.9794,157.6358,157.9428,9581.0
2017-11-27 12:50:00,216.0,216.0,215.63,215.88,14326.0,157.899,157.899,157.6285,157.8112,14326.0
2017-11-27 13:00:00,215.89,216.01,215.73,215.86,9040.0,157.8185,157.9063,157.7016,157.7966,9040.0
2017-11-27 13:10:00,215.87,215.88,215.55,215.7,9350.0,157.8039,157.8112,157.57,157.6797,9350.0
2017-11-27 13:20:00,215.7,215.85,215.59,215.7,11521.0,157.6797,157.7893,157.5992,157.6797,11521.0
2017-11-27 13:30:00,215.7,215.82,215.63,215.68,11599.0,157.6797,157.7674,157.6285,157.665,11599.0
2017-11-27 13:40:00,215.68,215.83,215.67,215.73,9948.0,157.665,157.7747,157.6577,157.7016,9948.0
2017-11-27 13:50:00,215.75,215.88,215.71,215.85,5687.0,157.7162,157.8112,157.687,157.7893,5687.0
2017-11-27 14:00:00,215.84,215.88,215.64,215.86,10727.0,157.782,157.8112,157.6358,157.7966,10727.0
2017-11-27 14:10:00,215.86,215.86,215.57,215.68,8097.0,157.7966,157.7966,157.5846,157.665,8097.0
2017-11-27 14:20:00,215.71,215.76,215.39,215.47,13556.0,157.687,157.7235,157.453,157.5115,13556.0
2017-11-27 14:30:00,215.47,215.61,215.33,215.36,8581.0,157.5115,157.6139,157.4092,157.4311,8581.0
2017-11-27 14:40:00,215.35,215.55,215.3,215.51,17078.0,157.4238,157.57,157.3872,157.5408,17078.0
2017-11-27 14:50:00,215.54,215.67,215.46,215.55,7766.0,157.5627,157.6577,157.5042,157.57,7766.0
2017-11-27 15:00:00,215.55,215.55,215.01,215.27,25269.0,157.57,157.57,157.1753,157.3653,25269.0
2017-11-27 15:10:00,215.29,215.31,215.13,215.21,11911.0,157.3799,157.3946,157.263,157.3215,11911.0
2017-11-27 15:20:00,215.25,215.42,215.2,215.35,26685.0,157.3507,157.475,157.3141,157.4238,26685.0
2017-11-27 15:30:00,215.31,215.57,215.31,215.34,54573.0,157.3946,157.5846,157.3946,157.4165,54573.0
2017-11-27 15:40:00,215.35,215.38,214.97,214.98,33989.0,157.4238,157.4457,157.146,157.1533,33989.0
2017-11-27 15:50:00,215.0,215.03,214.86,215.0,79231.0,157.1679,157.1899,157.0656,157.1679,79231.0
2017-11-28 09:30:00,213.87,213.87,211.06,211.28,68184.0,156.3419,156.3419,154.2877,154.4486,68184.0
2017-11-28 09:40:00,211.18,211.68,209.62,210.23,55745.0,154.3755,154.741,153.2351,153.681,55745.0
2017-11-28 09:50:00,210.01,210.16,208.41,209.18,45325.0,153.5202,153.6298,152.3506,152.9134,45325.0
2017-11-28 10:00:00,209.08,209.52,208.7,209.25,79377.0,152.8403,153.162,152.5626,152.9646,79377.0
2017-11-28 10:10:00,209.14,209.15,208.05,208.3,62207.0,152.8842,152.8915,152.0874,152.2701,62207.0
2017-11-28 10:20:00,208.3,208.34,207.87,208.06,43255.0,152.2701,152.2994,151.9558,152.0947,43255.0
2017-11-28 10:30:00,208.06,208.42,207.92,208.02,21802.0,152.0947,152.3579,151.9924,152.0655,21802.0
2017-11-28 10:40:00,207.96,208.21,207.77,207.89,18609.0,152.0216,152.2044,151.8827,151.9704,18609.0
2017-11-28 10:50:00,207.78,207.8,206.7,206.7,46807.0,151.89,151.9046,151.1005,151.1005,46807.0
2017-11-28 11:00:00,206.7,206.9,206.1,206.1,35353.0,151.1005,151.2467,150.6619,150.6619,35353.0
2017-11-28 11:10:00,206.1,206.45,206.0,206.33,21539.0,150.6619,150.9178,150.5888,150.8301,21539.0
2017-11-28 11:20:00,206.37,207.03,206.37,206.74,29162.0,150.8593,151.3418,150.8593,151.1298,29162.0
2017-11-28 11:30:00,206.73,207.39,206.6,207.15,22287.0,151.1225,151.6049,151.0274,151.4295,22287.0
2017-11-28 11:40:00,207.21,207.62,207.14,207.21,16565.0,151.4733,151.7731,151.4222,151.4733,16565.0
2017-11-28 11:50:00,207.23,207.48,207.07,207.34,16520.0,151.488,151.6707,151.371,151.5684,16520.0
2017-11-28 12:00:00,207.44,207.87,207.34,207.71,20408.0,151.6415,151.9558,151.5684,151.8389,20408.0
2017-11-28 12:10:00,207.64,207.86,207.49,207.73,16359.0,151.7877,151.9485,151.678,151.8535,16359.0
2017-11-28 12:20:00,207.64,207.71,207.5,207.59,14338.0,151.7877,151.8389,151.6853,151.7511,14338.0
2017-11-28 12:30:00,207.59,207.93,207.56,207.56,18930.0,151.7511,151.9997,151.7292,151.7292,18930.0
2017-11-28 12:40:00,207.55,208.15,207.53,208.15,22720.0,151.7219,152.1605,151.7073,152.1605,22720.0
2017-11-28 12:50:00,208.16,208.26,207.77,208.06,13412.0,152.1678,152.2409,151.8827,152.0947,13412.0
2017-11-28 13:00:00,208.17,208.43,208.01,208.29,15249.0,152.1751,152.3652,152.0582,152.2628,15249.0
2017-11-28 13:10:00,208.33,208.49,208.25,208.35,15592.0,152.2921,152.409,152.2336,152.3067,15592.0
2017-11-28 13:20:00,208.32,208.85,208.26,208.84,17645.0,152.2848,152.6722,152.2409,152.6649,17645.0
2017-11-28 13:30:00,208.87,209.29,208.86,209.11,29974.0,152.6868,152.9939,152.6795,152.8623,29974.0
2017-11-28 13:40:00,209.18,209.28,208.88,209.08,14567.0,152.9134,152.9865,152.6941,152.8403,14567.0
2017-11-28 13:50:00,208.97,209.0,208.31,208.93,17019.0,152.7599,152.7819,152.2775,152.7307,17019.0
2017-11-28 14:00:00,208.88,209.07,208.71,208.92,19171.0,152.6941,152.833,152.5699,152.7234,19171.0
2017-11-28 14:10:00,209.01,209.18,208.93,209.15,17579.0,152.7892,152.9134,152.7307,152.8915,17579.0
2017-11-28 14:20:00,209.17,209.29,209.03,209.28,14039.0,152.9061,152.9939,152.8038,152.9865,14039.0
2017-11-28 14:30:00,209.3,209.57,209.27,209.55,25419.0,153.0012,153.1985,152.9792,153.1839,25419.0
2017-11-28 14:40:00,209.56,209.87,209.49,209.74,25940.0,153.1912,153.4178,153.1401,153.3228,25940.0
2017-11-28 14:50:00,209.72,209.78,209.38,209.61,26737.0,153.3082,153.352,153.0596,153.2278,26737.0
2017-11-28 15:00:00,209.6,209.64,209.43,209.58,19011.0,153.2205,153.2497,153.0962,153.2058,19011.0
2017-11-28 15:10:00,209.6,209.65,209.26,209.38,30903.0,153.2205,153.257,152.9719,153.0596,30903.0
2017-11-28 15:20:00,209.4,209.76,209.34,209.75,27054.0,153.0743,153.3374,153.0304,153.3301,27054.0
2017-11-28 15:30:00,209.69,209.73,209.39,209.56,30569.0,153.2863,153.3155,153.067,153.1912,30569.0
2017-11-28 15:40:00,209.51,209.74,209.29,209.29,41020.0,153.1547,153.3228,152.9939,152.9939,41020.0
2017-11-28 15:50:00,209.33,209.49,209.09,209.42,80578.0,153.0231,153.1401,152.8477,153.0889,80578.0
2017-11-29 09:30:00,208.87,208.87,208.42,208.74,10544.0,152.6868,152.6868,152.3579,152.5918,10544.0
2017-11-29 09:40:00,208.78,208.78,208.06,208.2,17145.0,152.621,152.621,152.0947,152.197,17145.0
2017-11-29 09:50:00,208.22,209.18,208.12,208.4,8762.0,152.2117,152.9134,152.1386,152.3433,8762.0
2017-11-29 10:00:00,208.4,208.58,207.8,207.8,5304.0,152.3433,152.4748,151.9046,151.9046,5304.0
2017-11-29 10:10:00,207.94,208.19,207.9,208.09,7598.0,152.007,152.1897,151.9777,152.1166,7598.0
2017-11-29 10:20:00,208.1,208.15,207.73,207.93,15864.0,152.1239,152.1605,151.8535,151.9997,15864.0
2017-11-29 10:30:00,207.94,208.48,207.75,208.37,11300.0,152.007,152.4017,151.8681,152.3213,11300.0
2017-11-29 10:40:00,208.3,208.61,208.28,208.56,5556.0,152.2701,152.4968,152.2555,152.4602,5556.0
2017-11-29 10:50:00,208.52,208.67,208.43,208.67,4980.0,152.431,152.5406,152.3652,152.5406,4980.0
2017-11-29 11:00:00,208.7,208.88,208.55,208.55,5602.0,152.5626,152.6941,152.4529,152.4529,5602.0
2017-11-29 11:10:00,208.51,208.65,208.25,208.34,8647.0,152.4237,152.526,152.2336,152.2994,8647.0
2017-11-29 11:20:00,208.32,208.67,208.13,208.65,5726.0,152.2848,152.5406,152.1459,152.526,5726.0
2017-11-29 11:30:00,208.62,208.69,208.32,208.57,3764.0,152.5041,152.5552,152.2848,152.4675,3764.0
2017-11-29 11:40:00,208.66,209.34,208.58,209.27,9064.0,152.5333,153.0304,152.4748,152.9792,9064.0
2017-11-29 11:50:00,209.27,209.51,209.27,209.34,3954.0,152.9792,153.1547,152.9792,153.0304,3954.0
2017-11-29 12:00:00,209.58,210.0,209.5,209.73,6577.0,153.2058,153.5129,153.1474,153.3155,6577.0
2017-11-29 12:10:00,209.99,210.11,209.81,209.97,7795.0,153.5056,153.5933,153.374,153.4909,7795.0
2017-11-29 12:20:00,209.91,210.02,209.87,209.87,2100.0,153.4471,153.5275,153.4178,153.4178,2100.0
2017-11-29 12:30:00,209.99,210.07,209.56,209.65,2622.0,153.5056,153.564,153.1912,153.257,2622.0
2017-11-29 12:40:00,209.56,209.56,209.03,209.13,2705.0,153.1912,153.1912,152.8038,152.8769,2705.0
2017-11-29 12:50:00,209.26,209.5,209.11,209.5,3668.0,152.9719,153.1474,152.8623,153.1474,3668.0
2017-11-29 13:00:00,209.5,209.67,209.4,209.61,3783.0,153.1474,153.2716,153.0743,153.2278,3783.0
2017-11-29 13:10:00,209.65,209.67,209.59,209.67,1100.0,153.257,153.2716,153.2132,153.2716,1100.0
2017-11-29 13:20:00,209.69,209.92,209.64,209.92,6144.0,153.2863,153.4544,153.2497,153.4544,6144.0
2017-11-29 13:30:00,209.9,210.19,209.84,210.15,6700.0,153.4398,153.6518,153.3959,153.6225,6700.0
2017-11-29 13:40:00,210.16,210.32,210.07,210.32,7946.0,153.6298,153.7468,153.564,153.7468,7946.0
2017-11-29 13:50:00,210.21,210.56,210.21,210.5,15767.0,153.6664,153.9222,153.6664,153.8784,15767.0
2017-11-29 14:00:00,210.52,211.01,210.39,210.88,23613.0,153.893,154.2512,153.798,154.1562,23613.0
2017-11-29 14:10:00,211.03,211.61,210.9,211.47,37318.0,154.2658,154.6898,154.1708,154.5875,37318.0
2017-11-29 14:20:00,211.55,211.75,211.17,211.31,28628.0,154.6459,154.7921,154.3682,154.4705,28628.0
2017-11-29 14:30:00,211.25,211.25,210.9,210.94,19733.0,154.4266,154.4266,154.1708,154.2,19733.0
2017-11-29 14:40:00,210.95,210.97,210.29,210.51,48460.0,154.2073,154.222,153.7249,153.8857,48460.0
2017-11-29 14:50:00,210.56,210.59,210.37,210.54,16248.0,153.9222,153.9442,153.7833,153.9076,16248.0
2017-11-29 15:00:00,210.5,210.5,210.27,210.33,15153.0,153.8784,153.8784,153.7102,153.7541,15153.0
2017-11-29 15:10:00,210.39,210.68,210.39,210.68,11147.0,153.798,154.01,153.798,154.01,11147.0
2017-11-29 15:20:00,210.68,210.93,210.68,210.84,18917.0,154.01,154.1927,154.01,154.1269,18917.0
2017-11-29 15:30:00,210.75,210.82,210.07,210.24,41984.0,154.0611,154.1123,153.564,153.6883,41984.0
2017-11-29 15:40:00,210.25,210.5,210.03,210.26,52852.0,153.6956,153.8784,153.5348,153.7029,52852.0
2017-11-29 15:50:00,210.26,210.45,210.17,210.26,69115.0,153.7029,153.8418,153.6371,153.7029,69115.0
2017-11-30 09:30:00,210.71,210.88,209.77,210.88,14519.0,154.0319,154.1562,153.3447,154.1562,14519.0
2017-11-30 09:40:00,210.73,211.01,210.43,210.9,5140.0,154.0465,154.2512,153.8272,154.1708,5140.0
2017-11-30 09:50:00,211.0,211.36,211.0,211.17,5403.0,154.2439,154.5071,154.2439,154.3682,5403.0
2017-11-30 10:00:00,211.3,211.68,211.24,211.35,16237.0,154.4632,154.741,154.4193,154.4997,16237.0
2017-11-30 10:10:00,211.4,211.77,211.21,211.77,11072.0,154.5363,154.8068,154.3974,154.8068,11072.0
2017-11-30 10:20:00,211.79,211.79,211.39,211.58,5956.0,154.8214,154.8214,154.529,154.6679,5956.0
2017-11-30 10:30:00,211.54,211.69,211.51,211.57,4714.0,154.6386,154.7483,154.6167,154.6606,4714.0
2017-11-30 10:40:00,211.49,211.61,211.41,211.47,6541.0,154.6021,154.6898,154.5436,154.5875,6541.0
2017-11-30 10:50:00,211.38,211.6,211.17,211.26,33541.0,154.5217,154.6825,154.3682,154.434,33541.0
2017-11-30 11:00:00,211.25,211.36,211.18,211.31,7705.0,154.4266,154.5071,154.3755,154.4705,7705.0
2017-11-30 11:10:00,211.31,211.45,211.19,211.22,20188.0,154.4705,154.5728,154.3828,154.4047,20188.0
2017-11-30 11:20:00,211.19,211.8,211.17,211.64,10572.0,154.3828,154.8287,154.3682,154.7117,10572.0
2017-11-30 11:30:00,211.7,211.93,211.67,211.93,7308.0,154.7556,154.9237,154.7337,154.9237,7308.0
2017-11-30 11:40:00,211.93,212.14,211.93,211.99,11473.0,154.9237,155.0772,154.9237,154.9676,11473.0
2017-11-30 11:50:00,212.04,212.29,212.01,212.18,4950.0,155.0041,155.1869,154.9822,155.1065,4950.0
2017-11-30 12:00:00,212.22,212.5,212.19,212.43,14404.0,155.1357,155.3404,155.1138,155.2892,14404.0
2017-11-30 12:10:00,212.5,212.77,212.48,212.77,4844.0,155.3404,155.5378,155.3258,155.5378,4844.0
2017-11-30 12:20:00,212.79,213.21,212.79,213.17,8127.0,155.5524,155.8594,155.5524,155.8302,8127.0
2017-11-30 12:30:00,213.21,213.23,212.94,213.03,15950.0,155.8594,155.874,155.6621,155.7278,15950.0
2017-11-30 12:40:00,213.0,213.51,212.99,213.18,9329.0,155.7059,156.0787,155.6986,155.8375,9329.0
2017-11-30 12:50:00,213.28,213.42,212.76,212.95,10859.0,155.9106,156.0129,155.5305,155.6694,10859.0
2017-11-30 13:00:00,212.83,212.93,212.48,212.54,14896.0,155.5816,155.6547,155.3258,155.3696,14896.0
2017-11-30 13:10:00,212.54,212.57,212.17,212.43,10888.0,155.3696,155.3916,155.0992,155.2892,10888.0
2017-11-30 13:20:00,212.4,212.51,212.23,212.45,9175.0,155.2673,155.3477,155.143,155.3039,9175.0
2017-11-30 13:30:00,212.32,212.44,212.22,212.28,4690.0,155.2088,155.2965,155.1357,155.1796,4690.0
2017-11-30 13:40:00,212.15,212.22,211.63,211.64,11561.0,155.0846,155.1357,154.7044,154.7117,11561.0
2017-11-30 13:50:00,211.83,211.84,211.62,211.72,7176.0,154.8506,154.8579,154.6971,154.7702,7176.0
2017-11-30 14:00:00,211.71,211.83,211.53,211.53,6103.0,154.7629,154.8506,154.6313,154.6313,6103.0
2017-11-30 14:10:00,211.6,211.78,211.43,211.62,8145.0,154.6825,154.8141,154.5582,154.6971,8145.0
2017-11-30 14:20:00,211.6,211.72,211.56,211.7,6700.0,154.6825,154.7702,154.6533,154.7556,6700.0
2017-11-30 14:30:00,211.65,212.01,211.65,212.01,8273.0,154.719,154.9822,154.719,154.9822,8273.0
2017-11-30 14:40:00,212.02,212.32,211.9,212.26,20655.0,154.9895,155.2088,154.9018,155.165,20655.0
2017-11-30 14:50:00,212.26,212.36,212.09,212.22,16101.0,155.165,155.2381,155.0407,155.1357,16101.0
2017-11-30 15:00:00,212.17,212.42,212.07,212.09,27672.0,155.0992,155.2819,155.0261,155.0407,27672.0
2017-11-30 15:10:00,212.15,212.17,211.82,212.08,12232.0,155.0846,155.0992,154.8433,155.0334,12232.0
2017-11-30 15:20:00,212.07,212.16,211.92,212.16,12453.0,155.0261,155.0919,154.9164,155.0919,12453.0
2017-11-30 15:30:00,212.09,212.34,212.06,212.28,15722.0,155.0407,155.2234,155.0188,155.1796,15722.0
2017-11-30 15:40:00,212.27,212.86,212.25,212.81,41757.0,155.1723,155.6036,155.1577,155.567,41757.0
2017-11-30 15:50:00,212.86,213.24,212.79,213.09,184284.0,155.6036,155.8814,155.5524,155.7717,184284.0
2017-12-01 09:30:00,213.97,213.97,213.18,213.65,13313.0,156.415,156.415,155.8375,156.1811,13313.0
2017-12-01 09:40:00,213.47,213.91,213.19,213.91,11074.0,156.0495,156.3711,155.8448,156.3711,11074.0
2017-12-01 09:50:00,213.94,214.19,213.7,213.75,13186.0,156.3931,156.5758,156.2176,156.2542,13186.0
2017-12-01 10:00:00,213.86,214.24,213.49,213.73,13996.0,156.3346,156.6124,156.0641,156.2396,13996.0
2017-12-01 10:10:00,213.73,213.79,213.06,213.24,8887.0,156.2396,156.2834,155.7498,155.8814,8887.0
2017-12-01 10:20:00,213.13,213.18,212.63,212.93,9494.0,155.8009,155.8375,155.4354,155.6547,9494.0
2017-12-01 10:30:00,212.85,213.42,212.85,213.16,11938.0,155.5963,156.0129,155.5963,155.8229,11938.0
2017-12-01 10:40:00,213.17,213.38,213.09,213.2,9933.0,155.8302,155.9837,155.7717,155.8521,9933.0
2017-12-01 10:50:00,213.17,213.24,212.69,212.7,24407.0,155.8302,155.8814,155.4793,155.4866,24407.0
2017-12-01 11:00:00,212.7,213.04,212.62,212.91,12251.0,155.4866,155.7352,155.4281,155.6401,12251.0
2017-12-01 11:10:00,212.93,213.35,212.45,213.21,15802.0,155.6547,155.9618,155.3039,155.8594,15802.0
2017-12-01 11:20:00,213.31,213.31,212.84,212.99,14621.0,155.9325,155.9325,155.589,155.6986,14621.0
2017-12-01 11:30:00,213.07,213.25,212.66,212.9,14018.0,155.7571,155.8887,155.4574,155.6328,14018.0
2017-12-01 11:40:00,212.91,212.91,212.37,212.73,17774.0,155.6401,155.6401,155.2454,155.5085,17774.0
2017-12-01 11:50:00,212.61,213.75,212.51,213.12,11621.0,155.4208,156.2542,155.3477,155.7936,11621.0
2017-12-01 12:00:00,213.2,213.6,213.12,213.37,12444.0,155.8521,156.1445,155.7936,155.9764,12444.0
2017-12-01 12:10:00,213.4,213.71,213.35,213.69,6737.0,155.9983,156.2249,155.9618,156.2103,6737.0
2017-12-01 12:20:00,213.75,213.9,213.6,213.61,6002.0,156.2542,156.3638,156.1445,156.1518,6002.0
2017-12-01 12:30:00,213.53,213.55,213.37,213.4,5424.0,156.0934,156.108,155.9764,155.9983,5424.0
2017-12-01 12:40:00,213.4,213.46,213.18,213.18,2372.0,155.9983,156.0422,155.8375,155.8375,2372.0
2017-12-01 12:50:00,213.05,213.05,212.54,212.55,15173.0,155.7425,155.7425,155.3696,155.377,15173.0
2017-12-01 13:00:00,212.67,212.81,212.56,212.65,7729.0,155.4647,155.567,155.3843,155.4501,7729.0
2017-12-01 13:10:00,212.63,212.64,212.47,212.51,13446.0,155.4354,155.4427,155.3185,155.3477,13446.0
2017-12-01 13:20:00,212.55,212.56,212.36,212.4,8443.0,155.377,155.3843,155.2381,155.2673,8443.0
2017-12-01 13:30:00,212.4,212.45,212.06,212.08,17203.0,155.2673,155.3039,155.0188,155.0334,17203.0
2017-12-01 13:40:00,212.11,212.27,212.09,212.18,12283.0,155.0553,155.1723,155.0407,155.1065,12283.0
2017-12-01 13:50:00,212.17,212.28,212.06,212.26,9015.0,155.0992,155.1796,155.0188,155.165,9015.0
2017-12-01 14:00:00,212.29,212.45,212.29,212.39,6930.0,155.1869,155.3039,155.1869,155.26,6930.0
2017-12-01 14:10:00,212.43,212.48,212.38,212.41,13048.0,155.2892,155.3258,155.2527,155.2746,13048.0
2017-12-01 14:20:00,212.41,212.43,212.23,212.31,10164.0,155.2746,155.2892,155.143,155.2015,10164.0
2017-12-01 14:30:00,212.26,212.31,212.16,212.24,9031.0,155.165,155.2015,155.0919,155.1503,9031.0
2017-12-01 14:40:00,212.2,212.35,212.2,212.28,14158.0,155.1211,155.2308,155.1211,155.1796,14158.0
2017-12-01 14:50:00,212.25,212.26,212.17,212.23,10918.0,155.1577,155.165,155.0992,155.143,10918.0
2017-12-01 15:00:00,212.21,212.28,212.08,212.16,15881.0,155.1284,155.1796,155.0334,155.0919,15881.0
2017-12-01 15:10:00,212.18,212.28,212.15,212.16,10979.0,155.1065,155.1796,155.0846,155.0919,10979.0
2017-12-01 15:20:00,212.16,212.19,211.8,212.06,29979.0,155.0919,155.1138,154.8287,155.0188,29979.0
2017-12-01 15:30:00,212.03,212.21,211.95,212.14,22832.0,154.9968,155.1284,154.9383,155.0772,22832.0
2017-12-01 15:40:00,212.12,212.28,211.83,211.85,29635.0,155.0626,155.1796,154.8506,154.8652,29635.0
2017-12-01 15:50:00,211.85,212.08,211.6,212.06,57220.0,154.8652,155.0334,154.6825,155.0188,57220.0
2017-12-04 09:30:00,211.2,213.01,210.18,212.2,36075.0,154.3901,155.7132,153.6445,155.1211,36075.0
2017-12-04 09:40:00,212.41,212.45,210.07,211.08,61150.0,155.2746,155.3039,153.564,154.3024,61150.0
2017-12-04 09:50:00,210.76,210.84,210.22,210.78,11626.0,154.0684,154.1269,153.6737,154.0831,11626.0
2017-12-04 10:00:00,210.77,211.35,210.68,210.68,9389.0,154.0758,154.4997,154.01,154.01,9389.0
2017-12-04 10:10:00,210.67,210.98,210.24,210.31,11115.0,154.0027,154.2293,153.6883,153.7395,11115.0
2017-12-04 10:20:00,210.22,210.55,210.0,210.3,7985.0,153.6737,153.9149,153.5129,153.7322,7985.0
2017-12-04 10:30:00,210.42,210.53,210.0,210.31,6896.0,153.8199,153.9003,153.5129,153.7395,6896.0
2017-12-04 10:40:00,210.26,210.45,209.47,209.65,9367.0,153.7029,153.8418,153.1254,153.257,9367.0
2017-12-04 10:50:00,209.5,209.88,209.46,209.48,23152.0,153.1474,153.4252,153.1181,153.1327,23152.0
2017-12-04 11:00:00,209.67,209.9,209.56,209.71,10716.0,153.2716,153.4398,153.1912,153.3009,10716.0
2017-12-04 11:10:00,209.71,209.92,209.49,209.52,4337.0,153.3009,153.4544,153.1401,153.162,4337.0
2017-12-04 11:20:00,209.51,209.78,209.43,209.66,26262.0,153.1547,153.352,153.0962,153.2643,26262.0
2017-12-04 11:30:00,209.73,209.95,209.48,209.91,24970.0,153.3155,153.4763,153.1327,153.4471,24970.0
2017-12-04 11:40:00,209.99,210.21,209.83,210.06,3827.0,153.5056,153.6664,153.3886,153.5567,3827.0
2017-12-04 11:50:00,209.98,210.14,209.8,210.09,3824.0,153.4983,153.6152,153.3667,153.5787,3824.0
2017-12-04 12:00:00,210.16,210.34,210.12,210.25,5711.0,153.6298,153.7614,153.6006,153.6956,5711.0
2017-12-04 12:10:00,210.2,210.39,210.04,210.15,9136.0,153.6591,153.798,153.5421,153.6225,9136.0
2017-12-04 12:20:00,210.14,210.21,209.99,210.04,3729.0,153.6152,153.6664,153.5056,153.5421,3729.0
2017-12-04 12:30:00,210.03,210.03,209.68,209.84,4664.0,153.5348,153.5348,153.2789,153.3959,4664.0
2017-12-04 12:40:00,209.75,209.8,209.52,209.52,9202.0,153.3301,153.3667,153.162,153.162,9202.0
2017-12-04 12:50:00,209.54,209.54,209.35,209.51,2820.0,153.1766,153.1766,153.0377,153.1547,2820.0
2017-12-04 13:00:00,209.57,209.96,209.45,209.96,8106.0,153.1985,153.4836,153.1108,153.4836,8106.0
2017-12-04 13:10:00,209.85,210.12,209.79,209.84,5044.0,153.4032,153.6006,153.3594,153.3959,5044.0
2017-12-04 13:20:00,209.84,209.96,209.8,209.95,2400.0,153.3959,153.4836,153.3667,153.4763,2400.0
2017-12-04 13:30:00,209.93,209.99,209.61,209.78,4915.0,153.4617,153.5056,153.2278,153.352,4915.0
2017-12-04 13:40:00,209.84,209.84,209.55,209.67,54294.0,153.3959,153.3959,153.1839,153.2716,54294.0
2017-12-04 13:50:00,209.65,209.71,209.24,209.33,15684.0,153.257,153.3009,152.9573,153.0231,15684.0
2017-12-04 14:00:00,209.28,209.66,209.28,209.66,10551.0,152.9865,153.2643,152.9865,153.2643,10551.0
2017-12-04 14:10:00,209.61,209.93,209.61,209.71,8775.0,153.2278,153.4617,153.2278,153.3009,8775.0
2017-12-04 14:20:00,209.78,209.97,209.78,209.9,8991.0,153.352,153.4909,153.352,153.4398,8991.0
2017-12-04 14:30:00,209.92,209.99,209.8,209.85,8684.0,153.4544,153.5056,153.3667,153.4032,8684.0
2017-12-04 14:40:00,209.87,209.87,209.72,209.81,15047.0,153.4178,153.4178,153.3082,153.374,15047.0
2017-12-04 14:50:00,209.8,210.2,209.8,209.98,9874.0,153.3667,153.6591,153.3667,153.4983,9874.0
2017-12-04 15:00:00,210.0,210.0,209.74,209.85,10791.0,153.5129,153.5129,153.3228,153.4032,10791.0
2017-12-04 15:10:00,209.83,210.05,209.79,210.04,14164.0,153.3886,153.5494,153.3594,153.5421,14164.0
2017-12-04 15:20:00,210.07,210.73,210.07,210.45,14959.0,153.564,154.0465,153.564,153.8418,14959.0
2017-12-04 15:30:00,210.43,210.46,209.99,210.04,20231.0,153.8272,153.8491,153.5056,153.5421,20231.0
2017-12-04 15:40:00,210.0,210.06,209.64,209.8,25819.0,153.5129,153.5567,153.2497,153.3667,25819.0
2017-12-04 15:50:00,209.8,210.02,209.72,209.87,70085.0,153.3667,153.5275,153.3082,153.4178,70085.0
2017-12-05 09:30:00,210.68,211.84,209.96,211.21,27736.0,154.01,154.8579,153.4836,154.3974,27736.0
2017-12-05 09:40:00,211.46,212.63,211.19,212.63,14066.0,154.5802,155.4354,154.3828,155.4354,14066.0
2017-12-05 09:50:00,212.34,212.52,211.9,211.92,22115.0,155.2234,155.355,154.9018,154.9164,22115.0
2017-12-05 10:00:00,211.71,211.94,211.48,211.51,8245.0,154.7629,154.931,154.5948,154.6167,8245.0
2017-12-05 10:10:00,211.56,211.65,211.31,211.49,7744.0,154.6533,154.719,154.4705,154.6021,7744.0
2017-12-05 10:20:00,211.5,211.58,211.18,211.33,5950.0,154.6094,154.6679,154.3755,154.4851,5950.0
2017-12-05 10:30:00,211.29,211.64,211.21,211.64,4829.0,154.4559,154.7117,154.3974,154.7117,4829.0
2017-12-05 10:40:00,211.64,212.07,211.44,212.06,13576.0,154.7117,155.0261,154.5655,155.0188,13576.0
2017-12-05 10:50:00,212.05,212.06,211.61,211.67,9031.0,155.0115,155.0188,154.6898,154.7337,9031.0
2017-12-05 11:00:00,211.73,211.84,211.61,211.67,6200.0,154.7775,154.8579,154.6898,154.7337,6200.0
2017-12-05 11:10:00,211.69,211.9,211.65,211.74,8069.0,154.7483,154.9018,154.719,154.7848,8069.0
2017-12-05 11:20:00,211.74,211.95,211.62,211.95,9604.0,154.7848,154.9383,154.6971,154.9383,9604.0
2017-12-05 11:30:00,211.89,212.26,211.89,212.22,5826.0,154.8945,155.165,154.8945,155.1357,5826.0
2017-12-05 11:40:00,212.22,212.4,212.22,212.28,12572.0,155.1357,155.2673,155.1357,155.1796,12572.0
2017-12-05 11:50:00,212.27,212.48,212.26,212.33,11283.0,155.1723,155.3258,155.165,155.2161,11283.0
2017-12-05 12:00:00,212.37,212.44,211.43,211.44,25725.0,155.2454,155.2965,154.5582,154.5655,25725.0
2017-12-05 12:10:00,211.38,211.51,210.99,211.51,4600.0,154.5217,154.6167,154.2366,154.6167,4600.0
2017-12-05 12:20:00,211.52,211.52,210.75,210.95,5399.0,154.624,154.624,154.0611,154.2073,5399.0
2017-12-05 12:30:00,210.87,211.03,210.85,210.94,6020.0,154.1489,154.2658,154.1342,154.2,6020.0
2017-12-05 12:40:00,210.9,211.06,210.83,210.96,3630.0,154.1708,154.2877,154.1196,154.2146,3630.0
2017-12-05 12:50:00,210.86,211.07,210.68,211.07,4700.0,154.1415,154.2951,154.01,154.2951,4700.0
2017-12-05 13:00:00,211.11,211.33,210.94,211.07,14028.0,154.3243,154.4851,154.2,154.2951,14028.0
2017-12-05 13:10:00,211.06,211.22,210.86,210.97,6374.0,154.2877,154.4047,154.1415,154.222,6374.0
2017-12-05 13:20:00,210.93,210.97,210.79,210.92,5114.0,154.1927,154.222,154.0904,154.1854,5114.0
2017-12-05 13:30:00,210.89,211.12,210.88,211.03,5300.0,154.1635,154.3316,154.1562,154.2658,5300.0
2017-12-05 13:40:00,211.07,211.08,210.75,210.78,20985.0,154.2951,154.3024,154.0611,154.0831,20985.0
2017-12-05 13:50:00,210.78,210.8,210.6,210.8,5300.0,154.0831,154.0977,153.9515,154.0977,5300.0
2017-12-05 14:00:00,210.75,210.8,210.61,210.63,15307.0,154.0611,154.0977,153.9588,153.9734,15307.0
2017-12-05 14:10:00,210.69,210.76,210.63,210.71,4750.0,154.0173,154.0684,153.9734,154.0319,4750.0
2017-12-05 14:20:00,210.7,210.7,210.56,210.61,4382.0,154.0246,154.0246,153.9222,153.9588,4382.0
2017-12-05 14:30:00,210.56,211.03,210.56,210.85,13256.0,153.9222,154.2658,153.9222,154.1342,13256.0
2017-12-05 14:40:00,210.83,211.0,210.71,210.89,9356.0,154.1196,154.2439,154.0319,154.1635,9356.0
2017-12-05 14:50:00,210.81,210.97,210.79,210.91,2500.0,154.105,154.222,154.0904,154.1781,2500.0
2017-12-05 15:00:00,210.91,210.97,210.76,210.9,8708.0,154.1781,154.222,154.0684,154.1708,8708.0
2017-12-05 15:10:00,210.89,211.22,210.86,211.2,11150.0,154.1635,154.4047,154.1415,154.3901,11150.0
2017-12-05 15:20:00,211.21,211.41,211.21,211.41,10617.0,154.3974,154.5436,154.3974,154.5436,10617.0
2017-12-05 15:30:00,211.36,211.65,211.31,211.58,16732.0,154.5071,154.719,154.4705,154.6679,16732.0
2017-12-05 15:40:00,211.57,211.63,211.18,211.18,35368.0,154.6606,154.7044,154.3755,154.3755,35368.0
2017-12-05 15:50:00,211.15,211.27,211.0,211.1,53966.0,154.3535,154.4413,154.2439,154.317,53966.0
2017-12-06 09:30:00,211.2,211.46,210.67,211.46,12603.0,154.3901,154.5802,154.0027,154.5802,12603.0
2017-12-06 09:40:00,211.53,211.59,211.2,211.38,6230.0,154.6313,154.6752,154.3901,154.5217,6230.0
2017-12-06 09:50:00,211.55,211.68,211.23,211.67,11343.0,154.6459,154.741,154.412,154.7337,11343.0
2017-12-06 10:00:00,211.57,212.33,211.56,212.24,17234.0,154.6606,155.2161,154.6533,155.1503,17234.0
2017-12-06 10:10:00,212.21,213.12,212.16,212.88,20803.0,155.1284,155.7936,155.0919,155.6182,20803.0
2017-12-06 10:20:00,213.03,213.24,212.0,212.21,13624.0,155.7278,155.8814,154.9749,155.1284,13624.0
2017-12-06 10:30:00,212.3,212.67,212.27,212.52,6406.0,155.1942,155.4647,155.1723,155.355,6406.0
2017-12-06 10:40:00,212.54,212.54,211.65,211.65,8661.0,155.3696,155.3696,154.719,154.719,8661.0
2017-12-06 10:50:00,211.73,212.58,211.7,212.44,14080.0,154.7775,155.3989,154.7556,155.2965,14080.0
2017-12-06 11:00:00,212.39,212.44,212.17,212.22,13305.0,155.26,155.2965,155.0992,155.1357,13305.0
2017-12-06 11:10:00,212.24,212.82,212.23,212.43,6135.0,155.1503,155.5743,155.143,155.2892,6135.0
2017-12-06 11:20:00,212.66,212.78,212.31,212.62,16048.0,155.4574,155.5451,155.2015,155.4281,16048.0
2017-12-06 11:30:00,212.68,212.81,212.28,212.53,19776.0,155.472,155.567,155.1796,155.3623,19776.0
2017-12-06 11:40:00,212.44,212.47,212.27,212.43,4051.0,155.2965,155.3185,155.1723,155.2892,4051.0
2017-12-06 11:50:00,212.38,212.5,212.36,212.44,5535.0,155.2527,155.3404,155.2381,155.2965,5535.0
2017-12-06 12:00:00,212.5,212.5,211.87,211.87,12716.0,155.3404,155.3404,154.8799,154.8799,12716.0
2017-12-06 12:10:00,212.01,212.12,211.08,211.14,20468.0,154.9822,155.0626,154.3024,154.3462,20468.0
2017-12-06 12:20:00,211.24,211.7,211.2,211.7,56120.0,154.4193,154.7556,154.3901,154.7556,56120.0
2017-12-06 12:30:00,211.8,211.86,211.59,211.59,9823.0,154.8287,154.8726,154.6752,154.6752,9823.0
2017-12-06 12:40:00,211.66,211.72,211.23,211.58,19615.0,154.7264,154.7702,154.412,154.6679,19615.0
2017-12-06 12:50:00,211.55,211.79,211.5,211.73,8153.0,154.6459,154.8214,154.6094,154.7775,8153.0
2017-12-06 13:00:00,211.73,212.07,211.69,212.03,5501.0,154.7775,155.0261,154.7483,154.9968,5501.0
2017-12-06 13:10:00,212.09,212.15,211.89,211.89,10808.0,155.0407,155.0846,154.8945,154.8945,10808.0
2017-12-06 13:20:00,211.86,212.07,211.86,212.04,3386.0,154.8726,155.0261,154.8726,155.0041,3386.0
2017-12-06 13:30:00,212.07,212.12,211.93,211.99,6081.0,155.0261,155.0626,154.9237,154.9676,6081.0
2017-12-06 13:40:00,212.05,212.17,211.96,212.1,16884.0,155.0115,155.0992,154.9457,155.048,16884.0
2017-12-06 13:50:00,212.11,212.11,211.94,211.94,19084.0,155.0553,155.0553,154.931,154.931,19084.0
2017-12-06 14:00:00,211.97,212.07,211.77,211.79,10476.0,154.953,155.0261,154.8068,154.8214,10476.0
2017-12-06 14:10:00,211.72,212.13,211.63,212.06,22675.0,154.7702,155.0699,154.7044,155.0188,22675.0
2017-12-06 14:20:00,212.06,212.06,211.77,211.92,19177.0,155.0188,155.0188,154.8068,154.9164,19177.0
2017-12-06 14:30:00,211.92,212.02,211.71,211.83,8374.0,154.9164,154.9895,154.7629,154.8506,8374.0
2017-12-06 14:40:00,211.84,211.84,211.68,211.68,4041.0,154.8579,154.8579,154.741,154.741,4041.0
2017-12-06 14:50:00,211.66,211.68,211.23,211.26,10220.0,154.7264,154.741,154.412,154.434,10220.0
2017-12-06 15:00:00,211.21,211.25,210.97,211.25,27516.0,154.3974,154.4266,154.222,154.4266,27516.0
2017-12-06 15:10:00,211.27,211.67,211.27,211.67,8779.0,154.4413,154.7337,154.4413,154.7337,8779.0
2017-12-06 15:20:00,211.69,211.8,211.67,211.78,6406.0,154.7483,154.8287,154.7337,154.8141,6406.0
2017-12-06 15:30:00,211.8,212.0,211.79,211.84,19175.0,154.8287,154.9749,154.8214,154.8579,19175.0
2017-12-06 15:40:00,211.8,211.88,211.73,211.79,14139.0,154.8287,154.8872,154.7775,154.8214,14139.0
2017-12-06 15:50:00,211.79,212.09,211.76,211.79,72668.0,154.8214,155.0407,154.7995,154.8214,72668.0
2017-12-07 09:30:00,211.45,211.59,210.72,210.89,11228.0,154.5728,154.6752,154.0392,154.1635,11228.0
2017-12-07 09:40:00,210.8,210.92,209.38,209.59,13965.0,154.0977,154.1854,153.0596,153.2132,13965.0
2017-12-07 09:50:00,209.67,210.07,209.37,209.57,15570.0,153.2716,153.564,153.0523,153.1985,15570.0
2017-12-07 10:00:00,209.56,209.67,208.93,209.01,11501.0,153.1912,153.2716,152.7307,152.7892,11501.0
2017-12-07 10:10:00,209.05,209.13,208.79,208.8,6640.0,152.8184,152.8769,152.6283,152.6357,6640.0
2017-12-07 10:20:00,208.8,208.97,208.53,208.53,4046.0,152.6357,152.7599,152.4383,152.4383,4046.0
2017-12-07 10:30:00,208.44,208.77,208.44,208.64,5985.0,152.3725,152.6137,152.3725,152.5187,5985.0
2017-12-07 10:40:00,208.5,209.08,208.44,208.74,11985.0,152.4164,152.8403,152.3725,152.5918,11985.0
2017-12-07 10:50:00,208.74,208.78,208.5,208.78,13236.0,152.5918,152.621,152.4164,152.621,13236.0
2017-12-07 11:00:00,208.82,209.2,208.67,209.07,22223.0,152.6503,152.9281,152.5406,152.833,22223.0
2017-12-07 11:10:00,209.16,209.38,208.9,208.96,5200.0,152.8988,153.0596,152.7088,152.7526,5200.0
2017-12-07 11:20:00,208.95,209.43,208.94,209.43,7990.0,152.7453,153.0962,152.738,153.0962,7990.0
2017-12-07 11:30:00,209.37,210.18,209.36,209.95,16204.0,153.0523,153.6445,153.045,153.4763,16204.0
2017-12-07 11:40:00,210.16,210.16,209.61,209.62,2300.0,153.6298,153.6298,153.2278,153.2351,2300.0
2017-12-07 11:50:00,209.64,210.09,209.6,209.6,26426.0,153.2497,153.5787,153.2205,153.2205,26426.0
2017-12-07 12:00:00,209.61,209.7,209.46,209.46,10077.0,153.2278,153.2936,153.1181,153.1181,10077.0
2017-12-07 12:10:00,209.41,209.72,209.25,209.72,15349.0,153.0816,153.3082,152.9646,153.3082,15349.0
2017-12-07 12:20:00,209.85,209.94,209.57,209.63,7413.0,153.4032,153.469,153.1985,153.2424,7413.0
2017-12-07 12:30:00,209.56,209.95,209.52,209.77,6832.0,153.1912,153.4763,153.162,153.3447,6832.0
2017-12-07 12:40:00,209.78,209.9,209.71,209.9,2980.0,153.352,153.4398,153.3009,153.4398,2980.0
2017-12-07 12:50:00,209.85,209.91,209.58,209.62,4457.0,153.4032,153.4471,153.2058,153.2351,4457.0
2017-12-07 13:00:00,209.56,209.74,209.54,209.68,10054.0,153.1912,153.3228,153.1766,153.2789,10054.0
2017-12-07 13:10:00,209.61,209.77,209.61,209.73,2662.0,153.2278,153.3447,153.2278,153.3155,2662.0
2017-12-07 13:20:00,209.73,209.79,209.66,209.75,6170.0,153.3155,153.3594,153.2643,153.3301,6170.0
2017-12-07 13:30:00,209.76,209.79,209.6,209.73,5991.0,153.3374,153.3594,153.2205,153.3155,5991.0
2017-12-07 13:40:00,209.7,209.88,209.66,209.86,7294.0,153.2936,153.4252,153.2643,153.4105,7294.0
2017-12-07 13:50:00,209.81,209.92,209.74,209.75,6264.0,153.374,153.4544,153.3228,153.3301,6264.0
2017-12-07 14:00:00,209.8,209.85,209.61,209.73,10198.0,153.3667,153.4032,153.2278,153.3155,10198.0
2017-12-07 14:10:00,209.74,209.86,209.66,209.69,34279.0,153.3228,153.4105,153.2643,153.2863,34279.0
2017-12-07 14:20:00,209.71,209.8,209.56,209.72,21873.0,153.3009,153.3667,153.1912,153.3082,21873.0
2017-12-07 14:30:00,209.7,209.71,209.55,209.55,8761.0,153.2936,153.3009,153.1839,153.1839,8761.0
2017-12-07 14:40:00,209.56,209.63,209.24,209.24,15871.0,153.1912,153.2424,152.9573,152.9573,15871.0
2017-12-07 14:50:00,209.24,209.3,208.35,208.35,30758.0,152.9573,153.0012,152.3067,152.3067,30758.0
2017-12-07 15:00:00,208.31,208.64,207.98,208.45,35659.0,152.2775,152.5187,152.0362,152.3798,35659.0
2017-12-07 15:10:00,208.51,208.99,208.51,208.76,11421.0,152.4237,152.7745,152.4237,152.6064,11421.0
2017-12-07 15:20:00,208.75,208.8,208.39,208.44,24404.0,152.5991,152.6357,152.3359,152.3725,24404.0
2017-12-07 15:30:00,208.44,208.64,208.36,208.47,27965.0,152.3725,152.5187,152.314,152.3944,27965.0
2017-12-07 15:40:00,208.43,208.86,208.43,208.62,28713.0,152.3652,152.6795,152.3652,152.5041,28713.0
2017-12-07 15:50:00,208.6,208.6,208.23,208.4,61200.0,152.4895,152.4895,152.219,152.3433,61200.0
2017-12-08 09:30:00,208.7,209.27,208.41,208.64,10147.0,152.5626,152.9792,152.3506,152.5187,10147.0
2017-12-08 09:40:00,208.67,208.68,208.25,208.5,4664.0,152.5406,152.5479,152.2336,152.4164,4664.0
2017-12-08 09:50:00,208.48,209.0,208.34,209.0,7300.0,152.4017,152.7819,152.2994,152.7819,7300.0
2017-12-08 10:00:00,209.06,209.12,208.78,209.0,8045.0,152.8257,152.8696,152.621,152.7819,8045.0
2017-12-08 10:10:00,209.01,209.41,208.97,209.0,9097.0,152.7892,153.0816,152.7599,152.7819,9097.0
2017-12-08 10:20:00,209.07,209.19,208.84,208.84,16114.0,152.833,152.9208,152.6649,152.6649,16114.0
2017-12-08 10:30:00,208.85,209.48,208.85,209.44,3526.0,152.6722,153.1327,152.6722,153.1035,3526.0
2017-12-08 10:40:00,209.44,209.81,209.41,209.81,65970.0,153.1035,153.374,153.0816,153.374,65970.0
2017-12-08 10:50:00,209.74,209.79,209.13,209.2,8196.0,153.3228,153.3594,152.8769,152.9281,8196.0
2017-12-08 11:00:00,209.29,209.63,209.29,209.56,4310.0,152.9939,153.2424,152.9939,153.1912,4310.0
2017-12-08 11:10:00,209.61,209.96,209.59,209.96,4110.0,153.2278,153.4836,153.2132,153.4836,4110.0
2017-12-08 11:20:00,209.83,209.96,209.66,209.95,5313.0,153.3886,153.4836,153.2643,153.4763,5313.0
2017-12-08 11:30:00,209.95,210.5,209.95,210.43,10184.0,153.4763,153.8784,153.4763,153.8272,10184.0
2017-12-08 11:40:00,210.37,210.77,210.36,210.67,25874.0,153.7833,154.0758,153.776,154.0027,25874.0
2017-12-08 11:50:00,210.68,210.99,210.66,210.99,4068.0,154.01,154.2366,153.9953,154.2366,4068.0
2017-12-08 12:00:00,210.9,210.96,210.67,210.67,12234.0,154.1708,154.2146,154.0027,154.0027,12234.0
2017-12-08 12:10:00,210.64,210.74,210.58,210.74,2590.0,153.9807,154.0538,153.9369,154.0538,2590.0
2017-12-08 12:20:00,210.78,210.85,210.71,210.75,4476.0,154.0831,154.1342,154.0319,154.0611,4476.0
2017-12-08 12:30:00,210.73,210.85,210.72,210.85,2936.0,154.0465,154.1342,154.0392,154.1342,2936.0
2017-12-08 12:40:00,210.92,211.0,210.92,210.98,747.0,154.1854,154.2439,154.1854,154.2293,747.0
2017-12-08 12:50:00,210.97,211.03,210.91,211.01,1819.0,154.222,154.2658,154.1781,154.2512,1819.0
2017-12-08 13:00:00,211.01,211.01,210.68,210.93,7391.0,154.2512,154.2512,154.01,154.1927,7391.0
2017-12-08 13:10:00,210.98,211.25,210.95,211.21,3038.0,154.2293,154.4266,154.2073,154.3974,3038.0
2017-12-08 13:20:00,211.2,211.48,211.1,211.48,7428.0,154.3901,154.5948,154.317,154.5948,7428.0
2017-12-08 13:30:00,211.51,211.6,211.34,211.45,17407.0,154.6167,154.6825,154.4924,154.5728,17407.0
2017-12-08 13:40:00,211.44,211.44,210.97,210.97,10002.0,154.5655,154.5655,154.222,154.222,10002.0
2017-12-08 13:50:00,210.97,210.97,210.73,210.75,3784.0,154.222,154.222,154.0465,154.0611,3784.0
2017-12-08 14:00:00,210.85,211.04,210.77,211.02,9943.0,154.1342,154.2731,154.0758,154.2585,9943.0
2017-12-08 14:10:00,211.0,211.06,210.75,210.8,7768.0,154.2439,154.2877,154.0611,154.0977,7768.0
2017-12-08 14:20:00,210.75,210.75,210.34,210.34,9715.0,154.0611,154.0611,153.7614,153.7614,9715.0
2017-12-08 14:30:00,210.33,210.33,210.09,210.17,7174.0,153.7541,153.7541,153.5787,153.6371,7174.0
2017-12-08 14:40:00,210.18,210.18,209.99,209.99,2337.0,153.6445,153.6445,153.5056,153.5056,2337.0
2017-12-08 14:50:00,210.04,210.08,209.97,209.99,4793.0,153.5421,153.5714,153.4909,153.5056,4793.0
2017-12-08 15:00:00,209.99,210.33,209.99,210.28,6446.0,153.5056,153.7541,153.5056,153.7176,6446.0
2017-12-08 15:10:00,210.23,210.38,210.1,210.1,5437.0,153.681,153.7907,153.586,153.586,5437.0
2017-12-08 15:20:00,210.15,210.29,210.15,210.19,6678.0,153.6225,153.7249,153.6225,153.6518,6678.0
2017-12-08 15:30:00,210.15,210.42,210.15,210.3,18356.0,153.6225,153.8199,153.6225,153.7322,18356.0
2017-12-08 15:40:00,210.32,210.4,210.18,210.36,23662.0,153.7468,153.8053,153.6445,153.776,23662.0
2017-12-08 15:50:00,210.38,210.88,210.34,210.83,103143.0,153.7907,154.1562,153.7614,154.1196,103143.0
2017-12-11 09:30:00,210.45,210.96,210.28,210.28,15484.0,153.8418,154.2146,153.7176,153.7176,15484.0
2017-12-11 09:40:00,210.03,210.04,209.23,209.5,29322.0,153.5348,153.5421,152.95,153.1474,29322.0
2017-12-11 09:50:00,209.44,210.38,209.39,209.56,20782.0,153.1035,153.7907,153.067,153.1912,20782.0
2017-12-11 10:00:00,209.55,209.9,209.53,209.65,20810.0,153.1839,153.4398,153.1693,153.257,20810.0
2017-12-11 10:10:00,209.66,209.8,209.37,209.6,27407.0,153.2643,153.3667,153.0523,153.2205,27407.0
2017-12-11 10:20:00,209.5,209.77,209.47,209.62,12240.0,153.1474,153.3447,153.1254,153.2351,12240.0
2017-12-11 10:30:00,209.67,210.35,209.65,210.28,26343.0,153.2716,153.7687,153.257,153.7176,26343.0
2017-12-11 10:40:00,210.35,210.39,210.09,210.18,19970.0,153.7687,153.798,153.5787,153.6445,19970.0
2017-12-11 10:50:00,210.26,210.5,210.15,210.5,20219.0,153.7029,153.8784,153.6225,153.8784,20219.0
2017-12-11 11:00:00,210.53,210.53,210.21,210.42,4598.0,153.9003,153.9003,153.6664,153.8199,4598.0
2017-12-11 11:10:00,210.26,210.26,210.11,210.25,1844.0,153.7029,153.7029,153.5933,153.6956,1844.0
2017-12-11 11:20:00,210.28,210.32,210.02,210.28,7115.0,153.7176,153.7468,153.5275,153.7176,7115.0
2017-12-11 11:30:00,210.25,210.33,210.06,210.18,4776.0,153.6956,153.7541,153.5567,153.6445,4776.0
2017-12-11 11:40:00,210.24,210.46,210.16,210.19,8201.0,153.6883,153.8491,153.6298,153.6518,8201.0
2017-12-11 11:50:00,210.17,210.34,210.14,210.24,2502.0,153.6371,153.7614,153.6152,153.6883,2502.0
2017-12-11 12:00:00,210.33,210.33,210.21,210.28,3200.0,153.7541,153.7541,153.6664,153.7176,3200.0
2017-12-11 12:10:00,210.34,210.53,210.33,210.48,2774.0,153.7614,153.9003,153.7541,153.8638,2774.0
2017-12-11 12:20:00,210.53,210.65,210.42,210.62,2991.0,153.9003,153.988,153.8199,153.9661,2991.0
2017-12-11 12:30:00,210.68,210.68,210.5,210.66,4123.0,154.01,154.01,153.8784,153.9953,4123.0
2017-12-11 12:40:00,210.58,210.93,210.55,210.85,6398.0,153.9369,154.1927,153.9149,154.1342,6398.0
2017-12-11 12:50:00,210.9,211.37,210.87,211.25,14074.0,154.1708,154.5144,154.1489,154.4266,14074.0
2017-12-11 13:00:00,211.25,211.25,210.7,210.76,3702.0,154.4266,154.4266,154.0246,154.0684,3702.0
2017-12-11 13:10:00,210.82,210.82,210.56,210.75,8334.0,154.1123,154.1123,153.9222,154.0611,8334.0
2017-12-11 13:20:00,210.73,210.8,210.53,210.53,2400.0,154.0465,154.0977,153.9003,153.9003,2400.0
2017-12-11 13:30:00,210.66,210.77,210.55,210.66,3700.0,153.9953,154.0758,153.9149,153.9953,3700.0
2017-12-11 13:40:00,210.78,210.86,210.74,210.84,4956.0,154.0831,154.1415,154.0538,154.1269,4956.0
2017-12-11 13:50:00,210.83,211.0,210.83,210.94,21293.0,154.1196,154.2439,154.1196,154.2,21293.0
2017-12-11 14:00:00,210.94,211.13,210.91,210.97,6939.0,154.2,154.3389,154.1781,154.222,6939.0
2017-12-11 14:10:00,211.01,211.1,210.94,211.0,8745.0,154.2512,154.317,154.2,154.2439,8745.0
2017-12-11 14:20:00,211.0,211.06,210.96,210.97,5134.0,154.2439,154.2877,154.2146,154.222,5134.0
2017-12-11 14:30:00,210.97,210.99,210.82,210.94,7108.0,154.222,154.2366,154.1123,154.2,7108.0
2017-12-11 14:40:00,210.93,211.13,210.93,211.12,2449.0,154.1927,154.3389,154.1927,154.3316,2449.0
2017-12-11 14:50:00,211.07,211.11,210.94,211.01,11488.0,154.2951,154.3243,154.2,154.2512,11488.0
2017-12-11 15:00:00,211.03,211.25,211.0,211.08,8203.0,154.2658,154.4266,154.2439,154.3024,8203.0
2017-12-11 15:10:00,211.06,211.18,211.06,211.14,12583.0,154.2877,154.3755,154.2877,154.3462,12583.0
2017-12-11 15:20:00,211.16,211.5,211.16,211.5,11433.0,154.3608,154.6094,154.3608,154.6094,11433.0
2017-12-11 15:30:00,211.53,211.71,211.45,211.57,15611.0,154.6313,154.7629,154.5728,154.6606,15611.0
2017-12-11 15:40:00,211.59,211.63,211.51,211.59,20113.0,154.6752,154.7044,154.6167,154.6752,20113.0
2017-12-11 15:50:00,211.6,211.65,211.28,211.56,60818.0,154.6825,154.719,154.4486,154.6533,60818.0
2017-12-12 09:30:00,209.68,210.24,209.64,209.98,20326.0,154.7269,155.1401,154.6974,154.9483,20326.0
2017-12-12 09:40:00,209.95,210.36,209.89,210.36,16864.0,154.9261,155.2287,154.8819,155.2287,16864.0
2017-12-12 09:50:00,210.39,210.95,210.12,210.75,11094.0,155.2508,155.664,155.0516,155.5165,11094.0
2017-12-12 10:00:00,210.69,210.74,209.95,210.06,8922.0,155.4722,155.5091,154.9261,155.0073,8922.0
2017-12-12 10:10:00,210.05,210.89,210.05,210.69,10245.0,154.9999,155.6198,154.9999,155.4722,10245.0
2017-12-12 10:20:00,210.69,211.29,210.64,211.09,9809.0,155.4722,155.9149,155.4353,155.7674,9809.0
2017-12-12 10:30:00,211.13,211.33,211.01,211.32,6640.0,155.7969,155.9445,155.7083,155.9371,6640.0
2017-12-12 10:40:00,211.37,211.65,211.2,211.65,10242.0,155.974,156.1806,155.8485,156.1806,10242.0
2017-12-12 10:50:00,211.52,211.58,211.25,211.45,9203.0,156.0847,156.1289,155.8854,156.033,9203.0
2017-12-12 11:00:00,211.52,211.58,211.28,211.49,6223.0,156.0847,156.1289,155.9076,156.0625,6223.0
2017-12-12 11:10:00,211.47,211.7,211.28,211.58,9626.0,156.0478,156.2175,155.9076,156.1289,9626.0
2017-12-12 11:20:00,211.5,211.96,211.32,211.86,18834.0,156.0699,156.4093,155.9371,156.3356,18834.0
2017-12-12 11:30:00,211.85,212.19,211.73,212.13,14212.0,156.3282,156.5791,156.2396,156.5348,14212.0
2017-12-12 11:40:00,212.14,212.41,211.84,211.88,27150.0,156.5422,156.7414,156.3208,156.3503,27150.0
2017-12-12 11:50:00,211.89,212.04,211.63,211.94,21598.0,156.3577,156.4684,156.1658,156.3946,21598.0
2017-12-12 12:00:00,211.96,211.99,211.59,211.66,5380.0,156.4093,156.4315,156.1363,156.188,5380.0
2017-12-12 12:10:00,211.69,211.82,211.5,211.5,8058.0,156.2101,156.306,156.0699,156.0699,8058.0
2017-12-12 12:20:00,211.61,211.74,211.36,211.73,9836.0,156.1511,156.247,155.9666,156.2396,9836.0
2017-12-12 12:30:00,211.66,211.66,211.34,211.47,16688.0,156.188,156.188,155.9518,156.0478,16688.0
2017-12-12 12:40:00,211.36,211.84,211.36,211.54,7395.0,155.9666,156.3208,155.9666,156.0994,7395.0
2017-12-12 12:50:00,211.54,211.54,211.21,211.21,4434.0,156.0994,156.0994,155.8559,155.8559,4434.0
2017-12-12 13:00:00,211.11,211.43,211.04,211.43,7122.0,155.7821,156.0182,155.7305,156.0182,7122.0
2017-12-12 13:10:00,211.41,211.43,210.9,210.98,10194.0,156.0035,156.0182,155.6272,155.6862,10194.0
2017-12-12 13:20:00,210.93,211.33,210.93,211.33,4200.0,155.6493,155.9445,155.6493,155.9445,4200.0
2017-12-12 13:30:00,211.33,211.51,211.33,211.41,3298.0,155.9445,156.0773,155.9445,156.0035,3298.0
2017-12-12 13:40:00,211.42,211.5,211.39,211.47,3727.0,156.0109,156.0699,155.9887,156.0478,3727.0
2017-12-12 13:50:00,211.59,211.79,211.49,211.69,3271.0,156.1363,156.2839,156.0625,156.2101,3271.0
2017-12-12 14:00:00,211.72,211.82,211.38,211.39,6708.0,156.2322,156.306,155.9814,155.9887,6708.0
2017-12-12 14:10:00,211.55,211.64,211.5,211.64,5000.0,156.1068,156.1732,156.0699,156.1732,5000.0
2017-12-12 14:20:00,211.59,211.83,211.59,211.75,4700.0,156.1363,156.3134,156.1363,156.2544,4700.0
2017-12-12 14:30:00,211.76,211.76,211.39,211.61,6861.0,156.2618,156.2618,155.9887,156.1511,6861.0
2017-12-12 14:40:00,211.61,211.82,211.57,211.77,5145.0,156.1511,156.306,156.1216,156.2691,5145.0
2017-12-12 14:50:00,211.83,211.85,211.44,211.66,8374.0,156.3134,156.3282,156.0256,156.188,8374.0
2017-12-12 15:00:00,211.66,211.74,211.52,211.54,10258.0,156.188,156.247,156.0847,156.0994,10258.0
2017-12-12 15:10:00,211.66,211.78,211.62,211.62,7805.0,156.188,156.2765,156.1585,156.1585,7805.0
2017-12-12 15:20:00,211.61,211.7,211.5,211.5,9039.0,156.1511,156.2175,156.0699,156.0699,9039.0
2017-12-12 15:30:00,211.57,211.6,211.42,211.54,11574.0,156.1216,156.1437,156.0109,156.0994,11574.0
2017-12-12 15:40:00,211.52,211.67,211.51,211.62,19379.0,156.0847,156.1953,156.0773,156.1585,19379.0
2017-12-12 15:50:00,211.58,211.76,211.47,211.71,51441.0,156.1289,156.2618,156.0478,156.2249,51441.0
2017-12-13 09:30:00,211.27,213.0,211.27,212.22,35562.0,155.9002,157.1768,155.9002,156.6012,35562.0
2017-12-13 09:40:00,212.11,212.34,211.25,211.27,7972.0,156.52,156.6898,155.8854,155.9002,7972.0
2017-12-13 09:50:00,211.47,211.69,211.04,211.36,13886.0,156.0478,156.2101,155.7305,155.9666,13886.0
2017-12-13 10:00:00,211.33,211.72,211.33,211.58,9738.0,155.9445,156.2322,155.9445,156.1289,9738.0
2017-12-13 10:10:00,211.67,211.84,211.5,211.54,7550.0,156.1953,156.3208,156.0699,156.0994,7550.0
2017-12-13 10:20:00,211.55,211.82,211.53,211.55,6025.0,156.1068,156.306,156.092,156.1068,6025.0
2017-12-13 10:30:00,211.59,211.8,211.47,211.47,4600.0,156.1363,156.2913,156.0478,156.0478,4600.0
2017-12-13 10:40:00,211.59,211.99,211.5,211.7,12668.0,156.1363,156.4315,156.0699,156.2175,12668.0
2017-12-13 10:50:00,211.7,212.11,211.58,211.58,5915.0,156.2175,156.52,156.1289,156.1289,5915.0
2017-12-13 11:00:00,211.64,211.84,211.44,211.44,4900.0,156.1732,156.3208,156.0256,156.0256,4900.0
2017-12-13 11:10:00,211.47,211.87,211.37,211.87,7531.0,156.0478,156.3429,155.974,156.3429,7531.0
2017-12-13 11:20:00,211.77,211.97,211.6,211.6,4432.0,156.2691,156.4167,156.1437,156.1437,4432.0
2017-12-13 11:30:00,211.6,211.7,211.54,211.55,3600.0,156.1437,156.2175,156.0994,156.1068,3600.0
2017-12-13 11:40:00,211.63,211.84,211.56,211.64,5904.0,156.1658,156.3208,156.1142,156.1732,5904.0
2017-12-13 11:50:00,211.54,211.91,211.54,211.83,11680.0,156.0994,156.3724,156.0994,156.3134,11680.0
2017-12-13 12:00:00,211.91,211.95,211.73,211.93,6000.0,156.3724,156.402,156.2396,156.3872,6000.0
2017-12-13 12:10:00,211.86,211.99,211.8,211.83,4800.0,156.3356,156.4315,156.2913,156.3134,4800.0
2017-12-13 12:20:00,211.92,212.06,211.83,212.06,5600.0,156.3798,156.4831,156.3134,156.4831,5600.0
2017-12-13 12:30:00,212.01,212.24,211.98,212.08,8098.0,156.4462,156.616,156.4241,156.4979,8098.0
2017-12-13 12:40:00,212.05,212.16,212.03,212.11,6007.0,156.4758,156.5569,156.461,156.52,6007.0
2017-12-13 12:50:00,212.06,212.13,211.91,211.94,4400.0,156.4831,156.5348,156.3724,156.3946,4400.0
2017-12-13 13:00:00,211.95,212.1,211.91,212.0,5000.0,156.402,156.5127,156.3724,156.4389,5000.0
2017-12-13 13:10:00,212.05,212.05,211.58,211.65,6013.0,156.4758,156.4758,156.1289,156.1806,6013.0
2017-12-13 13:20:00,211.64,212.03,211.58,211.64,6451.0,156.1732,156.461,156.1289,156.1732,6451.0
2017-12-13 13:30:00,211.58,212.03,211.58,211.87,4200.0,156.1289,156.461,156.1289,156.3429,4200.0
2017-12-13 13:40:00,211.71,211.93,211.61,211.93,6915.0,156.2249,156.3872,156.1511,156.3872,6915.0
2017-12-13 13:50:00,211.94,212.05,211.54,211.66,8106.0,156.3946,156.4758,156.0994,156.188,8106.0
2017-12-13 14:00:00,211.55,212.45,211.55,212.36,9251.0,156.1068,156.7709,156.1068,156.7045,9251.0
2017-12-13 14:10:00,212.44,212.45,211.92,211.99,13863.0,156.7635,156.7709,156.3798,156.4315,13863.0
2017-12-13 14:20:00,212.08,212.23,212.0,212.18,12013.0,156.4979,156.6086,156.4389,156.5717,12013.0
2017-12-13 14:30:00,212.23,212.42,212.17,212.35,13515.0,156.6086,156.7488,156.5643,156.6971,13515.0
2017-12-13 14:40:00,212.32,212.49,212.28,212.43,13696.0,156.675,156.8004,156.6455,156.7562,13696.0
2017-12-13 14:50:00,212.45,212.85,212.45,212.85,13893.0,156.7709,157.0661,156.7709,157.0661,13893.0
2017-12-13 15:00:00,212.89,212.89,212.54,212.63,17305.0,157.0956,157.0956,156.8373,156.9038,17305.0
2017-12-13 15:10:00,212.59,212.62,212.43,212.46,11548.0,156.8742,156.8964,156.7562,156.7783,11548.0
2017-12-13 15:20:00,212.46,212.51,212.37,212.46,14952.0,156.7783,156.8152,156.7119,156.7783,14952.0
2017-12-13 15:30:00,212.44,212.6,212.44,212.51,18716.0,156.7635,156.8816,156.7635,156.8152,18716.0
2017-12-13 15:40:00,212.51,212.98,212.46,212.77,30765.0,156.8152,157.162,156.7783,157.0071,30765.0
2017-12-13 15:50:00,212.75,212.88,212.62,212.64,67252.0,156.9923,157.0882,156.8964,156.9111,67252.0
2017-12-14 09:30:00,212.09,212.99,211.87,211.87,23064.0,156.5053,157.1694,156.3429,156.3429,23064.0
2017-12-14 09:40:00,212.06,212.38,212.0,212.02,8660.0,156.4831,156.7193,156.4389,156.4536,8660.0
2017-12-14 09:50:00,212.09,212.36,211.99,211.99,6330.0,156.5053,156.7045,156.4315,156.4315,6330.0
2017-12-14 10:00:00,211.96,212.1,211.68,211.86,7438.0,156.4093,156.5127,156.2027,156.3356,7438.0
2017-12-14 10:10:00,211.92,212.05,211.84,211.97,32695.0,156.3798,156.4758,156.3208,156.4167,32695.0
2017-12-14 10:20:00,211.95,212.07,211.7,211.86,7422.0,156.402,156.4905,156.2175,156.3356,7422.0
2017-12-14 10:30:00,211.86,211.99,211.69,211.69,5966.0,156.3356,156.4315,156.2101,156.2101,5966.0
2017-12-14 10:40:00,211.62,211.75,211.38,211.65,5313.0,156.1585,156.2544,155.9814,156.1806,5313.0
2017-12-14 10:50:00,211.76,212.09,211.67,212.06,6731.0,156.2618,156.5053,156.1953,156.4831,6731.0
2017-12-14 11:00:00,212.0,212.26,211.98,212.0,3696.0,156.4389,156.6307,156.4241,156.4389,3696.0
2017-12-14 11:10:00,211.96,212.49,211.96,212.49,3750.0,156.4093,156.8004,156.4093,156.8004,3750.0
2017-12-14 11:20:00,212.42,212.49,211.69,211.69,10280.0,156.7488,156.8004,156.2101,156.2101,10280.0
2017-12-14 11:30:00,211.77,212.08,211.47,212.0,4206.0,156.2691,156.4979,156.0478,156.4389,4206.0
2017-12-14 11:40:00,211.95,212.16,211.62,211.81,5429.0,156.402,156.5569,156.1585,156.2987,5429.0
2017-12-14 11:50:00,211.63,212.04,211.62,212.04,4350.0,156.1658,156.4684,156.1585,156.4684,4350.0
2017-12-14 12:00:00,212.0,212.15,211.88,211.89,4158.0,156.4389,156.5495,156.3503,156.3577,4158.0
2017-12-14 12:10:00,211.82,211.82,211.53,211.76,3239.0,156.306,156.306,156.092,156.2618,3239.0
2017-12-14 12:20:00,211.64,211.76,210.95,211.16,14669.0,156.1732,156.2618,155.664,155.819,14669.0
2017-12-14 12:30:00,211.24,211.62,211.19,211.42,6400.0,155.878,156.1585,155.8411,156.0109,6400.0
2017-12-14 12:40:00,211.55,211.56,211.26,211.34,3266.0,156.1068,156.1142,155.8928,155.9518,3266.0
2017-12-14 12:50:00,211.32,211.33,211.14,211.15,5000.0,155.9371,155.9445,155.8043,155.8116,5000.0
2017-12-14 13:00:00,211.12,211.31,211.11,211.31,4500.0,155.7895,155.9297,155.7821,155.9297,4500.0
2017-12-14 13:10:00,211.29,211.33,211.08,211.27,7950.0,155.9149,155.9445,155.76,155.9002,7950.0
2017-12-14 13:20:00,211.32,211.46,211.22,211.28,3502.0,155.9371,156.0404,155.8633,155.9076,3502.0
2017-12-14 13:30:00,211.33,211.44,211.1,211.33,8234.0,155.9445,156.0256,155.7747,155.9445,8234.0
2017-12-14 13:40:00,211.27,211.27,210.95,211.05,4200.0,155.9002,155.9002,155.664,155.7378,4200.0
2017-12-14 13:50:00,210.98,211.04,210.83,210.87,7429.0,155.6862,155.7305,155.5755,155.605,7429.0
2017-12-14 14:00:00,210.9,210.9,210.69,210.8,10965.0,155.6272,155.6272,155.4722,155.5534,10965.0
2017-12-14 14:10:00,210.86,210.96,210.77,210.87,5621.0,155.5976,155.6714,155.5312,155.605,5621.0
2017-12-14 14:20:00,210.81,210.86,210.57,210.76,16348.0,155.5607,155.5976,155.3836,155.5238,16348.0
2017-12-14 14:30:00,210.76,210.89,210.43,210.87,21212.0,155.5238,155.6198,155.2803,155.605,21212.0
2017-12-14 14:40:00,210.82,211.08,210.82,210.95,5051.0,155.5681,155.76,155.5681,155.664,5051.0
2017-12-14 14:50:00,211.01,211.17,210.97,211.06,3302.0,155.7083,155.8264,155.6788,155.7452,3302.0
2017-12-14 15:00:00,211.11,211.4,210.99,211.29,13253.0,155.7821,155.9961,155.6936,155.9149,13253.0
2017-12-14 15:10:00,211.32,211.32,211.16,211.25,3751.0,155.9371,155.9371,155.819,155.8854,3751.0
2017-12-14 15:20:00,211.22,211.25,211.05,211.21,3695.0,155.8633,155.8854,155.7378,155.8559,3695.0
2017-12-14 15:30:00,211.28,211.36,211.17,211.18,12157.0,155.9076,155.9666,155.8264,155.8338,12157.0
2017-12-14 15:40:00,211.23,211.33,211.15,211.2,11516.0,155.8707,155.9445,155.8116,155.8485,11516.0
2017-12-14 15:50:00,211.2,211.3,211.04,211.07,38644.0,155.8485,155.9223,155.7305,155.7526,38644.0
2017-12-15 09:30:00,212.69,212.69,211.07,211.88,209063.0,156.948,156.948,155.7526,156.3503,209063.0
2017-12-15 09:40:00,211.6,211.61,210.86,211.08,6437.0,156.1437,156.1511,155.5976,155.76,6437.0
2017-12-15 09:50:00,211.17,211.18,210.53,210.53,9579.0,155.8264,155.8338,155.3541,155.3541,9579.0
2017-12-15 10:00:00,210.53,210.56,210.23,210.26,9709.0,155.3541,155.3763,155.1327,155.1549,9709.0
2017-12-15 10:10:00,210.27,210.68,210.22,210.56,10729.0,155.1623,155.4648,155.1254,155.3763,10729.0
2017-12-15 10:20:00,210.65,210.95,210.19,210.5,17298.0,155.4427,155.664,155.1032,155.332,17298.0
2017-12-15 10:30:00,210.58,210.9,210.5,210.69,7104.0,155.391,155.6272,155.332,155.4722,7104.0
2017-12-15 10:40:00,210.78,210.79,210.18,210.18,11253.0,155.5386,155.546,155.0958,155.0958,11253.0
2017-12-15 10:50:00,210.29,210.4,210.18,210.4,4656.0,155.177,155.2582,155.0958,155.2582,4656.0
2017-12-15 11:00:00,210.63,210.81,210.49,210.71,10717.0,155.4279,155.5607,155.3246,155.4869,10717.0
2017-12-15 11:10:00,210.7,210.81,210.53,210.55,3960.0,155.4796,155.5607,155.3541,155.3689,3960.0
2017-12-15 11:20:00,210.5,210.95,210.5,210.75,6751.0,155.332,155.664,155.332,155.5165,6751.0
2017-12-15 11:30:00,210.87,211.26,210.87,211.24,5892.0,155.605,155.8928,155.605,155.878,5892.0
2017-12-15 11:40:00,211.17,211.17,210.9,210.92,3441.0,155.8264,155.8264,155.6272,155.6419,3441.0
2017-12-15 11:50:00,211.06,211.1,210.86,210.9,2759.0,155.7452,155.7747,155.5976,155.6272,2759.0
2017-12-15 12:00:00,210.97,210.98,210.66,210.93,10259.0,155.6788,155.6862,155.45,155.6493,10259.0
2017-12-15 12:10:00,210.92,210.93,210.7,210.78,9060.0,155.6419,155.6493,155.4796,155.5386,9060.0
2017-12-15 12:20:00,210.78,211.05,210.73,211.05,6998.0,155.5386,155.7378,155.5017,155.7378,6998.0
2017-12-15 12:30:00,210.93,210.99,210.86,210.96,4413.0,155.6493,155.6936,155.5976,155.6714,4413.0
2017-12-15 12:40:00,210.89,210.9,210.77,210.9,1816.0,155.6198,155.6272,155.5312,155.6272,1816.0
2017-12-15 12:50:00,210.76,210.82,210.61,210.77,5169.0,155.5238,155.5681,155.4132,155.5312,5169.0
2017-12-15 13:00:00,210.67,210.83,210.64,210.83,3400.0,155.4574,155.5755,155.4353,155.5755,3400.0
2017-12-15 13:10:00,210.89,210.89,210.68,210.77,8531.0,155.6198,155.6198,155.4648,155.5312,8531.0
2017-12-15 13:20:00,210.9,210.9,210.63,210.75,6511.0,155.6272,155.6272,155.4279,155.5165,6511.0
2017-12-15 13:30:00,210.75,210.86,210.7,210.86,3000.0,155.5165,155.5976,155.4796,155.5976,3000.0
2017-12-15 13:40:00,210.78,210.89,210.69,210.89,6560.0,155.5386,155.6198,155.4722,155.6198,6560.0
2017-12-15 13:50:00,210.79,210.91,210.72,210.88,23602.0,155.546,155.6345,155.4943,155.6124,23602.0
2017-12-15 14:00:00,210.91,211.53,210.9,211.51,9681.0,155.6345,156.092,155.6272,156.0773,9681.0
2017-12-15 14:10:00,211.62,211.86,211.49,211.86,7117.0,156.1585,156.3356,156.0625,156.3356,7117.0
2017-12-15 14:20:00,211.91,212.3,211.87,212.24,10558.0,156.3724,156.6602,156.3429,156.616,10558.0
2017-12-15 14:30:00,212.25,212.68,212.19,212.68,4244.0,156.6233,156.9406,156.5791,156.9406,4244.0
2017-12-15 14:40:00,212.67,212.71,212.08,212.09,9236.0,156.9333,156.9628,156.4979,156.5053,9236.0
2017-12-15 14:50:00,212.09,212.09,211.66,211.76,8964.0,156.5053,156.5053,156.188,156.2618,8964.0
2017-12-15 15:00:00,211.85,211.85,211.5,211.57,16892.0,156.3282,156.3282,156.0699,156.1216,16892.0
2017-12-15 15:10:00,211.66,211.99,211.53,211.89,12887.0,156.188,156.4315,156.092,156.3577,12887.0
2017-12-15 15:20:00,211.84,212.12,211.84,211.98,11167.0,156.3208,156.5274,156.3208,156.4241,11167.0
2017-12-15 15:30:00,212.03,212.03,211.69,211.69,25273.0,156.461,156.461,156.2101,156.2101,25273.0
2017-12-15 15:40:00,211.69,211.77,211.35,211.47,36002.0,156.2101,156.2691,155.9592,156.0478,36002.0
2017-12-15 15:50:00,211.51,211.63,211.38,211.52,84050.0,156.0773,156.1658,155.9814,156.0847,84050.0
2017-12-18 09:30:00,212.0,212.94,211.99,212.94,15279.0,156.4389,157.1325,156.4315,157.1325,15279.0
2017-12-18 09:40:00,212.96,213.84,212.96,213.49,13355.0,157.1473,157.7966,157.1473,157.5384,13355.0
2017-12-18 09:50:00,213.31,214.22,213.26,213.99,18545.0,157.4055,158.077,157.3686,157.9073,18545.0
2017-12-18 10:00:00,213.98,214.58,213.96,214.56,19361.0,157.8999,158.3427,157.8852,158.3279,19361.0
2017-12-18 10:10:00,214.63,215.45,214.36,215.23,46547.0,158.3796,158.9847,158.1804,158.8223,46547.0
2017-12-18 10:20:00,215.29,215.29,214.7,214.78,7060.0,158.8666,158.8666,158.4312,158.4903,7060.0
2017-12-18 10:30:00,214.85,214.93,214.57,214.78,13169.0,158.5419,158.601,158.3353,158.4903,13169.0
2017-12-18 10:40:00,214.78,214.93,214.7,214.83,13777.0,158.4903,158.601,158.4312,158.5272,13777.0
2017-12-18 10:50:00,214.82,214.83,214.36,214.65,11709.0,158.5198,158.5272,158.1804,158.3943,11709.0
2017-12-18 11:00:00,214.66,214.66,214.35,214.47,5233.0,158.4017,158.4017,158.173,158.2615,5233.0
2017-12-18 11:10:00,214.46,214.6,214.31,214.43,17931.0,158.2541,158.3575,158.1435,158.232,17931.0
2017-12-18 11:20:00,214.38,214.51,214.15,214.28,5760.0,158.1951,158.291,158.0254,158.1213,5760.0
2017-12-18 11:30:00,214.22,214.34,213.9,214.04,7856.0,158.077,158.1656,157.8409,157.9442,7856.0
2017-12-18 11:40:00,213.93,214.11,213.75,213.87,4974.0,157.863,157.9959,157.7302,157.8188,4974.0
2017-12-18 11:50:00,213.88,214.06,213.6,213.68,7635.0,157.8261,157.959,157.6195,157.6786,7635.0
2017-12-18 12:00:00,213.68,213.73,213.48,213.62,5014.0,157.6786,157.7155,157.531,157.6343,5014.0
2017-12-18 12:10:00,213.69,213.74,213.46,213.46,3831.0,157.6859,157.7228,157.5162,157.5162,3831.0
2017-12-18 12:20:00,213.54,213.54,213.11,213.17,7092.0,157.5753,157.5753,157.258,157.3022,7092.0
2017-12-18 12:30:00,213.21,213.22,213.02,213.08,7027.0,157.3317,157.3391,157.1915,157.2358,7027.0
2017-12-18 12:40:00,213.06,213.12,212.43,212.76,26236.0,157.2211,157.2653,156.7562,156.9997,26236.0
2017-12-18 12:50:00,212.78,212.79,212.43,212.55,17431.0,157.0144,157.0218,156.7562,156.8447,17431.0
2017-12-18 13:00:00,212.62,212.66,212.28,212.33,17727.0,156.8964,156.9259,156.6455,156.6824,17727.0
2017-12-18 13:10:00,212.32,212.58,212.14,212.3,24607.0,156.675,156.8669,156.5422,156.6602,24607.0
2017-12-18 13:20:00,212.3,213.4,212.3,212.99,28963.0,156.6602,157.4719,156.6602,157.1694,28963.0
2017-12-18 13:30:00,212.99,213.1,212.71,212.83,7148.0,157.1694,157.2506,156.9628,157.0513,7148.0
2017-12-18 13:40:00,212.83,213.21,212.83,213.21,2100.0,157.0513,157.3317,157.0513,157.3317,2100.0
2017-12-18 13:50:00,213.24,213.39,212.95,212.95,4414.0,157.3539,157.4646,157.1399,157.1399,4414.0
2017-12-18 14:00:00,213.06,213.14,212.87,212.93,4940.0,157.2211,157.2801,157.0809,157.1251,4940.0
2017-12-18 14:10:00,212.78,212.9,212.54,212.63,5765.0,157.0144,157.103,156.8373,156.9038,5765.0
2017-12-18 14:20:00,212.63,212.77,212.62,212.63,3509.0,156.9038,157.0071,156.8964,156.9038,3509.0
2017-12-18 14:30:00,212.62,212.76,212.52,212.57,8544.0,156.8964,156.9997,156.8226,156.8595,8544.0
2017-12-18 14:40:00,212.62,212.62,212.02,212.19,9943.0,156.8964,156.8964,156.4536,156.5791,9943.0
2017-12-18 14:50:00,212.03,212.33,212.03,212.22,8603.0,156.461,156.6824,156.461,156.6012,8603.0
2017-12-18 15:00:00,212.22,212.47,212.21,212.37,5949.0,156.6012,156.7857,156.5938,156.7119,5949.0
2017-12-18 15:10:00,212.37,212.38,212.11,212.15,8191.0,156.7119,156.7193,156.52,156.5495,8191.0
2017-12-18 15:20:00,212.16,212.18,211.91,211.97,12819.0,156.5569,156.5717,156.3724,156.4167,12819.0
2017-12-18 15:30:00,212.04,212.08,211.72,211.76,16629.0,156.4684,156.4979,156.2322,156.2618,16629.0
2017-12-18 15:40:00,211.85,211.97,211.8,211.89,13616.0,156.3282,156.4167,156.2913,156.3577,13616.0
2017-12-18 15:50:00,211.88,212.15,211.84,212.1,42303.0,156.3503,156.5495,156.3208,156.5127,42303.0
2017-12-19 09:30:00,212.1,212.55,211.56,211.68,7682.0,156.5127,156.8447,156.1142,156.2027,7682.0
2017-12-19 09:40:00,211.64,211.64,210.93,211.19,5700.0,156.1732,156.1732,155.6493,155.8411,5700.0
2017-12-19 09:50:00,211.16,211.72,211.04,211.12,7894.0,155.819,156.2322,155.7305,155.7895,7894.0
2017-12-19 10:00:00,211.14,211.39,211.06,211.28,3700.0,155.8043,155.9887,155.7452,155.9076,3700.0
2017-12-19 10:10:00,211.28,211.43,210.59,210.84,8788.0,155.9076,156.0182,155.3984,155.5829,8788.0
2017-12-19 10:20:00,210.74,210.77,210.4,210.77,2358.0,155.5091,155.5312,155.2582,155.5312,2358.0
2017-12-19 10:30:00,210.76,211.07,210.39,210.68,9420.0,155.5238,155.7526,155.2508,155.4648,9420.0
2017-12-19 10:40:00,210.79,211.06,210.61,210.61,6805.0,155.546,155.7452,155.4132,155.4132,6805.0
2017-12-19 10:50:00,210.76,211.02,210.7,210.73,4659.0,155.5238,155.7157,155.4796,155.5017,4659.0
2017-12-19 11:00:00,210.69,210.73,210.35,210.61,20072.0,155.4722,155.5017,155.2213,155.4132,20072.0
2017-12-19 11:10:00,210.56,210.6,210.26,210.34,12039.0,155.3763,155.4058,155.1549,155.2139,12039.0
2017-12-19 11:20:00,210.34,210.34,209.83,210.06,9599.0,155.2139,155.2139,154.8376,155.0073,9599.0
2017-12-19 11:30:00,210.17,210.49,210.02,210.38,5583.0,155.0885,155.3246,154.9778,155.2434,5583.0
2017-12-19 11:40:00,210.32,210.36,209.78,209.84,8500.0,155.1992,155.2287,154.8007,154.845,8500.0
2017-12-19 11:50:00,210.03,210.03,209.86,209.87,2539.0,154.9852,154.9852,154.8597,154.8671,2539.0
2017-12-19 12:00:00,209.92,209.92,209.58,209.77,5351.0,154.904,154.904,154.6531,154.7933,5351.0
2017-12-19 12:10:00,209.7,209.76,209.14,209.15,6778.0,154.7416,154.7859,154.3284,154.3358,6778.0
2017-12-19 12:20:00,209.16,209.22,208.38,208.61,12173.0,154.3432,154.3874,153.7676,153.9373,12173.0
2017-12-19 12:30:00,208.65,208.94,208.46,208.59,14456.0,153.9668,154.1808,153.8266,153.9226,14456.0
2017-12-19 12:40:00,208.55,208.55,208.01,208.06,7199.0,153.893,153.893,153.4946,153.5315,7199.0
2017-12-19 12:50:00,208.11,208.18,207.96,208.08,8394.0,153.5684,153.62,153.4577,153.5462,8394.0
2017-12-19 13:00:00,208.04,208.2,207.87,208.1,12558.0,153.5167,153.6348,153.3913,153.561,12558.0
2017-12-19 13:10:00,208.23,208.36,208.11,208.31,6196.0,153.6569,153.7528,153.5684,153.7159,6196.0
2017-12-19 13:20:00,208.22,208.4,208.22,208.32,2738.0,153.6495,153.7824,153.6495,153.7233,2738.0
2017-12-19 13:30:00,208.29,208.39,208.03,208.31,33560.0,153.7012,153.775,153.5093,153.7159,33560.0
2017-12-19 13:40:00,208.36,208.46,207.98,208.45,31624.0,153.7528,153.8266,153.4724,153.8192,31624.0
2017-12-19 13:50:00,208.49,208.61,208.36,208.38,16734.0,153.8488,153.9373,153.7528,153.7676,16734.0
2017-12-19 14:00:00,208.36,208.88,208.33,208.83,31825.0,153.7528,154.1366,153.7307,154.0997,31825.0
2017-12-19 14:10:00,208.93,209.02,208.62,208.77,8293.0,154.1734,154.2399,153.9447,154.0554,8293.0
2017-12-19 14:20:00,208.74,208.91,208.5,208.59,10588.0,154.0332,154.1587,153.8561,153.9226,10588.0
2017-12-19 14:30:00,208.67,208.77,208.55,208.65,3047.0,153.9816,154.0554,153.893,153.9668,3047.0
2017-12-19 14:40:00,208.61,208.63,208.36,208.36,5342.0,153.9373,153.9521,153.7528,153.7528,5342.0
2017-12-19 14:50:00,208.49,208.49,208.13,208.28,5555.0,153.8488,153.8488,153.5831,153.6938,5555.0
2017-12-19 15:00:00,208.19,208.37,208.09,208.11,6758.0,153.6274,153.7602,153.5536,153.5684,6758.0
2017-12-19 15:10:00,208.11,208.22,207.9,208.02,9801.0,153.5684,153.6495,153.4134,153.5019,9801.0
2017-12-19 15:20:00,207.99,208.26,207.91,208.14,8854.0,153.4798,153.679,153.4208,153.5905,8854.0
2017-12-19 15:30:00,208.19,208.2,207.93,208.04,15302.0,153.6274,153.6348,153.4355,153.5167,15302.0
2017-12-19 15:40:00,208.01,208.27,207.96,208.03,24753.0,153.4946,153.6864,153.4577,153.5093,24753.0
2017-12-19 15:50:00,208.04,208.3,208.04,208.21,43398.0,153.5167,153.7086,153.5167,153.6421,43398.0
2017-12-20 09:30:00,208.0,208.66,207.68,208.66,12265.0,153.4872,153.9742,153.2511,153.9742,12265.0
2017-12-20 09:40:00,208.56,208.76,207.9,208.48,8420.0,153.9004,154.048,153.4134,153.8414,8420.0
2017-12-20 09:50:00,208.62,208.85,208.12,208.38,8601.0,153.9447,154.1144,153.5757,153.7676,8601.0
2017-12-20 10:00:00,208.47,208.85,208.16,208.66,8340.0,153.834,154.1144,153.6053,153.9742,8340.0
2017-12-20 10:10:00,208.57,208.61,207.85,208.01,4520.0,153.9078,153.9373,153.3765,153.4946,4520.0
2017-12-20 10:20:00,208.01,208.27,207.62,208.27,10275.0,153.4946,153.6864,153.2068,153.6864,10275.0
2017-12-20 10:30:00,208.0,208.14,207.78,207.97,7375.0,153.4872,153.5905,153.3248,153.465,7375.0
2017-12-20 10:40:00,207.85,207.86,207.76,207.79,2000.0,153.3765,153.3839,153.3101,153.3322,2000.0
2017-12-20 10:50:00,207.75,207.96,207.49,207.76,16724.0,153.3027,153.4577,153.1108,153.3101,16724.0
2017-12-20 11:00:00,207.74,207.84,207.43,207.54,6150.0,153.2953,153.3691,153.0666,153.1477,6150.0
2017-12-20 11:10:00,207.57,207.63,207.39,207.63,4757.0,153.1699,153.2142,153.0371,153.2142,4757.0
2017-12-20 11:20:00,207.69,207.69,207.48,207.56,2400.0,153.2584,153.2584,153.1035,153.1625,2400.0
2017-12-20 11:30:00,207.54,207.56,207.21,207.25,3502.0,153.1477,153.1625,152.9042,152.9337,3502.0
2017-12-20 11:40:00,207.25,207.39,207.15,207.23,4390.0,152.9337,153.0371,152.86,152.919,4390.0
2017-12-20 11:50:00,207.31,207.36,207.13,207.26,7956.0,152.978,153.0149,152.8452,152.9411,7956.0
2017-12-20 12:00:00,207.26,207.4,207.26,207.34,4125.0,152.9411,153.0444,152.9411,153.0002,4125.0
2017-12-20 12:10:00,207.23,207.35,207.17,207.27,10495.0,152.919,153.0075,152.8747,152.9485,10495.0
2017-12-20 12:20:00,207.25,207.58,207.13,207.51,4311.0,152.9337,153.1773,152.8452,153.1256,4311.0
2017-12-20 12:30:00,207.44,207.61,207.35,207.46,6353.0,153.0739,153.1994,153.0075,153.0887,6353.0
2017-12-20 12:40:00,207.44,207.44,207.17,207.21,2506.0,153.0739,153.0739,152.8747,152.9042,2506.0
2017-12-20 12:50:00,207.26,207.26,207.0,207.03,5873.0,152.9411,152.9411,152.7493,152.7714,5873.0
2017-12-20 13:00:00,207.04,207.06,206.92,207.03,5300.0,152.7788,152.7935,152.6902,152.7714,5300.0
2017-12-20 13:10:00,207.04,207.04,206.77,206.89,3700.0,152.7788,152.7788,152.5795,152.6681,3700.0
2017-12-20 13:20:00,206.84,206.88,206.48,206.52,8379.0,152.6312,152.6607,152.3655,152.3951,8379.0
2017-12-20 13:30:00,206.49,206.61,206.39,206.39,19700.0,152.3729,152.4615,152.2991,152.2991,19700.0
2017-12-20 13:40:00,206.34,206.47,206.26,206.3,9308.0,152.2622,152.3582,152.2032,152.2327,9308.0
2017-12-20 13:50:00,206.3,206.31,206.14,206.18,14893.0,152.2327,152.2401,152.1147,152.1442,14893.0
2017-12-20 14:00:00,206.17,206.22,206.03,206.06,10814.0,152.1368,152.1737,152.0335,152.0556,10814.0
2017-12-20 14:10:00,206.08,206.08,205.83,205.89,10002.0,152.0704,152.0704,151.8859,151.9302,10002.0
2017-12-20 14:20:00,205.84,205.92,205.66,205.69,16857.0,151.8933,151.9523,151.7605,151.7826,16857.0
2017-12-20 14:30:00,205.74,205.85,205.69,205.73,15969.0,151.8195,151.9007,151.7826,151.8121,15969.0
2017-12-20 14:40:00,205.72,206.06,205.67,206.06,7754.0,151.8047,152.0556,151.7678,152.0556,7754.0
2017-12-20 14:50:00,206.09,206.14,205.7,205.72,9810.0,152.0778,152.1147,151.79,151.8047,9810.0
2017-12-20 15:00:00,205.65,205.67,205.47,205.56,11568.0,151.7531,151.7678,151.6202,151.6867,11568.0
2017-12-20 15:10:00,205.56,205.58,205.34,205.34,14237.0,151.6867,151.7014,151.5243,151.5243,14237.0
2017-12-20 15:20:00,205.4,205.45,205.13,205.2,12460.0,151.5686,151.6055,151.3694,151.421,12460.0
2017-12-20 15:30:00,205.14,205.55,205.14,205.49,21537.0,151.3767,151.6793,151.3767,151.635,21537.0
2017-12-20 15:40:00,205.5,205.65,205.35,205.4,19852.0,151.6424,151.7531,151.5317,151.5686,19852.0
2017-12-20 15:50:00,205.37,205.43,205.02,205.15,65015.0,151.5465,151.5907,151.2882,151.3841,65015.0
2017-12-21 09:30:00,205.9,205.9,205.02,205.09,11244.0,151.9376,151.9376,151.2882,151.3398,11244.0
2017-12-21 09:40:00,205.17,205.17,204.55,204.86,6118.0,151.3989,151.3989,150.9414,151.1701,6118.0
2017-12-21 09:50:00,204.58,204.58,204.05,204.23,5398.0,150.9635,150.9635,150.5724,150.7052,5398.0
2017-12-21 10:00:00,204.36,204.41,204.12,204.19,3154.0,150.8012,150.8381,150.6241,150.6757,3154.0
2017-12-21 10:10:00,204.16,204.63,204.14,204.6,8385.0,150.6536,151.0004,150.6388,150.9783,8385.0
2017-12-21 10:20:00,204.65,204.65,204.44,204.6,5328.0,151.0152,151.0152,150.8602,150.9783,5328.0
2017-12-21 10:30:00,204.59,204.96,204.51,204.62,2834.0,150.9709,151.2439,150.9118,150.993,2834.0
2017-12-21 10:40:00,204.66,204.87,204.57,204.8,4405.0,151.0225,151.1775,150.9561,151.1258,4405.0
2017-12-21 10:50:00,204.72,204.72,204.36,204.47,15235.0,151.0668,151.0668,150.8012,150.8823,15235.0
2017-12-21 11:00:00,204.5,204.65,204.38,204.56,13884.0,150.9045,151.0152,150.8159,150.9487,13884.0
2017-12-21 11:10:00,204.51,204.69,204.37,204.37,3501.0,150.9118,151.0447,150.8085,150.8085,3501.0
2017-12-21 11:20:00,204.44,204.44,204.13,204.19,4092.0,150.8602,150.8602,150.6314,150.6757,4092.0
2017-12-21 11:30:00,204.15,204.22,203.74,203.89,13420.0,150.6462,150.6979,150.3436,150.4543,13420.0
2017-12-21 11:40:00,203.82,204.14,203.82,203.98,8931.0,150.4027,150.6388,150.4027,150.5207,8931.0
2017-12-21 11:50:00,203.9,204.07,203.9,204.0,7981.0,150.4617,150.5872,150.4617,150.5355,7981.0
2017-12-21 12:00:00,203.99,204.24,203.99,204.14,5073.0,150.5281,150.7126,150.5281,150.6388,5073.0
2017-12-21 12:10:00,204.13,204.18,204.1,204.11,3191.0,150.6314,150.6683,150.6093,150.6167,3191.0
2017-12-21 12:20:00,204.14,204.17,203.86,203.86,7338.0,150.6388,150.661,150.4322,150.4322,7338.0
2017-12-21 12:30:00,203.86,203.9,203.75,203.8,11778.0,150.4322,150.4617,150.351,150.3879,11778.0
2017-12-21 12:40:00,203.78,203.9,203.75,203.9,3800.0,150.3732,150.4617,150.351,150.4617,3800.0
2017-12-21 12:50:00,203.91,204.23,203.91,204.14,7418.0,150.4691,150.7052,150.4691,150.6388,7418.0
2017-12-21 13:00:00,204.13,204.18,204.02,204.08,10026.0,150.6314,150.6683,150.5503,150.5945,10026.0
2017-12-21 13:10:00,204.12,204.13,203.86,203.92,5325.0,150.6241,150.6314,150.4322,150.4765,5325.0
2017-12-21 13:20:00,203.87,203.88,203.61,203.71,14627.0,150.4396,150.447,150.2477,150.3215,14627.0
2017-12-21 13:30:00,203.71,204.34,203.67,204.3,27610.0,150.3215,150.7864,150.292,150.7569,27610.0
2017-12-21 13:40:00,204.19,204.29,204.0,204.16,8345.0,150.6757,150.7495,150.5355,150.6536,8345.0
2017-12-21 13:50:00,204.17,204.31,204.1,204.25,14001.0,150.661,150.7643,150.6093,150.72,14001.0
2017-12-21 14:00:00,204.25,204.32,204.17,204.19,7086.0,150.72,150.7716,150.661,150.6757,7086.0
2017-12-21 14:10:00,204.2,204.3,204.15,204.17,12372.0,150.6831,150.7569,150.6462,150.661,12372.0
2017-12-21 14:20:00,204.17,204.26,204.15,204.16,7881.0,150.661,150.7274,150.6462,150.6536,7881.0
2017-12-21 14:30:00,204.15,204.25,204.15,204.21,4358.0,150.6462,150.72,150.6462,150.6905,4358.0
2017-12-21 14:40:00,204.2,204.2,203.92,203.99,6376.0,150.6831,150.6831,150.4765,150.5281,6376.0
2017-12-21 14:50:00,204.0,204.18,203.8,203.92,8087.0,150.5355,150.6683,150.3879,150.4765,8087.0
2017-12-21 15:00:00,203.87,203.9,203.7,203.75,9206.0,150.4396,150.4617,150.3141,150.351,9206.0
2017-12-21 15:10:00,203.71,204.12,203.67,204.1,22236.0,150.3215,150.6241,150.292,150.6093,22236.0
2017-12-21 15:20:00,204.08,204.21,204.03,204.11,19922.0,150.5945,150.6905,150.5576,150.6167,19922.0
2017-12-21 15:30:00,204.09,204.3,204.07,204.08,14106.0,150.6019,150.7569,150.5872,150.5945,14106.0
2017-12-21 15:40:00,204.05,204.08,203.75,203.77,22967.0,150.5724,150.5945,150.351,150.3658,22967.0
2017-12-21 15:50:00,203.75,204.0,203.65,203.75,64767.0,150.351,150.5355,150.2772,150.351,64767.0
2017-12-22 09:30:00,204.76,204.89,204.41,204.41,4664.0,151.0963,151.1923,150.8381,150.8381,4664.0
2017-12-22 09:40:00,204.66,205.26,204.4,204.83,7147.0,151.0225,151.4653,150.8307,151.148,7147.0
2017-12-22 09:50:00,204.82,205.52,204.62,205.4,10530.0,151.1406,151.6571,150.993,151.5686,10530.0
2017-12-22 10:00:00,205.41,205.61,205.13,205.13,21070.0,151.576,151.7236,151.3694,151.3694,21070.0
2017-12-22 10:10:00,205.14,205.33,205.07,205.27,13660.0,151.3767,151.5169,151.3251,151.4727,13660.0
2017-12-22 10:20:00,205.27,205.82,205.17,205.82,9650.0,151.4727,151.8785,151.3989,151.8785,9650.0
2017-12-22 10:30:00,206.02,206.41,205.92,206.08,9121.0,152.0261,152.3139,151.9523,152.0704,9121.0
2017-12-22 10:40:00,206.0,206.19,205.54,205.62,5884.0,152.0113,152.1516,151.6719,151.7309,5884.0
2017-12-22 10:50:00,205.65,205.85,205.63,205.79,6152.0,151.7531,151.9007,151.7383,151.8564,6152.0
2017-12-22 11:00:00,205.79,205.82,205.64,205.71,6429.0,151.8564,151.8785,151.7457,151.7973,6429.0
2017-12-22 11:10:00,205.7,205.94,205.63,205.63,7518.0,151.79,151.9671,151.7383,151.7383,7518.0
2017-12-22 11:20:00,205.72,205.75,205.46,205.58,4963.0,151.8047,151.8269,151.6129,151.7014,4963.0
2017-12-22 11:30:00,205.58,205.91,205.34,205.55,5058.0,151.7014,151.9449,151.5243,151.6793,5058.0
2017-12-22 11:40:00,205.64,205.64,205.29,205.37,8299.0,151.7457,151.7457,151.4874,151.5465,8299.0
2017-12-22 11:50:00,205.34,205.34,205.0,205.06,4424.0,151.5243,151.5243,151.2734,151.3177,4424.0
2017-12-22 12:00:00,204.97,205.11,204.84,204.84,4300.0,151.2513,151.3546,151.1554,151.1554,4300.0
2017-12-22 12:10:00,204.85,204.91,204.69,204.83,4052.0,151.1627,151.207,151.0447,151.148,4052.0
2017-12-22 12:20:00,204.88,204.89,204.79,204.82,3148.0,151.1849,151.1923,151.1185,151.1406,3148.0
2017-12-22 12:30:00,204.86,205.03,204.81,204.93,3738.0,151.1701,151.2956,151.1332,151.2218,3738.0
2017-12-22 12:40:00,204.96,205.1,204.92,205.08,4127.0,151.2439,151.3472,151.2144,151.3325,4127.0
2017-12-22 12:50:00,205.0,205.05,204.95,204.98,3400.0,151.2734,151.3103,151.2365,151.2587,3400.0
2017-12-22 13:00:00,204.95,205.04,204.9,205.02,2665.0,151.2365,151.3029,151.1996,151.2882,2665.0
2017-12-22 13:10:00,204.99,205.57,204.99,205.46,5869.0,151.266,151.694,151.266,151.6129,5869.0
2017-12-22 13:20:00,205.47,205.5,205.27,205.27,4346.0,151.6202,151.6424,151.4727,151.4727,4346.0
2017-12-22 13:30:00,205.25,205.51,205.2,205.39,7144.0,151.4579,151.6498,151.421,151.5612,7144.0
2017-12-22 13:40:00,205.4,205.5,205.4,205.44,8715.0,151.5686,151.6424,151.5686,151.5981,8715.0
2017-12-22 13:50:00,205.49,205.87,205.43,205.78,11429.0,151.635,151.9154,151.5907,151.849,11429.0
2017-12-22 14:00:00,205.84,206.05,205.78,205.9,4243.0,151.8933,152.0482,151.849,151.9376,4243.0
2017-12-22 14:10:00,205.95,206.15,205.9,206.14,3149.0,151.9745,152.122,151.9376,152.1147,3149.0
2017-12-22 14:20:00,206.12,206.39,206.11,206.39,5222.0,152.0999,152.2991,152.0925,152.2991,5222.0
2017-12-22 14:30:00,206.37,206.57,206.27,206.41,6200.0,152.2844,152.432,152.2106,152.3139,6200.0
2017-12-22 14:40:00,206.38,206.51,206.3,206.33,3854.0,152.2918,152.3877,152.2327,152.2549,3854.0
2017-12-22 14:50:00,206.26,206.38,206.26,206.36,5696.0,152.2032,152.2918,152.2032,152.277,5696.0
2017-12-22 15:00:00,206.28,206.32,205.92,205.95,5652.0,152.218,152.2475,151.9523,151.9745,5652.0
2017-12-22 15:10:00,205.9,205.95,205.69,205.72,5970.0,151.9376,151.9745,151.7826,151.8047,5970.0
2017-12-22 15:20:00,205.74,205.75,205.56,205.59,10044.0,151.8195,151.8269,151.6867,151.7088,10044.0
2017-12-22 15:30:00,205.62,205.76,205.55,205.76,10960.0,151.7309,151.8342,151.6793,151.8342,10960.0
2017-12-22 15:40:00,205.73,205.93,205.63,205.67,17107.0,151.8121,151.9597,151.7383,151.7678,17107.0
2017-12-22 15:50:00,205.68,206.06,205.67,206.02,21989.0,151.7752,152.0556,151.7678,152.0261,21989.0
2017-12-26 09:30:00,206.57,207.49,206.55,206.92,7162.0,152.432,153.1108,152.4172,152.6902,7162.0
2017-12-26 09:40:00,206.91,207.49,206.88,207.25,5022.0,152.6829,153.1108,152.6607,152.9337,5022.0
2017-12-26 09:50:00,207.27,208.81,207.27,208.47,11814.0,152.9485,154.0849,152.9485,153.834,11814.0
2017-12-26 10:00:00,208.59,208.59,208.05,208.27,6309.0,153.9226,153.9226,153.5241,153.6864,6309.0
2017-12-26 10:10:00,208.19,208.19,207.57,207.69,4569.0,153.6274,153.6274,153.1699,153.2584,4569.0
2017-12-26 10:20:00,207.71,207.84,207.7,207.83,1220.0,153.2732,153.3691,153.2658,153.3617,1220.0
2017-12-26 10:30:00,207.69,208.14,207.51,208.08,4544.0,153.2584,153.5905,153.1256,153.5462,4544.0
2017-12-26 10:40:00,207.93,207.93,207.76,207.89,900.0,153.4355,153.4355,153.3101,153.406,900.0
2017-12-26 10:50:00,208.1,208.81,207.78,208.31,13939.0,153.561,154.0849,153.3248,153.7159,13939.0
2017-12-26 11:00:00,208.54,208.94,208.54,208.73,1640.0,153.8857,154.1808,153.8857,154.0259,1640.0
2017-12-26 11:10:00,208.65,208.67,208.09,208.37,3529.0,153.9668,153.9816,153.5536,153.7602,3529.0
2017-12-26 11:20:00,208.38,208.64,208.35,208.52,2916.0,153.7676,153.9595,153.7455,153.8709,2916.0
2017-12-26 11:30:00,208.58,208.79,208.57,208.75,1361.0,153.9152,154.0701,153.9078,154.0406,1361.0
2017-12-26 11:40:00,208.71,208.83,208.48,208.72,2714.0,154.0111,154.0997,153.8414,154.0185,2714.0
2017-12-26 11:50:00,208.62,208.92,208.59,208.68,2320.0,153.9447,154.1661,153.9226,153.989,2320.0
2017-12-26 12:00:00,208.76,208.92,208.75,208.92,1807.0,154.048,154.1661,154.0406,154.1661,1807.0
2017-12-26 12:10:00,208.89,208.89,208.7,208.7,1815.0,154.1439,154.1439,154.0037,154.0037,1815.0
2017-12-26 12:20:00,208.7,208.78,208.5,208.51,2341.0,154.0037,154.0628,153.8561,153.8635,2341.0
2017-12-26 12:30:00,208.53,208.62,208.45,208.62,4331.0,153.8783,153.9447,153.8192,153.9447,4331.0
2017-12-26 12:40:00,208.66,208.91,208.64,208.79,4982.0,153.9742,154.1587,153.9595,154.0701,4982.0
2017-12-26 12:50:00,208.83,208.91,208.76,208.8,3390.0,154.0997,154.1587,154.048,154.0775,3390.0
2017-12-26 13:00:00,208.86,208.89,208.79,208.89,1070.0,154.1218,154.1439,154.0701,154.1439,1070.0
2017-12-26 13:10:00,208.84,208.92,208.71,208.76,2600.0,154.107,154.1661,154.0111,154.048,2600.0
2017-12-26 13:20:00,208.76,208.9,208.71,208.75,1802.0,154.048,154.1513,154.0111,154.0406,1802.0
2017-12-26 13:30:00,208.78,208.79,208.66,208.75,2684.0,154.0628,154.0701,153.9742,154.0406,2684.0
2017-12-26 13:40:00,208.67,208.78,208.67,208.77,1736.0,153.9816,154.0628,153.9816,154.0554,1736.0
2017-12-26 13:50:00,208.78,208.81,208.61,208.61,2525.0,154.0628,154.0849,153.9373,153.9373,2525.0
2017-12-26 14:00:00,208.62,208.66,208.48,208.53,2182.0,153.9447,153.9742,153.8414,153.8783,2182.0
2017-12-26 14:10:00,208.55,208.72,208.54,208.56,3739.0,153.893,154.0185,153.8857,153.9004,3739.0
2017-12-26 14:20:00,208.55,208.78,208.54,208.78,3834.0,153.893,154.0628,153.8857,154.0628,3834.0
2017-12-26 14:30:00,208.72,208.72,208.49,208.54,4250.0,154.0185,154.0185,153.8488,153.8857,4250.0
2017-12-26 14:40:00,208.49,208.49,208.15,208.23,3989.0,153.8488,153.8488,153.5979,153.6569,3989.0
2017-12-26 14:50:00,208.21,208.27,208.14,208.24,5618.0,153.6421,153.6864,153.5905,153.6643,5618.0
2017-12-26 15:00:00,208.35,208.36,208.2,208.2,2601.0,153.7455,153.7528,153.6348,153.6348,2601.0
2017-12-26 15:10:00,208.26,208.3,208.09,208.09,3891.0,153.679,153.7086,153.5536,153.5536,3891.0
2017-12-26 15:20:00,208.14,208.21,207.82,207.82,9544.0,153.5905,153.6421,153.3544,153.3544,9544.0
2017-12-26 15:30:00,207.83,208.03,207.77,207.84,9976.0,153.3617,153.5093,153.3175,153.3691,9976.0
2017-12-26 15:40:00,207.83,208.09,207.82,207.98,13905.0,153.3617,153.5536,153.3544,153.4724,13905.0
2017-12-26 15:50:00,207.98,208.0,207.78,207.96,23351.0,153.4724,153.4872,153.3248,153.4577,23351.0
2017-12-27 09:30:00,208.55,209.44,208.43,209.25,5452.0,153.893,154.5498,153.8045,154.4096,5452.0
2017-12-27 09:40:00,209.25,209.45,209.1,209.29,5762.0,154.4096,154.5572,154.2989,154.4391,5762.0
2017-12-27 09:50:00,209.34,209.38,208.68,208.9,6424.0,154.476,154.5055,153.989,154.1513,6424.0
2017-12-27 10:00:00,209.05,209.05,208.28,208.77,3939.0,154.262,154.262,153.6938,154.0554,3939.0
2017-12-27 10:10:00,208.74,208.84,208.48,208.77,3674.0,154.0332,154.107,153.8414,154.0554,3674.0
2017-12-27 10:20:00,208.75,208.88,208.59,208.62,5312.0,154.0406,154.1366,153.9226,153.9447,5312.0
2017-12-27 10:30:00,208.85,208.94,208.72,208.8,1900.0,154.1144,154.1808,154.0185,154.0775,1900.0
2017-12-27 10:40:00,208.82,208.88,208.69,208.71,5123.0,154.0923,154.1366,153.9963,154.0111,5123.0
2017-12-27 10:50:00,208.71,208.84,208.53,208.71,7965.0,154.0111,154.107,153.8783,154.0111,7965.0
2017-12-27 11:00:00,208.58,208.98,208.58,208.77,8957.0,153.9152,154.2103,153.9152,154.0554,8957.0
2017-12-27 11:10:00,208.71,209.16,208.71,209.16,4624.0,154.0111,154.3432,154.0111,154.3432,4624.0
2017-12-27 11:20:00,209.16,209.25,209.08,209.14,2153.0,154.3432,154.4096,154.2841,154.3284,2153.0
2017-12-27 11:30:00,209.2,209.37,209.14,209.37,1819.0,154.3727,154.4981,154.3284,154.4981,1819.0
2017-12-27 11:40:00,209.36,209.46,209.32,209.37,1921.0,154.4908,154.5645,154.4612,154.4981,1921.0
2017-12-27 11:50:00,209.39,209.5,209.14,209.5,4075.0,154.5129,154.5941,154.3284,154.5941,4075.0
2017-12-27 12:00:00,209.53,209.54,209.08,209.27,4357.0,154.6162,154.6236,154.2841,154.4243,4357.0
2017-12-27 12:10:00,209.22,209.32,209.1,209.16,2040.0,154.3874,154.4612,154.2989,154.3432,2040.0
2017-12-27 12:20:00,209.15,209.29,209.15,209.26,1119.0,154.3358,154.4391,154.3358,154.417,1119.0
2017-12-27 12:30:00,209.28,209.28,208.93,209.2,3682.0,154.4317,154.4317,154.1734,154.3727,3682.0
2017-12-27 12:40:00,209.07,209.08,208.98,209.04,2926.0,154.2768,154.2841,154.2103,154.2546,2926.0
2017-12-27 12:50:00,209.06,209.09,208.95,209.03,3180.0,154.2694,154.2915,154.1882,154.2472,3180.0
2017-12-27 13:00:00,209.09,209.09,208.84,208.99,3118.0,154.2915,154.2915,154.107,154.2177,3118.0
2017-12-27 13:10:00,208.96,209.12,208.87,208.88,3774.0,154.1956,154.3137,154.1292,154.1366,3774.0
2017-12-27 13:20:00,208.9,208.94,208.61,208.66,9800.0,154.1513,154.1808,153.9373,153.9742,9800.0
2017-12-27 13:30:00,208.65,208.93,208.52,208.93,3689.0,153.9668,154.1734,153.8709,154.1734,3689.0
2017-12-27 13:40:00,208.95,209.05,208.74,209.05,2256.0,154.1882,154.262,154.0332,154.262,2256.0
2017-12-27 13:50:00,209.01,209.18,209.01,209.17,3200.0,154.2325,154.3579,154.2325,154.3506,3200.0
2017-12-27 14:00:00,209.18,209.26,209.08,209.19,2716.0,154.3579,154.417,154.2841,154.3653,2716.0
2017-12-27 14:10:00,209.14,209.2,209.07,209.17,2442.0,154.3284,154.3727,154.2768,154.3506,2442.0
2017-12-27 14:20:00,209.09,209.28,209.09,209.27,3623.0,154.2915,154.4317,154.2915,154.4243,3623.0
2017-12-27 14:30:00,209.29,209.43,209.28,209.31,4400.0,154.4391,154.5424,154.4317,154.4539,4400.0
2017-12-27 14:40:00,209.28,209.3,209.21,209.21,2647.0,154.4317,154.4465,154.3801,154.3801,2647.0
2017-12-27 14:50:00,209.21,209.33,209.11,209.31,5005.0,154.3801,154.4686,154.3063,154.4539,5005.0
2017-12-27 15:00:00,209.36,209.36,208.95,208.95,8813.0,154.4908,154.4908,154.1882,154.1882,8813.0
2017-12-27 15:10:00,209.05,209.14,208.98,208.98,2389.0,154.262,154.3284,154.2103,154.2103,2389.0
2017-12-27 15:20:00,208.98,209.0,208.86,208.9,4584.0,154.2103,154.2251,154.1218,154.1513,4584.0
2017-12-27 15:30:00,208.93,209.1,208.93,208.99,7883.0,154.1734,154.2989,154.1734,154.2177,7883.0
2017-12-27 15:40:00,208.95,209.09,208.94,208.96,14613.0,154.1882,154.2915,154.1808,154.1956,14613.0
2017-12-27 15:50:00,208.98,209.39,208.97,209.29,34786.0,154.2103,154.5129,154.203,154.4391,34786.0
2017-12-28 09:30:00,209.12,209.38,208.5,209.29,12132.0,154.3137,154.5055,153.8561,154.4391,12132.0
2017-12-28 09:40:00,209.39,209.46,208.96,208.96,3224.0,154.5129,154.5645,154.1956,154.1956,3224.0
2017-12-28 09:50:00,209.14,209.14,208.1,208.27,7184.0,154.3284,154.3284,153.561,153.6864,7184.0
2017-12-28 10:00:00,208.35,208.75,208.19,208.75,8605.0,153.7455,154.0406,153.6274,154.0406,8605.0
2017-12-28 10:10:00,208.97,209.42,208.62,208.62,8771.0,154.203,154.535,153.9447,153.9447,8771.0
2017-12-28 10:20:00,208.7,208.89,208.62,208.66,5201.0,154.0037,154.1439,153.9447,153.9742,5201.0
2017-12-28 10:30:00,208.66,208.75,208.5,208.71,1944.0,153.9742,154.0406,153.8561,154.0111,1944.0
2017-12-28 10:40:00,208.75,208.92,208.61,208.92,3637.0,154.0406,154.1661,153.9373,154.1661,3637.0
2017-12-28 10:50:00,208.89,209.25,208.75,209.25,16886.0,154.1439,154.4096,154.0406,154.4096,16886.0
2017-12-28 11:00:00,209.32,209.98,209.26,209.38,7282.0,154.4612,154.9483,154.417,154.5055,7282.0
2017-12-28 11:10:00,209.24,209.46,209.2,209.27,5610.0,154.4022,154.5645,154.3727,154.4243,5610.0
2017-12-28 11:20:00,209.26,209.3,209.04,209.19,9320.0,154.417,154.4465,154.2546,154.3653,9320.0
2017-12-28 11:30:00,209.11,209.15,209.03,209.09,6945.0,154.3063,154.3358,154.2472,154.2915,6945.0
2017-12-28 11:40:00,209.08,209.3,209.08,209.11,5902.0,154.2841,154.4465,154.2841,154.3063,5902.0
2017-12-28 11:50:00,209.22,209.34,209.14,209.28,3789.0,154.3874,154.476,154.3284,154.4317,3789.0
2017-12-28 12:00:00,209.34,209.38,209.2,209.25,7729.0,154.476,154.5055,154.3727,154.4096,7729.0
2017-12-28 12:10:00,209.32,209.38,209.2,209.31,1300.0,154.4612,154.5055,154.3727,154.4539,1300.0
2017-12-28 12:20:00,209.34,209.53,209.34,209.43,5490.0,154.476,154.6162,154.476,154.5424,5490.0
2017-12-28 12:30:00,209.43,209.57,209.28,209.28,5279.0,154.5424,154.6457,154.4317,154.4317,5279.0
2017-12-28 12:40:00,209.3,209.41,209.29,209.37,3147.0,154.4465,154.5277,154.4391,154.4981,3147.0
2017-12-28 12:50:00,209.28,209.3,209.28,209.3,400.0,154.4317,154.4465,154.4317,154.4465,400.0
2017-12-28 13:00:00,209.31,209.31,209.18,209.19,3149.0,154.4539,154.4539,154.3579,154.3653,3149.0
2017-12-28 13:10:00,209.2,209.38,209.2,209.28,2537.0,154.3727,154.5055,154.3727,154.4317,2537.0
2017-12-28 13:20:00,209.3,209.36,209.29,209.32,2043.0,154.4465,154.4908,154.4391,154.4612,2043.0
2017-12-28 13:30:00,209.3,209.76,209.28,209.76,2895.0,154.4465,154.7859,154.4317,154.7859,2895.0
2017-12-28 13:40:00,209.74,209.74,209.59,209.62,3208.0,154.7712,154.7712,154.6605,154.6826,3208.0
2017-12-28 13:50:00,209.7,209.77,209.63,209.77,2543.0,154.7416,154.7933,154.69,154.7933,2543.0
2017-12-28 14:00:00,209.7,209.78,209.55,209.73,10855.0,154.7416,154.8007,154.631,154.7638,10855.0
2017-12-28 14:10:00,209.78,209.88,209.71,209.73,3043.0,154.8007,154.8745,154.749,154.7638,3043.0
2017-12-28 14:20:00,209.75,209.79,209.47,209.47,5975.0,154.7785,154.8081,154.5719,154.5719,5975.0
2017-12-28 14:30:00,209.46,209.51,209.37,209.37,12186.0,154.5645,154.6014,154.4981,154.4981,12186.0
2017-12-28 14:40:00,209.35,209.46,209.16,209.16,5812.0,154.4834,154.5645,154.3432,154.3432,5812.0
2017-12-28 14:50:00,209.2,209.47,209.17,209.37,6219.0,154.3727,154.5719,154.3506,154.4981,6219.0
2017-12-28 15:00:00,209.42,209.5,209.3,209.42,11311.0,154.535,154.5941,154.4465,154.535,11311.0
2017-12-28 15:10:00,209.42,209.48,209.35,209.38,10032.0,154.535,154.5793,154.4834,154.5055,10032.0
2017-12-28 15:20:00,209.38,209.38,209.11,209.11,13588.0,154.5055,154.5055,154.3063,154.3063,13588.0
2017-12-28 15:30:00,209.09,209.32,208.98,209.25,13252.0,154.2915,154.4612,154.2103,154.4096,13252.0
2017-12-28 15:40:00,209.26,209.51,209.17,209.33,22255.0,154.417,154.6014,154.3506,154.4686,22255.0
2017-12-28 15:50:00,209.33,209.37,208.96,209.22,43213.0,154.4686,154.4981,154.1956,154.3874,43213.0
2017-12-29 09:30:00,209.73,209.73,208.84,208.96,10316.0,154.7638,154.7638,154.107,154.1956,10316.0
2017-12-29 09:40:00,209.16,209.19,208.93,209.18,3695.0,154.3432,154.3653,154.1734,154.3579,3695.0
2017-12-29 09:50:00,209.13,209.51,208.63,209.36,13360.0,154.321,154.6014,153.9521,154.4908,13360.0
2017-12-29 10:00:00,209.69,209.95,209.56,209.59,4797.0,154.7343,154.9261,154.6383,154.6605,4797.0
2017-12-29 10:10:00,209.67,209.84,209.08,209.84,7926.0,154.7195,154.845,154.2841,154.845,7926.0
2017-12-29 10:20:00,209.72,209.78,209.38,209.38,4607.0,154.7564,154.8007,154.5055,154.5055,4607.0
2017-12-29 10:30:00,209.54,209.7,209.29,209.7,4868.0,154.6236,154.7416,154.4391,154.7416,4868.0
2017-12-29 10:40:00,209.65,210.0,209.46,209.9,5464.0,154.7048,154.963,154.5645,154.8892,5464.0
2017-12-29 10:50:00,209.73,209.98,209.73,209.81,2500.0,154.7638,154.9483,154.7638,154.8228,2500.0
2017-12-29 11:00:00,209.77,210.19,209.73,209.83,6834.0,154.7933,155.1032,154.7638,154.8376,6834.0
2017-12-29 11:10:00,210.03,210.1,209.85,209.85,5594.0,154.9852,155.0368,154.8523,154.8523,5594.0
2017-12-29 11:20:00,209.87,210.37,209.79,210.3,8440.0,154.8671,155.2361,154.8081,155.1844,8440.0
2017-12-29 11:30:00,210.29,210.52,210.18,210.22,10703.0,155.177,155.3467,155.0958,155.1254,10703.0
2017-12-29 11:40:00,210.37,210.52,210.36,210.52,2188.0,155.2361,155.3467,155.2287,155.3467,2188.0
2017-12-29 11:50:00,210.47,210.54,210.16,210.19,7512.0,155.3098,155.3615,155.0811,155.1032,7512.0
2017-12-29 12:00:00,210.13,210.48,210.12,210.48,6538.0,155.059,155.3172,155.0516,155.3172,6538.0
2017-12-29 12:10:00,210.5,210.55,210.2,210.2,8220.0,155.332,155.3689,155.1106,155.1106,8220.0
2017-12-29 12:20:00,210.28,210.29,209.96,210.06,7510.0,155.1696,155.177,154.9335,155.0073,7510.0
2017-12-29 12:30:00,210.03,210.11,209.88,210.0,6155.0,154.9852,155.0442,154.8745,154.963,6155.0
2017-12-29 12:40:00,209.96,209.97,209.65,209.67,6251.0,154.9335,154.9409,154.7048,154.7195,6251.0
2017-12-29 12:50:00,209.64,210.28,209.51,210.01,18912.0,154.6974,155.1696,154.6014,154.9704,18912.0
2017-12-29 13:00:00,210.01,210.01,209.54,209.6,5193.0,154.9704,154.9704,154.6236,154.6679,5193.0
2017-12-29 13:10:00,209.56,209.8,209.47,209.59,9591.0,154.6383,154.8154,154.5719,154.6605,9591.0
2017-12-29 13:20:00,209.6,209.87,209.57,209.73,9454.0,154.6679,154.8671,154.6457,154.7638,9454.0
2017-12-29 13:30:00,209.7,209.76,209.63,209.63,2945.0,154.7416,154.7859,154.69,154.69,2945.0
2017-12-29 13:40:00,209.7,209.7,209.55,209.56,9816.0,154.7416,154.7416,154.631,154.6383,9816.0
2017-12-29 13:50:00,209.55,209.55,209.37,209.38,6939.0,154.631,154.631,154.4981,154.5055,6939.0
2017-12-29 14:00:00,209.43,209.43,209.24,209.32,9426.0,154.5424,154.5424,154.4022,154.4612,9426.0
2017-12-29 14:10:00,209.29,209.32,209.09,209.09,9301.0,154.4391,154.4612,154.2915,154.2915,9301.0
2017-12-29 14:20:00,209.14,209.43,209.11,209.39,9081.0,154.3284,154.5424,154.3063,154.5129,9081.0
2017-12-29 14:30:00,209.38,209.47,209.24,209.28,5619.0,154.5055,154.5719,154.4022,154.4317,5619.0
2017-12-29 14:40:00,209.32,209.34,209.22,209.3,6188.0,154.4612,154.476,154.3874,154.4465,6188.0
2017-12-29 14:50:00,209.23,209.36,209.2,209.22,11368.0,154.3948,154.4908,154.3727,154.3874,11368.0
2017-12-29 15:00:00,209.26,209.36,209.23,209.33,5390.0,154.417,154.4908,154.3948,154.4686,5390.0
2017-12-29 15:10:00,209.35,209.4,209.21,209.24,14071.0,154.4834,154.5203,154.3801,154.4022,14071.0
2017-12-29 15:20:00,209.26,209.3,209.08,209.27,14506.0,154.417,154.4465,154.2841,154.4243,14506.0
2017-12-29 15:30:00,209.25,209.43,209.23,209.26,9691.0,154.4096,154.5424,154.3948,154.417,9691.0
2017-12-29 15:40:00,209.25,209.28,209.14,209.2,20323.0,154.4096,154.4317,154.3284,154.3727,20323.0
2017-12-29 15:50:00,209.18,209.27,208.9,209.04,56928.0,154.3579,154.4243,154.1513,154.2546,56928.0
2018-01-02 09:30:00,210.05,210.17,208.26,208.26,46639.0,154.9999,155.0885,153.679,153.679,46639.0
2018-01-02 09:40:00,208.37,208.55,207.72,207.72,9248.0,153.7602,153.893,153.2806,153.2806,9248.0
2018-01-02 09:50:00,207.72,207.78,205.58,206.6,31701.0,153.2806,153.3248,151.7014,152.4541,31701.0
2018-01-02 10:00:00,206.73,206.94,206.28,206.64,29898.0,152.55,152.705,152.218,152.4836,29898.0
2018-01-02 10:10:00,206.62,206.68,206.31,206.33,8946.0,152.4689,152.5131,152.2401,152.2549,8946.0
2018-01-02 10:20:00,206.25,206.94,206.25,206.85,6891.0,152.1958,152.705,152.1958,152.6386,6891.0
2018-01-02 10:30:00,206.89,207.27,206.76,207.26,9150.0,152.6681,152.9485,152.5722,152.9411,9150.0
2018-01-02 10:40:00,207.3,207.38,206.77,207.05,13260.0,152.9706,153.0297,152.5795,152.7862,13260.0
2018-01-02 10:50:00,207.04,207.65,206.92,207.18,11462.0,152.7788,153.2289,152.6902,152.8821,11462.0
2018-01-02 11:00:00,207.0,207.68,207.0,207.66,8765.0,152.7493,153.2511,152.7493,153.2363,8765.0
2018-01-02 11:10:00,207.56,207.72,207.33,207.57,7039.0,153.1625,153.2806,152.9928,153.1699,7039.0
2018-01-02 11:20:00,207.48,207.54,206.82,207.35,7988.0,153.1035,153.1477,152.6164,153.0075,7988.0
2018-01-02 11:30:00,207.37,207.58,207.0,207.42,11521.0,153.0223,153.1773,152.7493,153.0592,11521.0
2018-01-02 11:40:00,207.6,207.89,207.38,207.89,5648.0,153.192,153.406,153.0297,153.406,5648.0
2018-01-02 11:50:00,207.81,208.34,207.8,208.26,12851.0,153.347,153.7381,153.3396,153.679,12851.0
2018-01-02 12:00:00,208.25,208.34,208.01,208.21,4617.0,153.6717,153.7381,153.4946,153.6421,4617.0
2018-01-02 12:10:00,208.21,208.24,207.98,208.14,4036.0,153.6421,153.6643,153.4724,153.5905,4036.0
2018-01-02 12:20:00,208.13,208.27,207.76,207.77,5367.0,153.5831,153.6864,153.3101,153.3175,5367.0
2018-01-02 12:30:00,207.88,207.89,207.57,207.78,4201.0,153.3986,153.406,153.1699,153.3248,4201.0
2018-01-02 12:40:00,207.93,207.93,207.56,207.65,8524.0,153.4355,153.4355,153.1625,153.2289,8524.0
2018-01-02 12:50:00,207.68,207.84,207.54,207.79,14023.0,153.2511,153.3691,153.1477,153.3322,14023.0
2018-01-02 13:00:00,207.78,208.27,207.76,208.06,13262.0,153.3248,153.6864,153.3101,153.5315,13262.0
2018-01-02 13:10:00,208.17,208.18,207.85,208.08,4677.0,153.6126,153.62,153.3765,153.5462,4677.0
2018-01-02 13:20:00,208.13,208.22,207.86,208.22,4100.0,153.5831,153.6495,153.3839,153.6495,4100.0
2018-01-02 13:30:00,208.16,208.17,207.88,207.93,3766.0,153.6053,153.6126,153.3986,153.4355,3766.0
2018-01-02 13:40:00,208.0,208.0,207.55,207.63,7070.0,153.4872,153.4872,153.1551,153.2142,7070.0
2018-01-02 13:50:00,207.57,207.7,207.51,207.57,7558.0,153.1699,153.2658,153.1256,153.1699,7558.0
2018-01-02 14:00:00,207.53,207.57,207.17,207.23,5679.0,153.1404,153.1699,152.8747,152.919,5679.0
2018-01-02 14:10:00,207.32,207.32,207.13,207.21,6863.0,152.9854,152.9854,152.8452,152.9042,6863.0
2018-01-02 14:20:00,207.17,207.27,207.12,207.12,9170.0,152.8747,152.9485,152.8378,152.8378,9170.0
2018-01-02 14:30:00,207.18,207.24,207.07,207.07,8373.0,152.8821,152.9264,152.8009,152.8009,8373.0
2018-01-02 14:40:00,207.02,207.03,206.66,206.84,5039.0,152.764,152.7714,152.4984,152.6312,5039.0
2018-01-02 14:50:00,206.87,206.91,206.68,206.74,4582.0,152.6533,152.6829,152.5131,152.5574,4582.0
2018-01-02 15:00:00,206.78,206.89,206.72,206.86,5275.0,152.5869,152.6681,152.5426,152.646,5275.0
2018-01-02 15:10:00,206.86,207.0,206.85,207.0,8152.0,152.646,152.7493,152.6386,152.7493,8152.0
2018-01-02 15:20:00,206.98,207.04,206.9,206.98,9222.0,152.7345,152.7788,152.6755,152.7345,9222.0
2018-01-02 15:30:00,206.98,206.98,206.65,206.66,11901.0,152.7345,152.7345,152.491,152.4984,11901.0
2018-01-02 15:40:00,206.66,206.87,206.52,206.52,20451.0,152.4984,152.6533,152.3951,152.3951,20451.0
2018-01-02 15:50:00,206.55,206.55,206.16,206.39,37776.0,152.4172,152.4172,152.1294,152.2991,37776.0
2018-01-03 09:30:00,206.35,207.1,206.13,206.39,13916.0,152.2696,152.8231,152.1073,152.2991,13916.0
2018-01-03 09:40:00,206.37,207.57,206.37,207.46,14325.0,152.2844,153.1699,152.2844,153.0887,14325.0
2018-01-03 09:50:00,207.58,207.64,206.79,206.79,7287.0,153.1773,153.2215,152.5943,152.5943,7287.0
2018-01-03 10:00:00,206.79,207.44,206.79,207.44,7930.0,152.5943,153.0739,152.5943,153.0739,7930.0
2018-01-03 10:10:00,207.37,207.37,206.73,206.79,12002.0,153.0223,153.0223,152.55,152.5943,12002.0
2018-01-03 10:20:00,206.83,207.15,206.75,206.75,3494.0,152.6238,152.86,152.5648,152.5648,3494.0
2018-01-03 10:30:00,206.78,207.24,206.77,207.07,4729.0,152.5869,152.9264,152.5795,152.8009,4729.0
2018-01-03 10:40:00,207.09,207.51,206.98,207.51,4480.0,152.8157,153.1256,152.7345,153.1256,4480.0
2018-01-03 10:50:00,207.48,207.66,207.13,207.31,14518.0,153.1035,153.2363,152.8452,152.978,14518.0
2018-01-03 11:00:00,207.34,207.34,206.89,207.26,8997.0,153.0002,153.0002,152.6681,152.9411,8997.0
2018-01-03 11:10:00,207.17,207.27,206.99,207.11,5357.0,152.8747,152.9485,152.7419,152.8304,5357.0
2018-01-03 11:20:00,207.03,207.15,206.78,206.87,5714.0,152.7714,152.86,152.5869,152.6533,5714.0
2018-01-03 11:30:00,206.87,207.09,206.42,206.42,4936.0,152.6533,152.8157,152.3213,152.3213,4936.0
2018-01-03 11:40:00,206.44,206.84,206.43,206.52,5868.0,152.336,152.6312,152.3287,152.3951,5868.0
2018-01-03 11:50:00,206.4,206.7,206.31,206.53,4373.0,152.3065,152.5279,152.2401,152.4024,4373.0
2018-01-03 12:00:00,206.69,206.71,206.51,206.67,7682.0,152.5205,152.5353,152.3877,152.5058,7682.0
2018-01-03 12:10:00,206.74,206.87,206.51,206.64,28574.0,152.5574,152.6533,152.3877,152.4836,28574.0
2018-01-03 12:20:00,206.58,206.59,206.34,206.34,1800.0,152.4393,152.4467,152.2622,152.2622,1800.0
2018-01-03 12:30:00,206.32,206.38,206.27,206.36,3500.0,152.2475,152.2918,152.2106,152.277,3500.0
2018-01-03 12:40:00,206.38,206.38,205.89,205.93,8909.0,152.2918,152.2918,151.9302,151.9597,8909.0
2018-01-03 12:50:00,205.9,205.94,205.74,205.94,10290.0,151.9376,151.9671,151.8195,151.9671,10290.0
2018-01-03 13:00:00,206.0,206.14,205.94,206.06,7017.0,152.0113,152.1147,151.9671,152.0556,7017.0
2018-01-03 13:10:00,205.99,206.17,205.99,206.15,10739.0,152.004,152.1368,152.004,152.122,10739.0
2018-01-03 13:20:00,206.17,206.22,205.98,206.09,2115.0,152.1368,152.1737,151.9966,152.0778,2115.0
2018-01-03 13:30:00,206.09,206.24,206.02,206.14,7976.0,152.0778,152.1884,152.0261,152.1147,7976.0
2018-01-03 13:40:00,206.14,206.27,206.14,206.23,2647.0,152.1147,152.2106,152.1147,152.1811,2647.0
2018-01-03 13:50:00,206.21,206.28,206.09,206.11,2975.0,152.1663,152.218,152.0778,152.0925,2975.0
2018-01-03 14:00:00,206.24,206.24,206.09,206.18,1806.0,152.1884,152.1884,152.0778,152.1442,1806.0
2018-01-03 14:10:00,206.07,206.33,206.04,206.14,5036.0,152.063,152.2549,152.0409,152.1147,5036.0
2018-01-03 14:20:00,206.11,206.23,206.11,206.22,3242.0,152.0925,152.1811,152.0925,152.1737,3242.0
2018-01-03 14:30:00,206.19,206.33,206.09,206.33,4624.0,152.1516,152.2549,152.0778,152.2549,4624.0
2018-01-03 14:40:00,206.34,206.61,206.24,206.61,2582.0,152.2622,152.4615,152.1884,152.4615,2582.0
2018-01-03 14:50:00,206.56,206.71,206.49,206.71,4625.0,152.4246,152.5353,152.3729,152.5353,4625.0
2018-01-03 15:00:00,206.79,206.79,206.65,206.77,3409.0,152.5943,152.5943,152.491,152.5795,3409.0
2018-01-03 15:10:00,206.78,207.06,206.77,206.99,4761.0,152.5869,152.7935,152.5795,152.7419,4761.0
2018-01-03 15:20:00,206.95,206.95,206.67,206.81,11627.0,152.7124,152.7124,152.5058,152.6091,11627.0
2018-01-03 15:30:00,206.79,206.85,206.7,206.78,11280.0,152.5943,152.6386,152.5279,152.5869,11280.0
2018-01-03 15:40:00,206.77,207.03,206.77,206.83,13668.0,152.5795,152.7714,152.5795,152.6238,13668.0
2018-01-03 15:50:00,206.78,206.86,206.63,206.66,28197.0,152.5869,152.646,152.4762,152.4984,28197.0
2018-01-04 09:30:00,205.9,207.01,205.22,205.23,13272.0,151.9376,152.7566,151.4358,151.4431,13272.0
2018-01-04 09:40:00,205.27,205.41,204.69,204.84,8847.0,151.4727,151.576,151.0447,151.1554,8847.0
2018-01-04 09:50:00,204.81,204.81,203.78,203.8,10832.0,151.1332,151.1332,150.3732,150.3879,10832.0
2018-01-04 10:00:00,203.97,204.13,203.51,203.88,15822.0,150.5134,150.6314,150.1739,150.447,15822.0
2018-01-04 10:10:00,203.86,204.04,203.5,203.8,11786.0,150.4322,150.565,150.1665,150.3879,11786.0
2018-01-04 10:20:00,203.79,204.34,203.79,204.04,9271.0,150.3805,150.7864,150.3805,150.565,9271.0
2018-01-04 10:30:00,203.99,203.99,203.34,203.55,9046.0,150.5281,150.5281,150.0485,150.2034,9046.0
2018-01-04 10:40:00,203.63,203.63,203.03,203.03,11847.0,150.2625,150.2625,149.8197,149.8197,11847.0
2018-01-04 10:50:00,203.02,203.09,202.57,202.82,24059.0,149.8123,149.864,149.4803,149.6648,24059.0
2018-01-04 11:00:00,202.88,203.08,202.81,202.89,7938.0,149.709,149.8566,149.6574,149.7164,7938.0
2018-01-04 11:10:00,203.05,203.42,202.98,203.19,5809.0,149.8345,150.1075,149.7828,149.9378,5809.0
2018-01-04 11:20:00,203.17,203.17,202.87,202.88,6156.0,149.923,149.923,149.7017,149.709,6156.0
2018-01-04 11:30:00,202.94,203.17,202.86,203.17,6141.0,149.7533,149.923,149.6943,149.923,6141.0
2018-01-04 11:40:00,203.14,203.26,203.0,203.17,8070.0,149.9009,149.9894,149.7976,149.923,8070.0
2018-01-04 11:50:00,203.12,203.67,202.98,203.67,20592.0,149.8861,150.292,149.7828,150.292,20592.0
2018-01-04 12:00:00,203.55,203.66,203.35,203.41,7927.0,150.2034,150.2846,150.0559,150.1001,7927.0
2018-01-04 12:10:00,203.39,203.92,203.39,203.73,7193.0,150.0854,150.4765,150.0854,150.3363,7193.0
2018-01-04 12:20:00,203.75,203.91,203.59,203.78,6332.0,150.351,150.4691,150.233,150.3732,6332.0
2018-01-04 12:30:00,203.9,204.01,203.8,203.8,8297.0,150.4617,150.5429,150.3879,150.3879,8297.0
2018-01-04 12:40:00,203.73,203.96,203.66,203.66,2786.0,150.3363,150.506,150.2846,150.2846,2786.0
2018-01-04 12:50:00,203.64,203.99,203.56,203.82,7135.0,150.2699,150.5281,150.2108,150.4027,7135.0
2018-01-04 13:00:00,203.71,203.86,203.53,203.55,11499.0,150.3215,150.4322,150.1887,150.2034,11499.0
2018-01-04 13:10:00,203.65,203.79,203.58,203.79,7461.0,150.2772,150.3805,150.2256,150.3805,7461.0
2018-01-04 13:20:00,203.79,203.85,203.64,203.79,2947.0,150.3805,150.4248,150.2699,150.3805,2947.0
2018-01-04 13:30:00,203.72,203.85,203.58,203.85,10425.0,150.3289,150.4248,150.2256,150.4248,10425.0
2018-01-04 13:40:00,203.83,204.0,203.75,203.75,4430.0,150.4101,150.5355,150.351,150.351,4430.0
2018-01-04 13:50:00,203.7,203.96,203.68,203.88,5625.0,150.3141,150.506,150.2994,150.447,5625.0
2018-01-04 14:00:00,203.81,204.04,203.75,203.97,11315.0,150.3953,150.565,150.351,150.5134,11315.0
2018-01-04 14:10:00,204.0,204.07,203.79,203.93,7511.0,150.5355,150.5872,150.3805,150.4839,7511.0
2018-01-04 14:20:00,203.84,203.95,203.77,203.79,2879.0,150.4174,150.4986,150.3658,150.3805,2879.0
2018-01-04 14:30:00,203.75,203.76,203.51,203.58,10100.0,150.351,150.3584,150.1739,150.2256,10100.0
2018-01-04 14:40:00,203.56,203.84,203.47,203.84,24293.0,150.2108,150.4174,150.1444,150.4174,24293.0
2018-01-04 14:50:00,203.69,203.75,203.47,203.75,14595.0,150.3068,150.351,150.1444,150.351,14595.0
2018-01-04 15:00:00,203.69,203.86,203.65,203.69,41071.0,150.3068,150.4322,150.2772,150.3068,41071.0
2018-01-04 15:10:00,203.69,203.73,203.36,203.39,43548.0,150.3068,150.3363,150.0632,150.0854,43548.0
2018-01-04 15:20:00,203.36,203.73,203.27,203.67,22600.0,150.0632,150.3363,149.9968,150.292,22600.0
2018-01-04 15:30:00,203.65,203.83,203.61,203.66,22100.0,150.2772,150.4101,150.2477,150.2846,22100.0
2018-01-04 15:40:00,203.66,203.73,203.38,203.56,34123.0,150.2846,150.3363,150.078,150.2108,34123.0
2018-01-04 15:50:00,203.51,203.55,203.07,203.14,48280.0,150.1739,150.2034,149.8492,149.9009,48280.0
2018-01-05 09:30:00,203.33,204.04,203.03,203.75,6729.0,150.0411,150.565,149.8197,150.351,6729.0
2018-01-05 09:40:00,203.67,203.8,203.5,203.76,6779.0,150.292,150.3879,150.1665,150.3584,6779.0
2018-01-05 09:50:00,203.76,203.76,203.07,203.38,8741.0,150.3584,150.3584,149.8492,150.078,8741.0
2018-01-05 10:00:00,203.45,203.81,203.28,203.81,3450.0,150.1297,150.3953,150.0042,150.3953,3450.0
2018-01-05 10:10:00,203.68,203.69,203.28,203.45,3250.0,150.2994,150.3068,150.0042,150.1297,3250.0
2018-01-05 10:20:00,203.46,203.98,203.46,203.48,5137.0,150.137,150.5207,150.137,150.1518,5137.0
2018-01-05 10:30:00,203.53,203.54,203.18,203.18,5156.0,150.1887,150.1961,149.9304,149.9304,5156.0
2018-01-05 10:40:00,203.07,203.07,202.36,202.45,10045.0,149.8492,149.8492,149.3253,149.3917,10045.0
2018-01-05 10:50:00,202.63,202.94,202.55,202.63,3292.0,149.5246,149.7533,149.4655,149.5246,3292.0
2018-01-05 11:00:00,202.58,203.11,202.56,203.11,3645.0,149.4877,149.8788,149.4729,149.8788,3645.0
2018-01-05 11:10:00,203.08,203.09,202.88,202.92,3206.0,149.8566,149.864,149.709,149.7386,3206.0
2018-01-05 11:20:00,202.92,203.05,202.88,202.88,6351.0,149.7386,149.8345,149.709,149.709,6351.0
2018-01-05 11:30:00,202.88,203.02,202.84,203.02,3766.0,149.709,149.8123,149.6795,149.8123,3766.0
2018-01-05 11:40:00,202.98,202.98,202.8,202.8,2177.0,149.7828,149.7828,149.65,149.65,2177.0
2018-01-05 11:50:00,202.87,203.13,202.86,202.87,3500.0,149.7017,149.8935,149.6943,149.7017,3500.0
2018-01-05 12:00:00,202.87,203.04,202.85,202.88,1700.0,149.7017,149.8271,149.6869,149.709,1700.0
2018-01-05 12:10:00,202.92,203.05,202.87,203.05,3492.0,149.7386,149.8345,149.7017,149.8345,3492.0
2018-01-05 12:20:00,202.94,202.94,202.84,202.84,744.0,149.7533,149.7533,149.6795,149.6795,744.0
2018-01-05 12:30:00,202.78,202.84,202.69,202.73,5575.0,149.6352,149.6795,149.5688,149.5984,5575.0
2018-01-05 12:40:00,202.69,202.82,202.6,202.6,3776.0,149.5688,149.6648,149.5024,149.5024,3776.0
2018-01-05 12:50:00,202.64,202.72,202.47,202.59,3981.0,149.5319,149.591,149.4065,149.495,3981.0
2018-01-05 13:00:00,202.59,202.65,202.34,202.41,4541.0,149.495,149.5393,149.3106,149.3622,4541.0
2018-01-05 13:10:00,202.39,202.48,202.36,202.47,1089.0,149.3475,149.4139,149.3253,149.4065,1089.0
2018-01-05 13:20:00,202.47,202.47,202.29,202.33,3567.0,149.4065,149.4065,149.2737,149.3032,3567.0
2018-01-05 13:30:00,202.38,202.38,202.08,202.17,12191.0,149.3401,149.3401,149.1187,149.1851,12191.0
2018-01-05 13:40:00,202.18,202.18,201.96,201.98,10316.0,149.1925,149.1925,149.0302,149.0449,10316.0
2018-01-05 13:50:00,201.96,202.25,201.95,202.2,5883.0,149.0302,149.2441,149.0228,149.2073,5883.0
2018-01-05 14:00:00,202.2,202.4,202.16,202.31,4033.0,149.2073,149.3548,149.1777,149.2884,4033.0
2018-01-05 14:10:00,202.33,202.51,202.28,202.45,7728.0,149.3032,149.436,149.2663,149.3917,7728.0
2018-01-05 14:20:00,202.43,202.43,202.23,202.34,3122.0,149.377,149.377,149.2294,149.3106,3122.0
2018-01-05 14:30:00,202.36,202.51,202.34,202.34,4107.0,149.3253,149.436,149.3106,149.3106,4107.0
2018-01-05 14:40:00,202.33,202.38,202.15,202.19,6961.0,149.3032,149.3401,149.1704,149.1999,6961.0
2018-01-05 14:50:00,202.15,202.35,202.12,202.28,4174.0,149.1704,149.3179,149.1482,149.2663,4174.0
2018-01-05 15:00:00,202.22,202.33,202.17,202.31,9765.0,149.222,149.3032,149.1851,149.2884,9765.0
2018-01-05 15:10:00,202.35,202.38,202.21,202.21,9782.0,149.3179,149.3401,149.2146,149.2146,9782.0
2018-01-05 15:20:00,202.26,202.4,202.2,202.3,11752.0,149.2515,149.3548,149.2073,149.281,11752.0
2018-01-05 15:30:00,202.28,202.3,202.05,202.11,12998.0,149.2663,149.281,149.0966,149.1408,12998.0
2018-01-05 15:40:00,202.15,202.2,202.03,202.09,19311.0,149.1704,149.2073,149.0818,149.1261,19311.0
2018-01-05 15:50:00,202.12,202.18,201.71,201.9,61816.0,149.1482,149.1925,148.8457,148.9859,61816.0
2018-01-08 09:30:00,202.09,202.91,202.06,202.9,19818.0,149.1261,149.7312,149.1039,149.7238,19818.0
2018-01-08 09:40:00,202.81,203.7,202.73,203.7,26410.0,149.6574,150.3141,149.5984,150.3141,26410.0
2018-01-08 09:50:00,203.75,204.15,203.36,204.0,23339.0,150.351,150.6462,150.0632,150.5355,23339.0
2018-01-08 10:00:00,203.96,204.12,203.37,203.37,14028.0,150.506,150.6241,150.0706,150.0706,14028.0
2018-01-08 10:10:00,203.48,203.5,202.96,203.03,6735.0,150.1518,150.1665,149.7681,149.8197,6735.0
2018-01-08 10:20:00,203.02,203.34,203.02,203.28,6781.0,149.8123,150.0485,149.8123,150.0042,6781.0
2018-01-08 10:30:00,203.19,203.52,203.19,203.31,4048.0,149.9378,150.1813,149.9378,150.0263,4048.0
2018-01-08 10:40:00,203.3,203.79,203.29,203.66,6500.0,150.019,150.3805,150.0116,150.2846,6500.0
2018-01-08 10:50:00,203.59,203.61,203.08,203.2,5552.0,150.233,150.2477,149.8566,149.9452,5552.0
2018-01-08 11:00:00,203.2,203.2,202.22,202.24,3523.0,149.9452,149.9452,149.222,149.2368,3523.0
2018-01-08 11:10:00,202.22,202.78,202.16,202.36,7301.0,149.222,149.6352,149.1777,149.3253,7301.0
2018-01-08 11:20:00,202.36,202.75,202.27,202.75,9648.0,149.3253,149.6131,149.2589,149.6131,9648.0
2018-01-08 11:30:00,202.7,202.73,202.04,202.1,16418.0,149.5762,149.5984,149.0892,149.1335,16418.0
2018-01-08 11:40:00,202.15,202.17,201.94,202.09,10182.0,149.1704,149.1851,149.0154,149.1261,10182.0
2018-01-08 11:50:00,202.11,202.36,202.06,202.19,21913.0,149.1408,149.3253,149.1039,149.1999,21913.0
2018-01-08 12:00:00,202.24,202.52,202.19,202.46,9580.0,149.2368,149.4434,149.1999,149.3991,9580.0
2018-01-08 12:10:00,202.45,202.5,202.13,202.33,5704.0,149.3917,149.4286,149.1556,149.3032,5704.0
2018-01-08 12:20:00,202.28,202.4,202.15,202.34,7702.0,149.2663,149.3548,149.1704,149.3106,7702.0
2018-01-08 12:30:00,202.44,202.83,202.35,202.83,4277.0,149.3844,149.6721,149.3179,149.6721,4277.0
2018-01-08 12:40:00,202.84,202.85,202.67,202.82,4548.0,149.6795,149.6869,149.5541,149.6648,4548.0
2018-01-08 12:50:00,202.81,202.95,202.71,202.89,2295.0,149.6574,149.7607,149.5836,149.7164,2295.0
2018-01-08 13:00:00,202.83,203.0,202.82,202.82,5000.0,149.6721,149.7976,149.6648,149.6648,5000.0
2018-01-08 13:10:00,202.92,203.0,202.84,202.94,4987.0,149.7386,149.7976,149.6795,149.7533,4987.0
2018-01-08 13:20:00,202.98,202.98,202.73,202.83,2900.0,149.7828,149.7828,149.5984,149.6721,2900.0
2018-01-08 13:30:00,202.91,203.03,202.85,202.86,7388.0,149.7312,149.8197,149.6869,149.6943,7388.0
2018-01-08 13:40:00,202.92,202.96,202.67,202.7,7366.0,149.7386,149.7681,149.5541,149.5762,7366.0
2018-01-08 13:50:00,202.77,202.93,202.66,202.78,7275.0,149.6279,149.7459,149.5467,149.6352,7275.0
2018-01-08 14:00:00,202.84,203.27,202.83,203.22,29887.0,149.6795,149.9968,149.6721,149.9599,29887.0
2018-01-08 14:10:00,203.24,203.24,202.91,203.17,7712.0,149.9747,149.9747,149.7312,149.923,7712.0
2018-01-08 14:20:00,203.15,203.34,203.14,203.28,8092.0,149.9083,150.0485,149.9009,150.0042,8092.0
2018-01-08 14:30:00,203.36,203.42,203.19,203.28,7862.0,150.0632,150.1075,149.9378,150.0042,7862.0
2018-01-08 14:40:00,203.24,203.52,203.24,203.48,13257.0,149.9747,150.1813,149.9747,150.1518,13257.0
2018-01-08 14:50:00,203.48,203.51,203.26,203.44,8031.0,150.1518,150.1739,149.9894,150.1223,8031.0
2018-01-08 15:00:00,203.44,203.5,203.27,203.28,15439.0,150.1223,150.1665,149.9968,150.0042,15439.0
2018-01-08 15:10:00,203.29,203.36,203.26,203.27,6913.0,150.0116,150.0632,149.9894,149.9968,6913.0
2018-01-08 15:20:00,203.26,203.29,202.99,203.03,9120.0,149.9894,150.0116,149.7902,149.8197,9120.0
2018-01-08 15:30:00,203.06,203.27,202.97,203.27,12023.0,149.8419,149.9968,149.7755,149.9968,12023.0
2018-01-08 15:40:00,203.27,203.45,203.23,203.36,34682.0,149.9968,150.1297,149.9673,150.0632,34682.0
2018-01-08 15:50:00,203.36,203.55,203.29,203.49,109523.0,150.0632,150.2034,150.0116,150.1592,109523.0
2018-01-09 09:30:00,204.07,204.2,202.65,202.87,8531.0,150.5872,150.6831,149.5393,149.7017,8531.0
2018-01-09 09:40:00,202.71,202.71,202.08,202.31,6804.0,149.5836,149.5836,149.1187,149.2884,6804.0
2018-01-09 09:50:00,202.24,202.67,202.04,202.45,7101.0,149.2368,149.5541,149.0892,149.3917,7101.0
2018-01-09 10:00:00,202.46,202.51,201.78,201.91,6604.0,149.3991,149.436,148.8973,148.9933,6604.0
2018-01-09 10:10:00,201.85,202.19,201.76,202.18,7733.0,148.949,149.1999,148.8826,149.1925,7733.0
2018-01-09 10:20:00,202.17,202.52,202.17,202.52,11038.0,149.1851,149.4434,149.1851,149.4434,11038.0
2018-01-09 10:30:00,202.67,202.76,202.44,202.5,3449.0,149.5541,149.6205,149.3844,149.4286,3449.0
2018-01-09 10:40:00,202.55,202.67,202.07,202.21,15896.0,149.4655,149.5541,149.1113,149.2146,15896.0
2018-01-09 10:50:00,202.25,202.58,202.25,202.5,8025.0,149.2441,149.4877,149.2441,149.4286,8025.0
2018-01-09 11:00:00,202.59,202.93,202.39,202.4,7017.0,149.495,149.7459,149.3475,149.3548,7017.0
2018-01-09 11:10:00,202.58,203.25,202.43,203.25,5824.0,149.4877,149.9821,149.377,149.9821,5824.0
2018-01-09 11:20:00,203.29,203.34,202.87,202.91,20180.0,150.0116,150.0485,149.7017,149.7312,20180.0
2018-01-09 11:30:00,202.97,203.3,202.78,202.91,7482.0,149.7755,150.019,149.6352,149.7312,7482.0
2018-01-09 11:40:00,202.99,203.18,202.81,202.84,5191.0,149.7902,149.9304,149.6574,149.6795,5191.0
2018-01-09 11:50:00,202.84,203.18,202.83,203.12,8378.0,149.6795,149.9304,149.6721,149.8861,8378.0
2018-01-09 12:00:00,203.19,203.19,202.72,202.85,10025.0,149.9378,149.9378,149.591,149.6869,10025.0
2018-01-09 12:10:00,202.85,202.86,202.27,202.28,5728.0,149.6869,149.6943,149.2589,149.2663,5728.0
2018-01-09 12:20:00,202.4,202.83,202.31,202.59,8518.0,149.3548,149.6721,149.2884,149.495,8518.0
2018-01-09 12:30:00,202.52,202.52,202.26,202.34,2642.0,149.4434,149.4434,149.2515,149.3106,2642.0
2018-01-09 12:40:00,202.28,202.57,202.27,202.44,3994.0,149.2663,149.4803,149.2589,149.3844,3994.0
2018-01-09 12:50:00,202.45,202.5,202.25,202.5,1862.0,149.3917,149.4286,149.2441,149.4286,1862.0
2018-01-09 13:00:00,202.53,202.54,202.26,202.37,2647.0,149.4508,149.4581,149.2515,149.3327,2647.0
2018-01-09 13:10:00,202.29,202.54,202.29,202.43,5535.0,149.2737,149.4581,149.2737,149.377,5535.0
2018-01-09 13:20:00,202.38,202.64,202.38,202.64,2613.0,149.3401,149.5319,149.3401,149.5319,2613.0
2018-01-09 13:30:00,202.65,202.67,202.49,202.51,5516.0,149.5393,149.5541,149.4213,149.436,5516.0
2018-01-09 13:40:00,202.52,202.61,202.45,202.55,4451.0,149.4434,149.5098,149.3917,149.4655,4451.0
2018-01-09 13:50:00,202.5,202.5,202.2,202.2,2424.0,149.4286,149.4286,149.2073,149.2073,2424.0
2018-01-09 14:00:00,202.24,202.24,201.97,201.97,6411.0,149.2368,149.2368,149.0375,149.0375,6411.0
2018-01-09 14:10:00,201.91,201.91,201.5,201.5,13261.0,148.9933,148.9933,148.6907,148.6907,13261.0
2018-01-09 14:20:00,201.46,201.46,200.93,200.93,45051.0,148.6612,148.6612,148.2701,148.2701,45051.0
2018-01-09 14:30:00,200.91,201.51,200.91,201.44,26158.0,148.2553,148.6981,148.2553,148.6464,26158.0
2018-01-09 14:40:00,201.44,201.86,201.39,201.86,31159.0,148.6464,148.9564,148.6095,148.9564,31159.0
2018-01-09 14:50:00,201.96,202.02,201.54,201.71,5266.0,149.0302,149.0744,148.7202,148.8457,5266.0
2018-01-09 15:00:00,201.73,201.73,201.42,201.48,9245.0,148.8604,148.8604,148.6317,148.676,9245.0
2018-01-09 15:10:00,201.43,201.49,201.29,201.31,26470.0,148.6391,148.6833,148.5357,148.5505,26470.0
2018-01-09 15:20:00,201.34,201.41,201.25,201.35,12717.0,148.5726,148.6243,148.5062,148.58,12717.0
2018-01-09 15:30:00,201.27,201.63,201.25,201.63,25144.0,148.521,148.7866,148.5062,148.7866,25144.0
2018-01-09 15:40:00,201.59,201.63,201.25,201.35,31903.0,148.7571,148.7866,148.5062,148.58,31903.0
2018-01-09 15:50:00,201.33,201.36,200.96,201.14,47616.0,148.5653,148.5874,148.2922,148.4251,47616.0
2018-01-10 09:30:00,199.67,200.07,197.5,197.67,43068.0,147.3403,147.6355,145.739,145.8645,43068.0
2018-01-10 09:40:00,197.69,197.72,195.35,195.77,69031.0,145.8792,145.9014,144.1525,144.4624,69031.0
2018-01-10 09:50:00,195.75,196.41,195.3,195.81,28746.0,144.4477,144.9347,144.1156,144.492,28746.0
2018-01-10 10:00:00,195.8,196.39,195.52,196.14,73739.0,144.4846,144.9199,144.278,144.7355,73739.0
2018-01-10 10:10:00,196.06,196.63,195.99,196.52,33861.0,144.6764,145.097,144.6248,145.0159,33861.0
2018-01-10 10:20:00,196.5,196.61,196.32,196.5,15887.0,145.0011,145.0823,144.8683,145.0011,15887.0
2018-01-10 10:30:00,196.55,196.74,196.4,196.74,18190.0,145.038,145.1782,144.9273,145.1782,18190.0
2018-01-10 10:40:00,196.75,196.88,196.46,196.7,24117.0,145.1856,145.2815,144.9716,145.1487,24117.0
2018-01-10 10:50:00,196.64,196.89,196.58,196.63,28161.0,145.1044,145.2889,145.0601,145.097,28161.0
2018-01-10 11:00:00,196.61,196.91,196.41,196.41,9228.0,145.0823,145.3037,144.9347,144.9347,9228.0
2018-01-10 11:10:00,196.43,196.56,196.29,196.35,12485.0,144.9495,145.0454,144.8462,144.8904,12485.0
2018-01-10 11:20:00,196.35,196.44,196.24,196.28,8420.0,144.8904,144.9568,144.8093,144.8388,8420.0
2018-01-10 11:30:00,196.32,196.32,195.8,196.01,11731.0,144.8683,144.8683,144.4846,144.6395,11731.0
2018-01-10 11:40:00,196.04,196.18,195.82,195.85,49009.0,144.6617,144.765,144.4993,144.5215,49009.0
2018-01-10 11:50:00,195.89,196.04,195.75,196.03,12642.0,144.551,144.6617,144.4477,144.6543,12642.0
2018-01-10 12:00:00,195.9,196.3,195.83,196.23,10228.0,144.5584,144.8535,144.5067,144.8019,10228.0
2018-01-10 12:10:00,196.26,196.26,196.11,196.11,5788.0,144.824,144.824,144.7133,144.7133,5788.0
2018-01-10 12:20:00,196.17,196.46,196.09,196.37,24177.0,144.7576,144.9716,144.6986,144.9052,24177.0
2018-01-10 12:30:00,196.4,196.4,195.84,195.84,7007.0,144.9273,144.9273,144.5141,144.5141,7007.0
2018-01-10 12:40:00,195.89,196.0,195.74,195.95,8871.0,144.551,144.6322,144.4403,144.5953,8871.0
2018-01-10 12:50:00,195.9,195.98,195.77,195.88,19922.0,144.5584,144.6174,144.4624,144.5436,19922.0
2018-01-10 13:00:00,195.86,195.99,195.75,195.92,3317.0,144.5288,144.6248,144.4477,144.5731,3317.0
2018-01-10 13:10:00,195.97,195.97,195.7,195.94,10464.0,144.61,144.61,144.4108,144.5879,10464.0
2018-01-10 13:20:00,195.93,196.11,195.85,195.9,17047.0,144.5805,144.7133,144.5215,144.5584,17047.0
2018-01-10 13:30:00,195.84,195.91,195.55,195.55,16526.0,144.5141,144.5657,144.3001,144.3001,16526.0
2018-01-10 13:40:00,195.54,195.82,195.5,195.74,12680.0,144.2927,144.4993,144.2632,144.4403,12680.0
2018-01-10 13:50:00,195.7,195.79,195.61,195.65,9026.0,144.4108,144.4772,144.3444,144.3739,9026.0
2018-01-10 14:00:00,195.65,196.03,195.64,195.98,6102.0,144.3739,144.6543,144.3665,144.6174,6102.0
2018-01-10 14:10:00,196.02,196.26,196.0,196.22,21309.0,144.6469,144.824,144.6322,144.7945,21309.0
2018-01-10 14:20:00,196.24,196.3,196.14,196.25,16320.0,144.8093,144.8535,144.7355,144.8166,16320.0
2018-01-10 14:30:00,196.21,196.34,196.09,196.11,14626.0,144.7871,144.883,144.6986,144.7133,14626.0
2018-01-10 14:40:00,196.13,196.46,196.12,196.46,23404.0,144.7281,144.9716,144.7207,144.9716,23404.0
2018-01-10 14:50:00,196.51,196.68,196.46,196.6,12735.0,145.0085,145.1339,144.9716,145.0749,12735.0
2018-01-10 15:00:00,196.71,196.9,196.48,196.48,11438.0,145.1561,145.2963,144.9864,144.9864,11438.0
2018-01-10 15:10:00,196.42,196.56,196.34,196.52,13364.0,144.9421,145.0454,144.883,145.0159,13364.0
2018-01-10 15:20:00,196.54,196.77,196.54,196.77,14085.0,145.0306,145.2004,145.0306,145.2004,14085.0
2018-01-10 15:30:00,196.79,197.01,196.65,196.66,16203.0,145.2151,145.3775,145.1118,145.1192,16203.0
2018-01-10 15:40:00,196.61,196.67,196.36,196.4,22417.0,145.0823,145.1266,144.8978,144.9273,22417.0
2018-01-10 15:50:00,196.45,196.52,196.05,196.12,70441.0,144.9642,145.0159,144.6691,144.7207,70441.0
2018-01-11 09:30:00,196.8,197.37,196.32,196.74,16294.0,145.2225,145.6431,144.8683,145.1782,16294.0
2018-01-11 09:40:00,196.64,197.04,196.25,196.48,16365.0,145.1044,145.3996,144.8166,144.9864,16365.0
2018-01-11 09:50:00,196.51,196.92,196.5,196.89,20251.0,145.0085,145.311,145.0011,145.2889,20251.0
2018-01-11 10:00:00,196.92,197.03,196.51,196.85,23387.0,145.311,145.3922,145.0085,145.2594,23387.0
2018-01-11 10:10:00,196.91,196.91,195.81,195.87,13600.0,145.3037,145.3037,144.492,144.5362,13600.0
2018-01-11 10:20:00,195.76,195.96,195.01,195.43,61365.0,144.4551,144.6026,143.9016,144.2115,61365.0
2018-01-11 10:30:00,195.53,195.53,195.18,195.34,14146.0,144.2853,144.2853,144.0271,144.1451,14146.0
2018-01-11 10:40:00,195.39,195.57,195.26,195.36,14510.0,144.182,144.3148,144.0861,144.1599,14510.0
2018-01-11 10:50:00,195.36,195.48,195.26,195.46,14051.0,144.1599,144.2484,144.0861,144.2337,14051.0
2018-01-11 11:00:00,195.55,195.81,195.43,195.58,8677.0,144.3001,144.492,144.2115,144.3222,8677.0
2018-01-11 11:10:00,195.58,195.8,195.46,195.71,12096.0,144.3222,144.4846,144.2337,144.4182,12096.0
2018-01-11 11:20:00,195.78,195.78,195.49,195.75,9068.0,144.4698,144.4698,144.2558,144.4477,9068.0
2018-01-11 11:30:00,195.75,195.83,195.48,195.55,10340.0,144.4477,144.5067,144.2484,144.3001,10340.0
2018-01-11 11:40:00,195.53,195.69,195.4,195.46,12329.0,144.2853,144.4034,144.1894,144.2337,12329.0
2018-01-11 11:50:00,195.44,195.49,195.36,195.36,14383.0,144.2189,144.2558,144.1599,144.1599,14383.0
2018-01-11 12:00:00,195.44,195.52,195.41,195.43,8298.0,144.2189,144.278,144.1968,144.2115,8298.0
2018-01-11 12:10:00,195.44,195.92,195.44,195.89,19872.0,144.2189,144.5731,144.2189,144.551,19872.0
2018-01-11 12:20:00,195.78,195.83,195.5,195.5,12643.0,144.4698,144.5067,144.2632,144.2632,12643.0
2018-01-11 12:30:00,195.58,196.12,195.57,196.06,30873.0,144.3222,144.7207,144.3148,144.6764,30873.0
2018-01-11 12:40:00,196.1,196.48,196.1,196.48,11326.0,144.7059,144.9864,144.7059,144.9864,11326.0
2018-01-11 12:50:00,196.51,196.68,196.05,196.15,9536.0,145.0085,145.1339,144.6691,144.7428,9536.0
2018-01-11 13:00:00,196.14,196.29,195.95,196.05,33675.0,144.7355,144.8462,144.5953,144.6691,33675.0
2018-01-11 13:10:00,196.07,196.09,195.93,196.02,13858.0,144.6838,144.6986,144.5805,144.6469,13858.0
2018-01-11 13:20:00,196.01,196.01,195.55,195.62,23172.0,144.6395,144.6395,144.3001,144.3517,23172.0
2018-01-11 13:30:00,195.59,195.61,195.23,195.23,11072.0,144.3296,144.3444,144.064,144.064,11072.0
2018-01-11 13:40:00,195.3,195.35,195.09,195.15,10602.0,144.1156,144.1525,143.9606,144.0049,10602.0
2018-01-11 13:50:00,195.09,195.53,195.09,195.49,12835.0,143.9606,144.2853,143.9606,144.2558,12835.0
2018-01-11 14:00:00,195.54,195.65,195.44,195.56,9521.0,144.2927,144.3739,144.2189,144.3075,9521.0
2018-01-11 14:10:00,195.61,195.8,195.58,195.75,7355.0,144.3444,144.4846,144.3222,144.4477,7355.0
2018-01-11 14:20:00,195.76,196.35,195.75,196.34,13380.0,144.4551,144.8904,144.4477,144.883,13380.0
2018-01-11 14:30:00,196.35,196.35,195.78,196.05,12360.0,144.8904,144.8904,144.4698,144.6691,12360.0
2018-01-11 14:40:00,196.03,196.24,196.0,196.09,13093.0,144.6543,144.8093,144.6322,144.6986,13093.0
2018-01-11 14:50:00,196.06,196.06,195.69,195.8,14243.0,144.6764,144.6764,144.4034,144.4846,14243.0
2018-01-11 15:00:00,195.77,196.17,195.77,196.13,14897.0,144.4624,144.7576,144.4624,144.7281,14897.0
2018-01-11 15:10:00,196.16,196.24,196.08,196.19,13718.0,144.7502,144.8093,144.6912,144.7724,13718.0
2018-01-11 15:20:00,196.18,196.22,196.0,196.02,14371.0,144.765,144.7945,144.6322,144.6469,14371.0
2018-01-11 15:30:00,195.97,196.15,195.79,196.05,17765.0,144.61,144.7428,144.4772,144.6691,17765.0
2018-01-11 15:40:00,196.05,196.42,196.02,196.38,48468.0,144.6691,144.9421,144.6469,144.9126,48468.0
2018-01-11 15:50:00,196.4,196.51,196.11,196.13,105591.0,144.9273,145.0085,144.7133,144.7281,105591.0
2018-01-12 09:30:00,196.02,196.5,195.05,195.4,16761.0,144.6469,145.0011,143.9311,144.1894,16761.0
2018-01-12 09:40:00,195.6,195.6,194.3,194.7,45460.0,144.337,144.337,143.3777,143.6729,45460.0
2018-01-12 09:50:00,194.66,195.11,194.57,194.89,38819.0,143.6433,143.9754,143.5769,143.8131,38819.0
2018-01-12 10:00:00,194.81,195.38,194.81,194.9,21475.0,143.754,144.1746,143.754,143.8204,21475.0
2018-01-12 10:10:00,194.99,194.99,194.35,194.39,11971.0,143.8869,143.8869,143.4146,143.4441,11971.0
2018-01-12 10:20:00,194.46,194.64,194.25,194.26,17875.0,143.4958,143.6286,143.3408,143.3482,17875.0
2018-01-12 10:30:00,194.43,194.43,194.07,194.25,14267.0,143.4736,143.4736,143.208,143.3408,14267.0
2018-01-12 10:40:00,194.15,195.09,194.01,195.06,58918.0,143.267,143.9606,143.1637,143.9385,58918.0
2018-01-12 10:50:00,195.06,195.16,194.57,194.57,19312.0,143.9385,144.0123,143.5769,143.5769,19312.0
2018-01-12 11:00:00,194.6,195.06,194.6,194.8,7275.0,143.5991,143.9385,143.5991,143.7467,7275.0
2018-01-12 11:10:00,194.76,194.88,194.55,194.7,4262.0,143.7171,143.8057,143.5622,143.6729,4262.0
2018-01-12 11:20:00,194.78,194.78,194.49,194.68,5257.0,143.7319,143.7319,143.5179,143.6581,5257.0
2018-01-12 11:30:00,194.71,194.75,194.59,194.71,9253.0,143.6802,143.7098,143.5917,143.6802,9253.0
2018-01-12 11:40:00,194.75,194.99,194.75,194.93,9638.0,143.7098,143.8869,143.7098,143.8426,9638.0
2018-01-12 11:50:00,194.95,194.96,194.81,194.85,6434.0,143.8573,143.8647,143.754,143.7835,6434.0
2018-01-12 12:00:00,194.98,195.03,194.85,194.92,17264.0,143.8795,143.9164,143.7835,143.8352,17264.0
2018-01-12 12:10:00,194.95,195.07,194.92,195.03,4400.0,143.8573,143.9459,143.8352,143.9164,4400.0
2018-01-12 12:20:00,195.03,195.06,194.91,194.95,6725.0,143.9164,143.9385,143.8278,143.8573,6725.0
2018-01-12 12:30:00,194.95,195.0,194.88,194.97,3223.0,143.8573,143.8942,143.8057,143.8721,3223.0
2018-01-12 12:40:00,194.98,195.03,194.81,194.95,7751.0,143.8795,143.9164,143.754,143.8573,7751.0
2018-01-12 12:50:00,195.0,195.01,194.71,194.71,4503.0,143.8942,143.9016,143.6802,143.6802,4503.0
2018-01-12 13:00:00,194.73,194.93,194.67,194.86,2760.0,143.695,143.8426,143.6507,143.7909,2760.0
2018-01-12 13:10:00,194.92,194.94,194.68,194.68,6506.0,143.8352,143.85,143.6581,143.6581,6506.0
2018-01-12 13:20:00,194.72,194.72,194.45,194.5,13148.0,143.6876,143.6876,143.4884,143.5253,13148.0
2018-01-12 13:30:00,194.46,194.53,194.34,194.39,5404.0,143.4958,143.5474,143.4072,143.4441,5404.0
2018-01-12 13:40:00,194.4,194.55,194.35,194.47,7665.0,143.4515,143.5622,143.4146,143.5031,7665.0
2018-01-12 13:50:00,194.48,194.58,194.38,194.42,19340.0,143.5105,143.5843,143.4367,143.4662,19340.0
2018-01-12 14:00:00,194.41,194.57,194.4,194.44,16712.0,143.4589,143.5769,143.4515,143.481,16712.0
2018-01-12 14:10:00,194.42,194.49,194.31,194.48,10515.0,143.4662,143.5179,143.3851,143.5105,10515.0
2018-01-12 14:20:00,194.48,194.51,194.36,194.49,19520.0,143.5105,143.5327,143.422,143.5179,19520.0
2018-01-12 14:30:00,194.48,194.5,194.4,194.4,12826.0,143.5105,143.5253,143.4515,143.4515,12826.0
2018-01-12 14:40:00,194.37,194.45,194.32,194.35,6831.0,143.4293,143.4884,143.3925,143.4146,6831.0
2018-01-12 14:50:00,194.35,194.37,194.22,194.32,11613.0,143.4146,143.4293,143.3187,143.3925,11613.0
2018-01-12 15:00:00,194.3,194.33,194.25,194.3,10669.0,143.3777,143.3998,143.3408,143.3777,10669.0
2018-01-12 15:10:00,194.29,194.29,194.04,194.11,11721.0,143.3703,143.3703,143.1858,143.2375,11721.0
2018-01-12 15:20:00,194.12,194.12,193.97,194.04,29802.0,143.2449,143.2449,143.1342,143.1858,29802.0
2018-01-12 15:30:00,194.04,194.29,194.01,194.02,26959.0,143.1858,143.3703,143.1637,143.1711,26959.0
2018-01-12 15:40:00,194.05,194.08,193.89,193.89,38795.0,143.1932,143.2153,143.0751,143.0751,38795.0
2018-01-12 15:50:00,193.89,193.91,193.4,193.54,99520.0,143.0751,143.0899,142.7136,142.8169,99520.0
2018-01-16 09:30:00,194.2,196.35,194.2,195.77,19521.0,143.3039,144.8904,143.3039,144.4624,19521.0
2018-01-16 09:40:00,195.66,196.27,195.66,196.15,8133.0,144.3813,144.8314,144.3813,144.7428,8133.0
2018-01-16 09:50:00,196.16,198.43,196.07,197.78,18581.0,144.7502,146.4253,144.6838,145.9457,18581.0
2018-01-16 10:00:00,197.94,197.94,196.66,196.73,14452.0,146.0637,146.0637,145.1192,145.1708,14452.0
2018-01-16 10:10:00,196.84,197.05,196.62,196.98,12394.0,145.252,145.407,145.0897,145.3553,12394.0
2018-01-16 10:20:00,197.12,197.12,196.29,196.3,8333.0,145.4586,145.4586,144.8462,144.8535,8333.0
2018-01-16 10:30:00,196.28,196.38,195.8,196.38,10739.0,144.8388,144.9126,144.4846,144.9126,10739.0
2018-01-16 10:40:00,196.37,196.37,195.74,195.87,9840.0,144.9052,144.9052,144.4403,144.5362,9840.0
2018-01-16 10:50:00,195.9,196.17,195.76,195.8,16526.0,144.5584,144.7576,144.4551,144.4846,16526.0
2018-01-16 11:00:00,195.75,196.04,195.58,195.72,7645.0,144.4477,144.6617,144.3222,144.4255,7645.0
2018-01-16 11:10:00,195.73,195.8,195.29,195.71,11106.0,144.4329,144.4846,144.1082,144.4182,11106.0
2018-01-16 11:20:00,195.82,195.92,195.44,195.44,10138.0,144.4993,144.5731,144.2189,144.2189,10138.0
2018-01-16 11:30:00,195.61,195.61,195.16,195.3,15892.0,144.3444,144.3444,144.0123,144.1156,15892.0
2018-01-16 11:40:00,195.26,195.57,194.97,195.49,30220.0,144.0861,144.3148,143.8721,144.2558,30220.0
2018-01-16 11:50:00,195.56,195.97,195.39,195.8,4814.0,144.3075,144.61,144.182,144.4846,4814.0
2018-01-16 12:00:00,195.84,196.28,195.84,196.25,7036.0,144.5141,144.8388,144.5141,144.8166,7036.0
2018-01-16 12:10:00,196.2,196.38,195.81,196.03,11748.0,144.7797,144.9126,144.492,144.6543,11748.0
2018-01-16 12:20:00,196.03,196.03,195.69,195.73,7344.0,144.6543,144.6543,144.4034,144.4329,7344.0
2018-01-16 12:30:00,195.68,195.92,195.61,195.76,3840.0,144.396,144.5731,144.3444,144.4551,3840.0
2018-01-16 12:40:00,195.73,195.87,195.72,195.72,3541.0,144.4329,144.5362,144.4255,144.4255,3541.0
2018-01-16 12:50:00,195.69,195.82,195.52,195.52,4466.0,144.4034,144.4993,144.278,144.278,4466.0
2018-01-16 13:00:00,195.59,195.84,195.59,195.73,8685.0,144.3296,144.5141,144.3296,144.4329,8685.0
2018-01-16 13:10:00,195.83,196.03,195.78,195.81,3707.0,144.5067,144.6543,144.4698,144.492,3707.0
2018-01-16 13:20:00,195.79,195.91,195.65,195.91,7352.0,144.4772,144.5657,144.3739,144.5657,7352.0
2018-01-16 13:30:00,195.8,195.87,195.6,195.65,6000.0,144.4846,144.5362,144.337,144.3739,6000.0
2018-01-16 13:40:00,195.71,195.74,195.59,195.68,5173.0,144.4182,144.4403,144.3296,144.396,5173.0
2018-01-16 13:50:00,195.58,195.87,195.39,195.87,5623.0,144.3222,144.5362,144.182,144.5362,5623.0
2018-01-16 14:00:00,195.86,195.86,195.46,195.59,11662.0,144.5288,144.5288,144.2337,144.3296,11662.0
2018-01-16 14:10:00,195.61,195.65,195.06,195.26,12969.0,144.3444,144.3739,143.9385,144.0861,12969.0
2018-01-16 14:20:00,195.29,195.39,195.16,195.31,7114.0,144.1082,144.182,144.0123,144.123,7114.0
2018-01-16 14:30:00,195.3,195.32,195.11,195.22,8124.0,144.1156,144.1304,143.9754,144.0566,8124.0
2018-01-16 14:40:00,195.19,195.19,194.86,195.08,11753.0,144.0344,144.0344,143.7909,143.9533,11753.0
2018-01-16 14:50:00,195.06,195.28,194.97,195.05,7830.0,143.9385,144.1009,143.8721,143.9311,7830.0
2018-01-16 15:00:00,195.11,195.14,194.83,195.05,17912.0,143.9754,143.9975,143.7688,143.9311,17912.0
2018-01-16 15:10:00,195.04,195.04,194.5,194.75,25646.0,143.9238,143.9238,143.5253,143.7098,25646.0
2018-01-16 15:20:00,194.75,194.75,194.3,194.33,20658.0,143.7098,143.7098,143.3777,143.3998,20658.0
2018-01-16 15:30:00,194.31,194.35,193.97,193.97,32637.0,143.3851,143.4146,143.1342,143.1342,32637.0
2018-01-16 15:40:00,193.97,194.05,193.69,194.05,40364.0,143.1342,143.1932,142.9276,143.1932,40364.0
2018-01-16 15:50:00,194.05,194.08,193.52,193.72,79613.0,143.1932,143.2153,142.8021,142.9497,79613.0
2018-01-17 09:30:00,194.8,195.58,194.77,194.81,12276.0,143.7467,144.3222,143.7245,143.754,12276.0
2018-01-17 09:40:00,194.8,195.22,194.58,194.94,18418.0,143.7467,144.0566,143.5843,143.85,18418.0
2018-01-17 09:50:00,194.66,195.54,194.64,194.7,50342.0,143.6433,144.2927,143.6286,143.6729,50342.0
2018-01-17 10:00:00,194.7,194.98,194.44,194.84,7109.0,143.6729,143.8795,143.481,143.7762,7109.0
2018-01-17 10:10:00,194.91,195.55,194.85,195.55,13019.0,143.8278,144.3001,143.7835,144.3001,13019.0
2018-01-17 10:20:00,195.48,195.97,195.48,195.73,12320.0,144.2484,144.61,144.2484,144.4329,12320.0
2018-01-17 10:30:00,195.81,196.95,195.63,196.94,11855.0,144.492,145.3332,144.3591,145.3258,11855.0
2018-01-17 10:40:00,196.8,197.02,196.71,196.83,10750.0,145.2225,145.3848,145.1561,145.2446,10750.0
2018-01-17 10:50:00,196.73,196.74,195.94,196.19,8479.0,145.1708,145.1782,144.5879,144.7724,8479.0
2018-01-17 11:00:00,196.31,196.31,195.64,195.76,20521.0,144.8609,144.8609,144.3665,144.4551,20521.0
2018-01-17 11:10:00,195.77,195.82,195.21,195.43,24229.0,144.4624,144.4993,144.0492,144.2115,24229.0
2018-01-17 11:20:00,195.41,195.43,195.05,195.24,7931.0,144.1968,144.2115,143.9311,144.0713,7931.0
2018-01-17 11:30:00,195.27,195.48,195.2,195.36,4929.0,144.0935,144.2484,144.0418,144.1599,4929.0
2018-01-17 11:40:00,195.3,195.58,195.24,195.39,4379.0,144.1156,144.3222,144.0713,144.182,4379.0
2018-01-17 11:50:00,195.28,195.57,195.02,195.29,6653.0,144.1009,144.3148,143.909,144.1082,6653.0
2018-01-17 12:00:00,195.19,195.31,195.08,195.17,5265.0,144.0344,144.123,143.9533,144.0197,5265.0
2018-01-17 12:10:00,195.09,195.28,195.01,195.28,8181.0,143.9606,144.1009,143.9016,144.1009,8181.0
2018-01-17 12:20:00,195.3,195.41,195.2,195.34,3925.0,144.1156,144.1968,144.0418,144.1451,3925.0
2018-01-17 12:30:00,195.23,195.41,195.22,195.34,6537.0,144.064,144.1968,144.0566,144.1451,6537.0
2018-01-17 12:40:00,195.27,195.35,195.26,195.33,2890.0,144.0935,144.1525,144.0861,144.1377,2890.0
2018-01-17 12:50:00,195.27,195.47,195.24,195.47,6897.0,144.0935,144.2411,144.0713,144.2411,6897.0
2018-01-17 13:00:00,195.48,195.52,195.35,195.48,7280.0,144.2484,144.278,144.1525,144.2484,7280.0
2018-01-17 13:10:00,195.48,195.63,195.36,195.46,3838.0,144.2484,144.3591,144.1599,144.2337,3838.0
2018-01-17 13:20:00,195.54,195.62,195.37,195.44,6914.0,144.2927,144.3517,144.1673,144.2189,6914.0
2018-01-17 13:30:00,195.36,195.8,195.36,195.67,4600.0,144.1599,144.4846,144.1599,144.3886,4600.0
2018-01-17 13:40:00,195.8,196.36,195.8,196.03,10527.0,144.4846,144.8978,144.4846,144.6543,10527.0
2018-01-17 13:50:00,196.05,196.12,195.67,195.88,12881.0,144.6691,144.7207,144.3886,144.5436,12881.0
2018-01-17 14:00:00,195.75,196.4,195.73,196.01,10045.0,144.4477,144.9273,144.4329,144.6395,10045.0
2018-01-17 14:10:00,196.06,196.45,196.06,196.45,3241.0,144.6764,144.9642,144.6764,144.9642,3241.0
2018-01-17 14:20:00,196.44,196.48,195.99,196.0,9385.0,144.9568,144.9864,144.6248,144.6322,9385.0
2018-01-17 14:30:00,195.99,196.03,195.78,195.92,8539.0,144.6248,144.6543,144.4698,144.5731,8539.0
2018-01-17 14:40:00,195.83,196.04,195.82,196.03,11393.0,144.5067,144.6617,144.4993,144.6543,11393.0
2018-01-17 14:50:00,196.06,196.15,195.81,195.83,7666.0,144.6764,144.7428,144.492,144.5067,7666.0
2018-01-17 15:00:00,195.83,195.96,195.79,195.91,12955.0,144.5067,144.6026,144.4772,144.5657,12955.0
2018-01-17 15:10:00,195.84,195.86,195.69,195.77,8950.0,144.5141,144.5288,144.4034,144.4624,8950.0
2018-01-17 15:20:00,195.77,195.77,195.46,195.46,8370.0,144.4624,144.4624,144.2337,144.2337,8370.0
2018-01-17 15:30:00,195.45,195.56,195.32,195.49,13870.0,144.2263,144.3075,144.1304,144.2558,13870.0
2018-01-17 15:40:00,195.47,195.62,195.47,195.6,30426.0,144.2411,144.3517,144.2411,144.337,30426.0
2018-01-17 15:50:00,195.6,195.69,195.41,195.67,55020.0,144.337,144.4034,144.1968,144.3886,55020.0
2018-01-18 09:30:00,195.12,195.68,193.4,193.89,20105.0,143.9828,144.396,142.7136,143.0751,20105.0
2018-01-18 09:40:00,194.39,194.89,193.81,193.83,28939.0,143.4441,143.8131,143.0161,143.0309,28939.0
2018-01-18 09:50:00,194.03,194.14,193.4,194.06,128589.0,143.1785,143.2596,142.7136,143.2006,128589.0
2018-01-18 10:00:00,194.01,194.01,193.54,193.71,18032.0,143.1637,143.1637,142.8169,142.9423,18032.0
2018-01-18 10:10:00,193.73,193.99,193.45,193.47,13199.0,142.9571,143.1489,142.7505,142.7652,13199.0
2018-01-18 10:20:00,193.45,193.46,192.71,193.04,37665.0,142.7505,142.7578,142.2044,142.4479,37665.0
2018-01-18 10:30:00,193.27,193.97,193.0,193.55,9069.0,142.6176,143.1342,142.4184,142.8243,9069.0
2018-01-18 10:40:00,193.63,193.8,193.55,193.55,3092.0,142.8833,143.0087,142.8243,142.8243,3092.0
2018-01-18 10:50:00,193.55,193.58,193.2,193.27,11480.0,142.8243,142.8464,142.566,142.6176,11480.0
2018-01-18 11:00:00,193.43,194.12,192.8,192.86,8134.0,142.7357,143.2449,142.2708,142.3151,8134.0
2018-01-18 11:10:00,192.75,193.13,192.75,193.1,10406.0,142.2339,142.5143,142.2339,142.4922,10406.0
2018-01-18 11:20:00,193.13,193.13,192.9,193.08,5989.0,142.5143,142.5143,142.3446,142.4774,5989.0
2018-01-18 11:30:00,193.07,193.35,192.98,193.09,9245.0,142.4701,142.6767,142.4036,142.4848,9245.0
2018-01-18 11:40:00,193.09,193.47,193.04,193.46,12400.0,142.4848,142.7652,142.4479,142.7578,12400.0
2018-01-18 11:50:00,193.49,193.6,193.11,193.47,12859.0,142.78,142.8611,142.4996,142.7652,12859.0
2018-01-18 12:00:00,193.5,193.63,193.28,193.62,17254.0,142.7874,142.8833,142.625,142.8759,17254.0
2018-01-18 12:10:00,193.58,193.92,193.56,193.78,5636.0,142.8464,143.0973,142.8316,142.994,5636.0
2018-01-18 12:20:00,193.8,194.06,193.71,193.9,27516.0,143.0087,143.2006,142.9423,143.0825,27516.0
2018-01-18 12:30:00,193.91,194.25,193.91,194.22,24106.0,143.0899,143.3408,143.0899,143.3187,24106.0
2018-01-18 12:40:00,194.23,194.25,193.68,193.75,19035.0,143.326,143.3408,142.9202,142.9718,19035.0
2018-01-18 12:50:00,193.75,194.09,193.65,193.94,14874.0,142.9718,143.2227,142.898,143.112,14874.0
2018-01-18 13:00:00,193.92,194.04,193.8,193.97,17640.0,143.0973,143.1858,143.0087,143.1342,17640.0
2018-01-18 13:10:00,193.95,194.11,193.74,193.74,18546.0,143.1194,143.2375,142.9645,142.9645,18546.0
2018-01-18 13:20:00,193.78,193.85,193.36,193.4,5988.0,142.994,143.0456,142.684,142.7136,5988.0
2018-01-18 13:30:00,193.31,193.51,193.19,193.46,15118.0,142.6472,142.7947,142.5586,142.7578,15118.0
2018-01-18 13:40:00,193.46,193.73,193.45,193.7,15062.0,142.7578,142.9571,142.7505,142.9349,15062.0
2018-01-18 13:50:00,193.68,193.81,193.6,193.66,14003.0,142.9202,143.0161,142.8611,142.9054,14003.0
2018-01-18 14:00:00,193.66,193.73,193.46,193.62,9733.0,142.9054,142.9571,142.7578,142.8759,9733.0
2018-01-18 14:10:00,193.67,193.89,193.58,193.71,8475.0,142.9128,143.0751,142.8464,142.9423,8475.0
2018-01-18 14:20:00,193.71,193.77,193.24,193.35,65052.0,142.9423,142.9866,142.5955,142.6767,65052.0
2018-01-18 14:30:00,193.35,193.74,193.3,193.6,15641.0,142.6767,142.9645,142.6398,142.8611,15641.0
2018-01-18 14:40:00,193.62,193.63,193.3,193.5,12172.0,142.8759,142.8833,142.6398,142.7874,12172.0
2018-01-18 14:50:00,193.46,193.72,193.32,193.58,22631.0,142.7578,142.9497,142.6545,142.8464,22631.0
2018-01-18 15:00:00,193.63,193.87,193.6,193.75,50513.0,142.8833,143.0604,142.8611,142.9718,50513.0
2018-01-18 15:10:00,193.74,194.14,193.71,193.84,48514.0,142.9645,143.2596,142.9423,143.0382,48514.0
2018-01-18 15:20:00,193.83,193.83,193.29,193.3,11418.0,143.0309,143.0309,142.6324,142.6398,11418.0
2018-01-18 15:30:00,193.34,193.41,193.03,193.08,18437.0,142.6693,142.7209,142.4405,142.4774,18437.0
2018-01-18 15:40:00,193.03,193.06,192.6,192.82,58586.0,142.4405,142.4627,142.1232,142.2856,58586.0
2018-01-18 15:50:00,192.85,193.3,192.82,193.25,43315.0,142.3077,142.6398,142.2856,142.6029,43315.0
2018-01-19 09:30:00,193.91,194.49,193.64,194.22,74186.0,143.0899,143.5179,142.8907,143.3187,74186.0
2018-01-19 09:40:00,194.4,194.5,193.14,193.23,12064.0,143.4515,143.5253,142.5217,142.5881,12064.0
2018-01-19 09:50:00,193.41,193.52,193.0,193.0,6035.0,142.7209,142.8021,142.4184,142.4184,6035.0
2018-01-19 10:00:00,193.24,193.38,192.95,193.05,22642.0,142.5955,142.6988,142.3815,142.4553,22642.0
2018-01-19 10:10:00,192.91,193.15,192.86,193.11,6517.0,142.352,142.5291,142.3151,142.4996,6517.0
2018-01-19 10:20:00,193.03,193.93,192.97,193.88,8070.0,142.4405,143.1047,142.3963,143.0678,8070.0
2018-01-19 10:30:00,193.76,193.76,193.19,193.5,4353.0,142.9792,142.9792,142.5586,142.7874,4353.0
2018-01-19 10:40:00,193.67,193.67,193.41,193.62,3429.0,142.9128,142.9128,142.7209,142.8759,3429.0
2018-01-19 10:50:00,193.63,193.63,193.14,193.62,8596.0,142.8833,142.8833,142.5217,142.8759,8596.0
2018-01-19 11:00:00,193.59,193.87,193.42,193.59,8588.0,142.8538,143.0604,142.7283,142.8538,8588.0
2018-01-19 11:10:00,193.59,193.98,193.53,193.72,13637.0,142.8538,143.1416,142.8095,142.9497,13637.0
2018-01-19 11:20:00,193.81,193.89,193.53,193.53,9242.0,143.0161,143.0751,142.8095,142.8095,9242.0
2018-01-19 11:30:00,193.53,193.89,193.34,193.34,9756.0,142.8095,143.0751,142.6693,142.6693,9756.0
2018-01-19 11:40:00,193.55,193.55,193.29,193.32,1902.0,142.8243,142.8243,142.6324,142.6545,1902.0
2018-01-19 11:50:00,193.45,193.63,193.33,193.62,5278.0,142.7505,142.8833,142.6619,142.8759,5278.0
2018-01-19 12:00:00,193.62,193.91,193.56,193.76,4637.0,142.8759,143.0899,142.8316,142.9792,4637.0
2018-01-19 12:10:00,193.68,193.71,193.39,193.69,4769.0,142.9202,142.9423,142.7062,142.9276,4769.0
2018-01-19 12:20:00,193.78,193.87,193.64,193.74,2732.0,142.994,143.0604,142.8907,142.9645,2732.0
2018-01-19 12:30:00,193.68,193.68,193.36,193.5,3325.0,142.9202,142.9202,142.684,142.7874,3325.0
2018-01-19 12:40:00,193.39,193.47,193.22,193.22,3181.0,142.7062,142.7652,142.5807,142.5807,3181.0
2018-01-19 12:50:00,193.22,193.37,193.05,193.07,3500.0,142.5807,142.6914,142.4553,142.4701,3500.0
2018-01-19 13:00:00,193.17,193.19,193.0,193.01,3826.0,142.5438,142.5586,142.4184,142.4258,3826.0
2018-01-19 13:10:00,193.02,193.18,192.98,193.06,2200.0,142.4332,142.5512,142.4036,142.4627,2200.0
2018-01-19 13:20:00,193.14,193.14,192.89,192.89,2570.0,142.5217,142.5217,142.3372,142.3372,2570.0
2018-01-19 13:30:00,192.86,193.04,192.86,192.93,2951.0,142.3151,142.4479,142.3151,142.3667,2951.0
2018-01-19 13:40:00,192.98,192.98,192.71,192.75,2478.0,142.4036,142.4036,142.2044,142.2339,2478.0
2018-01-19 13:50:00,192.78,192.99,192.7,192.95,6723.0,142.2561,142.411,142.197,142.3815,6723.0
2018-01-19 14:00:00,193.02,193.24,192.99,193.18,4579.0,142.4332,142.5955,142.411,142.5512,4579.0
2018-01-19 14:10:00,193.24,193.32,193.07,193.21,3446.0,142.5955,142.6545,142.4701,142.5734,3446.0
2018-01-19 14:20:00,193.29,193.32,193.12,193.25,9171.0,142.6324,142.6545,142.5069,142.6029,9171.0
2018-01-19 14:30:00,193.28,193.59,193.28,193.55,5243.0,142.625,142.8538,142.625,142.8243,5243.0
2018-01-19 14:40:00,193.49,193.49,193.09,193.19,4199.0,142.78,142.78,142.4848,142.5586,4199.0
2018-01-19 14:50:00,193.13,193.36,193.11,193.36,7804.0,142.5143,142.684,142.4996,142.684,7804.0
2018-01-19 15:00:00,193.41,193.43,193.13,193.2,5073.0,142.7209,142.7357,142.5143,142.566,5073.0
2018-01-19 15:10:00,193.25,193.27,193.1,193.27,5999.0,142.6029,142.6176,142.4922,142.6176,5999.0
2018-01-19 15:20:00,193.34,193.35,193.15,193.32,19335.0,142.6693,142.6767,142.5291,142.6545,19335.0
2018-01-19 15:30:00,193.33,193.49,193.24,193.47,20052.0,142.6619,142.78,142.5955,142.7652,20052.0
2018-01-19 15:40:00,193.46,193.46,193.25,193.4,23571.0,142.7578,142.7578,142.6029,142.7136,23571.0
2018-01-19 15:50:00,193.46,193.64,193.22,193.53,60086.0,142.7578,142.8907,142.5807,142.8095,60086.0
2018-01-22 09:30:00,194.14,194.62,193.38,193.68,17735.0,143.2596,143.6138,142.6988,142.9202,17735.0
2018-01-22 09:40:00,193.78,193.78,193.06,193.28,26804.0,142.994,142.994,142.4627,142.625,26804.0
2018-01-22 09:50:00,193.27,193.42,192.89,193.3,9773.0,142.6176,142.7283,142.3372,142.6398,9773.0
2018-01-22 10:00:00,193.28,193.34,192.51,192.86,42366.0,142.625,142.6693,142.0568,142.3151,42366.0
2018-01-22 10:10:00,192.87,193.32,192.81,193.25,15247.0,142.3225,142.6545,142.2782,142.6029,15247.0
2018-01-22 10:20:00,193.28,193.3,192.89,193.0,18218.0,142.625,142.6398,142.3372,142.4184,18218.0
2018-01-22 10:30:00,192.99,193.08,192.64,192.76,9378.0,142.411,142.4774,142.1527,142.2413,9378.0
2018-01-22 10:40:00,192.7,193.05,192.57,192.76,8500.0,142.197,142.4553,142.1011,142.2413,8500.0
2018-01-22 10:50:00,192.76,193.2,192.76,192.91,9217.0,142.2413,142.566,142.2413,142.352,9217.0
2018-01-22 11:00:00,192.88,192.98,192.65,192.98,4864.0,142.3298,142.4036,142.1601,142.4036,4864.0
2018-01-22 11:10:00,193.02,193.11,192.76,192.99,7491.0,142.4332,142.4996,142.2413,142.411,7491.0
2018-01-22 11:20:00,193.03,193.07,192.69,192.71,13628.0,142.4405,142.4701,142.1896,142.2044,13628.0
2018-01-22 11:30:00,192.71,192.98,192.51,192.98,9254.0,142.2044,142.4036,142.0568,142.4036,9254.0
2018-01-22 11:40:00,193.12,193.19,192.93,193.14,6555.0,142.5069,142.5586,142.3667,142.5217,6555.0
2018-01-22 11:50:00,193.18,193.33,192.84,193.33,4642.0,142.5512,142.6619,142.3003,142.6619,4642.0
2018-01-22 12:00:00,193.17,193.39,193.1,193.39,5271.0,142.5438,142.7062,142.4922,142.7062,5271.0
2018-01-22 12:10:00,193.31,193.74,193.31,193.69,10757.0,142.6472,142.9645,142.6472,142.9276,10757.0
2018-01-22 12:20:00,193.7,193.95,193.67,193.93,6107.0,142.9349,143.1194,142.9128,143.1047,6107.0
2018-01-22 12:30:00,193.84,194.06,193.84,193.98,6104.0,143.0382,143.2006,143.0382,143.1416,6104.0
2018-01-22 12:40:00,194.03,194.15,193.92,194.15,10800.0,143.1785,143.267,143.0973,143.267,10800.0
2018-01-22 12:50:00,194.19,194.34,194.02,194.02,15262.0,143.2965,143.4072,143.1711,143.1711,15262.0
2018-01-22 13:00:00,194.05,194.25,193.94,194.17,8679.0,143.1932,143.3408,143.112,143.2818,8679.0
2018-01-22 13:10:00,194.2,194.2,194.06,194.09,4153.0,143.3039,143.3039,143.2006,143.2227,4153.0
2018-01-22 13:20:00,194.07,194.13,194.02,194.13,1900.0,143.208,143.2522,143.1711,143.2522,1900.0
2018-01-22 13:30:00,194.09,194.25,194.05,194.2,5500.0,143.2227,143.3408,143.1932,143.3039,5500.0
2018-01-22 13:40:00,194.2,194.25,194.06,194.07,7212.0,143.3039,143.3408,143.2006,143.208,7212.0
2018-01-22 13:50:00,194.08,194.08,193.89,194.08,7829.0,143.2153,143.2153,143.0751,143.2153,7829.0
2018-01-22 14:00:00,194.05,194.16,193.77,193.8,14640.0,143.1932,143.2744,142.9866,143.0087,14640.0
2018-01-22 14:10:00,193.82,193.82,193.36,193.36,17415.0,143.0235,143.0235,142.684,142.684,17415.0
2018-01-22 14:20:00,193.37,193.37,193.21,193.3,3533.0,142.6914,142.6914,142.5734,142.6398,3533.0
2018-01-22 14:30:00,193.35,193.35,193.05,193.1,17115.0,142.6767,142.6767,142.4553,142.4922,17115.0
2018-01-22 14:40:00,193.22,193.42,193.05,193.31,14349.0,142.5807,142.7283,142.4553,142.6472,14349.0
2018-01-22 14:50:00,193.41,193.6,193.34,193.43,10628.0,142.7209,142.8611,142.6693,142.7357,10628.0
2018-01-22 15:00:00,193.47,193.58,193.37,193.43,10781.0,142.7652,142.8464,142.6914,142.7357,10781.0
2018-01-22 15:10:00,193.41,193.41,192.97,193.02,8534.0,142.7209,142.7209,142.3963,142.4332,8534.0
2018-01-22 15:20:00,193.02,193.33,193.0,193.22,13650.0,142.4332,142.6619,142.4184,142.5807,13650.0
2018-01-22 15:30:00,193.23,193.35,193.21,193.23,15689.0,142.5881,142.6767,142.5734,142.5881,15689.0
2018-01-22 15:40:00,193.24,193.47,193.1,193.45,47499.0,142.5955,142.7652,142.4922,142.7505,47499.0
2018-01-22 15:50:00,193.45,193.86,193.4,193.78,179082.0,142.7505,143.053,142.7136,142.994,179082.0
2018-01-23 09:30:00,194.0,194.8,193.56,194.72,21108.0,143.1563,143.7467,142.8316,143.6876,21108.0
2018-01-23 09:40:00,194.5,195.49,194.43,195.44,20144.0,143.5253,144.2558,143.4736,144.2189,20144.0
2018-01-23 09:50:00,195.49,196.06,195.36,195.94,49001.0,144.2558,144.6764,144.1599,144.5879,49001.0
2018-01-23 10:00:00,195.89,196.0,195.7,195.95,24731.0,144.551,144.6322,144.4108,144.5953,24731.0
2018-01-23 10:10:00,195.99,196.37,195.6,196.37,42768.0,144.6248,144.9052,144.337,144.9052,42768.0
2018-01-23 10:20:00,196.38,196.67,196.09,196.51,14067.0,144.9126,145.1266,144.6986,145.0085,14067.0
2018-01-23 10:30:00,196.53,196.58,196.2,196.53,7959.0,145.0233,145.0601,144.7797,145.0233,7959.0
2018-01-23 10:40:00,196.52,196.7,196.52,196.7,6424.0,145.0159,145.1487,145.0159,145.1487,6424.0
2018-01-23 10:50:00,196.61,196.87,196.6,196.76,9819.0,145.0823,145.2741,145.0749,145.193,9819.0
2018-01-23 11:00:00,196.7,196.92,196.62,196.75,12253.0,145.1487,145.311,145.0897,145.1856,12253.0
2018-01-23 11:10:00,196.86,197.12,196.81,197.11,8760.0,145.2668,145.4586,145.2299,145.4512,8760.0
2018-01-23 11:20:00,197.1,197.43,197.05,197.43,9216.0,145.4439,145.6874,145.407,145.6874,9216.0
2018-01-23 11:30:00,197.43,197.9,197.43,197.89,23048.0,145.6874,146.0342,145.6874,146.0268,23048.0
2018-01-23 11:40:00,197.91,197.97,197.66,197.72,10384.0,146.0416,146.0859,145.8571,145.9014,10384.0
2018-01-23 11:50:00,197.74,198.0,197.7,197.99,11675.0,145.9161,146.108,145.8866,146.1006,11675.0
2018-01-23 12:00:00,197.94,197.99,197.56,197.57,8291.0,146.0637,146.1006,145.7833,145.7907,8291.0
2018-01-23 12:10:00,197.56,197.61,197.28,197.56,5878.0,145.7833,145.8202,145.5767,145.7833,5878.0
2018-01-23 12:20:00,197.6,197.65,197.54,197.6,2098.0,145.8128,145.8497,145.7686,145.8128,2098.0
2018-01-23 12:30:00,197.55,197.7,197.35,197.55,18742.0,145.7759,145.8866,145.6283,145.7759,18742.0
2018-01-23 12:40:00,197.59,197.61,197.11,197.11,7622.0,145.8054,145.8202,145.4512,145.4512,7622.0
2018-01-23 12:50:00,197.09,197.23,196.96,197.23,8208.0,145.4365,145.5398,145.3406,145.5398,8208.0
2018-01-23 13:00:00,197.14,197.45,197.05,197.33,11111.0,145.4734,145.7021,145.407,145.6136,11111.0
2018-01-23 13:10:00,197.3,197.6,197.3,197.56,11373.0,145.5914,145.8128,145.5914,145.7833,11373.0
2018-01-23 13:20:00,197.63,197.87,197.58,197.86,14621.0,145.835,146.0121,145.7981,146.0047,14621.0
2018-01-23 13:30:00,197.87,198.02,197.86,197.9,5670.0,146.0121,146.1228,146.0047,146.0342,5670.0
2018-01-23 13:40:00,197.9,198.09,197.9,198.01,10710.0,146.0342,146.1744,146.0342,146.1154,10710.0
2018-01-23 13:50:00,198.03,198.07,197.86,197.86,13733.0,146.1301,146.1596,146.0047,146.0047,13733.0
2018-01-23 14:00:00,197.91,198.0,197.71,197.92,8250.0,146.0416,146.108,145.894,146.049,8250.0
2018-01-23 14:10:00,197.91,198.04,197.72,198.04,9534.0,146.0416,146.1375,145.9014,146.1375,9534.0
2018-01-23 14:20:00,198.03,198.17,197.84,197.99,10205.0,146.1301,146.2334,145.9899,146.1006,10205.0
2018-01-23 14:30:00,198.12,198.55,198.01,198.08,23300.0,146.1965,146.5138,146.1154,146.167,23300.0
2018-01-23 14:40:00,198.0,198.52,197.99,198.46,17770.0,146.108,146.4917,146.1006,146.4474,17770.0
2018-01-23 14:50:00,198.42,198.45,197.99,198.14,6857.0,146.4179,146.4401,146.1006,146.2113,6857.0
2018-01-23 15:00:00,198.17,198.48,197.93,198.28,6460.0,146.2334,146.4622,146.0563,146.3146,6460.0
2018-01-23 15:10:00,198.29,198.41,197.86,197.86,9360.0,146.322,146.4105,146.0047,146.0047,9360.0
2018-01-23 15:20:00,197.82,197.85,197.51,197.51,13977.0,145.9752,145.9973,145.7464,145.7464,13977.0
2018-01-23 15:30:00,197.51,197.71,197.51,197.66,16522.0,145.7464,145.894,145.7464,145.8571,16522.0
2018-01-23 15:40:00,197.65,197.88,197.46,197.81,33317.0,145.8497,146.0194,145.7095,145.9678,33317.0
2018-01-23 15:50:00,197.82,198.1,197.6,198.07,68274.0,145.9752,146.1818,145.8128,146.1596,68274.0
2018-01-24 09:30:00,197.82,198.01,195.03,195.03,46135.0,145.9752,146.1154,143.9164,143.9164,46135.0
2018-01-24 09:40:00,194.99,195.19,194.64,194.77,27515.0,143.8869,144.0344,143.6286,143.7245,27515.0
2018-01-24 09:50:00,194.92,196.04,194.85,195.9,10846.0,143.8352,144.6617,143.7835,144.5584,10846.0
2018-01-24 10:00:00,195.75,196.72,195.75,196.63,6401.0,144.4477,145.1635,144.4477,145.097,6401.0
2018-01-24 10:10:00,196.72,196.72,196.05,196.14,6805.0,145.1635,145.1635,144.6691,144.7355,6805.0
2018-01-24 10:20:00,196.15,196.15,195.7,195.84,4643.0,144.7428,144.7428,144.4108,144.5141,4643.0
2018-01-24 10:30:00,195.83,196.08,195.55,195.67,15858.0,144.5067,144.6912,144.3001,144.3886,15858.0
2018-01-24 10:40:00,195.89,195.89,195.56,195.62,3584.0,144.551,144.551,144.3075,144.3517,3584.0
2018-01-24 10:50:00,195.59,195.59,194.97,194.97,12069.0,144.3296,144.3296,143.8721,143.8721,12069.0
2018-01-24 11:00:00,195.03,195.2,194.89,195.2,3811.0,143.9164,144.0418,143.8131,144.0418,3811.0
2018-01-24 11:10:00,195.2,195.61,194.87,194.88,11610.0,144.0418,144.3444,143.7983,143.8057,11610.0
2018-01-24 11:20:00,194.96,194.98,194.7,194.77,7922.0,143.8647,143.8795,143.6729,143.7245,7922.0
2018-01-24 11:30:00,194.83,195.09,194.67,195.09,6900.0,143.7688,143.9606,143.6507,143.9606,6900.0
2018-01-24 11:40:00,195.05,195.1,194.69,194.87,8220.0,143.9311,143.968,143.6655,143.7983,8220.0
2018-01-24 11:50:00,194.97,195.06,194.89,195.06,2746.0,143.8721,143.9385,143.8131,143.9385,2746.0
2018-01-24 12:00:00,195.09,195.11,194.71,194.79,7359.0,143.9606,143.9754,143.6802,143.7393,7359.0
2018-01-24 12:10:00,194.87,195.14,194.83,195.08,3877.0,143.7983,143.9975,143.7688,143.9533,3877.0
2018-01-24 12:20:00,195.0,195.13,194.79,194.8,5565.0,143.8942,143.9902,143.7393,143.7467,5565.0
2018-01-24 12:30:00,194.78,194.83,194.66,194.66,2748.0,143.7319,143.7688,143.6433,143.6433,2748.0
2018-01-24 12:40:00,194.62,194.81,194.51,194.81,3800.0,143.6138,143.754,143.5327,143.754,3800.0
2018-01-24 12:50:00,194.9,194.95,194.77,194.91,3300.0,143.8204,143.8573,143.7245,143.8278,3300.0
2018-01-24 13:00:00,194.98,195.04,194.86,194.97,2900.0,143.8795,143.9238,143.7909,143.8721,2900.0
2018-01-24 13:10:00,195.04,195.07,194.37,194.89,7812.0,143.9238,143.9459,143.4293,143.8131,7812.0
2018-01-24 13:20:00,194.77,195.46,194.77,195.36,4225.0,143.7245,144.2337,143.7245,144.1599,4225.0
2018-01-24 13:30:00,195.25,195.78,195.15,195.76,8378.0,144.0787,144.4698,144.0049,144.4551,8378.0
2018-01-24 13:40:00,195.7,195.85,195.49,195.69,7200.0,144.4108,144.5215,144.2558,144.4034,7200.0
2018-01-24 13:50:00,195.62,195.77,195.45,195.59,3920.0,144.3517,144.4624,144.2263,144.3296,3920.0
2018-01-24 14:00:00,195.42,195.42,194.96,195.0,5743.0,144.2042,144.2042,143.8647,143.8942,5743.0
2018-01-24 14:10:00,195.01,195.06,194.32,194.37,9701.0,143.9016,143.9385,143.3925,143.4293,9701.0
2018-01-24 14:20:00,194.41,194.75,194.31,194.74,7030.0,143.4589,143.7098,143.3851,143.7024,7030.0
2018-01-24 14:30:00,194.98,195.05,194.47,194.47,9737.0,143.8795,143.9311,143.5031,143.5031,9737.0
2018-01-24 14:40:00,194.5,194.73,194.47,194.56,4874.0,143.5253,143.695,143.5031,143.5696,4874.0
2018-01-24 14:50:00,194.46,194.75,194.32,194.59,5882.0,143.4958,143.7098,143.3925,143.5917,5882.0
2018-01-24 15:00:00,194.59,194.68,194.44,194.68,8884.0,143.5917,143.6581,143.481,143.6581,8884.0
2018-01-24 15:10:00,194.63,194.64,194.4,194.6,5897.0,143.6212,143.6286,143.4515,143.5991,5897.0
2018-01-24 15:20:00,194.65,194.84,194.55,194.55,6639.0,143.636,143.7762,143.5622,143.5622,6639.0
2018-01-24 15:30:00,194.62,194.94,194.44,194.69,11534.0,143.6138,143.85,143.481,143.6655,11534.0
2018-01-24 15:40:00,194.68,195.08,194.57,194.98,26872.0,143.6581,143.9533,143.5769,143.8795,26872.0
2018-01-24 15:50:00,194.98,195.12,194.9,194.93,37008.0,143.8795,143.9828,143.8204,143.8426,37008.0
2018-01-25 09:30:00,194.0,194.78,193.69,194.19,17132.0,143.1563,143.7319,142.9276,143.2965,17132.0
2018-01-25 09:40:00,194.21,194.21,193.55,193.66,14121.0,143.3113,143.3113,142.8243,142.9054,14121.0
2018-01-25 09:50:00,193.57,193.58,193.19,193.19,13998.0,142.839,142.8464,142.5586,142.5586,13998.0
2018-01-25 10:00:00,193.26,193.68,193.26,193.63,14832.0,142.6103,142.9202,142.6103,142.8833,14832.0
2018-01-25 10:10:00,193.73,193.92,193.39,193.6,8158.0,142.9571,143.0973,142.7062,142.8611,8158.0
2018-01-25 10:20:00,193.53,193.53,192.82,192.84,10838.0,142.8095,142.8095,142.2856,142.3003,10838.0
2018-01-25 10:30:00,192.9,192.9,192.12,192.27,40547.0,142.3446,142.3446,141.769,141.8797,40547.0
2018-01-25 10:40:00,192.32,192.32,191.77,192.2,47573.0,141.9166,141.9166,141.5108,141.8281,47573.0
2018-01-25 10:50:00,192.2,192.65,192.05,192.52,22789.0,141.8281,142.1601,141.7174,142.0642,22789.0
2018-01-25 11:00:00,192.55,192.88,192.18,192.31,15312.0,142.0863,142.3298,141.8133,141.9092,15312.0
2018-01-25 11:10:00,192.42,192.52,191.89,192.31,10931.0,141.9904,142.0642,141.5993,141.9092,10931.0
2018-01-25 11:20:00,192.01,192.65,191.87,192.06,9730.0,141.6879,142.1601,141.5845,141.7248,9730.0
2018-01-25 11:30:00,192.25,192.27,192.06,192.2,9266.0,141.865,141.8797,141.7248,141.8281,9266.0
2018-01-25 11:40:00,192.2,192.26,191.94,192.02,8233.0,141.8281,141.8723,141.6362,141.6952,8233.0
2018-01-25 11:50:00,192.0,192.06,191.72,191.84,7558.0,141.6805,141.7248,141.4739,141.5624,7558.0
2018-01-25 12:00:00,191.75,191.84,191.35,191.44,36658.0,141.496,141.5624,141.2008,141.2672,36658.0
2018-01-25 12:10:00,191.51,191.83,191.33,191.83,11638.0,141.3189,141.555,141.1861,141.555,11638.0
2018-01-25 12:20:00,191.72,191.72,191.37,191.51,6245.0,141.4739,141.4739,141.2156,141.3189,6245.0
2018-01-25 12:30:00,191.52,191.54,191.31,191.48,6185.0,141.3263,141.341,141.1713,141.2968,6185.0
2018-01-25 12:40:00,191.36,191.64,191.26,191.54,12216.0,141.2082,141.4148,141.1344,141.341,12216.0
2018-01-25 12:50:00,191.6,192.0,191.56,191.76,15090.0,141.3853,141.6805,141.3558,141.5034,15090.0
2018-01-25 13:00:00,191.87,191.87,191.5,191.5,6845.0,141.5845,141.5845,141.3115,141.3115,6845.0
2018-01-25 13:10:00,191.59,191.85,191.53,191.56,7349.0,141.3779,141.5698,141.3337,141.3558,7349.0
2018-01-25 13:20:00,191.56,191.57,191.25,191.25,9293.0,141.3558,141.3632,141.127,141.127,9293.0
2018-01-25 13:30:00,191.26,191.45,191.0,191.45,16875.0,141.1344,141.2746,140.9426,141.2746,16875.0
2018-01-25 13:40:00,191.45,191.52,191.3,191.5,6252.0,141.2746,141.3263,141.1639,141.3115,6252.0
2018-01-25 13:50:00,191.46,191.61,191.4,191.53,7174.0,141.282,141.3927,141.2377,141.3337,7174.0
2018-01-25 14:00:00,191.5,191.7,191.34,191.41,7966.0,141.3115,141.4591,141.1935,141.2451,7966.0
2018-01-25 14:10:00,191.35,191.39,190.82,191.23,19786.0,141.2008,141.2303,140.8097,141.1123,19786.0
2018-01-25 14:20:00,191.3,191.66,191.2,191.21,7734.0,141.1639,141.4296,141.0901,141.0975,7734.0
2018-01-25 14:30:00,191.29,191.56,191.18,191.42,7783.0,141.1566,141.3558,141.0754,141.2525,7783.0
2018-01-25 14:40:00,191.47,191.81,191.37,191.79,12023.0,141.2894,141.5403,141.2156,141.5255,12023.0
2018-01-25 14:50:00,191.84,191.89,191.46,191.89,10423.0,141.5624,141.5993,141.282,141.5993,10423.0
2018-01-25 15:00:00,191.98,192.11,191.84,192.02,11737.0,141.6657,141.7616,141.5624,141.6952,11737.0
2018-01-25 15:10:00,191.94,192.22,191.76,192.22,13300.0,141.6362,141.8428,141.5034,141.8428,13300.0
2018-01-25 15:20:00,192.21,192.61,192.08,192.49,13321.0,141.8354,142.1306,141.7395,142.0421,13321.0
2018-01-25 15:30:00,192.49,192.54,192.19,192.19,13754.0,142.0421,142.079,141.8207,141.8207,13754.0
2018-01-25 15:40:00,192.21,192.66,192.17,192.65,23978.0,141.8354,142.1675,141.8059,142.1601,23978.0
2018-01-25 15:50:00,192.65,192.7,192.49,192.57,62199.0,142.1601,142.197,142.0421,142.1011,62199.0
2018-01-26 09:30:00,193.27,193.68,192.13,192.28,13375.0,142.6176,142.9202,141.7764,141.8871,13375.0
2018-01-26 09:40:00,191.94,192.77,191.62,192.29,12507.0,141.6362,142.2487,141.4001,141.8945,12507.0
2018-01-26 09:50:00,192.55,192.8,192.23,192.46,11819.0,142.0863,142.2708,141.8502,142.0199,11819.0
2018-01-26 10:00:00,192.58,192.61,191.54,191.63,12709.0,142.1085,142.1306,141.341,141.4074,12709.0
2018-01-26 10:10:00,191.63,191.68,190.86,191.37,9996.0,141.4074,141.4443,140.8393,141.2156,9996.0
2018-01-26 10:20:00,191.33,191.92,191.33,191.75,11115.0,141.1861,141.6214,141.1861,141.496,11115.0
2018-01-26 10:30:00,191.63,192.06,191.6,191.65,8026.0,141.4074,141.7248,141.3853,141.4222,8026.0
2018-01-26 10:40:00,191.56,191.84,191.56,191.6,6781.0,141.3558,141.5624,141.3558,141.3853,6781.0
2018-01-26 10:50:00,191.66,191.75,191.2,191.59,11629.0,141.4296,141.496,141.0901,141.3779,11629.0
2018-01-26 11:00:00,191.51,191.51,190.8,191.0,10045.0,141.3189,141.3189,140.795,140.9426,10045.0
2018-01-26 11:10:00,191.13,191.18,190.91,190.91,10070.0,141.0385,141.0754,140.8761,140.8761,10070.0
2018-01-26 11:20:00,191.01,191.05,190.71,190.75,12653.0,140.9499,140.9795,140.7286,140.7581,12653.0
2018-01-26 11:30:00,190.72,190.95,190.7,190.82,15797.0,140.7359,140.9057,140.7212,140.8097,15797.0
2018-01-26 11:40:00,190.78,190.98,190.71,190.88,6911.0,140.7802,140.9278,140.7286,140.854,6911.0
2018-01-26 11:50:00,190.82,190.93,190.76,190.76,14583.0,140.8097,140.8909,140.7655,140.7655,14583.0
2018-01-26 12:00:00,190.75,191.07,190.75,190.99,14725.0,140.7581,140.9942,140.7581,140.9352,14725.0
2018-01-26 12:10:00,191.06,191.28,190.94,191.06,19467.0,140.9868,141.1492,140.8983,140.9868,19467.0
2018-01-26 12:20:00,191.05,191.39,191.05,191.12,14057.0,140.9795,141.2303,140.9795,141.0311,14057.0
2018-01-26 12:30:00,191.19,191.36,191.07,191.21,5275.0,141.0828,141.2082,140.9942,141.0975,5275.0
2018-01-26 12:40:00,191.21,191.6,191.14,191.59,10400.0,141.0975,141.3853,141.0459,141.3779,10400.0
2018-01-26 12:50:00,191.54,191.85,191.54,191.84,4008.0,141.341,141.5698,141.341,141.5624,4008.0
2018-01-26 13:00:00,191.81,192.01,191.59,191.99,12729.0,141.5403,141.6879,141.3779,141.6731,12729.0
2018-01-26 13:10:00,191.99,192.08,191.84,191.84,5969.0,141.6731,141.7395,141.5624,141.5624,5969.0
2018-01-26 13:20:00,191.81,192.03,191.8,191.84,7200.0,141.5403,141.7026,141.5329,141.5624,7200.0
2018-01-26 13:30:00,191.88,191.93,191.8,191.86,8474.0,141.5919,141.6288,141.5329,141.5772,8474.0
2018-01-26 13:40:00,191.86,191.99,191.65,191.99,5873.0,141.5772,141.6731,141.4222,141.6731,5873.0
2018-01-26 13:50:00,191.99,192.23,191.94,191.99,6140.0,141.6731,141.8502,141.6362,141.6731,6140.0
2018-01-26 14:00:00,191.98,192.14,191.88,192.14,10591.0,141.6657,141.7838,141.5919,141.7838,10591.0
2018-01-26 14:10:00,192.15,192.38,192.05,192.3,21972.0,141.7912,141.9609,141.7174,141.9019,21972.0
2018-01-26 14:20:00,192.31,192.4,192.07,192.28,26378.0,141.9092,141.9756,141.7321,141.8871,26378.0
2018-01-26 14:30:00,192.14,192.43,192.14,192.26,12013.0,141.7838,141.9978,141.7838,141.8723,12013.0
2018-01-26 14:40:00,192.31,192.4,192.22,192.25,15313.0,141.9092,141.9756,141.8428,141.865,15313.0
2018-01-26 14:50:00,192.22,192.22,191.86,191.91,9346.0,141.8428,141.8428,141.5772,141.6141,9346.0
2018-01-26 15:00:00,191.91,192.2,191.9,192.19,13796.0,141.6141,141.8281,141.6067,141.8207,13796.0
2018-01-26 15:10:00,192.17,192.32,192.14,192.19,21897.0,141.8059,141.9166,141.7838,141.8207,21897.0
2018-01-26 15:20:00,192.2,192.44,192.16,192.44,13525.0,141.8281,142.0052,141.7985,142.0052,13525.0
2018-01-26 15:30:00,192.44,192.65,192.37,192.59,25234.0,142.0052,142.1601,141.9535,142.1159,25234.0
2018-01-26 15:40:00,192.57,192.87,192.48,192.75,72526.0,142.1011,142.3225,142.0347,142.2339,72526.0
2018-01-26 15:50:00,192.78,192.92,192.39,192.82,85971.0,142.2561,142.3594,141.9683,142.2856,85971.0
2018-01-29 09:30:00,192.5,192.5,190.15,190.31,45327.0,142.0494,142.0494,140.3153,140.4334,45327.0
2018-01-29 09:40:00,190.44,191.74,190.32,191.49,15956.0,140.5293,141.4886,140.4408,141.3041,15956.0
2018-01-29 09:50:00,191.42,192.08,191.39,191.75,160784.0,141.2525,141.7395,141.2303,141.496,160784.0
2018-01-29 10:00:00,191.8,192.07,191.42,191.42,18181.0,141.5329,141.7321,141.2525,141.2525,18181.0
2018-01-29 10:10:00,191.43,191.61,191.33,191.49,9810.0,141.2599,141.3927,141.1861,141.3041,9810.0
2018-01-29 10:20:00,191.5,191.6,191.29,191.43,15074.0,141.3115,141.3853,141.1566,141.2599,15074.0
2018-01-29 10:30:00,191.49,192.1,191.35,192.09,21880.0,141.3041,141.7543,141.2008,141.7469,21880.0
2018-01-29 10:40:00,192.04,192.25,191.95,192.24,11122.0,141.71,141.865,141.6436,141.8576,11122.0
2018-01-29 10:50:00,192.12,192.5,191.73,191.88,17130.0,141.769,142.0494,141.4812,141.5919,17130.0
2018-01-29 11:00:00,191.75,191.93,191.65,191.85,24721.0,141.496,141.6288,141.4222,141.5698,24721.0
2018-01-29 11:10:00,191.85,192.25,191.72,192.02,13394.0,141.5698,141.865,141.4739,141.6952,13394.0
2018-01-29 11:20:00,191.99,192.03,191.69,191.85,17461.0,141.6731,141.7026,141.4517,141.5698,17461.0
2018-01-29 11:30:00,191.89,192.11,191.8,192.02,12457.0,141.5993,141.7616,141.5329,141.6952,12457.0
2018-01-29 11:40:00,191.91,192.25,191.79,192.12,7071.0,141.6141,141.865,141.5255,141.769,7071.0
2018-01-29 11:50:00,192.09,192.2,191.86,192.12,9075.0,141.7469,141.8281,141.5772,141.769,9075.0
2018-01-29 12:00:00,192.12,192.31,191.8,191.8,10670.0,141.769,141.9092,141.5329,141.5329,10670.0
2018-01-29 12:10:00,191.8,191.96,191.69,191.84,10403.0,141.5329,141.651,141.4517,141.5624,10403.0
2018-01-29 12:20:00,191.92,192.25,191.87,192.23,10975.0,141.6214,141.865,141.5845,141.8502,10975.0
2018-01-29 12:30:00,192.21,192.25,191.97,191.98,21070.0,141.8354,141.865,141.6583,141.6657,21070.0
2018-01-29 12:40:00,192.05,192.14,191.8,192.11,15529.0,141.7174,141.7838,141.5329,141.7616,15529.0
2018-01-29 12:50:00,192.07,192.18,191.99,192.03,18925.0,141.7321,141.8133,141.6731,141.7026,18925.0
2018-01-29 13:00:00,192.09,192.09,191.83,191.9,11403.0,141.7469,141.7469,141.555,141.6067,11403.0
2018-01-29 13:10:00,191.92,192.01,191.79,191.93,3200.0,141.6214,141.6879,141.5255,141.6288,3200.0
2018-01-29 13:20:00,191.72,191.89,191.7,191.84,3094.0,141.4739,141.5993,141.4591,141.5624,3094.0
2018-01-29 13:30:00,191.87,191.98,191.72,191.75,7785.0,141.5845,141.6657,141.4739,141.496,7785.0
2018-01-29 13:40:00,191.76,192.0,191.76,191.96,4531.0,141.5034,141.6805,141.5034,141.651,4531.0
2018-01-29 13:50:00,191.91,192.06,191.89,191.99,8937.0,141.6141,141.7248,141.5993,141.6731,8937.0
2018-01-29 14:00:00,192.02,192.16,192.02,192.02,6280.0,141.6952,141.7985,141.6952,141.6952,6280.0
2018-01-29 14:10:00,192.12,192.12,191.94,192.09,4264.0,141.769,141.769,141.6362,141.7469,4264.0
2018-01-29 14:20:00,192.11,192.12,191.78,192.04,6653.0,141.7616,141.769,141.5181,141.71,6653.0
2018-01-29 14:30:00,192.04,192.14,191.95,191.96,12640.0,141.71,141.7838,141.6436,141.651,12640.0
2018-01-29 14:40:00,191.93,192.0,191.74,191.81,6919.0,141.6288,141.6805,141.4886,141.5403,6919.0
2018-01-29 14:50:00,191.81,192.17,191.8,192.1,9669.0,141.5403,141.8059,141.5329,141.7543,9669.0
2018-01-29 15:00:00,192.1,192.26,191.9,192.25,10512.0,141.7543,141.8723,141.6067,141.865,10512.0
2018-01-29 15:10:00,192.31,192.73,192.31,192.66,11214.0,141.9092,142.2192,141.9092,142.1675,11214.0
2018-01-29 15:20:00,192.66,192.83,192.54,192.83,71652.0,142.1675,142.293,142.079,142.293,71652.0
2018-01-29 15:30:00,192.82,192.93,192.51,192.51,20748.0,142.2856,142.3667,142.0568,142.0568,20748.0
2018-01-29 15:40:00,192.5,192.64,192.31,192.53,30220.0,142.0494,142.1527,141.9092,142.0716,30220.0
2018-01-29 15:50:00,192.54,192.71,192.42,192.5,120345.0,142.079,142.2044,141.9904,142.0494,120345.0
2018-01-30 09:30:00,192.54,193.21,190.88,191.03,40754.0,142.079,142.5734,140.854,140.9647,40754.0
2018-01-30 09:40:00,191.03,191.49,190.26,191.49,20305.0,140.9647,141.3041,140.3965,141.3041,20305.0
2018-01-30 09:50:00,191.57,191.89,191.1,191.43,11665.0,141.3632,141.5993,141.0164,141.2599,11665.0
2018-01-30 10:00:00,191.33,191.74,191.3,191.45,22163.0,141.1861,141.4886,141.1639,141.2746,22163.0
2018-01-30 10:10:00,191.45,191.72,191.34,191.47,22222.0,141.2746,141.4739,141.1935,141.2894,22222.0
2018-01-30 10:20:00,191.47,191.88,191.45,191.83,18781.0,141.2894,141.5919,141.2746,141.555,18781.0
2018-01-30 10:30:00,191.74,192.08,191.74,192.0,17065.0,141.4886,141.7395,141.4886,141.6805,17065.0
2018-01-30 10:40:00,192.08,192.13,191.79,191.95,11349.0,141.7395,141.7764,141.5255,141.6436,11349.0
2018-01-30 10:50:00,191.89,192.57,191.85,192.19,10386.0,141.5993,142.1011,141.5698,141.8207,10386.0
2018-01-30 11:00:00,192.29,192.67,192.27,192.29,12386.0,141.8945,142.1749,141.8797,141.8945,12386.0
2018-01-30 11:10:00,192.28,192.56,192.21,192.53,9580.0,141.8871,142.0937,141.8354,142.0716,9580.0
2018-01-30 11:20:00,192.51,192.74,192.15,192.27,8374.0,142.0568,142.2265,141.7912,141.8797,8374.0
2018-01-30 11:30:00,192.26,192.27,191.92,192.08,12336.0,141.8723,141.8797,141.6214,141.7395,12336.0
2018-01-30 11:40:00,192.04,192.04,191.73,191.98,12699.0,141.71,141.71,141.4812,141.6657,12699.0
2018-01-30 11:50:00,192.01,192.21,191.95,192.21,16376.0,141.6879,141.8354,141.6436,141.8354,16376.0
2018-01-30 12:00:00,192.21,192.7,192.15,192.58,36705.0,141.8354,142.197,141.7912,142.1085,36705.0
2018-01-30 12:10:00,192.53,192.6,192.34,192.48,21699.0,142.0716,142.1232,141.9314,142.0347,21699.0
2018-01-30 12:20:00,192.56,192.67,192.31,192.32,11895.0,142.0937,142.1749,141.9092,141.9166,11895.0
2018-01-30 12:30:00,192.34,192.5,192.23,192.4,43873.0,141.9314,142.0494,141.8502,141.9756,43873.0
2018-01-30 12:40:00,192.33,192.57,192.33,192.36,22267.0,141.924,142.1011,141.924,141.9461,22267.0
2018-01-30 12:50:00,192.36,192.59,192.36,192.43,14765.0,141.9461,142.1159,141.9461,141.9978,14765.0
2018-01-30 13:00:00,192.35,192.55,192.34,192.39,7303.0,141.9387,142.0863,141.9314,141.9683,7303.0
2018-01-30 13:10:00,192.38,192.53,192.35,192.35,6587.0,141.9609,142.0716,141.9387,141.9387,6587.0
2018-01-30 13:20:00,192.45,192.57,192.31,192.4,9531.0,142.0125,142.1011,141.9092,141.9756,9531.0
2018-01-30 13:30:00,192.47,192.55,192.4,192.49,11329.0,142.0273,142.0863,141.9756,142.0421,11329.0
2018-01-30 13:40:00,192.5,192.62,192.41,192.6,16760.0,142.0494,142.138,141.983,142.1232,16760.0
2018-01-30 13:50:00,192.63,192.99,192.61,192.96,24201.0,142.1454,142.411,142.1306,142.3889,24201.0
2018-01-30 14:00:00,192.92,192.94,192.75,192.8,22882.0,142.3594,142.3741,142.2339,142.2708,22882.0
2018-01-30 14:10:00,192.88,192.92,192.64,192.72,12189.0,142.3298,142.3594,142.1527,142.2118,12189.0
2018-01-30 14:20:00,192.76,193.02,192.72,192.76,26086.0,142.2413,142.4332,142.2118,142.2413,26086.0
2018-01-30 14:30:00,192.98,193.04,192.59,192.93,13024.0,142.4036,142.4479,142.1159,142.3667,13024.0
2018-01-30 14:40:00,192.94,193.02,192.6,192.87,9487.0,142.3741,142.4332,142.1232,142.3225,9487.0
2018-01-30 14:50:00,192.82,192.97,192.81,192.86,18878.0,142.2856,142.3963,142.2782,142.3151,18878.0
2018-01-30 15:00:00,192.83,193.02,192.72,192.98,31483.0,142.293,142.4332,142.2118,142.4036,31483.0
2018-01-30 15:10:00,192.94,193.32,192.94,193.32,63023.0,142.3741,142.6545,142.3741,142.6545,63023.0
2018-01-30 15:20:00,193.31,193.67,193.3,193.57,17926.0,142.6472,142.9128,142.6398,142.839,17926.0
2018-01-30 15:30:00,193.58,193.89,193.53,193.73,51577.0,142.8464,143.0751,142.8095,142.9571,51577.0
2018-01-30 15:40:00,193.73,194.29,193.57,193.95,72874.0,142.9571,143.3703,142.839,143.1194,72874.0
2018-01-30 15:50:00,193.97,194.14,193.56,193.64,145012.0,143.1342,143.2596,142.8316,142.8907,145012.0
2018-01-31 09:30:00,193.49,194.03,192.89,193.11,17162.0,142.78,143.1785,142.3372,142.4996,17162.0
2018-01-31 09:40:00,192.96,192.96,191.88,192.62,17989.0,142.3889,142.3889,141.5919,142.138,17989.0
2018-01-31 09:50:00,192.64,193.61,192.54,193.06,14745.0,142.1527,142.8685,142.079,142.4627,14745.0
2018-01-31 10:00:00,193.03,194.69,192.93,194.32,38943.0,142.4405,143.6655,142.3667,143.3925,38943.0
2018-01-31 10:10:00,194.32,194.32,193.32,193.41,17579.0,143.3925,143.3925,142.6545,142.7209,17579.0
2018-01-31 10:20:00,193.52,193.84,193.36,193.68,23307.0,142.8021,143.0382,142.684,142.9202,23307.0
2018-01-31 10:30:00,193.68,194.12,193.22,194.12,18591.0,142.9202,143.2449,142.5807,143.2449,18591.0
2018-01-31 10:40:00,194.04,194.15,193.35,193.35,41202.0,143.1858,143.267,142.6767,142.6767,41202.0
2018-01-31 10:50:00,193.24,193.45,192.99,193.3,14885.0,142.5955,142.7505,142.411,142.6398,14885.0
2018-01-31 11:00:00,193.3,193.3,192.93,193.04,11466.0,142.6398,142.6398,142.3667,142.4479,11466.0
2018-01-31 11:10:00,192.92,193.71,192.87,193.68,37389.0,142.3594,142.9423,142.3225,142.9202,37389.0
2018-01-31 11:20:00,193.76,194.07,193.26,193.47,10859.0,142.9792,143.208,142.6103,142.7652,10859.0
2018-01-31 11:30:00,193.47,193.99,193.24,193.73,173319.0,142.7652,143.1489,142.5955,142.9571,173319.0
2018-01-31 11:40:00,193.79,193.98,193.51,193.93,61201.0,143.0014,143.1416,142.7947,143.1047,61201.0
2018-01-31 11:50:00,193.9,194.37,193.76,194.17,13420.0,143.0825,143.4293,142.9792,143.2818,13420.0
2018-01-31 12:00:00,194.2,194.43,193.82,194.08,29884.0,143.3039,143.4736,143.0235,143.2153,29884.0
2018-01-31 12:10:00,194.03,194.37,193.91,194.13,5891.0,143.1785,143.4293,143.0899,143.2522,5891.0
2018-01-31 12:20:00,194.03,194.37,193.99,194.0,7411.0,143.1785,143.4293,143.1489,143.1563,7411.0
2018-01-31 12:30:00,194.12,194.13,193.99,194.11,18490.0,143.2449,143.2522,143.1489,143.2375,18490.0
2018-01-31 12:40:00,194.06,194.23,193.99,194.03,25646.0,143.2006,143.326,143.1489,143.1785,25646.0
2018-01-31 12:50:00,194.07,194.33,194.07,194.33,14473.0,143.208,143.3998,143.208,143.3998,14473.0
2018-01-31 13:00:00,194.28,194.98,194.27,194.9,19372.0,143.3629,143.8795,143.3556,143.8204,19372.0
2018-01-31 13:10:00,194.95,195.19,194.74,195.19,10992.0,143.8573,144.0344,143.7024,144.0344,10992.0
2018-01-31 13:20:00,195.05,195.14,194.88,194.89,11806.0,143.9311,143.9975,143.8057,143.8131,11806.0
2018-01-31 13:30:00,194.95,195.03,194.89,194.96,36078.0,143.8573,143.9164,143.8131,143.8647,36078.0
2018-01-31 13:40:00,195.01,195.04,194.58,194.58,32757.0,143.9016,143.9238,143.5843,143.5843,32757.0
2018-01-31 13:50:00,194.59,194.59,193.53,193.81,25848.0,143.5917,143.5917,142.8095,143.0161,25848.0
2018-01-31 14:00:00,193.84,194.76,193.84,194.62,18947.0,143.0382,143.7171,143.0382,143.6138,18947.0
2018-01-31 14:10:00,194.57,194.8,194.2,194.34,24050.0,143.5769,143.7467,143.3039,143.4072,24050.0
2018-01-31 14:20:00,194.34,194.63,193.76,194.0,17563.0,143.4072,143.6212,142.9792,143.1563,17563.0
2018-01-31 14:30:00,193.88,193.97,193.36,193.9,10809.0,143.0678,143.1342,142.684,143.0825,10809.0
2018-01-31 14:40:00,193.95,194.24,193.3,193.42,37578.0,143.1194,143.3334,142.6398,142.7283,37578.0
2018-01-31 14:50:00,193.42,193.63,193.22,193.47,25805.0,142.7283,142.8833,142.5807,142.7652,25805.0
2018-01-31 15:00:00,193.47,194.02,193.47,193.82,32078.0,142.7652,143.1711,142.7652,143.0235,32078.0
2018-01-31 15:10:00,193.88,195.02,193.83,194.85,37042.0,143.0678,143.909,143.0309,143.7835,37042.0
2018-01-31 15:20:00,194.91,195.55,194.8,195.3,52570.0,143.8278,144.3001,143.7467,144.1156,52570.0
2018-01-31 15:30:00,195.28,195.56,195.01,195.35,46263.0,144.1009,144.3075,143.9016,144.1525,46263.0
2018-01-31 15:40:00,195.39,195.72,195.33,195.44,76566.0,144.182,144.4255,144.1377,144.2189,76566.0
2018-01-31 15:50:00,195.43,195.76,195.19,195.68,179764.0,144.2115,144.4551,144.0344,144.396,179764.0
2018-02-01 09:30:00,196.1,196.58,195.04,195.35,32893.0,144.7059,145.0601,143.9238,144.1525,32893.0
2018-02-01 09:40:00,195.35,195.35,193.59,194.11,18034.0,144.1525,144.1525,142.8538,143.2375,18034.0
2018-02-01 09:50:00,194.3,194.37,193.83,194.13,12301.0,143.3777,143.4293,143.0309,143.2522,12301.0
2018-02-01 10:00:00,194.15,194.82,193.96,194.58,15059.0,143.267,143.7614,143.1268,143.5843,15059.0
2018-02-01 10:10:00,194.51,194.7,194.18,194.37,145573.0,143.5327,143.6729,143.2891,143.4293,145573.0
2018-02-01 10:20:00,194.43,194.51,193.34,193.34,11841.0,143.4736,143.5327,142.6693,142.6693,11841.0
2018-02-01 10:30:00,193.38,194.59,193.1,193.99,54550.0,142.6988,143.5917,142.4922,143.1489,54550.0
2018-02-01 10:40:00,193.9,194.17,193.6,194.01,19294.0,143.0825,143.2818,142.8611,143.1637,19294.0
2018-02-01 10:50:00,194.09,194.39,193.67,193.93,10959.0,143.2227,143.4441,142.9128,143.1047,10959.0
2018-02-01 11:00:00,194.09,194.15,193.77,193.99,8388.0,143.2227,143.267,142.9866,143.1489,8388.0
2018-02-01 11:10:00,193.97,194.18,193.78,193.97,20286.0,143.1342,143.2891,142.994,143.1342,20286.0
2018-02-01 11:20:00,193.91,193.97,192.65,192.91,15571.0,143.0899,143.1342,142.1601,142.352,15571.0
2018-02-01 11:30:00,192.96,193.55,192.8,192.85,15326.0,142.3889,142.8243,142.2708,142.3077,15326.0
2018-02-01 11:40:00,192.93,194.21,192.93,194.21,16067.0,142.3667,143.3113,142.3667,143.3113,16067.0
2018-02-01 11:50:00,194.42,194.5,193.47,193.48,12663.0,143.4662,143.5253,142.7652,142.7726,12663.0
2018-02-01 12:00:00,193.47,194.21,193.47,194.06,9021.0,142.7652,143.3113,142.7652,143.2006,9021.0
2018-02-01 12:10:00,194.07,194.09,193.77,194.0,5826.0,143.208,143.2227,142.9866,143.1563,5826.0
2018-02-01 12:20:00,193.98,194.24,193.88,194.01,7186.0,143.1416,143.3334,143.0678,143.1637,7186.0
2018-02-01 12:30:00,193.87,194.34,193.83,194.0,3643.0,143.0604,143.4072,143.0309,143.1563,3643.0
2018-02-01 12:40:00,194.0,194.02,193.58,193.86,6251.0,143.1563,143.1711,142.8464,143.053,6251.0
2018-02-01 12:50:00,193.79,194.21,193.79,194.03,10629.0,143.0014,143.3113,143.0014,143.1785,10629.0
2018-02-01 13:00:00,194.0,194.03,193.73,193.89,4808.0,143.1563,143.1785,142.9571,143.0751,4808.0
2018-02-01 13:10:00,193.84,194.0,193.29,193.29,6899.0,143.0382,143.1563,142.6324,142.6324,6899.0
2018-02-01 13:20:00,193.41,193.76,193.26,193.39,16495.0,142.7209,142.9792,142.6103,142.7062,16495.0
2018-02-01 13:30:00,193.48,193.78,193.37,193.44,8062.0,142.7726,142.994,142.6914,142.7431,8062.0
2018-02-01 13:40:00,193.54,193.97,193.54,193.94,10264.0,142.8169,143.1342,142.8169,143.112,10264.0
2018-02-01 13:50:00,193.96,194.0,193.63,193.91,20066.0,143.1268,143.1563,142.8833,143.0899,20066.0
2018-02-01 14:00:00,193.91,193.98,193.77,193.89,11246.0,143.0899,143.1416,142.9866,143.0751,11246.0
2018-02-01 14:10:00,193.9,193.9,193.09,193.15,17197.0,143.0825,143.0825,142.4848,142.5291,17197.0
2018-02-01 14:20:00,193.14,193.39,192.78,193.02,20322.0,142.5217,142.7062,142.2561,142.4332,20322.0
2018-02-01 14:30:00,193.29,193.34,192.86,193.0,12792.0,142.6324,142.6693,142.3151,142.4184,12792.0
2018-02-01 14:40:00,192.92,193.14,192.83,193.14,15232.0,142.3594,142.5217,142.293,142.5217,15232.0
2018-02-01 14:50:00,193.14,193.19,193.01,193.19,5836.0,142.5217,142.5586,142.4258,142.5586,5836.0
2018-02-01 15:00:00,193.21,193.29,192.93,193.07,13224.0,142.5734,142.6324,142.3667,142.4701,13224.0
2018-02-01 15:10:00,193.09,193.15,192.87,192.95,26776.0,142.4848,142.5291,142.3225,142.3815,26776.0
2018-02-01 15:20:00,192.95,193.0,192.53,192.6,36292.0,142.3815,142.4184,142.0716,142.1232,36292.0
2018-02-01 15:30:00,192.53,192.53,191.89,191.9,15128.0,142.0716,142.0716,141.5993,141.6067,15128.0
2018-02-01 15:40:00,191.97,192.01,191.22,191.27,38276.0,141.6583,141.6879,141.1049,141.1418,38276.0
2018-02-01 15:50:00,191.31,191.46,190.71,191.01,131961.0,141.1713,141.282,140.7286,140.9499,131961.0
2018-02-02 09:30:00,190.1,190.5,188.39,189.4,21897.0,140.2784,140.5736,139.0166,139.7619,21897.0
2018-02-02 09:40:00,189.32,190.5,189.32,190.5,44949.0,139.7029,140.5736,139.7029,140.5736,44949.0
2018-02-02 09:50:00,191.18,191.34,190.01,190.09,21157.0,141.0754,141.1935,140.212,140.2711,21157.0
2018-02-02 10:00:00,190.08,191.0,189.91,190.86,35678.0,140.2637,140.9426,140.1382,140.8393,35678.0
2018-02-02 10:10:00,190.87,191.7,190.84,191.32,16421.0,140.8466,141.4591,140.8245,141.1787,16421.0
2018-02-02 10:20:00,191.31,191.57,190.85,191.02,11321.0,141.1713,141.3632,140.8319,140.9573,11321.0
2018-02-02 10:30:00,190.94,191.23,190.91,191.03,20648.0,140.8983,141.1123,140.8761,140.9647,20648.0
2018-02-02 10:40:00,190.98,191.39,190.98,191.17,8009.0,140.9278,141.2303,140.9278,141.068,8009.0
2018-02-02 10:50:00,191.26,191.36,190.65,190.77,7327.0,141.1344,141.2082,140.6843,140.7728,7327.0
2018-02-02 11:00:00,190.78,190.97,190.62,190.95,8200.0,140.7802,140.9204,140.6621,140.9057,8200.0
2018-02-02 11:10:00,190.98,191.5,190.98,191.5,11516.0,140.9278,141.3115,140.9278,141.3115,11516.0
2018-02-02 11:20:00,191.48,191.95,191.35,191.86,18355.0,141.2968,141.6436,141.2008,141.5772,18355.0
2018-02-02 11:30:00,191.61,191.72,191.3,191.37,7142.0,141.3927,141.4739,141.1639,141.2156,7142.0
2018-02-02 11:40:00,191.43,191.47,191.08,191.41,4215.0,141.2599,141.2894,141.0016,141.2451,4215.0
2018-02-02 11:50:00,191.38,191.49,191.04,191.04,4862.0,141.223,141.3041,140.9721,140.9721,4862.0
2018-02-02 12:00:00,191.1,191.61,191.1,191.52,2431.0,141.0164,141.3927,141.0164,141.3263,2431.0
2018-02-02 12:10:00,191.46,191.64,191.32,191.37,5356.0,141.282,141.4148,141.1787,141.2156,5356.0
2018-02-02 12:20:00,191.37,191.75,191.37,191.75,8105.0,141.2156,141.496,141.2156,141.496,8105.0
2018-02-02 12:30:00,191.63,191.75,191.42,191.75,2912.0,141.4074,141.496,141.2525,141.496,2912.0
2018-02-02 12:40:00,191.74,191.75,191.39,191.39,3928.0,141.4886,141.496,141.2303,141.2303,3928.0
2018-02-02 12:50:00,191.38,191.59,191.34,191.34,4800.0,141.223,141.3779,141.1935,141.1935,4800.0
2018-02-02 13:00:00,191.23,191.23,190.98,191.0,3682.0,141.1123,141.1123,140.9278,140.9426,3682.0
2018-02-02 13:10:00,191.09,191.33,190.98,190.98,8260.0,141.009,141.1861,140.9278,140.9278,8260.0
2018-02-02 13:20:00,191.09,191.14,190.75,191.13,6853.0,141.009,141.0459,140.7581,141.0385,6853.0
2018-02-02 13:30:00,191.09,191.21,190.61,190.64,5108.0,141.009,141.0975,140.6548,140.6769,5108.0
2018-02-02 13:40:00,190.63,190.83,190.51,190.51,5849.0,140.6695,140.8171,140.581,140.581,5849.0
2018-02-02 13:50:00,190.55,190.63,190.3,190.3,8153.0,140.6105,140.6695,140.426,140.426,8153.0
2018-02-02 14:00:00,190.34,190.63,190.22,190.57,9518.0,140.4555,140.6695,140.367,140.6253,9518.0
2018-02-02 14:10:00,190.44,190.68,190.42,190.44,9090.0,140.5293,140.7064,140.5146,140.5293,9090.0
2018-02-02 14:20:00,190.46,190.6,190.18,190.22,7192.0,140.5441,140.6474,140.3375,140.367,7192.0
2018-02-02 14:30:00,190.28,190.46,190.16,190.16,7068.0,140.4113,140.5441,140.3227,140.3227,7068.0
2018-02-02 14:40:00,190.18,190.23,189.53,189.7,20137.0,140.3375,140.3744,139.8578,139.9833,20137.0
2018-02-02 14:50:00,189.69,189.75,189.33,189.38,14696.0,139.9759,140.0202,139.7102,139.7471,14696.0
2018-02-02 15:00:00,189.38,189.57,189.06,189.2,15770.0,139.7471,139.8873,139.511,139.6143,15770.0
2018-02-02 15:10:00,189.21,189.27,188.67,188.71,22643.0,139.6217,139.666,139.2232,139.2527,22643.0
2018-02-02 15:20:00,188.71,189.2,188.57,189.16,18322.0,139.2527,139.6143,139.1494,139.5848,18322.0
2018-02-02 15:30:00,189.09,189.63,188.79,189.63,21729.0,139.5331,139.9316,139.3118,139.9316,21729.0
2018-02-02 15:40:00,189.55,189.91,189.45,189.89,41261.0,139.8726,140.1382,139.7988,140.1235,41261.0
2018-02-02 15:50:00,189.89,190.91,189.76,190.31,108074.0,140.1235,140.8761,140.0275,140.4334,108074.0
2018-02-05 09:30:00,189.47,191.11,189.47,190.71,29205.0,139.8135,141.0237,139.8135,140.7286,29205.0
2018-02-05 09:40:00,190.55,191.73,190.39,191.17,18821.0,140.6105,141.4812,140.4924,141.068,18821.0
2018-02-05 09:50:00,191.14,191.65,190.93,191.51,14757.0,141.0459,141.4222,140.8909,141.3189,14757.0
2018-02-05 10:00:00,191.38,191.51,190.7,190.71,10598.0,141.223,141.3189,140.7212,140.7286,10598.0
2018-02-05 10:10:00,190.78,190.85,190.0,190.0,15200.0,140.7802,140.8319,140.2046,140.2046,15200.0
2018-02-05 10:20:00,190.17,190.17,189.41,189.78,23845.0,140.3301,140.3301,139.7693,140.0423,23845.0
2018-02-05 10:30:00,189.81,190.54,189.74,190.53,7989.0,140.0644,140.6031,140.0128,140.5957,7989.0
2018-02-05 10:40:00,190.49,190.59,189.96,190.19,14103.0,140.5662,140.64,140.1751,140.3448,14103.0
2018-02-05 10:50:00,190.09,190.45,189.99,190.34,7500.0,140.2711,140.5367,140.1973,140.4555,7500.0
2018-02-05 11:00:00,190.47,190.63,190.4,190.46,7172.0,140.5515,140.6695,140.4998,140.5441,7172.0
2018-02-05 11:10:00,190.44,190.51,190.05,190.3,7808.0,140.5293,140.581,140.2415,140.426,7808.0
2018-02-05 11:20:00,190.22,190.8,190.18,190.26,7650.0,140.367,140.795,140.3375,140.3965,7650.0
2018-02-05 11:30:00,190.27,190.61,190.02,190.34,16891.0,140.4039,140.6548,140.2194,140.4555,16891.0
2018-02-05 11:40:00,190.48,190.69,190.27,190.27,6820.0,140.5588,140.7138,140.4039,140.4039,6820.0
2018-02-05 11:50:00,190.27,190.38,189.81,189.9,7307.0,140.4039,140.485,140.0644,140.1308,7307.0
2018-02-05 12:00:00,189.85,190.11,189.74,189.91,6277.0,140.094,140.2858,140.0128,140.1382,6277.0
2018-02-05 12:10:00,189.84,190.02,189.37,189.45,8217.0,140.0866,140.2194,139.7398,139.7988,8217.0
2018-02-05 12:20:00,189.42,189.66,189.25,189.33,8425.0,139.7766,139.9537,139.6512,139.7102,8425.0
2018-02-05 12:30:00,189.36,189.68,189.25,189.52,7476.0,139.7324,139.9685,139.6512,139.8504,7476.0
2018-02-05 12:40:00,189.67,189.86,189.5,189.86,7908.0,139.9611,140.1013,139.8357,140.1013,7908.0
2018-02-05 12:50:00,189.95,189.95,189.52,189.56,4839.0,140.1677,140.1677,139.8504,139.88,4839.0
2018-02-05 13:00:00,189.52,189.52,188.2,188.45,10380.0,139.8504,139.8504,138.8764,139.0609,10380.0
2018-02-05 13:10:00,188.34,188.66,188.26,188.44,14409.0,138.9797,139.2158,138.9207,139.0535,14409.0
2018-02-05 13:20:00,188.38,188.73,188.22,188.31,8632.0,139.0092,139.2675,138.8911,138.9576,8632.0
2018-02-05 13:30:00,188.29,188.29,187.9,188.03,12176.0,138.9428,138.9428,138.655,138.7509,12176.0
2018-02-05 13:40:00,187.86,188.1,187.72,187.85,7682.0,138.6255,138.8026,138.5222,138.6181,7682.0
2018-02-05 13:50:00,187.91,187.95,187.52,187.66,7937.0,138.6624,138.6919,138.3746,138.4779,7937.0
2018-02-05 14:00:00,187.66,187.95,187.63,187.84,7617.0,138.4779,138.6919,138.4558,138.6107,7617.0
2018-02-05 14:10:00,187.9,187.98,187.12,187.27,14883.0,138.655,138.714,138.0794,138.1901,14883.0
2018-02-05 14:20:00,187.27,187.53,187.12,187.12,6624.0,138.1901,138.382,138.0794,138.0794,6624.0
2018-02-05 14:30:00,187.29,187.46,186.71,186.85,9533.0,138.2049,138.3303,137.7769,137.8802,9533.0
2018-02-05 14:40:00,186.66,186.82,186.07,186.07,23396.0,137.74,137.8581,137.3046,137.3046,23396.0
2018-02-05 14:50:00,186.05,186.22,185.46,185.65,20261.0,137.2899,137.4153,136.8545,136.9947,20261.0
2018-02-05 15:00:00,185.48,185.72,184.0,184.03,17523.0,136.8692,137.0463,135.7771,135.7993,17523.0
2018-02-05 15:10:00,183.98,185.49,183.27,185.14,60881.0,135.7624,136.8766,135.2384,136.6184,60881.0
2018-02-05 15:20:00,185.06,186.46,184.65,186.27,39141.0,136.5593,137.5924,136.2568,137.4522,39141.0
2018-02-05 15:30:00,186.3,187.17,186.21,187.05,31231.0,137.4743,138.1163,137.4079,138.0278,31231.0
2018-02-05 15:40:00,187.05,187.35,185.53,185.54,74861.0,138.0278,138.2492,136.9061,136.9135,74861.0
2018-02-05 15:50:00,185.54,185.93,184.95,185.02,110862.0,136.9135,137.2013,136.4781,136.5298,110862.0
2018-02-06 09:30:00,182.98,183.15,180.92,182.11,49007.0,135.0244,135.1499,133.5043,134.3825,49007.0
2018-02-06 09:40:00,182.34,184.71,182.21,184.71,42304.0,134.5522,136.301,134.4562,136.301,42304.0
2018-02-06 09:50:00,184.53,185.87,183.83,185.51,48055.0,136.1682,137.157,135.6517,136.8914,48055.0
2018-02-06 10:00:00,185.52,187.09,185.18,186.75,28933.0,136.8988,138.0573,136.6479,137.8064,28933.0
2018-02-06 10:10:00,186.37,186.77,185.68,186.03,54817.0,137.526,137.8212,137.0168,137.2751,54817.0
2018-02-06 10:20:00,186.1,186.46,185.21,185.55,19288.0,137.3268,137.5924,136.67,136.9209,19288.0
2018-02-06 10:30:00,185.35,185.35,183.83,183.97,25815.0,136.7733,136.7733,135.6517,135.755,25815.0
2018-02-06 10:40:00,184.12,185.23,183.32,184.89,28984.0,135.8657,136.6848,135.2753,136.4339,28984.0
2018-02-06 10:50:00,185.05,185.82,184.7,185.1,33252.0,136.5519,137.1201,136.2937,136.5888,33252.0
2018-02-06 11:00:00,184.96,185.41,184.02,184.25,13989.0,136.4855,136.8176,135.7919,135.9616,13989.0
2018-02-06 11:10:00,184.25,184.45,183.85,184.26,20864.0,135.9616,136.1092,135.6664,135.969,20864.0
2018-02-06 11:20:00,184.05,184.57,183.8,184.08,23901.0,135.814,136.1977,135.6295,135.8362,23901.0
2018-02-06 11:30:00,184.05,184.18,183.01,183.75,27588.0,135.814,135.91,135.0466,135.5926,27588.0
2018-02-06 11:40:00,183.75,184.22,183.16,184.2,14503.0,135.5926,135.9395,135.1573,135.9247,14503.0
2018-02-06 11:50:00,184.25,184.31,183.33,183.49,17174.0,135.9616,136.0059,135.2827,135.4008,17174.0
2018-02-06 12:00:00,183.49,183.82,183.2,183.61,13877.0,135.4008,135.6443,135.1868,135.4893,13877.0
2018-02-06 12:10:00,183.61,183.98,183.14,183.71,10240.0,135.4893,135.7624,135.1425,135.5631,10240.0
2018-02-06 12:20:00,183.61,183.67,183.04,183.58,11311.0,135.4893,135.5336,135.0687,135.4672,11311.0
2018-02-06 12:30:00,183.61,184.5,183.44,184.4,19610.0,135.4893,136.1461,135.3639,136.0723,19610.0
2018-02-06 12:40:00,184.49,184.49,183.61,183.79,7318.0,136.1387,136.1387,135.4893,135.6222,7318.0
2018-02-06 12:50:00,183.59,183.63,183.17,183.59,13546.0,135.4746,135.5041,135.1647,135.4746,13546.0
2018-02-06 13:00:00,183.4,183.48,182.84,183.0,17276.0,135.3344,135.3934,134.9211,135.0392,17276.0
2018-02-06 13:10:00,182.95,183.38,182.7,183.38,12990.0,135.0023,135.3196,134.8178,135.3196,12990.0
2018-02-06 13:20:00,183.29,183.39,182.94,183.16,19314.0,135.2532,135.327,134.9949,135.1573,19314.0
2018-02-06 13:30:00,183.12,183.23,182.17,182.75,13317.0,135.1278,135.2089,134.4267,134.8547,13317.0
2018-02-06 13:40:00,182.89,183.0,182.49,182.7,12834.0,134.958,135.0392,134.6629,134.8178,12834.0
2018-02-06 13:50:00,182.56,182.75,182.37,182.38,29444.0,134.7145,134.8547,134.5743,134.5817,29444.0
2018-02-06 14:00:00,182.42,182.65,182.01,182.06,14265.0,134.6112,134.7809,134.3087,134.3456,14265.0
2018-02-06 14:10:00,182.21,182.42,181.92,181.96,30246.0,134.4562,134.6112,134.2423,134.2718,30246.0
2018-02-06 14:20:00,182.01,182.01,181.31,181.45,15508.0,134.3087,134.3087,133.7921,133.8954,15508.0
2018-02-06 14:30:00,181.55,181.64,181.21,181.31,20554.0,133.9692,134.0356,133.7183,133.7921,20554.0
2018-02-06 14:40:00,181.4,182.35,181.25,182.32,40465.0,133.8585,134.5596,133.7478,134.5374,40465.0
2018-02-06 14:50:00,182.32,183.84,182.23,183.82,39945.0,134.5374,135.6591,134.471,135.6443,39945.0
2018-02-06 15:00:00,183.74,184.65,183.63,184.65,36358.0,135.5853,136.2568,135.5041,136.2568,36358.0
2018-02-06 15:10:00,184.66,184.67,183.24,183.24,24155.0,136.2642,136.2715,135.2163,135.2163,24155.0
2018-02-06 15:20:00,183.27,184.04,183.26,183.86,56942.0,135.2384,135.8066,135.2311,135.6738,56942.0
2018-02-06 15:30:00,183.79,185.38,183.73,185.24,34597.0,135.6222,136.7955,135.5779,136.6921,34597.0
2018-02-06 15:40:00,185.34,186.23,184.93,185.05,68643.0,136.7659,137.4227,136.4634,136.5519,68643.0
2018-02-06 15:50:00,185.11,185.66,184.58,185.44,78641.0,136.5962,137.0021,136.2051,136.8397,78641.0
2018-02-07 09:30:00,184.65,186.26,183.76,186.16,15825.0,136.2568,137.4448,135.6,137.371,15825.0
2018-02-07 09:40:00,186.42,187.65,185.02,185.02,16803.0,137.5629,138.4705,136.5298,136.5298,16803.0
2018-02-07 09:50:00,185.02,186.52,184.95,185.9,15373.0,136.5298,137.6367,136.4781,137.1792,15373.0
2018-02-07 10:00:00,185.62,187.22,185.27,186.97,14834.0,136.9726,138.1532,136.7143,137.9687,14834.0
2018-02-07 10:10:00,186.89,187.43,186.48,187.32,17584.0,137.9097,138.3082,137.6072,138.227,17584.0
2018-02-07 10:20:00,187.32,187.32,186.28,186.59,13062.0,138.227,138.227,137.4596,137.6883,13062.0
2018-02-07 10:30:00,186.44,187.31,186.01,187.13,40648.0,137.5776,138.2196,137.2603,138.0868,40648.0
2018-02-07 10:40:00,187.17,188.16,187.17,188.0,16919.0,138.1163,138.8469,138.1163,138.7288,16919.0
2018-02-07 10:50:00,187.88,188.34,187.4,188.26,12741.0,138.6403,138.9797,138.286,138.9207,12741.0
2018-02-07 11:00:00,188.34,188.46,187.93,188.05,7447.0,138.9797,139.0682,138.6771,138.7657,7447.0
2018-02-07 11:10:00,188.21,188.62,187.8,187.8,17392.0,138.8838,139.1863,138.5812,138.5812,17392.0
2018-02-07 11:20:00,187.8,187.8,186.77,187.06,19706.0,138.5812,138.5812,137.8212,138.0352,19706.0
2018-02-07 11:30:00,187.02,187.28,186.51,187.15,15420.0,138.0056,138.1975,137.6293,138.1016,15420.0
2018-02-07 11:40:00,187.15,187.65,186.83,186.83,7708.0,138.1016,138.4705,137.8654,137.8654,7708.0
2018-02-07 11:50:00,186.62,186.98,186.46,186.54,15159.0,137.7105,137.9761,137.5924,137.6514,15159.0
2018-02-07 12:00:00,186.64,187.64,186.5,187.04,20349.0,137.7252,138.4632,137.6219,138.0204,20349.0
2018-02-07 12:10:00,186.99,187.35,186.68,186.82,9340.0,137.9835,138.2492,137.7547,137.8581,9340.0
2018-02-07 12:20:00,186.81,187.44,186.81,187.44,5152.0,137.8507,138.3156,137.8507,138.3156,5152.0
2018-02-07 12:30:00,187.59,187.59,187.07,187.07,6109.0,138.4263,138.4263,138.0425,138.0425,6109.0
2018-02-07 12:40:00,187.05,187.48,187.01,187.05,8664.0,138.0278,138.3451,137.9983,138.0278,8664.0
2018-02-07 12:50:00,187.19,187.47,187.06,187.12,5964.0,138.1311,138.3377,138.0352,138.0794,5964.0
2018-02-07 13:00:00,187.16,187.4,186.48,186.88,8917.0,138.1089,138.286,137.6072,137.9023,8917.0
2018-02-07 13:10:00,186.66,187.07,186.04,186.95,15600.0,137.74,138.0425,137.2825,137.954,15600.0
2018-02-07 13:20:00,186.69,186.69,186.01,186.42,9802.0,137.7621,137.7621,137.2603,137.5629,9802.0
2018-02-07 13:30:00,186.32,187.57,186.32,187.19,16144.0,137.4891,138.4115,137.4891,138.1311,16144.0
2018-02-07 13:40:00,187.32,187.6,186.92,187.11,11664.0,138.227,138.4336,137.9318,138.0721,11664.0
2018-02-07 13:50:00,186.89,187.03,186.32,186.49,13337.0,137.9097,138.013,137.4891,137.6145,13337.0
2018-02-07 14:00:00,186.33,186.33,185.35,185.47,12404.0,137.4965,137.4965,136.7733,136.8619,12404.0
2018-02-07 14:10:00,185.54,186.55,185.5,186.3,6763.0,136.9135,137.6588,136.884,137.4743,6763.0
2018-02-07 14:20:00,186.35,186.43,186.13,186.37,5420.0,137.5112,137.5703,137.3489,137.526,5420.0
2018-02-07 14:30:00,186.38,186.57,186.27,186.27,12169.0,137.5334,137.6736,137.4522,137.4522,12169.0
2018-02-07 14:40:00,186.19,186.32,185.58,185.63,10898.0,137.3932,137.4891,136.943,136.9799,10898.0
2018-02-07 14:50:00,185.52,186.11,185.52,186.1,6892.0,136.8988,137.3341,136.8988,137.3268,6892.0
2018-02-07 15:00:00,186.03,186.46,186.02,186.34,7174.0,137.2751,137.5924,137.2677,137.5039,7174.0
2018-02-07 15:10:00,186.21,186.61,186.01,186.48,11750.0,137.4079,137.7031,137.2603,137.6072,11750.0
2018-02-07 15:20:00,186.41,186.8,186.35,186.67,11049.0,137.5555,137.8433,137.5112,137.7474,11049.0
2018-02-07 15:30:00,186.66,186.94,186.45,186.65,44267.0,137.74,137.9466,137.585,137.7326,44267.0
2018-02-07 15:40:00,186.62,186.8,185.93,186.29,60219.0,137.7105,137.8433,137.2013,137.467,60219.0
2018-02-07 15:50:00,186.31,186.34,185.29,185.32,133470.0,137.4817,137.5039,136.729,136.7512,133470.0
2018-02-08 09:30:00,185.35,185.35,183.52,184.37,24880.0,136.7733,136.7733,135.4229,136.0502,24880.0
2018-02-08 09:40:00,184.43,184.95,182.74,182.97,21378.0,136.0944,136.4781,134.8473,135.0171,21378.0
2018-02-08 09:50:00,183.21,184.45,182.98,183.76,18236.0,135.1942,136.1092,135.0244,135.6,18236.0
2018-02-08 10:00:00,183.78,184.55,182.77,184.46,19470.0,135.6148,136.183,134.8695,136.1166,19470.0
2018-02-08 10:10:00,184.37,184.64,183.29,183.29,16209.0,136.0502,136.2494,135.2532,135.2532,16209.0
2018-02-08 10:20:00,183.22,184.02,183.21,183.46,11673.0,135.2015,135.7919,135.1942,135.3786,11673.0
2018-02-08 10:30:00,183.47,184.33,183.46,184.22,13274.0,135.386,136.0206,135.3786,135.9395,13274.0
2018-02-08 10:40:00,184.32,184.34,183.65,184.17,14769.0,136.0133,136.028,135.5189,135.9026,14769.0
2018-02-08 10:50:00,184.02,184.75,183.54,184.75,16166.0,135.7919,136.3306,135.4377,136.3306,16166.0
2018-02-08 11:00:00,184.65,184.78,184.15,184.62,16718.0,136.2568,136.3527,135.8878,136.2346,16718.0
2018-02-08 11:10:00,184.68,185.53,184.55,184.83,38312.0,136.2789,136.9061,136.183,136.3896,38312.0
2018-02-08 11:20:00,184.71,185.07,184.46,184.88,22095.0,136.301,136.5667,136.1166,136.4265,22095.0
2018-02-08 11:30:00,184.82,185.25,184.56,185.25,36700.0,136.3822,136.6995,136.1904,136.6995,36700.0
2018-02-08 11:40:00,184.99,185.19,184.49,184.59,6377.0,136.5077,136.6552,136.1387,136.2125,6377.0
2018-02-08 11:50:00,184.77,185.04,184.48,184.87,7914.0,136.3453,136.5446,136.1313,136.4191,7914.0
2018-02-08 12:00:00,184.89,185.1,184.4,184.71,14749.0,136.4339,136.5888,136.0723,136.301,14749.0
2018-02-08 12:10:00,184.56,185.72,184.54,185.31,17127.0,136.1904,137.0463,136.1756,136.7438,17127.0
2018-02-08 12:20:00,185.38,185.47,184.69,184.83,11076.0,136.7955,136.8619,136.2863,136.3896,11076.0
2018-02-08 12:30:00,184.81,184.98,184.5,184.96,10026.0,136.3748,136.5003,136.1461,136.4855,10026.0
2018-02-08 12:40:00,184.85,185.64,184.85,185.25,16023.0,136.4044,136.9873,136.4044,136.6995,16023.0
2018-02-08 12:50:00,185.2,185.77,184.83,185.75,18029.0,136.6626,137.0832,136.3896,137.0685,18029.0
2018-02-08 13:00:00,185.75,185.82,184.82,185.27,15750.0,137.0685,137.1201,136.3822,136.7143,15750.0
2018-02-08 13:10:00,185.35,185.88,185.13,185.48,27340.0,136.7733,137.1644,136.611,136.8692,27340.0
2018-02-08 13:20:00,185.7,185.95,184.9,185.01,16826.0,137.0316,137.2161,136.4413,136.5224,16826.0
2018-02-08 13:30:00,184.78,185.25,184.65,185.03,20743.0,136.3527,136.6995,136.2568,136.5372,20743.0
2018-02-08 13:40:00,185.16,185.17,183.82,183.95,14034.0,136.6331,136.6405,135.6443,135.7402,14034.0
2018-02-08 13:50:00,183.79,184.12,183.47,184.05,7957.0,135.6222,135.8657,135.386,135.814,7957.0
2018-02-08 14:00:00,184.07,184.14,183.76,183.84,6631.0,135.8288,135.8804,135.6,135.6591,6631.0
2018-02-08 14:10:00,183.84,183.99,183.39,183.56,10988.0,135.6591,135.7697,135.327,135.4524,10988.0
2018-02-08 14:20:00,183.55,183.73,183.3,183.31,8238.0,135.4451,135.5779,135.2606,135.268,8238.0
2018-02-08 14:30:00,183.34,183.53,183.06,183.53,7700.0,135.2901,135.4303,135.0835,135.4303,7700.0
2018-02-08 14:40:00,183.67,183.71,183.44,183.53,7518.0,135.5336,135.5631,135.3639,135.4303,7518.0
2018-02-08 14:50:00,183.45,183.49,182.93,183.48,11521.0,135.3713,135.4008,134.9876,135.3934,11521.0
2018-02-08 15:00:00,183.38,183.7,182.98,183.01,14556.0,135.3196,135.5557,135.0244,135.0466,14556.0
2018-02-08 15:10:00,182.96,183.2,182.68,182.75,40959.0,135.0097,135.1868,134.8031,134.8547,40959.0
2018-02-08 15:20:00,182.75,183.25,182.67,182.88,18693.0,134.8547,135.2237,134.7957,134.9507,18693.0
2018-02-08 15:30:00,182.8,182.83,182.01,182.1,20526.0,134.8916,134.9138,134.3087,134.3751,20526.0
2018-02-08 15:40:00,182.14,182.51,181.37,181.71,42212.0,134.4046,134.6776,133.8364,134.0873,42212.0
2018-02-08 15:50:00,181.65,181.71,180.48,180.59,82237.0,134.043,134.0873,133.1796,133.2608,82237.0
2018-02-09 09:30:00,181.75,182.02,180.71,181.62,20896.0,134.1168,134.316,133.3494,134.0209,20896.0
2018-02-09 09:40:00,181.7,183.71,181.58,183.09,20904.0,134.0799,135.5631,133.9914,135.1056,20904.0
2018-02-09 09:50:00,183.06,184.14,182.65,184.05,30975.0,135.0835,135.8804,134.7809,135.814,30975.0
2018-02-09 10:00:00,184.06,184.98,183.72,184.27,30864.0,135.8214,136.5003,135.5705,135.9764,30864.0
2018-02-09 10:10:00,184.33,184.35,183.55,184.25,26259.0,136.0206,136.0354,135.4451,135.9616,26259.0
2018-02-09 10:20:00,184.25,184.38,183.73,184.01,34671.0,135.9616,136.0575,135.5779,135.7845,34671.0
2018-02-09 10:30:00,183.86,184.33,183.57,183.93,22805.0,135.6738,136.0206,135.4598,135.7255,22805.0
2018-02-09 10:40:00,183.86,184.27,183.43,183.66,51992.0,135.6738,135.9764,135.3565,135.5262,51992.0
2018-02-09 10:50:00,183.53,184.72,183.52,184.44,31472.0,135.4303,136.3084,135.4229,136.1018,31472.0
2018-02-09 11:00:00,184.52,185.27,184.52,185.19,25462.0,136.1608,136.7143,136.1608,136.6552,25462.0
2018-02-09 11:10:00,185.23,185.64,184.82,185.64,24141.0,136.6848,136.9873,136.3822,136.9873,24141.0
2018-02-09 11:20:00,185.52,185.82,184.87,184.87,40452.0,136.8988,137.1201,136.4191,136.4191,40452.0
2018-02-09 11:30:00,184.84,185.25,184.7,185.05,29425.0,136.397,136.6995,136.2937,136.5519,29425.0
2018-02-09 11:40:00,184.94,185.05,184.61,184.77,45184.0,136.4708,136.5519,136.2273,136.3453,45184.0
2018-02-09 11:50:00,184.83,185.29,184.45,184.88,19429.0,136.3896,136.729,136.1092,136.4265,19429.0
2018-02-09 12:00:00,184.91,185.07,184.19,184.22,42246.0,136.4486,136.5667,135.9173,135.9395,42246.0
2018-02-09 12:10:00,184.26,185.44,184.17,185.0,59987.0,135.969,136.8397,135.9026,136.515,59987.0
2018-02-09 12:20:00,185.02,185.85,184.99,185.4,14307.0,136.5298,137.1423,136.5077,136.8102,14307.0
2018-02-09 12:30:00,185.21,185.41,184.72,184.89,27324.0,136.67,136.8176,136.3084,136.4339,27324.0
2018-02-09 12:40:00,184.89,185.26,184.75,185.05,21846.0,136.4339,136.7069,136.3306,136.5519,21846.0
2018-02-09 12:50:00,185.06,185.81,185.05,185.81,19020.0,136.5593,137.1128,136.5519,137.1128,19020.0
2018-02-09 13:00:00,185.85,185.91,185.17,185.48,17468.0,137.1423,137.1866,136.6405,136.8692,17468.0
2018-02-09 13:10:00,185.51,185.51,184.32,185.29,29675.0,136.8914,136.8914,136.0133,136.729,29675.0
2018-02-09 13:20:00,185.26,185.26,184.32,184.74,26122.0,136.7069,136.7069,136.0133,136.3232,26122.0
2018-02-09 13:30:00,184.73,184.84,183.57,183.83,11884.0,136.3158,136.397,135.4598,135.6517,11884.0
2018-02-09 13:40:00,183.85,184.8,183.85,184.8,40227.0,135.6664,136.3675,135.6664,136.3675,40227.0
2018-02-09 13:50:00,184.61,185.25,184.37,184.67,40075.0,136.2273,136.6995,136.0502,136.2715,40075.0
2018-02-09 14:00:00,184.53,185.84,184.38,185.75,38912.0,136.1682,137.1349,136.0575,137.0685,38912.0
2018-02-09 14:10:00,185.71,186.79,185.7,186.78,40934.0,137.039,137.8359,137.0316,137.8285,40934.0
2018-02-09 14:20:00,186.83,187.83,186.82,187.18,41804.0,137.8654,138.6034,137.8581,138.1237,41804.0
2018-02-09 14:30:00,187.31,187.44,186.7,187.02,52891.0,138.2196,138.3156,137.7695,138.0056,52891.0
2018-02-09 14:40:00,186.96,187.1,186.58,186.59,35607.0,137.9614,138.0647,137.681,137.6883,35607.0
2018-02-09 14:50:00,186.71,186.87,185.62,185.66,13361.0,137.7769,137.895,136.9726,137.0021,13361.0
2018-02-09 15:00:00,185.63,185.63,184.16,184.53,49370.0,136.9799,136.9799,135.8952,136.1682,49370.0
2018-02-09 15:10:00,184.59,185.14,184.22,184.99,31402.0,136.2125,136.6184,135.9395,136.5077,31402.0
2018-02-09 15:20:00,185.06,185.46,184.84,185.14,38534.0,136.5593,136.8545,136.397,136.6184,38534.0
2018-02-09 15:30:00,185.17,185.87,185.06,185.87,39617.0,136.6405,137.157,136.5593,137.157,39617.0
2018-02-09 15:40:00,185.81,188.56,185.79,187.83,49899.0,137.1128,139.142,137.098,138.6034,49899.0
2018-02-09 15:50:00,187.84,188.7,186.24,187.12,276227.0,138.6107,139.2453,137.4301,138.0794,276227.0
2018-02-12 09:30:00,187.63,187.83,184.32,184.9,21951.0,138.4558,138.6034,136.0133,136.4413,21951.0
2018-02-12 09:40:00,184.6,184.99,184.31,184.92,18139.0,136.2199,136.5077,136.0059,136.456,18139.0
2018-02-12 09:50:00,184.83,185.14,183.39,183.68,21780.0,136.3896,136.6184,135.327,135.541,21780.0
2018-02-12 10:00:00,183.68,184.31,182.94,183.06,10180.0,135.541,136.0059,134.9949,135.0835,10180.0
2018-02-12 10:10:00,183.09,183.99,182.93,183.46,35541.0,135.1056,135.7697,134.9876,135.3786,35541.0
2018-02-12 10:20:00,183.51,184.25,183.4,184.25,26356.0,135.4155,135.9616,135.3344,135.9616,26356.0
2018-02-12 10:30:00,184.15,184.15,183.4,183.6,26574.0,135.8878,135.8878,135.3344,135.482,26574.0
2018-02-12 10:40:00,183.72,184.19,183.34,183.75,17960.0,135.5705,135.9173,135.2901,135.5926,17960.0
2018-02-12 10:50:00,183.8,184.21,183.69,184.07,19572.0,135.6295,135.9321,135.5484,135.8288,19572.0
2018-02-12 11:00:00,183.94,184.4,183.75,184.07,27080.0,135.7328,136.0723,135.5926,135.8288,27080.0
2018-02-12 11:10:00,183.93,184.38,183.68,183.89,30508.0,135.7255,136.0575,135.541,135.696,30508.0
2018-02-12 11:20:00,183.78,184.17,183.44,183.75,10719.0,135.6148,135.9026,135.3639,135.5926,10719.0
2018-02-12 11:30:00,183.75,183.87,183.28,183.86,13164.0,135.5926,135.6812,135.2458,135.6738,13164.0
2018-02-12 11:40:00,183.9,184.11,183.71,184.0,13440.0,135.7033,135.8583,135.5631,135.7771,13440.0
2018-02-12 11:50:00,184.02,185.37,184.02,185.03,24621.0,135.7919,136.7881,135.7919,136.5372,24621.0
2018-02-12 12:00:00,185.02,186.05,184.74,186.03,11629.0,136.5298,137.2899,136.3232,137.2751,11629.0
2018-02-12 12:10:00,185.97,186.24,185.6,185.74,21342.0,137.2308,137.4301,136.9578,137.0611,21342.0
2018-02-12 12:20:00,185.91,186.38,185.38,186.14,15962.0,137.1866,137.5334,136.7955,137.3563,15962.0
2018-02-12 12:30:00,186.11,186.88,186.11,186.88,8104.0,137.3341,137.9023,137.3341,137.9023,8104.0
2018-02-12 12:40:00,186.66,187.01,186.42,186.59,18493.0,137.74,137.9983,137.5629,137.6883,18493.0
2018-02-12 12:50:00,186.7,187.5,186.7,187.5,17394.0,137.7695,138.3598,137.7695,138.3598,17394.0
2018-02-12 13:00:00,187.49,187.58,186.25,186.57,9350.0,138.3525,138.4189,137.4374,137.6736,9350.0
2018-02-12 13:10:00,186.67,187.38,186.67,187.21,11253.0,137.7474,138.2713,137.7474,138.1458,11253.0
2018-02-12 13:20:00,187.09,187.59,187.09,187.32,14904.0,138.0573,138.4263,138.0573,138.227,14904.0
2018-02-12 13:30:00,187.19,187.35,186.81,187.34,12145.0,138.1311,138.2492,137.8507,138.2418,12145.0
2018-02-12 13:40:00,187.27,187.68,187.15,187.4,47867.0,138.1901,138.4927,138.1016,138.286,47867.0
2018-02-12 13:50:00,187.39,188.0,187.12,187.58,41394.0,138.2787,138.7288,138.0794,138.4189,41394.0
2018-02-12 14:00:00,187.44,188.32,187.2,188.16,21216.0,138.3156,138.9649,138.1385,138.8469,21216.0
2018-02-12 14:10:00,188.19,188.52,187.71,187.88,19173.0,138.869,139.1125,138.5148,138.6403,19173.0
2018-02-12 14:20:00,187.87,188.28,187.68,188.18,39357.0,138.6329,138.9354,138.4927,138.8616,39357.0
2018-02-12 14:30:00,188.24,188.5,187.95,188.06,22935.0,138.9059,139.0978,138.6919,138.7731,22935.0
2018-02-12 14:40:00,188.05,188.27,187.77,187.77,24665.0,138.7657,138.928,138.5591,138.5591,24665.0
2018-02-12 14:50:00,187.69,188.21,187.34,187.83,23906.0,138.5,138.8838,138.2418,138.6034,23906.0
2018-02-12 15:00:00,187.86,188.08,187.49,188.01,17258.0,138.6255,138.7878,138.3525,138.7362,17258.0
2018-02-12 15:10:00,188.09,188.55,187.86,188.55,24412.0,138.7952,139.1347,138.6255,139.1347,24412.0
2018-02-12 15:20:00,188.52,188.57,187.73,188.01,13145.0,139.1125,139.1494,138.5296,138.7362,13145.0
2018-02-12 15:30:00,187.98,188.41,187.92,188.3,18113.0,138.714,139.0313,138.6698,138.9502,18113.0
2018-02-12 15:40:00,188.27,188.52,186.89,187.78,62006.0,138.928,139.1125,137.9097,138.5665,62006.0
2018-02-12 15:50:00,187.86,188.19,187.66,187.72,143640.0,138.6255,138.869,138.4779,138.5222,143640.0
2018-02-13 09:30:00,187.95,188.85,187.6,188.42,16064.0,138.6919,139.356,138.4336,139.0387,16064.0
2018-02-13 09:40:00,188.43,188.99,187.9,188.5,21931.0,139.0461,139.4593,138.655,139.0978,21931.0
2018-02-13 09:50:00,188.27,188.5,187.85,188.49,12588.0,138.928,139.0978,138.6181,139.0904,12588.0
2018-02-13 10:00:00,188.47,188.59,187.6,188.03,15605.0,139.0756,139.1642,138.4336,138.7509,15605.0
2018-02-13 10:10:00,188.1,188.31,187.52,187.91,9709.0,138.8026,138.9576,138.3746,138.6624,9709.0
2018-02-13 10:20:00,188.01,188.35,187.85,187.93,6100.0,138.7362,138.9871,138.6181,138.6771,6100.0
2018-02-13 10:30:00,187.96,188.32,187.55,188.2,13711.0,138.6993,138.9649,138.3967,138.8764,13711.0
2018-02-13 10:40:00,188.3,188.63,188.07,188.26,10777.0,138.9502,139.1937,138.7805,138.9207,10777.0
2018-02-13 10:50:00,188.18,188.46,187.86,188.45,4420.0,138.8616,139.0682,138.6255,139.0609,4420.0
2018-02-13 11:00:00,188.43,188.5,187.79,187.89,13806.0,139.0461,139.0978,138.5738,138.6476,13806.0
2018-02-13 11:10:00,187.94,188.19,187.7,187.85,26578.0,138.6845,138.869,138.5074,138.6181,26578.0
2018-02-13 11:20:00,187.78,188.12,187.71,188.07,5376.0,138.5665,138.8174,138.5148,138.7805,5376.0
2018-02-13 11:30:00,188.07,188.27,187.5,187.65,13429.0,138.7805,138.928,138.3598,138.4705,13429.0
2018-02-13 11:40:00,187.57,188.08,187.53,187.67,19452.0,138.4115,138.7878,138.382,138.4853,19452.0
2018-02-13 11:50:00,187.64,188.18,187.51,187.99,15366.0,138.4632,138.8616,138.3672,138.7214,15366.0
2018-02-13 12:00:00,187.88,188.02,187.63,187.84,18300.0,138.6403,138.7436,138.4558,138.6107,18300.0
2018-02-13 12:10:00,187.8,188.12,187.8,187.9,26052.0,138.5812,138.8174,138.5812,138.655,26052.0
2018-02-13 12:20:00,187.87,188.37,187.86,188.31,5966.0,138.6329,139.0018,138.6255,138.9576,5966.0
2018-02-13 12:30:00,188.18,188.94,188.15,188.94,13507.0,138.8616,139.4224,138.8395,139.4224,13507.0
2018-02-13 12:40:00,188.93,189.06,188.78,188.87,11392.0,139.4151,139.511,139.3044,139.3708,11392.0
2018-02-13 12:50:00,188.92,189.06,188.87,188.87,16749.0,139.4077,139.511,139.3708,139.3708,16749.0
2018-02-13 13:00:00,188.86,189.08,188.46,188.99,19450.0,139.3634,139.5258,139.0682,139.4593,19450.0
2018-02-13 13:10:00,188.99,189.35,188.9,189.34,6154.0,139.4593,139.725,139.3929,139.7176,6154.0
2018-02-13 13:20:00,189.35,189.83,189.26,189.35,14000.0,139.725,140.0792,139.6586,139.725,14000.0
2018-02-13 13:30:00,189.24,189.34,188.92,189.19,23555.0,139.6438,139.7176,139.4077,139.6069,23555.0
2018-02-13 13:40:00,189.11,189.39,189.09,189.22,6085.0,139.5479,139.7545,139.5331,139.6291,6085.0
2018-02-13 13:50:00,189.19,189.24,189.01,189.16,8522.0,139.6069,139.6438,139.4741,139.5848,8522.0
2018-02-13 14:00:00,189.16,189.16,188.9,189.03,27353.0,139.5848,139.5848,139.3929,139.4889,27353.0
2018-02-13 14:10:00,189.06,189.11,188.86,188.92,17076.0,139.511,139.5479,139.3634,139.4077,17076.0
2018-02-13 14:20:00,188.89,189.04,188.82,188.95,20500.0,139.3855,139.4962,139.3339,139.4298,20500.0
2018-02-13 14:30:00,188.95,188.99,188.59,188.82,14898.0,139.4298,139.4593,139.1642,139.3339,14898.0
2018-02-13 14:40:00,188.76,188.99,188.66,188.99,4155.0,139.2896,139.4593,139.2158,139.4593,4155.0
2018-02-13 14:50:00,189.0,189.16,188.95,189.04,19951.0,139.4667,139.5848,139.4298,139.4962,19951.0
2018-02-13 15:00:00,189.03,189.57,188.94,189.56,8370.0,139.4889,139.8873,139.4224,139.88,8370.0
2018-02-13 15:10:00,189.5,189.59,189.36,189.59,11561.0,139.8357,139.9021,139.7324,139.9021,11561.0
2018-02-13 15:20:00,189.62,190.09,189.53,189.66,22287.0,139.9242,140.2711,139.8578,139.9537,22287.0
2018-02-13 15:30:00,189.69,190.28,189.53,190.16,31234.0,139.9759,140.4113,139.8578,140.3227,31234.0
2018-02-13 15:40:00,190.2,190.21,189.44,189.7,73708.0,140.3522,140.3596,139.7914,139.9833,73708.0
2018-02-13 15:50:00,189.68,189.9,189.1,189.23,98215.0,139.9685,140.1308,139.5405,139.6364,98215.0
2018-02-14 09:30:00,187.81,187.81,184.69,185.91,45703.0,138.5886,138.5886,136.2863,137.1866,45703.0
2018-02-14 09:40:00,185.9,186.19,185.01,186.08,26645.0,137.1792,137.3932,136.5224,137.312,26645.0
2018-02-14 09:50:00,186.33,186.44,185.34,185.44,24492.0,137.4965,137.5776,136.7659,136.8397,24492.0
2018-02-14 10:00:00,185.53,186.22,185.13,186.22,19883.0,136.9061,137.4153,136.611,137.4153,19883.0
2018-02-14 10:10:00,186.19,186.52,185.87,186.06,13591.0,137.3932,137.6367,137.157,137.2972,13591.0
2018-02-14 10:20:00,186.03,186.54,185.46,185.77,12832.0,137.2751,137.6514,136.8545,137.0832,12832.0
2018-02-14 10:30:00,185.92,186.52,185.77,186.52,14858.0,137.1939,137.6367,137.0832,137.6367,14858.0
2018-02-14 10:40:00,186.59,186.6,185.95,186.34,26626.0,137.6883,137.6957,137.2161,137.5039,26626.0
2018-02-14 10:50:00,186.31,186.53,185.78,185.78,39520.0,137.4817,137.6441,137.0906,137.0906,39520.0
2018-02-14 11:00:00,185.86,186.45,185.65,185.87,39052.0,137.1497,137.585,136.9947,137.157,39052.0
2018-02-14 11:10:00,185.87,185.94,185.41,185.56,31689.0,137.157,137.2087,136.8176,136.9283,31689.0
2018-02-14 11:20:00,185.59,185.99,185.56,185.86,13377.0,136.9504,137.2456,136.9283,137.1497,13377.0
2018-02-14 11:30:00,185.85,186.0,185.49,185.72,8825.0,137.1423,137.253,136.8766,137.0463,8825.0
2018-02-14 11:40:00,185.71,185.8,185.47,185.51,11035.0,137.039,137.1054,136.8619,136.8914,11035.0
2018-02-14 11:50:00,185.51,185.68,185.49,185.65,10787.0,136.8914,137.0168,136.8766,136.9947,10787.0
2018-02-14 12:00:00,185.65,185.77,185.45,185.51,12300.0,136.9947,137.0832,136.8471,136.8914,12300.0
2018-02-14 12:10:00,185.59,185.63,185.49,185.53,9242.0,136.9504,136.9799,136.8766,136.9061,9242.0
2018-02-14 12:20:00,185.42,186.13,185.36,186.1,10670.0,136.825,137.3489,136.7807,137.3268,10670.0
2018-02-14 12:30:00,186.09,186.44,186.02,186.38,10688.0,137.3194,137.5776,137.2677,137.5334,10688.0
2018-02-14 12:40:00,186.38,186.73,186.29,186.73,7762.0,137.5334,137.7916,137.467,137.7916,7762.0
2018-02-14 12:50:00,186.71,187.0,186.66,187.0,10490.0,137.7769,137.9909,137.74,137.9909,10490.0
2018-02-14 13:00:00,186.91,187.25,186.9,187.14,11588.0,137.9245,138.1754,137.9171,138.0942,11588.0
2018-02-14 13:10:00,187.2,188.15,187.2,187.75,7747.0,138.1385,138.8395,138.1385,138.5443,7747.0
2018-02-14 13:20:00,187.68,187.98,187.46,187.59,7290.0,138.4927,138.714,138.3303,138.4263,7290.0
2018-02-14 13:30:00,187.51,187.98,187.51,187.87,5903.0,138.3672,138.714,138.3672,138.6329,5903.0
2018-02-14 13:40:00,187.79,188.08,187.61,187.61,9312.0,138.5738,138.7878,138.441,138.441,9312.0
2018-02-14 13:50:00,187.56,187.84,187.51,187.59,13731.0,138.4041,138.6107,138.3672,138.4263,13731.0
2018-02-14 14:00:00,187.51,187.67,187.33,187.41,9778.0,138.3672,138.4853,138.2344,138.2934,9778.0
2018-02-14 14:10:00,187.31,187.47,187.22,187.25,7027.0,138.2196,138.3377,138.1532,138.1754,7027.0
2018-02-14 14:20:00,187.17,187.35,186.84,186.84,11750.0,138.1163,138.2492,137.8728,137.8728,11750.0
2018-02-14 14:30:00,186.84,187.07,186.84,187.01,13038.0,137.8728,138.0425,137.8728,137.9983,13038.0
2018-02-14 14:40:00,186.93,187.07,186.65,186.8,10360.0,137.9392,138.0425,137.7326,137.8433,10360.0
2018-02-14 14:50:00,186.86,187.18,186.77,187.18,6908.0,137.8876,138.1237,137.8212,138.1237,6908.0
2018-02-14 15:00:00,187.2,187.61,187.08,187.08,12292.0,138.1385,138.441,138.0499,138.0499,12292.0
2018-02-14 15:10:00,187.06,187.26,186.97,187.05,10279.0,138.0352,138.1827,137.9687,138.0278,10279.0
2018-02-14 15:20:00,187.06,187.06,186.08,186.08,21065.0,138.0352,138.0352,137.312,137.312,21065.0
2018-02-14 15:30:00,186.06,186.33,186.02,186.26,42795.0,137.2972,137.4965,137.2677,137.4448,42795.0
2018-02-14 15:40:00,186.25,186.73,186.15,186.73,37868.0,137.4374,137.7916,137.3637,137.7916,37868.0
2018-02-14 15:50:00,186.73,187.04,186.71,186.86,57395.0,137.7916,138.0204,137.7769,137.8876,57395.0
2018-02-15 09:30:00,187.52,188.99,187.0,188.99,34079.0,138.3746,139.4593,137.9909,139.4593,34079.0
2018-02-15 09:40:00,188.66,189.59,187.93,189.59,27593.0,139.2158,139.9021,138.6771,139.9021,27593.0
2018-02-15 09:50:00,189.36,189.65,188.86,189.65,20377.0,139.7324,139.9464,139.3634,139.9464,20377.0
2018-02-15 10:00:00,189.67,190.14,189.27,190.09,32177.0,139.9611,140.3079,139.666,140.2711,32177.0
2018-02-15 10:10:00,190.1,190.1,188.25,188.25,12176.0,140.2784,140.2784,138.9133,138.9133,12176.0
2018-02-15 10:20:00,188.2,189.12,188.2,188.77,11655.0,138.8764,139.5553,138.8764,139.297,11655.0
2018-02-15 10:30:00,188.78,189.5,188.77,189.46,10723.0,139.3044,139.8357,139.297,139.8062,10723.0
2018-02-15 10:40:00,189.49,190.23,189.46,189.97,29660.0,139.8283,140.3744,139.8062,140.1825,29660.0
2018-02-15 10:50:00,189.81,189.81,189.27,189.41,19855.0,140.0644,140.0644,139.666,139.7693,19855.0
2018-02-15 11:00:00,189.36,189.87,189.15,189.36,24900.0,139.7324,140.1087,139.5774,139.7324,24900.0
2018-02-15 11:10:00,189.14,189.3,188.52,188.65,13777.0,139.57,139.6881,139.1125,139.2084,13777.0
2018-02-15 11:20:00,188.77,188.99,188.5,188.79,11134.0,139.297,139.4593,139.0978,139.3118,11134.0
2018-02-15 11:30:00,189.01,189.59,188.9,189.59,6890.0,139.4741,139.9021,139.3929,139.9021,6890.0
2018-02-15 11:40:00,189.64,189.8,189.33,189.56,7153.0,139.939,140.0571,139.7102,139.88,7153.0
2018-02-15 11:50:00,189.56,189.77,189.25,189.43,5624.0,139.88,140.0349,139.6512,139.784,5624.0
2018-02-15 12:00:00,189.47,189.58,189.13,189.41,5954.0,139.8135,139.8947,139.5627,139.7693,5954.0
2018-02-15 12:10:00,189.34,189.9,189.34,189.9,9504.0,139.7176,140.1308,139.7176,140.1308,9504.0
2018-02-15 12:20:00,189.78,190.0,189.67,190.0,5731.0,140.0423,140.2046,139.9611,140.2046,5731.0
2018-02-15 12:30:00,190.07,190.17,189.85,189.99,23217.0,140.2563,140.3301,140.094,140.1973,23217.0
2018-02-15 12:40:00,190.0,190.24,189.89,190.09,11720.0,140.2046,140.3817,140.1235,140.2711,11720.0
2018-02-15 12:50:00,190.09,190.2,189.95,190.19,5982.0,140.2711,140.3522,140.1677,140.3448,5982.0
2018-02-15 13:00:00,190.09,190.47,190.07,190.18,5787.0,140.2711,140.5515,140.2563,140.3375,5787.0
2018-02-15 13:10:00,190.15,190.22,189.98,190.11,8328.0,140.3153,140.367,140.1899,140.2858,8328.0
2018-02-15 13:20:00,190.02,190.5,189.98,190.28,18259.0,140.2194,140.5736,140.1899,140.4113,18259.0
2018-02-15 13:30:00,190.22,190.22,189.8,189.8,12606.0,140.367,140.367,140.0571,140.0571,12606.0
2018-02-15 13:40:00,189.7,189.93,189.66,189.86,11016.0,139.9833,140.153,139.9537,140.1013,11016.0
2018-02-15 13:50:00,189.93,190.2,189.85,190.13,16249.0,140.153,140.3522,140.094,140.3006,16249.0
2018-02-15 14:00:00,190.13,190.27,189.99,190.16,8858.0,140.3006,140.4039,140.1973,140.3227,8858.0
2018-02-15 14:10:00,190.1,190.16,189.73,190.06,6819.0,140.2784,140.3227,140.0054,140.2489,6819.0
2018-02-15 14:20:00,190.03,190.18,189.69,190.07,9339.0,140.2268,140.3375,139.9759,140.2563,9339.0
2018-02-15 14:30:00,190.0,190.44,189.97,190.4,5172.0,140.2046,140.5293,140.1825,140.4998,5172.0
2018-02-15 14:40:00,190.4,190.74,190.34,190.69,12404.0,140.4998,140.7507,140.4555,140.7138,12404.0
2018-02-15 14:50:00,190.67,190.8,190.5,190.77,19527.0,140.699,140.795,140.5736,140.7728,19527.0
2018-02-15 15:00:00,190.73,191.35,190.72,190.95,18999.0,140.7433,141.2008,140.7359,140.9057,18999.0
2018-02-15 15:10:00,191.08,191.08,190.45,190.56,14871.0,141.0016,141.0016,140.5367,140.6179,14871.0
2018-02-15 15:20:00,190.5,190.84,190.43,190.58,21213.0,140.5736,140.8245,140.5219,140.6326,21213.0
2018-02-15 15:30:00,190.58,190.58,189.92,190.23,23898.0,140.6326,140.6326,140.1456,140.3744,23898.0
2018-02-15 15:40:00,190.23,190.62,190.09,190.52,39868.0,140.3744,140.6621,140.2711,140.5884,39868.0
2018-02-15 15:50:00,190.5,190.66,190.23,190.48,75784.0,140.5736,140.6917,140.3744,140.5588,75784.0
2018-02-16 09:30:00,189.98,190.96,188.75,188.79,53937.0,140.1899,140.913,139.2822,139.3118,53937.0
2018-02-16 09:40:00,188.8,189.95,188.11,189.45,33345.0,139.3191,140.1677,138.81,139.7988,33345.0
2018-02-16 09:50:00,189.53,189.53,188.08,188.08,22318.0,139.8578,139.8578,138.7878,138.7878,22318.0
2018-02-16 10:00:00,188.02,188.24,187.37,187.57,24445.0,138.7436,138.9059,138.2639,138.4115,24445.0
2018-02-16 10:10:00,187.59,187.74,187.01,187.74,28248.0,138.4263,138.5369,137.9983,138.5369,28248.0
2018-02-16 10:20:00,187.9,188.83,187.84,188.71,10279.0,138.655,139.3413,138.6107,139.2527,10279.0
2018-02-16 10:30:00,188.68,189.3,188.52,189.23,13809.0,139.2306,139.6881,139.1125,139.6364,13809.0
2018-02-16 10:40:00,189.37,189.52,188.81,188.81,9970.0,139.7398,139.8504,139.3265,139.3265,9970.0
2018-02-16 10:50:00,188.92,189.15,188.13,189.05,20887.0,139.4077,139.5774,138.8247,139.5036,20887.0
2018-02-16 11:00:00,188.95,189.03,188.3,188.45,23318.0,139.4298,139.4889,138.9502,139.0609,23318.0
2018-02-16 11:10:00,188.39,188.89,188.35,188.45,16810.0,139.0166,139.3855,138.9871,139.0609,16810.0
2018-02-16 11:20:00,188.43,188.74,187.34,187.45,18828.0,139.0461,139.2749,138.2418,138.3229,18828.0
2018-02-16 11:30:00,187.35,188.5,187.35,188.35,27715.0,138.2492,139.0978,138.2492,138.9871,27715.0
2018-02-16 11:40:00,188.52,188.91,188.35,188.48,16911.0,139.1125,139.4003,138.9871,139.083,16911.0
2018-02-16 11:50:00,188.53,188.97,188.36,188.36,16514.0,139.1199,139.4446,138.9945,138.9945,16514.0
2018-02-16 12:00:00,188.35,188.38,187.83,188.13,22163.0,138.9871,139.0092,138.6034,138.8247,22163.0
2018-02-16 12:10:00,188.02,188.53,187.92,187.99,18951.0,138.7436,139.1199,138.6698,138.7214,18951.0
2018-02-16 12:20:00,187.99,188.16,187.69,188.0,24941.0,138.7214,138.8469,138.5,138.7288,24941.0
2018-02-16 12:30:00,187.86,188.42,187.81,188.15,15466.0,138.6255,139.0387,138.5886,138.8395,15466.0
2018-02-16 12:40:00,188.04,188.26,187.87,188.21,14457.0,138.7583,138.9207,138.6329,138.8838,14457.0
2018-02-16 12:50:00,188.2,188.2,187.77,188.07,10323.0,138.8764,138.8764,138.5591,138.7805,10323.0
2018-02-16 13:00:00,188.14,188.26,187.8,187.87,12377.0,138.8321,138.9207,138.5812,138.6329,12377.0
2018-02-16 13:10:00,187.85,187.95,187.52,187.6,9380.0,138.6181,138.6919,138.3746,138.4336,9380.0
2018-02-16 13:20:00,187.6,187.95,187.52,187.95,13346.0,138.4336,138.6919,138.3746,138.6919,13346.0
2018-02-16 13:30:00,187.9,188.04,187.63,187.93,26128.0,138.655,138.7583,138.4558,138.6771,26128.0
2018-02-16 13:40:00,187.93,188.33,187.87,188.21,21534.0,138.6771,138.9723,138.6329,138.8838,21534.0
2018-02-16 13:50:00,188.31,188.45,187.91,188.2,19969.0,138.9576,139.0609,138.6624,138.8764,19969.0
2018-02-16 14:00:00,188.21,188.25,187.71,187.78,16227.0,138.8838,138.9133,138.5148,138.5665,16227.0
2018-02-16 14:10:00,187.8,187.8,187.39,187.63,17603.0,138.5812,138.5812,138.2787,138.4558,17603.0
2018-02-16 14:20:00,187.65,187.79,187.4,187.7,15700.0,138.4705,138.5738,138.286,138.5074,15700.0
2018-02-16 14:30:00,187.61,188.21,187.5,188.19,20028.0,138.441,138.8838,138.3598,138.869,20028.0
2018-02-16 14:40:00,188.25,188.46,188.1,188.38,12131.0,138.9133,139.0682,138.8026,139.0092,12131.0
2018-02-16 14:50:00,188.41,188.72,188.17,188.72,15603.0,139.0313,139.2601,138.8542,139.2601,15603.0
2018-02-16 15:00:00,188.75,189.19,188.75,189.15,9620.0,139.2822,139.6069,139.2822,139.5774,9620.0
2018-02-16 15:10:00,189.21,189.23,188.88,188.9,16807.0,139.6217,139.6364,139.3782,139.3929,16807.0
2018-02-16 15:20:00,188.9,189.29,188.9,189.12,11525.0,139.3929,139.6807,139.3929,139.5553,11525.0
2018-02-16 15:30:00,189.15,189.25,188.6,188.81,20822.0,139.5774,139.6512,139.1716,139.3265,20822.0
2018-02-16 15:40:00,188.74,189.14,188.54,189.08,31241.0,139.2749,139.57,139.1273,139.5258,31241.0
2018-02-16 15:50:00,189.05,189.14,188.6,188.73,65569.0,139.5036,139.57,139.1716,139.2675,65569.0
2018-02-20 09:30:00,187.63,188.83,187.01,187.74,26235.0,138.4558,139.3413,137.9983,138.5369,26235.0
2018-02-20 09:40:00,187.73,190.25,187.73,190.25,17446.0,138.5296,140.3891,138.5296,140.3891,17446.0
2018-02-20 09:50:00,190.0,190.04,188.42,188.42,18602.0,140.2046,140.2342,139.0387,139.0387,18602.0
2018-02-20 10:00:00,188.54,188.9,188.13,188.44,22935.0,139.1273,139.3929,138.8247,139.0535,22935.0
2018-02-20 10:10:00,188.48,188.67,188.03,188.46,21203.0,139.083,139.2232,138.7509,139.0682,21203.0
2018-02-20 10:20:00,188.4,188.42,187.95,188.31,18410.0,139.024,139.0387,138.6919,138.9576,18410.0
2018-02-20 10:30:00,188.26,188.26,187.52,187.59,21297.0,138.9207,138.9207,138.3746,138.4263,21297.0
2018-02-20 10:40:00,187.65,188.0,187.62,187.98,23743.0,138.4705,138.7288,138.4484,138.714,23743.0
2018-02-20 10:50:00,188.05,188.29,187.68,187.75,16409.0,138.7657,138.9428,138.4927,138.5443,16409.0
2018-02-20 11:00:00,187.76,188.33,187.56,188.33,21352.0,138.5517,138.9723,138.4041,138.9723,21352.0
2018-02-20 11:10:00,188.23,188.35,187.71,187.98,20217.0,138.8985,138.9871,138.5148,138.714,20217.0
2018-02-20 11:20:00,188.1,188.22,187.8,188.13,9887.0,138.8026,138.8911,138.5812,138.8247,9887.0
2018-02-20 11:30:00,188.22,188.8,187.94,188.52,10450.0,138.8911,139.3191,138.6845,139.1125,10450.0
2018-02-20 11:40:00,188.69,188.8,188.06,188.66,8492.0,139.238,139.3191,138.7731,139.2158,8492.0
2018-02-20 11:50:00,188.67,188.78,188.22,188.57,7600.0,139.2232,139.3044,138.8911,139.1494,7600.0
2018-02-20 12:00:00,188.69,188.8,188.32,188.36,16874.0,139.238,139.3191,138.9649,138.9945,16874.0
2018-02-20 12:10:00,188.32,188.54,188.31,188.5,9460.0,138.9649,139.1273,138.9576,139.0978,9460.0
2018-02-20 12:20:00,188.56,188.78,188.42,188.7,8641.0,139.142,139.3044,139.0387,139.2453,8641.0
2018-02-20 12:30:00,188.71,189.0,188.57,188.66,15756.0,139.2527,139.4667,139.1494,139.2158,15756.0
2018-02-20 12:40:00,188.72,188.79,188.3,188.31,13603.0,139.2601,139.3118,138.9502,138.9576,13603.0
2018-02-20 12:50:00,188.37,188.66,188.0,188.52,10433.0,139.0018,139.2158,138.7288,139.1125,10433.0
2018-02-20 13:00:00,188.4,188.6,188.09,188.15,8329.0,139.024,139.1716,138.7952,138.8395,8329.0
2018-02-20 13:10:00,188.17,188.35,187.93,188.13,8405.0,138.8542,138.9871,138.6771,138.8247,8405.0
2018-02-20 13:20:00,188.03,188.03,187.42,187.42,11379.0,138.7509,138.7509,138.3008,138.3008,11379.0
2018-02-20 13:30:00,187.46,188.06,187.43,188.06,13579.0,138.3303,138.7731,138.3082,138.7731,13579.0
2018-02-20 13:40:00,187.95,188.21,187.41,187.71,18021.0,138.6919,138.8838,138.2934,138.5148,18021.0
2018-02-20 13:50:00,187.66,187.82,187.4,187.4,36466.0,138.4779,138.596,138.286,138.286,36466.0
2018-02-20 14:00:00,187.4,187.44,186.61,186.93,53747.0,138.286,138.3156,137.7031,137.9392,53747.0
2018-02-20 14:10:00,186.94,187.38,186.82,186.85,14011.0,137.9466,138.2713,137.8581,137.8802,14011.0
2018-02-20 14:20:00,186.85,187.14,186.85,187.0,25670.0,137.8802,138.0942,137.8802,137.9909,25670.0
2018-02-20 14:30:00,187.1,187.37,187.0,187.04,10170.0,138.0647,138.2639,137.9909,138.0204,10170.0
2018-02-20 14:40:00,187.17,187.19,186.81,186.89,17831.0,138.1163,138.1311,137.8507,137.9097,17831.0
2018-02-20 14:50:00,186.89,187.0,186.6,186.61,16550.0,137.9097,137.9909,137.6957,137.7031,16550.0
2018-02-20 15:00:00,186.64,186.89,186.5,186.71,32380.0,137.7252,137.9097,137.6219,137.7769,32380.0
2018-02-20 15:10:00,186.67,186.97,186.6,186.79,17153.0,137.7474,137.9687,137.6957,137.8359,17153.0
2018-02-20 15:20:00,186.78,186.78,186.4,186.49,22687.0,137.8285,137.8285,137.5481,137.6145,22687.0
2018-02-20 15:30:00,186.42,186.56,186.3,186.35,49713.0,137.5629,137.6662,137.4743,137.5112,49713.0
2018-02-20 15:40:00,186.35,186.42,185.96,186.39,65940.0,137.5112,137.5629,137.2234,137.5408,65940.0
2018-02-20 15:50:00,186.43,186.76,185.91,186.12,89690.0,137.5703,137.8138,137.1866,137.3415,89690.0
2018-02-21 09:30:00,186.97,192.94,185.77,191.3,80343.0,137.9687,142.3741,137.0832,141.1639,80343.0
2018-02-21 09:40:00,191.28,192.4,190.45,192.14,68001.0,141.1492,141.9756,140.5367,141.7838,68001.0
2018-02-21 09:50:00,192.26,192.62,190.69,190.93,40773.0,141.8723,142.138,140.7138,140.8909,40773.0
2018-02-21 10:00:00,191.13,191.94,189.5,189.91,44656.0,141.0385,141.6362,139.8357,140.1382,44656.0
2018-02-21 10:10:00,190.22,190.48,189.84,190.07,28887.0,140.367,140.5588,140.0866,140.2563,28887.0
2018-02-21 10:20:00,190.11,191.94,189.33,191.62,70310.0,140.2858,141.6362,139.7102,141.4001,70310.0
2018-02-21 10:30:00,191.47,191.95,190.02,190.24,101272.0,141.2894,141.6436,140.2194,140.3817,101272.0
2018-02-21 10:40:00,190.24,190.99,189.88,190.03,27568.0,140.3817,140.9352,140.1161,140.2268,27568.0
2018-02-21 10:50:00,190.18,190.27,189.8,190.26,41015.0,140.3375,140.4039,140.0571,140.3965,41015.0
2018-02-21 11:00:00,190.19,190.27,188.52,188.95,35738.0,140.3448,140.4039,139.1125,139.4298,35738.0
2018-02-21 11:10:00,188.96,189.63,188.8,189.22,25451.0,139.4372,139.9316,139.3191,139.6291,25451.0
2018-02-21 11:20:00,189.17,189.43,188.9,188.95,20463.0,139.5922,139.784,139.3929,139.4298,20463.0
2018-02-21 11:30:00,188.94,189.6,188.87,189.28,26363.0,139.4224,139.9095,139.3708,139.6733,26363.0
2018-02-21 11:40:00,189.07,189.39,188.95,189.36,19956.0,139.5184,139.7545,139.4298,139.7324,19956.0
2018-02-21 11:50:00,189.2,190.05,189.02,190.03,42096.0,139.6143,140.2415,139.4815,140.2268,42096.0
2018-02-21 12:00:00,190.04,190.31,189.5,189.69,19643.0,140.2342,140.4334,139.8357,139.9759,19643.0
2018-02-21 12:10:00,189.72,190.11,189.5,190.06,47201.0,139.998,140.2858,139.8357,140.2489,47201.0
2018-02-21 12:20:00,190.06,190.15,189.05,189.4,53439.0,140.2489,140.3153,139.5036,139.7619,53439.0
2018-02-21 12:30:00,189.43,189.48,189.12,189.28,22002.0,139.784,139.8209,139.5553,139.6733,22002.0
2018-02-21 12:40:00,189.21,189.45,189.03,189.3,75326.0,139.6217,139.7988,139.4889,139.6881,75326.0
2018-02-21 12:50:00,189.23,189.27,188.92,189.15,50402.0,139.6364,139.666,139.4077,139.5774,50402.0
2018-02-21 13:00:00,189.19,189.28,188.92,188.96,24313.0,139.6069,139.6733,139.4077,139.4372,24313.0
2018-02-21 13:10:00,188.99,189.73,188.98,189.67,26402.0,139.4593,140.0054,139.452,139.9611,26402.0
2018-02-21 13:20:00,189.62,189.65,188.81,189.11,21984.0,139.9242,139.9464,139.3265,139.5479,21984.0
2018-02-21 13:30:00,189.12,189.12,188.87,188.95,12586.0,139.5553,139.5553,139.3708,139.4298,12586.0
2018-02-21 13:40:00,188.85,189.59,188.79,189.51,17676.0,139.356,139.9021,139.3118,139.8431,17676.0
2018-02-21 13:50:00,189.43,189.75,189.29,189.42,22852.0,139.784,140.0202,139.6807,139.7766,22852.0
2018-02-21 14:00:00,189.48,191.2,189.2,191.0,48503.0,139.8209,141.0901,139.6143,140.9426,48503.0
2018-02-21 14:10:00,191.15,192.18,191.15,192.08,63070.0,141.0532,141.8133,141.0532,141.7395,63070.0
2018-02-21 14:20:00,192.18,194.22,191.95,193.89,107052.0,141.8133,143.3187,141.6436,143.0751,107052.0
2018-02-21 14:30:00,193.83,194.11,192.7,193.05,159378.0,143.0309,143.2375,142.197,142.4553,159378.0
2018-02-21 14:40:00,193.06,193.49,191.91,192.03,46745.0,142.4627,142.78,141.6141,141.7026,46745.0
2018-02-21 14:50:00,191.99,192.2,190.97,191.25,55448.0,141.6731,141.8281,140.9204,141.127,55448.0
2018-02-21 15:00:00,191.25,191.31,190.83,190.99,44216.0,141.127,141.1713,140.8171,140.9352,44216.0
2018-02-21 15:10:00,190.99,190.99,190.4,190.56,56068.0,140.9352,140.9352,140.4998,140.6179,56068.0
2018-02-21 15:20:00,190.58,191.31,190.45,190.9,66719.0,140.6326,141.1713,140.5367,140.8688,66719.0
2018-02-21 15:30:00,190.84,191.13,190.4,190.48,50327.0,140.8245,141.0385,140.4998,140.5588,50327.0
2018-02-21 15:40:00,190.48,192.0,190.4,191.56,110583.0,140.5588,141.6805,140.4998,141.3558,110583.0
2018-02-21 15:50:00,191.66,191.81,190.67,190.68,137351.0,141.4296,141.5403,140.699,140.7064,137351.0
2018-02-22 09:30:00,191.63,192.81,190.77,192.06,32578.0,141.4074,142.2782,140.7728,141.7248,32578.0
2018-02-22 09:40:00,192.06,192.64,191.12,191.46,17732.0,141.7248,142.1527,141.0311,141.282,17732.0
2018-02-22 09:50:00,191.62,193.24,191.62,192.97,24564.0,141.4001,142.5955,141.4001,142.3963,24564.0
2018-02-22 10:00:00,192.98,194.1,192.93,194.1,38587.0,142.4036,143.2301,142.3667,143.2301,38587.0
2018-02-22 10:10:00,194.23,194.37,192.92,192.94,27793.0,143.326,143.4293,142.3594,142.3741,27793.0
2018-02-22 10:20:00,192.92,193.02,192.37,192.81,16886.0,142.3594,142.4332,141.9535,142.2782,16886.0
2018-02-22 10:30:00,192.82,193.36,192.77,193.13,25474.0,142.2856,142.684,142.2487,142.5143,25474.0
2018-02-22 10:40:00,193.05,193.07,191.79,192.1,14210.0,142.4553,142.4701,141.5255,141.7543,14210.0
2018-02-22 10:50:00,192.15,192.85,192.14,192.66,11402.0,141.7912,142.3077,141.7838,142.1675,11402.0
2018-02-22 11:00:00,192.66,192.74,191.77,192.3,36488.0,142.1675,142.2265,141.5108,141.9019,36488.0
2018-02-22 11:10:00,192.29,192.46,191.7,192.18,76140.0,141.8945,142.0199,141.4591,141.8133,76140.0
2018-02-22 11:20:00,192.12,192.69,191.91,192.0,36365.0,141.769,142.1896,141.6141,141.6805,36365.0
2018-02-22 11:30:00,192.04,192.15,191.68,191.91,38045.0,141.71,141.7912,141.4443,141.6141,38045.0
2018-02-22 11:40:00,191.91,192.22,191.73,192.16,66679.0,141.6141,141.8428,141.4812,141.7985,66679.0
2018-02-22 11:50:00,192.2,192.68,192.15,192.15,21197.0,141.8281,142.1823,141.7912,141.7912,21197.0
2018-02-22 12:00:00,192.25,192.35,191.98,192.13,20563.0,141.865,141.9387,141.6657,141.7764,20563.0
2018-02-22 12:10:00,192.22,192.39,192.04,192.33,64068.0,141.8428,141.9683,141.71,141.924,64068.0
2018-02-22 12:20:00,192.38,192.59,192.16,192.23,22770.0,141.9609,142.1159,141.7985,141.8502,22770.0
2018-02-22 12:30:00,192.22,192.94,192.21,192.94,11553.0,141.8428,142.3741,141.8354,142.3741,11553.0
2018-02-22 12:40:00,193.0,193.2,192.68,192.73,13200.0,142.4184,142.566,142.1823,142.2192,13200.0
2018-02-22 12:50:00,192.63,193.1,192.51,193.06,6291.0,142.1454,142.4922,142.0568,142.4627,6291.0
2018-02-22 13:00:00,193.08,193.36,192.98,193.17,5632.0,142.4774,142.684,142.4036,142.5438,5632.0
2018-02-22 13:10:00,193.21,193.35,192.68,192.68,12348.0,142.5734,142.6767,142.1823,142.1823,12348.0
2018-02-22 13:20:00,192.65,193.0,192.57,192.91,10115.0,142.1601,142.4184,142.1011,142.352,10115.0
2018-02-22 13:30:00,192.95,192.96,192.46,192.67,9529.0,142.3815,142.3889,142.0199,142.1749,9529.0
2018-02-22 13:40:00,192.73,192.86,192.57,192.86,6910.0,142.2192,142.3151,142.1011,142.3151,6910.0
2018-02-22 13:50:00,192.73,193.58,192.7,193.52,18592.0,142.2192,142.8464,142.197,142.8021,18592.0
2018-02-22 14:00:00,193.52,193.65,193.24,193.4,24295.0,142.8021,142.898,142.5955,142.7136,24295.0
2018-02-22 14:10:00,193.4,193.69,193.3,193.69,8114.0,142.7136,142.9276,142.6398,142.9276,8114.0
2018-02-22 14:20:00,193.66,193.8,193.36,193.7,10535.0,142.9054,143.0087,142.684,142.9349,10535.0
2018-02-22 14:30:00,193.68,193.7,193.35,193.43,9252.0,142.9202,142.9349,142.6767,142.7357,9252.0
2018-02-22 14:40:00,193.41,193.48,193.27,193.46,22317.0,142.7209,142.7726,142.6176,142.7578,22317.0
2018-02-22 14:50:00,193.45,193.52,193.12,193.31,35449.0,142.7505,142.8021,142.5069,142.6472,35449.0
2018-02-22 15:00:00,193.24,193.5,193.22,193.35,15688.0,142.5955,142.7874,142.5807,142.6767,15688.0
2018-02-22 15:10:00,193.35,193.6,193.31,193.54,19211.0,142.6767,142.8611,142.6472,142.8169,19211.0
2018-02-22 15:20:00,193.58,194.32,193.57,193.94,37521.0,142.8464,143.3925,142.839,143.112,37521.0
2018-02-22 15:30:00,193.9,193.94,193.43,193.54,21900.0,143.0825,143.112,142.7357,142.8169,21900.0
2018-02-22 15:40:00,193.51,193.61,192.48,192.49,56815.0,142.7947,142.8685,142.0347,142.0421,56815.0
2018-02-22 15:50:00,192.54,193.21,192.52,193.13,101450.0,142.079,142.5734,142.0642,142.5143,101450.0
2018-02-23 09:30:00,193.33,194.36,192.84,193.09,16453.0,142.6619,143.422,142.3003,142.4848,16453.0
2018-02-23 09:40:00,193.09,194.2,193.09,194.0,8938.0,142.4848,143.3039,142.4848,143.1563,8938.0
2018-02-23 09:50:00,194.0,194.25,193.71,194.13,4913.0,143.1563,143.3408,142.9423,143.2522,4913.0
2018-02-23 10:00:00,194.16,194.39,193.91,194.36,43266.0,143.2744,143.4441,143.0899,143.422,43266.0
2018-02-23 10:10:00,194.25,194.94,194.17,194.61,20999.0,143.3408,143.85,143.2818,143.6064,20999.0
2018-02-23 10:20:00,194.53,194.72,193.8,194.15,10352.0,143.5474,143.6876,143.0087,143.267,10352.0
2018-02-23 10:30:00,194.23,194.51,194.02,194.02,8000.0,143.326,143.5327,143.1711,143.1711,8000.0
2018-02-23 10:40:00,193.96,194.23,193.75,194.11,8541.0,143.1268,143.326,142.9718,143.2375,8541.0
2018-02-23 10:50:00,194.06,194.24,193.86,193.98,12049.0,143.2006,143.3334,143.053,143.1416,12049.0
2018-02-23 11:00:00,193.99,194.21,193.3,193.31,11257.0,143.1489,143.3113,142.6398,142.6472,11257.0
2018-02-23 11:10:00,193.3,193.39,192.97,192.98,13514.0,142.6398,142.7062,142.3963,142.4036,13514.0
2018-02-23 11:20:00,193.15,193.35,192.99,193.32,7084.0,142.5291,142.6767,142.411,142.6545,7084.0
2018-02-23 11:30:00,193.38,193.89,193.32,193.89,7010.0,142.6988,143.0751,142.6545,143.0751,7010.0
2018-02-23 11:40:00,193.94,193.95,193.63,193.68,13464.0,143.112,143.1194,142.8833,142.9202,13464.0
2018-02-23 11:50:00,193.75,194.39,193.73,194.29,14168.0,142.9718,143.4441,142.9571,143.3703,14168.0
2018-02-23 12:00:00,194.14,194.84,194.06,194.64,10672.0,143.2596,143.7762,143.2006,143.6286,10672.0
2018-02-23 12:10:00,194.62,194.68,194.35,194.55,18977.0,143.6138,143.6581,143.4146,143.5622,18977.0
2018-02-23 12:20:00,194.5,194.71,194.37,194.42,12894.0,143.5253,143.6802,143.4293,143.4662,12894.0
2018-02-23 12:30:00,194.45,194.82,194.36,194.82,5507.0,143.4884,143.7614,143.422,143.7614,5507.0
2018-02-23 12:40:00,194.84,194.89,194.44,194.7,8451.0,143.7762,143.8131,143.481,143.6729,8451.0
2018-02-23 12:50:00,194.85,194.89,194.59,194.85,3300.0,143.7835,143.8131,143.5917,143.7835,3300.0
2018-02-23 13:00:00,194.89,194.9,194.56,194.59,6659.0,143.8131,143.8204,143.5696,143.5917,6659.0
2018-02-23 13:10:00,194.61,194.68,194.36,194.51,15218.0,143.6064,143.6581,143.422,143.5327,15218.0
2018-02-23 13:20:00,194.52,194.79,194.5,194.79,5657.0,143.54,143.7393,143.5253,143.7393,5657.0
2018-02-23 13:30:00,194.75,194.9,194.59,194.8,6640.0,143.7098,143.8204,143.5917,143.7467,6640.0
2018-02-23 13:40:00,194.81,195.22,194.8,195.14,17507.0,143.754,144.0566,143.7467,143.9975,17507.0
2018-02-23 13:50:00,195.1,195.52,195.1,195.52,7160.0,143.968,144.278,143.968,144.278,7160.0
2018-02-23 14:00:00,195.52,195.61,194.64,194.73,32125.0,144.278,144.3444,143.6286,143.695,32125.0
2018-02-23 14:10:00,194.75,194.88,194.51,194.8,6880.0,143.7098,143.8057,143.5327,143.7467,6880.0
2018-02-23 14:20:00,194.75,195.04,194.71,195.04,18924.0,143.7098,143.9238,143.6802,143.9238,18924.0
2018-02-23 14:30:00,194.97,195.1,194.75,194.89,7891.0,143.8721,143.968,143.7098,143.8131,7891.0
2018-02-23 14:40:00,194.92,195.16,194.8,195.03,4696.0,143.8352,144.0123,143.7467,143.9164,4696.0
2018-02-23 14:50:00,195.0,195.09,194.87,194.91,28736.0,143.8942,143.9606,143.7983,143.8278,28736.0
2018-02-23 15:00:00,194.88,195.16,194.83,195.0,11646.0,143.8057,144.0123,143.7688,143.8942,11646.0
2018-02-23 15:10:00,195.05,195.09,194.69,194.75,9622.0,143.9311,143.9606,143.6655,143.7098,9622.0
2018-02-23 15:20:00,194.8,195.01,194.75,194.87,11621.0,143.7467,143.9016,143.7098,143.7983,11621.0
2018-02-23 15:30:00,194.88,195.34,194.88,195.27,14135.0,143.8057,144.1451,143.8057,144.0935,14135.0
2018-02-23 15:40:00,195.27,195.59,195.23,195.49,24116.0,144.0935,144.3296,144.064,144.2558,24116.0
2018-02-23 15:50:00,195.54,195.74,195.49,195.67,51926.0,144.2927,144.4403,144.2558,144.3886,51926.0
2018-02-26 09:30:00,196.05,197.41,195.6,196.5,49111.0,144.6691,145.6726,144.337,145.0011,49111.0
2018-02-26 09:40:00,196.56,197.28,195.36,195.56,16993.0,145.0454,145.5767,144.1599,144.3075,16993.0
2018-02-26 09:50:00,195.69,195.7,195.09,195.5,14695.0,144.4034,144.4108,143.9606,144.2632,14695.0
2018-02-26 10:00:00,195.5,195.69,194.95,195.03,10741.0,144.2632,144.4034,143.8573,143.9164,10741.0
2018-02-26 10:10:00,194.98,195.42,194.96,195.3,12250.0,143.8795,144.2042,143.8647,144.1156,12250.0
2018-02-26 10:20:00,195.17,195.45,194.55,194.68,11150.0,144.0197,144.2263,143.5622,143.6581,11150.0
2018-02-26 10:30:00,194.59,194.65,194.19,194.65,5736.0,143.5917,143.636,143.2965,143.636,5736.0
2018-02-26 10:40:00,194.55,194.65,193.58,193.7,28834.0,143.5622,143.636,142.8464,142.9349,28834.0
2018-02-26 10:50:00,193.73,194.0,193.41,193.47,10335.0,142.9571,143.1563,142.7209,142.7652,10335.0
2018-02-26 11:00:00,193.59,193.85,193.31,193.85,18340.0,142.8538,143.0456,142.6472,143.0456,18340.0
2018-02-26 11:10:00,193.82,194.23,193.66,194.18,10329.0,143.0235,143.326,142.9054,143.2891,10329.0
2018-02-26 11:20:00,194.23,194.51,193.96,194.16,13182.0,143.326,143.5327,143.1268,143.2744,13182.0
2018-02-26 11:30:00,194.16,194.44,194.16,194.28,6036.0,143.2744,143.481,143.2744,143.3629,6036.0
2018-02-26 11:40:00,194.26,194.47,194.23,194.29,5555.0,143.3482,143.5031,143.326,143.3703,5555.0
2018-02-26 11:50:00,194.3,194.32,193.95,194.08,11424.0,143.3777,143.3925,143.1194,143.2153,11424.0
2018-02-26 12:00:00,194.12,194.47,193.93,194.47,10376.0,143.2449,143.5031,143.1047,143.5031,10376.0
2018-02-26 12:10:00,194.46,194.67,194.02,194.06,8095.0,143.4958,143.6507,143.1711,143.2006,8095.0
2018-02-26 12:20:00,194.11,194.16,193.64,193.64,20998.0,143.2375,143.2744,142.8907,142.8907,20998.0
2018-02-26 12:30:00,193.75,194.0,193.67,193.83,5077.0,142.9718,143.1563,142.9128,143.0309,5077.0
2018-02-26 12:40:00,193.86,193.86,193.51,193.59,12259.0,143.053,143.053,142.7947,142.8538,12259.0
2018-02-26 12:50:00,193.55,193.98,193.51,193.98,12728.0,142.8243,143.1416,142.7947,143.1416,12728.0
2018-02-26 13:00:00,193.98,194.21,193.83,194.03,10059.0,143.1416,143.3113,143.0309,143.1785,10059.0
2018-02-26 13:10:00,193.98,194.07,193.88,194.01,16935.0,143.1416,143.208,143.0678,143.1637,16935.0
2018-02-26 13:20:00,193.96,194.32,193.9,194.32,5474.0,143.1268,143.3925,143.0825,143.3925,5474.0
2018-02-26 13:30:00,194.2,194.25,193.73,193.75,9976.0,143.3039,143.3408,142.9571,142.9718,9976.0
2018-02-26 13:40:00,193.76,194.04,193.76,193.89,11705.0,142.9792,143.1858,142.9792,143.0751,11705.0
2018-02-26 13:50:00,193.93,194.03,193.82,193.93,3242.0,143.1047,143.1785,143.0235,143.1047,3242.0
2018-02-26 14:00:00,193.89,194.13,193.84,194.13,5352.0,143.0751,143.2522,143.0382,143.2522,5352.0
2018-02-26 14:10:00,194.18,194.47,194.14,194.41,14177.0,143.2891,143.5031,143.2596,143.4589,14177.0
2018-02-26 14:20:00,194.43,194.43,194.13,194.18,3786.0,143.4736,143.4736,143.2522,143.2891,3786.0
2018-02-26 14:30:00,194.18,194.54,194.18,194.48,7015.0,143.2891,143.5548,143.2891,143.5105,7015.0
2018-02-26 14:40:00,194.41,194.7,194.4,194.68,8122.0,143.4589,143.6729,143.4515,143.6581,8122.0
2018-02-26 14:50:00,194.56,195.03,194.48,194.99,13295.0,143.5696,143.9164,143.5105,143.8869,13295.0
2018-02-26 15:00:00,194.99,194.99,194.56,194.96,9560.0,143.8869,143.8869,143.5696,143.8647,9560.0
2018-02-26 15:10:00,194.99,195.09,194.54,194.85,20848.0,143.8869,143.9606,143.5548,143.7835,20848.0
2018-02-26 15:20:00,194.86,195.18,194.84,195.18,16733.0,143.7909,144.0271,143.7762,144.0271,16733.0
2018-02-26 15:30:00,195.03,195.29,194.95,195.22,25345.0,143.9164,144.1082,143.8573,144.0566,25345.0
2018-02-26 15:40:00,195.22,195.42,195.16,195.31,42479.0,144.0566,144.2042,144.0123,144.123,42479.0
2018-02-26 15:50:00,195.31,195.98,195.31,195.88,74349.0,144.123,144.6174,144.123,144.5436,74349.0
2018-02-27 09:30:00,196.54,196.64,195.29,196.31,24210.0,145.0306,145.1044,144.1082,144.8609,24210.0
2018-02-27 09:40:00,196.31,197.61,196.28,197.05,35382.0,144.8609,145.8202,144.8388,145.407,35382.0
2018-02-27 09:50:00,197.21,197.74,196.75,196.75,22172.0,145.525,145.9161,145.1856,145.1856,22172.0
2018-02-27 10:00:00,196.77,196.86,195.97,196.19,22586.0,145.2004,145.2668,144.61,144.7724,22586.0
2018-02-27 10:10:00,196.15,196.4,195.95,196.0,9099.0,144.7428,144.9273,144.5953,144.6322,9099.0
2018-02-27 10:20:00,196.07,196.39,195.96,196.03,10207.0,144.6838,144.9199,144.6026,144.6543,10207.0
2018-02-27 10:30:00,196.25,196.33,195.57,195.86,8189.0,144.8166,144.8757,144.3148,144.5288,8189.0
2018-02-27 10:40:00,195.83,195.83,194.16,194.29,38083.0,144.5067,144.5067,143.2744,143.3703,38083.0
2018-02-27 10:50:00,194.14,194.22,192.52,192.98,26269.0,143.2596,143.3187,142.0642,142.4036,26269.0
2018-02-27 11:00:00,192.99,193.72,192.83,193.58,24202.0,142.411,142.9497,142.293,142.8464,24202.0
2018-02-27 11:10:00,193.35,193.58,193.06,193.25,24098.0,142.6767,142.8464,142.4627,142.6029,24098.0
2018-02-27 11:20:00,193.27,193.27,192.81,192.94,18879.0,142.6176,142.6176,142.2782,142.3741,18879.0
2018-02-27 11:30:00,193.0,193.28,192.84,193.01,11313.0,142.4184,142.625,142.3003,142.4258,11313.0
2018-02-27 11:40:00,193.06,193.57,192.99,193.45,19863.0,142.4627,142.839,142.411,142.7505,19863.0
2018-02-27 11:50:00,193.53,193.73,193.18,193.18,9350.0,142.8095,142.9571,142.5512,142.5512,9350.0
2018-02-27 12:00:00,193.36,193.65,193.04,193.34,14348.0,142.684,142.898,142.4479,142.6693,14348.0
2018-02-27 12:10:00,193.34,193.61,193.11,193.31,12462.0,142.6693,142.8685,142.4996,142.6472,12462.0
2018-02-27 12:20:00,193.36,193.76,193.14,193.66,17213.0,142.684,142.9792,142.5217,142.9054,17213.0
2018-02-27 12:30:00,193.55,194.2,193.55,194.01,12968.0,142.8243,143.3039,142.8243,143.1637,12968.0
2018-02-27 12:40:00,194.05,194.07,193.1,193.41,12628.0,143.1932,143.208,142.4922,142.7209,12628.0
2018-02-27 12:50:00,193.42,194.09,193.37,194.09,13187.0,142.7283,143.2227,142.6914,143.2227,13187.0
2018-02-27 13:00:00,194.02,194.02,193.36,193.9,15382.0,143.1711,143.1711,142.684,143.0825,15382.0
2018-02-27 13:10:00,193.88,193.92,193.58,193.87,10380.0,143.0678,143.0973,142.8464,143.0604,10380.0
2018-02-27 13:20:00,193.91,194.2,193.91,193.95,9453.0,143.0899,143.3039,143.0899,143.1194,9453.0
2018-02-27 13:30:00,193.88,194.2,193.75,193.89,9114.0,143.0678,143.3039,142.9718,143.0751,9114.0
2018-02-27 13:40:00,193.84,194.0,193.76,193.78,10844.0,143.0382,143.1563,142.9792,142.994,10844.0
2018-02-27 13:50:00,193.76,193.91,193.62,193.87,13172.0,142.9792,143.0899,142.8759,143.0604,13172.0
2018-02-27 14:00:00,193.87,193.95,193.23,193.47,8035.0,143.0604,143.1194,142.5881,142.7652,8035.0
2018-02-27 14:10:00,193.47,193.56,193.12,193.56,12535.0,142.7652,142.8316,142.5069,142.8316,12535.0
2018-02-27 14:20:00,193.55,193.55,193.13,193.49,9715.0,142.8243,142.8243,142.5143,142.78,9715.0
2018-02-27 14:30:00,193.49,193.58,193.27,193.5,9491.0,142.78,142.8464,142.6176,142.7874,9491.0
2018-02-27 14:40:00,193.45,193.63,193.34,193.59,8033.0,142.7505,142.8833,142.6693,142.8538,8033.0
2018-02-27 14:50:00,193.54,193.82,193.54,193.75,8133.0,142.8169,143.0235,142.8169,142.9718,8133.0
2018-02-27 15:00:00,193.63,193.91,193.45,193.45,5229.0,142.8833,143.0899,142.7505,142.7505,5229.0
2018-02-27 15:10:00,193.46,193.73,193.39,193.39,15886.0,142.7578,142.9571,142.7062,142.7062,15886.0
2018-02-27 15:20:00,193.45,193.6,193.15,193.28,15103.0,142.7505,142.8611,142.5291,142.625,15103.0
2018-02-27 15:30:00,193.34,193.58,193.13,193.5,30557.0,142.6693,142.8464,142.5143,142.7874,30557.0
2018-02-27 15:40:00,193.48,193.62,193.34,193.6,33841.0,142.7726,142.8759,142.6693,142.8611,33841.0
2018-02-27 15:50:00,193.56,193.56,192.99,192.99,61559.0,142.8316,142.8316,142.411,142.411,61559.0
2018-02-28 09:30:00,193.82,194.98,193.12,193.68,15886.0,143.0235,143.8795,142.5069,142.9202,15886.0
2018-02-28 09:40:00,193.71,194.59,193.33,194.59,13769.0,142.9423,143.5917,142.6619,143.5917,13769.0
2018-02-28 09:50:00,194.43,194.6,193.62,193.87,18045.0,143.4736,143.5991,142.8759,143.0604,18045.0
2018-02-28 10:00:00,193.88,194.31,193.45,193.45,22302.0,143.0678,143.3851,142.7505,142.7505,22302.0
2018-02-28 10:10:00,193.48,194.12,193.4,193.44,14322.0,142.7726,143.2449,142.7136,142.7431,14322.0
2018-02-28 10:20:00,193.56,193.69,193.16,193.47,6565.0,142.8316,142.9276,142.5365,142.7652,6565.0
2018-02-28 10:30:00,193.48,193.95,193.36,193.84,5335.0,142.7726,143.1194,142.684,143.0382,5335.0
2018-02-28 10:40:00,193.87,194.03,193.65,193.67,12622.0,143.0604,143.1785,142.898,142.9128,12622.0
2018-02-28 10:50:00,193.77,193.85,193.31,193.5,24052.0,142.9866,143.0456,142.6472,142.7874,24052.0
2018-02-28 11:00:00,193.47,193.75,193.2,193.54,17648.0,142.7652,142.9718,142.566,142.8169,17648.0
2018-02-28 11:10:00,193.69,194.05,193.51,194.03,11841.0,142.9276,143.1932,142.7947,143.1785,11841.0
2018-02-28 11:20:00,193.89,194.12,193.68,193.92,3000.0,143.0751,143.2449,142.9202,143.0973,3000.0
2018-02-28 11:30:00,193.99,193.99,193.45,193.91,3106.0,143.1489,143.1489,142.7505,143.0899,3106.0
2018-02-28 11:40:00,193.91,194.72,193.81,194.7,7661.0,143.0899,143.6876,143.0161,143.6729,7661.0
2018-02-28 11:50:00,194.68,195.0,194.52,194.99,10864.0,143.6581,143.8942,143.54,143.8869,10864.0
2018-02-28 12:00:00,194.86,194.89,194.42,194.89,4006.0,143.7909,143.8131,143.4662,143.8131,4006.0
2018-02-28 12:10:00,194.81,194.82,194.49,194.81,3000.0,143.754,143.7614,143.5179,143.754,3000.0
2018-02-28 12:20:00,194.8,194.89,194.52,194.77,10150.0,143.7467,143.8131,143.54,143.7245,10150.0
2018-02-28 12:30:00,194.66,194.89,194.54,194.77,4751.0,143.6433,143.8131,143.5548,143.7245,4751.0
2018-02-28 12:40:00,194.87,195.33,194.77,195.33,8308.0,143.7983,144.1377,143.7245,144.1377,8308.0
2018-02-28 12:50:00,195.21,195.87,195.2,195.75,33561.0,144.0492,144.5362,144.0418,144.4477,33561.0
2018-02-28 13:00:00,195.72,196.02,195.66,196.02,7766.0,144.4255,144.6469,144.3813,144.6469,7766.0
2018-02-28 13:10:00,196.06,196.3,196.01,196.2,9046.0,144.6764,144.8535,144.6395,144.7797,9046.0
2018-02-28 13:20:00,196.16,196.25,195.87,196.2,9395.0,144.7502,144.8166,144.5362,144.7797,9395.0
2018-02-28 13:30:00,196.07,196.25,195.99,196.14,3817.0,144.6838,144.8166,144.6248,144.7355,3817.0
2018-02-28 13:40:00,196.08,196.16,195.82,196.14,7469.0,144.6912,144.7502,144.4993,144.7355,7469.0
2018-02-28 13:50:00,196.09,196.54,196.09,196.5,23564.0,144.6986,145.0306,144.6986,145.0011,23564.0
2018-02-28 14:00:00,196.43,196.68,196.26,196.45,21613.0,144.9495,145.1339,144.824,144.9642,21613.0
2018-02-28 14:10:00,196.38,196.52,195.9,195.9,13421.0,144.9126,145.0159,144.5584,144.5584,13421.0
2018-02-28 14:20:00,196.01,196.03,195.68,195.77,26664.0,144.6395,144.6543,144.396,144.4624,26664.0
2018-02-28 14:30:00,195.7,195.99,195.55,195.87,13828.0,144.4108,144.6248,144.3001,144.5362,13828.0
2018-02-28 14:40:00,195.82,196.12,195.54,195.72,17000.0,144.4993,144.7207,144.2927,144.4255,17000.0
2018-02-28 14:50:00,195.7,195.7,194.89,194.94,7851.0,144.4108,144.4108,143.8131,143.85,7851.0
2018-02-28 15:00:00,194.84,195.11,194.84,194.99,5825.0,143.7762,143.9754,143.7762,143.8869,5825.0
2018-02-28 15:10:00,194.98,195.66,194.87,195.56,44387.0,143.8795,144.3813,143.7983,144.3075,44387.0
2018-02-28 15:20:00,195.59,195.67,195.33,195.56,36335.0,144.3296,144.3886,144.1377,144.3075,36335.0
2018-02-28 15:30:00,195.52,195.61,195.34,195.52,18860.0,144.278,144.3444,144.1451,144.278,18860.0
2018-02-28 15:40:00,195.46,195.46,194.78,194.83,17644.0,144.2337,144.2337,143.7319,143.7688,17644.0
2018-02-28 15:50:00,194.7,194.89,194.33,194.33,76444.0,143.6729,143.8131,143.3998,143.3998,76444.0
2018-03-01 09:30:00,194.24,194.93,193.08,194.9,18943.0,143.3334,143.8426,142.4774,143.8204,18943.0
2018-03-01 09:40:00,194.93,196.53,194.78,196.15,18777.0,143.8426,145.0233,143.7319,144.7428,18777.0
2018-03-01 09:50:00,195.96,196.82,195.46,196.63,24730.0,144.6026,145.2372,144.2337,145.097,24730.0
2018-03-01 10:00:00,196.48,197.0,196.13,196.35,28470.0,144.9864,145.3701,144.7281,144.8904,28470.0
2018-03-01 10:10:00,196.45,197.22,195.96,196.86,17344.0,144.9642,145.5324,144.6026,145.2668,17344.0
2018-03-01 10:20:00,196.89,197.86,196.44,197.69,24755.0,145.2889,146.0047,144.9568,145.8792,24755.0
2018-03-01 10:30:00,197.7,198.49,197.15,197.73,45164.0,145.8866,146.4696,145.4808,145.9088,45164.0
2018-03-01 10:40:00,197.66,197.73,196.83,196.99,32786.0,145.8571,145.9088,145.2446,145.3627,32786.0
2018-03-01 10:50:00,197.05,197.88,196.98,197.73,25312.0,145.407,146.0194,145.3553,145.9088,25312.0
2018-03-01 11:00:00,197.65,197.65,197.01,197.46,21075.0,145.8497,145.8497,145.3775,145.7095,21075.0
2018-03-01 11:10:00,197.38,197.38,196.62,197.0,8680.0,145.6505,145.6505,145.0897,145.3701,8680.0
2018-03-01 11:20:00,197.29,197.57,196.54,196.89,17221.0,145.5841,145.7907,145.0306,145.2889,17221.0
2018-03-01 11:30:00,196.88,196.96,196.53,196.75,14564.0,145.2815,145.3406,145.0233,145.1856,14564.0
2018-03-01 11:40:00,196.77,197.12,196.29,196.69,12400.0,145.2004,145.4586,144.8462,145.1413,12400.0
2018-03-01 11:50:00,196.69,197.25,196.53,197.23,7009.0,145.1413,145.5546,145.0233,145.5398,7009.0
2018-03-01 12:00:00,197.31,197.32,196.48,197.06,17762.0,145.5988,145.6062,144.9864,145.4143,17762.0
2018-03-01 12:10:00,196.97,197.59,196.85,197.37,20922.0,145.3479,145.8054,145.2594,145.6431,20922.0
2018-03-01 12:20:00,197.35,197.61,197.05,197.36,19667.0,145.6283,145.8202,145.407,145.6357,19667.0
2018-03-01 12:30:00,197.32,197.47,196.89,196.96,17999.0,145.6062,145.7169,145.2889,145.3406,17999.0
2018-03-01 12:40:00,196.96,197.61,196.56,197.61,15647.0,145.3406,145.8202,145.0454,145.8202,15647.0
2018-03-01 12:50:00,197.46,197.56,196.96,197.11,11062.0,145.7095,145.7833,145.3406,145.4512,11062.0
2018-03-01 13:00:00,196.99,197.18,196.48,196.5,14865.0,145.3627,145.5029,144.9864,145.0011,14865.0
2018-03-01 13:10:00,196.5,196.97,196.48,196.8,15075.0,145.0011,145.3479,144.9864,145.2225,15075.0
2018-03-01 13:20:00,196.78,197.39,196.7,196.75,15690.0,145.2077,145.6579,145.1487,145.1856,15690.0
2018-03-01 13:30:00,196.7,197.02,196.57,196.95,21583.0,145.1487,145.3848,145.0528,145.3332,21583.0
2018-03-01 13:40:00,196.78,197.15,196.64,196.85,19605.0,145.2077,145.4808,145.1044,145.2594,19605.0
2018-03-01 13:50:00,196.98,197.16,196.63,197.0,16528.0,145.3553,145.4881,145.097,145.3701,16528.0
2018-03-01 14:00:00,196.99,197.1,196.34,196.92,17148.0,145.3627,145.4439,144.883,145.311,17148.0
2018-03-01 14:10:00,196.63,197.06,196.18,196.84,19805.0,145.097,145.4143,144.765,145.252,19805.0
2018-03-01 14:20:00,196.66,196.82,196.28,196.52,32260.0,145.1192,145.2372,144.8388,145.0159,32260.0
2018-03-01 14:30:00,196.61,196.66,196.0,196.23,19940.0,145.0823,145.1192,144.6322,144.8019,19940.0
2018-03-01 14:40:00,196.27,196.44,195.91,195.98,14130.0,144.8314,144.9568,144.5657,144.6174,14130.0
2018-03-01 14:50:00,195.95,196.19,195.63,196.0,32142.0,144.5953,144.7724,144.3591,144.6322,32142.0
2018-03-01 15:00:00,196.12,196.58,195.79,196.47,19889.0,144.7207,145.0601,144.4772,144.979,19889.0
2018-03-01 15:10:00,196.4,196.55,196.15,196.47,22126.0,144.9273,145.038,144.7428,144.979,22126.0
2018-03-01 15:20:00,196.56,196.84,195.96,195.96,36642.0,145.0454,145.252,144.6026,144.6026,36642.0
2018-03-01 15:30:00,196.06,196.38,195.65,195.99,27488.0,144.6764,144.9126,144.3739,144.6248,27488.0
2018-03-01 15:40:00,195.86,196.49,195.84,196.2,30017.0,144.5288,144.9937,144.5141,144.7797,30017.0
2018-03-01 15:50:00,196.23,196.56,195.96,196.07,72797.0,144.8019,145.0454,144.6026,144.6838,72797.0
2018-03-02 09:30:00,196.18,197.61,195.11,195.48,26038.0,144.765,145.8202,143.9754,144.2484,26038.0
2018-03-02 09:40:00,195.47,196.01,194.99,195.42,22890.0,144.2411,144.6395,143.8869,144.2042,22890.0
2018-03-02 09:50:00,195.58,195.93,194.94,195.92,14908.0,144.3222,144.5805,143.85,144.5731,14908.0
2018-03-02 10:00:00,195.73,196.4,195.36,195.57,17566.0,144.4329,144.9273,144.1599,144.3148,17566.0
2018-03-02 10:10:00,195.39,195.67,195.07,195.67,18076.0,144.182,144.3886,143.9459,144.3886,18076.0
2018-03-02 10:20:00,195.67,196.31,195.43,195.8,19713.0,144.3886,144.8609,144.2115,144.4846,19713.0
2018-03-02 10:30:00,195.71,195.93,195.58,195.76,12532.0,144.4182,144.5805,144.3222,144.4551,12532.0
2018-03-02 10:40:00,195.86,196.08,195.64,196.08,21114.0,144.5288,144.6912,144.3665,144.6912,21114.0
2018-03-02 10:50:00,196.06,196.07,195.34,195.64,15328.0,144.6764,144.6838,144.1451,144.3665,15328.0
2018-03-02 11:00:00,195.65,195.98,195.42,195.42,32325.0,144.3739,144.6174,144.2042,144.2042,32325.0
2018-03-02 11:10:00,195.37,195.53,194.93,194.94,15074.0,144.1673,144.2853,143.8426,143.85,15074.0
2018-03-02 11:20:00,194.98,195.2,194.77,194.87,10532.0,143.8795,144.0418,143.7245,143.7983,10532.0
2018-03-02 11:30:00,194.8,194.89,194.19,194.24,6965.0,143.7467,143.8131,143.2965,143.3334,6965.0
2018-03-02 11:40:00,194.23,194.71,194.16,194.47,14047.0,143.326,143.6802,143.2744,143.5031,14047.0
2018-03-02 11:50:00,194.57,194.57,194.24,194.51,11458.0,143.5769,143.5769,143.3334,143.5327,11458.0
2018-03-02 12:00:00,194.41,194.55,194.07,194.34,8605.0,143.4589,143.5622,143.208,143.4072,8605.0
2018-03-02 12:10:00,194.44,194.46,193.77,193.95,9301.0,143.481,143.4958,142.9866,143.1194,9301.0
2018-03-02 12:20:00,193.95,194.22,193.87,194.21,5221.0,143.1194,143.3187,143.0604,143.3113,5221.0
2018-03-02 12:30:00,194.23,194.32,193.98,194.14,8629.0,143.326,143.3925,143.1416,143.2596,8629.0
2018-03-02 12:40:00,194.11,194.33,193.95,193.95,7800.0,143.2375,143.3998,143.1194,143.1194,7800.0
2018-03-02 12:50:00,193.98,194.17,193.87,193.88,4114.0,143.1416,143.2818,143.0604,143.0678,4114.0
2018-03-02 13:00:00,193.88,193.88,193.59,193.59,8600.0,143.0678,143.0678,142.8538,142.8538,8600.0
2018-03-02 13:10:00,193.54,193.58,193.26,193.52,8265.0,142.8169,142.8464,142.6103,142.8021,8265.0
2018-03-02 13:20:00,193.54,193.61,193.3,193.42,7903.0,142.8169,142.8685,142.6398,142.7283,7903.0
2018-03-02 13:30:00,193.35,193.35,192.83,192.83,6640.0,142.6767,142.6767,142.293,142.293,6640.0
2018-03-02 13:40:00,192.9,193.67,192.84,193.4,21543.0,142.3446,142.9128,142.3003,142.7136,21543.0
2018-03-02 13:50:00,193.45,193.58,193.13,193.19,14772.0,142.7505,142.8464,142.5143,142.5586,14772.0
2018-03-02 14:00:00,193.2,193.57,193.0,193.57,12729.0,142.566,142.839,142.4184,142.839,12729.0
2018-03-02 14:10:00,193.54,193.69,193.36,193.49,10132.0,142.8169,142.9276,142.684,142.78,10132.0
2018-03-02 14:20:00,193.39,193.6,193.08,193.3,26795.0,142.7062,142.8611,142.4774,142.6398,26795.0
2018-03-02 14:30:00,193.3,193.78,193.16,193.78,12422.0,142.6398,142.994,142.5365,142.994,12422.0
2018-03-02 14:40:00,193.79,194.11,193.67,194.03,12274.0,143.0014,143.2375,142.9128,143.1785,12274.0
2018-03-02 14:50:00,194.06,194.34,193.98,194.17,14384.0,143.2006,143.4072,143.1416,143.2818,14384.0
2018-03-02 15:00:00,194.05,194.42,194.0,194.25,16317.0,143.1932,143.4662,143.1563,143.3408,16317.0
2018-03-02 15:10:00,194.19,194.33,193.9,193.97,17944.0,143.2965,143.3998,143.0825,143.1342,17944.0
2018-03-02 15:20:00,194.04,194.44,194.01,194.42,18152.0,143.1858,143.481,143.1637,143.4662,18152.0
2018-03-02 15:30:00,194.33,194.85,194.21,194.85,25164.0,143.3998,143.7835,143.3113,143.7835,25164.0
2018-03-02 15:40:00,194.93,195.15,194.64,194.83,38857.0,143.8426,144.0049,143.6286,143.7688,38857.0
2018-03-02 15:50:00,194.85,195.11,194.79,194.92,81174.0,143.7835,143.9754,143.7393,143.8352,81174.0
2018-03-05 09:30:00,195.09,196.8,195.09,196.11,22776.0,143.9606,145.2225,143.9606,144.7133,22776.0
2018-03-05 09:40:00,196.04,196.9,195.41,196.43,13858.0,144.6617,145.2963,144.1968,144.9495,13858.0
2018-03-05 09:50:00,196.54,198.55,196.54,197.72,16854.0,145.0306,146.5138,145.0306,145.9014,16854.0
2018-03-05 10:00:00,197.86,198.0,197.56,197.91,54968.0,146.0047,146.108,145.7833,146.0416,54968.0
2018-03-05 10:10:00,197.97,198.0,197.43,197.8,27917.0,146.0859,146.108,145.6874,145.9604,27917.0
2018-03-05 10:20:00,197.87,198.4,197.86,198.38,47595.0,146.0121,146.4032,146.0047,146.3884,47595.0
2018-03-05 10:30:00,198.52,199.0,198.43,198.72,25566.0,146.4917,146.8459,146.4253,146.6393,25566.0
2018-03-05 10:40:00,198.78,198.97,198.62,198.96,9532.0,146.6836,146.8238,146.5655,146.8164,9532.0
2018-03-05 10:50:00,198.91,198.97,198.55,198.65,22196.0,146.7795,146.8238,146.5138,146.5876,22196.0
2018-03-05 11:00:00,198.58,198.79,198.31,198.31,27770.0,146.536,146.6909,146.3367,146.3367,27770.0
2018-03-05 11:10:00,198.35,198.93,198.19,198.76,12349.0,146.3663,146.7943,146.2482,146.6688,12349.0
2018-03-05 11:20:00,198.75,198.82,198.51,198.79,12097.0,146.6614,146.7131,146.4843,146.6909,12097.0
2018-03-05 11:30:00,198.81,198.99,198.44,198.66,17899.0,146.7057,146.8385,146.4327,146.595,17899.0
2018-03-05 11:40:00,198.8,198.86,198.09,198.43,14501.0,146.6983,146.7426,146.1744,146.4253,14501.0
2018-03-05 11:50:00,198.45,198.68,198.18,198.68,8531.0,146.4401,146.6098,146.2408,146.6098,8531.0
2018-03-05 12:00:00,198.68,198.82,198.39,198.82,12592.0,146.6098,146.7131,146.3958,146.7131,12592.0
2018-03-05 12:10:00,198.95,198.95,198.67,198.92,15260.0,146.809,146.809,146.6024,146.7869,15260.0
2018-03-05 12:20:00,198.85,198.9,198.56,198.73,24472.0,146.7352,146.7721,146.5212,146.6467,24472.0
2018-03-05 12:30:00,198.79,198.96,198.42,198.96,13234.0,146.6909,146.8164,146.4179,146.8164,13234.0
2018-03-05 12:40:00,198.85,198.96,198.79,198.87,6488.0,146.7352,146.8164,146.6909,146.75,6488.0
2018-03-05 12:50:00,198.91,199.0,198.63,199.0,16601.0,146.7795,146.8459,146.5729,146.8459,16601.0
2018-03-05 13:00:00,199.0,199.0,198.62,198.7,16479.0,146.8459,146.8459,146.5655,146.6245,16479.0
2018-03-05 13:10:00,198.69,199.0,198.67,198.82,18544.0,146.6172,146.8459,146.6024,146.7131,18544.0
2018-03-05 13:20:00,198.79,198.95,198.6,198.71,21646.0,146.6909,146.809,146.5507,146.6319,21646.0
2018-03-05 13:30:00,198.72,198.81,198.29,198.64,15616.0,146.6393,146.7057,146.322,146.5803,15616.0
2018-03-05 13:40:00,198.64,198.67,197.9,198.0,20520.0,146.5803,146.6024,146.0342,146.108,20520.0
2018-03-05 13:50:00,198.09,198.1,197.23,197.33,19737.0,146.1744,146.1818,145.5398,145.6136,19737.0
2018-03-05 14:00:00,197.28,197.42,196.88,197.23,24906.0,145.5767,145.68,145.2815,145.5398,24906.0
2018-03-05 14:10:00,197.28,197.41,196.87,196.97,18087.0,145.5767,145.6726,145.2741,145.3479,18087.0
2018-03-05 14:20:00,196.9,197.43,196.9,197.4,10134.0,145.2963,145.6874,145.2963,145.6652,10134.0
2018-03-05 14:30:00,197.4,197.44,196.94,197.41,25986.0,145.6652,145.6948,145.3258,145.6726,25986.0
2018-03-05 14:40:00,197.41,197.64,197.06,197.64,26103.0,145.6726,145.8423,145.4143,145.8423,26103.0
2018-03-05 14:50:00,197.62,198.15,197.58,198.14,25182.0,145.8276,146.2187,145.7981,146.2113,25182.0
2018-03-05 15:00:00,198.08,198.15,197.46,197.46,16156.0,146.167,146.2187,145.7095,145.7095,16156.0
2018-03-05 15:10:00,197.29,197.48,197.27,197.48,14930.0,145.5841,145.7243,145.5693,145.7243,14930.0
2018-03-05 15:20:00,197.36,197.43,196.56,196.66,22325.0,145.6357,145.6874,145.0454,145.1192,22325.0
2018-03-05 15:30:00,196.61,196.97,196.46,196.95,31912.0,145.0823,145.3479,144.9716,145.3332,31912.0
2018-03-05 15:40:00,196.97,197.6,196.93,197.47,34779.0,145.3479,145.8128,145.3184,145.7169,34779.0
2018-03-05 15:50:00,197.47,197.68,197.16,197.27,109082.0,145.7169,145.8719,145.4881,145.5693,109082.0
2018-03-06 09:30:00,196.8,197.7,195.41,196.0,21601.0,145.2225,145.8866,144.1968,144.6322,21601.0
2018-03-06 09:40:00,195.69,196.41,195.66,196.3,26250.0,144.4034,144.9347,144.3813,144.8535,26250.0
2018-03-06 09:50:00,196.31,196.59,195.5,196.48,41433.0,144.8609,145.0675,144.2632,144.9864,41433.0
2018-03-06 10:00:00,196.48,196.48,195.52,195.52,13619.0,144.9864,144.9864,144.278,144.278,13619.0
2018-03-06 10:10:00,195.67,196.12,195.53,195.87,8054.0,144.3886,144.7207,144.2853,144.5362,8054.0
2018-03-06 10:20:00,196.11,196.28,195.75,196.03,16743.0,144.7133,144.8388,144.4477,144.6543,16743.0
2018-03-06 10:30:00,196.05,196.3,195.95,196.15,9247.0,144.6691,144.8535,144.5953,144.7428,9247.0
2018-03-06 10:40:00,196.14,196.28,195.83,196.28,11682.0,144.7355,144.8388,144.5067,144.8388,11682.0
2018-03-06 10:50:00,196.26,196.55,196.09,196.26,25872.0,144.824,145.038,144.6986,144.824,25872.0
2018-03-06 11:00:00,196.32,196.55,196.14,196.42,12753.0,144.8683,145.038,144.7355,144.9421,12753.0
2018-03-06 11:10:00,196.56,197.37,196.56,196.93,8115.0,145.0454,145.6431,145.0454,145.3184,8115.0
2018-03-06 11:20:00,197.13,197.46,196.78,197.4,26003.0,145.466,145.7095,145.2077,145.6652,26003.0
2018-03-06 11:30:00,197.4,197.5,197.11,197.31,4837.0,145.6652,145.739,145.4512,145.5988,4837.0
2018-03-06 11:40:00,197.06,197.49,197.01,197.32,7029.0,145.4143,145.7317,145.3775,145.6062,7029.0
2018-03-06 11:50:00,197.37,197.45,197.16,197.39,5601.0,145.6431,145.7021,145.4881,145.6579,5601.0
2018-03-06 12:00:00,197.39,197.75,197.25,197.6,7319.0,145.6579,145.9235,145.5546,145.8128,7319.0
2018-03-06 12:10:00,197.5,197.61,197.25,197.46,5910.0,145.739,145.8202,145.5546,145.7095,5910.0
2018-03-06 12:20:00,197.35,197.35,197.07,197.08,1878.0,145.6283,145.6283,145.4217,145.4291,1878.0
2018-03-06 12:30:00,197.18,197.26,196.99,197.23,4736.0,145.5029,145.5619,145.3627,145.5398,4736.0
2018-03-06 12:40:00,197.25,197.61,197.23,197.49,20910.0,145.5546,145.8202,145.5398,145.7317,20910.0
2018-03-06 12:50:00,197.59,197.82,197.55,197.82,4300.0,145.8054,145.9752,145.7759,145.9752,4300.0
2018-03-06 13:00:00,197.75,197.82,197.53,197.53,6809.0,145.9235,145.9752,145.7612,145.7612,6809.0
2018-03-06 13:10:00,197.56,197.82,197.52,197.61,9347.0,145.7833,145.9752,145.7538,145.8202,9347.0
2018-03-06 13:20:00,197.56,198.13,197.56,197.82,7949.0,145.7833,146.2039,145.7833,145.9752,7949.0
2018-03-06 13:30:00,197.91,197.95,197.38,197.83,18419.0,146.0416,146.0711,145.6505,145.9825,18419.0
2018-03-06 13:40:00,197.72,197.91,197.5,197.87,21606.0,145.9014,146.0416,145.739,146.0121,21606.0
2018-03-06 13:50:00,197.93,198.23,197.89,198.17,4801.0,146.0563,146.2777,146.0268,146.2334,4801.0
2018-03-06 14:00:00,198.35,198.4,198.13,198.37,5168.0,146.3663,146.4032,146.2039,146.381,5168.0
2018-03-06 14:10:00,198.33,198.91,198.19,198.82,15331.0,146.3515,146.7795,146.2482,146.7131,15331.0
2018-03-06 14:20:00,198.76,199.07,198.54,198.83,7377.0,146.6688,146.8976,146.5065,146.7205,7377.0
2018-03-06 14:30:00,198.91,199.08,198.42,198.59,10237.0,146.7795,146.9049,146.4179,146.5434,10237.0
2018-03-06 14:40:00,198.49,198.62,198.05,198.43,8424.0,146.4696,146.5655,146.1449,146.4253,8424.0
2018-03-06 14:50:00,198.37,198.6,198.23,198.43,4683.0,146.381,146.5507,146.2777,146.4253,4683.0
2018-03-06 15:00:00,198.42,198.48,198.15,198.38,7429.0,146.4179,146.4622,146.2187,146.3884,7429.0
2018-03-06 15:10:00,198.43,198.43,197.77,198.06,6391.0,146.4253,146.4253,145.9383,146.1523,6391.0
2018-03-06 15:20:00,198.01,198.71,198.01,198.71,10703.0,146.1154,146.6319,146.1154,146.6319,10703.0
2018-03-06 15:30:00,198.57,198.58,198.21,198.22,10226.0,146.5286,146.536,146.263,146.2703,10226.0
2018-03-06 15:40:00,198.27,198.32,197.93,198.02,22803.0,146.3072,146.3441,146.0563,146.1228,22803.0
2018-03-06 15:50:00,198.08,198.23,197.8,198.16,39210.0,146.167,146.2777,145.9604,146.2261,39210.0
2018-03-07 09:30:00,197.33,198.91,197.17,197.17,10989.0,145.6136,146.7795,145.4955,145.4955,10989.0
2018-03-07 09:40:00,197.68,197.93,196.4,196.54,15938.0,145.8719,146.0563,144.9273,145.0306,15938.0
2018-03-07 09:50:00,196.64,197.26,196.63,196.96,8290.0,145.1044,145.5619,145.097,145.3406,8290.0
2018-03-07 10:00:00,196.99,197.77,196.98,197.7,12979.0,145.3627,145.9383,145.3553,145.8866,12979.0
2018-03-07 10:10:00,197.72,198.16,197.71,197.87,5638.0,145.9014,146.2261,145.894,146.0121,5638.0
2018-03-07 10:20:00,197.84,198.12,197.65,198.09,14783.0,145.9899,146.1965,145.8497,146.1744,14783.0
2018-03-07 10:30:00,198.09,198.24,197.57,197.57,7246.0,146.1744,146.2851,145.7907,145.7907,7246.0
2018-03-07 10:40:00,197.39,197.8,197.21,197.43,5711.0,145.6579,145.9604,145.525,145.6874,5711.0
2018-03-07 10:50:00,197.31,197.86,197.15,197.55,13710.0,145.5988,146.0047,145.4808,145.7759,13710.0
2018-03-07 11:00:00,197.57,197.78,197.36,197.54,9711.0,145.7907,145.9457,145.6357,145.7686,9711.0
2018-03-07 11:10:00,197.69,198.05,197.49,198.05,5934.0,145.8792,146.1449,145.7317,146.1449,5934.0
2018-03-07 11:20:00,198.01,198.58,197.95,198.21,7700.0,146.1154,146.536,146.0711,146.263,7700.0
2018-03-07 11:30:00,198.28,198.29,197.71,197.83,12176.0,146.3146,146.322,145.894,145.9825,12176.0
2018-03-07 11:40:00,197.89,198.31,197.83,197.96,7499.0,146.0268,146.3367,145.9825,146.0785,7499.0
2018-03-07 11:50:00,197.77,198.01,197.67,197.73,4900.0,145.9383,146.1154,145.8645,145.9088,4900.0
2018-03-07 12:00:00,197.73,198.14,197.57,198.09,5478.0,145.9088,146.2113,145.7907,146.1744,5478.0
2018-03-07 12:10:00,198.02,198.15,197.81,197.97,3604.0,146.1228,146.2187,145.9678,146.0859,3604.0
2018-03-07 12:20:00,198.08,198.09,197.78,197.95,5345.0,146.167,146.1744,145.9457,146.0711,5345.0
2018-03-07 12:30:00,198.0,198.46,197.66,198.14,3759.0,146.108,146.4474,145.8571,146.2113,3759.0
2018-03-07 12:40:00,198.24,198.26,198.02,198.08,5311.0,146.2851,146.2999,146.1228,146.167,5311.0
2018-03-07 12:50:00,197.96,198.13,197.9,197.97,2955.0,146.0785,146.2039,146.0342,146.0859,2955.0
2018-03-07 13:00:00,197.99,198.17,197.7,197.8,4100.0,146.1006,146.2334,145.8866,145.9604,4100.0
2018-03-07 13:10:00,197.72,197.89,197.54,197.75,10784.0,145.9014,146.0268,145.7686,145.9235,10784.0
2018-03-07 13:20:00,197.98,198.08,197.72,197.8,2300.0,146.0932,146.167,145.9014,145.9604,2300.0
2018-03-07 13:30:00,197.89,197.98,197.63,197.98,2700.0,146.0268,146.0932,145.835,146.0932,2700.0
2018-03-07 13:40:00,197.99,197.99,197.61,197.73,4453.0,146.1006,146.1006,145.8202,145.9088,4453.0
2018-03-07 13:50:00,197.86,197.86,197.53,197.74,13991.0,146.0047,146.0047,145.7612,145.9161,13991.0
2018-03-07 14:00:00,197.65,198.25,197.65,198.03,5700.0,145.8497,146.2925,145.8497,146.1301,5700.0
2018-03-07 14:10:00,197.99,198.18,197.8,197.8,3300.0,146.1006,146.2408,145.9604,145.9604,3300.0
2018-03-07 14:20:00,197.73,197.9,197.65,197.69,4089.0,145.9088,146.0342,145.8497,145.8792,4089.0
2018-03-07 14:30:00,197.83,198.2,197.83,197.95,2686.0,145.9825,146.2556,145.9825,146.0711,2686.0
2018-03-07 14:40:00,197.98,198.03,197.76,198.02,3531.0,146.0932,146.1301,145.9309,146.1228,3531.0
2018-03-07 14:50:00,197.98,197.98,197.65,197.65,5229.0,146.0932,146.0932,145.8497,145.8497,5229.0
2018-03-07 15:00:00,197.66,198.14,197.62,197.98,6400.0,145.8571,146.2113,145.8276,146.0932,6400.0
2018-03-07 15:10:00,198.02,198.06,197.89,197.96,2495.0,146.1228,146.1523,146.0268,146.0785,2495.0
2018-03-07 15:20:00,197.89,197.89,197.62,197.81,7779.0,146.0268,146.0268,145.8276,145.9678,7779.0
2018-03-07 15:30:00,197.8,197.96,197.7,197.95,6674.0,145.9604,146.0785,145.8866,146.0711,6674.0
2018-03-07 15:40:00,197.91,198.08,197.7,197.75,20861.0,146.0416,146.167,145.8866,145.9235,20861.0
2018-03-07 15:50:00,197.78,198.03,197.58,197.98,52761.0,145.9457,146.1301,145.7981,146.0932,52761.0
2018-03-08 09:30:00,198.14,198.14,197.13,197.72,13192.0,146.2113,146.2113,145.466,145.9014,13192.0
2018-03-08 09:40:00,197.73,198.49,197.72,198.45,6073.0,145.9088,146.4696,145.9014,146.4401,6073.0
2018-03-08 09:50:00,198.37,198.74,198.17,198.17,4387.0,146.381,146.6541,146.2334,146.2334,4387.0
2018-03-08 10:00:00,198.32,199.24,198.32,199.08,6526.0,146.3441,147.023,146.3441,146.9049,6526.0
2018-03-08 10:10:00,199.16,199.28,198.72,199.07,6537.0,146.964,147.0525,146.6393,146.8976,6537.0
2018-03-08 10:20:00,199.22,199.3,198.95,199.12,5400.0,147.0083,147.0673,146.809,146.9345,5400.0
2018-03-08 10:30:00,199.13,199.35,198.94,199.27,9486.0,146.9418,147.1042,146.8016,147.0452,9486.0
2018-03-08 10:40:00,199.26,199.5,198.93,199.38,15840.0,147.0378,147.2149,146.7943,147.1263,15840.0
2018-03-08 10:50:00,199.5,199.5,199.2,199.44,11701.0,147.2149,147.2149,146.9935,147.1706,11701.0
2018-03-08 11:00:00,199.45,199.49,199.22,199.34,13561.0,147.178,147.2075,147.0083,147.0968,13561.0
2018-03-08 11:10:00,199.34,199.61,199.25,199.29,16625.0,147.0968,147.296,147.0304,147.0599,16625.0
2018-03-08 11:20:00,199.25,199.32,198.9,199.19,7441.0,147.0304,147.082,146.7721,146.9861,7441.0
2018-03-08 11:30:00,199.36,199.54,199.11,199.54,8699.0,147.1116,147.2444,146.9271,147.2444,8699.0
2018-03-08 11:40:00,199.45,199.96,199.45,199.87,6883.0,147.178,147.5543,147.178,147.4879,6883.0
2018-03-08 11:50:00,199.88,199.89,199.46,199.58,9051.0,147.4953,147.5027,147.1854,147.2739,9051.0
2018-03-08 12:00:00,199.76,199.92,199.69,199.92,2200.0,147.4067,147.5248,147.3551,147.5248,2200.0
2018-03-08 12:10:00,199.71,199.81,199.55,199.77,6656.0,147.3698,147.4436,147.2518,147.4141,6656.0
2018-03-08 12:20:00,199.77,199.77,199.31,199.32,6669.0,147.4141,147.4141,147.0747,147.082,6669.0
2018-03-08 12:30:00,199.36,199.56,199.31,199.5,11497.0,147.1116,147.2591,147.0747,147.2149,11497.0
2018-03-08 12:40:00,199.59,199.85,199.59,199.76,6904.0,147.2813,147.4731,147.2813,147.4067,6904.0
2018-03-08 12:50:00,199.66,199.78,199.45,199.56,6907.0,147.3329,147.4215,147.178,147.2591,6907.0
2018-03-08 13:00:00,199.73,199.85,199.66,199.74,4627.0,147.3846,147.4731,147.3329,147.392,4627.0
2018-03-08 13:10:00,199.81,200.38,199.74,200.28,24006.0,147.4436,147.8642,147.392,147.7904,24006.0
2018-03-08 13:20:00,200.29,200.49,200.06,200.38,18251.0,147.7978,147.9454,147.6281,147.8642,18251.0
2018-03-08 13:30:00,200.34,200.34,199.72,199.72,15444.0,147.8347,147.8347,147.3772,147.3772,15444.0
2018-03-08 13:40:00,199.67,199.72,199.51,199.72,4777.0,147.3403,147.3772,147.2223,147.3772,4777.0
2018-03-08 13:50:00,199.77,199.82,199.64,199.77,10696.0,147.4141,147.451,147.3182,147.4141,10696.0
2018-03-08 14:00:00,199.67,199.76,199.38,199.38,10759.0,147.3403,147.4067,147.1263,147.1263,10759.0
2018-03-08 14:10:00,199.38,199.68,199.26,199.5,13414.0,147.1263,147.3477,147.0378,147.2149,13414.0
2018-03-08 14:20:00,199.67,199.72,199.4,199.58,25323.0,147.3403,147.3772,147.1411,147.2739,25323.0
2018-03-08 14:30:00,199.58,199.65,199.34,199.65,5992.0,147.2739,147.3256,147.0968,147.3256,5992.0
2018-03-08 14:40:00,199.68,199.79,199.54,199.6,9518.0,147.3477,147.4289,147.2444,147.2887,9518.0
2018-03-08 14:50:00,199.57,199.68,199.36,199.59,24475.0,147.2665,147.3477,147.1116,147.2813,24475.0
2018-03-08 15:00:00,199.55,199.59,199.12,199.12,12472.0,147.2518,147.2813,146.9345,146.9345,12472.0
2018-03-08 15:10:00,199.21,199.43,199.1,199.34,8617.0,147.0009,147.1632,146.9197,147.0968,8617.0
2018-03-08 15:20:00,199.5,199.56,199.25,199.45,9409.0,147.2149,147.2591,147.0304,147.178,9409.0
2018-03-08 15:30:00,199.46,200.1,199.39,199.81,36486.0,147.1854,147.6576,147.1337,147.4436,36486.0
2018-03-08 15:40:00,199.81,199.9,199.57,199.63,22163.0,147.4436,147.51,147.2665,147.3108,22163.0
2018-03-08 15:50:00,199.64,199.9,199.46,199.84,53847.0,147.3182,147.51,147.1854,147.4658,53847.0
2018-03-09 09:30:00,200.08,200.4,198.01,198.83,22124.0,147.6429,147.879,146.1154,146.7205,22124.0
2018-03-09 09:40:00,198.67,199.15,198.2,198.81,11524.0,146.6024,146.9566,146.2556,146.7057,11524.0
2018-03-09 09:50:00,198.8,199.01,198.26,198.7,18425.0,146.6983,146.8533,146.2999,146.6245,18425.0
2018-03-09 10:00:00,198.55,198.88,198.13,198.19,28567.0,146.5138,146.7574,146.2039,146.2482,28567.0
2018-03-09 10:10:00,198.11,198.8,197.98,198.49,8801.0,146.1892,146.6983,146.0932,146.4696,8801.0
2018-03-09 10:20:00,198.5,199.25,198.5,199.22,7137.0,146.477,147.0304,146.477,147.0083,7137.0
2018-03-09 10:30:00,199.05,199.12,198.39,198.62,22326.0,146.8828,146.9345,146.3958,146.5655,22326.0
2018-03-09 10:40:00,198.4,199.07,198.24,199.07,18045.0,146.4032,146.8976,146.2851,146.8976,18045.0
2018-03-09 10:50:00,199.02,199.02,198.28,198.28,16267.0,146.8607,146.8607,146.3146,146.3146,16267.0
2018-03-09 11:00:00,198.37,198.38,197.79,197.99,8516.0,146.381,146.3884,145.953,146.1006,8516.0
2018-03-09 11:10:00,197.96,198.26,197.77,197.87,12492.0,146.0785,146.2999,145.9383,146.0121,12492.0
2018-03-09 11:20:00,197.8,198.11,197.67,197.88,19480.0,145.9604,146.1892,145.8645,146.0194,19480.0
2018-03-09 11:30:00,197.97,198.14,197.77,198.08,6900.0,146.0859,146.2113,145.9383,146.167,6900.0
2018-03-09 11:40:00,198.13,198.75,198.07,198.51,8820.0,146.2039,146.6614,146.1596,146.4843,8820.0
2018-03-09 11:50:00,198.36,198.53,198.01,198.35,12075.0,146.3736,146.4991,146.1154,146.3663,12075.0
2018-03-09 12:00:00,198.45,198.6,198.25,198.51,55154.0,146.4401,146.5507,146.2925,146.4843,55154.0
2018-03-09 12:10:00,198.56,198.89,198.56,198.74,5878.0,146.5212,146.7647,146.5212,146.6541,5878.0
2018-03-09 12:20:00,198.81,199.0,198.62,198.91,3200.0,146.7057,146.8459,146.5655,146.7795,3200.0
2018-03-09 12:30:00,199.0,199.39,199.0,199.22,4100.0,146.8459,147.1337,146.8459,147.0083,4100.0
2018-03-09 12:40:00,199.11,199.26,198.91,199.1,5586.0,146.9271,147.0378,146.7795,146.9197,5586.0
2018-03-09 12:50:00,199.0,199.01,198.74,198.74,2710.0,146.8459,146.8533,146.6541,146.6541,2710.0
2018-03-09 13:00:00,198.78,199.11,198.71,199.11,3100.0,146.6836,146.9271,146.6319,146.9271,3100.0
2018-03-09 13:10:00,199.1,199.33,198.87,198.87,6136.0,146.9197,147.0894,146.75,146.75,6136.0
2018-03-09 13:20:00,198.9,198.96,198.72,198.72,2413.0,146.7721,146.8164,146.6393,146.6393,2413.0
2018-03-09 13:30:00,198.93,199.12,198.91,198.93,7800.0,146.7943,146.9345,146.7795,146.7943,7800.0
2018-03-09 13:40:00,198.84,198.86,198.23,198.27,23206.0,146.7278,146.7426,146.2777,146.3072,23206.0
2018-03-09 13:50:00,198.27,198.42,198.23,198.31,21103.0,146.3072,146.4179,146.2777,146.3367,21103.0
2018-03-09 14:00:00,198.34,198.82,198.28,198.82,10808.0,146.3589,146.7131,146.3146,146.7131,10808.0
2018-03-09 14:10:00,198.74,198.77,198.41,198.61,12846.0,146.6541,146.6762,146.4105,146.5581,12846.0
2018-03-09 14:20:00,198.67,198.75,198.39,198.7,7710.0,146.6024,146.6614,146.3958,146.6245,7710.0
2018-03-09 14:30:00,198.75,199.4,198.63,199.21,52529.0,146.6614,147.1411,146.5729,147.0009,52529.0
2018-03-09 14:40:00,199.15,199.5,198.99,199.0,9865.0,146.9566,147.2149,146.8385,146.8459,9865.0
2018-03-09 14:50:00,198.99,199.37,198.53,199.35,10207.0,146.8385,147.1189,146.4991,147.1042,10207.0
2018-03-09 15:00:00,199.38,199.38,198.82,199.0,15117.0,147.1263,147.1263,146.7131,146.8459,15117.0
2018-03-09 15:10:00,198.95,199.05,198.76,198.83,15086.0,146.809,146.8828,146.6688,146.7205,15086.0
2018-03-09 15:20:00,198.73,199.18,198.73,199.11,16339.0,146.6467,146.9787,146.6467,146.9271,16339.0
2018-03-09 15:30:00,199.11,199.22,198.9,199.22,14236.0,146.9271,147.0083,146.7721,147.0083,14236.0
2018-03-09 15:40:00,199.18,199.61,199.18,199.57,26778.0,146.9787,147.296,146.9787,147.2665,26778.0
2018-03-09 15:50:00,199.58,200.03,199.56,200.0,55245.0,147.2739,147.606,147.2591,147.5838,55245.0
2018-03-12 09:30:00,199.96,199.99,199.01,199.69,31740.0,147.5543,147.5765,146.8533,147.3551,31740.0
2018-03-12 09:40:00,199.71,200.41,199.32,200.22,18811.0,147.3698,147.8864,147.082,147.7462,18811.0
2018-03-12 09:50:00,200.21,200.23,199.54,199.96,11657.0,147.7388,147.7536,147.2444,147.5543,11657.0
2018-03-12 10:00:00,199.71,199.71,198.56,198.64,13020.0,147.3698,147.3698,146.5212,146.5803,13020.0
2018-03-12 10:10:00,198.74,199.83,198.74,199.49,14023.0,146.6541,147.4584,146.6541,147.2075,14023.0
2018-03-12 10:20:00,199.3,199.45,198.8,198.88,9496.0,147.0673,147.178,146.6983,146.7574,9496.0
2018-03-12 10:30:00,198.86,199.67,198.79,199.49,10010.0,146.7426,147.3403,146.6909,147.2075,10010.0
2018-03-12 10:40:00,199.51,200.08,199.19,199.96,36283.0,147.2223,147.6429,146.9861,147.5543,36283.0
2018-03-12 10:50:00,200.01,200.08,199.53,199.62,25689.0,147.5912,147.6429,147.237,147.3034,25689.0
2018-03-12 11:00:00,199.67,199.71,199.42,199.61,6301.0,147.3403,147.3698,147.1558,147.296,6301.0
2018-03-12 11:10:00,199.57,199.57,198.81,199.05,18323.0,147.2665,147.2665,146.7057,146.8828,18323.0
2018-03-12 11:20:00,199.21,199.43,199.05,199.19,13787.0,147.0009,147.1632,146.8828,146.9861,13787.0
2018-03-12 11:30:00,199.11,199.4,199.07,199.22,9147.0,146.9271,147.1411,146.8976,147.0083,9147.0
2018-03-12 11:40:00,199.17,199.64,199.16,199.6,13668.0,146.9714,147.3182,146.964,147.2887,13668.0
2018-03-12 11:50:00,199.62,199.69,199.25,199.43,9000.0,147.3034,147.3551,147.0304,147.1632,9000.0
2018-03-12 12:00:00,199.65,199.65,199.33,199.48,7219.0,147.3256,147.3256,147.0894,147.2001,7219.0
2018-03-12 12:10:00,199.39,199.63,199.2,199.48,33149.0,147.1337,147.3108,146.9935,147.2001,33149.0
2018-03-12 12:20:00,199.41,199.56,199.24,199.29,29934.0,147.1485,147.2591,147.023,147.0599,29934.0
2018-03-12 12:30:00,199.32,199.34,199.14,199.23,6400.0,147.082,147.0968,146.9492,147.0156,6400.0
2018-03-12 12:40:00,199.24,199.35,199.12,199.16,9028.0,147.023,147.1042,146.9345,146.964,9028.0
2018-03-12 12:50:00,199.19,199.34,199.17,199.2,6675.0,146.9861,147.0968,146.9714,146.9935,6675.0
2018-03-12 13:00:00,199.24,199.5,199.15,199.5,10720.0,147.023,147.2149,146.9566,147.2149,10720.0
2018-03-12 13:10:00,199.55,199.83,199.52,199.63,6511.0,147.2518,147.4584,147.2296,147.3108,6511.0
2018-03-12 13:20:00,199.55,199.68,199.34,199.49,8651.0,147.2518,147.3477,147.0968,147.2075,8651.0
2018-03-12 13:30:00,199.51,199.61,199.43,199.49,7216.0,147.2223,147.296,147.1632,147.2075,7216.0
2018-03-12 13:40:00,199.56,199.9,199.35,199.9,20534.0,147.2591,147.51,147.1042,147.51,20534.0
2018-03-12 13:50:00,199.74,199.81,199.65,199.66,7076.0,147.392,147.4436,147.3256,147.3329,7076.0
2018-03-12 14:00:00,199.78,200.0,199.71,199.87,14149.0,147.4215,147.5838,147.3698,147.4879,14149.0
2018-03-12 14:10:00,199.93,200.05,199.83,199.95,14764.0,147.5322,147.6207,147.4584,147.5469,14764.0
2018-03-12 14:20:00,199.95,199.95,199.56,199.57,35810.0,147.5469,147.5469,147.2591,147.2665,35810.0
2018-03-12 14:30:00,199.55,199.77,199.36,199.43,10382.0,147.2518,147.4141,147.1116,147.1632,10382.0
2018-03-12 14:40:00,199.4,199.4,198.98,198.99,13118.0,147.1411,147.1411,146.8312,146.8385,13118.0
2018-03-12 14:50:00,198.99,199.18,198.72,199.18,14985.0,146.8385,146.9787,146.6393,146.9787,14985.0
2018-03-12 15:00:00,199.12,199.81,199.12,199.66,13677.0,146.9345,147.4436,146.9345,147.3329,13677.0
2018-03-12 15:10:00,199.66,199.69,199.29,199.37,9400.0,147.3329,147.3551,147.0599,147.1189,9400.0
2018-03-12 15:20:00,199.35,199.38,199.09,199.36,12486.0,147.1042,147.1263,146.9123,147.1116,12486.0
2018-03-12 15:30:00,199.37,199.45,199.03,199.05,25318.0,147.1189,147.178,146.868,146.8828,25318.0
2018-03-12 15:40:00,199.08,199.36,199.07,199.31,33771.0,146.9049,147.1116,146.8976,147.0747,33771.0
2018-03-12 15:50:00,199.31,199.48,199.03,199.38,90473.0,147.0747,147.2001,146.868,147.1263,90473.0
2018-03-13 09:30:00,198.0,198.92,197.82,198.61,15772.0,147.5883,148.2741,147.4541,148.043,15772.0
2018-03-13 09:40:00,198.54,198.77,197.99,198.19,15944.0,147.9908,148.1623,147.5809,147.7299,15944.0
2018-03-13 09:50:00,198.29,198.5,198.02,198.18,14964.0,147.8045,147.961,147.6032,147.7225,14964.0
2018-03-13 10:00:00,198.05,198.05,197.24,197.45,19582.0,147.6256,147.6256,147.0218,147.1783,19582.0
2018-03-13 10:10:00,197.58,197.58,196.76,197.07,94968.0,147.2753,147.2753,146.664,146.8951,94968.0
2018-03-13 10:20:00,197.07,197.75,197.01,197.75,12436.0,146.8951,147.402,146.8504,147.402,12436.0
2018-03-13 10:30:00,197.94,198.13,197.74,198.13,10744.0,147.5436,147.6852,147.3945,147.6852,10744.0
2018-03-13 10:40:00,198.05,198.42,197.88,198.08,8666.0,147.6256,147.9014,147.4989,147.6479,8666.0
2018-03-13 10:50:00,198.07,198.82,198.07,198.54,15695.0,147.6405,148.1995,147.6405,147.9908,15695.0
2018-03-13 11:00:00,198.5,198.73,197.93,198.73,84834.0,147.961,148.1325,147.5361,148.1325,84834.0
2018-03-13 11:10:00,198.72,198.96,198.33,198.69,13962.0,148.125,148.3039,147.8343,148.1026,13962.0
2018-03-13 11:20:00,198.59,199.0,198.35,198.84,11088.0,148.0281,148.3337,147.8492,148.2144,11088.0
2018-03-13 11:30:00,198.68,199.0,198.68,198.74,9218.0,148.0952,148.3337,148.0952,148.1399,9218.0
2018-03-13 11:40:00,198.84,198.99,198.58,198.58,22532.0,148.2144,148.3263,148.0206,148.0206,22532.0
2018-03-13 11:50:00,198.65,198.83,198.26,198.5,15836.0,148.0728,148.207,147.7821,147.961,15836.0
2018-03-13 12:00:00,198.39,198.61,198.25,198.47,8112.0,147.879,148.043,147.7747,147.9387,8112.0
2018-03-13 12:10:00,198.53,198.62,198.27,198.37,12835.0,147.9834,148.0505,147.7896,147.8641,12835.0
2018-03-13 12:20:00,198.35,198.43,197.76,198.09,8455.0,147.8492,147.9088,147.4094,147.6554,8455.0
2018-03-13 12:30:00,198.02,198.06,197.64,197.64,13654.0,147.6032,147.633,147.32,147.32,13654.0
2018-03-13 12:40:00,197.6,197.84,197.35,197.55,49718.0,147.2902,147.4691,147.1038,147.2529,49718.0
2018-03-13 12:50:00,197.54,197.7,197.34,197.34,9442.0,147.2454,147.3647,147.0964,147.0964,9442.0
2018-03-13 13:00:00,197.33,197.44,197.02,197.15,6628.0,147.0889,147.1709,146.8578,146.9547,6628.0
2018-03-13 13:10:00,197.22,197.48,197.07,197.07,11080.0,147.0069,147.2007,146.8951,146.8951,11080.0
2018-03-13 13:20:00,197.07,197.34,197.04,197.34,8191.0,146.8951,147.0964,146.8727,147.0964,8191.0
2018-03-13 13:30:00,197.46,197.55,197.39,197.44,9053.0,147.1858,147.2529,147.1336,147.1709,9053.0
2018-03-13 13:40:00,197.44,197.55,197.3,197.54,9094.0,147.1709,147.2529,147.0665,147.2454,9094.0
2018-03-13 13:50:00,197.52,197.73,197.47,197.67,10799.0,147.2305,147.3871,147.1933,147.3423,10799.0
2018-03-13 14:00:00,197.67,197.96,197.59,197.78,10018.0,147.3423,147.5585,147.2827,147.4243,10018.0
2018-03-13 14:10:00,197.75,197.76,197.35,197.56,7510.0,147.402,147.4094,147.1038,147.2603,7510.0
2018-03-13 14:20:00,197.56,197.85,197.3,197.31,12463.0,147.2603,147.4765,147.0665,147.074,12463.0
2018-03-13 14:30:00,197.38,197.46,197.22,197.29,13311.0,147.1262,147.1858,147.0069,147.0591,13311.0
2018-03-13 14:40:00,197.33,197.34,197.08,197.27,13589.0,147.0889,147.0964,146.9026,147.0442,13589.0
2018-03-13 14:50:00,197.32,197.89,197.25,197.51,12609.0,147.0814,147.5063,147.0293,147.2231,12609.0
2018-03-13 15:00:00,197.68,197.91,197.51,197.86,10099.0,147.3498,147.5212,147.2231,147.484,10099.0
2018-03-13 15:10:00,197.82,197.96,197.68,197.96,15205.0,147.4541,147.5585,147.3498,147.5585,15205.0
2018-03-13 15:20:00,197.92,197.92,197.72,197.73,17614.0,147.5287,147.5287,147.3796,147.3871,17614.0
2018-03-13 15:30:00,197.79,197.83,197.33,197.34,22176.0,147.4318,147.4616,147.0889,147.0964,22176.0
2018-03-13 15:40:00,197.34,197.43,197.08,197.13,24964.0,147.0964,147.1634,146.9026,146.9398,24964.0
2018-03-13 15:50:00,197.17,197.51,197.17,197.43,84029.0,146.9696,147.2231,146.9696,147.1634,84029.0
2018-03-14 09:30:00,197.88,198.48,196.73,197.58,19648.0,147.4989,147.9461,146.6417,147.2753,19648.0
2018-03-14 09:40:00,197.81,198.27,197.14,198.27,7555.0,147.4467,147.7896,146.9473,147.7896,7555.0
2018-03-14 09:50:00,198.18,198.25,197.25,197.26,7490.0,147.7225,147.7747,147.0293,147.0367,7490.0
2018-03-14 10:00:00,197.47,197.58,196.96,196.96,8062.0,147.1933,147.2753,146.8131,146.8131,8062.0
2018-03-14 10:10:00,197.09,197.09,196.58,196.76,18549.0,146.91,146.91,146.5299,146.664,18549.0
2018-03-14 10:20:00,196.76,197.07,196.44,196.55,19156.0,146.664,146.8951,146.4255,146.5075,19156.0
2018-03-14 10:30:00,196.4,196.69,196.27,196.45,13752.0,146.3957,146.6118,146.2988,146.433,13752.0
2018-03-14 10:40:00,196.31,196.33,195.55,195.57,19093.0,146.3286,146.3435,145.7621,145.777,19093.0
2018-03-14 10:50:00,195.6,195.96,195.37,195.37,20449.0,145.7994,146.0677,145.6279,145.6279,20449.0
2018-03-14 11:00:00,195.28,195.7,194.93,195.53,24620.0,145.5608,145.8739,145.3,145.7472,24620.0
2018-03-14 11:10:00,195.5,195.82,195.24,195.72,19181.0,145.7248,145.9634,145.531,145.8888,19181.0
2018-03-14 11:20:00,195.88,196.04,195.58,196.0,29894.0,146.0081,146.1273,145.7845,146.0975,29894.0
2018-03-14 11:30:00,196.04,196.24,195.53,195.64,17799.0,146.1273,146.2764,145.7472,145.8292,17799.0
2018-03-14 11:40:00,195.57,195.57,194.48,194.71,54739.0,145.777,145.777,144.9645,145.136,54739.0
2018-03-14 11:50:00,194.74,195.14,194.74,194.97,107238.0,145.1583,145.4565,145.1583,145.3298,107238.0
2018-03-14 12:00:00,194.9,195.03,194.78,195.03,28498.0,145.2776,145.3745,145.1881,145.3745,28498.0
2018-03-14 12:10:00,194.97,195.15,194.77,194.91,33944.0,145.3298,145.4639,145.1807,145.285,33944.0
2018-03-14 12:20:00,194.84,194.9,194.41,194.45,31337.0,145.2329,145.2776,144.9123,144.9422,31337.0
2018-03-14 12:30:00,194.44,195.01,194.43,194.72,17443.0,144.9347,145.3596,144.9273,145.1434,17443.0
2018-03-14 12:40:00,194.77,194.78,194.01,194.11,18294.0,145.1807,145.1881,144.6142,144.6887,18294.0
2018-03-14 12:50:00,194.11,194.17,193.94,194.17,22881.0,144.6887,144.7335,144.562,144.7335,22881.0
2018-03-14 13:00:00,194.18,194.2,193.92,193.97,21672.0,144.7409,144.7558,144.5471,144.5844,21672.0
2018-03-14 13:10:00,194.06,194.07,193.72,193.72,23209.0,144.6515,144.6589,144.398,144.398,23209.0
2018-03-14 13:20:00,193.83,193.88,193.62,193.64,13047.0,144.48,144.5173,144.3235,144.3384,13047.0
2018-03-14 13:30:00,193.65,193.7,193.52,193.69,19002.0,144.3458,144.3831,144.2489,144.3757,19002.0
2018-03-14 13:40:00,193.69,193.69,193.0,193.24,65066.0,144.3757,144.3757,143.8613,144.0402,65066.0
2018-03-14 13:50:00,193.22,193.57,193.15,193.45,55289.0,144.0253,144.2862,143.9731,144.1968,55289.0
2018-03-14 14:00:00,193.4,193.59,193.3,193.42,65707.0,144.1595,144.3011,144.085,144.1744,65707.0
2018-03-14 14:10:00,193.44,193.73,193.37,193.59,67831.0,144.1893,144.4055,144.1371,144.3011,67831.0
2018-03-14 14:20:00,193.58,193.77,193.46,193.55,64650.0,144.2937,144.4353,144.2042,144.2713,64650.0
2018-03-14 14:30:00,193.57,194.16,193.49,194.01,47312.0,144.2862,144.726,144.2266,144.6142,47312.0
2018-03-14 14:40:00,194.0,194.55,193.77,194.55,46434.0,144.6067,145.0167,144.4353,145.0167,46434.0
2018-03-14 14:50:00,194.54,194.86,194.39,194.39,26565.0,145.0092,145.2478,144.8974,144.8974,26565.0
2018-03-14 15:00:00,194.41,194.43,193.71,193.71,36993.0,144.9123,144.9273,144.3906,144.3906,36993.0
2018-03-14 15:10:00,193.79,194.36,193.54,194.36,32704.0,144.4502,144.8751,144.2639,144.8751,32704.0
2018-03-14 15:20:00,194.42,194.42,194.02,194.09,18565.0,144.9198,144.9198,144.6216,144.6738,18565.0
2018-03-14 15:30:00,194.11,194.71,194.05,194.71,38643.0,144.6887,145.136,144.644,145.136,38643.0
2018-03-14 15:40:00,194.69,194.76,194.46,194.51,62921.0,145.1211,145.1732,144.9496,144.9869,62921.0
2018-03-14 15:50:00,194.48,194.63,194.24,194.61,118420.0,144.9645,145.0763,144.7856,145.0614,118420.0
2018-03-15 09:30:00,194.99,195.18,193.74,194.95,23957.0,145.3447,145.4863,144.4129,145.3149,23957.0
2018-03-15 09:40:00,195.1,195.1,194.09,194.93,9033.0,145.4267,145.4267,144.6738,145.3,9033.0
2018-03-15 09:50:00,195.19,195.19,194.23,194.39,5700.0,145.4938,145.4938,144.7782,144.8974,5700.0
2018-03-15 10:00:00,194.4,194.72,193.89,194.65,11495.0,144.9049,145.1434,144.5247,145.0912,11495.0
2018-03-15 10:10:00,194.48,194.64,194.25,194.57,9099.0,144.9645,145.0838,144.7931,145.0316,9099.0
2018-03-15 10:20:00,194.56,194.56,193.71,194.06,5989.0,145.0242,145.0242,144.3906,144.6515,5989.0
2018-03-15 10:30:00,194.11,194.97,194.09,194.52,10428.0,144.6887,145.3298,144.6738,144.9943,10428.0
2018-03-15 10:40:00,194.61,194.95,194.41,194.9,16975.0,145.0614,145.3149,144.9123,145.2776,16975.0
2018-03-15 10:50:00,195.08,195.08,194.33,194.33,11259.0,145.4118,145.4118,144.8527,144.8527,11259.0
2018-03-15 11:00:00,194.49,194.54,194.07,194.37,17613.0,144.972,145.0092,144.6589,144.8825,17613.0
2018-03-15 11:10:00,194.53,194.53,194.12,194.35,7173.0,145.0018,145.0018,144.6962,144.8676,7173.0
2018-03-15 11:20:00,194.38,194.81,194.21,194.31,11709.0,144.89,145.2105,144.7633,144.8378,11709.0
2018-03-15 11:30:00,194.42,194.75,194.39,194.49,8605.0,144.9198,145.1658,144.8974,144.972,8605.0
2018-03-15 11:40:00,194.59,194.59,194.33,194.35,4744.0,145.0465,145.0465,144.8527,144.8676,4744.0
2018-03-15 11:50:00,194.43,194.43,194.03,194.15,7495.0,144.9273,144.9273,144.6291,144.7185,7495.0
2018-03-15 12:00:00,194.17,194.41,194.11,194.29,7901.0,144.7335,144.9123,144.6887,144.8229,7901.0
2018-03-15 12:10:00,194.18,194.73,194.15,194.45,10335.0,144.7409,145.1509,144.7185,144.9422,10335.0
2018-03-15 12:20:00,194.43,194.66,194.41,194.66,8489.0,144.9273,145.0987,144.9123,145.0987,8489.0
2018-03-15 12:30:00,194.54,194.72,194.52,194.67,4792.0,145.0092,145.1434,144.9943,145.1062,4792.0
2018-03-15 12:40:00,194.69,194.94,194.6,194.89,9049.0,145.1211,145.3074,145.054,145.2701,9049.0
2018-03-15 12:50:00,194.91,194.97,194.64,194.71,8366.0,145.285,145.3298,145.0838,145.136,8366.0
2018-03-15 13:00:00,194.75,194.83,194.59,194.74,5949.0,145.1658,145.2254,145.0465,145.1583,5949.0
2018-03-15 13:10:00,194.81,195.2,194.8,195.05,18258.0,145.2105,145.5012,145.2031,145.3894,18258.0
2018-03-15 13:20:00,195.0,195.06,194.63,194.8,21412.0,145.3521,145.3969,145.0763,145.2031,21412.0
2018-03-15 13:30:00,194.81,195.11,194.77,194.77,4901.0,145.2105,145.4341,145.1807,145.1807,4901.0
2018-03-15 13:40:00,194.76,194.77,194.21,194.59,17404.0,145.1732,145.1807,144.7633,145.0465,17404.0
2018-03-15 13:50:00,194.6,194.71,194.36,194.37,8395.0,145.054,145.136,144.8751,144.8825,8395.0
2018-03-15 14:00:00,194.5,194.6,194.16,194.21,8536.0,144.9794,145.054,144.726,144.7633,8536.0
2018-03-15 14:10:00,194.27,194.27,194.03,194.11,8285.0,144.808,144.808,144.6291,144.6887,8285.0
2018-03-15 14:20:00,194.14,194.21,193.85,193.85,12027.0,144.7111,144.7633,144.4949,144.4949,12027.0
2018-03-15 14:30:00,193.84,194.49,193.8,194.28,10247.0,144.4875,144.972,144.4577,144.8154,10247.0
2018-03-15 14:40:00,194.29,194.46,194.12,194.31,9591.0,144.8229,144.9496,144.6962,144.8378,9591.0
2018-03-15 14:50:00,194.35,194.5,194.14,194.5,18424.0,144.8676,144.9794,144.7111,144.9794,18424.0
2018-03-15 15:00:00,194.6,194.8,194.47,194.47,10236.0,145.054,145.2031,144.9571,144.9571,10236.0
2018-03-15 15:10:00,194.45,194.57,194.39,194.47,8650.0,144.9422,145.0316,144.8974,144.9571,8650.0
2018-03-15 15:20:00,194.48,194.92,194.48,194.92,9383.0,144.9645,145.2925,144.9645,145.2925,9383.0
2018-03-15 15:30:00,194.95,195.11,194.64,194.7,39258.0,145.3149,145.4341,145.0838,145.1285,39258.0
2018-03-15 15:40:00,194.67,195.36,194.65,195.23,16917.0,145.1062,145.6205,145.0912,145.5236,16917.0
2018-03-15 15:50:00,195.24,195.37,194.99,195.17,37662.0,145.531,145.6279,145.3447,145.4788,37662.0
2018-03-16 09:30:00,195.52,196.29,195.51,196.06,111151.0,145.7397,146.3137,145.7323,146.1422,111151.0
2018-03-16 09:40:00,196.21,196.36,195.42,195.57,5273.0,146.2541,146.3659,145.6652,145.777,5273.0
2018-03-16 09:50:00,195.76,195.97,195.27,195.72,10125.0,145.9186,146.0752,145.5534,145.8888,10125.0
2018-03-16 10:00:00,195.78,196.16,195.52,195.92,8213.0,145.9335,146.2168,145.7397,146.0379,8213.0
2018-03-16 10:10:00,195.96,195.96,195.43,195.64,6622.0,146.0677,146.0677,145.6727,145.8292,6622.0
2018-03-16 10:20:00,195.61,196.02,195.44,196.01,8446.0,145.8068,146.1124,145.6801,146.105,8446.0
2018-03-16 10:30:00,196.01,196.19,195.68,196.19,4500.0,146.105,146.2392,145.859,146.2392,4500.0
2018-03-16 10:40:00,196.17,196.17,195.84,196.14,4700.0,146.2242,146.2242,145.9783,146.2019,4700.0
2018-03-16 10:50:00,195.97,196.01,195.54,195.7,5038.0,146.0752,146.105,145.7546,145.8739,5038.0
2018-03-16 11:00:00,195.78,195.87,195.61,195.87,10411.0,145.9335,146.0006,145.8068,146.0006,10411.0
2018-03-16 11:10:00,195.8,196.58,195.79,196.29,19673.0,145.9484,146.5299,145.941,146.3137,19673.0
2018-03-16 11:20:00,196.22,196.68,196.18,196.5,16005.0,146.2615,146.6044,146.2317,146.4702,16005.0
2018-03-16 11:30:00,196.61,196.75,196.42,196.59,6577.0,146.5522,146.6566,146.4106,146.5373,6577.0
2018-03-16 11:40:00,196.64,196.7,196.47,196.47,3348.0,146.5746,146.6193,146.4479,146.4479,3348.0
2018-03-16 11:50:00,196.57,197.05,196.54,196.63,19877.0,146.5224,146.8802,146.5,146.5671,19877.0
2018-03-16 12:00:00,196.64,196.74,196.46,196.69,41774.0,146.5746,146.6491,146.4404,146.6118,41774.0
2018-03-16 12:10:00,196.63,196.78,196.58,196.7,18451.0,146.5671,146.6789,146.5299,146.6193,18451.0
2018-03-16 12:20:00,196.67,196.94,196.56,196.9,3645.0,146.5969,146.7982,146.5149,146.7684,3645.0
2018-03-16 12:30:00,196.94,197.13,196.52,196.77,9012.0,146.7982,146.9398,146.4851,146.6715,9012.0
2018-03-16 12:40:00,196.71,197.03,196.7,197.03,3859.0,146.6268,146.8653,146.6193,146.8653,3859.0
2018-03-16 12:50:00,197.01,197.16,196.68,196.92,8317.0,146.8504,146.9622,146.6044,146.7833,8317.0
2018-03-16 13:00:00,196.98,197.09,196.83,196.85,12877.0,146.828,146.91,146.7162,146.7311,12877.0
2018-03-16 13:10:00,196.85,197.06,196.77,197.0,11130.0,146.7311,146.8876,146.6715,146.8429,11130.0
2018-03-16 13:20:00,197.0,197.05,196.51,196.51,20414.0,146.8429,146.8802,146.4777,146.4777,20414.0
2018-03-16 13:30:00,196.52,196.96,196.51,196.87,12616.0,146.4851,146.8131,146.4777,146.746,12616.0
2018-03-16 13:40:00,196.87,197.32,196.86,197.23,6987.0,146.746,147.0814,146.7386,147.0144,6987.0
2018-03-16 13:50:00,197.33,197.44,197.14,197.27,14234.0,147.0889,147.1709,146.9473,147.0442,14234.0
2018-03-16 14:00:00,197.12,197.26,196.86,196.98,6656.0,146.9324,147.0367,146.7386,146.828,6656.0
2018-03-16 14:10:00,196.99,197.19,196.95,197.06,4560.0,146.8355,146.9845,146.8057,146.8876,4560.0
2018-03-16 14:20:00,197.16,197.31,197.07,197.22,7597.0,146.9622,147.074,146.8951,147.0069,7597.0
2018-03-16 14:30:00,197.28,197.32,197.09,197.24,4885.0,147.0516,147.0814,146.91,147.0218,4885.0
2018-03-16 14:40:00,197.09,197.35,197.08,197.32,7513.0,146.91,147.1038,146.9026,147.0814,7513.0
2018-03-16 14:50:00,197.3,197.47,197.16,197.47,5499.0,147.0665,147.1933,146.9622,147.1933,5499.0
2018-03-16 15:00:00,197.48,197.6,197.3,197.5,9625.0,147.2007,147.2902,147.0665,147.2156,9625.0
2018-03-16 15:10:00,197.47,197.57,197.3,197.53,6594.0,147.1933,147.2678,147.0665,147.238,6594.0
2018-03-16 15:20:00,197.47,197.78,197.39,197.78,8870.0,147.1933,147.4243,147.1336,147.4243,8870.0
2018-03-16 15:30:00,197.77,198.1,197.68,197.93,18844.0,147.4169,147.6629,147.3498,147.5361,18844.0
2018-03-16 15:40:00,197.97,198.15,197.9,198.03,39941.0,147.566,147.7001,147.5138,147.6107,39941.0
2018-03-16 15:50:00,198.03,198.2,197.95,198.0,87611.0,147.6107,147.7374,147.551,147.5883,87611.0
2018-03-19 09:30:00,198.04,198.08,196.93,197.45,14309.0,147.6181,147.6479,146.7907,147.1783,14309.0
2018-03-19 09:40:00,197.45,197.57,197.04,197.04,9678.0,147.1783,147.2678,146.8727,146.8727,9678.0
2018-03-19 09:50:00,197.08,197.91,197.02,197.62,8095.0,146.9026,147.5212,146.8578,147.3051,8095.0
2018-03-19 10:00:00,197.53,197.89,197.23,197.34,8106.0,147.238,147.5063,147.0144,147.0964,8106.0
2018-03-19 10:10:00,197.48,197.78,197.28,197.55,8812.0,147.2007,147.4243,147.0516,147.2529,8812.0
2018-03-19 10:20:00,197.57,197.74,197.47,197.47,8601.0,147.2678,147.3945,147.1933,147.1933,8601.0
2018-03-19 10:30:00,197.64,197.76,197.42,197.7,7328.0,147.32,147.4094,147.156,147.3647,7328.0
2018-03-19 10:40:00,197.7,197.85,197.44,197.71,7254.0,147.3647,147.4765,147.1709,147.3722,7254.0
2018-03-19 10:50:00,197.56,198.05,197.56,197.83,8420.0,147.2603,147.6256,147.2603,147.4616,8420.0
2018-03-19 11:00:00,197.68,197.81,197.49,197.58,13084.0,147.3498,147.4467,147.2082,147.2753,13084.0
2018-03-19 11:10:00,197.64,197.77,197.17,197.32,49323.0,147.32,147.4169,146.9696,147.0814,49323.0
2018-03-19 11:20:00,197.32,197.48,197.07,197.13,36808.0,147.0814,147.2007,146.8951,146.9398,36808.0
2018-03-19 11:30:00,197.13,197.26,196.86,197.05,11156.0,146.9398,147.0367,146.7386,146.8802,11156.0
2018-03-19 11:40:00,197.03,197.22,196.93,197.0,6401.0,146.8653,147.0069,146.7907,146.8429,6401.0
2018-03-19 11:50:00,196.96,197.29,196.88,197.12,13907.0,146.8131,147.0591,146.7535,146.9324,13907.0
2018-03-19 12:00:00,196.98,197.13,196.76,196.84,18192.0,146.828,146.9398,146.664,146.7237,18192.0
2018-03-19 12:10:00,196.83,196.95,196.75,196.91,11445.0,146.7162,146.8057,146.6566,146.7758,11445.0
2018-03-19 12:20:00,196.87,196.87,196.65,196.83,8569.0,146.746,146.746,146.582,146.7162,8569.0
2018-03-19 12:30:00,196.83,196.83,196.54,196.69,19522.0,146.7162,146.7162,146.5,146.6118,19522.0
2018-03-19 12:40:00,196.63,196.76,196.5,196.68,17337.0,146.5671,146.664,146.4702,146.6044,17337.0
2018-03-19 12:50:00,196.6,196.82,196.52,196.74,16335.0,146.5448,146.7088,146.4851,146.6491,16335.0
2018-03-19 13:00:00,196.8,196.87,196.61,196.62,11819.0,146.6938,146.746,146.5522,146.5597,11819.0
2018-03-19 13:10:00,196.69,196.79,196.58,196.71,10767.0,146.6118,146.6864,146.5299,146.6268,10767.0
2018-03-19 13:20:00,196.66,196.81,196.63,196.78,14711.0,146.5895,146.7013,146.5671,146.6789,14711.0
2018-03-19 13:30:00,196.78,196.97,196.63,196.81,13229.0,146.6789,146.8206,146.5671,146.7013,13229.0
2018-03-19 13:40:00,196.84,197.04,196.72,196.91,12452.0,146.7237,146.8727,146.6342,146.7758,12452.0
2018-03-19 13:50:00,196.88,197.13,196.85,197.07,12217.0,146.7535,146.9398,146.7311,146.8951,12217.0
2018-03-19 14:00:00,197.04,197.23,196.93,196.95,9527.0,146.8727,147.0144,146.7907,146.8057,9527.0
2018-03-19 14:10:00,196.95,197.05,196.69,196.69,14220.0,146.8057,146.8802,146.6118,146.6118,14220.0
2018-03-19 14:20:00,196.76,196.78,196.1,196.14,11515.0,146.664,146.6789,146.1721,146.2019,11515.0
2018-03-19 14:30:00,196.16,196.16,195.78,195.91,11868.0,146.2168,146.2168,145.9335,146.0304,11868.0
2018-03-19 14:40:00,195.91,196.07,195.74,195.99,12696.0,146.0304,146.1497,145.9037,146.0901,12696.0
2018-03-19 14:50:00,195.91,195.98,195.77,195.87,6900.0,146.0304,146.0826,145.9261,146.0006,6900.0
2018-03-19 15:00:00,195.84,195.88,195.55,195.55,9793.0,145.9783,146.0081,145.7621,145.7621,9793.0
2018-03-19 15:10:00,195.55,195.9,195.55,195.9,9221.0,145.7621,146.023,145.7621,146.023,9221.0
2018-03-19 15:20:00,195.89,196.2,195.75,196.2,9142.0,146.0155,146.2466,145.9112,146.2466,9142.0
2018-03-19 15:30:00,196.21,196.47,196.11,196.36,15883.0,146.2541,146.4479,146.1795,146.3659,15883.0
2018-03-19 15:40:00,196.31,196.76,196.25,196.71,29396.0,146.3286,146.664,146.2839,146.6268,29396.0
2018-03-19 15:50:00,196.66,197.08,196.62,196.73,43338.0,146.5895,146.9026,146.5597,146.6417,43338.0
2018-03-20 09:30:00,196.9,198.65,196.76,196.87,27780.0,146.7684,148.0728,146.664,146.746,27780.0
2018-03-20 09:40:00,197.0,197.42,196.84,196.89,9727.0,146.8429,147.156,146.7237,146.7609,9727.0
2018-03-20 09:50:00,196.89,197.43,196.6,196.9,13761.0,146.7609,147.1634,146.5448,146.7684,13761.0
2018-03-20 10:00:00,196.63,197.19,196.57,197.03,12103.0,146.5671,146.9845,146.5224,146.8653,12103.0
2018-03-20 10:10:00,197.09,197.48,196.96,197.14,10142.0,146.91,147.2007,146.8131,146.9473,10142.0
2018-03-20 10:20:00,197.14,197.76,196.81,197.58,15524.0,146.9473,147.4094,146.7013,147.2753,15524.0
2018-03-20 10:30:00,197.48,198.01,197.11,197.18,17617.0,147.2007,147.5958,146.9249,146.9771,17617.0
2018-03-20 10:40:00,197.18,197.7,197.1,197.6,30865.0,146.9771,147.3647,146.9175,147.2902,30865.0
2018-03-20 10:50:00,197.64,197.65,197.14,197.33,7929.0,147.32,147.3274,146.9473,147.0889,7929.0
2018-03-20 11:00:00,197.38,197.7,197.2,197.54,13982.0,147.1262,147.3647,146.992,147.2454,13982.0
2018-03-20 11:10:00,197.45,197.51,197.05,197.05,5909.0,147.1783,147.2231,146.8802,146.8802,5909.0
2018-03-20 11:20:00,196.95,197.01,196.52,196.61,12733.0,146.8057,146.8504,146.4851,146.5522,12733.0
2018-03-20 11:30:00,196.55,197.32,196.55,197.02,19418.0,146.5075,147.0814,146.5075,146.8578,19418.0
2018-03-20 11:40:00,197.01,197.01,196.81,196.99,5215.0,146.8504,146.8504,146.7013,146.8355,5215.0
2018-03-20 11:50:00,196.99,197.05,196.7,196.85,10425.0,146.8355,146.8802,146.6193,146.7311,10425.0
2018-03-20 12:00:00,196.61,196.97,196.56,196.96,23022.0,146.5522,146.8206,146.5149,146.8131,23022.0
2018-03-20 12:10:00,196.99,197.37,196.92,197.21,35913.0,146.8355,147.1187,146.7833,146.9995,35913.0
2018-03-20 12:20:00,197.21,197.3,196.99,197.3,12498.0,146.9995,147.0665,146.8355,147.0665,12498.0
2018-03-20 12:30:00,197.3,197.37,197.04,197.14,5586.0,147.0665,147.1187,146.8727,146.9473,5586.0
2018-03-20 12:40:00,197.15,197.18,196.98,197.14,5698.0,146.9547,146.9771,146.828,146.9473,5698.0
2018-03-20 12:50:00,197.07,197.07,196.82,197.03,5487.0,146.8951,146.8951,146.7088,146.8653,5487.0
2018-03-20 13:00:00,197.04,197.32,197.04,197.22,4753.0,146.8727,147.0814,146.8727,147.0069,4753.0
2018-03-20 13:10:00,197.17,197.48,197.09,197.22,9752.0,146.9696,147.2007,146.91,147.0069,9752.0
2018-03-20 13:20:00,197.2,197.29,197.08,197.26,8070.0,146.992,147.0591,146.9026,147.0367,8070.0
2018-03-20 13:30:00,197.26,197.26,196.83,197.04,10320.0,147.0367,147.0367,146.7162,146.8727,10320.0
2018-03-20 13:40:00,196.97,197.27,196.97,197.06,6300.0,146.8206,147.0442,146.8206,146.8876,6300.0
2018-03-20 13:50:00,197.04,197.34,196.94,197.31,9269.0,146.8727,147.0964,146.7982,147.074,9269.0
2018-03-20 14:00:00,197.13,197.27,197.07,197.16,4317.0,146.9398,147.0442,146.8951,146.9622,4317.0
2018-03-20 14:10:00,197.13,197.26,196.97,197.16,7990.0,146.9398,147.0367,146.8206,146.9622,7990.0
2018-03-20 14:20:00,197.19,197.33,197.06,197.33,16469.0,146.9845,147.0889,146.8876,147.0889,16469.0
2018-03-20 14:30:00,197.3,197.48,197.23,197.48,8639.0,147.0665,147.2007,147.0144,147.2007,8639.0
2018-03-20 14:40:00,197.51,197.64,197.38,197.5,9561.0,147.2231,147.32,147.1262,147.2156,9561.0
2018-03-20 14:50:00,197.5,197.76,197.5,197.68,9976.0,147.2156,147.4094,147.2156,147.3498,9976.0
2018-03-20 15:00:00,197.73,197.79,197.59,197.59,12200.0,147.3871,147.4318,147.2827,147.2827,12200.0
2018-03-20 15:10:00,197.66,197.79,197.65,197.74,10068.0,147.3349,147.4318,147.3274,147.3945,10068.0
2018-03-20 15:20:00,197.74,198.05,197.73,198.0,14411.0,147.3945,147.6256,147.3871,147.5883,14411.0
2018-03-20 15:30:00,198.02,198.06,197.74,197.81,25009.0,147.6032,147.633,147.3945,147.4467,25009.0
2018-03-20 15:40:00,197.84,198.17,197.79,198.0,34772.0,147.4691,147.715,147.4318,147.5883,34772.0
2018-03-20 15:50:00,197.99,198.26,197.95,198.07,49272.0,147.5809,147.7821,147.551,147.6405,49272.0
2018-03-21 09:30:00,198.25,198.66,197.0,197.72,29310.0,147.7747,148.0803,146.8429,147.3796,29310.0
2018-03-21 09:40:00,197.45,197.69,196.15,197.27,10674.0,147.1783,147.3572,146.2093,147.0442,10674.0
2018-03-21 09:50:00,197.37,197.47,196.73,197.23,15517.0,147.1187,147.1933,146.6417,147.0144,15517.0
2018-03-21 10:00:00,197.26,197.27,196.77,197.14,12858.0,147.0367,147.0442,146.6715,146.9473,12858.0
2018-03-21 10:10:00,197.18,197.91,197.1,197.87,59244.0,146.9771,147.5212,146.9175,147.4914,59244.0
2018-03-21 10:20:00,197.79,198.4,197.7,198.37,40086.0,147.4318,147.8865,147.3647,147.8641,40086.0
2018-03-21 10:30:00,198.33,198.35,197.4,197.74,45702.0,147.8343,147.8492,147.1411,147.3945,45702.0
2018-03-21 10:40:00,197.63,197.72,197.1,197.51,13052.0,147.3125,147.3796,146.9175,147.2231,13052.0
2018-03-21 10:50:00,197.52,197.79,197.39,197.69,17310.0,147.2305,147.4318,147.1336,147.3572,17310.0
2018-03-21 11:00:00,197.7,198.07,197.53,197.98,22639.0,147.3647,147.6405,147.238,147.5734,22639.0
2018-03-21 11:10:00,197.89,198.26,197.85,198.11,34097.0,147.5063,147.7821,147.4765,147.6703,34097.0
2018-03-21 11:20:00,198.1,198.21,197.78,197.99,6504.0,147.6629,147.7449,147.4243,147.5809,6504.0
2018-03-21 11:30:00,197.89,197.92,197.31,197.42,8523.0,147.5063,147.5287,147.074,147.156,8523.0
2018-03-21 11:40:00,197.42,197.53,197.27,197.37,15698.0,147.156,147.238,147.0442,147.1187,15698.0
2018-03-21 11:50:00,197.41,197.41,197.01,197.37,7022.0,147.1485,147.1485,146.8504,147.1187,7022.0
2018-03-21 12:00:00,197.37,197.37,196.88,197.04,9672.0,147.1187,147.1187,146.7535,146.8727,9672.0
2018-03-21 12:10:00,197.12,197.38,196.99,197.18,9068.0,146.9324,147.1262,146.8355,146.9771,9068.0
2018-03-21 12:20:00,197.17,197.48,197.14,197.35,4650.0,146.9696,147.2007,146.9473,147.1038,4650.0
2018-03-21 12:30:00,197.37,197.58,197.13,197.44,11412.0,147.1187,147.2753,146.9398,147.1709,11412.0
2018-03-21 12:40:00,197.44,197.87,197.44,197.65,12658.0,147.1709,147.4914,147.1709,147.3274,12658.0
2018-03-21 12:50:00,197.61,197.62,197.42,197.42,6075.0,147.2976,147.3051,147.156,147.156,6075.0
2018-03-21 13:00:00,197.39,197.92,197.39,197.7,11873.0,147.1336,147.5287,147.1336,147.3647,11873.0
2018-03-21 13:10:00,197.7,197.95,197.7,197.86,5904.0,147.3647,147.551,147.3647,147.484,5904.0
2018-03-21 13:20:00,197.94,198.15,197.84,198.12,4800.0,147.5436,147.7001,147.4691,147.6778,4800.0
2018-03-21 13:30:00,198.13,198.21,198.02,198.04,5965.0,147.6852,147.7449,147.6032,147.6181,5965.0
2018-03-21 13:40:00,198.01,198.14,197.81,198.1,11249.0,147.5958,147.6927,147.4467,147.6629,11249.0
2018-03-21 13:50:00,198.16,198.6,198.16,198.47,10564.0,147.7076,148.0356,147.7076,147.9387,10564.0
2018-03-21 14:00:00,198.54,199.6,197.63,198.89,44099.0,147.9908,148.781,147.3125,148.2517,44099.0
2018-03-21 14:10:00,198.89,199.22,198.36,198.48,15743.0,148.2517,148.4977,147.8567,147.9461,15743.0
2018-03-21 14:20:00,198.5,198.69,197.95,198.14,22407.0,147.961,148.1026,147.551,147.6927,22407.0
2018-03-21 14:30:00,198.24,198.34,197.55,197.57,21328.0,147.7672,147.8418,147.2529,147.2678,21328.0
2018-03-21 14:40:00,197.55,197.85,197.28,197.72,22967.0,147.2529,147.4765,147.0516,147.3796,22967.0
2018-03-21 14:50:00,197.45,197.79,197.3,197.64,19754.0,147.1783,147.4318,147.0665,147.32,19754.0
2018-03-21 15:00:00,197.64,198.47,197.64,198.31,18514.0,147.32,147.9387,147.32,147.8194,18514.0
2018-03-21 15:10:00,198.38,198.75,198.27,198.52,17864.0,147.8716,148.1474,147.7896,147.9759,17864.0
2018-03-21 15:20:00,198.39,198.51,198.2,198.2,24033.0,147.879,147.9685,147.7374,147.7374,24033.0
2018-03-21 15:30:00,198.2,198.65,198.2,198.43,21583.0,147.7374,148.0728,147.7374,147.9088,21583.0
2018-03-21 15:40:00,198.35,198.64,198.2,198.6,27753.0,147.8492,148.0654,147.7374,148.0356,27753.0
2018-03-21 15:50:00,198.57,198.77,198.4,198.57,125394.0,148.0132,148.1623,147.8865,148.0132,125394.0
2018-03-22 09:30:00,198.32,199.44,197.79,198.93,16475.0,147.8268,148.6617,147.4318,148.2815,16475.0
2018-03-22 09:40:00,199.0,199.18,198.7,198.71,9669.0,148.3337,148.4679,148.1101,148.1175,9669.0
2018-03-22 09:50:00,198.84,199.41,198.69,199.11,27336.0,148.2144,148.6393,148.1026,148.4157,27336.0
2018-03-22 10:00:00,199.04,199.39,198.93,199.09,32570.0,148.3635,148.6244,148.2815,148.4008,32570.0
2018-03-22 10:10:00,199.03,199.41,198.98,199.26,20823.0,148.3561,148.6393,148.3188,148.5275,20823.0
2018-03-22 10:20:00,199.38,199.62,199.25,199.53,13600.0,148.617,148.7959,148.5201,148.7288,13600.0
2018-03-22 10:30:00,199.52,199.52,198.89,199.01,18600.0,148.7213,148.7213,148.2517,148.3412,18600.0
2018-03-22 10:40:00,199.07,199.15,198.34,198.65,13014.0,148.3859,148.4455,147.8418,148.0728,13014.0
2018-03-22 10:50:00,198.67,199.32,198.47,199.29,33059.0,148.0877,148.5722,147.9387,148.5499,33059.0
2018-03-22 11:00:00,199.31,199.32,199.02,199.32,30000.0,148.5648,148.5722,148.3486,148.5722,30000.0
2018-03-22 11:10:00,199.27,199.56,199.18,199.47,20888.0,148.535,148.7511,148.4679,148.684,20888.0
2018-03-22 11:20:00,199.53,199.8,199.33,199.54,14463.0,148.7288,148.93,148.5797,148.7362,14463.0
2018-03-22 11:30:00,199.55,199.85,199.5,199.54,9812.0,148.7437,148.9673,148.7064,148.7362,9812.0
2018-03-22 11:40:00,199.54,199.9,199.32,199.32,14149.0,148.7362,149.0046,148.5722,148.5722,14149.0
2018-03-22 11:50:00,199.33,199.63,199.18,199.2,11225.0,148.5797,148.8033,148.4679,148.4828,11225.0
2018-03-22 12:00:00,199.13,199.54,199.05,199.07,27717.0,148.4306,148.7362,148.371,148.3859,27717.0
2018-03-22 12:10:00,199.01,199.1,198.77,198.79,26604.0,148.3412,148.4083,148.1623,148.1772,26604.0
2018-03-22 12:20:00,198.77,199.06,198.5,198.93,14872.0,148.1623,148.3784,147.961,148.2815,14872.0
2018-03-22 12:30:00,198.78,198.79,198.33,198.33,11218.0,148.1697,148.1772,147.8343,147.8343,11218.0
2018-03-22 12:40:00,198.26,198.54,198.12,198.15,30886.0,147.7821,147.9908,147.6778,147.7001,30886.0
2018-03-22 12:50:00,198.17,198.37,198.08,198.09,11430.0,147.715,147.8641,147.6479,147.6554,11430.0
2018-03-22 13:00:00,198.08,198.42,198.0,198.19,13702.0,147.6479,147.9014,147.5883,147.7299,13702.0
2018-03-22 13:10:00,198.29,198.36,198.0,198.02,10100.0,147.8045,147.8567,147.5883,147.6032,10100.0
2018-03-22 13:20:00,198.01,198.46,198.0,198.45,15154.0,147.5958,147.9312,147.5883,147.9237,15154.0
2018-03-22 13:30:00,198.4,198.4,198.05,198.06,10926.0,147.8865,147.8865,147.6256,147.633,10926.0
2018-03-22 13:40:00,198.05,198.27,198.0,198.27,20201.0,147.6256,147.7896,147.5883,147.7896,20201.0
2018-03-22 13:50:00,198.21,198.27,198.0,198.2,6550.0,147.7449,147.7896,147.5883,147.7374,6550.0
2018-03-22 14:00:00,198.17,198.25,197.71,197.71,27768.0,147.715,147.7747,147.3722,147.3722,27768.0
2018-03-22 14:10:00,197.72,197.86,197.58,197.79,11633.0,147.3796,147.484,147.2753,147.4318,11633.0
2018-03-22 14:20:00,197.85,197.86,197.28,197.3,13890.0,147.4765,147.484,147.0516,147.0665,13890.0
2018-03-22 14:30:00,197.25,197.84,197.17,197.82,12052.0,147.0293,147.4691,146.9696,147.4541,12052.0
2018-03-22 14:40:00,197.77,198.15,197.62,197.86,13936.0,147.4169,147.7001,147.3051,147.484,13936.0
2018-03-22 14:50:00,197.8,197.88,197.38,197.45,8863.0,147.4392,147.4989,147.1262,147.1783,8863.0
2018-03-22 15:00:00,197.39,197.88,197.31,197.31,11240.0,147.1336,147.4989,147.074,147.074,11240.0
2018-03-22 15:10:00,197.27,197.54,197.12,197.14,18891.0,147.0442,147.2454,146.9324,146.9473,18891.0
2018-03-22 15:20:00,197.12,197.61,197.07,197.1,16266.0,146.9324,147.2976,146.8951,146.9175,16266.0
2018-03-22 15:30:00,197.07,197.36,196.99,196.99,28249.0,146.8951,147.1113,146.8355,146.8355,28249.0
2018-03-22 15:40:00,196.98,196.98,195.87,195.99,35631.0,146.828,146.828,146.0006,146.0901,35631.0
2018-03-22 15:50:00,195.99,196.24,195.61,195.72,87950.0,146.0901,146.2764,145.8068,145.8888,87950.0
2018-03-23 09:30:00,195.71,197.26,195.08,197.26,8636.0,145.8814,147.0367,145.4118,147.0367,8636.0
2018-03-23 09:40:00,197.23,197.24,195.99,195.99,15250.0,147.0144,147.0218,146.0901,146.0901,15250.0
2018-03-23 09:50:00,196.06,196.2,195.62,195.9,7488.0,146.1422,146.2466,145.8143,146.023,7488.0
2018-03-23 10:00:00,195.72,196.23,195.55,195.76,10856.0,145.8888,146.269,145.7621,145.9186,10856.0
2018-03-23 10:10:00,195.95,196.12,195.51,195.51,5135.0,146.0603,146.187,145.7323,145.7323,5135.0
2018-03-23 10:20:00,195.45,196.13,195.39,196.06,6940.0,145.6876,146.1944,145.6428,146.1422,6940.0
2018-03-23 10:30:00,196.11,196.59,196.02,196.43,26477.0,146.1795,146.5373,146.1124,146.418,26477.0
2018-03-23 10:40:00,196.36,196.77,196.2,196.69,15980.0,146.3659,146.6715,146.2466,146.6118,15980.0
2018-03-23 10:50:00,196.64,197.13,196.52,197.13,11305.0,146.5746,146.9398,146.4851,146.9398,11305.0
2018-03-23 11:00:00,197.0,197.29,196.78,197.1,6948.0,146.8429,147.0591,146.6789,146.9175,6948.0
2018-03-23 11:10:00,196.98,196.98,196.49,196.81,5375.0,146.828,146.828,146.4628,146.7013,5375.0
2018-03-23 11:20:00,196.67,197.07,196.58,196.79,5252.0,146.5969,146.8951,146.5299,146.6864,5252.0
2018-03-23 11:30:00,196.76,196.92,196.24,196.25,20149.0,146.664,146.7833,146.2764,146.2839,20149.0
2018-03-23 11:40:00,196.13,196.69,196.13,196.55,7099.0,146.1944,146.6118,146.1944,146.5075,7099.0
2018-03-23 11:50:00,196.45,196.57,196.21,196.21,4257.0,146.433,146.5224,146.2541,146.2541,4257.0
2018-03-23 12:00:00,196.21,196.61,196.11,196.11,9553.0,146.2541,146.5522,146.1795,146.1795,9553.0
2018-03-23 12:10:00,196.24,196.33,196.07,196.33,7697.0,146.2764,146.3435,146.1497,146.3435,7697.0
2018-03-23 12:20:00,196.27,196.43,196.01,196.08,5886.0,146.2988,146.418,146.105,146.1572,5886.0
2018-03-23 12:30:00,196.11,196.4,195.99,195.99,8893.0,146.1795,146.3957,146.0901,146.0901,8893.0
2018-03-23 12:40:00,196.01,196.12,195.8,196.12,8203.0,146.105,146.187,145.9484,146.187,8203.0
2018-03-23 12:50:00,196.19,196.28,195.83,195.83,6354.0,146.2392,146.3062,145.9708,145.9708,6354.0
2018-03-23 13:00:00,195.84,196.23,195.81,196.19,7498.0,145.9783,146.269,145.9559,146.2392,7498.0
2018-03-23 13:10:00,196.2,196.21,195.59,195.75,9221.0,146.2466,146.2541,145.7919,145.9112,9221.0
2018-03-23 13:20:00,195.81,195.81,195.21,195.29,6040.0,145.9559,145.9559,145.5087,145.5683,6040.0
2018-03-23 13:30:00,195.3,195.66,195.28,195.65,6297.0,145.5757,145.8441,145.5608,145.8366,6297.0
2018-03-23 13:40:00,195.5,195.51,195.26,195.44,5853.0,145.7248,145.7323,145.5459,145.6801,5853.0
2018-03-23 13:50:00,195.51,195.77,195.37,195.37,5506.0,145.7323,145.9261,145.6279,145.6279,5506.0
2018-03-23 14:00:00,195.5,195.64,195.29,195.3,2637.0,145.7248,145.8292,145.5683,145.5757,2637.0
2018-03-23 14:10:00,195.3,195.3,195.01,195.23,8034.0,145.5757,145.5757,145.3596,145.5236,8034.0
2018-03-23 14:20:00,195.36,195.43,195.01,195.22,6053.0,145.6205,145.6727,145.3596,145.5161,6053.0
2018-03-23 14:30:00,195.04,195.3,194.88,195.09,6007.0,145.3819,145.5757,145.2627,145.4192,6007.0
2018-03-23 14:40:00,195.13,195.37,194.98,195.19,20526.0,145.449,145.6279,145.3372,145.4938,20526.0
2018-03-23 14:50:00,195.12,195.22,194.46,194.72,10871.0,145.4416,145.5161,144.9496,145.1434,10871.0
2018-03-23 15:00:00,194.73,194.73,193.91,194.09,13928.0,145.1509,145.1509,144.5396,144.6738,13928.0
2018-03-23 15:10:00,194.13,194.28,193.68,194.25,14386.0,144.7036,144.8154,144.3682,144.7931,14386.0
2018-03-23 15:20:00,194.19,194.22,193.66,193.84,12480.0,144.7484,144.7707,144.3533,144.4875,12480.0
2018-03-23 15:30:00,193.75,193.79,193.0,193.32,27816.0,144.4204,144.4502,143.8613,144.0999,27816.0
2018-03-23 15:40:00,193.25,193.53,193.05,193.13,37219.0,144.0477,144.2564,143.8986,143.9582,37219.0
2018-03-23 15:50:00,193.13,193.24,192.66,193.05,96003.0,143.9582,144.0402,143.6079,143.8986,96003.0
2018-03-26 09:30:00,194.28,195.06,193.66,194.37,14641.0,144.8154,145.3969,144.3533,144.8825,14641.0
2018-03-26 09:40:00,194.31,194.93,193.52,193.89,8934.0,144.8378,145.3,144.2489,144.5247,8934.0
2018-03-26 09:50:00,193.89,194.39,193.66,194.09,7876.0,144.5247,144.8974,144.3533,144.6738,7876.0
2018-03-26 10:00:00,194.23,194.57,193.81,194.57,15449.0,144.7782,145.0316,144.4651,145.0316,15449.0
2018-03-26 10:10:00,194.73,195.29,194.58,195.09,10133.0,145.1509,145.5683,145.0391,145.4192,10133.0
2018-03-26 10:20:00,194.9,195.21,194.53,194.53,10543.0,145.2776,145.5087,145.0018,145.0018,10543.0
2018-03-26 10:30:00,194.52,194.96,194.32,194.95,10979.0,144.9943,145.3223,144.8453,145.3149,10979.0
2018-03-26 10:40:00,195.04,195.1,194.55,194.93,7449.0,145.3819,145.4267,145.0167,145.3,7449.0
2018-03-26 10:50:00,194.98,195.09,194.55,194.65,7905.0,145.3372,145.4192,145.0167,145.0912,7905.0
2018-03-26 11:00:00,194.56,194.69,194.18,194.28,7042.0,145.0242,145.1211,144.7409,144.8154,7042.0
2018-03-26 11:10:00,194.28,194.48,193.9,194.01,6805.0,144.8154,144.9645,144.5322,144.6142,6805.0
2018-03-26 11:20:00,194.09,194.58,194.09,194.26,6949.0,144.6738,145.0391,144.6738,144.8005,6949.0
2018-03-26 11:30:00,194.26,194.5,194.07,194.2,20189.0,144.8005,144.9794,144.6589,144.7558,20189.0
2018-03-26 11:40:00,194.2,194.55,194.16,194.43,13333.0,144.7558,145.0167,144.726,144.9273,13333.0
2018-03-26 11:50:00,194.52,194.93,194.27,194.93,12458.0,144.9943,145.3,144.808,145.3,12458.0
2018-03-26 12:00:00,194.72,194.83,194.32,194.36,10879.0,145.1434,145.2254,144.8453,144.8751,10879.0
2018-03-26 12:10:00,194.32,194.58,194.3,194.58,15250.0,144.8453,145.0391,144.8304,145.0391,15250.0
2018-03-26 12:20:00,194.49,194.66,194.36,194.37,4401.0,144.972,145.0987,144.8751,144.8825,4401.0
2018-03-26 12:30:00,194.41,194.7,194.41,194.52,6500.0,144.9123,145.1285,144.9123,144.9943,6500.0
2018-03-26 12:40:00,194.44,194.52,193.97,193.97,17713.0,144.9347,144.9943,144.5844,144.5844,17713.0
2018-03-26 12:50:00,193.97,194.6,193.93,194.35,5250.0,144.5844,145.054,144.5546,144.8676,5250.0
2018-03-26 13:00:00,194.36,194.67,194.17,194.3,11565.0,144.8751,145.1062,144.7335,144.8304,11565.0
2018-03-26 13:10:00,194.37,194.7,194.16,194.54,9300.0,144.8825,145.1285,144.726,145.0092,9300.0
2018-03-26 13:20:00,194.68,194.7,194.34,194.48,8820.0,145.1136,145.1285,144.8602,144.9645,8820.0
2018-03-26 13:30:00,194.52,194.7,194.29,194.55,3579.0,144.9943,145.1285,144.8229,145.0167,3579.0
2018-03-26 13:40:00,194.64,194.92,194.54,194.72,4641.0,145.0838,145.2925,145.0092,145.1434,4641.0
2018-03-26 13:50:00,194.86,195.0,194.64,194.78,7168.0,145.2478,145.3521,145.0838,145.1881,7168.0
2018-03-26 14:00:00,194.81,195.08,194.76,194.96,5269.0,145.2105,145.4118,145.1732,145.3223,5269.0
2018-03-26 14:10:00,194.97,195.77,194.97,195.71,14921.0,145.3298,145.9261,145.3298,145.8814,14921.0
2018-03-26 14:20:00,195.76,195.86,195.47,195.5,9226.0,145.9186,145.9932,145.7025,145.7248,9226.0
2018-03-26 14:30:00,195.61,195.78,195.44,195.45,9742.0,145.8068,145.9335,145.6801,145.6876,9742.0
2018-03-26 14:40:00,195.51,195.54,195.16,195.17,9024.0,145.7323,145.7546,145.4714,145.4788,9024.0
2018-03-26 14:50:00,195.24,195.39,195.1,195.16,8380.0,145.531,145.6428,145.4267,145.4714,8380.0
2018-03-26 15:00:00,195.17,195.32,195.17,195.32,8603.0,145.4788,145.5907,145.4788,145.5907,8603.0
2018-03-26 15:10:00,195.23,195.55,195.13,195.52,13225.0,145.5236,145.7621,145.449,145.7397,13225.0
2018-03-26 15:20:00,195.48,195.74,195.42,195.45,13762.0,145.7099,145.9037,145.6652,145.6876,13762.0
2018-03-26 15:30:00,195.47,196.06,195.43,196.06,16979.0,145.7025,146.1422,145.6727,146.1422,16979.0
2018-03-26 15:40:00,196.02,196.91,196.02,196.91,42636.0,146.1124,146.7758,146.1124,146.7758,42636.0
2018-03-26 15:50:00,196.89,196.94,196.39,196.6,75653.0,146.7609,146.7982,146.3882,146.5448,75653.0
2018-03-27 09:30:00,197.0,197.33,194.25,195.06,17226.0,146.8429,147.0889,144.7931,145.3969,17226.0
2018-03-27 09:40:00,194.78,195.53,194.58,195.2,8770.0,145.1881,145.7472,145.0391,145.5012,8770.0
2018-03-27 09:50:00,195.2,196.16,194.95,196.16,9200.0,145.5012,146.2168,145.3149,146.2168,9200.0
2018-03-27 10:00:00,195.99,196.75,195.81,196.6,16715.0,146.0901,146.6566,145.9559,146.5448,16715.0
2018-03-27 10:10:00,196.62,197.09,196.35,196.65,29390.0,146.5597,146.91,146.3584,146.582,29390.0
2018-03-27 10:20:00,196.7,196.79,196.35,196.56,10700.0,146.6193,146.6864,146.3584,146.5149,10700.0
2018-03-27 10:30:00,196.55,196.67,196.06,196.34,13051.0,146.5075,146.5969,146.1422,146.351,13051.0
2018-03-27 10:40:00,196.23,196.88,196.23,196.83,8876.0,146.269,146.7535,146.269,146.7162,8876.0
2018-03-27 10:50:00,196.89,197.35,196.74,197.21,8209.0,146.7609,147.1038,146.6491,146.9995,8209.0
2018-03-27 11:00:00,197.21,197.48,197.02,197.44,6552.0,146.9995,147.2007,146.8578,147.1709,6552.0
2018-03-27 11:10:00,197.5,197.8,197.43,197.8,7432.0,147.2156,147.4392,147.1634,147.4392,7432.0
2018-03-27 11:20:00,197.8,197.88,197.57,197.81,15331.0,147.4392,147.4989,147.2678,147.4467,15331.0
2018-03-27 11:30:00,197.87,198.04,197.65,197.65,27393.0,147.4914,147.6181,147.3274,147.3274,27393.0
2018-03-27 11:40:00,197.73,197.83,197.51,197.58,7533.0,147.3871,147.4616,147.2231,147.2753,7533.0
2018-03-27 11:50:00,197.67,198.0,197.62,198.0,20506.0,147.3423,147.5883,147.3051,147.5883,20506.0
2018-03-27 12:00:00,198.0,198.39,197.87,198.2,22066.0,147.5883,147.879,147.4914,147.7374,22066.0
2018-03-27 12:10:00,198.02,198.14,197.85,198.09,6749.0,147.6032,147.6927,147.4765,147.6554,6749.0
2018-03-27 12:20:00,198.27,198.53,198.15,198.53,5575.0,147.7896,147.9834,147.7001,147.9834,5575.0
2018-03-27 12:30:00,198.5,198.73,198.43,198.52,4521.0,147.961,148.1325,147.9088,147.9759,4521.0
2018-03-27 12:40:00,198.59,198.99,198.59,198.99,4346.0,148.0281,148.3263,148.0281,148.3263,4346.0
2018-03-27 12:50:00,199.03,199.1,198.69,198.75,5888.0,148.3561,148.4083,148.1026,148.1474,5888.0
2018-03-27 13:00:00,198.74,198.91,198.54,198.8,11221.0,148.1399,148.2666,147.9908,148.1846,11221.0
2018-03-27 13:10:00,198.81,199.01,198.71,199.01,31141.0,148.1921,148.3412,148.1175,148.3412,31141.0
2018-03-27 13:20:00,199.09,199.29,198.76,198.76,16604.0,148.4008,148.5499,148.1548,148.1548,16604.0
2018-03-27 13:30:00,198.79,198.81,198.51,198.81,3641.0,148.1772,148.1921,147.9685,148.1921,3641.0
2018-03-27 13:40:00,198.69,199.06,198.69,198.91,13780.0,148.1026,148.3784,148.1026,148.2666,13780.0
2018-03-27 13:50:00,198.98,199.22,198.87,199.17,17710.0,148.3188,148.4977,148.2368,148.4604,17710.0
2018-03-27 14:00:00,199.17,199.67,199.1,199.26,9127.0,148.4604,148.8331,148.4083,148.5275,9127.0
2018-03-27 14:10:00,199.28,199.67,199.24,199.43,9680.0,148.5424,148.8331,148.5126,148.6542,9680.0
2018-03-27 14:20:00,199.37,199.44,198.85,199.0,14440.0,148.6095,148.6617,148.2219,148.3337,14440.0
2018-03-27 14:30:00,198.92,199.43,198.88,199.34,10813.0,148.2741,148.6542,148.2443,148.5871,10813.0
2018-03-27 14:40:00,199.42,199.72,199.24,199.46,13374.0,148.6468,148.8704,148.5126,148.6766,13374.0
2018-03-27 14:50:00,199.58,199.83,199.2,199.2,7202.0,148.766,148.9524,148.4828,148.4828,7202.0
2018-03-27 15:00:00,199.16,199.31,198.27,199.13,21468.0,148.453,148.5648,147.7896,148.4306,21468.0
2018-03-27 15:10:00,199.17,199.33,198.74,199.06,28543.0,148.4604,148.5797,148.1399,148.3784,28543.0
2018-03-27 15:20:00,199.05,199.48,198.98,199.01,29280.0,148.371,148.6915,148.3188,148.3412,29280.0
2018-03-27 15:30:00,199.02,199.12,197.94,198.74,29335.0,148.3486,148.4232,147.5436,148.1399,29335.0
2018-03-27 15:40:00,198.68,198.68,197.64,197.82,36467.0,148.0952,148.0952,147.32,147.4541,36467.0
2018-03-27 15:50:00,197.77,198.34,197.67,198.11,63003.0,147.4169,147.8418,147.3423,147.6703,63003.0
2018-03-28 09:30:00,198.66,200.33,198.02,200.33,15301.0,148.0803,149.3251,147.6032,149.3251,15301.0
2018-03-28 09:40:00,200.33,200.99,199.64,200.62,9581.0,149.3251,149.817,148.8108,149.5413,9581.0
2018-03-28 09:50:00,200.63,201.5,200.27,201.5,21552.0,149.5487,150.1972,149.2804,150.1972,21552.0
2018-03-28 10:00:00,201.62,202.1,201.15,201.74,25543.0,150.2866,150.6444,149.9363,150.3761,25543.0
2018-03-28 10:10:00,201.63,201.88,201.14,201.71,50302.0,150.2941,150.4805,149.9289,150.3537,50302.0
2018-03-28 10:20:00,201.73,202.47,201.63,202.35,16538.0,150.3686,150.9202,150.2941,150.8308,16538.0
2018-03-28 10:30:00,202.4,202.52,201.31,201.94,37992.0,150.8681,150.9575,150.0556,150.5252,37992.0
2018-03-28 10:40:00,201.84,202.22,201.24,201.84,26884.0,150.4506,150.7339,150.0034,150.4506,26884.0
2018-03-28 10:50:00,201.84,202.84,201.71,202.53,39302.0,150.4506,151.196,150.3537,150.965,39302.0
2018-03-28 11:00:00,202.64,202.71,202.04,202.35,42494.0,151.047,151.0991,150.5997,150.8308,42494.0
2018-03-28 11:10:00,202.38,202.73,201.87,202.05,17419.0,150.8531,151.114,150.473,150.6072,17419.0
2018-03-28 11:20:00,201.94,202.36,201.9,202.31,20696.0,150.5252,150.8382,150.4954,150.801,20696.0
2018-03-28 11:30:00,202.29,202.29,201.29,201.5,26043.0,150.7861,150.7861,150.0407,150.1972,26043.0
2018-03-28 11:40:00,201.56,202.18,201.44,202.01,18959.0,150.2419,150.7041,150.1525,150.5774,18959.0
2018-03-28 11:50:00,201.99,202.44,201.6,201.6,13827.0,150.5624,150.8979,150.2717,150.2717,13827.0
2018-03-28 12:00:00,201.7,201.86,201.5,201.74,10168.0,150.3463,150.4655,150.1972,150.3761,10168.0
2018-03-28 12:10:00,201.78,202.47,201.71,202.24,23102.0,150.4059,150.9202,150.3537,150.7488,23102.0
2018-03-28 12:20:00,202.28,202.28,201.83,201.97,13785.0,150.7786,150.7786,150.4432,150.5475,13785.0
2018-03-28 12:30:00,202.05,202.33,202.05,202.31,12832.0,150.6072,150.8159,150.6072,150.801,12832.0
2018-03-28 12:40:00,202.39,203.43,202.36,203.26,21547.0,150.8606,151.6358,150.8382,151.5091,21547.0
2018-03-28 12:50:00,203.27,203.82,203.1,203.59,32905.0,151.5166,151.9265,151.3898,151.7551,32905.0
2018-03-28 13:00:00,203.65,203.66,202.52,203.16,32831.0,151.7998,151.8073,150.9575,151.4346,32831.0
2018-03-28 13:10:00,203.09,203.51,202.36,202.72,39623.0,151.3824,151.6954,150.8382,151.1066,39623.0
2018-03-28 13:20:00,202.72,203.07,202.47,203.02,12054.0,151.1066,151.3675,150.9202,151.3302,12054.0
2018-03-28 13:30:00,203.14,203.16,202.23,202.45,17656.0,151.4197,151.4346,150.7413,150.9053,17656.0
2018-03-28 13:40:00,202.56,203.2,202.28,203.04,20615.0,150.9873,151.4644,150.7786,151.3451,20615.0
2018-03-28 13:50:00,203.05,203.21,202.29,202.65,22341.0,151.3526,151.4718,150.7861,151.0544,22341.0
2018-03-28 14:00:00,202.75,202.98,202.64,202.9,26923.0,151.1289,151.3004,151.047,151.2408,26923.0
2018-03-28 14:10:00,202.88,203.07,202.71,202.9,11511.0,151.2258,151.3675,151.0991,151.2408,11511.0
2018-03-28 14:20:00,202.84,202.85,202.26,202.36,13279.0,151.196,151.2035,150.7637,150.8382,13279.0
2018-03-28 14:30:00,202.36,202.66,202.36,202.59,11038.0,150.8382,151.0619,150.8382,151.0097,11038.0
2018-03-28 14:40:00,202.63,202.91,202.4,202.81,14154.0,151.0395,151.2482,150.8681,151.1737,14154.0
2018-03-28 14:50:00,202.81,202.91,202.29,202.45,11032.0,151.1737,151.2482,150.7861,150.9053,11032.0
2018-03-28 15:00:00,202.39,202.52,202.03,202.09,12507.0,150.8606,150.9575,150.5923,150.637,12507.0
2018-03-28 15:10:00,202.13,202.65,202.07,202.58,12025.0,150.6668,151.0544,150.6221,151.0022,12025.0
2018-03-28 15:20:00,202.64,202.73,202.18,202.44,31336.0,151.047,151.114,150.7041,150.8979,31336.0
2018-03-28 15:30:00,202.48,202.54,201.96,202.31,31794.0,150.9277,150.9724,150.5401,150.801,31794.0
2018-03-28 15:40:00,202.2,202.36,202.07,202.28,30592.0,150.719,150.8382,150.6221,150.7786,30592.0
2018-03-28 15:50:00,202.32,202.41,202.05,202.1,82761.0,150.8084,150.8755,150.6072,150.6444,82761.0
2018-03-29 09:30:00,202.09,202.85,201.88,202.51,29802.0,150.637,151.2035,150.4805,150.9501,29802.0
2018-03-29 09:40:00,202.58,202.9,201.48,201.71,17498.0,151.0022,151.2408,150.1823,150.3537,17498.0
2018-03-29 09:50:00,201.77,201.77,200.72,201.09,8442.0,150.3985,150.3985,149.6158,149.8916,8442.0
2018-03-29 10:00:00,201.16,201.39,200.87,201.31,8668.0,149.9438,150.1152,149.7276,150.0556,8668.0
2018-03-29 10:10:00,201.23,201.23,200.17,200.49,12316.0,149.9959,149.9959,149.2058,149.4444,12316.0
2018-03-29 10:20:00,200.55,200.68,199.75,199.98,16713.0,149.4891,149.586,148.8928,149.0642,16713.0
2018-03-29 10:30:00,199.95,199.99,199.3,199.76,10665.0,149.0418,149.0717,148.5573,148.9002,10665.0
2018-03-29 10:40:00,199.88,199.95,199.26,199.43,19041.0,148.9897,149.0418,148.5275,148.6542,19041.0
2018-03-29 10:50:00,199.5,200.4,199.42,199.96,32149.0,148.7064,149.3773,148.6468,149.0493,32149.0
2018-03-29 11:00:00,199.98,200.58,199.98,200.51,15617.0,149.0642,149.5114,149.0642,149.4593,15617.0
2018-03-29 11:10:00,200.61,201.11,200.43,200.43,8501.0,149.5338,149.9065,149.3996,149.3996,8501.0
2018-03-29 11:20:00,200.5,200.68,200.23,200.46,27161.0,149.4518,149.586,149.2505,149.422,27161.0
2018-03-29 11:30:00,200.58,200.81,200.4,200.81,9383.0,149.5114,149.6829,149.3773,149.6829,9383.0
2018-03-29 11:40:00,200.81,200.91,200.56,200.78,7429.0,149.6829,149.7574,149.4965,149.6605,7429.0
2018-03-29 11:50:00,200.86,201.06,200.8,200.99,6801.0,149.7201,149.8692,149.6754,149.817,6801.0
2018-03-29 12:00:00,201.08,201.13,200.56,200.57,4506.0,149.8841,149.9214,149.4965,149.504,4506.0
2018-03-29 12:10:00,200.69,201.13,200.64,201.08,11413.0,149.5934,149.9214,149.5562,149.8841,11413.0
2018-03-29 12:20:00,200.83,201.52,200.83,201.37,13600.0,149.6978,150.2121,149.6978,150.1003,13600.0
2018-03-29 12:30:00,201.49,201.67,201.19,201.59,10373.0,150.1897,150.3239,149.9661,150.2643,10373.0
2018-03-29 12:40:00,201.66,201.82,201.51,201.73,9278.0,150.3165,150.4357,150.2047,150.3686,9278.0
2018-03-29 12:50:00,201.78,202.2,201.78,201.98,30646.0,150.4059,150.719,150.4059,150.555,30646.0
2018-03-29 13:00:00,201.98,202.08,201.39,201.39,7207.0,150.555,150.6295,150.1152,150.1152,7207.0
2018-03-29 13:10:00,201.5,201.77,201.4,201.77,4573.0,150.1972,150.3985,150.1227,150.3985,4573.0
2018-03-29 13:20:00,201.75,201.89,201.59,201.59,5549.0,150.3836,150.4879,150.2643,150.2643,5549.0
2018-03-29 13:30:00,201.59,201.59,201.24,201.38,7837.0,150.2643,150.2643,150.0034,150.1078,7837.0
2018-03-29 13:40:00,201.43,201.49,200.97,200.98,16742.0,150.145,150.1897,149.8021,149.8096,16742.0
2018-03-29 13:50:00,201.0,201.17,200.77,200.77,9068.0,149.8245,149.9512,149.6531,149.6531,9068.0
2018-03-29 14:00:00,200.8,201.44,200.76,201.33,14848.0,149.6754,150.1525,149.6456,150.0705,14848.0
2018-03-29 14:10:00,201.28,201.92,201.28,201.75,8089.0,150.0332,150.5103,150.0332,150.3836,8089.0
2018-03-29 14:20:00,201.73,201.89,201.35,201.36,23176.0,150.3686,150.4879,150.0854,150.0928,23176.0
2018-03-29 14:30:00,201.5,201.69,201.1,201.1,13136.0,150.1972,150.3388,149.899,149.899,13136.0
2018-03-29 14:40:00,201.18,201.36,200.91,201.02,12930.0,149.9587,150.0928,149.7574,149.8394,12930.0
2018-03-29 14:50:00,200.99,200.99,200.29,200.58,14135.0,149.817,149.817,149.2953,149.5114,14135.0
2018-03-29 15:00:00,200.51,200.74,200.4,200.64,19093.0,149.4593,149.6307,149.3773,149.5562,19093.0
2018-03-29 15:10:00,200.62,200.67,200.04,200.08,15957.0,149.5413,149.5785,149.1089,149.1387,15957.0
2018-03-29 15:20:00,200.05,200.46,199.83,200.29,23302.0,149.1164,149.422,148.9524,149.2953,23302.0
2018-03-29 15:30:00,200.35,200.37,199.67,200.13,21316.0,149.34,149.3549,148.8331,149.176,21316.0
2018-03-29 15:40:00,200.1,201.08,199.95,201.08,36458.0,149.1536,149.8841,149.0418,149.8841,36458.0
2018-03-29 15:50:00,201.07,201.14,200.27,200.35,63228.0,149.8767,149.9289,149.2804,149.34,63228.0
2018-04-02 09:30:00,201.05,201.76,200.79,201.26,33570.0,149.8618,150.391,149.668,150.0183,33570.0
2018-04-02 09:40:00,201.23,201.89,200.54,201.4,12453.0,149.9959,150.4879,149.4816,150.1227,12453.0
2018-04-02 09:50:00,201.38,201.4,200.25,200.35,14181.0,150.1078,150.1227,149.2655,149.34,14181.0
2018-04-02 10:00:00,200.4,200.84,199.71,199.71,11982.0,149.3773,149.7052,148.8629,148.8629,11982.0
2018-04-02 10:10:00,199.87,200.04,199.58,199.64,5462.0,148.9822,149.1089,148.766,148.8108,5462.0
2018-04-02 10:20:00,199.8,200.08,199.24,199.73,7454.0,148.93,149.1387,148.5126,148.8779,7454.0
2018-04-02 10:30:00,199.9,199.9,199.19,199.58,7321.0,149.0046,149.0046,148.4753,148.766,7321.0
2018-04-02 10:40:00,199.67,199.74,199.06,199.45,6515.0,148.8331,148.8853,148.3784,148.6691,6515.0
2018-04-02 10:50:00,199.41,199.85,199.15,199.38,6524.0,148.6393,148.9673,148.4455,148.617,6524.0
2018-04-02 11:00:00,199.27,199.62,198.83,199.62,8646.0,148.535,148.7959,148.207,148.7959,8646.0
2018-04-02 11:10:00,199.46,199.59,198.96,199.32,8684.0,148.6766,148.7735,148.3039,148.5722,8684.0
2018-04-02 11:20:00,198.93,199.14,198.69,199.13,9200.0,148.2815,148.4381,148.1026,148.4306,9200.0
2018-04-02 11:30:00,199.02,199.68,198.93,199.25,9212.0,148.3486,148.8406,148.2815,148.5201,9212.0
2018-04-02 11:40:00,199.05,199.53,198.57,199.24,18597.0,148.371,148.7288,148.0132,148.5126,18597.0
2018-04-02 11:50:00,199.31,199.41,198.89,199.02,6703.0,148.5648,148.6393,148.2517,148.3486,6703.0
2018-04-02 12:00:00,198.84,199.15,198.38,198.51,11666.0,148.2144,148.4455,147.8716,147.9685,11666.0
2018-04-02 12:10:00,198.62,198.94,198.33,198.33,7903.0,148.0505,148.289,147.8343,147.8343,7903.0
2018-04-02 12:20:00,198.42,198.47,198.08,198.44,7700.0,147.9014,147.9387,147.6479,147.9163,7700.0
2018-04-02 12:30:00,198.45,198.69,198.33,198.54,15877.0,147.9237,148.1026,147.8343,147.9908,15877.0
2018-04-02 12:40:00,198.63,199.69,198.41,199.62,7867.0,148.0579,148.848,147.8939,148.7959,7867.0
2018-04-02 12:50:00,199.55,199.9,199.38,199.66,8074.0,148.7437,149.0046,148.617,148.8257,8074.0
2018-04-02 13:00:00,199.63,199.89,199.38,199.75,5426.0,148.8033,148.9971,148.617,148.8928,5426.0
2018-04-02 13:10:00,199.77,200.1,199.7,200.04,8006.0,148.9077,149.1536,148.8555,149.1089,8006.0
2018-04-02 13:20:00,200.09,200.26,199.69,199.7,13045.0,149.1462,149.2729,148.848,148.8555,13045.0
2018-04-02 13:30:00,199.7,200.0,199.43,199.85,17993.0,148.8555,149.0791,148.6542,148.9673,17993.0
2018-04-02 13:40:00,199.84,200.01,199.36,199.4,16976.0,148.9598,149.0866,148.6021,148.6319,16976.0
2018-04-02 13:50:00,199.46,199.69,199.29,199.42,13895.0,148.6766,148.848,148.5499,148.6468,13895.0
2018-04-02 14:00:00,199.39,199.54,199.0,199.24,10876.0,148.6244,148.7362,148.3337,148.5126,10876.0
2018-04-02 14:10:00,199.2,199.49,198.85,199.49,9287.0,148.4828,148.699,148.2219,148.699,9287.0
2018-04-02 14:20:00,199.57,199.77,198.69,199.02,11324.0,148.7586,148.9077,148.1026,148.3486,11324.0
2018-04-02 14:30:00,198.79,199.05,198.6,199.0,10275.0,148.1772,148.371,148.0356,148.3337,10275.0
2018-04-02 14:40:00,198.9,199.06,198.56,198.98,11237.0,148.2592,148.3784,148.0057,148.3188,11237.0
2018-04-02 14:50:00,198.9,199.19,198.35,198.57,10164.0,148.2592,148.4753,147.8492,148.0132,10164.0
2018-04-02 15:00:00,198.53,198.68,198.02,198.27,11325.0,147.9834,148.0952,147.6032,147.7896,11325.0
2018-04-02 15:10:00,198.16,198.52,198.03,198.44,9594.0,147.7076,147.9759,147.6107,147.9163,9594.0
2018-04-02 15:20:00,198.46,198.56,198.06,198.06,14644.0,147.9312,148.0057,147.633,147.633,14644.0
2018-04-02 15:30:00,198.19,198.72,198.19,198.63,14688.0,147.7299,148.125,147.7299,148.0579,14688.0
2018-04-02 15:40:00,198.54,199.2,198.41,199.09,30922.0,147.9908,148.4828,147.8939,148.4008,30922.0
2018-04-02 15:50:00,199.09,199.63,199.09,199.35,49968.0,148.4008,148.8033,148.4008,148.5946,49968.0
2018-04-03 09:30:00,199.42,199.42,197.28,198.09,12211.0,148.6468,148.6468,147.0516,147.6554,12211.0
2018-04-03 09:40:00,198.39,198.82,197.37,198.82,11450.0,147.879,148.1995,147.1187,148.1995,11450.0
2018-04-03 09:50:00,199.12,200.16,199.08,199.76,11269.0,148.4232,149.1984,148.3933,148.9002,11269.0
2018-04-03 10:00:00,199.28,199.71,199.1,199.32,7906.0,148.5424,148.8629,148.4083,148.5722,7906.0
2018-04-03 10:10:00,199.45,199.97,199.19,199.19,6306.0,148.6691,149.0567,148.4753,148.4753,6306.0
2018-04-03 10:20:00,199.15,199.34,199.0,199.0,3749.0,148.4455,148.5871,148.3337,148.3337,3749.0
2018-04-03 10:30:00,199.12,199.81,199.11,199.66,6712.0,148.4232,148.9375,148.4157,148.8257,6712.0
2018-04-03 10:40:00,199.68,200.25,199.44,199.89,6398.0,148.8406,149.2655,148.6617,148.9971,6398.0
2018-04-03 10:50:00,200.01,200.11,199.42,199.82,6610.0,149.0866,149.1611,148.6468,148.9449,6610.0
2018-04-03 11:00:00,200.09,200.13,199.51,200.01,8743.0,149.1462,149.176,148.7139,149.0866,8743.0
2018-04-03 11:10:00,200.07,200.07,199.64,199.71,3722.0,149.1313,149.1313,148.8108,148.8629,3722.0
2018-04-03 11:20:00,199.78,200.04,199.46,199.46,4910.0,148.9151,149.1089,148.6766,148.6766,4910.0
2018-04-03 11:30:00,199.66,199.9,199.42,199.83,5650.0,148.8257,149.0046,148.6468,148.9524,5650.0
2018-04-03 11:40:00,199.9,199.9,199.51,199.73,4288.0,149.0046,149.0046,148.7139,148.8779,4288.0
2018-04-03 11:50:00,199.99,200.32,199.83,200.32,4027.0,149.0717,149.3176,148.9524,149.3176,4027.0
2018-04-03 12:00:00,200.22,200.45,200.14,200.45,4221.0,149.2431,149.4145,149.1835,149.4145,4221.0
2018-04-03 12:10:00,200.42,200.48,200.1,200.18,3943.0,149.3922,149.4369,149.1536,149.2133,3943.0
2018-04-03 12:20:00,200.3,200.62,200.2,200.31,14477.0,149.3027,149.5413,149.2282,149.3102,14477.0
2018-04-03 12:30:00,200.27,200.27,199.72,199.83,8536.0,149.2804,149.2804,148.8704,148.9524,8536.0
2018-04-03 12:40:00,199.91,200.0,199.79,199.93,12783.0,149.012,149.0791,148.9226,149.0269,12783.0
2018-04-03 12:50:00,199.94,199.94,199.45,199.61,4060.0,149.0344,149.0344,148.6691,148.7884,4060.0
2018-04-03 13:00:00,199.6,199.72,199.43,199.53,4583.0,148.781,148.8704,148.6542,148.7288,4583.0
2018-04-03 13:10:00,199.49,199.64,199.34,199.48,3661.0,148.699,148.8108,148.5871,148.6915,3661.0
2018-04-03 13:20:00,199.59,199.92,199.5,199.72,4235.0,148.7735,149.0195,148.7064,148.8704,4235.0
2018-04-03 13:30:00,199.73,199.95,199.61,199.61,4893.0,148.8779,149.0418,148.7884,148.7884,4893.0
2018-04-03 13:40:00,199.61,199.87,199.5,199.5,10873.0,148.7884,148.9822,148.7064,148.7064,10873.0
2018-04-03 13:50:00,199.58,200.0,199.52,199.96,6706.0,148.766,149.0791,148.7213,149.0493,6706.0
2018-04-03 14:00:00,199.98,200.03,199.59,199.61,4276.0,149.0642,149.1015,148.7735,148.7884,4276.0
2018-04-03 14:10:00,199.8,199.8,199.56,199.77,2439.0,148.93,148.93,148.7511,148.9077,2439.0
2018-04-03 14:20:00,199.74,200.38,199.68,200.2,6092.0,148.8853,149.3624,148.8406,149.2282,6092.0
2018-04-03 14:30:00,200.16,200.25,199.8,200.04,6311.0,149.1984,149.2655,148.93,149.1089,6311.0
2018-04-03 14:40:00,200.02,200.26,199.81,200.26,5751.0,149.094,149.2729,148.9375,149.2729,5751.0
2018-04-03 14:50:00,200.29,200.51,200.01,200.35,11234.0,149.2953,149.4593,149.0866,149.34,11234.0
2018-04-03 15:00:00,200.37,201.56,200.3,201.44,8104.0,149.3549,150.2419,149.3027,150.1525,8104.0
2018-04-03 15:10:00,201.46,201.46,201.04,201.3,8572.0,150.1674,150.1674,149.8543,150.0481,8572.0
2018-04-03 15:20:00,201.19,201.67,201.11,201.58,13968.0,149.9661,150.3239,149.9065,150.2568,13968.0
2018-04-03 15:30:00,201.61,201.63,200.65,200.68,17144.0,150.2792,150.2941,149.5636,149.586,17144.0
2018-04-03 15:40:00,200.69,200.82,200.26,200.28,18477.0,149.5934,149.6903,149.2729,149.2878,18477.0
2018-04-03 15:50:00,200.36,200.7,199.93,200.65,67259.0,149.3475,149.6009,149.0269,149.5636,67259.0
2018-04-04 09:30:00,200.35,200.95,199.69,200.5,10685.0,149.34,149.7872,148.848,149.4518,10685.0
2018-04-04 09:40:00,200.51,201.57,199.93,201.51,11643.0,149.4593,150.2494,149.0269,150.2047,11643.0
2018-04-04 09:50:00,201.52,202.36,201.45,202.06,7537.0,150.2121,150.8382,150.1599,150.6146,7537.0
2018-04-04 10:00:00,202.06,202.29,201.47,202.29,9829.0,150.6146,150.7861,150.1748,150.7861,9829.0
2018-04-04 10:10:00,202.34,202.71,202.0,202.12,19670.0,150.8233,151.0991,150.5699,150.6593,19670.0
2018-04-04 10:20:00,202.13,202.25,201.78,202.1,24611.0,150.6668,150.7562,150.4059,150.6444,24611.0
2018-04-04 10:30:00,202.17,202.23,201.66,201.85,23148.0,150.6966,150.7413,150.3165,150.4581,23148.0
2018-04-04 10:40:00,201.81,202.08,201.35,201.5,24554.0,150.4283,150.6295,150.0854,150.1972,24554.0
2018-04-04 10:50:00,201.47,201.87,201.46,201.67,8945.0,150.1748,150.473,150.1674,150.3239,8945.0
2018-04-04 11:00:00,201.47,201.54,201.21,201.41,7996.0,150.1748,150.227,149.981,150.1301,7996.0
2018-04-04 11:10:00,201.25,201.4,200.54,200.54,12659.0,150.0109,150.1227,149.4816,149.4816,12659.0
2018-04-04 11:20:00,200.63,200.71,200.32,200.51,15447.0,149.5487,149.6083,149.3176,149.4593,15447.0
2018-04-04 11:30:00,200.53,200.63,200.17,200.26,13739.0,149.4742,149.5487,149.2058,149.2729,13739.0
2018-04-04 11:40:00,200.1,201.01,200.08,200.72,7467.0,149.1536,149.832,149.1387,149.6158,7467.0
2018-04-04 11:50:00,200.9,201.2,200.85,201.2,10003.0,149.75,149.9736,149.7127,149.9736,10003.0
2018-04-04 12:00:00,201.06,201.66,201.06,201.62,8078.0,149.8692,150.3165,149.8692,150.2866,8078.0
2018-04-04 12:10:00,201.66,201.8,201.42,201.79,26573.0,150.3165,150.4208,150.1376,150.4134,26573.0
2018-04-04 12:20:00,201.68,202.03,201.62,201.79,7550.0,150.3314,150.5923,150.2866,150.4134,7550.0
2018-04-04 12:30:00,201.91,202.18,201.7,201.73,5139.0,150.5028,150.7041,150.3463,150.3686,5139.0
2018-04-04 12:40:00,201.75,201.99,201.68,201.94,14277.0,150.3836,150.5624,150.3314,150.5252,14277.0
2018-04-04 12:50:00,201.87,202.35,201.86,202.35,4759.0,150.473,150.8308,150.4655,150.8308,4759.0
2018-04-04 13:00:00,202.36,202.49,201.79,201.79,14689.0,150.8382,150.9351,150.4134,150.4134,14689.0
2018-04-04 13:10:00,201.85,202.43,201.83,202.43,12409.0,150.4581,150.8904,150.4432,150.8904,12409.0
2018-04-04 13:20:00,202.33,202.54,202.06,202.3,10023.0,150.8159,150.9724,150.6146,150.7935,10023.0
2018-04-04 13:30:00,202.29,202.55,201.93,202.53,8917.0,150.7861,150.9799,150.5177,150.965,8917.0
2018-04-04 13:40:00,202.56,202.56,202.36,202.47,6817.0,150.9873,150.9873,150.8382,150.9202,6817.0
2018-04-04 13:50:00,202.48,202.94,202.4,202.94,11477.0,150.9277,151.2706,150.8681,151.2706,11477.0
2018-04-04 14:00:00,202.91,203.58,202.9,203.49,11736.0,151.2482,151.7476,151.2408,151.6805,11736.0
2018-04-04 14:10:00,203.49,203.88,203.44,203.81,8327.0,151.6805,151.9712,151.6433,151.9191,8327.0
2018-04-04 14:20:00,203.86,204.16,203.86,203.99,6815.0,151.9563,152.18,151.9563,152.0532,6815.0
2018-04-04 14:30:00,203.98,204.24,203.57,204.24,10101.0,152.0458,152.2396,151.7402,152.2396,10101.0
2018-04-04 14:40:00,204.19,204.7,203.93,204.4,42826.0,152.2023,152.5825,152.0085,152.3588,42826.0
2018-04-04 14:50:00,204.41,204.47,203.98,203.99,9273.0,152.3663,152.411,152.0458,152.0532,9273.0
2018-04-04 15:00:00,204.04,204.75,203.99,204.38,25458.0,152.0905,152.6197,152.0532,152.3439,25458.0
2018-04-04 15:10:00,204.34,204.39,203.83,203.83,7652.0,152.3141,152.3514,151.934,151.934,7652.0
2018-04-04 15:20:00,203.91,204.6,203.91,204.32,20585.0,151.9936,152.5079,151.9936,152.2992,20585.0
2018-04-04 15:30:00,204.38,204.46,204.01,204.19,27546.0,152.3439,152.4036,152.0681,152.2023,27546.0
2018-04-04 15:40:00,204.15,204.16,203.68,203.89,36215.0,152.1725,152.18,151.8222,151.9787,36215.0
2018-04-04 15:50:00,203.94,204.13,203.93,203.99,68798.0,152.016,152.1576,152.0085,152.0532,68798.0
2018-04-05 09:30:00,203.59,203.59,200.2,200.6,35059.0,151.7551,151.7551,149.2282,149.5263,35059.0
2018-04-05 09:40:00,200.84,201.02,200.14,200.18,33230.0,149.7052,149.8394,149.1835,149.2133,33230.0
2018-04-05 09:50:00,200.13,200.62,199.77,200.62,33570.0,149.176,149.5413,148.9077,149.5413,33570.0
2018-04-05 10:00:00,200.7,200.76,199.86,200.07,26558.0,149.6009,149.6456,148.9748,149.1313,26558.0
2018-04-05 10:10:00,200.14,200.16,199.81,199.89,57242.0,149.1835,149.1984,148.9375,148.9971,57242.0
2018-04-05 10:20:00,200.01,200.51,199.38,200.45,28528.0,149.0866,149.4593,148.617,149.4145,28528.0
2018-04-05 10:30:00,200.5,200.51,199.5,200.07,25272.0,149.4518,149.4593,148.7064,149.1313,25272.0
2018-04-05 10:40:00,200.08,200.4,200.08,200.2,24413.0,149.1387,149.3773,149.1387,149.2282,24413.0
2018-04-05 10:50:00,200.2,200.47,200.07,200.16,35554.0,149.2282,149.4294,149.1313,149.1984,35554.0
2018-04-05 11:00:00,200.17,200.75,200.17,200.75,23129.0,149.2058,149.6382,149.2058,149.6382,23129.0
2018-04-05 11:10:00,200.77,201.02,200.5,200.69,10192.0,149.6531,149.8394,149.4518,149.5934,10192.0
2018-04-05 11:20:00,200.71,201.06,200.43,200.83,11001.0,149.6083,149.8692,149.3996,149.6978,11001.0
2018-04-05 11:30:00,200.83,201.14,200.77,201.1,5609.0,149.6978,149.9289,149.6531,149.899,5609.0
2018-04-05 11:40:00,201.19,201.36,200.95,200.96,4841.0,149.9661,150.0928,149.7872,149.7947,4841.0
2018-04-05 11:50:00,201.05,201.36,200.98,201.23,3044.0,149.8618,150.0928,149.8096,149.9959,3044.0
2018-04-05 12:00:00,201.23,201.33,200.85,200.98,8472.0,149.9959,150.0705,149.7127,149.8096,8472.0
2018-04-05 12:10:00,200.98,201.28,200.81,200.82,6457.0,149.8096,150.0332,149.6829,149.6903,6457.0
2018-04-05 12:20:00,200.88,200.95,200.34,200.61,20513.0,149.7351,149.7872,149.3325,149.5338,20513.0
2018-04-05 12:30:00,200.56,200.73,200.31,200.37,12708.0,149.4965,149.6232,149.3102,149.3549,12708.0
2018-04-05 12:40:00,200.46,200.54,200.08,200.22,8245.0,149.422,149.4816,149.1387,149.2431,8245.0
2018-04-05 12:50:00,200.25,200.45,200.08,200.3,5799.0,149.2655,149.4145,149.1387,149.3027,5799.0
2018-04-05 13:00:00,200.4,200.49,200.33,200.43,5919.0,149.3773,149.4444,149.3251,149.3996,5919.0
2018-04-05 13:10:00,200.36,200.53,200.3,200.41,5000.0,149.3475,149.4742,149.3027,149.3847,5000.0
2018-04-05 13:20:00,200.51,200.81,200.51,200.71,6000.0,149.4593,149.6829,149.4593,149.6083,6000.0
2018-04-05 13:30:00,200.71,200.8,200.47,200.8,5199.0,149.6083,149.6754,149.4294,149.6754,5199.0
2018-04-05 13:40:00,200.8,200.8,200.39,200.52,5376.0,149.6754,149.6754,149.3698,149.4667,5376.0
2018-04-05 13:50:00,200.57,200.98,200.57,200.98,3728.0,149.504,149.8096,149.504,149.8096,3728.0
2018-04-05 14:00:00,200.99,201.21,200.98,201.01,9167.0,149.817,149.981,149.8096,149.832,9167.0
2018-04-05 14:10:00,201.08,201.11,200.74,200.74,6300.0,149.8841,149.9065,149.6307,149.6307,6300.0
2018-04-05 14:20:00,200.79,200.89,200.67,200.68,9289.0,149.668,149.7425,149.5785,149.586,9289.0
2018-04-05 14:30:00,200.75,201.06,200.73,200.99,5396.0,149.6382,149.8692,149.6232,149.817,5396.0
2018-04-05 14:40:00,201.04,201.1,200.8,200.8,11679.0,149.8543,149.899,149.6754,149.6754,11679.0
2018-04-05 14:50:00,200.87,201.1,200.68,200.95,11237.0,149.7276,149.899,149.586,149.7872,11237.0
2018-04-05 15:00:00,200.99,201.18,200.81,201.18,7320.0,149.817,149.9587,149.6829,149.9587,7320.0
2018-04-05 15:10:00,201.22,201.28,201.03,201.03,5700.0,149.9885,150.0332,149.8469,149.8469,5700.0
2018-04-05 15:20:00,201.09,201.11,200.78,200.81,14512.0,149.8916,149.9065,149.6605,149.6829,14512.0
2018-04-05 15:30:00,200.82,200.89,200.66,200.73,15933.0,149.6903,149.7425,149.5711,149.6232,15933.0
2018-04-05 15:40:00,200.73,201.25,200.72,201.25,26559.0,149.6232,150.0109,149.6158,150.0109,26559.0
2018-04-05 15:50:00,201.23,201.59,200.97,201.35,69446.0,149.9959,150.2643,149.8021,150.0854,69446.0
2018-04-06 09:30:00,201.6,202.84,201.6,201.68,14420.0,150.2717,151.196,150.2717,150.3314,14420.0
2018-04-06 09:40:00,202.01,202.67,201.86,202.51,5759.0,150.5774,151.0693,150.4655,150.9501,5759.0
2018-04-06 09:50:00,202.61,202.61,201.75,201.93,11971.0,151.0246,151.0246,150.3836,150.5177,11971.0
2018-04-06 10:00:00,201.91,202.41,201.9,202.3,12458.0,150.5028,150.8755,150.4954,150.7935,12458.0
2018-04-06 10:10:00,202.27,202.46,202.2,202.36,8498.0,150.7712,150.9128,150.719,150.8382,8498.0
2018-04-06 10:20:00,202.41,202.62,202.25,202.25,9988.0,150.8755,151.032,150.7562,150.7562,9988.0
2018-04-06 10:30:00,202.26,202.69,202.12,202.24,7657.0,150.7637,151.0842,150.6593,150.7488,7657.0
2018-04-06 10:40:00,202.15,202.15,201.57,201.62,15877.0,150.6817,150.6817,150.2494,150.2866,15877.0
2018-04-06 10:50:00,201.62,201.83,201.54,201.69,3700.0,150.2866,150.4432,150.227,150.3388,3700.0
2018-04-06 11:00:00,201.68,201.71,201.29,201.35,5600.0,150.3314,150.3537,150.0407,150.0854,5600.0
2018-04-06 11:10:00,201.36,201.59,201.13,201.31,5739.0,150.0928,150.2643,149.9214,150.0556,5739.0
2018-04-06 11:20:00,201.44,201.44,201.21,201.23,3763.0,150.1525,150.1525,149.981,149.9959,3763.0
2018-04-06 11:30:00,201.14,201.27,201.01,201.22,3927.0,149.9289,150.0258,149.832,149.9885,3927.0
2018-04-06 11:40:00,201.29,201.44,201.16,201.33,3017.0,150.0407,150.1525,149.9438,150.0705,3017.0
2018-04-06 11:50:00,201.32,201.37,200.98,200.98,2656.0,150.063,150.1003,149.8096,149.8096,2656.0
2018-04-06 12:00:00,200.99,201.0,200.69,200.74,5350.0,149.817,149.8245,149.5934,149.6307,5350.0
2018-04-06 12:10:00,200.67,200.77,200.63,200.63,6316.0,149.5785,149.6531,149.5487,149.5487,6316.0
2018-04-06 12:20:00,200.64,200.74,200.54,200.67,4400.0,149.5562,149.6307,149.4816,149.5785,4400.0
2018-04-06 12:30:00,200.61,200.78,200.54,200.75,7029.0,149.5338,149.6605,149.4816,149.6382,7029.0
2018-04-06 12:40:00,200.86,201.19,200.85,200.88,6946.0,149.7201,149.9661,149.7127,149.7351,6946.0
2018-04-06 12:50:00,201.0,201.34,200.93,201.24,5336.0,149.8245,150.0779,149.7723,150.0034,5336.0
2018-04-06 13:00:00,201.22,201.25,200.66,200.66,8076.0,149.9885,150.0109,149.5711,149.5711,8076.0
2018-04-06 13:10:00,200.58,200.79,200.55,200.66,8203.0,149.5114,149.668,149.4891,149.5711,8203.0
2018-04-06 13:20:00,200.7,200.81,200.41,200.78,14539.0,149.6009,149.6829,149.3847,149.6605,14539.0
2018-04-06 13:30:00,200.82,200.85,200.5,200.5,9114.0,149.6903,149.7127,149.4518,149.4518,9114.0
2018-04-06 13:40:00,200.55,200.66,200.0,200.0,23476.0,149.4891,149.5711,149.0791,149.0791,23476.0
2018-04-06 13:50:00,200.0,200.09,199.75,199.75,10366.0,149.0791,149.1462,148.8928,148.8928,10366.0
2018-04-06 14:00:00,199.74,200.04,199.62,199.73,12489.0,148.8853,149.1089,148.7959,148.8779,12489.0
2018-04-06 14:10:00,199.8,199.9,199.45,199.56,16467.0,148.93,149.0046,148.6691,148.7511,16467.0
2018-04-06 14:20:00,199.58,199.79,199.36,199.48,6890.0,148.766,148.9226,148.6021,148.6915,6890.0
2018-04-06 14:30:00,199.49,199.64,199.1,199.18,7835.0,148.699,148.8108,148.4083,148.4679,7835.0
2018-04-06 14:40:00,199.11,199.53,199.07,199.36,9992.0,148.4157,148.7288,148.3859,148.6021,9992.0
2018-04-06 14:50:00,199.38,199.4,198.86,199.05,14157.0,148.617,148.6319,148.2294,148.371,14157.0
2018-04-06 15:00:00,198.99,199.4,198.99,199.4,12057.0,148.3263,148.6319,148.3263,148.6319,12057.0
2018-04-06 15:10:00,199.4,199.47,199.1,199.34,7891.0,148.6319,148.684,148.4083,148.5871,7891.0
2018-04-06 15:20:00,199.29,199.45,198.81,199.01,10468.0,148.5499,148.6691,148.1921,148.3412,10468.0
2018-04-06 15:30:00,199.02,199.25,198.93,199.21,18745.0,148.3486,148.5201,148.2815,148.4902,18745.0
2018-04-06 15:40:00,199.24,199.52,198.84,198.89,37236.0,148.5126,148.7213,148.2144,148.2517,37236.0
2018-04-06 15:50:00,198.92,199.63,198.92,199.23,93525.0,148.2741,148.8033,148.2741,148.5052,93525.0
2018-04-09 09:30:00,199.6,199.89,198.8,198.8,17666.0,148.781,148.9971,148.1846,148.1846,17666.0
2018-04-09 09:40:00,198.78,199.6,198.78,199.29,22766.0,148.1697,148.781,148.1697,148.5499,22766.0
2018-04-09 09:50:00,199.28,199.48,198.87,199.33,20081.0,148.5424,148.6915,148.2368,148.5797,20081.0
2018-04-09 10:00:00,199.34,199.61,199.02,199.05,11511.0,148.5871,148.7884,148.3486,148.371,11511.0
2018-04-09 10:10:00,199.08,199.25,198.95,199.1,11292.0,148.3933,148.5201,148.2964,148.4083,11292.0
2018-04-09 10:20:00,199.19,199.4,199.15,199.21,11299.0,148.4753,148.6319,148.4455,148.4902,11299.0
2018-04-09 10:30:00,199.29,199.86,199.25,199.85,11311.0,148.5499,148.9748,148.5201,148.9673,11311.0
2018-04-09 10:40:00,199.78,199.94,199.56,199.56,5856.0,148.9151,149.0344,148.7511,148.7511,5856.0
2018-04-09 10:50:00,199.61,199.72,199.21,199.26,16436.0,148.7884,148.8704,148.4902,148.5275,16436.0
2018-04-09 11:00:00,199.36,199.81,199.22,199.71,13902.0,148.6021,148.9375,148.4977,148.8629,13902.0
2018-04-09 11:10:00,199.75,199.87,199.51,199.66,9681.0,148.8928,148.9822,148.7139,148.8257,9681.0
2018-04-09 11:20:00,199.66,199.7,199.35,199.65,8175.0,148.8257,148.8555,148.5946,148.8182,8175.0
2018-04-09 11:30:00,199.59,200.07,199.54,199.87,20313.0,148.7735,149.1313,148.7362,148.9822,20313.0
2018-04-09 11:40:00,199.9,200.02,199.7,200.02,11625.0,149.0046,149.094,148.8555,149.094,11625.0
2018-04-09 11:50:00,200.14,200.14,199.81,200.05,7509.0,149.1835,149.1835,148.9375,149.1164,7509.0
2018-04-09 12:00:00,199.98,200.1,199.57,199.68,4077.0,149.0642,149.1536,148.7586,148.8406,4077.0
2018-04-09 12:10:00,199.64,199.73,199.53,199.73,9712.0,148.8108,148.8779,148.7288,148.8779,9712.0
2018-04-09 12:20:00,199.66,199.85,199.62,199.84,5814.0,148.8257,148.9673,148.7959,148.9598,5814.0
2018-04-09 12:30:00,199.71,200.0,199.66,199.77,7345.0,148.8629,149.0791,148.8257,148.9077,7345.0
2018-04-09 12:40:00,199.72,199.97,199.53,199.97,4051.0,148.8704,149.0567,148.7288,149.0567,4051.0
2018-04-09 12:50:00,199.98,199.98,199.78,199.95,4501.0,149.0642,149.0642,148.9151,149.0418,4501.0
2018-04-09 13:00:00,200.0,200.13,199.82,200.09,11334.0,149.0791,149.176,148.9449,149.1462,11334.0
2018-04-09 13:10:00,200.1,200.21,200.0,200.01,7101.0,149.1536,149.2356,149.0791,149.0866,7101.0
2018-04-09 13:20:00,200.0,200.29,199.99,200.14,9739.0,149.0791,149.2953,149.0717,149.1835,9739.0
2018-04-09 13:30:00,200.14,200.23,199.9,200.2,23141.0,149.1835,149.2505,149.0046,149.2282,23141.0
2018-04-09 13:40:00,200.14,200.34,200.11,200.19,4406.0,149.1835,149.3325,149.1611,149.2207,4406.0
2018-04-09 13:50:00,200.15,200.49,200.15,200.38,9543.0,149.1909,149.4444,149.1909,149.3624,9543.0
2018-04-09 14:00:00,200.45,200.5,200.25,200.46,6638.0,149.4145,149.4518,149.2655,149.422,6638.0
2018-04-09 14:10:00,200.4,200.86,200.39,200.86,9544.0,149.3773,149.7201,149.3698,149.7201,9544.0
2018-04-09 14:20:00,200.78,200.91,200.7,200.8,12156.0,149.6605,149.7574,149.6009,149.6754,12156.0
2018-04-09 14:30:00,200.72,200.72,200.41,200.59,13792.0,149.6158,149.6158,149.3847,149.5189,13792.0
2018-04-09 14:40:00,200.65,200.98,200.47,200.88,10769.0,149.5636,149.8096,149.4294,149.7351,10769.0
2018-04-09 14:50:00,200.86,201.37,200.85,201.37,10874.0,149.7201,150.1003,149.7127,150.1003,10874.0
2018-04-09 15:00:00,201.33,201.57,201.2,201.57,13562.0,150.0705,150.2494,149.9736,150.2494,13562.0
2018-04-09 15:10:00,201.58,201.6,200.74,200.74,12490.0,150.2568,150.2717,149.6307,149.6307,12490.0
2018-04-09 15:20:00,200.74,200.82,200.34,200.69,11968.0,149.6307,149.6903,149.3325,149.5934,11968.0
2018-04-09 15:30:00,200.72,200.87,200.47,200.78,19937.0,149.6158,149.7276,149.4294,149.6605,19937.0
2018-04-09 15:40:00,200.75,200.83,200.5,200.5,24763.0,149.6382,149.6978,149.4518,149.4518,24763.0
2018-04-09 15:50:00,200.5,200.56,199.6,199.83,94291.0,149.4518,149.4965,148.781,148.9524,94291.0
2018-04-10 09:30:00,199.95,200.26,199.61,199.71,14095.0,149.0418,149.2729,148.7884,148.8629,14095.0
2018-04-10 09:40:00,200.08,200.82,200.0,200.82,7216.0,149.1387,149.6903,149.0791,149.6903,7216.0
2018-04-10 09:50:00,200.91,201.21,200.79,201.03,10845.0,149.7574,149.981,149.668,149.8469,10845.0
2018-04-10 10:00:00,200.95,201.37,200.85,201.01,13171.0,149.7872,150.1003,149.7127,149.832,13171.0
2018-04-10 10:10:00,201.17,201.78,201.17,201.74,10387.0,149.9512,150.4059,149.9512,150.3761,10387.0
2018-04-10 10:20:00,201.77,202.06,201.59,201.69,10394.0,150.3985,150.6146,150.2643,150.3388,10394.0
2018-04-10 10:30:00,201.79,201.93,201.74,201.8,5728.0,150.4134,150.5177,150.3761,150.4208,5728.0
2018-04-10 10:40:00,201.85,201.86,201.31,201.41,9921.0,150.4581,150.4655,150.0556,150.1301,9921.0
2018-04-10 10:50:00,201.49,201.66,201.35,201.58,4467.0,150.1897,150.3165,150.0854,150.2568,4467.0
2018-04-10 11:00:00,201.64,201.72,201.47,201.55,11329.0,150.3016,150.3612,150.1748,150.2345,11329.0
2018-04-10 11:10:00,201.6,202.17,201.6,202.04,6900.0,150.2717,150.6966,150.2717,150.5997,6900.0
2018-04-10 11:20:00,202.08,202.2,201.65,201.69,7207.0,150.6295,150.719,150.309,150.3388,7207.0
2018-04-10 11:30:00,201.62,201.71,201.33,201.7,8241.0,150.2866,150.3537,150.0705,150.3463,8241.0
2018-04-10 11:40:00,201.7,201.87,201.24,201.39,10090.0,150.3463,150.473,150.0034,150.1152,10090.0
2018-04-10 11:50:00,201.42,201.49,201.23,201.29,3852.0,150.1376,150.1897,149.9959,150.0407,3852.0
2018-04-10 12:00:00,201.23,201.36,200.94,200.94,9667.0,149.9959,150.0928,149.7798,149.7798,9667.0
2018-04-10 12:10:00,200.95,201.35,200.75,201.33,6311.0,149.7872,150.0854,149.6382,150.0705,6311.0
2018-04-10 12:20:00,201.33,201.34,200.64,201.04,15192.0,150.0705,150.0779,149.5562,149.8543,15192.0
2018-04-10 12:30:00,201.03,201.32,200.63,200.87,18380.0,149.8469,150.063,149.5487,149.7276,18380.0
2018-04-10 12:40:00,200.72,200.88,200.31,200.65,13077.0,149.6158,149.7351,149.3102,149.5636,13077.0
2018-04-10 12:50:00,200.63,200.63,200.32,200.47,9551.0,149.5487,149.5487,149.3176,149.4294,9551.0
2018-04-10 13:00:00,200.38,201.08,200.23,201.08,11138.0,149.3624,149.8841,149.2505,149.8841,11138.0
2018-04-10 13:10:00,201.02,201.35,200.93,201.12,9335.0,149.8394,150.0854,149.7723,149.914,9335.0
2018-04-10 13:20:00,201.13,201.76,201.13,201.7,6877.0,149.9214,150.391,149.9214,150.3463,6877.0
2018-04-10 13:30:00,201.69,201.69,201.24,201.28,4471.0,150.3388,150.3388,150.0034,150.0332,4471.0
2018-04-10 13:40:00,201.18,201.18,200.59,200.59,6405.0,149.9587,149.9587,149.5189,149.5189,6405.0
2018-04-10 13:50:00,200.63,200.93,200.63,200.91,6900.0,149.5487,149.7723,149.5487,149.7574,6900.0
2018-04-10 14:00:00,200.78,201.09,200.64,200.94,18950.0,149.6605,149.8916,149.5562,149.7798,18950.0
2018-04-10 14:10:00,201.0,201.11,200.87,200.95,5500.0,149.8245,149.9065,149.7276,149.7872,5500.0
2018-04-10 14:20:00,200.86,200.99,200.62,200.62,5628.0,149.7201,149.817,149.5413,149.5413,5628.0
2018-04-10 14:30:00,200.67,200.8,200.4,200.5,6014.0,149.5785,149.6754,149.3773,149.4518,6014.0
2018-04-10 14:40:00,200.36,200.71,200.16,200.42,6718.0,149.3475,149.6083,149.1984,149.3922,6718.0
2018-04-10 14:50:00,200.3,200.8,200.29,200.67,6683.0,149.3027,149.6754,149.2953,149.5785,6683.0
2018-04-10 15:00:00,200.66,200.96,200.38,200.96,8046.0,149.5711,149.7947,149.3624,149.7947,8046.0
2018-04-10 15:10:00,201.04,201.04,200.68,200.89,9329.0,149.8543,149.8543,149.586,149.7425,9329.0
2018-04-10 15:20:00,200.89,201.0,200.71,200.82,13642.0,149.7425,149.8245,149.6083,149.6903,13642.0
2018-04-10 15:30:00,200.76,200.82,200.47,200.62,14313.0,149.6456,149.6903,149.4294,149.5413,14313.0
2018-04-10 15:40:00,200.57,200.71,200.31,200.54,32489.0,149.504,149.6083,149.3102,149.4816,32489.0
2018-04-10 15:50:00,200.54,200.64,200.08,200.37,59776.0,149.4816,149.5562,149.1387,149.3549,59776.0
2018-04-11 09:30:00,199.9,200.89,199.58,200.11,12525.0,149.0046,149.7425,148.766,149.1611,12525.0
2018-04-11 09:40:00,200.5,201.57,200.5,201.48,6031.0,149.4518,150.2494,149.4518,150.1823,6031.0
2018-04-11 09:50:00,201.2,201.42,200.83,200.89,9169.0,149.9736,150.1376,149.6978,149.7425,9169.0
2018-04-11 10:00:00,200.9,200.9,200.17,200.17,9575.0,149.75,149.75,149.2058,149.2058,9575.0
2018-04-11 10:10:00,200.01,200.02,199.19,199.5,12611.0,149.0866,149.094,148.4753,148.7064,12611.0
2018-04-11 10:20:00,199.4,199.72,199.31,199.4,3100.0,148.6319,148.8704,148.5648,148.6319,3100.0
2018-04-11 10:30:00,199.41,199.8,199.38,199.58,8072.0,148.6393,148.93,148.617,148.766,8072.0
2018-04-11 10:40:00,199.64,199.64,199.44,199.51,6877.0,148.8108,148.8108,148.6617,148.7139,6877.0
2018-04-11 10:50:00,199.5,199.52,199.06,199.44,7904.0,148.7064,148.7213,148.3784,148.6617,7904.0
2018-04-11 11:00:00,199.5,199.88,199.49,199.83,2800.0,148.7064,148.9897,148.699,148.9524,2800.0
2018-04-11 11:10:00,199.95,200.19,199.8,200.03,5737.0,149.0418,149.2207,148.93,149.1015,5737.0
2018-04-11 11:20:00,200.02,200.14,199.83,199.91,7230.0,149.094,149.1835,148.9524,149.012,7230.0
2018-04-11 11:30:00,200.0,200.26,199.92,200.02,7962.0,149.0791,149.2729,149.0195,149.094,7962.0
2018-04-11 11:40:00,200.09,200.4,199.92,200.39,4147.0,149.1462,149.3773,149.0195,149.3698,4147.0
2018-04-11 11:50:00,200.41,200.71,200.41,200.66,7407.0,149.3847,149.6083,149.3847,149.5711,7407.0
2018-04-11 12:00:00,200.65,200.66,200.35,200.5,9841.0,149.5636,149.5711,149.34,149.4518,9841.0
2018-04-11 12:10:00,200.59,200.72,200.41,200.41,3394.0,149.5189,149.6158,149.3847,149.3847,3394.0
2018-04-11 12:20:00,200.41,200.53,200.29,200.49,2901.0,149.3847,149.4742,149.2953,149.4444,2901.0
2018-04-11 12:30:00,200.58,200.6,200.07,200.19,16725.0,149.5114,149.5263,149.1313,149.2207,16725.0
2018-04-11 12:40:00,200.19,200.26,200.06,200.06,7990.0,149.2207,149.2729,149.1238,149.1238,7990.0
2018-04-11 12:50:00,200.13,200.14,199.79,199.81,5123.0,149.176,149.1835,148.9226,148.9375,5123.0
2018-04-11 13:00:00,199.83,199.83,199.47,199.56,12755.0,148.9524,148.9524,148.684,148.7511,12755.0
2018-04-11 13:10:00,199.56,199.58,199.18,199.2,9152.0,148.7511,148.766,148.4679,148.4828,9152.0
2018-04-11 13:20:00,199.28,199.54,199.13,199.34,5795.0,148.5424,148.7362,148.4306,148.5871,5795.0
2018-04-11 13:30:00,199.34,199.64,199.34,199.63,3370.0,148.5871,148.8108,148.5871,148.8033,3370.0
2018-04-11 13:40:00,199.7,199.7,199.48,199.61,5024.0,148.8555,148.8555,148.6915,148.7884,5024.0
2018-04-11 13:50:00,199.56,199.63,199.33,199.55,6710.0,148.7511,148.8033,148.5797,148.7437,6710.0
2018-04-11 14:00:00,199.55,199.68,199.43,199.43,8831.0,148.7437,148.8406,148.6542,148.6542,8831.0
2018-04-11 14:10:00,199.55,199.65,199.33,199.58,5300.0,148.7437,148.8182,148.5797,148.766,5300.0
2018-04-11 14:20:00,199.69,199.91,199.67,199.84,6720.0,148.848,149.012,148.8331,148.9598,6720.0
2018-04-11 14:30:00,199.83,200.07,199.83,199.95,4568.0,148.9524,149.1313,148.9524,149.0418,4568.0
2018-04-11 14:40:00,200.02,200.04,199.62,199.65,6095.0,149.094,149.1089,148.7959,148.8182,6095.0
2018-04-11 14:50:00,199.6,199.69,199.41,199.55,9462.0,148.781,148.848,148.6393,148.7437,9462.0
2018-04-11 15:00:00,199.62,199.89,199.36,199.36,8059.0,148.7959,148.9971,148.6021,148.6021,8059.0
2018-04-11 15:10:00,199.48,199.6,199.16,199.39,7633.0,148.6915,148.781,148.453,148.6244,7633.0
2018-04-11 15:20:00,199.35,199.35,199.19,199.29,6800.0,148.5946,148.5946,148.4753,148.5499,6800.0
2018-04-11 15:30:00,199.28,199.47,199.14,199.17,11072.0,148.5424,148.684,148.4381,148.4604,11072.0
2018-04-11 15:40:00,199.17,199.17,198.62,198.65,22554.0,148.4604,148.4604,148.0505,148.0728,22554.0
2018-04-11 15:50:00,198.62,198.88,198.5,198.71,57794.0,148.0505,148.2443,147.961,148.1175,57794.0
2018-04-12 09:30:00,198.69,198.87,197.85,197.85,14652.0,148.1026,148.2368,147.4765,147.4765,14652.0
2018-04-12 09:40:00,197.76,197.9,197.31,197.64,9483.0,147.4094,147.5138,147.074,147.32,9483.0
2018-04-12 09:50:00,197.49,197.61,196.99,197.39,10086.0,147.2082,147.2976,146.8355,147.1336,10086.0
2018-04-12 10:00:00,197.48,197.54,197.06,197.08,12948.0,147.2007,147.2454,146.8876,146.9026,12948.0
2018-04-12 10:10:00,197.18,197.2,196.58,196.8,15252.0,146.9771,146.992,146.5299,146.6938,15252.0
2018-04-12 10:20:00,196.8,197.36,196.78,196.94,26408.0,146.6938,147.1113,146.6789,146.7982,26408.0
2018-04-12 10:30:00,196.87,197.15,196.69,196.92,14606.0,146.746,146.9547,146.6118,146.7833,14606.0
2018-04-12 10:40:00,196.92,196.98,196.63,196.75,9094.0,146.7833,146.828,146.5671,146.6566,9094.0
2018-04-12 10:50:00,196.73,196.81,196.5,196.51,7038.0,146.6417,146.7013,146.4702,146.4777,7038.0
2018-04-12 11:00:00,196.57,196.61,196.33,196.37,16702.0,146.5224,146.5522,146.3435,146.3733,16702.0
2018-04-12 11:10:00,196.46,196.66,196.33,196.51,7879.0,146.4404,146.5895,146.3435,146.4777,7879.0
2018-04-12 11:20:00,196.49,196.49,196.2,196.23,11440.0,146.4628,146.4628,146.2466,146.269,11440.0
2018-04-12 11:30:00,196.23,196.46,196.2,196.28,11155.0,146.269,146.4404,146.2466,146.3062,11155.0
2018-04-12 11:40:00,196.34,196.44,196.0,196.05,20214.0,146.351,146.4255,146.0975,146.1348,20214.0
2018-04-12 11:50:00,196.04,196.05,195.63,195.71,26530.0,146.1273,146.1348,145.8217,145.8814,26530.0
2018-04-12 12:00:00,195.69,195.78,195.5,195.78,35022.0,145.8665,145.9335,145.7248,145.9335,35022.0
2018-04-12 12:10:00,195.88,196.46,195.88,196.31,6204.0,146.0081,146.4404,146.0081,146.3286,6204.0
2018-04-12 12:20:00,196.37,196.4,195.82,195.82,7327.0,146.3733,146.3957,145.9634,145.9634,7327.0
2018-04-12 12:30:00,195.92,195.98,195.5,195.84,24463.0,146.0379,146.0826,145.7248,145.9783,24463.0
2018-04-12 12:40:00,195.83,195.94,195.68,195.94,3100.0,145.9708,146.0528,145.859,146.0528,3100.0
2018-04-12 12:50:00,195.94,196.12,195.9,196.0,10637.0,146.0528,146.187,146.023,146.0975,10637.0
2018-04-12 13:00:00,195.95,196.03,195.83,195.84,4555.0,146.0603,146.1199,145.9708,145.9783,4555.0
2018-04-12 13:10:00,195.82,195.89,195.57,195.7,8853.0,145.9634,146.0155,145.777,145.8739,8853.0
2018-04-12 13:20:00,195.61,195.62,195.39,195.43,13018.0,145.8068,145.8143,145.6428,145.6727,13018.0
2018-04-12 13:30:00,195.43,195.99,195.43,195.85,8669.0,145.6727,146.0901,145.6727,145.9857,8669.0
2018-04-12 13:40:00,195.84,195.96,195.73,195.86,4075.0,145.9783,146.0677,145.8963,145.9932,4075.0
2018-04-12 13:50:00,195.86,196.03,195.68,195.68,5513.0,145.9932,146.1199,145.859,145.859,5513.0
2018-04-12 14:00:00,195.78,196.17,195.78,196.07,5609.0,145.9335,146.2242,145.9335,146.1497,5609.0
2018-04-12 14:10:00,196.12,196.19,195.9,195.9,4899.0,146.187,146.2392,146.023,146.023,4899.0
2018-04-12 14:20:00,195.92,196.37,195.92,196.33,6749.0,146.0379,146.3733,146.0379,146.3435,6749.0
2018-04-12 14:30:00,196.24,196.47,196.23,196.23,5248.0,146.2764,146.4479,146.269,146.269,5248.0
2018-04-12 14:40:00,196.19,196.46,196.17,196.29,6782.0,146.2392,146.4404,146.2242,146.3137,6782.0
2018-04-12 14:50:00,196.31,196.45,196.26,196.45,6346.0,146.3286,146.433,146.2913,146.433,6346.0
2018-04-12 15:00:00,196.41,196.41,196.1,196.11,3775.0,146.4031,146.4031,146.1721,146.1795,3775.0
2018-04-12 15:10:00,196.17,196.46,196.12,196.42,10991.0,146.2242,146.4404,146.187,146.4106,10991.0
2018-04-12 15:20:00,196.43,196.57,196.3,196.37,10152.0,146.418,146.5224,146.3211,146.3733,10152.0
2018-04-12 15:30:00,196.34,196.4,196.29,196.35,10603.0,146.351,146.3957,146.3137,146.3584,10603.0
2018-04-12 15:40:00,196.36,196.42,196.25,196.39,28369.0,146.3659,146.4106,146.2839,146.3882,28369.0
2018-04-12 15:50:00,196.4,196.4,196.16,196.3,44333.0,146.3957,146.3957,146.2168,146.3211,44333.0
2018-04-13 09:30:00,196.74,196.97,195.39,196.24,31671.0,146.6491,146.8206,145.6428,146.2764,31671.0
2018-04-13 09:40:00,196.11,196.35,195.6,195.63,12436.0,146.1795,146.3584,145.7994,145.8217,12436.0
2018-04-13 09:50:00,195.69,196.3,195.68,195.89,10656.0,145.8665,146.3211,145.859,146.0155,10656.0
2018-04-13 10:00:00,195.76,196.66,195.76,196.22,10497.0,145.9186,146.5895,145.9186,146.2615,10497.0
2018-04-13 10:10:00,196.39,196.52,196.0,196.27,10561.0,146.3882,146.4851,146.0975,146.2988,10561.0
2018-04-13 10:20:00,196.49,197.07,196.44,196.5,17300.0,146.4628,146.8951,146.4255,146.4702,17300.0
2018-04-13 10:30:00,196.5,196.69,196.24,196.25,12960.0,146.4702,146.6118,146.2764,146.2839,12960.0
2018-04-13 10:40:00,196.08,196.28,196.02,196.06,4500.0,146.1572,146.3062,146.1124,146.1422,4500.0
2018-04-13 10:50:00,196.03,196.03,195.76,195.86,4500.0,146.1199,146.1199,145.9186,145.9932,4500.0
2018-04-13 11:00:00,195.92,196.57,195.9,196.32,12300.0,146.0379,146.5224,146.023,146.3361,12300.0
2018-04-13 11:10:00,196.32,196.38,195.93,196.13,4400.0,146.3361,146.3808,146.0453,146.1944,4400.0
2018-04-13 11:20:00,196.38,196.53,196.03,196.06,7839.0,146.3808,146.4926,146.1199,146.1422,7839.0
2018-04-13 11:30:00,196.06,196.18,195.92,196.03,4661.0,146.1422,146.2317,146.0379,146.1199,4661.0
2018-04-13 11:40:00,196.04,196.17,195.75,195.77,2627.0,146.1273,146.2242,145.9112,145.9261,2627.0
2018-04-13 11:50:00,195.76,196.05,195.76,195.88,4795.0,145.9186,146.1348,145.9186,146.0081,4795.0
2018-04-13 12:00:00,196.01,196.08,195.85,195.93,6188.0,146.105,146.1572,145.9857,146.0453,6188.0
2018-04-13 12:10:00,195.9,196.29,195.9,195.97,4580.0,146.023,146.3137,146.023,146.0752,4580.0
2018-04-13 12:20:00,195.98,196.47,195.98,196.4,8100.0,146.0826,146.4479,146.0826,146.3957,8100.0
2018-04-13 12:30:00,196.42,196.51,196.06,196.27,6208.0,146.4106,146.4777,146.1422,146.2988,6208.0
2018-04-13 12:40:00,196.09,196.3,196.03,196.27,4300.0,146.1646,146.3211,146.1199,146.2988,4300.0
2018-04-13 12:50:00,196.32,196.44,196.17,196.42,4202.0,146.3361,146.4255,146.2242,146.4106,4202.0
2018-04-13 13:00:00,196.37,196.6,196.35,196.48,5902.0,146.3733,146.5448,146.3584,146.4553,5902.0
2018-04-13 13:10:00,196.57,196.72,196.42,196.42,6621.0,146.5224,146.6342,146.4106,146.4106,6621.0
2018-04-13 13:20:00,196.41,196.57,196.32,196.53,11827.0,146.4031,146.5224,146.3361,146.4926,11827.0
2018-04-13 13:30:00,196.42,196.9,196.36,196.73,37151.0,146.4106,146.7684,146.3659,146.6417,37151.0
2018-04-13 13:40:00,196.69,197.27,196.68,197.02,47404.0,146.6118,147.0442,146.6044,146.8578,47404.0
2018-04-13 13:50:00,197.06,197.14,196.65,196.97,7890.0,146.8876,146.9473,146.582,146.8206,7890.0
2018-04-13 14:00:00,196.98,197.08,196.79,196.79,3539.0,146.828,146.9026,146.6864,146.6864,3539.0
2018-04-13 14:10:00,196.76,196.84,196.54,196.58,8895.0,146.664,146.7237,146.5,146.5299,8895.0
2018-04-13 14:20:00,196.52,196.72,196.52,196.58,5582.0,146.4851,146.6342,146.4851,146.5299,5582.0
2018-04-13 14:30:00,196.56,196.93,196.56,196.8,4500.0,146.5149,146.7907,146.5149,146.6938,4500.0
2018-04-13 14:40:00,196.78,197.0,196.77,196.93,6022.0,146.6789,146.8429,146.6715,146.7907,6022.0
2018-04-13 14:50:00,196.93,196.98,196.57,196.57,6938.0,146.7907,146.828,146.5224,146.5224,6938.0
2018-04-13 15:00:00,196.6,196.74,196.54,196.56,6570.0,146.5448,146.6491,146.5,146.5149,6570.0
2018-04-13 15:10:00,196.61,196.69,196.24,196.24,9956.0,146.5522,146.6118,146.2764,146.2764,9956.0
2018-04-13 15:20:00,196.26,196.71,196.2,196.45,12423.0,146.2913,146.6268,146.2466,146.433,12423.0
2018-04-13 15:30:00,196.5,196.65,196.43,196.65,19190.0,146.4702,146.582,146.418,146.582,19190.0
2018-04-13 15:40:00,196.69,197.13,196.69,197.07,21796.0,146.6118,146.9398,146.6118,146.8951,21796.0
2018-04-13 15:50:00,197.08,197.33,197.07,197.22,55944.0,146.9026,147.0889,146.8951,147.0069,55944.0
2018-04-16 09:30:00,198.25,198.7,198.0,198.3,19316.0,147.7747,148.1101,147.5883,147.8119,19316.0
2018-04-16 09:40:00,198.3,198.69,198.1,198.57,36631.0,147.8119,148.1026,147.6629,148.0132,36631.0
2018-04-16 09:50:00,198.66,198.76,198.33,198.51,6478.0,148.0803,148.1548,147.8343,147.9685,6478.0
2018-04-16 10:00:00,198.51,198.8,198.31,198.31,9822.0,147.9685,148.1846,147.8194,147.8194,9822.0
2018-04-16 10:10:00,198.26,198.31,197.63,197.65,12184.0,147.7821,147.8194,147.3125,147.3274,12184.0
2018-04-16 10:20:00,197.51,197.6,196.8,196.8,11630.0,147.2231,147.2902,146.6938,146.6938,11630.0
2018-04-16 10:30:00,196.92,197.06,196.69,196.69,9230.0,146.7833,146.8876,146.6118,146.6118,9230.0
2018-04-16 10:40:00,196.61,196.81,196.35,196.7,18096.0,146.5522,146.7013,146.3584,146.6193,18096.0
2018-04-16 10:50:00,196.8,197.24,196.8,196.9,7948.0,146.6938,147.0218,146.6938,146.7684,7948.0
2018-04-16 11:00:00,197.06,197.37,197.05,197.19,8952.0,146.8876,147.1187,146.8802,146.9845,8952.0
2018-04-16 11:10:00,197.19,197.63,197.17,197.58,8742.0,146.9845,147.3125,146.9696,147.2753,8742.0
2018-04-16 11:20:00,197.59,197.98,197.45,197.97,12274.0,147.2827,147.5734,147.1783,147.566,12274.0
2018-04-16 11:30:00,197.74,197.74,197.38,197.49,9014.0,147.3945,147.3945,147.1262,147.2082,9014.0
2018-04-16 11:40:00,197.39,198.04,197.29,198.03,13768.0,147.1336,147.6181,147.0591,147.6107,13768.0
2018-04-16 11:50:00,198.03,198.16,197.82,197.93,10052.0,147.6107,147.7076,147.4541,147.5361,10052.0
2018-04-16 12:00:00,197.97,198.12,197.93,198.11,15934.0,147.566,147.6778,147.5361,147.6703,15934.0
2018-04-16 12:10:00,198.13,198.51,198.1,198.38,8889.0,147.6852,147.9685,147.6629,147.8716,8889.0
2018-04-16 12:20:00,198.41,198.5,198.32,198.38,5855.0,147.8939,147.961,147.8268,147.8716,5855.0
2018-04-16 12:30:00,198.37,198.51,198.27,198.29,7590.0,147.8641,147.9685,147.7896,147.8045,7590.0
2018-04-16 12:40:00,198.17,198.17,197.92,198.09,8936.0,147.715,147.715,147.5287,147.6554,8936.0
2018-04-16 12:50:00,197.99,198.02,197.43,197.43,5568.0,147.5809,147.6032,147.1634,147.1634,5568.0
2018-04-16 13:00:00,197.66,198.1,197.66,198.07,8943.0,147.3349,147.6629,147.3349,147.6405,8943.0
2018-04-16 13:10:00,198.07,198.09,197.87,197.94,5108.0,147.6405,147.6554,147.4914,147.5436,5108.0
2018-04-16 13:20:00,198.0,198.26,198.0,198.18,11315.0,147.5883,147.7821,147.5883,147.7225,11315.0
2018-04-16 13:30:00,198.14,198.14,197.89,197.91,6437.0,147.6927,147.6927,147.5063,147.5212,6437.0
2018-04-16 13:40:00,197.91,198.01,197.72,197.91,6023.0,147.5212,147.5958,147.3796,147.5212,6023.0
2018-04-16 13:50:00,197.82,197.83,197.61,197.7,5894.0,147.4541,147.4616,147.2976,147.3647,5894.0
2018-04-16 14:00:00,197.77,197.93,197.36,197.37,7361.0,147.4169,147.5361,147.1113,147.1187,7361.0
2018-04-16 14:10:00,197.41,197.57,197.38,197.57,6525.0,147.1485,147.2678,147.1262,147.2678,6525.0
2018-04-16 14:20:00,197.54,197.57,197.27,197.5,7352.0,147.2454,147.2678,147.0442,147.2156,7352.0
2018-04-16 14:30:00,197.58,197.84,197.58,197.76,7437.0,147.2753,147.4691,147.2753,147.4094,7437.0
2018-04-16 14:40:00,197.74,197.89,197.64,197.82,6615.0,147.3945,147.5063,147.32,147.4541,6615.0
2018-04-16 14:50:00,197.84,197.89,197.54,197.55,4965.0,147.4691,147.5063,147.2454,147.2529,4965.0
2018-04-16 15:00:00,197.55,197.68,197.52,197.64,6567.0,147.2529,147.3498,147.2305,147.32,6567.0
2018-04-16 15:10:00,197.59,197.59,197.22,197.24,6993.0,147.2827,147.2827,147.0069,147.0218,6993.0
2018-04-16 15:20:00,197.23,197.26,196.83,197.24,16848.0,147.0144,147.0367,146.7162,147.0218,16848.0
2018-04-16 15:30:00,197.27,197.3,197.1,197.15,16357.0,147.0442,147.0665,146.9175,146.9547,16357.0
2018-04-16 15:40:00,197.12,197.43,196.95,197.05,55180.0,146.9324,147.1634,146.8057,146.8802,55180.0
2018-04-16 15:50:00,197.11,197.23,196.92,197.09,81769.0,146.9249,147.0144,146.7833,146.91,81769.0
2018-04-17 09:30:00,198.0,198.0,196.86,197.39,10612.0,147.5883,147.5883,146.7386,147.1336,10612.0
2018-04-17 09:40:00,197.58,197.74,197.28,197.48,7041.0,147.2753,147.3945,147.0516,147.2007,7041.0
2018-04-17 09:50:00,197.52,197.73,197.28,197.36,6138.0,147.2305,147.3871,147.0516,147.1113,6138.0
2018-04-17 10:00:00,197.23,197.69,196.94,197.69,14959.0,147.0144,147.3572,146.7982,147.3572,14959.0
2018-04-17 10:10:00,197.71,198.38,197.54,198.28,22629.0,147.3722,147.8716,147.2454,147.797,22629.0
2018-04-17 10:20:00,198.36,198.8,198.14,198.56,13161.0,147.8567,148.1846,147.6927,148.0057,13161.0
2018-04-17 10:30:00,198.58,199.04,198.46,198.92,19408.0,148.0206,148.3635,147.9312,148.2741,19408.0
2018-04-17 10:40:00,198.91,199.12,198.68,198.95,7776.0,148.2666,148.4232,148.0952,148.2964,7776.0
2018-04-17 10:50:00,199.13,199.41,198.95,199.13,18153.0,148.4306,148.6393,148.2964,148.4306,18153.0
2018-04-17 11:00:00,199.24,199.41,199.09,199.28,38625.0,148.5126,148.6393,148.4008,148.5424,38625.0
2018-04-17 11:10:00,199.35,199.57,198.9,199.12,10358.0,148.5946,148.7586,148.2592,148.4232,10358.0
2018-04-17 11:20:00,199.22,199.32,198.91,199.18,12085.0,148.4977,148.5722,148.2666,148.4679,12085.0
2018-04-17 11:30:00,198.93,199.0,198.5,198.5,4851.0,148.2815,148.3337,147.961,147.961,4851.0
2018-04-17 11:40:00,198.45,198.67,198.42,198.48,8986.0,147.9237,148.0877,147.9014,147.9461,8986.0
2018-04-17 11:50:00,198.45,198.58,198.03,198.37,15269.0,147.9237,148.0206,147.6107,147.8641,15269.0
2018-04-17 12:00:00,198.38,198.38,197.66,197.78,15801.0,147.8716,147.8716,147.3349,147.4243,15801.0
2018-04-17 12:10:00,197.78,197.89,197.67,197.67,5876.0,147.4243,147.5063,147.3423,147.3423,5876.0
2018-04-17 12:20:00,197.71,197.79,197.6,197.75,4198.0,147.3722,147.4318,147.2902,147.402,4198.0
2018-04-17 12:30:00,197.69,197.89,197.66,197.71,18954.0,147.3572,147.5063,147.3349,147.3722,18954.0
2018-04-17 12:40:00,197.75,197.79,197.57,197.57,4851.0,147.402,147.4318,147.2678,147.2678,4851.0
2018-04-17 12:50:00,197.62,197.84,197.61,197.84,2919.0,147.3051,147.4691,147.2976,147.4691,2919.0
2018-04-17 13:00:00,197.86,197.98,197.65,197.79,8960.0,147.484,147.5734,147.3274,147.4318,8960.0
2018-04-17 13:10:00,197.79,197.81,197.68,197.75,4860.0,147.4318,147.4467,147.3498,147.402,4860.0
2018-04-17 13:20:00,197.78,197.81,197.57,197.69,4788.0,147.4243,147.4467,147.2678,147.3572,4788.0
2018-04-17 13:30:00,197.74,197.93,197.61,197.8,5421.0,147.3945,147.5361,147.2976,147.4392,5421.0
2018-04-17 13:40:00,197.95,198.13,197.94,198.06,8180.0,147.551,147.6852,147.5436,147.633,8180.0
2018-04-17 13:50:00,198.09,198.34,198.09,198.31,5620.0,147.6554,147.8418,147.6554,147.8194,5620.0
2018-04-17 14:00:00,198.34,198.71,198.34,198.66,4817.0,147.8418,148.1175,147.8418,148.0803,4817.0
2018-04-17 14:10:00,198.6,198.88,198.49,198.88,5072.0,148.0356,148.2443,147.9536,148.2443,5072.0
2018-04-17 14:20:00,198.93,199.08,198.75,198.89,5858.0,148.2815,148.3933,148.1474,148.2517,5858.0
2018-04-17 14:30:00,198.89,199.11,198.79,198.79,6915.0,148.2517,148.4157,148.1772,148.1772,6915.0
2018-04-17 14:40:00,198.78,198.98,198.78,198.83,5440.0,148.1697,148.3188,148.1697,148.207,5440.0
2018-04-17 14:50:00,198.84,198.98,198.6,198.7,7094.0,148.2144,148.3188,148.0356,148.1101,7094.0
2018-04-17 15:00:00,198.64,199.13,198.58,199.05,12606.0,148.0654,148.4306,148.0206,148.371,12606.0
2018-04-17 15:10:00,199.21,199.27,198.94,199.21,6067.0,148.4902,148.535,148.289,148.4902,6067.0
2018-04-17 15:20:00,199.28,199.45,199.05,199.1,8294.0,148.5424,148.6691,148.371,148.4083,8294.0
2018-04-17 15:30:00,199.11,199.16,198.61,198.62,14016.0,148.4157,148.453,148.043,148.0505,14016.0
2018-04-17 15:40:00,198.62,198.94,198.6,198.94,28302.0,148.0505,148.289,148.0356,148.289,28302.0
2018-04-17 15:50:00,198.95,198.96,198.55,198.55,76818.0,148.2964,148.3039,147.9983,147.9983,76818.0
2018-04-18 09:30:00,199.17,199.17,197.98,198.29,15773.0,148.4604,148.4604,147.5734,147.8045,15773.0
2018-04-18 09:40:00,198.27,198.29,197.79,198.13,9712.0,147.7896,147.8045,147.4318,147.6852,9712.0
2018-04-18 09:50:00,198.31,198.38,197.94,198.05,2679.0,147.8194,147.8716,147.5436,147.6256,2679.0
2018-04-18 10:00:00,198.23,198.38,197.82,197.84,20132.0,147.7598,147.8716,147.4541,147.4691,20132.0
2018-04-18 10:10:00,197.76,198.22,197.6,197.94,12548.0,147.4094,147.7523,147.2902,147.5436,12548.0
2018-04-18 10:20:00,198.06,198.26,197.94,198.11,11961.0,147.633,147.7821,147.5436,147.6703,11961.0
2018-04-18 10:30:00,198.2,198.49,198.12,198.24,7428.0,147.7374,147.9536,147.6778,147.7672,7428.0
2018-04-18 10:40:00,198.25,198.73,198.18,198.68,19158.0,147.7747,148.1325,147.7225,148.0952,19158.0
2018-04-18 10:50:00,198.67,198.98,198.64,198.78,5969.0,148.0877,148.3188,148.0654,148.1697,5969.0
2018-04-18 11:00:00,198.9,199.35,198.9,199.24,9395.0,148.2592,148.5946,148.2592,148.5126,9395.0
2018-04-18 11:10:00,199.27,199.38,199.09,199.17,8287.0,148.535,148.617,148.4008,148.4604,8287.0
2018-04-18 11:20:00,199.08,199.12,198.77,198.88,10109.0,148.3933,148.4232,148.1623,148.2443,10109.0
2018-04-18 11:30:00,198.91,198.91,198.47,198.68,12272.0,148.2666,148.2666,147.9387,148.0952,12272.0
2018-04-18 11:40:00,198.7,198.81,198.5,198.5,11129.0,148.1101,148.1921,147.961,147.961,11129.0
2018-04-18 11:50:00,198.55,198.55,198.23,198.39,4850.0,147.9983,147.9983,147.7598,147.879,4850.0
2018-04-18 12:00:00,198.47,198.69,198.47,198.68,8737.0,147.9387,148.1026,147.9387,148.0952,8737.0
2018-04-18 12:10:00,198.66,198.72,198.52,198.63,6662.0,148.0803,148.125,147.9759,148.0579,6662.0
2018-04-18 12:20:00,198.66,198.66,198.33,198.57,13961.0,148.0803,148.0803,147.8343,148.0132,13961.0
2018-04-18 12:30:00,198.65,198.65,198.36,198.58,5324.0,148.0728,148.0728,147.8567,148.0206,5324.0
2018-04-18 12:40:00,198.6,198.6,198.4,198.4,6644.0,148.0356,148.0356,147.8865,147.8865,6644.0
2018-04-18 12:50:00,198.49,198.58,198.4,198.51,3116.0,147.9536,148.0206,147.8865,147.9685,3116.0
2018-04-18 13:00:00,198.48,198.66,198.43,198.47,19726.0,147.9461,148.0803,147.9088,147.9387,19726.0
2018-04-18 13:10:00,198.62,198.68,198.48,198.55,4872.0,148.0505,148.0952,147.9461,147.9983,4872.0
2018-04-18 13:20:00,198.58,198.6,198.34,198.34,3566.0,148.0206,148.0356,147.8418,147.8418,3566.0
2018-04-18 13:30:00,198.36,198.41,198.24,198.38,6099.0,147.8567,147.8939,147.7672,147.8716,6099.0
2018-04-18 13:40:00,198.35,198.36,197.98,197.99,9669.0,147.8492,147.8567,147.5734,147.5809,9669.0
2018-04-18 13:50:00,198.03,198.08,197.83,197.88,7286.0,147.6107,147.6479,147.4616,147.4989,7286.0
2018-04-18 14:00:00,197.84,198.01,197.78,197.89,6617.0,147.4691,147.5958,147.4243,147.5063,6617.0
2018-04-18 14:10:00,197.89,198.08,197.82,198.06,8112.0,147.5063,147.6479,147.4541,147.633,8112.0
2018-04-18 14:20:00,198.06,198.16,198.01,198.01,7283.0,147.633,147.7076,147.5958,147.5958,7283.0
2018-04-18 14:30:00,198.03,198.1,197.93,197.95,5196.0,147.6107,147.6629,147.5361,147.551,5196.0
2018-04-18 14:40:00,197.97,198.16,197.92,198.12,5414.0,147.566,147.7076,147.5287,147.6778,5414.0
2018-04-18 14:50:00,198.13,198.22,197.8,197.8,6880.0,147.6852,147.7523,147.4392,147.4392,6880.0
2018-04-18 15:00:00,197.82,197.93,197.67,197.83,8975.0,147.4541,147.5361,147.3423,147.4616,8975.0
2018-04-18 15:10:00,197.84,197.87,197.61,197.75,11003.0,147.4691,147.4914,147.2976,147.402,11003.0
2018-04-18 15:20:00,197.78,197.95,197.78,197.86,13032.0,147.4243,147.551,147.4243,147.484,13032.0
2018-04-18 15:30:00,197.84,197.98,197.78,197.84,11143.0,147.4691,147.5734,147.4243,147.4691,11143.0
2018-04-18 15:40:00,197.84,197.95,197.76,197.82,21047.0,147.4691,147.551,147.4094,147.4541,21047.0
2018-04-18 15:50:00,197.8,198.01,197.8,197.93,34120.0,147.4392,147.5958,147.4392,147.5361,34120.0
2018-04-19 09:30:00,197.36,197.5,195.2,195.4,24764.0,147.1113,147.2156,145.5012,145.6503,24764.0
2018-04-19 09:40:00,195.39,196.03,195.2,196.0,8586.0,145.6428,146.1199,145.5012,146.0975,8586.0
2018-04-19 09:50:00,196.06,196.46,195.97,196.4,6212.0,146.1422,146.4404,146.0752,146.3957,6212.0
2018-04-19 10:00:00,196.22,196.35,195.84,195.94,13716.0,146.2615,146.3584,145.9783,146.0528,13716.0
2018-04-19 10:10:00,195.92,195.92,195.42,195.59,13345.0,146.0379,146.0379,145.6652,145.7919,13345.0
2018-04-19 10:20:00,195.59,195.76,195.37,195.39,7738.0,145.7919,145.9186,145.6279,145.6428,7738.0
2018-04-19 10:30:00,195.42,195.76,195.38,195.7,5681.0,145.6652,145.9186,145.6354,145.8739,5681.0
2018-04-19 10:40:00,195.63,195.63,195.2,195.21,7648.0,145.8217,145.8217,145.5012,145.5087,7648.0
2018-04-19 10:50:00,195.2,195.31,194.8,195.1,33880.0,145.5012,145.5832,145.2031,145.4267,33880.0
2018-04-19 11:00:00,195.1,195.15,194.56,194.66,20903.0,145.4267,145.4639,145.0242,145.0987,20903.0
2018-04-19 11:10:00,194.56,194.57,194.2,194.31,12065.0,145.0242,145.0316,144.7558,144.8378,12065.0
2018-04-19 11:20:00,194.3,194.49,194.2,194.2,9285.0,144.8304,144.972,144.7558,144.7558,9285.0
2018-04-19 11:30:00,194.25,194.58,194.15,194.28,11568.0,144.7931,145.0391,144.7185,144.8154,11568.0
2018-04-19 11:40:00,194.33,194.39,193.62,193.62,14610.0,144.8527,144.8974,144.3235,144.3235,14610.0
2018-04-19 11:50:00,193.69,193.71,192.77,193.24,26648.0,144.3757,144.3906,143.6899,144.0402,26648.0
2018-04-19 12:00:00,193.28,193.55,193.14,193.23,8889.0,144.0701,144.2713,143.9657,144.0328,8889.0
2018-04-19 12:10:00,193.23,193.29,193.08,193.29,8781.0,144.0328,144.0775,143.921,144.0775,8781.0
2018-04-19 12:20:00,193.34,193.4,193.04,193.12,6759.0,144.1148,144.1595,143.8912,143.9508,6759.0
2018-04-19 12:30:00,193.2,193.33,193.06,193.33,7652.0,144.0104,144.1073,143.9061,144.1073,7652.0
2018-04-19 12:40:00,193.27,193.4,193.13,193.22,4696.0,144.0626,144.1595,143.9582,144.0253,4696.0
2018-04-19 12:50:00,193.14,193.4,193.09,193.13,13689.0,143.9657,144.1595,143.9284,143.9582,13689.0
2018-04-19 13:00:00,193.13,193.2,192.5,192.5,8340.0,143.9582,144.0104,143.4886,143.4886,8340.0
2018-04-19 13:10:00,192.53,192.58,192.44,192.44,9104.0,143.511,143.5483,143.4439,143.4439,9104.0
2018-04-19 13:20:00,192.46,192.74,192.26,192.74,8963.0,143.4588,143.6675,143.3097,143.6675,8963.0
2018-04-19 13:30:00,192.67,193.01,192.67,192.88,9450.0,143.6154,143.8688,143.6154,143.7719,9450.0
2018-04-19 13:40:00,192.88,193.03,192.8,192.81,4932.0,143.7719,143.8837,143.7123,143.7197,4932.0
2018-04-19 13:50:00,192.85,193.0,192.66,192.73,6988.0,143.7495,143.8613,143.6079,143.6601,6988.0
2018-04-19 14:00:00,192.71,192.93,192.54,192.92,9123.0,143.6452,143.8092,143.5185,143.8017,9123.0
2018-04-19 14:10:00,192.93,193.25,192.91,193.21,6770.0,143.8092,144.0477,143.7943,144.0179,6770.0
2018-04-19 14:20:00,193.21,193.37,193.12,193.32,12161.0,144.0179,144.1371,143.9508,144.0999,12161.0
2018-04-19 14:30:00,193.37,193.37,193.07,193.3,5734.0,144.1371,144.1371,143.9135,144.085,5734.0
2018-04-19 14:40:00,193.27,193.34,193.09,193.15,5650.0,144.0626,144.1148,143.9284,143.9731,5650.0
2018-04-19 14:50:00,193.09,193.35,193.09,193.17,8565.0,143.9284,144.1222,143.9284,143.9881,8565.0
2018-04-19 15:00:00,193.09,193.33,193.01,193.2,6802.0,143.9284,144.1073,143.8688,144.0104,6802.0
2018-04-19 15:10:00,193.18,193.43,193.18,193.37,16008.0,143.9955,144.1819,143.9955,144.1371,16008.0
2018-04-19 15:20:00,193.36,193.36,193.23,193.35,11264.0,144.1297,144.1297,144.0328,144.1222,11264.0
2018-04-19 15:30:00,193.35,194.37,193.34,194.37,26509.0,144.1222,144.8825,144.1148,144.8825,26509.0
2018-04-19 15:40:00,194.35,194.54,193.91,193.91,36220.0,144.8676,145.0092,144.5396,144.5396,36220.0
2018-04-19 15:50:00,193.93,194.31,193.78,193.81,54689.0,144.5546,144.8378,144.4427,144.4651,54689.0
2018-04-20 09:30:00,194.43,194.46,193.28,193.74,57288.0,144.9273,144.9496,144.0701,144.4129,57288.0
2018-04-20 09:40:00,193.99,194.51,193.84,194.1,7118.0,144.5993,144.9869,144.4875,144.6813,7118.0
2018-04-20 09:50:00,194.32,194.56,193.97,193.97,4759.0,144.8453,145.0242,144.5844,144.5844,4759.0
2018-04-20 10:00:00,194.16,194.45,194.03,194.4,8687.0,144.726,144.9422,144.6291,144.9049,8687.0
2018-04-20 10:10:00,194.55,194.7,194.27,194.67,5584.0,145.0167,145.1285,144.808,145.1062,5584.0
2018-04-20 10:20:00,194.58,194.79,194.25,194.27,9947.0,145.0391,145.1956,144.7931,144.808,9947.0
2018-04-20 10:30:00,194.11,194.26,193.33,193.49,5027.0,144.6887,144.8005,144.1073,144.2266,5027.0
2018-04-20 10:40:00,193.6,193.9,193.42,193.77,7148.0,144.3086,144.5322,144.1744,144.4353,7148.0
2018-04-20 10:50:00,193.48,193.57,193.05,193.56,16953.0,144.2191,144.2862,143.8986,144.2788,16953.0
2018-04-20 11:00:00,193.65,193.74,193.25,193.27,8410.0,144.3458,144.4129,144.0477,144.0626,8410.0
2018-04-20 11:10:00,193.3,193.67,193.19,193.67,14415.0,144.085,144.3608,144.003,144.3608,14415.0
2018-04-20 11:20:00,193.64,193.64,193.24,193.39,7720.0,144.3384,144.3384,144.0402,144.152,7720.0
2018-04-20 11:30:00,193.46,193.6,193.25,193.38,4594.0,144.2042,144.3086,144.0477,144.1446,4594.0
2018-04-20 11:40:00,193.46,193.46,193.16,193.4,9334.0,144.2042,144.2042,143.9806,144.1595,9334.0
2018-04-20 11:50:00,193.41,193.41,193.1,193.17,9063.0,144.167,144.167,143.9359,143.9881,9063.0
2018-04-20 12:00:00,193.1,193.19,193.06,193.13,4300.0,143.9359,144.003,143.9061,143.9582,4300.0
2018-04-20 12:10:00,193.15,193.21,192.9,193.08,16506.0,143.9731,144.0179,143.7868,143.921,16506.0
2018-04-20 12:20:00,193.08,193.08,192.9,193.02,3350.0,143.921,143.921,143.7868,143.8762,3350.0
2018-04-20 12:30:00,193.07,193.26,192.61,192.61,19176.0,143.9135,144.0551,143.5706,143.5706,19176.0
2018-04-20 12:40:00,192.69,192.75,192.56,192.65,10227.0,143.6303,143.675,143.5334,143.6005,10227.0
2018-04-20 12:50:00,192.64,192.77,192.61,192.73,5088.0,143.593,143.6899,143.5706,143.6601,5088.0
2018-04-20 13:00:00,192.77,192.99,192.74,192.8,14571.0,143.6899,143.8539,143.6675,143.7123,14571.0
2018-04-20 13:10:00,192.75,193.04,192.75,192.92,4120.0,143.675,143.8912,143.675,143.8017,4120.0
2018-04-20 13:20:00,192.93,193.14,192.78,193.1,17866.0,143.8092,143.9657,143.6974,143.9359,17866.0
2018-04-20 13:30:00,193.07,193.17,192.91,193.1,5143.0,143.9135,143.9881,143.7943,143.9359,5143.0
2018-04-20 13:40:00,193.13,193.2,193.01,193.1,4550.0,143.9582,144.0104,143.8688,143.9359,4550.0
2018-04-20 13:50:00,193.1,193.19,192.96,193.02,4600.0,143.9359,144.003,143.8315,143.8762,4600.0
2018-04-20 14:00:00,192.95,192.97,192.8,192.9,8221.0,143.8241,143.839,143.7123,143.7868,8221.0
2018-04-20 14:10:00,192.84,192.88,192.77,192.84,17483.0,143.7421,143.7719,143.6899,143.7421,17483.0
2018-04-20 14:20:00,192.82,193.2,192.75,193.14,12236.0,143.7272,144.0104,143.675,143.9657,12236.0
2018-04-20 14:30:00,193.12,193.27,192.99,193.04,9423.0,143.9508,144.0626,143.8539,143.8912,9423.0
2018-04-20 14:40:00,193.03,193.21,192.87,192.88,11810.0,143.8837,144.0179,143.7644,143.7719,11810.0
2018-04-20 14:50:00,192.88,193.14,192.73,192.83,11422.0,143.7719,143.9657,143.6601,143.7346,11422.0
2018-04-20 15:00:00,192.82,192.82,192.35,192.43,20199.0,143.7272,143.7272,143.3768,143.4365,20199.0
2018-04-20 15:10:00,192.37,192.61,192.25,192.25,18734.0,143.3917,143.5706,143.3023,143.3023,18734.0
2018-04-20 15:20:00,192.21,192.66,192.21,192.51,15587.0,143.2725,143.6079,143.2725,143.4961,15587.0
2018-04-20 15:30:00,192.47,192.59,192.3,192.51,23400.0,143.4663,143.5557,143.3396,143.4961,23400.0
2018-04-20 15:40:00,192.54,192.68,192.43,192.58,33019.0,143.5185,143.6228,143.4365,143.5483,33019.0
2018-04-20 15:50:00,192.64,192.95,192.52,192.82,79180.0,143.593,143.8241,143.5035,143.7272,79180.0
2018-04-23 09:30:00,193.34,193.35,192.5,192.74,11390.0,144.1148,144.1222,143.4886,143.6675,11390.0
2018-04-23 09:40:00,192.73,193.41,192.52,193.27,49462.0,143.6601,144.167,143.5035,144.0626,49462.0
2018-04-23 09:50:00,193.25,193.39,192.67,193.39,15890.0,144.0477,144.152,143.6154,144.152,15890.0
2018-04-23 10:00:00,193.39,193.39,192.83,192.84,12630.0,144.152,144.152,143.7346,143.7421,12630.0
2018-04-23 10:10:00,192.89,193.38,192.69,193.11,7547.0,143.7793,144.1446,143.6303,143.9433,7547.0
2018-04-23 10:20:00,193.07,193.15,192.64,192.76,5478.0,143.9135,143.9731,143.593,143.6824,5478.0
2018-04-23 10:30:00,192.84,192.99,192.5,192.66,8673.0,143.7421,143.8539,143.4886,143.6079,8673.0
2018-04-23 10:40:00,192.73,192.85,192.67,192.67,5265.0,143.6601,143.7495,143.6154,143.6154,5265.0
2018-04-23 10:50:00,192.73,192.81,192.5,192.6,8531.0,143.6601,143.7197,143.4886,143.5632,8531.0
2018-04-23 11:00:00,192.64,192.83,192.54,192.82,4904.0,143.593,143.7346,143.5185,143.7272,4904.0
2018-04-23 11:10:00,192.82,192.91,192.6,192.61,20078.0,143.7272,143.7943,143.5632,143.5706,20078.0
2018-04-23 11:20:00,192.57,193.08,192.57,193.0,11393.0,143.5408,143.921,143.5408,143.8613,11393.0
2018-04-23 11:30:00,193.1,193.19,192.91,192.91,7180.0,143.9359,144.003,143.7943,143.7943,7180.0
2018-04-23 11:40:00,193.07,193.35,193.03,193.2,14021.0,143.9135,144.1222,143.8837,144.0104,14021.0
2018-04-23 11:50:00,193.23,193.23,192.6,192.85,4430.0,144.0328,144.0328,143.5632,143.7495,4430.0
2018-04-23 12:00:00,192.81,192.96,192.52,192.6,9728.0,143.7197,143.8315,143.5035,143.5632,9728.0
2018-04-23 12:10:00,192.46,192.69,192.39,192.41,6138.0,143.4588,143.6303,143.4066,143.4216,6138.0
2018-04-23 12:20:00,192.6,192.7,192.2,192.3,4267.0,143.5632,143.6377,143.265,143.3396,4267.0
2018-04-23 12:30:00,192.26,192.59,192.22,192.58,7721.0,143.3097,143.5557,143.2799,143.5483,7721.0
2018-04-23 12:40:00,192.6,192.64,192.37,192.53,2720.0,143.5632,143.593,143.3917,143.511,2720.0
2018-04-23 12:50:00,192.55,192.6,192.42,192.47,7307.0,143.5259,143.5632,143.429,143.4663,7307.0
2018-04-23 13:00:00,192.46,192.47,192.29,192.41,2364.0,143.4588,143.4663,143.3321,143.4216,2364.0
2018-04-23 13:10:00,192.35,192.43,192.2,192.22,4401.0,143.3768,143.4365,143.265,143.2799,4401.0
2018-04-23 13:20:00,192.3,192.4,192.1,192.25,18028.0,143.3396,143.4141,143.1905,143.3023,18028.0
2018-04-23 13:30:00,192.3,192.44,192.1,192.44,7039.0,143.3396,143.4439,143.1905,143.4439,7039.0
2018-04-23 13:40:00,192.5,192.5,192.25,192.32,8187.0,143.4886,143.4886,143.3023,143.3545,8187.0
2018-04-23 13:50:00,192.3,192.56,192.29,192.46,7762.0,143.3396,143.5334,143.3321,143.4588,7762.0
2018-04-23 14:00:00,192.5,192.52,192.25,192.29,7226.0,143.4886,143.5035,143.3023,143.3321,7226.0
2018-04-23 14:10:00,192.29,192.36,192.15,192.29,10703.0,143.3321,143.3843,143.2278,143.3321,10703.0
2018-04-23 14:20:00,192.26,192.38,192.22,192.34,17482.0,143.3097,143.3992,143.2799,143.3694,17482.0
2018-04-23 14:30:00,192.35,192.42,192.24,192.29,7272.0,143.3768,143.429,143.2948,143.3321,7272.0
2018-04-23 14:40:00,192.31,192.45,192.23,192.23,8044.0,143.347,143.4514,143.2874,143.2874,8044.0
2018-04-23 14:50:00,192.27,192.32,192.12,192.27,6511.0,143.3172,143.3545,143.2054,143.3172,6511.0
2018-04-23 15:00:00,192.2,192.36,192.13,192.23,19937.0,143.265,143.3843,143.2128,143.2874,19937.0
2018-04-23 15:10:00,192.27,192.27,192.02,192.2,19793.0,143.3172,143.3172,143.1309,143.265,19793.0
2018-04-23 15:20:00,192.22,192.5,192.14,192.48,19098.0,143.2799,143.4886,143.2203,143.4737,19098.0
2018-04-23 15:30:00,192.45,192.69,192.41,192.69,17035.0,143.4514,143.6303,143.4216,143.6303,17035.0
2018-04-23 15:40:00,192.68,192.77,192.55,192.75,28499.0,143.6228,143.6899,143.5259,143.675,28499.0
2018-04-23 15:50:00,192.74,192.92,192.72,192.88,56602.0,143.6675,143.8017,143.6526,143.7719,56602.0
2018-04-24 09:30:00,192.43,193.41,192.22,193.41,29351.0,143.4365,144.167,143.2799,144.167,29351.0
2018-04-24 09:40:00,193.15,193.41,192.49,192.49,29499.0,143.9731,144.167,143.4812,143.4812,29499.0
2018-04-24 09:50:00,192.47,193.04,192.47,192.59,12500.0,143.4663,143.8912,143.4663,143.5557,12500.0
2018-04-24 10:00:00,192.61,192.62,192.05,192.22,12306.0,143.5706,143.5781,143.1532,143.2799,12306.0
2018-04-24 10:10:00,192.33,192.5,192.18,192.25,11730.0,143.3619,143.4886,143.2501,143.3023,11730.0
2018-04-24 10:20:00,192.33,192.43,192.17,192.31,14238.0,143.3619,143.4365,143.2427,143.347,14238.0
2018-04-24 10:30:00,192.36,192.98,192.17,192.86,15903.0,143.3843,143.8464,143.2427,143.757,15903.0
2018-04-24 10:40:00,192.84,193.05,192.83,192.86,8128.0,143.7421,143.8986,143.7346,143.757,8128.0
2018-04-24 10:50:00,192.86,193.17,192.79,192.88,20967.0,143.757,143.9881,143.7048,143.7719,20967.0
2018-04-24 11:00:00,192.86,193.43,192.77,193.24,31914.0,143.757,144.1819,143.6899,144.0402,31914.0
2018-04-24 11:10:00,193.28,194.16,193.26,193.74,18684.0,144.0701,144.726,144.0551,144.4129,18684.0
2018-04-24 11:20:00,193.84,193.87,193.18,193.63,56272.0,144.4875,144.5098,143.9955,144.3309,56272.0
2018-04-24 11:30:00,193.79,193.81,193.33,193.44,16792.0,144.4502,144.4651,144.1073,144.1893,16792.0
2018-04-24 11:40:00,193.5,193.5,193.2,193.22,3374.0,144.234,144.234,144.0104,144.0253,3374.0
2018-04-24 11:50:00,193.21,193.47,193.18,193.35,6979.0,144.0179,144.2117,143.9955,144.1222,6979.0
2018-04-24 12:00:00,193.34,193.61,193.19,193.34,8840.0,144.1148,144.316,144.003,144.1148,8840.0
2018-04-24 12:10:00,193.38,193.54,193.27,193.37,11079.0,144.1446,144.2639,144.0626,144.1371,11079.0
2018-04-24 12:20:00,193.4,193.88,193.32,193.88,6527.0,144.1595,144.5173,144.0999,144.5173,6527.0
2018-04-24 12:30:00,193.84,194.12,193.75,193.9,10464.0,144.4875,144.6962,144.4204,144.5322,10464.0
2018-04-24 12:40:00,193.89,194.48,193.86,194.46,16571.0,144.5247,144.9645,144.5024,144.9496,16571.0
2018-04-24 12:50:00,194.46,194.51,194.24,194.25,6018.0,144.9496,144.9869,144.7856,144.7931,6018.0
2018-04-24 13:00:00,194.21,194.53,194.16,194.22,6460.0,144.7633,145.0018,144.726,144.7707,6460.0
2018-04-24 13:10:00,194.13,194.31,193.98,194.29,9401.0,144.7036,144.8378,144.5918,144.8229,9401.0
2018-04-24 13:20:00,194.34,194.43,194.0,194.2,6001.0,144.8602,144.9273,144.6067,144.7558,6001.0
2018-04-24 13:30:00,194.15,194.15,193.73,193.75,13034.0,144.7185,144.7185,144.4055,144.4204,13034.0
2018-04-24 13:40:00,193.73,194.09,193.72,194.09,8659.0,144.4055,144.6738,144.398,144.6738,8659.0
2018-04-24 13:50:00,194.04,194.11,193.75,193.84,29606.0,144.6366,144.6887,144.4204,144.4875,29606.0
2018-04-24 14:00:00,193.79,193.79,193.44,193.61,9128.0,144.4502,144.4502,144.1893,144.316,9128.0
2018-04-24 14:10:00,193.69,193.69,193.37,193.37,26796.0,144.3757,144.3757,144.1371,144.1371,26796.0
2018-04-24 14:20:00,193.34,193.45,193.02,193.24,12150.0,144.1148,144.1968,143.8762,144.0402,12150.0
2018-04-24 14:30:00,193.2,193.2,192.48,192.51,7131.0,144.0104,144.0104,143.4737,143.4961,7131.0
2018-04-24 14:40:00,192.56,192.98,192.52,192.61,12287.0,143.5334,143.8464,143.5035,143.5706,12287.0
2018-04-24 14:50:00,192.64,192.81,192.48,192.69,52059.0,143.593,143.7197,143.4737,143.6303,52059.0
2018-04-24 15:00:00,192.7,193.18,192.7,193.13,15000.0,143.6377,143.9955,143.6377,143.9582,15000.0
2018-04-24 15:10:00,193.21,193.39,193.04,193.04,15225.0,144.0179,144.152,143.8912,143.8912,15225.0
2018-04-24 15:20:00,193.05,193.38,193.04,193.16,12684.0,143.8986,144.1446,143.8912,143.9806,12684.0
2018-04-24 15:30:00,193.08,193.08,192.62,192.87,22467.0,143.921,143.921,143.5781,143.7644,22467.0
2018-04-24 15:40:00,192.89,193.71,192.66,193.49,32277.0,143.7793,144.3906,143.6079,144.2266,32277.0
2018-04-24 15:50:00,193.48,193.77,193.44,193.68,73057.0,144.2191,144.4353,144.1893,144.3682,73057.0
2018-04-25 09:30:00,193.39,193.84,192.74,193.02,7151.0,144.152,144.4875,143.6675,143.8762,7151.0
2018-04-25 09:40:00,193.19,194.14,193.12,193.12,6042.0,144.003,144.7111,143.9508,143.9508,6042.0
2018-04-25 09:50:00,193.0,194.0,193.0,193.9,5355.0,143.8613,144.6067,143.8613,144.5322,5355.0
2018-04-25 10:00:00,193.9,194.63,193.75,194.63,12512.0,144.5322,145.0763,144.4204,145.0763,12512.0
2018-04-25 10:10:00,194.46,195.0,194.39,194.8,22631.0,144.9496,145.3521,144.8974,145.2031,22631.0
2018-04-25 10:20:00,194.84,195.05,194.26,194.68,14700.0,145.2329,145.3894,144.8005,145.1136,14700.0
2018-04-25 10:30:00,194.5,195.11,194.39,194.53,23746.0,144.9794,145.4341,144.8974,145.0018,23746.0
2018-04-25 10:40:00,194.64,194.65,193.48,193.48,8997.0,145.0838,145.0912,144.2191,144.2191,8997.0
2018-04-25 10:50:00,193.56,193.63,193.26,193.44,10476.0,144.2788,144.3309,144.0551,144.1893,10476.0
2018-04-25 11:00:00,193.56,193.57,192.28,192.62,11168.0,144.2788,144.2862,143.3247,143.5781,11168.0
2018-04-25 11:10:00,192.64,193.17,192.45,192.72,14106.0,143.593,143.9881,143.4514,143.6526,14106.0
2018-04-25 11:20:00,192.8,193.09,192.61,192.74,11967.0,143.7123,143.9284,143.5706,143.6675,11967.0
2018-04-25 11:30:00,192.55,192.55,192.19,192.54,3903.0,143.5259,143.5259,143.2576,143.5185,3903.0
2018-04-25 11:40:00,192.57,193.17,192.57,192.6,8988.0,143.5408,143.9881,143.5408,143.5632,8988.0
2018-04-25 11:50:00,192.71,192.88,192.5,192.65,7016.0,143.6452,143.7719,143.4886,143.6005,7016.0
2018-04-25 12:00:00,192.71,193.15,192.71,193.1,6904.0,143.6452,143.9731,143.6452,143.9359,6904.0
2018-04-25 12:10:00,193.17,193.17,192.75,192.9,5188.0,143.9881,143.9881,143.675,143.7868,5188.0
2018-04-25 12:20:00,192.97,193.16,192.75,192.91,5245.0,143.839,143.9806,143.675,143.7943,5245.0
2018-04-25 12:30:00,192.96,193.02,192.83,193.01,11369.0,143.8315,143.8762,143.7346,143.8688,11369.0
2018-04-25 12:40:00,192.99,193.12,192.83,192.9,4500.0,143.8539,143.9508,143.7346,143.7868,4500.0
2018-04-25 12:50:00,192.77,193.02,192.72,193.01,2798.0,143.6899,143.8762,143.6526,143.8688,2798.0
2018-04-25 13:00:00,193.07,193.34,193.07,193.23,9810.0,143.9135,144.1148,143.9135,144.0328,9810.0
2018-04-25 13:10:00,193.27,193.27,193.07,193.08,3942.0,144.0626,144.0626,143.9135,143.921,3942.0
2018-04-25 13:20:00,192.96,193.44,192.96,193.38,8177.0,143.8315,144.1893,143.8315,144.1446,8177.0
2018-04-25 13:30:00,193.38,193.43,193.13,193.13,5333.0,144.1446,144.1819,143.9582,143.9582,5333.0
2018-04-25 13:40:00,193.12,193.27,192.88,192.88,4989.0,143.9508,144.0626,143.7719,143.7719,4989.0
2018-04-25 13:50:00,192.81,193.01,192.78,192.89,6133.0,143.7197,143.8688,143.6974,143.7793,6133.0
2018-04-25 14:00:00,192.84,193.05,192.74,192.81,6280.0,143.7421,143.8986,143.6675,143.7197,6280.0
2018-04-25 14:10:00,192.87,193.0,192.8,192.8,6249.0,143.7644,143.8613,143.7123,143.7123,6249.0
2018-04-25 14:20:00,192.91,193.04,192.79,192.79,7400.0,143.7943,143.8912,143.7048,143.7048,7400.0
2018-04-25 14:30:00,192.8,193.24,192.77,193.1,6330.0,143.7123,144.0402,143.6899,143.9359,6330.0
2018-04-25 14:40:00,193.17,193.17,192.73,192.82,8442.0,143.9881,143.9881,143.6601,143.7272,8442.0
2018-04-25 14:50:00,192.83,193.2,192.79,193.17,7039.0,143.7346,144.0104,143.7048,143.9881,7039.0
2018-04-25 15:00:00,193.19,193.19,192.85,192.85,9763.0,144.003,144.003,143.7495,143.7495,9763.0
2018-04-25 15:10:00,192.89,193.43,192.85,193.43,15913.0,143.7793,144.1819,143.7495,144.1819,15913.0
2018-04-25 15:20:00,193.51,194.04,193.33,193.64,14368.0,144.2415,144.6366,144.1073,144.3384,14368.0
2018-04-25 15:30:00,193.55,193.68,193.29,193.61,31566.0,144.2713,144.3682,144.0775,144.316,31566.0
2018-04-25 15:40:00,193.64,193.75,193.53,193.56,40689.0,144.3384,144.4204,144.2564,144.2788,40689.0
2018-04-25 15:50:00,193.56,193.77,193.13,193.51,96793.0,144.2788,144.4353,143.9582,144.2415,96793.0
2018-04-26 09:30:00,196.5,199.7,195.66,199.03,169319.0,146.4702,148.8555,145.8441,148.3561,169319.0
2018-04-26 09:40:00,199.09,200.41,198.0,198.22,43581.0,148.4008,149.3847,147.5883,147.7523,43581.0
2018-04-26 09:50:00,198.34,198.67,197.69,198.35,53417.0,147.8418,148.0877,147.3572,147.8492,53417.0
2018-04-26 10:00:00,198.35,199.38,198.35,199.12,52226.0,147.8492,148.617,147.8492,148.4232,52226.0
2018-04-26 10:10:00,199.12,199.18,198.75,198.75,22446.0,148.4232,148.4679,148.1474,148.1474,22446.0
2018-04-26 10:20:00,198.86,199.88,198.75,199.7,18709.0,148.2294,148.9897,148.1474,148.8555,18709.0
2018-04-26 10:30:00,199.67,199.98,199.65,199.87,5854.0,148.8331,149.0642,148.8182,148.9822,5854.0
2018-04-26 10:40:00,199.89,199.9,199.22,199.67,21661.0,148.9971,149.0046,148.4977,148.8331,21661.0
2018-04-26 10:50:00,199.67,200.58,199.55,200.19,15252.0,148.8331,149.5114,148.7437,149.2207,15252.0
2018-04-26 11:00:00,200.18,200.59,199.95,200.07,24463.0,149.2133,149.5189,149.0418,149.1313,24463.0
2018-04-26 11:10:00,200.03,200.05,199.43,199.9,19426.0,149.1015,149.1164,148.6542,149.0046,19426.0
2018-04-26 11:20:00,199.9,200.72,199.79,200.22,9962.0,149.0046,149.6158,148.9226,149.2431,9962.0
2018-04-26 11:30:00,200.09,200.38,199.76,200.38,7493.0,149.1462,149.3624,148.9002,149.3624,7493.0
2018-04-26 11:40:00,200.34,200.68,200.05,200.57,15534.0,149.3325,149.586,149.1164,149.504,15534.0
2018-04-26 11:50:00,200.5,200.76,200.36,200.76,27375.0,149.4518,149.6456,149.3475,149.6456,27375.0
2018-04-26 12:00:00,200.61,201.19,200.61,201.19,11326.0,149.5338,149.9661,149.5338,149.9661,11326.0
2018-04-26 12:10:00,201.28,201.29,200.94,201.02,10912.0,150.0332,150.0407,149.7798,149.8394,10912.0
2018-04-26 12:20:00,201.06,201.4,200.94,201.0,24715.0,149.8692,150.1227,149.7798,149.8245,24715.0
2018-04-26 12:30:00,200.99,201.21,200.94,201.21,22941.0,149.817,149.981,149.7798,149.981,22941.0
2018-04-26 12:40:00,201.26,201.55,201.22,201.27,9763.0,150.0183,150.2345,149.9885,150.0258,9763.0
2018-04-26 12:50:00,201.35,201.83,201.35,201.63,9258.0,150.0854,150.4432,150.0854,150.2941,9258.0
2018-04-26 13:00:00,201.72,202.24,201.72,202.14,9355.0,150.3612,150.7488,150.3612,150.6743,9355.0
2018-04-26 13:10:00,202.15,202.65,202.05,202.63,9556.0,150.6817,151.0544,150.6072,151.0395,9556.0
2018-04-26 13:20:00,202.61,202.95,202.56,202.91,25851.0,151.0246,151.278,150.9873,151.2482,25851.0
2018-04-26 13:30:00,202.95,203.12,201.96,202.01,82241.0,151.278,151.4047,150.5401,150.5774,82241.0
2018-04-26 13:40:00,202.02,202.51,201.46,202.38,39155.0,150.5848,150.9501,150.1674,150.8531,39155.0
2018-04-26 13:50:00,202.37,203.12,202.25,202.6,44979.0,150.8457,151.4047,150.7562,151.0171,44979.0
2018-04-26 14:00:00,202.6,202.72,201.88,201.96,24405.0,151.0171,151.1066,150.4805,150.5401,24405.0
2018-04-26 14:10:00,202.0,202.04,200.77,201.05,80841.0,150.5699,150.5997,149.6531,149.8618,80841.0
2018-04-26 14:20:00,201.11,201.11,199.25,200.03,64167.0,149.9065,149.9065,148.5201,149.1015,64167.0
2018-04-26 14:30:00,199.91,200.22,198.69,200.12,120976.0,149.012,149.2431,148.1026,149.1686,120976.0
2018-04-26 14:40:00,200.24,200.53,199.78,200.07,32555.0,149.258,149.4742,148.9151,149.1313,32555.0
2018-04-26 14:50:00,200.13,200.67,200.12,200.56,25255.0,149.176,149.5785,149.1686,149.4965,25255.0
2018-04-26 15:00:00,200.59,200.77,200.25,200.31,61191.0,149.5189,149.6531,149.2655,149.3102,61191.0
2018-04-26 15:10:00,200.24,200.66,200.17,200.66,52722.0,149.258,149.5711,149.2058,149.5711,52722.0
2018-04-26 15:20:00,200.55,200.72,200.15,200.5,64034.0,149.4891,149.6158,149.1909,149.4518,64034.0
2018-04-26 15:30:00,200.5,200.75,199.91,200.01,48565.0,149.4518,149.6382,149.012,149.0866,48565.0
2018-04-26 15:40:00,200.01,200.18,199.68,199.98,42664.0,149.0866,149.2133,148.8406,149.0642,42664.0
2018-04-26 15:50:00,199.9,200.13,199.56,199.89,76471.0,149.0046,149.176,148.7511,148.9971,76471.0
2018-04-27 09:30:00,199.25,199.47,198.38,199.47,17481.0,148.5201,148.684,147.8716,148.684,17481.0
2018-04-27 09:40:00,199.67,199.67,199.18,199.18,11168.0,148.8331,148.8331,148.4679,148.4679,11168.0
2018-04-27 09:50:00,199.23,199.95,199.22,199.7,8747.0,148.5052,149.0418,148.4977,148.8555,8747.0
2018-04-27 10:00:00,199.92,200.2,199.74,200.03,16517.0,149.0195,149.2282,148.8853,149.1015,16517.0
2018-04-27 10:10:00,200.09,200.93,199.91,200.72,15740.0,149.1462,149.7723,149.012,149.6158,15740.0
2018-04-27 10:20:00,200.61,200.74,199.95,200.5,13053.0,149.5338,149.6307,149.0418,149.4518,13053.0
2018-04-27 10:30:00,200.5,200.86,200.3,200.84,10927.0,149.4518,149.7201,149.3027,149.7052,10927.0
2018-04-27 10:40:00,200.85,201.76,200.85,201.63,10334.0,149.7127,150.391,149.7127,150.2941,10334.0
2018-04-27 10:50:00,201.63,202.02,201.54,201.92,7704.0,150.2941,150.5848,150.227,150.5103,7704.0
2018-04-27 11:00:00,202.03,202.29,201.71,202.25,8797.0,150.5923,150.7861,150.3537,150.7562,8797.0
2018-04-27 11:10:00,202.17,202.76,202.16,202.64,10223.0,150.6966,151.1364,150.6892,151.047,10223.0
2018-04-27 11:20:00,202.64,202.72,202.27,202.32,11832.0,151.047,151.1066,150.7712,150.8084,11832.0
2018-04-27 11:30:00,202.24,202.7,202.17,202.62,7641.0,150.7488,151.0917,150.6966,151.032,7641.0
2018-04-27 11:40:00,202.71,203.05,202.66,202.8,8364.0,151.0991,151.3526,151.0619,151.1662,8364.0
2018-04-27 11:50:00,202.73,202.74,202.23,202.32,15410.0,151.114,151.1215,150.7413,150.8084,15410.0
2018-04-27 12:00:00,202.39,202.61,202.36,202.46,5841.0,150.8606,151.0246,150.8382,150.9128,5841.0
2018-04-27 12:10:00,202.45,202.84,202.45,202.56,5608.0,150.9053,151.196,150.9053,150.9873,5608.0
2018-04-27 12:20:00,202.61,202.97,202.49,202.49,8942.0,151.0246,151.2929,150.9351,150.9351,8942.0
2018-04-27 12:30:00,202.56,202.77,202.46,202.77,8152.0,150.9873,151.1439,150.9128,151.1439,8152.0
2018-04-27 12:40:00,202.73,202.9,202.52,202.9,6900.0,151.114,151.2408,150.9575,151.2408,6900.0
2018-04-27 12:50:00,202.9,203.24,202.75,202.93,16488.0,151.2408,151.4942,151.1289,151.2631,16488.0
2018-04-27 13:00:00,202.96,202.96,202.52,202.7,14154.0,151.2855,151.2855,150.9575,151.0917,14154.0
2018-04-27 13:10:00,202.72,202.74,202.56,202.71,17067.0,151.1066,151.1215,150.9873,151.0991,17067.0
2018-04-27 13:20:00,202.53,202.74,202.49,202.52,11517.0,150.965,151.1215,150.9351,150.9575,11517.0
2018-04-27 13:30:00,202.53,202.65,202.3,202.46,8410.0,150.965,151.0544,150.7935,150.9128,8410.0
2018-04-27 13:40:00,202.45,202.64,202.41,202.49,7150.0,150.9053,151.047,150.8755,150.9351,7150.0
2018-04-27 13:50:00,202.5,202.57,202.37,202.54,10426.0,150.9426,150.9948,150.8457,150.9724,10426.0
2018-04-27 14:00:00,202.5,202.54,202.3,202.4,12695.0,150.9426,150.9724,150.7935,150.8681,12695.0
2018-04-27 14:10:00,202.45,202.63,202.45,202.63,9100.0,150.9053,151.0395,150.9053,151.0395,9100.0
2018-04-27 14:20:00,202.63,202.87,202.61,202.86,7505.0,151.0395,151.2184,151.0246,151.2109,7505.0
2018-04-27 14:30:00,202.87,203.18,202.65,202.76,13272.0,151.2184,151.4495,151.0544,151.1364,13272.0
2018-04-27 14:40:00,202.71,202.71,202.53,202.61,6600.0,151.0991,151.0991,150.965,151.0246,6600.0
2018-04-27 14:50:00,202.61,202.9,202.54,202.83,15462.0,151.0246,151.2408,150.9724,151.1886,15462.0
2018-04-27 15:00:00,202.83,203.19,202.83,202.93,14278.0,151.1886,151.4569,151.1886,151.2631,14278.0
2018-04-27 15:10:00,202.96,203.03,202.91,202.98,18900.0,151.2855,151.3377,151.2482,151.3004,18900.0
2018-04-27 15:20:00,202.87,202.94,202.61,202.72,14639.0,151.2184,151.2706,151.0246,151.1066,14639.0
2018-04-27 15:30:00,202.73,203.02,202.7,202.84,19571.0,151.114,151.3302,151.0917,151.196,19571.0
2018-04-27 15:40:00,202.89,202.92,202.4,202.4,28841.0,151.2333,151.2557,150.8681,150.8681,28841.0
2018-04-27 15:50:00,202.4,202.52,202.17,202.44,75437.0,150.8681,150.9575,150.6966,150.8979,75437.0
2018-04-30 09:30:00,203.35,203.35,202.2,202.2,14483.0,151.5762,151.5762,150.719,150.719,14483.0
2018-04-30 09:40:00,202.13,202.91,201.86,202.61,15838.0,150.6668,151.2482,150.4655,151.0246,15838.0
2018-04-30 09:50:00,202.81,203.34,202.24,203.2,7763.0,151.1737,151.5687,150.7488,151.4644,7763.0
2018-04-30 10:00:00,203.31,203.51,203.11,203.49,10666.0,151.5464,151.6954,151.3973,151.6805,10666.0
2018-04-30 10:10:00,203.45,203.98,203.23,203.88,7700.0,151.6507,152.0458,151.4867,151.9712,7700.0
2018-04-30 10:20:00,203.82,203.95,203.27,203.27,11130.0,151.9265,152.0234,151.5166,151.5166,11130.0
2018-04-30 10:30:00,203.28,203.52,203.15,203.17,20089.0,151.524,151.7029,151.4271,151.442,20089.0
2018-04-30 10:40:00,203.09,203.44,202.64,202.86,8868.0,151.3824,151.6433,151.047,151.2109,8868.0
2018-04-30 10:50:00,202.8,203.3,202.75,203.1,7132.0,151.1662,151.5389,151.1289,151.3898,7132.0
2018-04-30 11:00:00,203.11,203.34,203.08,203.16,8612.0,151.3973,151.5687,151.3749,151.4346,8612.0
2018-04-30 11:10:00,203.17,203.34,202.74,203.31,9672.0,151.442,151.5687,151.1215,151.5464,9672.0
2018-04-30 11:20:00,203.21,203.3,203.02,203.02,8372.0,151.4718,151.5389,151.3302,151.3302,8372.0
2018-04-30 11:30:00,203.13,203.31,202.96,203.15,7851.0,151.4122,151.5464,151.2855,151.4271,7851.0
2018-04-30 11:40:00,203.05,203.2,202.96,202.96,9052.0,151.3526,151.4644,151.2855,151.2855,9052.0
2018-04-30 11:50:00,202.98,203.32,202.98,203.25,4700.0,151.3004,151.5538,151.3004,151.5016,4700.0
2018-04-30 12:00:00,203.23,203.23,202.71,202.83,3810.0,151.4867,151.4867,151.0991,151.1886,3810.0
2018-04-30 12:10:00,202.87,202.98,202.69,202.91,6441.0,151.2184,151.3004,151.0842,151.2482,6441.0
2018-04-30 12:20:00,202.81,203.13,202.8,202.99,1710.0,151.1737,151.4122,151.1662,151.3078,1710.0
2018-04-30 12:30:00,202.97,203.14,202.77,202.77,4687.0,151.2929,151.4197,151.1439,151.1439,4687.0
2018-04-30 12:40:00,202.86,202.9,202.66,202.66,2100.0,151.2109,151.2408,151.0619,151.0619,2100.0
2018-04-30 12:50:00,202.66,202.73,202.5,202.53,6003.0,151.0619,151.114,150.9426,150.965,6003.0
2018-04-30 13:00:00,202.44,202.67,202.33,202.34,9381.0,150.8979,151.0693,150.8159,150.8233,9381.0
2018-04-30 13:10:00,202.4,202.4,202.1,202.31,8012.0,150.8681,150.8681,150.6444,150.801,8012.0
2018-04-30 13:20:00,202.31,202.45,202.19,202.19,31490.0,150.801,150.9053,150.7115,150.7115,31490.0
2018-04-30 13:30:00,202.18,202.38,202.17,202.34,18901.0,150.7041,150.8531,150.6966,150.8233,18901.0
2018-04-30 13:40:00,202.4,202.6,202.4,202.51,9726.0,150.8681,151.0171,150.8681,150.9501,9726.0
2018-04-30 13:50:00,202.48,202.54,202.36,202.49,6283.0,150.9277,150.9724,150.8382,150.9351,6283.0
2018-04-30 14:00:00,202.45,202.52,201.95,202.01,8597.0,150.9053,150.9575,150.5326,150.5774,8597.0
2018-04-30 14:10:00,202.0,202.08,201.67,201.84,12301.0,150.5699,150.6295,150.3239,150.4506,12301.0
2018-04-30 14:20:00,201.84,202.09,201.81,202.09,4800.0,150.4506,150.637,150.4283,150.637,4800.0
2018-04-30 14:30:00,202.04,202.23,201.99,202.14,7134.0,150.5997,150.7413,150.5624,150.6743,7134.0
2018-04-30 14:40:00,202.18,202.29,202.13,202.25,9546.0,150.7041,150.7861,150.6668,150.7562,9546.0
2018-04-30 14:50:00,202.21,202.34,202.15,202.34,8086.0,150.7264,150.8233,150.6817,150.8233,8086.0
2018-04-30 15:00:00,202.3,202.36,201.95,202.17,8296.0,150.7935,150.8382,150.5326,150.6966,8296.0
2018-04-30 15:10:00,202.13,202.2,201.99,202.2,17562.0,150.6668,150.719,150.5624,150.719,17562.0
2018-04-30 15:20:00,202.16,202.19,201.65,201.75,11770.0,150.6892,150.7115,150.309,150.3836,11770.0
2018-04-30 15:30:00,201.8,202.1,201.8,202.03,24937.0,150.4208,150.6444,150.4208,150.5923,24937.0
2018-04-30 15:40:00,202.05,202.17,201.7,202.03,28335.0,150.6072,150.6966,150.3463,150.5923,28335.0
2018-04-30 15:50:00,201.99,201.99,201.57,201.7,47400.0,150.5624,150.5624,150.2494,150.3463,47400.0
2018-05-01 09:30:00,201.84,203.21,200.68,202.93,32089.0,150.4506,151.4718,149.586,151.2631,32089.0
2018-05-01 09:40:00,202.84,203.36,202.76,203.15,27068.0,151.196,151.5836,151.1364,151.4271,27068.0
2018-05-01 09:50:00,203.19,203.79,203.09,203.56,18453.0,151.4569,151.9042,151.3824,151.7327,18453.0
2018-05-01 10:00:00,203.56,204.09,203.55,204.07,35122.0,151.7327,152.1278,151.7253,152.1129,35122.0
2018-05-01 10:10:00,204.11,204.6,203.86,204.08,116245.0,152.1427,152.5079,151.9563,152.1203,116245.0
2018-05-01 10:20:00,204.16,204.66,203.88,204.62,14188.0,152.18,152.5527,151.9712,152.5228,14188.0
2018-05-01 10:30:00,204.53,204.53,203.86,204.17,38280.0,152.4558,152.4558,151.9563,152.1874,38280.0
2018-05-01 10:40:00,204.12,204.38,203.92,204.1,31076.0,152.1501,152.3439,152.0011,152.1352,31076.0
2018-05-01 10:50:00,204.11,204.48,204.11,204.47,30409.0,152.1427,152.4185,152.1427,152.411,30409.0
2018-05-01 11:00:00,204.45,204.48,204.03,204.03,9877.0,152.3961,152.4185,152.0831,152.0831,9877.0
2018-05-01 11:10:00,203.99,204.23,203.88,204.06,8818.0,152.0532,152.2321,151.9712,152.1054,8818.0
2018-05-01 11:20:00,204.13,204.29,203.94,203.97,5885.0,152.1576,152.2769,152.016,152.0383,5885.0
2018-05-01 11:30:00,203.92,204.53,203.89,204.46,10405.0,152.0011,152.4558,151.9787,152.4036,10405.0
2018-05-01 11:40:00,204.53,204.6,204.3,204.39,13569.0,152.4558,152.5079,152.2843,152.3514,13569.0
2018-05-01 11:50:00,204.29,204.63,204.22,204.23,5400.0,152.2769,152.5303,152.2247,152.2321,5400.0
2018-05-01 12:00:00,204.15,204.38,204.14,204.31,13450.0,152.1725,152.3439,152.165,152.2918,13450.0
2018-05-01 12:10:00,204.27,204.27,203.91,203.97,7660.0,152.2619,152.2619,151.9936,152.0383,7660.0
2018-05-01 12:20:00,204.0,204.18,203.69,203.91,5515.0,152.0607,152.1949,151.8296,151.9936,5515.0
2018-05-01 12:30:00,204.0,204.4,203.99,204.33,10275.0,152.0607,152.3588,152.0532,152.3067,10275.0
2018-05-01 12:40:00,204.32,204.58,204.26,204.4,8751.0,152.2992,152.493,152.2545,152.3588,8751.0
2018-05-01 12:50:00,204.41,204.59,204.4,204.44,10920.0,152.3663,152.5005,152.3588,152.3887,10920.0
2018-05-01 13:00:00,204.51,204.61,204.42,204.51,5882.0,152.4408,152.5154,152.3738,152.4408,5882.0
2018-05-01 13:10:00,204.52,204.88,204.47,204.83,8191.0,152.4483,152.7166,152.411,152.6794,8191.0
2018-05-01 13:20:00,204.83,204.85,204.51,204.77,8088.0,152.6794,152.6943,152.4408,152.6346,8088.0
2018-05-01 13:30:00,204.73,204.93,204.73,204.93,7594.0,152.6048,152.7539,152.6048,152.7539,7594.0
2018-05-01 13:40:00,204.87,205.21,204.86,205.13,12887.0,152.7092,152.9626,152.7017,152.903,12887.0
2018-05-01 13:50:00,205.22,205.5,205.22,205.5,7043.0,152.9701,153.1788,152.9701,153.1788,7043.0
2018-05-01 14:00:00,205.4,205.5,204.95,205.01,17733.0,153.1042,153.1788,152.7688,152.8135,17733.0
2018-05-01 14:10:00,204.97,205.04,204.86,205.01,14489.0,152.7837,152.8359,152.7017,152.8135,14489.0
2018-05-01 14:20:00,205.0,205.14,204.95,205.02,21986.0,152.8061,152.9104,152.7688,152.821,21986.0
2018-05-01 14:30:00,205.02,205.08,204.99,205.03,13971.0,152.821,152.8657,152.7986,152.8284,13971.0
2018-05-01 14:40:00,205.02,205.08,204.97,205.0,16731.0,152.821,152.8657,152.7837,152.8061,16731.0
2018-05-01 14:50:00,205.0,205.3,204.91,205.3,24968.0,152.8061,153.0297,152.739,153.0297,24968.0
2018-05-01 15:00:00,205.4,205.65,205.4,205.65,10988.0,153.1042,153.2906,153.1042,153.2906,10988.0
2018-05-01 15:10:00,205.65,205.65,205.14,205.15,11330.0,153.2906,153.2906,152.9104,152.9179,11330.0
2018-05-01 15:20:00,205.19,205.27,204.68,204.68,28860.0,152.9477,153.0073,152.5676,152.5676,28860.0
2018-05-01 15:30:00,204.66,205.04,204.61,204.9,37808.0,152.5527,152.8359,152.5154,152.7315,37808.0
2018-05-01 15:40:00,204.97,205.09,204.81,204.91,43097.0,152.7837,152.8732,152.6645,152.739,43097.0
2018-05-01 15:50:00,204.96,205.04,204.41,204.59,137044.0,152.7763,152.8359,152.3663,152.5005,137044.0
2018-05-02 09:30:00,203.27,203.86,202.62,203.32,18846.0,151.5166,151.9563,151.032,151.5538,18846.0
2018-05-02 09:40:00,203.09,203.27,202.27,202.27,20247.0,151.3824,151.5166,150.7712,150.7712,20247.0
2018-05-02 09:50:00,202.26,202.78,201.24,201.27,14839.0,150.7637,151.1513,150.0034,150.0258,14839.0
2018-05-02 10:00:00,201.25,202.55,201.11,202.31,17938.0,150.0109,150.9799,149.9065,150.801,17938.0
2018-05-02 10:10:00,202.43,203.31,202.38,202.76,16819.0,150.8904,151.5464,150.8531,151.1364,16819.0
2018-05-02 10:20:00,202.92,203.5,202.81,202.81,9754.0,151.2557,151.688,151.1737,151.1737,9754.0
2018-05-02 10:30:00,202.86,203.41,202.82,203.24,9283.0,151.2109,151.6209,151.1811,151.4942,9283.0
2018-05-02 10:40:00,203.14,203.25,202.59,203.17,7171.0,151.4197,151.5016,151.0097,151.442,7171.0
2018-05-02 10:50:00,203.15,204.05,203.09,203.95,14198.0,151.4271,152.098,151.3824,152.0234,14198.0
2018-05-02 11:00:00,204.0,204.25,203.8,204.25,7763.0,152.0607,152.247,151.9116,152.247,7763.0
2018-05-02 11:10:00,204.31,204.48,204.21,204.27,5801.0,152.2918,152.4185,152.2172,152.2619,5801.0
2018-05-02 11:20:00,204.4,204.53,204.25,204.32,3958.0,152.3588,152.4558,152.247,152.2992,3958.0
2018-05-02 11:30:00,204.22,204.26,203.9,203.99,12692.0,152.2247,152.2545,151.9862,152.0532,12692.0
2018-05-02 11:40:00,204.03,204.06,203.48,203.6,7768.0,152.0831,152.1054,151.6731,151.7625,7768.0
2018-05-02 11:50:00,203.54,203.62,203.25,203.41,14378.0,151.7178,151.7774,151.5016,151.6209,14378.0
2018-05-02 12:00:00,203.29,203.29,202.68,202.99,8321.0,151.5315,151.5315,151.0768,151.3078,8321.0
2018-05-02 12:10:00,202.93,202.93,202.32,202.43,8394.0,151.2631,151.2631,150.8084,150.8904,8394.0
2018-05-02 12:20:00,202.45,202.93,202.45,202.83,2875.0,150.9053,151.2631,150.9053,151.1886,2875.0
2018-05-02 12:30:00,202.78,203.05,202.7,202.86,5749.0,151.1513,151.3526,151.0917,151.2109,5749.0
2018-05-02 12:40:00,202.89,203.08,202.86,202.95,3400.0,151.2333,151.3749,151.2109,151.278,3400.0
2018-05-02 12:50:00,202.98,203.15,202.87,203.12,6878.0,151.3004,151.4271,151.2184,151.4047,6878.0
2018-05-02 13:00:00,203.09,203.09,202.9,203.03,6063.0,151.3824,151.3824,151.2408,151.3377,6063.0
2018-05-02 13:10:00,202.99,203.29,202.95,203.29,4702.0,151.3078,151.5315,151.278,151.5315,4702.0
2018-05-02 13:20:00,203.36,203.66,203.27,203.39,2844.0,151.5836,151.8073,151.5166,151.606,2844.0
2018-05-02 13:30:00,203.35,203.59,203.23,203.54,3525.0,151.5762,151.7551,151.4867,151.7178,3525.0
2018-05-02 13:40:00,203.47,203.91,203.42,203.91,5540.0,151.6656,151.9936,151.6284,151.9936,5540.0
2018-05-02 13:50:00,203.91,204.79,203.87,204.79,6064.0,151.9936,152.6496,151.9638,152.6496,6064.0
2018-05-02 14:00:00,204.7,205.24,204.29,205.04,14778.0,152.5825,152.985,152.2769,152.8359,14778.0
2018-05-02 14:10:00,205.09,205.6,205.05,205.15,21934.0,152.8732,153.2533,152.8434,152.9179,21934.0
2018-05-02 14:20:00,205.08,205.61,204.98,205.55,13416.0,152.8657,153.2608,152.7912,153.2161,13416.0
2018-05-02 14:30:00,205.55,205.57,205.21,205.54,10126.0,153.2161,153.231,152.9626,153.2086,10126.0
2018-05-02 14:40:00,205.42,205.68,205.21,205.56,7162.0,153.1192,153.313,152.9626,153.2235,7162.0
2018-05-02 14:50:00,205.56,205.93,205.27,205.87,14091.0,153.2235,153.4993,153.0073,153.4546,14091.0
2018-05-02 15:00:00,205.85,205.97,205.51,205.87,24666.0,153.4397,153.5291,153.1862,153.4546,24666.0
2018-05-02 15:10:00,206.0,206.0,205.53,205.6,21345.0,153.5515,153.5515,153.2011,153.2533,21345.0
2018-05-02 15:20:00,205.64,205.73,205.38,205.61,27833.0,153.2831,153.3502,153.0893,153.2608,27833.0
2018-05-02 15:30:00,205.61,205.61,205.22,205.38,28108.0,153.2608,153.2608,152.9701,153.0893,28108.0
2018-05-02 15:40:00,205.35,205.37,204.71,204.71,31854.0,153.067,153.0819,152.5899,152.5899,31854.0
2018-05-02 15:50:00,204.67,204.77,204.13,204.66,112140.0,152.5601,152.6346,152.1576,152.5527,112140.0
2018-05-03 09:30:00,205.18,205.18,203.9,205.03,17563.0,152.9403,152.9403,151.9862,152.8284,17563.0
2018-05-03 09:40:00,204.87,205.18,204.35,204.35,11530.0,152.7092,152.9403,152.3216,152.3216,11530.0
2018-05-03 09:50:00,204.33,205.02,204.03,204.85,24955.0,152.3067,152.821,152.0831,152.6943,24955.0
2018-05-03 10:00:00,204.8,204.91,204.41,204.76,25600.0,152.657,152.739,152.3663,152.6272,25600.0
2018-05-03 10:10:00,204.63,205.17,204.62,205.0,8574.0,152.5303,152.9328,152.5228,152.8061,8574.0
2018-05-03 10:20:00,204.94,205.64,204.94,205.02,10187.0,152.7614,153.2831,152.7614,152.821,10187.0
2018-05-03 10:30:00,205.07,205.07,204.56,204.76,19512.0,152.8583,152.8583,152.4781,152.6272,19512.0
2018-05-03 10:40:00,204.88,205.01,204.6,204.88,31755.0,152.7166,152.8135,152.5079,152.7166,31755.0
2018-05-03 10:50:00,204.88,204.99,204.51,204.72,23936.0,152.7166,152.7986,152.4408,152.5974,23936.0
2018-05-03 11:00:00,204.71,205.23,204.69,205.08,14562.0,152.5899,152.9775,152.575,152.8657,14562.0
2018-05-03 11:10:00,205.23,205.26,204.66,204.95,22692.0,152.9775,152.9999,152.5527,152.7688,22692.0
2018-05-03 11:20:00,204.89,205.03,204.7,204.81,13419.0,152.7241,152.8284,152.5825,152.6645,13419.0
2018-05-03 11:30:00,204.82,205.26,204.7,205.22,14626.0,152.6719,152.9999,152.5825,152.9701,14626.0
2018-05-03 11:40:00,205.27,205.91,205.09,205.67,14569.0,153.0073,153.4844,152.8732,153.3055,14569.0
2018-05-03 11:50:00,205.58,205.61,205.06,205.18,11771.0,153.2384,153.2608,152.8508,152.9403,11771.0
2018-05-03 12:00:00,205.1,205.66,204.91,205.45,46812.0,152.8806,153.298,152.739,153.1415,46812.0
2018-05-03 12:10:00,205.36,205.79,205.16,205.3,14029.0,153.0744,153.3949,152.9253,153.0297,14029.0
2018-05-03 12:20:00,205.22,205.47,205.18,205.33,7940.0,152.9701,153.1564,152.9403,153.0521,7940.0
2018-05-03 12:30:00,205.23,205.69,205.07,205.63,8300.0,152.9775,153.3204,152.8583,153.2757,8300.0
2018-05-03 12:40:00,205.5,205.52,205.25,205.41,8703.0,153.1788,153.1937,152.9924,153.1117,8703.0
2018-05-03 12:50:00,205.31,205.68,205.19,205.62,7244.0,153.0372,153.313,152.9477,153.2682,7244.0
2018-05-03 13:00:00,205.71,205.73,205.28,205.28,6300.0,153.3353,153.3502,153.0148,153.0148,6300.0
2018-05-03 13:10:00,205.35,205.6,205.26,205.26,5714.0,153.067,153.2533,152.9999,152.9999,5714.0
2018-05-03 13:20:00,205.27,205.4,205.18,205.18,9791.0,153.0073,153.1042,152.9403,152.9403,9791.0
2018-05-03 13:30:00,205.37,206.32,205.26,206.18,12265.0,153.0819,153.79,152.9999,153.6857,12265.0
2018-05-03 13:40:00,206.22,206.32,205.96,206.17,9061.0,153.7155,153.79,153.5217,153.6782,9061.0
2018-05-03 13:50:00,206.1,206.31,205.93,206.14,7765.0,153.626,153.7826,153.4993,153.6558,7765.0
2018-05-03 14:00:00,206.14,206.73,206.14,206.51,14423.0,153.6558,154.0956,153.6558,153.9316,14423.0
2018-05-03 14:10:00,206.54,206.85,206.42,206.85,11016.0,153.954,154.1851,153.8645,154.1851,11016.0
2018-05-03 14:20:00,206.82,207.25,206.78,207.07,21059.0,154.1627,154.4832,154.1329,154.3491,21059.0
2018-05-03 14:30:00,207.11,207.17,206.78,206.86,17496.0,154.3789,154.4236,154.1329,154.1925,17496.0
2018-05-03 14:40:00,206.92,207.09,206.75,206.98,17325.0,154.2372,154.364,154.1105,154.282,17325.0
2018-05-03 14:50:00,206.98,206.98,206.41,206.52,17584.0,154.282,154.282,153.8571,153.9391,17584.0
2018-05-03 15:00:00,206.61,206.99,206.57,206.67,16711.0,154.0062,154.2894,153.9764,154.0509,16711.0
2018-05-03 15:10:00,206.57,206.79,206.15,206.2,115977.0,153.9764,154.1403,153.6633,153.7006,115977.0
2018-05-03 15:20:00,206.21,206.23,205.6,205.82,83515.0,153.708,153.7229,153.2533,153.4173,83515.0
2018-05-03 15:30:00,205.87,206.04,205.36,205.43,25078.0,153.4546,153.5813,153.0744,153.1266,25078.0
2018-05-03 15:40:00,205.36,205.95,204.96,205.83,93641.0,153.0744,153.5142,152.7763,153.4248,93641.0
2018-05-03 15:50:00,205.76,205.92,205.58,205.86,42624.0,153.3726,153.4918,153.2384,153.4471,42624.0
2018-05-04 09:30:00,205.58,206.58,205.07,206.58,11838.0,153.2384,153.9838,152.8583,153.9838,11838.0
2018-05-04 09:40:00,206.59,206.67,205.9,206.39,11747.0,153.9913,154.0509,153.4769,153.8422,11747.0
2018-05-04 09:50:00,206.49,206.83,206.28,206.32,4608.0,153.9167,154.1702,153.7602,153.79,4608.0
2018-05-04 10:00:00,206.28,206.97,206.15,206.72,8363.0,153.7602,154.2745,153.6633,154.0882,8363.0
2018-05-04 10:10:00,206.72,207.32,206.72,207.11,4900.0,154.0882,154.5354,154.0882,154.3789,4900.0
2018-05-04 10:20:00,207.03,207.16,206.61,206.73,5788.0,154.3192,154.4161,154.0062,154.0956,5788.0
2018-05-04 10:30:00,206.82,206.9,206.68,206.69,6498.0,154.1627,154.2223,154.0584,154.0658,6498.0
2018-05-04 10:40:00,206.78,206.78,206.46,206.58,7625.0,154.1329,154.1329,153.8944,153.9838,7625.0
2018-05-04 10:50:00,206.61,206.74,206.36,206.45,6899.0,154.0062,154.1031,153.8198,153.8869,6899.0
2018-05-04 11:00:00,206.37,206.47,206.18,206.42,4382.0,153.8273,153.9018,153.6857,153.8645,4382.0
2018-05-04 11:10:00,206.5,206.78,206.43,206.57,6900.0,153.9242,154.1329,153.872,153.9764,6900.0
2018-05-04 11:20:00,206.85,206.9,206.73,206.73,7850.0,154.1851,154.2223,154.0956,154.0956,7850.0
2018-05-04 11:30:00,206.87,207.17,206.82,207.08,4334.0,154.2,154.4236,154.1627,154.3565,4334.0
2018-05-04 11:40:00,207.14,207.25,206.93,206.98,4060.0,154.4012,154.4832,154.2447,154.282,4060.0
2018-05-04 11:50:00,207.03,207.17,206.9,207.0,3261.0,154.3192,154.4236,154.2223,154.2969,3261.0
2018-05-04 12:00:00,207.01,207.18,206.94,207.06,26500.0,154.3043,154.431,154.2522,154.3416,26500.0
2018-05-04 12:10:00,206.99,207.16,206.81,206.85,3600.0,154.2894,154.4161,154.1553,154.1851,3600.0
2018-05-04 12:20:00,206.84,207.0,206.77,206.99,2900.0,154.1776,154.2969,154.1254,154.2894,2900.0
2018-05-04 12:30:00,206.98,207.15,206.98,207.12,7306.0,154.282,154.4087,154.282,154.3863,7306.0
2018-05-04 12:40:00,207.15,207.49,207.15,207.49,5057.0,154.4087,154.6621,154.4087,154.6621,5057.0
2018-05-04 12:50:00,207.42,207.5,207.09,207.3,11796.0,154.6099,154.6696,154.364,154.5205,11796.0
2018-05-04 13:00:00,207.36,207.5,207.25,207.35,3780.0,154.5652,154.6696,154.4832,154.5578,3780.0
2018-05-04 13:10:00,207.36,207.5,207.3,207.45,5451.0,154.5652,154.6696,154.5205,154.6323,5451.0
2018-05-04 13:20:00,207.48,207.64,207.45,207.5,4400.0,154.6547,154.7739,154.6323,154.6696,4400.0
2018-05-04 13:30:00,207.49,207.54,207.29,207.42,5625.0,154.6621,154.6994,154.513,154.6099,5625.0
2018-05-04 13:40:00,207.44,207.49,207.05,207.18,4665.0,154.6249,154.6621,154.3341,154.431,4665.0
2018-05-04 13:50:00,207.19,207.21,206.92,206.92,3838.0,154.4385,154.4534,154.2372,154.2372,3838.0
2018-05-04 14:00:00,206.96,207.35,206.92,207.24,6141.0,154.2671,154.5578,154.2372,154.4758,6141.0
2018-05-04 14:10:00,207.32,207.53,207.22,207.51,2551.0,154.5354,154.6919,154.4609,154.677,2551.0
2018-05-04 14:20:00,207.51,207.64,207.27,207.56,5077.0,154.677,154.7739,154.4981,154.7143,5077.0
2018-05-04 14:30:00,207.66,207.84,207.66,207.83,5813.0,154.7888,154.923,154.7888,154.9156,5813.0
2018-05-04 14:40:00,207.85,208.02,207.78,208.01,6808.0,154.9305,155.0572,154.8783,155.0497,6808.0
2018-05-04 14:50:00,208.02,208.02,207.71,207.83,5640.0,155.0572,155.0572,154.8261,154.9156,5640.0
2018-05-04 15:00:00,207.86,208.04,207.66,207.75,6565.0,154.9379,155.0721,154.7888,154.8559,6565.0
2018-05-04 15:10:00,207.75,208.07,207.74,207.9,7166.0,154.8559,155.0945,154.8485,154.9677,7166.0
2018-05-04 15:20:00,207.94,208.04,207.9,207.9,9756.0,154.9975,155.0721,154.9677,154.9677,9756.0
2018-05-04 15:30:00,207.89,207.91,207.36,207.39,13879.0,154.9603,154.9752,154.5652,154.5876,13879.0
2018-05-04 15:40:00,207.43,207.53,207.24,207.24,22190.0,154.6174,154.6919,154.4758,154.4758,22190.0
2018-05-04 15:50:00,207.25,207.4,207.09,207.37,39375.0,154.4832,154.595,154.364,154.5727,39375.0
2018-05-07 09:30:00,207.34,207.85,206.81,207.09,10260.0,154.5503,154.9305,154.1553,154.364,10260.0
2018-05-07 09:40:00,206.88,207.16,206.09,206.63,12350.0,154.2074,154.4161,153.6186,154.0211,12350.0
2018-05-07 09:50:00,206.73,207.16,206.65,206.98,17978.0,154.0956,154.4161,154.036,154.282,17978.0
2018-05-07 10:00:00,207.03,207.36,206.76,206.85,6121.0,154.3192,154.5652,154.118,154.1851,6121.0
2018-05-07 10:10:00,206.76,207.24,206.76,206.95,16440.0,154.118,154.4758,154.118,154.2596,16440.0
2018-05-07 10:20:00,206.95,207.28,206.95,206.97,26472.0,154.2596,154.5056,154.2596,154.2745,26472.0
2018-05-07 10:30:00,207.01,207.09,206.65,206.65,21373.0,154.3043,154.364,154.036,154.036,21373.0
2018-05-07 10:40:00,206.66,206.66,206.13,206.24,12923.0,154.0434,154.0434,153.6484,153.7304,12923.0
2018-05-07 10:50:00,206.34,206.45,206.21,206.33,21497.0,153.8049,153.8869,153.708,153.7975,21497.0
2018-05-07 11:00:00,206.37,206.78,206.18,206.67,25160.0,153.8273,154.1329,153.6857,154.0509,25160.0
2018-05-07 11:10:00,206.57,207.26,206.54,207.26,12266.0,153.9764,154.4907,153.954,154.4907,12266.0
2018-05-07 11:20:00,207.24,208.3,207.22,207.89,21465.0,154.4758,155.2659,154.4609,154.9603,21465.0
2018-05-07 11:30:00,207.98,208.16,207.76,208.05,7032.0,155.0274,155.1615,154.8634,155.0795,7032.0
2018-05-07 11:40:00,208.03,208.3,207.95,208.15,5750.0,155.0646,155.2659,155.005,155.1541,5750.0
2018-05-07 11:50:00,208.0,208.2,207.96,208.13,2580.0,155.0423,155.1914,155.0125,155.1392,2580.0
2018-05-07 12:00:00,208.08,208.82,208.08,208.17,16751.0,155.1019,155.6535,155.1019,155.169,16751.0
2018-05-07 12:10:00,208.17,208.57,208.06,208.13,7857.0,155.169,155.4671,155.087,155.1392,7857.0
2018-05-07 12:20:00,208.18,208.26,207.99,208.16,2036.0,155.1764,155.2361,155.0348,155.1615,2036.0
2018-05-07 12:30:00,208.0,208.21,208.0,208.02,8803.0,155.0423,155.1988,155.0423,155.0572,8803.0
2018-05-07 12:40:00,208.02,208.17,207.99,208.17,9824.0,155.0572,155.169,155.0348,155.169,9824.0
2018-05-07 12:50:00,208.1,208.19,208.02,208.11,3930.0,155.1168,155.1839,155.0572,155.1243,3930.0
2018-05-07 13:00:00,208.09,208.15,208.0,208.15,18253.0,155.1094,155.1541,155.0423,155.1541,18253.0
2018-05-07 13:10:00,208.15,208.2,208.03,208.03,3148.0,155.1541,155.1914,155.0646,155.0646,3148.0
2018-05-07 13:20:00,208.03,208.24,208.03,208.24,2586.0,155.0646,155.2212,155.0646,155.2212,2586.0
2018-05-07 13:30:00,208.23,208.27,208.1,208.21,6715.0,155.2137,155.2435,155.1168,155.1988,6715.0
2018-05-07 13:40:00,208.24,208.52,208.24,208.4,9028.0,155.2212,155.4299,155.2212,155.3404,9028.0
2018-05-07 13:50:00,208.39,208.56,208.39,208.52,4582.0,155.333,155.4597,155.333,155.4299,4582.0
2018-05-07 14:00:00,208.53,208.69,208.45,208.6,11573.0,155.4373,155.5566,155.3777,155.4895,11573.0
2018-05-07 14:10:00,208.6,209.18,208.6,209.09,8464.0,155.4895,155.9218,155.4895,155.8548,8464.0
2018-05-07 14:20:00,209.12,209.25,209.1,209.15,10449.0,155.8771,155.974,155.8622,155.8995,10449.0
2018-05-07 14:30:00,209.14,209.48,209.14,209.36,10054.0,155.892,156.1455,155.892,156.056,10054.0
2018-05-07 14:40:00,209.3,209.37,209.2,209.2,12156.0,156.0113,156.0635,155.9367,155.9367,12156.0
2018-05-07 14:50:00,209.28,209.42,209.21,209.42,7311.0,155.9964,156.1007,155.9442,156.1007,7311.0
2018-05-07 15:00:00,209.4,209.57,209.32,209.41,10784.0,156.0858,156.2125,156.0262,156.0933,10784.0
2018-05-07 15:10:00,209.45,209.48,209.31,209.36,34793.0,156.1231,156.1455,156.0187,156.056,34793.0
2018-05-07 15:20:00,209.32,209.47,209.01,209.47,14317.0,156.0262,156.138,155.7951,156.138,14317.0
2018-05-07 15:30:00,209.41,209.87,209.4,209.67,20832.0,156.0933,156.4362,156.0858,156.2871,20832.0
2018-05-07 15:40:00,209.66,209.96,209.65,209.93,42066.0,156.2796,156.5032,156.2722,156.4809,42066.0
2018-05-07 15:50:00,209.94,210.24,209.8,209.96,124061.0,156.4883,156.712,156.384,156.5032,124061.0
2018-05-08 09:30:00,210.0,210.37,209.32,209.69,37939.0,156.5331,156.8089,156.0262,156.302,37939.0
2018-05-08 09:40:00,209.68,209.94,209.19,209.45,19776.0,156.2945,156.4883,155.9293,156.1231,19776.0
2018-05-08 09:50:00,209.4,209.67,209.26,209.41,11770.0,156.0858,156.2871,155.9815,156.0933,11770.0
2018-05-08 10:00:00,209.54,209.54,209.17,209.36,15779.0,156.1902,156.1902,155.9144,156.056,15779.0
2018-05-08 10:10:00,209.37,209.99,209.24,209.99,22052.0,156.0635,156.5256,155.9666,156.5256,22052.0
2018-05-08 10:20:00,209.99,210.18,209.59,210.18,16150.0,156.5256,156.6672,156.2275,156.6672,16150.0
2018-05-08 10:30:00,210.12,210.12,209.58,209.9,26715.0,156.6225,156.6225,156.22,156.4585,26715.0
2018-05-08 10:40:00,209.9,210.37,209.73,209.92,9909.0,156.4585,156.8089,156.3318,156.4734,9909.0
2018-05-08 10:50:00,209.98,210.39,209.97,210.0,11899.0,156.5182,156.8238,156.5107,156.5331,11899.0
2018-05-08 11:00:00,209.91,209.98,209.58,209.79,10856.0,156.466,156.5182,156.22,156.3765,10856.0
2018-05-08 11:10:00,209.8,210.29,209.8,210.07,10988.0,156.384,156.7492,156.384,156.5852,10988.0
2018-05-08 11:20:00,210.08,210.84,210.05,210.84,9883.0,156.5927,157.1592,156.5703,157.1592,9883.0
2018-05-08 11:30:00,210.68,210.68,210.18,210.32,20270.0,157.0399,157.0399,156.6672,156.7716,20270.0
2018-05-08 11:40:00,210.33,210.53,210.03,210.03,27692.0,156.779,156.9281,156.5554,156.5554,27692.0
2018-05-08 11:50:00,210.02,210.47,209.83,209.85,10008.0,156.548,156.8834,156.4063,156.4213,10008.0
2018-05-08 12:00:00,209.85,209.91,209.63,209.86,9238.0,156.4213,156.466,156.2573,156.4287,9238.0
2018-05-08 12:10:00,209.89,210.08,209.4,209.63,6700.0,156.4511,156.5927,156.0858,156.2573,6700.0
2018-05-08 12:20:00,209.54,209.81,209.45,209.72,32263.0,156.1902,156.3914,156.1231,156.3244,32263.0
2018-05-08 12:30:00,209.74,209.88,209.74,209.75,9055.0,156.3393,156.4436,156.3393,156.3467,9055.0
2018-05-08 12:40:00,209.84,210.08,209.72,209.72,9683.0,156.4138,156.5927,156.3244,156.3244,9683.0
2018-05-08 12:50:00,209.75,209.87,209.68,209.87,10532.0,156.3467,156.4362,156.2945,156.4362,10532.0
2018-05-08 13:00:00,209.87,210.14,209.72,209.73,106947.0,156.4362,156.6374,156.3244,156.3318,106947.0
2018-05-08 13:10:00,209.73,209.98,209.72,209.76,16609.0,156.3318,156.5182,156.3244,156.3542,16609.0
2018-05-08 13:20:00,209.76,210.0,209.72,210.0,12279.0,156.3542,156.5331,156.3244,156.5331,12279.0
2018-05-08 13:30:00,210.0,210.0,209.86,209.94,9066.0,156.5331,156.5331,156.4287,156.4883,9066.0
2018-05-08 13:40:00,209.94,210.0,209.86,210.0,18853.0,156.4883,156.5331,156.4287,156.5331,18853.0
2018-05-08 13:50:00,210.0,210.0,209.73,209.81,21108.0,156.5331,156.5331,156.3318,156.3914,21108.0
2018-05-08 14:00:00,209.8,210.0,209.78,209.9,8560.0,156.384,156.5331,156.3691,156.4585,8560.0
2018-05-08 14:10:00,209.79,209.86,209.43,209.43,12260.0,156.3765,156.4287,156.1082,156.1082,12260.0
2018-05-08 14:20:00,209.6,209.96,209.55,209.79,8886.0,156.2349,156.5032,156.1976,156.3765,8886.0
2018-05-08 14:30:00,209.76,210.0,209.76,209.81,10404.0,156.3542,156.5331,156.3542,156.3914,10404.0
2018-05-08 14:40:00,209.7,209.77,209.44,209.47,18646.0,156.3094,156.3616,156.1156,156.138,18646.0
2018-05-08 14:50:00,209.52,209.97,209.46,209.67,25726.0,156.1753,156.5107,156.1306,156.2871,25726.0
2018-05-08 15:00:00,209.67,210.18,209.55,210.1,10957.0,156.2871,156.6672,156.1976,156.6076,10957.0
2018-05-08 15:10:00,210.09,210.27,210.04,210.05,8624.0,156.6001,156.7343,156.5629,156.5703,8624.0
2018-05-08 15:20:00,210.11,210.25,210.08,210.23,9365.0,156.6151,156.7194,156.5927,156.7045,9365.0
2018-05-08 15:30:00,210.22,210.28,209.77,209.79,18604.0,156.6971,156.7418,156.3616,156.3765,18604.0
2018-05-08 15:40:00,209.82,209.92,209.61,209.81,37408.0,156.3989,156.4734,156.2424,156.3914,37408.0
2018-05-08 15:50:00,209.83,210.04,209.69,210.03,69797.0,156.4063,156.5629,156.302,156.5554,69797.0
2018-05-09 09:30:00,210.48,210.99,209.58,209.88,15986.0,156.8909,157.271,156.22,156.4436,15986.0
2018-05-09 09:40:00,209.69,209.83,209.2,209.59,8256.0,156.302,156.4063,155.9367,156.2275,8256.0
2018-05-09 09:50:00,209.85,210.1,209.47,210.0,14731.0,156.4213,156.6076,156.138,156.5331,14731.0
2018-05-09 10:00:00,210.14,210.42,210.05,210.18,4561.0,156.6374,156.8461,156.5703,156.6672,4561.0
2018-05-09 10:10:00,210.08,210.29,210.01,210.14,3050.0,156.5927,156.7492,156.5405,156.6374,3050.0
2018-05-09 10:20:00,210.07,210.12,209.8,210.07,7189.0,156.5852,156.6225,156.384,156.5852,7189.0
2018-05-09 10:30:00,210.14,210.28,209.97,210.0,7274.0,156.6374,156.7418,156.5107,156.5331,7274.0
2018-05-09 10:40:00,210.0,210.14,209.85,210.05,4425.0,156.5331,156.6374,156.4213,156.5703,4425.0
2018-05-09 10:50:00,210.05,210.4,210.05,210.1,6244.0,156.5703,156.8312,156.5703,156.6076,6244.0
2018-05-09 11:00:00,210.1,210.38,210.0,210.13,16967.0,156.6076,156.8163,156.5331,156.63,16967.0
2018-05-09 11:10:00,210.19,210.5,210.15,210.5,3050.0,156.6747,156.9058,156.6449,156.9058,3050.0
2018-05-09 11:20:00,210.58,210.75,210.55,210.67,2020.0,156.9654,157.0921,156.943,157.0325,2020.0
2018-05-09 11:30:00,210.55,210.63,210.09,210.17,4150.0,156.943,157.0027,156.6001,156.6598,4150.0
2018-05-09 11:40:00,210.14,210.27,209.95,210.06,6524.0,156.6374,156.7343,156.4958,156.5778,6524.0
2018-05-09 11:50:00,210.07,210.18,209.95,210.17,2400.0,156.5852,156.6672,156.4958,156.6598,2400.0
2018-05-09 12:00:00,210.21,210.21,209.93,210.02,6635.0,156.6896,156.6896,156.4809,156.548,6635.0
2018-05-09 12:10:00,209.97,210.24,209.88,209.89,11479.0,156.5107,156.712,156.4436,156.4511,11479.0
2018-05-09 12:20:00,209.96,210.02,209.71,209.97,14609.0,156.5032,156.548,156.3169,156.5107,14609.0
2018-05-09 12:30:00,210.03,210.09,209.67,209.67,7208.0,156.5554,156.6001,156.2871,156.2871,7208.0
2018-05-09 12:40:00,209.72,209.97,209.59,209.85,6276.0,156.3244,156.5107,156.2275,156.4213,6276.0
2018-05-09 12:50:00,210.03,210.22,209.98,210.22,7516.0,156.5554,156.6971,156.5182,156.6971,7516.0
2018-05-09 13:00:00,210.34,210.45,210.17,210.2,2800.0,156.7865,156.8685,156.6598,156.6821,2800.0
2018-05-09 13:10:00,210.25,210.49,210.14,210.37,3749.0,156.7194,156.8983,156.6374,156.8089,3749.0
2018-05-09 13:20:00,210.32,210.56,210.31,210.53,5220.0,156.7716,156.9505,156.7641,156.9281,5220.0
2018-05-09 13:30:00,210.62,210.65,210.42,210.57,7726.0,156.9952,157.0176,156.8461,156.9579,7726.0
2018-05-09 13:40:00,210.5,210.68,210.5,210.62,1675.0,156.9058,157.0399,156.9058,156.9952,1675.0
2018-05-09 13:50:00,210.64,210.82,210.64,210.79,1828.0,157.0101,157.1443,157.0101,157.1219,1828.0
2018-05-09 14:00:00,210.74,210.95,210.62,210.86,5696.0,157.0847,157.2412,156.9952,157.1741,5696.0
2018-05-09 14:10:00,210.87,210.95,210.76,210.9,4904.0,157.1816,157.2412,157.0996,157.2039,4904.0
2018-05-09 14:20:00,210.89,211.2,210.86,211.2,5120.0,157.1965,157.4275,157.1741,157.4275,5120.0
2018-05-09 14:30:00,211.17,211.17,210.96,211.07,6157.0,157.4052,157.4052,157.2486,157.3306,6157.0
2018-05-09 14:40:00,211.13,211.18,210.93,211.02,5906.0,157.3754,157.4126,157.2263,157.2934,5906.0
2018-05-09 14:50:00,211.02,211.31,211.0,211.21,8175.0,157.2934,157.5095,157.2785,157.435,8175.0
2018-05-09 15:00:00,211.2,211.23,211.14,211.2,4287.0,157.4275,157.4499,157.3828,157.4275,4287.0
2018-05-09 15:10:00,211.2,211.28,210.88,210.88,4604.0,157.4275,157.4872,157.189,157.189,4604.0
2018-05-09 15:20:00,210.95,210.95,210.58,210.81,13391.0,157.2412,157.2412,156.9654,157.1368,13391.0
2018-05-09 15:30:00,210.82,211.02,210.82,211.01,17707.0,157.1443,157.2934,157.1443,157.2859,17707.0
2018-05-09 15:40:00,211.01,211.42,210.95,211.31,23556.0,157.2859,157.5915,157.2412,157.5095,23556.0
2018-05-09 15:50:00,211.33,211.58,211.25,211.52,57858.0,157.5244,157.7108,157.4648,157.6661,57858.0
2018-05-10 09:30:00,212.39,213.21,211.97,212.92,9804.0,158.3146,158.9258,158.0015,158.7096,9804.0
2018-05-10 09:40:00,212.7,212.84,212.27,212.84,7297.0,158.5456,158.65,158.2251,158.65,7297.0
2018-05-10 09:50:00,212.57,212.99,212.57,212.93,3740.0,158.4487,158.7618,158.4487,158.7171,3740.0
2018-05-10 10:00:00,212.7,213.02,212.61,212.87,9793.0,158.5456,158.7842,158.4785,158.6723,9793.0
2018-05-10 10:10:00,212.93,213.02,212.42,212.63,10073.0,158.7171,158.7842,158.3369,158.4935,10073.0
2018-05-10 10:20:00,212.68,212.88,212.6,212.64,5242.0,158.5307,158.6798,158.4711,158.5009,5242.0
2018-05-10 10:30:00,212.69,213.0,212.69,212.99,2777.0,158.5382,158.7693,158.5382,158.7618,2777.0
2018-05-10 10:40:00,212.91,213.34,212.82,213.32,8232.0,158.7022,159.0227,158.6351,159.0078,8232.0
2018-05-10 10:50:00,213.3,213.35,213.06,213.12,6709.0,158.9929,159.0301,158.814,158.8587,6709.0
2018-05-10 11:00:00,213.03,213.92,212.85,213.54,29347.0,158.7916,159.455,158.6574,159.1718,29347.0
2018-05-10 11:10:00,213.57,213.78,213.35,213.66,20653.0,159.1941,159.3507,159.0301,159.2612,20653.0
2018-05-10 11:20:00,213.67,213.88,213.57,213.64,7564.0,159.2687,159.4252,159.1941,159.2463,7564.0
2018-05-10 11:30:00,213.72,213.87,213.53,213.65,4645.0,159.3059,159.4177,159.1643,159.2538,4645.0
2018-05-10 11:40:00,213.58,213.58,213.32,213.57,2779.0,159.2016,159.2016,159.0078,159.1941,2779.0
2018-05-10 11:50:00,213.58,213.64,213.43,213.47,6208.0,159.2016,159.2463,159.0898,159.1196,6208.0
2018-05-10 12:00:00,213.46,213.59,213.28,213.28,8801.0,159.1121,159.209,158.978,158.978,8801.0
2018-05-10 12:10:00,213.39,213.43,213.2,213.2,2318.0,159.06,159.0898,158.9183,158.9183,2318.0
2018-05-10 12:20:00,213.17,213.52,213.08,213.45,6387.0,158.896,159.1569,158.8289,159.1047,6387.0
2018-05-10 12:30:00,213.4,213.4,213.05,213.05,12845.0,159.0674,159.0674,158.8065,158.8065,12845.0
2018-05-10 12:40:00,213.15,213.25,213.05,213.22,25658.0,158.8811,158.9556,158.8065,158.9332,25658.0
2018-05-10 12:50:00,213.18,213.18,212.92,213.01,5690.0,158.9034,158.9034,158.7096,158.7767,5690.0
2018-05-10 13:00:00,213.0,213.02,212.83,213.01,5203.0,158.7693,158.7842,158.6425,158.7767,5203.0
2018-05-10 13:10:00,213.03,213.18,212.84,212.84,14822.0,158.7916,158.9034,158.65,158.65,14822.0
2018-05-10 13:20:00,212.82,212.92,212.47,212.47,20285.0,158.6351,158.7096,158.3742,158.3742,20285.0
2018-05-10 13:30:00,212.53,212.56,212.19,212.19,5450.0,158.4189,158.4413,158.1655,158.1655,5450.0
2018-05-10 13:40:00,212.17,212.32,212.15,212.15,6561.0,158.1506,158.2624,158.1357,158.1357,6561.0
2018-05-10 13:50:00,212.19,212.45,212.12,212.31,5800.0,158.1655,158.3593,158.1133,158.2549,5800.0
2018-05-10 14:00:00,212.3,212.33,212.17,212.19,7182.0,158.2475,158.2698,158.1506,158.1655,7182.0
2018-05-10 14:10:00,212.15,212.19,212.05,212.05,3934.0,158.1357,158.1655,158.0611,158.0611,3934.0
2018-05-10 14:20:00,212.12,212.13,211.99,212.13,17842.0,158.1133,158.1208,158.0164,158.1208,17842.0
2018-05-10 14:30:00,212.14,212.14,212.04,212.09,4740.0,158.1282,158.1282,158.0537,158.0909,4740.0
2018-05-10 14:40:00,212.05,212.43,212.03,212.43,5667.0,158.0611,158.3444,158.0462,158.3444,5667.0
2018-05-10 14:50:00,212.41,212.57,212.25,212.37,6679.0,158.3295,158.4487,158.2102,158.2997,6679.0
2018-05-10 15:00:00,212.35,212.39,211.86,211.86,7449.0,158.2847,158.3146,157.9195,157.9195,7449.0
2018-05-10 15:10:00,211.86,212.26,211.79,212.05,7348.0,157.9195,158.2177,157.8673,158.0611,7348.0
2018-05-10 15:20:00,212.03,212.04,211.79,211.96,11063.0,158.0462,158.0537,157.8673,157.994,11063.0
2018-05-10 15:30:00,211.93,211.93,211.68,211.75,16388.0,157.9717,157.9717,157.7853,157.8375,16388.0
2018-05-10 15:40:00,211.74,211.84,211.5,211.84,23268.0,157.8301,157.9046,157.6512,157.9046,23268.0
2018-05-10 15:50:00,211.83,211.95,211.68,211.86,69137.0,157.8971,157.9866,157.7853,157.9195,69137.0
2018-05-11 09:30:00,212.68,213.14,212.13,213.04,65621.0,158.5307,158.8736,158.1208,158.7991,65621.0
2018-05-11 09:40:00,212.87,213.15,212.56,212.56,14705.0,158.6723,158.8811,158.4413,158.4413,14705.0
2018-05-11 09:50:00,212.64,213.1,212.55,213.1,6462.0,158.5009,158.8438,158.4338,158.8438,6462.0
2018-05-11 10:00:00,213.01,213.01,212.41,212.41,5287.0,158.7767,158.7767,158.3295,158.3295,5287.0
2018-05-11 10:10:00,212.42,212.48,211.98,212.34,31556.0,158.3369,158.3816,158.0089,158.2773,31556.0
2018-05-11 10:20:00,212.35,212.89,212.33,212.84,7763.0,158.2847,158.6873,158.2698,158.65,7763.0
2018-05-11 10:30:00,212.78,212.78,212.28,212.48,5703.0,158.6053,158.6053,158.2326,158.3816,5703.0
2018-05-11 10:40:00,212.44,212.52,212.25,212.34,8169.0,158.3518,158.4115,158.2102,158.2773,8169.0
2018-05-11 10:50:00,212.38,212.43,212.23,212.3,19269.0,158.3071,158.3444,158.1953,158.2475,19269.0
2018-05-11 11:00:00,212.34,212.34,212.06,212.19,15823.0,158.2773,158.2773,158.0686,158.1655,15823.0
2018-05-11 11:10:00,212.24,212.31,212.07,212.24,6118.0,158.2027,158.2549,158.076,158.2027,6118.0
2018-05-11 11:20:00,212.3,212.38,212.12,212.18,22323.0,158.2475,158.3071,158.1133,158.158,22323.0
2018-05-11 11:30:00,212.11,212.28,211.86,212.15,18783.0,158.1058,158.2326,157.9195,158.1357,18783.0
2018-05-11 11:40:00,212.16,212.23,211.95,212.15,10450.0,158.1431,158.1953,157.9866,158.1357,10450.0
2018-05-11 11:50:00,212.1,212.1,211.88,212.09,7550.0,158.0984,158.0984,157.9344,158.0909,7550.0
2018-05-11 12:00:00,212.12,212.14,212.01,212.01,5601.0,158.1133,158.1282,158.0313,158.0313,5601.0
2018-05-11 12:10:00,211.98,212.06,211.9,212.02,6100.0,158.0089,158.0686,157.9493,158.0388,6100.0
2018-05-11 12:20:00,212.11,212.19,211.75,212.0,14462.0,158.1058,158.1655,157.8375,158.0239,14462.0
2018-05-11 12:30:00,211.98,212.01,211.82,211.9,4259.0,158.0089,158.0313,157.8897,157.9493,4259.0
2018-05-11 12:40:00,211.87,211.97,211.81,211.94,8162.0,157.927,158.0015,157.8822,157.9791,8162.0
2018-05-11 12:50:00,211.97,212.15,211.91,211.95,4400.0,158.0015,158.1357,157.9568,157.9866,4400.0
2018-05-11 13:00:00,211.87,211.95,211.86,211.9,7113.0,157.927,157.9866,157.9195,157.9493,7113.0
2018-05-11 13:10:00,211.92,211.93,211.85,211.85,1928.0,157.9642,157.9717,157.912,157.912,1928.0
2018-05-11 13:20:00,211.82,211.82,211.58,211.74,6100.0,157.8897,157.8897,157.7108,157.8301,6100.0
2018-05-11 13:30:00,211.73,211.81,211.37,211.37,6168.0,157.8226,157.8822,157.5543,157.5543,6168.0
2018-05-11 13:40:00,211.37,211.66,211.37,211.61,9567.0,157.5543,157.7704,157.5543,157.7332,9567.0
2018-05-11 13:50:00,211.68,211.86,211.65,211.86,3517.0,157.7853,157.9195,157.763,157.9195,3517.0
2018-05-11 14:00:00,211.86,212.04,211.75,211.98,11852.0,157.9195,158.0537,157.8375,158.0089,11852.0
2018-05-11 14:10:00,212.01,212.13,211.98,212.07,6971.0,158.0313,158.1208,158.0089,158.076,6971.0
2018-05-11 14:20:00,212.07,212.36,212.0,212.27,5561.0,158.076,158.2922,158.0239,158.2251,5561.0
2018-05-11 14:30:00,212.32,212.46,212.15,212.25,6099.0,158.2624,158.3667,158.1357,158.2102,6099.0
2018-05-11 14:40:00,212.22,212.34,212.15,212.34,4100.0,158.1878,158.2773,158.1357,158.2773,4100.0
2018-05-11 14:50:00,212.29,212.29,211.96,212.21,6066.0,158.24,158.24,157.994,158.1804,6066.0
2018-05-11 15:00:00,212.26,212.33,211.96,212.08,4565.0,158.2177,158.2698,157.994,158.0835,4565.0
2018-05-11 15:10:00,212.09,212.09,211.95,211.95,5140.0,158.0909,158.0909,157.9866,157.9866,5140.0
2018-05-11 15:20:00,211.98,211.98,211.7,211.78,10184.0,158.0089,158.0089,157.8002,157.8599,10184.0
2018-05-11 15:30:00,211.78,211.85,211.52,211.69,10893.0,157.8599,157.912,157.6661,157.7928,10893.0
2018-05-11 15:40:00,211.75,211.75,211.38,211.45,24450.0,157.8375,157.8375,157.5617,157.6139,24450.0
2018-05-11 15:50:00,211.46,211.65,211.27,211.62,40537.0,157.6213,157.763,157.4797,157.7406,40537.0
2018-05-14 09:30:00,211.47,212.32,211.38,211.88,6713.0,157.6288,158.2624,157.5617,157.9344,6713.0
2018-05-14 09:40:00,211.9,212.69,211.46,211.52,3783.0,157.9493,158.5382,157.6213,157.6661,3783.0
2018-05-14 09:50:00,211.39,211.7,211.36,211.48,3351.0,157.5692,157.8002,157.5468,157.6362,3351.0
2018-05-14 10:00:00,211.39,211.39,210.8,211.03,4560.0,157.5692,157.5692,157.1294,157.3008,4560.0
2018-05-14 10:10:00,211.13,211.53,210.86,210.86,5106.0,157.3754,157.6735,157.1741,157.1741,5106.0
2018-05-14 10:20:00,210.81,210.97,210.66,210.67,1500.0,157.1368,157.2561,157.025,157.0325,1500.0
2018-05-14 10:30:00,210.78,211.21,210.71,211.17,5458.0,157.1145,157.435,157.0623,157.4052,5458.0
2018-05-14 10:40:00,211.03,211.03,210.64,211.0,5197.0,157.3008,157.3008,157.0101,157.2785,5197.0
2018-05-14 10:50:00,211.03,211.06,210.64,210.64,6111.0,157.3008,157.3232,157.0101,157.0101,6111.0
2018-05-14 11:00:00,210.63,210.78,210.37,210.53,7276.0,157.0027,157.1145,156.8089,156.9281,7276.0
2018-05-14 11:10:00,210.5,210.69,210.08,210.31,7200.0,156.9058,157.0474,156.5927,156.7641,7200.0
2018-05-14 11:20:00,210.24,210.37,210.11,210.19,7611.0,156.712,156.8089,156.6151,156.6747,7611.0
2018-05-14 11:30:00,210.17,210.23,209.96,210.0,8262.0,156.6598,156.7045,156.5032,156.5331,8262.0
2018-05-14 11:40:00,209.96,210.04,209.71,209.82,5255.0,156.5032,156.5629,156.3169,156.3989,5255.0
2018-05-14 11:50:00,209.84,210.0,209.83,209.94,6330.0,156.4138,156.5331,156.4063,156.4883,6330.0
2018-05-14 12:00:00,209.98,210.02,209.53,209.76,9810.0,156.5182,156.548,156.1827,156.3542,9810.0
2018-05-14 12:10:00,209.69,209.69,208.94,208.94,6910.0,156.302,156.302,155.7429,155.7429,6910.0
2018-05-14 12:20:00,208.94,208.94,208.2,208.69,13073.0,155.7429,155.7429,155.1914,155.5566,13073.0
2018-05-14 12:30:00,208.77,208.79,208.43,208.53,4254.0,155.6162,155.6311,155.3628,155.4373,4254.0
2018-05-14 12:40:00,208.58,208.6,208.18,208.38,10681.0,155.4746,155.4895,155.1764,155.3255,10681.0
2018-05-14 12:50:00,208.36,208.46,208.31,208.42,3050.0,155.3106,155.3852,155.2733,155.3553,3050.0
2018-05-14 13:00:00,208.43,208.43,208.15,208.2,5635.0,155.3628,155.3628,155.1541,155.1914,5635.0
2018-05-14 13:10:00,208.24,208.67,208.19,208.46,8976.0,155.2212,155.5417,155.1839,155.3852,8976.0
2018-05-14 13:20:00,208.49,208.49,208.32,208.48,19966.0,155.4075,155.4075,155.2808,155.4001,19966.0
2018-05-14 13:30:00,208.41,208.61,208.28,208.28,6924.0,155.3479,155.497,155.251,155.251,6924.0
2018-05-14 13:40:00,208.25,208.41,208.21,208.41,2105.0,155.2286,155.3479,155.1988,155.3479,2105.0
2018-05-14 13:50:00,208.35,208.37,208.01,208.1,7175.0,155.3032,155.3181,155.0497,155.1168,7175.0
2018-05-14 14:00:00,208.14,208.32,208.04,208.23,8328.0,155.1466,155.2808,155.0721,155.2137,8328.0
2018-05-14 14:10:00,208.19,208.27,208.09,208.27,3792.0,155.1839,155.2435,155.1094,155.2435,3792.0
2018-05-14 14:20:00,208.31,208.65,208.3,208.64,10941.0,155.2733,155.5268,155.2659,155.5193,10941.0
2018-05-14 14:30:00,208.64,208.89,208.55,208.72,21872.0,155.5193,155.7057,155.4522,155.579,21872.0
2018-05-14 14:40:00,208.66,208.71,208.64,208.67,927.0,155.5342,155.5715,155.5193,155.5417,927.0
2018-05-14 14:50:00,208.6,209.13,208.6,208.99,14350.0,155.4895,155.8846,155.4895,155.7802,14350.0
2018-05-14 15:00:00,208.99,208.99,208.77,208.78,6138.0,155.7802,155.7802,155.6162,155.6237,6138.0
2018-05-14 15:10:00,208.83,208.99,208.8,208.92,5944.0,155.661,155.7802,155.6386,155.728,5944.0
2018-05-14 15:20:00,208.91,209.23,208.84,209.23,6921.0,155.7206,155.9591,155.6684,155.9591,6921.0
2018-05-14 15:30:00,209.23,209.23,208.99,209.05,11210.0,155.9591,155.9591,155.7802,155.8249,11210.0
2018-05-14 15:40:00,209.07,209.22,209.01,209.21,21837.0,155.8398,155.9517,155.7951,155.9442,21837.0
2018-05-14 15:50:00,209.21,209.44,209.01,209.41,56389.0,155.9442,156.1156,155.7951,156.0933,56389.0
2018-05-15 09:30:00,207.8,208.86,207.71,208.38,9422.0,154.8932,155.6833,154.8261,155.3255,9422.0
2018-05-15 09:40:00,208.24,208.27,207.04,207.05,14857.0,155.2212,155.2435,154.3267,154.3341,14857.0
2018-05-15 09:50:00,207.3,207.48,206.24,206.44,18866.0,154.5205,154.6547,153.7304,153.8795,18866.0
2018-05-15 10:00:00,206.48,206.99,206.48,206.81,19839.0,153.9093,154.2894,153.9093,154.1553,19839.0
2018-05-15 10:10:00,206.82,206.87,206.3,206.44,13088.0,154.1627,154.2,153.7751,153.8795,13088.0
2018-05-15 10:20:00,206.38,206.44,206.21,206.25,5700.0,153.8347,153.8795,153.708,153.7378,5700.0
2018-05-15 10:30:00,206.21,206.22,205.55,205.73,10188.0,153.708,153.7155,153.2161,153.3502,10188.0
2018-05-15 10:40:00,205.74,206.4,205.64,206.36,16875.0,153.3577,153.8496,153.2831,153.8198,16875.0
2018-05-15 10:50:00,206.44,206.98,206.35,206.89,13134.0,153.8795,154.282,153.8124,154.2149,13134.0
2018-05-15 11:00:00,206.95,207.0,206.36,206.78,15486.0,154.2596,154.2969,153.8198,154.1329,15486.0
2018-05-15 11:10:00,206.73,206.73,206.58,206.59,8048.0,154.0956,154.0956,153.9838,153.9913,8048.0
2018-05-15 11:20:00,206.42,207.34,206.38,207.08,28686.0,153.8645,154.5503,153.8347,154.3565,28686.0
2018-05-15 11:30:00,207.02,207.3,206.95,207.3,18543.0,154.3118,154.5205,154.2596,154.5205,18543.0
2018-05-15 11:40:00,207.21,207.22,206.65,206.93,15456.0,154.4534,154.4609,154.036,154.2447,15456.0
2018-05-15 11:50:00,206.94,206.94,206.31,206.4,8484.0,154.2522,154.2522,153.7826,153.8496,8484.0
2018-05-15 12:00:00,206.4,206.58,206.34,206.4,10582.0,153.8496,153.9838,153.8049,153.8496,10582.0
2018-05-15 12:10:00,206.4,206.61,206.4,206.52,4300.0,153.8496,154.0062,153.8496,153.9391,4300.0
2018-05-15 12:20:00,206.47,206.64,206.37,206.64,6227.0,153.9018,154.0285,153.8273,154.0285,6227.0
2018-05-15 12:30:00,206.5,206.58,206.27,206.41,14964.0,153.9242,153.9838,153.7527,153.8571,14964.0
2018-05-15 12:40:00,206.37,206.42,206.14,206.42,14935.0,153.8273,153.8645,153.6558,153.8645,14935.0
2018-05-15 12:50:00,206.42,206.49,206.2,206.2,5287.0,153.8645,153.9167,153.7006,153.7006,5287.0
2018-05-15 13:00:00,206.13,206.18,205.91,205.97,2051.0,153.6484,153.6857,153.4844,153.5291,2051.0
2018-05-15 13:10:00,205.81,205.83,205.59,205.66,7992.0,153.4099,153.4248,153.2459,153.298,7992.0
2018-05-15 13:20:00,205.65,205.74,205.54,205.65,7679.0,153.2906,153.3577,153.2086,153.2906,7679.0
2018-05-15 13:30:00,205.64,205.73,205.54,205.56,8159.0,153.2831,153.3502,153.2086,153.2235,8159.0
2018-05-15 13:40:00,205.61,205.81,205.53,205.79,5127.0,153.2608,153.4099,153.2011,153.3949,5127.0
2018-05-15 13:50:00,205.76,205.89,205.42,205.42,6214.0,153.3726,153.4695,153.1192,153.1192,6214.0
2018-05-15 14:00:00,205.51,205.72,205.37,205.72,8708.0,153.1862,153.3428,153.0819,153.3428,8708.0
2018-05-15 14:10:00,205.81,205.84,205.63,205.74,3779.0,153.4099,153.4322,153.2757,153.3577,3779.0
2018-05-15 14:20:00,205.63,205.9,205.55,205.78,10368.0,153.2757,153.4769,153.2161,153.3875,10368.0
2018-05-15 14:30:00,205.82,206.12,205.73,205.89,8960.0,153.4173,153.6409,153.3502,153.4695,8960.0
2018-05-15 14:40:00,205.93,205.98,205.65,205.87,9698.0,153.4993,153.5366,153.2906,153.4546,9698.0
2018-05-15 14:50:00,205.84,206.3,205.79,206.16,5338.0,153.4322,153.7751,153.3949,153.6707,5338.0
2018-05-15 15:00:00,206.16,206.23,205.82,206.13,7253.0,153.6707,153.7229,153.4173,153.6484,7253.0
2018-05-15 15:10:00,206.12,206.12,205.83,206.01,9351.0,153.6409,153.6409,153.4248,153.5589,9351.0
2018-05-15 15:20:00,205.91,205.95,205.67,205.88,13556.0,153.4844,153.5142,153.3055,153.462,13556.0
2018-05-15 15:30:00,205.83,206.2,205.82,206.0,17976.0,153.4248,153.7006,153.4173,153.5515,17976.0
2018-05-15 15:40:00,205.99,205.99,205.31,205.57,40970.0,153.544,153.544,153.0372,153.231,40970.0
2018-05-15 15:50:00,205.61,206.15,205.61,205.92,83127.0,153.2608,153.6633,153.2608,153.4918,83127.0
2018-05-16 09:30:00,206.96,207.47,206.04,206.39,26920.0,154.2671,154.6472,153.5813,153.8422,26920.0
2018-05-16 09:40:00,206.4,206.73,206.3,206.45,14633.0,153.8496,154.0956,153.7751,153.8869,14633.0
2018-05-16 09:50:00,206.44,206.44,205.42,205.42,5812.0,153.8795,153.8795,153.1192,153.1192,5812.0
2018-05-16 10:00:00,205.56,205.56,205.2,205.22,10252.0,153.2235,153.2235,152.9552,152.9701,10252.0
2018-05-16 10:10:00,205.22,205.64,205.09,205.57,6593.0,152.9701,153.2831,152.8732,153.231,6593.0
2018-05-16 10:20:00,205.62,205.63,205.09,205.28,18879.0,153.2682,153.2757,152.8732,153.0148,18879.0
2018-05-16 10:30:00,205.19,205.57,205.18,205.3,19919.0,152.9477,153.231,152.9403,153.0297,19919.0
2018-05-16 10:40:00,205.28,205.37,205.01,205.17,5100.0,153.0148,153.0819,152.8135,152.9328,5100.0
2018-05-16 10:50:00,205.21,205.25,204.82,204.9,8833.0,152.9626,152.9924,152.6719,152.7315,8833.0
2018-05-16 11:00:00,204.82,205.11,204.74,204.8,3675.0,152.6719,152.8881,152.6123,152.657,3675.0
2018-05-16 11:10:00,204.88,205.34,204.87,205.14,12886.0,152.7166,153.0595,152.7092,152.9104,12886.0
2018-05-16 11:20:00,205.2,205.36,205.11,205.23,1697.0,152.9552,153.0744,152.8881,152.9775,1697.0
2018-05-16 11:30:00,205.25,205.29,204.85,205.19,7152.0,152.9924,153.0223,152.6943,152.9477,7152.0
2018-05-16 11:40:00,205.29,205.52,205.1,205.12,4630.0,153.0223,153.1937,152.8806,152.8955,4630.0
2018-05-16 11:50:00,205.1,205.52,205.1,205.47,4826.0,152.8806,153.1937,152.8806,153.1564,4826.0
2018-05-16 12:00:00,205.52,205.52,205.22,205.33,6002.0,153.1937,153.1937,152.9701,153.0521,6002.0
2018-05-16 12:10:00,205.41,205.63,205.41,205.52,2117.0,153.1117,153.2757,153.1117,153.1937,2117.0
2018-05-16 12:20:00,205.47,205.47,205.31,205.4,4877.0,153.1564,153.1564,153.0372,153.1042,4877.0
2018-05-16 12:30:00,205.37,205.51,205.18,205.18,7211.0,153.0819,153.1862,152.9403,152.9403,7211.0
2018-05-16 12:40:00,205.23,205.24,205.1,205.22,3729.0,152.9775,152.985,152.8806,152.9701,3729.0
2018-05-16 12:50:00,205.23,205.29,205.01,205.09,11516.0,152.9775,153.0223,152.8135,152.8732,11516.0
2018-05-16 13:00:00,205.08,205.13,204.92,205.09,4097.0,152.8657,152.903,152.7465,152.8732,4097.0
2018-05-16 13:10:00,204.93,204.98,204.86,204.87,2442.0,152.7539,152.7912,152.7017,152.7092,2442.0
2018-05-16 13:20:00,204.86,205.08,204.81,205.06,2592.0,152.7017,152.8657,152.6645,152.8508,2592.0
2018-05-16 13:30:00,205.1,205.19,205.08,205.18,2524.0,152.8806,152.9477,152.8657,152.9403,2524.0
2018-05-16 13:40:00,205.19,205.3,205.05,205.19,10600.0,152.9477,153.0297,152.8434,152.9477,10600.0
2018-05-16 13:50:00,205.14,205.2,204.96,205.08,3145.0,152.9104,152.9552,152.7763,152.8657,3145.0
2018-05-16 14:00:00,205.18,205.34,205.11,205.34,19387.0,152.9403,153.0595,152.8881,153.0595,19387.0
2018-05-16 14:10:00,205.39,205.53,205.26,205.3,6653.0,153.0968,153.2011,152.9999,153.0297,6653.0
2018-05-16 14:20:00,205.27,205.34,205.15,205.29,5811.0,153.0073,153.0595,152.9179,153.0223,5811.0
2018-05-16 14:30:00,205.28,205.48,205.26,205.35,6907.0,153.0148,153.1639,152.9999,153.067,6907.0
2018-05-16 14:40:00,205.36,205.48,205.31,205.38,5858.0,153.0744,153.1639,153.0372,153.0893,5858.0
2018-05-16 14:50:00,205.39,205.55,205.39,205.45,7242.0,153.0968,153.2161,153.0968,153.1415,7242.0
2018-05-16 15:00:00,205.45,205.65,205.25,205.65,7348.0,153.1415,153.2906,152.9924,153.2906,7348.0
2018-05-16 15:10:00,205.59,205.62,205.42,205.55,5975.0,153.2459,153.2682,153.1192,153.2161,5975.0
2018-05-16 15:20:00,205.58,205.62,205.4,205.51,15131.0,153.2384,153.2682,153.1042,153.1862,15131.0
2018-05-16 15:30:00,205.48,205.58,205.36,205.58,21235.0,153.1639,153.2384,153.0744,153.2384,21235.0
2018-05-16 15:40:00,205.58,205.62,205.03,205.12,26788.0,153.2384,153.2682,152.8284,152.8955,26788.0
2018-05-16 15:50:00,205.12,205.65,205.12,205.6,37738.0,152.8955,153.2906,152.8955,153.2533,37738.0
2018-05-17 09:30:00,204.62,205.41,204.62,205.15,13381.0,152.5228,153.1117,152.5228,152.9179,13381.0
2018-05-17 09:40:00,205.3,205.6,204.91,205.08,10662.0,153.0297,153.2533,152.739,152.8657,10662.0
2018-05-17 09:50:00,205.11,205.42,204.55,204.55,10060.0,152.8881,153.1192,152.4707,152.4707,10060.0
2018-05-17 10:00:00,204.61,204.82,204.23,204.47,9952.0,152.5154,152.6719,152.2321,152.411,9952.0
2018-05-17 10:10:00,204.47,204.99,204.47,204.99,3353.0,152.411,152.7986,152.411,152.7986,3353.0
2018-05-17 10:20:00,205.04,205.13,204.74,204.77,13388.0,152.8359,152.903,152.6123,152.6346,13388.0
2018-05-17 10:30:00,204.77,204.96,204.76,204.82,6063.0,152.6346,152.7763,152.6272,152.6719,6063.0
2018-05-17 10:40:00,204.75,204.79,204.47,204.53,6993.0,152.6197,152.6496,152.411,152.4558,6993.0
2018-05-17 10:50:00,204.58,204.64,204.44,204.52,5958.0,152.493,152.5377,152.3887,152.4483,5958.0
2018-05-17 11:00:00,204.5,204.57,204.4,204.46,6707.0,152.4334,152.4856,152.3588,152.4036,6707.0
2018-05-17 11:10:00,204.45,204.5,204.04,204.16,14599.0,152.3961,152.4334,152.0905,152.18,14599.0
2018-05-17 11:20:00,204.19,204.56,204.15,204.51,4804.0,152.2023,152.4781,152.1725,152.4408,4804.0
2018-05-17 11:30:00,204.61,204.69,204.42,204.42,8928.0,152.5154,152.575,152.3738,152.3738,8928.0
2018-05-17 11:40:00,204.38,204.44,204.11,204.43,4100.0,152.3439,152.3887,152.1427,152.3812,4100.0
2018-05-17 11:50:00,204.45,204.7,204.32,204.7,1824.0,152.3961,152.5825,152.2992,152.5825,1824.0
2018-05-17 12:00:00,204.66,204.8,204.57,204.7,7799.0,152.5527,152.657,152.4856,152.5825,7799.0
2018-05-17 12:10:00,204.66,204.79,204.65,204.78,2543.0,152.5527,152.6496,152.5452,152.6421,2543.0
2018-05-17 12:20:00,204.81,204.91,204.78,204.9,3811.0,152.6645,152.739,152.6421,152.7315,3811.0
2018-05-17 12:30:00,204.91,204.97,204.81,204.89,7477.0,152.739,152.7837,152.6645,152.7241,7477.0
2018-05-17 12:40:00,204.79,204.89,204.77,204.82,2400.0,152.6496,152.7241,152.6346,152.6719,2400.0
2018-05-17 12:50:00,204.88,205.04,204.85,204.88,6394.0,152.7166,152.8359,152.6943,152.7166,6394.0
2018-05-17 13:00:00,204.86,204.98,204.79,204.98,1691.0,152.7017,152.7912,152.6496,152.7912,1691.0
2018-05-17 13:10:00,205.0,205.03,204.84,204.87,5018.0,152.8061,152.8284,152.6868,152.7092,5018.0
2018-05-17 13:20:00,204.9,204.98,204.76,204.81,2199.0,152.7315,152.7912,152.6272,152.6645,2199.0
2018-05-17 13:30:00,204.86,205.06,204.85,204.88,2407.0,152.7017,152.8508,152.6943,152.7166,2407.0
2018-05-17 13:40:00,204.84,204.85,204.5,204.55,3371.0,152.6868,152.6943,152.4334,152.4707,3371.0
2018-05-17 13:50:00,204.59,204.59,204.08,204.2,12531.0,152.5005,152.5005,152.1203,152.2098,12531.0
2018-05-17 14:00:00,204.16,204.66,204.0,204.6,12135.0,152.18,152.5527,152.0607,152.5079,12135.0
2018-05-17 14:10:00,204.59,204.7,204.5,204.61,4359.0,152.5005,152.5825,152.4334,152.5154,4359.0
2018-05-17 14:20:00,204.61,204.68,204.53,204.54,7111.0,152.5154,152.5676,152.4558,152.4632,7111.0
2018-05-17 14:30:00,204.55,204.57,204.14,204.14,27635.0,152.4707,152.4856,152.165,152.165,27635.0
2018-05-17 14:40:00,204.15,204.21,204.01,204.16,8268.0,152.1725,152.2172,152.0681,152.18,8268.0
2018-05-17 14:50:00,204.1,204.26,204.09,204.2,8075.0,152.1352,152.2545,152.1278,152.2098,8075.0
2018-05-17 15:00:00,204.2,204.36,204.17,204.23,7714.0,152.2098,152.329,152.1874,152.2321,7714.0
2018-05-17 15:10:00,204.25,204.25,203.81,203.93,8557.0,152.247,152.247,151.9191,152.0085,8557.0
2018-05-17 15:20:00,203.99,204.25,203.82,203.82,11954.0,152.0532,152.247,151.9265,151.9265,11954.0
2018-05-17 15:30:00,203.81,203.81,203.38,203.39,13252.0,151.9191,151.9191,151.5985,151.606,13252.0
2018-05-17 15:40:00,203.41,203.65,203.3,203.58,26880.0,151.6209,151.7998,151.5389,151.7476,26880.0
2018-05-17 15:50:00,203.64,203.89,203.51,203.81,54249.0,151.7923,151.9787,151.6954,151.9191,54249.0
2018-05-18 09:30:00,204.1,205.02,203.91,205.0,31055.0,152.1352,152.821,151.9936,152.8061,31055.0
2018-05-18 09:40:00,204.78,204.83,204.22,204.33,2100.0,152.6421,152.6794,152.2247,152.3067,2100.0
2018-05-18 09:50:00,204.31,204.33,203.46,203.46,17532.0,152.2918,152.3067,151.6582,151.6582,17532.0
2018-05-18 10:00:00,203.45,203.89,203.39,203.73,5682.0,151.6507,151.9787,151.606,151.8594,5682.0
2018-05-18 10:10:00,203.96,203.96,203.35,203.47,5560.0,152.0309,152.0309,151.5762,151.6656,5560.0
2018-05-18 10:20:00,203.47,203.61,202.59,202.91,22581.0,151.6656,151.77,151.0097,151.2482,22581.0
2018-05-18 10:30:00,202.91,203.46,202.91,203.02,7837.0,151.2482,151.6582,151.2482,151.3302,7837.0
2018-05-18 10:40:00,203.1,203.47,202.8,203.01,11564.0,151.3898,151.6656,151.1662,151.3227,11564.0
2018-05-18 10:50:00,203.08,203.08,202.55,202.91,13028.0,151.3749,151.3749,150.9799,151.2482,13028.0
2018-05-18 11:00:00,202.83,202.83,202.3,202.38,8343.0,151.1886,151.1886,150.7935,150.8531,8343.0
2018-05-18 11:10:00,202.42,202.42,202.01,202.01,8729.0,150.883,150.883,150.5774,150.5774,8729.0
2018-05-18 11:20:00,202.03,202.14,201.84,202.06,12788.0,150.5923,150.6743,150.4506,150.6146,12788.0
2018-05-18 11:30:00,202.03,202.15,201.87,201.9,11895.0,150.5923,150.6817,150.473,150.4954,11895.0
2018-05-18 11:40:00,201.94,202.46,201.94,202.26,5935.0,150.5252,150.9128,150.5252,150.7637,5935.0
2018-05-18 11:50:00,202.19,202.34,202.13,202.31,8166.0,150.7115,150.8233,150.6668,150.801,8166.0
2018-05-18 12:00:00,202.35,202.92,202.35,202.81,7496.0,150.8308,151.2557,150.8308,151.1737,7496.0
2018-05-18 12:10:00,202.73,202.73,202.38,202.43,14950.0,151.114,151.114,150.8531,150.8904,14950.0
2018-05-18 12:20:00,202.4,202.48,202.22,202.31,8642.0,150.8681,150.9277,150.7339,150.801,8642.0
2018-05-18 12:30:00,202.29,202.51,202.24,202.36,4162.0,150.7861,150.9501,150.7488,150.8382,4162.0
2018-05-18 12:40:00,202.42,202.47,202.12,202.12,4333.0,150.883,150.9202,150.6593,150.6593,4333.0
2018-05-18 12:50:00,202.07,202.84,202.07,202.69,17699.0,150.6221,151.196,150.6221,151.0842,17699.0
2018-05-18 13:00:00,202.74,203.11,202.74,203.06,36874.0,151.1215,151.3973,151.1215,151.36,36874.0
2018-05-18 13:10:00,203.02,203.16,202.86,202.99,13558.0,151.3302,151.4346,151.2109,151.3078,13558.0
2018-05-18 13:20:00,203.01,203.23,203.01,203.07,11846.0,151.3227,151.4867,151.3227,151.3675,11846.0
2018-05-18 13:30:00,203.04,203.1,202.55,202.63,10859.0,151.3451,151.3898,150.9799,151.0395,10859.0
2018-05-18 13:40:00,202.65,202.7,202.4,202.5,14865.0,151.0544,151.0917,150.8681,150.9426,14865.0
2018-05-18 13:50:00,202.5,202.73,202.38,202.73,7095.0,150.9426,151.114,150.8531,151.114,7095.0
2018-05-18 14:00:00,202.62,202.62,202.43,202.45,5201.0,151.032,151.032,150.8904,150.9053,5201.0
2018-05-18 14:10:00,202.4,202.61,202.23,202.56,15794.0,150.8681,151.0246,150.7413,150.9873,15794.0
2018-05-18 14:20:00,202.6,203.07,202.6,203.0,19607.0,151.0171,151.3675,151.0171,151.3153,19607.0
2018-05-18 14:30:00,202.97,203.05,202.91,203.05,10227.0,151.2929,151.3526,151.2482,151.3526,10227.0
2018-05-18 14:40:00,203.0,203.41,202.99,203.16,7017.0,151.3153,151.6209,151.3078,151.4346,7017.0
2018-05-18 14:50:00,203.08,203.2,202.93,203.15,7945.0,151.3749,151.4644,151.2631,151.4271,7945.0
2018-05-18 15:00:00,203.08,203.18,202.86,203.09,14637.0,151.3749,151.4495,151.2109,151.3824,14637.0
2018-05-18 15:10:00,203.13,203.39,203.03,203.38,6112.0,151.4122,151.606,151.3377,151.5985,6112.0
2018-05-18 15:20:00,203.36,203.52,203.25,203.52,16728.0,151.5836,151.7029,151.5016,151.7029,16728.0
2018-05-18 15:30:00,203.48,203.62,203.4,203.56,16511.0,151.6731,151.7774,151.6135,151.7327,16511.0
2018-05-18 15:40:00,203.54,203.67,203.31,203.52,14237.0,151.7178,151.8147,151.5464,151.7029,14237.0
2018-05-18 15:50:00,203.5,203.96,203.45,203.6,66636.0,151.688,152.0309,151.6507,151.7625,66636.0
2018-05-21 09:30:00,204.1,204.48,203.8,203.8,10968.0,152.1352,152.4185,151.9116,151.9116,10968.0
2018-05-21 09:40:00,203.59,203.6,203.08,203.31,5995.0,151.7551,151.7625,151.3749,151.5464,5995.0
2018-05-21 09:50:00,203.36,203.37,202.38,202.59,8876.0,151.5836,151.5911,150.8531,151.0097,8876.0
2018-05-21 10:00:00,202.49,203.31,202.43,203.31,23722.0,150.9351,151.5464,150.8904,151.5464,23722.0
2018-05-21 10:10:00,203.3,203.3,202.89,203.22,3716.0,151.5389,151.5389,151.2333,151.4793,3716.0
2018-05-21 10:20:00,203.29,203.71,203.29,203.68,11859.0,151.5315,151.8445,151.5315,151.8222,11859.0
2018-05-21 10:30:00,203.64,204.05,203.59,203.85,11437.0,151.7923,152.098,151.7551,151.9489,11437.0
2018-05-21 10:40:00,203.89,204.15,203.89,204.02,6377.0,151.9787,152.1725,151.9787,152.0756,6377.0
2018-05-21 10:50:00,204.07,204.44,204.0,204.23,9868.0,152.1129,152.3887,152.0607,152.2321,9868.0
2018-05-21 11:00:00,204.23,204.82,204.2,204.82,11051.0,152.2321,152.6719,152.2098,152.6719,11051.0
2018-05-21 11:10:00,204.83,204.83,204.26,204.51,10689.0,152.6794,152.6794,152.2545,152.4408,10689.0
2018-05-21 11:20:00,204.56,204.63,204.35,204.54,3616.0,152.4781,152.5303,152.3216,152.4632,3616.0
2018-05-21 11:30:00,204.58,204.8,204.23,204.23,3971.0,152.493,152.657,152.2321,152.2321,3971.0
2018-05-21 11:40:00,204.25,204.3,204.08,204.23,3437.0,152.247,152.2843,152.1203,152.2321,3437.0
2018-05-21 11:50:00,204.11,204.23,203.92,204.05,10309.0,152.1427,152.2321,152.0011,152.098,10309.0
2018-05-21 12:00:00,203.99,204.62,203.98,204.62,7645.0,152.0532,152.5228,152.0458,152.5228,7645.0
2018-05-21 12:10:00,204.73,205.05,204.68,205.03,5021.0,152.6048,152.8434,152.5676,152.8284,5021.0
2018-05-21 12:20:00,204.97,205.32,204.89,205.32,3594.0,152.7837,153.0446,152.7241,153.0446,3594.0
2018-05-21 12:30:00,205.32,205.36,205.07,205.29,4438.0,153.0446,153.0744,152.8583,153.0223,4438.0
2018-05-21 12:40:00,205.19,205.34,205.18,205.2,2150.0,152.9477,153.0595,152.9403,152.9552,2150.0
2018-05-21 12:50:00,205.17,205.23,205.08,205.23,3383.0,152.9328,152.9775,152.8657,152.9775,3383.0
2018-05-21 13:00:00,205.29,205.38,205.14,205.25,4498.0,153.0223,153.0893,152.9104,152.9924,4498.0
2018-05-21 13:10:00,205.2,205.42,205.15,205.42,4816.0,152.9552,153.1192,152.9179,153.1192,4816.0
2018-05-21 13:20:00,205.39,205.51,205.37,205.51,4239.0,153.0968,153.1862,153.0819,153.1862,4239.0
2018-05-21 13:30:00,205.65,205.78,205.59,205.66,1891.0,153.2906,153.3875,153.2459,153.298,1891.0
2018-05-21 13:40:00,205.75,205.87,205.7,205.78,6025.0,153.3651,153.4546,153.3279,153.3875,6025.0
2018-05-21 13:50:00,205.72,205.82,205.71,205.81,3077.0,153.3428,153.4173,153.3353,153.4099,3077.0
2018-05-21 14:00:00,205.83,205.83,205.44,205.44,2800.0,153.4248,153.4248,153.1341,153.1341,2800.0
2018-05-21 14:10:00,205.49,205.76,205.41,205.76,4309.0,153.1713,153.3726,153.1117,153.3726,4309.0
2018-05-21 14:20:00,205.81,205.82,205.6,205.71,3500.0,153.4099,153.4173,153.2533,153.3353,3500.0
2018-05-21 14:30:00,205.79,205.79,205.59,205.66,3418.0,153.3949,153.3949,153.2459,153.298,3418.0
2018-05-21 14:40:00,205.61,205.71,205.41,205.67,7824.0,153.2608,153.3353,153.1117,153.3055,7824.0
2018-05-21 14:50:00,205.64,205.73,205.51,205.59,2530.0,153.2831,153.3502,153.1862,153.2459,2530.0
2018-05-21 15:00:00,205.66,205.66,205.42,205.52,5720.0,153.298,153.298,153.1192,153.1937,5720.0
2018-05-21 15:10:00,205.47,205.68,205.34,205.34,6890.0,153.1564,153.313,153.0595,153.0595,6890.0
2018-05-21 15:20:00,205.32,205.34,205.07,205.07,4301.0,153.0446,153.0595,152.8583,152.8583,4301.0
2018-05-21 15:30:00,205.1,205.1,204.92,205.04,14060.0,152.8806,152.8806,152.7465,152.8359,14060.0
2018-05-21 15:40:00,205.05,205.08,204.78,205.03,18311.0,152.8434,152.8657,152.6421,152.8284,18311.0
2018-05-21 15:50:00,205.03,205.23,204.76,204.9,64894.0,152.8284,152.9775,152.6272,152.7315,64894.0
2018-05-22 09:30:00,204.75,205.26,204.02,204.03,8734.0,152.6197,152.9999,152.0756,152.0831,8734.0
2018-05-22 09:40:00,204.39,204.39,203.37,203.94,10808.0,152.3514,152.3514,151.5911,152.016,10808.0
2018-05-22 09:50:00,203.88,204.36,203.5,204.06,8011.0,151.9712,152.329,151.688,152.1054,8011.0
2018-05-22 10:00:00,204.22,204.6,203.87,204.6,9047.0,152.2247,152.5079,151.9638,152.5079,9047.0
2018-05-22 10:10:00,204.49,204.52,203.8,203.98,11212.0,152.4259,152.4483,151.9116,152.0458,11212.0
2018-05-22 10:20:00,204.04,204.04,203.76,203.86,4800.0,152.0905,152.0905,151.8818,151.9563,4800.0
2018-05-22 10:30:00,203.78,203.95,203.54,203.71,4948.0,151.8967,152.0234,151.7178,151.8445,4948.0
2018-05-22 10:40:00,203.6,203.84,203.52,203.8,7286.0,151.7625,151.9414,151.7029,151.9116,7286.0
2018-05-22 10:50:00,203.73,204.2,203.73,204.08,11702.0,151.8594,152.2098,151.8594,152.1203,11702.0
2018-05-22 11:00:00,204.1,204.2,203.9,203.96,6386.0,152.1352,152.2098,151.9862,152.0309,6386.0
2018-05-22 11:10:00,204.04,204.14,203.96,204.11,12004.0,152.0905,152.165,152.0309,152.1427,12004.0
2018-05-22 11:20:00,204.19,204.54,204.19,204.44,6044.0,152.2023,152.4632,152.2023,152.3887,6044.0
2018-05-22 11:30:00,204.45,204.45,204.16,204.24,4149.0,152.3961,152.3961,152.18,152.2396,4149.0
2018-05-22 11:40:00,204.31,204.56,204.16,204.42,5723.0,152.2918,152.4781,152.18,152.3738,5723.0
2018-05-22 11:50:00,204.25,204.39,204.24,204.28,1796.0,152.247,152.3514,152.2396,152.2694,1796.0
2018-05-22 12:00:00,204.31,204.37,204.1,204.31,4750.0,152.2918,152.3365,152.1352,152.2918,4750.0
2018-05-22 12:10:00,204.32,204.33,204.01,204.3,7129.0,152.2992,152.3067,152.0681,152.2843,7129.0
2018-05-22 12:20:00,204.22,204.34,204.12,204.33,5601.0,152.2247,152.3141,152.1501,152.3067,5601.0
2018-05-22 12:30:00,204.39,204.4,204.16,204.34,4100.0,152.3514,152.3588,152.18,152.3141,4100.0
2018-05-22 12:40:00,204.29,204.31,204.08,204.11,4599.0,152.2769,152.2918,152.1203,152.1427,4599.0
2018-05-22 12:50:00,204.06,204.21,203.79,203.98,4499.0,152.1054,152.2172,151.9042,152.0458,4499.0
2018-05-22 13:00:00,203.98,204.16,203.94,204.09,4260.0,152.0458,152.18,152.016,152.1278,4260.0
2018-05-22 13:10:00,204.11,204.11,203.92,204.1,2900.0,152.1427,152.1427,152.0011,152.1352,2900.0
2018-05-22 13:20:00,204.11,204.11,203.94,203.96,3688.0,152.1427,152.1427,152.016,152.0309,3688.0
2018-05-22 13:30:00,203.93,203.99,203.79,203.99,5080.0,152.0085,152.0532,151.9042,152.0532,5080.0
2018-05-22 13:40:00,203.98,204.11,203.98,204.08,2950.0,152.0458,152.1427,152.0458,152.1203,2950.0
2018-05-22 13:50:00,204.14,204.3,204.09,204.16,4150.0,152.165,152.2843,152.1278,152.18,4150.0
2018-05-22 14:00:00,204.19,204.39,204.13,204.38,4930.0,152.2023,152.3514,152.1576,152.3439,4930.0
2018-05-22 14:10:00,204.34,204.58,204.26,204.53,4220.0,152.3141,152.493,152.2545,152.4558,4220.0
2018-05-22 14:20:00,204.55,204.61,204.37,204.4,10231.0,152.4707,152.5154,152.3365,152.3588,10231.0
2018-05-22 14:30:00,204.46,204.49,204.24,204.35,6556.0,152.4036,152.4259,152.2396,152.3216,6556.0
2018-05-22 14:40:00,204.4,204.46,204.22,204.37,5890.0,152.3588,152.4036,152.2247,152.3365,5890.0
2018-05-22 14:50:00,204.39,204.64,204.38,204.53,5354.0,152.3514,152.5377,152.3439,152.4558,5354.0
2018-05-22 15:00:00,204.53,204.57,204.36,204.5,5600.0,152.4558,152.4856,152.329,152.4334,5600.0
2018-05-22 15:10:00,204.57,204.68,204.46,204.46,4525.0,152.4856,152.5676,152.4036,152.4036,4525.0
2018-05-22 15:20:00,204.31,204.5,204.29,204.31,10477.0,152.2918,152.4334,152.2769,152.2918,10477.0
2018-05-22 15:30:00,204.36,204.36,203.97,204.12,20305.0,152.329,152.329,152.0383,152.1501,20305.0
2018-05-22 15:40:00,204.11,204.11,203.85,203.89,18724.0,152.1427,152.1427,151.9489,151.9787,18724.0
2018-05-22 15:50:00,203.87,204.44,203.69,204.12,74699.0,151.9638,152.3887,151.8296,152.1501,74699.0
2018-05-23 09:30:00,204.87,205.47,204.8,205.3,7354.0,152.7092,153.1564,152.657,153.0297,7354.0
2018-05-23 09:40:00,205.38,205.98,205.37,205.86,3840.0,153.0893,153.5366,153.0819,153.4471,3840.0
2018-05-23 09:50:00,205.97,206.08,205.7,205.96,6138.0,153.5291,153.6111,153.3279,153.5217,6138.0
2018-05-23 10:00:00,206.06,206.33,205.98,206.18,8091.0,153.5962,153.7975,153.5366,153.6857,8091.0
2018-05-23 10:10:00,206.18,206.57,206.06,206.57,7625.0,153.6857,153.9764,153.5962,153.9764,7625.0
2018-05-23 10:20:00,206.66,207.23,206.66,207.1,8741.0,154.0434,154.4683,154.0434,154.3714,8741.0
2018-05-23 10:30:00,207.21,207.43,207.1,207.18,7168.0,154.4534,154.6174,154.3714,154.431,7168.0
2018-05-23 10:40:00,207.03,207.26,206.81,207.2,14289.0,154.3192,154.4907,154.1553,154.446,14289.0
2018-05-23 10:50:00,207.2,207.81,207.13,207.25,16263.0,154.446,154.9006,154.3938,154.4832,16263.0
2018-05-23 11:00:00,207.2,207.2,207.0,207.11,4400.0,154.446,154.446,154.2969,154.3789,4400.0
2018-05-23 11:10:00,207.06,207.09,206.95,207.01,5878.0,154.3416,154.364,154.2596,154.3043,5878.0
2018-05-23 11:20:00,206.9,206.99,206.84,206.99,5109.0,154.2223,154.2894,154.1776,154.2894,5109.0
2018-05-23 11:30:00,207.04,207.05,206.84,206.92,5575.0,154.3267,154.3341,154.1776,154.2372,5575.0
2018-05-23 11:40:00,206.96,206.97,206.55,206.55,9451.0,154.2671,154.2745,153.9614,153.9614,9451.0
2018-05-23 11:50:00,206.65,206.76,206.39,206.39,7917.0,154.036,154.118,153.8422,153.8422,7917.0
2018-05-23 12:00:00,206.45,206.65,206.24,206.24,7388.0,153.8869,154.036,153.7304,153.7304,7388.0
2018-05-23 12:10:00,206.15,206.18,206.01,206.17,4746.0,153.6633,153.6857,153.5589,153.6782,4746.0
2018-05-23 12:20:00,206.21,206.25,205.78,205.8,6488.0,153.708,153.7378,153.3875,153.4024,6488.0
2018-05-23 12:30:00,205.82,205.95,205.7,205.82,3834.0,153.4173,153.5142,153.3279,153.4173,3834.0
2018-05-23 12:40:00,205.93,206.07,205.92,206.03,6378.0,153.4993,153.6037,153.4918,153.5738,6378.0
2018-05-23 12:50:00,206.06,206.25,205.99,205.99,3248.0,153.5962,153.7378,153.544,153.544,3248.0
2018-05-23 13:00:00,205.97,206.04,205.87,205.89,3926.0,153.5291,153.5813,153.4546,153.4695,3926.0
2018-05-23 13:10:00,205.9,205.93,205.76,205.76,4425.0,153.4769,153.4993,153.3726,153.3726,4425.0
2018-05-23 13:20:00,205.81,205.95,205.74,205.95,4997.0,153.4099,153.5142,153.3577,153.5142,4997.0
2018-05-23 13:30:00,205.99,206.17,205.96,206.17,3627.0,153.544,153.6782,153.5217,153.6782,3627.0
2018-05-23 13:40:00,206.21,206.25,206.04,206.05,10028.0,153.708,153.7378,153.5813,153.5888,10028.0
2018-05-23 13:50:00,206.03,206.49,206.03,206.49,3225.0,153.5738,153.9167,153.5738,153.9167,3225.0
2018-05-23 14:00:00,206.51,207.03,206.48,206.86,9274.0,153.9316,154.3192,153.9093,154.1925,9274.0
2018-05-23 14:10:00,206.89,207.35,206.88,207.22,6662.0,154.2149,154.5578,154.2074,154.4609,6662.0
2018-05-23 14:20:00,207.14,207.2,206.88,206.88,3914.0,154.4012,154.446,154.2074,154.2074,3914.0
2018-05-23 14:30:00,206.99,207.08,206.79,206.79,4305.0,154.2894,154.3565,154.1403,154.1403,4305.0
2018-05-23 14:40:00,206.77,207.01,206.75,206.88,4294.0,154.1254,154.3043,154.1105,154.2074,4294.0
2018-05-23 14:50:00,206.88,207.1,206.44,206.93,20398.0,154.2074,154.3714,153.8795,154.2447,20398.0
2018-05-23 15:00:00,206.95,207.18,206.89,206.89,6101.0,154.2596,154.431,154.2149,154.2149,6101.0
2018-05-23 15:10:00,206.95,206.97,206.8,206.87,8449.0,154.2596,154.2745,154.1478,154.2,8449.0
2018-05-23 15:20:00,206.87,206.93,206.45,206.5,14025.0,154.2,154.2447,153.8869,153.9242,14025.0
2018-05-23 15:30:00,206.57,206.61,206.16,206.22,10075.0,153.9764,154.0062,153.6707,153.7155,10075.0
2018-05-23 15:40:00,206.26,206.49,206.21,206.4,20565.0,153.7453,153.9167,153.708,153.8496,20565.0
2018-05-23 15:50:00,206.42,206.78,206.41,206.67,44600.0,153.8645,154.1329,153.8571,154.0509,44600.0
2018-05-24 09:30:00,206.94,207.79,206.92,207.42,15620.0,154.2522,154.8857,154.2372,154.6099,15620.0
2018-05-24 09:40:00,207.46,207.6,207.03,207.14,7382.0,154.6398,154.7441,154.3192,154.4012,7382.0
2018-05-24 09:50:00,207.13,207.13,205.97,206.44,6412.0,154.3938,154.3938,153.5291,153.8795,6412.0
2018-05-24 10:00:00,206.2,206.51,206.0,206.18,4845.0,153.7006,153.9316,153.5515,153.6857,4845.0
2018-05-24 10:10:00,206.33,206.7,206.16,206.68,5602.0,153.7975,154.0733,153.6707,154.0584,5602.0
2018-05-24 10:20:00,206.66,206.85,206.46,206.47,9450.0,154.0434,154.1851,153.8944,153.9018,9450.0
2018-05-24 10:30:00,206.51,206.85,206.5,206.83,4603.0,153.9316,154.1851,153.9242,154.1702,4603.0
2018-05-24 10:40:00,206.84,206.89,206.54,206.83,5065.0,154.1776,154.2149,153.954,154.1702,5065.0
2018-05-24 10:50:00,206.88,207.22,206.76,207.14,6717.0,154.2074,154.4609,154.118,154.4012,6717.0
2018-05-24 11:00:00,207.15,207.2,206.51,206.57,13337.0,154.4087,154.446,153.9316,153.9764,13337.0
2018-05-24 11:10:00,206.58,206.76,206.58,206.75,6987.0,153.9838,154.118,153.9838,154.1105,6987.0
2018-05-24 11:20:00,206.75,206.76,206.49,206.74,5625.0,154.1105,154.118,153.9167,154.1031,5625.0
2018-05-24 11:30:00,206.66,207.01,206.66,207.01,7003.0,154.0434,154.3043,154.0434,154.3043,7003.0
2018-05-24 11:40:00,206.96,207.15,206.92,206.93,11471.0,154.2671,154.4087,154.2372,154.2447,11471.0
2018-05-24 11:50:00,206.84,207.08,206.84,207.0,4756.0,154.1776,154.3565,154.1776,154.2969,4756.0
2018-05-24 12:00:00,206.99,206.99,206.78,206.78,4473.0,154.2894,154.2894,154.1329,154.1329,4473.0
2018-05-24 12:10:00,206.86,206.88,206.83,206.87,2421.0,154.1925,154.2074,154.1702,154.2,2421.0
2018-05-24 12:20:00,206.86,207.08,206.86,207.08,4640.0,154.1925,154.3565,154.1925,154.3565,4640.0
2018-05-24 12:30:00,207.02,207.33,207.02,207.33,5979.0,154.3118,154.5429,154.3118,154.5429,5979.0
2018-05-24 12:40:00,207.24,207.24,207.03,207.03,3300.0,154.4758,154.4758,154.3192,154.3192,3300.0
2018-05-24 12:50:00,207.04,207.09,206.95,206.97,5479.0,154.3267,154.364,154.2596,154.2745,5479.0
2018-05-24 13:00:00,206.95,207.07,206.81,207.03,3260.0,154.2596,154.3491,154.1553,154.3192,3260.0
2018-05-24 13:10:00,207.03,207.08,206.95,207.06,3487.0,154.3192,154.3565,154.2596,154.3416,3487.0
2018-05-24 13:20:00,207.03,207.13,206.96,207.11,7499.0,154.3192,154.3938,154.2671,154.3789,7499.0
2018-05-24 13:30:00,207.12,207.19,207.09,207.11,6710.0,154.3863,154.4385,154.364,154.3789,6710.0
2018-05-24 13:40:00,207.14,207.14,206.8,206.8,3400.0,154.4012,154.4012,154.1478,154.1478,3400.0
2018-05-24 13:50:00,206.82,206.89,206.72,206.89,3824.0,154.1627,154.2149,154.0882,154.2149,3824.0
2018-05-24 14:00:00,206.8,206.81,206.52,206.61,4661.0,154.1478,154.1553,153.9391,154.0062,4661.0
2018-05-24 14:10:00,206.74,206.9,206.69,206.85,10690.0,154.1031,154.2223,154.0658,154.1851,10690.0
2018-05-24 14:20:00,206.94,206.95,206.44,206.6,8771.0,154.2522,154.2596,153.8795,153.9987,8771.0
2018-05-24 14:30:00,206.6,206.67,206.5,206.61,4975.0,153.9987,154.0509,153.9242,154.0062,4975.0
2018-05-24 14:40:00,206.61,206.66,206.52,206.53,7208.0,154.0062,154.0434,153.9391,153.9465,7208.0
2018-05-24 14:50:00,206.49,206.53,206.4,206.49,7705.0,153.9167,153.9465,153.8496,153.9167,7705.0
2018-05-24 15:00:00,206.47,206.77,206.32,206.71,12660.0,153.9018,154.1254,153.79,154.0807,12660.0
2018-05-24 15:10:00,206.69,206.83,206.69,206.71,9108.0,154.0658,154.1702,154.0658,154.0807,9108.0
2018-05-24 15:20:00,206.67,206.99,206.65,206.93,11939.0,154.0509,154.2894,154.036,154.2447,11939.0
2018-05-24 15:30:00,206.89,207.01,206.87,206.96,14464.0,154.2149,154.3043,154.2,154.2671,14464.0
2018-05-24 15:40:00,206.97,207.2,206.88,207.04,20475.0,154.2745,154.446,154.2074,154.3267,20475.0
2018-05-24 15:50:00,207.0,207.2,207.0,207.16,54010.0,154.2969,154.446,154.2969,154.4161,54010.0
2018-05-25 09:30:00,208.12,208.61,207.82,208.32,17841.0,155.1317,155.497,154.9081,155.2808,17841.0
2018-05-25 09:40:00,208.42,208.63,208.25,208.61,7589.0,155.3553,155.5119,155.2286,155.497,7589.0
2018-05-25 09:50:00,208.63,209.16,208.52,208.91,12026.0,155.5119,155.9069,155.4299,155.7206,12026.0
2018-05-25 10:00:00,208.8,208.8,208.41,208.64,7464.0,155.6386,155.6386,155.3479,155.5193,7464.0
2018-05-25 10:10:00,208.68,208.72,208.41,208.43,4124.0,155.5491,155.579,155.3479,155.3628,4124.0
2018-05-25 10:20:00,208.53,208.83,208.49,208.71,9571.0,155.4373,155.661,155.4075,155.5715,9571.0
2018-05-25 10:30:00,208.65,208.65,208.24,208.34,2961.0,155.5268,155.5268,155.2212,155.2957,2961.0
2018-05-25 10:40:00,208.36,208.46,208.21,208.43,5174.0,155.3106,155.3852,155.1988,155.3628,5174.0
2018-05-25 10:50:00,208.46,208.71,208.39,208.71,10490.0,155.3852,155.5715,155.333,155.5715,10490.0
2018-05-25 11:00:00,208.71,209.05,208.61,208.83,9375.0,155.5715,155.8249,155.497,155.661,9375.0
2018-05-25 11:10:00,208.86,209.29,208.8,209.21,5988.0,155.6833,156.0038,155.6386,155.9442,5988.0
2018-05-25 11:20:00,209.25,209.32,209.11,209.11,3520.0,155.974,156.0262,155.8697,155.8697,3520.0
2018-05-25 11:30:00,209.2,209.24,208.83,208.83,4705.0,155.9367,155.9666,155.661,155.661,4705.0
2018-05-25 11:40:00,208.9,208.92,208.78,208.83,5655.0,155.7131,155.728,155.6237,155.661,5655.0
2018-05-25 11:50:00,208.88,208.96,208.5,208.62,3966.0,155.6982,155.7579,155.415,155.5044,3966.0
2018-05-25 12:00:00,208.54,208.56,208.11,208.24,4271.0,155.4448,155.4597,155.1243,155.2212,4271.0
2018-05-25 12:10:00,208.3,208.3,207.79,208.01,9010.0,155.2659,155.2659,154.8857,155.0497,9010.0
2018-05-25 12:20:00,207.95,207.95,207.71,207.71,3220.0,155.005,155.005,154.8261,154.8261,3220.0
2018-05-25 12:30:00,207.68,207.87,207.68,207.87,4200.0,154.8037,154.9454,154.8037,154.9454,4200.0
2018-05-25 12:40:00,207.88,207.88,207.74,207.74,1013.0,154.9528,154.9528,154.8485,154.8485,1013.0
2018-05-25 12:50:00,207.71,207.71,207.6,207.6,1905.0,154.8261,154.8261,154.7441,154.7441,1905.0
2018-05-25 13:00:00,207.51,207.7,207.46,207.66,4239.0,154.677,154.8187,154.6398,154.7888,4239.0
2018-05-25 13:10:00,207.69,207.71,207.55,207.58,2005.0,154.8112,154.8261,154.7068,154.7292,2005.0
2018-05-25 13:20:00,207.64,207.64,207.51,207.53,5333.0,154.7739,154.7739,154.677,154.6919,5333.0
2018-05-25 13:30:00,207.47,207.6,207.27,207.31,4319.0,154.6472,154.7441,154.4981,154.5279,4319.0
2018-05-25 13:40:00,207.28,207.38,207.24,207.35,7551.0,154.5056,154.5801,154.4758,154.5578,7551.0
2018-05-25 13:50:00,207.33,207.74,207.31,207.69,6217.0,154.5429,154.8485,154.5279,154.8112,6217.0
2018-05-25 14:00:00,207.65,207.86,207.64,207.81,6434.0,154.7814,154.9379,154.7739,154.9006,6434.0
2018-05-25 14:10:00,207.83,207.98,207.81,207.81,6552.0,154.9156,155.0274,154.9006,154.9006,6552.0
2018-05-25 14:20:00,207.81,207.9,207.68,207.86,4007.0,154.9006,154.9677,154.8037,154.9379,4007.0
2018-05-25 14:30:00,207.93,207.96,207.7,207.77,4607.0,154.9901,155.0125,154.8187,154.8708,4607.0
2018-05-25 14:40:00,207.78,207.78,207.51,207.51,7476.0,154.8783,154.8783,154.677,154.677,7476.0
2018-05-25 14:50:00,207.51,207.81,207.51,207.8,8292.0,154.677,154.9006,154.677,154.8932,8292.0
2018-05-25 15:00:00,207.79,207.97,207.79,207.94,9521.0,154.8857,155.0199,154.8857,154.9975,9521.0
2018-05-25 15:10:00,207.94,208.39,207.94,208.27,6240.0,154.9975,155.333,154.9975,155.2435,6240.0
2018-05-25 15:20:00,208.35,208.4,208.22,208.35,7569.0,155.3032,155.3404,155.2063,155.3032,7569.0
2018-05-25 15:30:00,208.33,208.37,208.2,208.21,10224.0,155.2883,155.3181,155.1914,155.1988,10224.0
2018-05-25 15:40:00,208.19,208.37,208.08,208.37,11734.0,155.1839,155.3181,155.1019,155.3181,11734.0
2018-05-25 15:50:00,208.45,208.59,208.36,208.47,25676.0,155.3777,155.4821,155.3106,155.3926,25676.0
2018-05-29 09:30:00,208.47,208.86,207.45,208.28,17047.0,155.3926,155.6833,154.6323,155.251,17047.0
2018-05-29 09:40:00,208.28,208.28,207.66,207.66,7044.0,155.251,155.251,154.7888,154.7888,7044.0
2018-05-29 09:50:00,207.88,208.42,207.71,207.9,14936.0,154.9528,155.3553,154.8261,154.9677,14936.0
2018-05-29 10:00:00,207.83,208.28,207.7,207.89,14258.0,154.9156,155.251,154.8187,154.9603,14258.0
2018-05-29 10:10:00,207.94,208.31,207.79,208.05,12552.0,154.9975,155.2733,154.8857,155.0795,12552.0
2018-05-29 10:20:00,208.14,208.38,207.99,208.29,3993.0,155.1466,155.3255,155.0348,155.2584,3993.0
2018-05-29 10:30:00,208.37,208.43,208.09,208.34,12401.0,155.3181,155.3628,155.1094,155.2957,12401.0
2018-05-29 10:40:00,208.29,208.76,208.21,208.76,5407.0,155.2584,155.6088,155.1988,155.6088,5407.0
2018-05-29 10:50:00,208.71,208.86,208.59,208.61,7443.0,155.5715,155.6833,155.4821,155.497,7443.0
2018-05-29 11:00:00,208.67,208.85,208.51,208.77,11125.0,155.5417,155.6759,155.4224,155.6162,11125.0
2018-05-29 11:10:00,208.85,209.11,208.76,209.09,5763.0,155.6759,155.8697,155.6088,155.8548,5763.0
2018-05-29 11:20:00,209.02,209.31,209.02,209.28,9917.0,155.8026,156.0187,155.8026,155.9964,9917.0
2018-05-29 11:30:00,209.28,209.28,208.99,209.09,5585.0,155.9964,155.9964,155.7802,155.8548,5585.0
2018-05-29 11:40:00,209.17,209.59,209.17,209.49,6328.0,155.9144,156.2275,155.9144,156.1529,6328.0
2018-05-29 11:50:00,209.52,209.92,209.52,209.81,11354.0,156.1753,156.4734,156.1753,156.3914,11354.0
2018-05-29 12:00:00,209.83,209.84,209.15,209.15,8409.0,156.4063,156.4138,155.8995,155.8995,8409.0
2018-05-29 12:10:00,209.11,209.13,208.66,208.83,11727.0,155.8697,155.8846,155.5342,155.661,11727.0
2018-05-29 12:20:00,208.73,209.03,208.6,208.82,5014.0,155.5864,155.81,155.4895,155.6535,5014.0
2018-05-29 12:30:00,208.82,208.95,208.67,208.95,5571.0,155.6535,155.7504,155.5417,155.7504,5571.0
2018-05-29 12:40:00,208.98,209.1,208.86,209.1,3700.0,155.7728,155.8622,155.6833,155.8622,3700.0
2018-05-29 12:50:00,209.1,209.29,209.07,209.28,5614.0,155.8622,156.0038,155.8398,155.9964,5614.0
2018-05-29 13:00:00,209.28,209.51,209.2,209.51,5026.0,155.9964,156.1678,155.9367,156.1678,5026.0
2018-05-29 13:10:00,209.42,209.45,208.95,209.06,7014.0,156.1007,156.1231,155.7504,155.8324,7014.0
2018-05-29 13:20:00,209.0,209.11,208.84,208.87,5185.0,155.7877,155.8697,155.6684,155.6908,5185.0
2018-05-29 13:30:00,208.81,208.85,208.68,208.83,18605.0,155.646,155.6759,155.5491,155.661,18605.0
2018-05-29 13:40:00,208.74,209.05,208.67,208.94,5739.0,155.5939,155.8249,155.5417,155.7429,5739.0
2018-05-29 13:50:00,209.01,209.64,208.95,209.49,7188.0,155.7951,156.2647,155.7504,156.1529,7188.0
2018-05-29 14:00:00,209.47,209.47,208.86,208.91,18181.0,156.138,156.138,155.6833,155.7206,18181.0
2018-05-29 14:10:00,208.96,209.07,208.6,208.65,19303.0,155.7579,155.8398,155.4895,155.5268,19303.0
2018-05-29 14:20:00,208.54,208.67,208.34,208.63,5019.0,155.4448,155.5417,155.2957,155.5119,5019.0
2018-05-29 14:30:00,208.62,209.14,208.61,209.1,10719.0,155.5044,155.892,155.497,155.8622,10719.0
2018-05-29 14:40:00,209.14,209.15,208.84,208.99,12144.0,155.892,155.8995,155.6684,155.7802,12144.0
2018-05-29 14:50:00,209.05,209.17,208.9,209.05,12348.0,155.8249,155.9144,155.7131,155.8249,12348.0
2018-05-29 15:00:00,208.99,209.1,208.59,208.85,11996.0,155.7802,155.8622,155.4821,155.6759,11996.0
2018-05-29 15:10:00,208.91,209.05,208.87,208.95,7655.0,155.7206,155.8249,155.6908,155.7504,7655.0
2018-05-29 15:20:00,208.92,208.92,208.64,208.69,27343.0,155.728,155.728,155.5193,155.5566,27343.0
2018-05-29 15:30:00,208.7,209.51,208.69,209.51,11469.0,155.564,156.1678,155.5566,156.1678,11469.0
2018-05-29 15:40:00,209.52,209.78,209.31,209.38,29192.0,156.1753,156.3691,156.0187,156.0709,29192.0
2018-05-29 15:50:00,209.44,209.94,209.33,209.84,80581.0,156.1156,156.4883,156.0336,156.4138,80581.0
2018-05-30 09:30:00,209.62,210.28,209.07,210.08,12277.0,156.2498,156.7418,155.8398,156.5927,12277.0
2018-05-30 09:40:00,210.19,210.33,209.93,210.0,3837.0,156.6747,156.779,156.4809,156.5331,3837.0
2018-05-30 09:50:00,209.94,210.32,209.91,210.32,3920.0,156.4883,156.7716,156.466,156.7716,3920.0
2018-05-30 10:00:00,210.17,210.32,209.73,209.76,5214.0,156.6598,156.7716,156.3318,156.3542,5214.0
2018-05-30 10:10:00,209.78,210.08,209.61,210.04,4385.0,156.3691,156.5927,156.2424,156.5629,4385.0
2018-05-30 10:20:00,210.14,210.76,210.14,210.76,898.0,156.6374,157.0996,156.6374,157.0996,898.0
2018-05-30 10:30:00,210.63,210.86,210.5,210.84,4391.0,157.0027,157.1741,156.9058,157.1592,4391.0
2018-05-30 10:40:00,210.7,210.89,210.62,210.65,3806.0,157.0548,157.1965,156.9952,157.0176,3806.0
2018-05-30 10:50:00,210.63,210.65,210.33,210.61,6379.0,157.0027,157.0176,156.779,156.9878,6379.0
2018-05-30 11:00:00,210.5,211.24,210.42,211.24,2780.0,156.9058,157.4574,156.8461,157.4574,2780.0
2018-05-30 11:10:00,211.12,211.12,210.68,211.0,3352.0,157.3679,157.3679,157.0399,157.2785,3352.0
2018-05-30 11:20:00,211.0,211.17,210.9,211.01,2713.0,157.2785,157.4052,157.2039,157.2859,2713.0
2018-05-30 11:30:00,211.18,211.31,211.04,211.21,3234.0,157.4126,157.5095,157.3083,157.435,3234.0
2018-05-30 11:40:00,211.14,211.32,211.03,211.17,4370.0,157.3828,157.517,157.3008,157.4052,4370.0
2018-05-30 11:50:00,211.26,211.56,211.26,211.49,1800.0,157.4723,157.6959,157.4723,157.6437,1800.0
2018-05-30 12:00:00,211.56,211.94,211.49,211.67,6344.0,157.6959,157.9791,157.6437,157.7779,6344.0
2018-05-30 12:10:00,211.59,211.96,211.52,211.63,5098.0,157.7182,157.994,157.6661,157.7481,5098.0
2018-05-30 12:20:00,211.65,211.66,211.4,211.4,4700.0,157.763,157.7704,157.5766,157.5766,4700.0
2018-05-30 12:30:00,211.35,211.75,211.31,211.61,6402.0,157.5393,157.8375,157.5095,157.7332,6402.0
2018-05-30 12:40:00,211.61,212.07,211.61,211.73,3427.0,157.7332,158.076,157.7332,157.8226,3427.0
2018-05-30 12:50:00,211.89,211.98,211.6,211.98,4900.0,157.9419,158.0089,157.7257,158.0089,4900.0
2018-05-30 13:00:00,211.98,212.34,211.98,212.1,5653.0,158.0089,158.2773,158.0089,158.0984,5653.0
2018-05-30 13:10:00,212.12,212.19,211.92,212.13,4249.0,158.1133,158.1655,157.9642,158.1208,4249.0
2018-05-30 13:20:00,212.07,212.46,211.92,211.92,9663.0,158.076,158.3667,157.9642,157.9642,9663.0
2018-05-30 13:30:00,211.92,212.16,211.63,212.16,8129.0,157.9642,158.1431,157.7481,158.1431,8129.0
2018-05-30 13:40:00,212.11,212.28,212.0,212.25,4283.0,158.1058,158.2326,158.0239,158.2102,4283.0
2018-05-30 13:50:00,212.25,212.4,212.14,212.15,8385.0,158.2102,158.322,158.1282,158.1357,8385.0
2018-05-30 14:00:00,212.23,212.48,212.23,212.29,8252.0,158.1953,158.3816,158.1953,158.24,8252.0
2018-05-30 14:10:00,212.28,212.62,212.22,212.62,7934.0,158.2326,158.486,158.1878,158.486,7934.0
2018-05-30 14:20:00,212.56,212.7,212.44,212.5,6138.0,158.4413,158.5456,158.3518,158.3966,6138.0
2018-05-30 14:30:00,212.44,212.61,212.42,212.47,8352.0,158.3518,158.4785,158.3369,158.3742,8352.0
2018-05-30 14:40:00,212.53,212.68,212.52,212.53,13163.0,158.4189,158.5307,158.4115,158.4189,13163.0
2018-05-30 14:50:00,212.52,212.59,212.29,212.46,8837.0,158.4115,158.4636,158.24,158.3667,8837.0
2018-05-30 15:00:00,212.42,212.56,212.15,212.56,9007.0,158.3369,158.4413,158.1357,158.4413,9007.0
2018-05-30 15:10:00,212.49,212.49,212.14,212.43,8038.0,158.3891,158.3891,158.1282,158.3444,8038.0
2018-05-30 15:20:00,212.47,212.87,212.44,212.87,17003.0,158.3742,158.6723,158.3518,158.6723,17003.0
2018-05-30 15:30:00,212.87,212.87,212.48,212.49,30326.0,158.6723,158.6723,158.3816,158.3891,30326.0
2018-05-30 15:40:00,212.45,212.45,212.13,212.29,16184.0,158.3593,158.3593,158.1208,158.24,16184.0
2018-05-30 15:50:00,212.29,212.32,211.94,212.21,46781.0,158.24,158.2624,157.9791,158.1804,46781.0
2018-05-31 09:30:00,211.01,211.58,209.86,211.31,14210.0,157.2859,157.7108,156.4287,157.5095,14210.0
2018-05-31 09:40:00,211.33,211.61,210.88,211.42,10687.0,157.5244,157.7332,157.189,157.5915,10687.0
2018-05-31 09:50:00,211.39,212.05,211.38,212.05,9578.0,157.5692,158.0611,157.5617,158.0611,9578.0
2018-05-31 10:00:00,212.16,212.33,211.95,212.2,6328.0,158.1431,158.2698,157.9866,158.1729,6328.0
2018-05-31 10:10:00,212.26,212.31,211.93,212.1,7216.0,158.2177,158.2549,157.9717,158.0984,7216.0
2018-05-31 10:20:00,212.13,212.68,212.12,212.56,7982.0,158.1208,158.5307,158.1133,158.4413,7982.0
2018-05-31 10:30:00,212.46,212.55,211.97,212.06,10806.0,158.3667,158.4338,158.0015,158.0686,10806.0
2018-05-31 10:40:00,212.0,212.22,211.73,212.22,12586.0,158.0239,158.1878,157.8226,158.1878,12586.0
2018-05-31 10:50:00,212.25,212.25,211.55,211.84,10550.0,158.2102,158.2102,157.6884,157.9046,10550.0
2018-05-31 11:00:00,211.77,211.86,211.52,211.65,9466.0,157.8524,157.9195,157.6661,157.763,9466.0
2018-05-31 11:10:00,211.64,212.13,211.57,211.96,6899.0,157.7555,158.1208,157.7033,157.994,6899.0
2018-05-31 11:20:00,212.01,212.23,211.82,211.82,7883.0,158.0313,158.1953,157.8897,157.8897,7883.0
2018-05-31 11:30:00,211.81,212.37,211.76,212.08,10280.0,157.8822,158.2997,157.845,158.0835,10280.0
2018-05-31 11:40:00,212.08,212.27,211.98,212.2,8485.0,158.0835,158.2251,158.0089,158.1729,8485.0
2018-05-31 11:50:00,212.18,212.18,211.92,211.99,6734.0,158.158,158.158,157.9642,158.0164,6734.0
2018-05-31 12:00:00,212.05,212.15,211.72,211.76,3557.0,158.0611,158.1357,157.8151,157.845,3557.0
2018-05-31 12:10:00,211.79,211.93,211.68,211.84,5314.0,157.8673,157.9717,157.7853,157.9046,5314.0
2018-05-31 12:20:00,211.77,212.38,211.77,211.92,6458.0,157.8524,158.3071,157.8524,157.9642,6458.0
2018-05-31 12:30:00,211.86,211.93,211.5,211.5,3735.0,157.9195,157.9717,157.6512,157.6512,3735.0
2018-05-31 12:40:00,211.53,211.72,211.51,211.63,5838.0,157.6735,157.8151,157.6586,157.7481,5838.0
2018-05-31 12:50:00,211.66,212.1,211.66,211.81,4702.0,157.7704,158.0984,157.7704,157.8822,4702.0
2018-05-31 13:00:00,211.81,211.86,211.66,211.66,3800.0,157.8822,157.9195,157.7704,157.7704,3800.0
2018-05-31 13:10:00,211.66,211.81,211.63,211.64,4884.0,157.7704,157.8822,157.7481,157.7555,4884.0
2018-05-31 13:20:00,211.56,211.65,211.39,211.56,4200.0,157.6959,157.763,157.5692,157.6959,4200.0
2018-05-31 13:30:00,211.59,211.61,211.41,211.46,5200.0,157.7182,157.7332,157.5841,157.6213,5200.0
2018-05-31 13:40:00,211.46,211.5,211.34,211.48,6650.0,157.6213,157.6512,157.5319,157.6362,6650.0
2018-05-31 13:50:00,211.51,211.51,211.23,211.23,6169.0,157.6586,157.6586,157.4499,157.4499,6169.0
2018-05-31 14:00:00,211.26,211.26,210.76,211.14,6835.0,157.4723,157.4723,157.0996,157.3828,6835.0
2018-05-31 14:10:00,211.23,211.28,211.11,211.17,4174.0,157.4499,157.4872,157.3605,157.4052,4174.0
2018-05-31 14:20:00,211.17,211.32,211.13,211.27,7200.0,157.4052,157.517,157.3754,157.4797,7200.0
2018-05-31 14:30:00,211.22,211.46,211.15,211.4,7775.0,157.4424,157.6213,157.3903,157.5766,7775.0
2018-05-31 14:40:00,211.3,211.83,211.25,211.68,11000.0,157.5021,157.8971,157.4648,157.7853,11000.0
2018-05-31 14:50:00,211.74,212.1,211.74,211.96,9419.0,157.8301,158.0984,157.8301,157.994,9419.0
2018-05-31 15:00:00,212.12,212.28,211.84,212.28,8695.0,158.1133,158.2326,157.9046,158.2326,8695.0
2018-05-31 15:10:00,212.19,212.48,212.11,212.34,11186.0,158.1655,158.3816,158.1058,158.2773,11186.0
2018-05-31 15:20:00,212.33,212.53,212.33,212.53,10197.0,158.2698,158.4189,158.2698,158.4189,10197.0
2018-05-31 15:30:00,212.5,212.5,212.07,212.29,18460.0,158.3966,158.3966,158.076,158.24,18460.0
2018-05-31 15:40:00,212.31,212.32,211.54,211.54,21844.0,158.2549,158.2624,157.681,157.681,21844.0
2018-05-31 15:50:00,211.54,212.21,211.49,211.86,159620.0,157.681,158.1804,157.6437,157.9195,159620.0
2018-06-01 09:30:00,211.95,211.97,210.0,210.69,22698.0,157.9866,158.0015,156.5331,157.0474,22698.0
2018-06-01 09:40:00,210.48,210.84,210.29,210.83,9700.0,156.8909,157.1592,156.7492,157.1517,9700.0
2018-06-01 09:50:00,210.64,210.92,210.37,210.67,6894.0,157.0101,157.2188,156.8089,157.0325,6894.0
2018-06-01 10:00:00,210.71,210.94,210.6,210.83,16214.0,157.0623,157.2337,156.9803,157.1517,16214.0
2018-06-01 10:10:00,210.9,211.0,210.7,210.92,25983.0,157.2039,157.2785,157.0548,157.2188,25983.0
2018-06-01 10:20:00,210.92,211.19,210.4,210.45,18791.0,157.2188,157.4201,156.8312,156.8685,18791.0
2018-06-01 10:30:00,210.44,211.03,210.38,210.72,18181.0,156.861,157.3008,156.8163,157.0697,18181.0
2018-06-01 10:40:00,210.76,210.99,210.62,210.89,10425.0,157.0996,157.271,156.9952,157.1965,10425.0
2018-06-01 10:50:00,211.05,211.05,210.69,210.88,5001.0,157.3157,157.3157,157.0474,157.189,5001.0
2018-06-01 11:00:00,210.79,210.86,210.61,210.74,7367.0,157.1219,157.1741,156.9878,157.0847,7367.0
2018-06-01 11:10:00,210.7,210.97,210.58,210.97,9762.0,157.0548,157.2561,156.9654,157.2561,9762.0
2018-06-01 11:20:00,211.0,211.03,210.63,210.78,9130.0,157.2785,157.3008,157.0027,157.1145,9130.0
2018-06-01 11:30:00,210.71,210.85,210.4,210.44,7056.0,157.0623,157.1666,156.8312,156.861,7056.0
2018-06-01 11:40:00,210.41,210.65,210.41,210.65,4746.0,156.8387,157.0176,156.8387,157.0176,4746.0
2018-06-01 11:50:00,210.65,211.13,210.65,211.05,7014.0,157.0176,157.3754,157.0176,157.3157,7014.0
2018-06-01 12:00:00,211.13,211.25,210.95,211.25,6300.0,157.3754,157.4648,157.2412,157.4648,6300.0
2018-06-01 12:10:00,211.13,211.3,211.1,211.21,3882.0,157.3754,157.5021,157.353,157.435,3882.0
2018-06-01 12:20:00,211.21,211.34,211.06,211.34,2504.0,157.435,157.5319,157.3232,157.5319,2504.0
2018-06-01 12:30:00,211.33,211.7,211.32,211.7,2300.0,157.5244,157.8002,157.517,157.8002,2300.0
2018-06-01 12:40:00,211.66,211.69,211.39,211.43,2420.0,157.7704,157.7928,157.5692,157.599,2420.0
2018-06-01 12:50:00,211.38,211.46,211.31,211.31,2489.0,157.5617,157.6213,157.5095,157.5095,2489.0
2018-06-01 13:00:00,211.39,211.46,211.35,211.39,2400.0,157.5692,157.6213,157.5393,157.5692,2400.0
2018-06-01 13:10:00,211.49,211.88,211.49,211.82,2695.0,157.6437,157.9344,157.6437,157.8897,2695.0
2018-06-01 13:20:00,211.92,212.05,211.84,211.95,2700.0,157.9642,158.0611,157.9046,157.9866,2700.0
2018-06-01 13:30:00,211.94,211.94,211.36,211.36,23173.0,157.9791,157.9791,157.5468,157.5468,23173.0
2018-06-01 13:40:00,211.42,211.74,211.42,211.74,2492.0,157.5915,157.8301,157.5915,157.8301,2492.0
2018-06-01 13:50:00,211.76,211.82,211.74,211.74,3243.0,157.845,157.8897,157.8301,157.8301,3243.0
2018-06-01 14:00:00,211.75,211.97,211.62,211.62,5185.0,157.8375,158.0015,157.7406,157.7406,5185.0
2018-06-01 14:10:00,211.61,211.74,211.57,211.74,3532.0,157.7332,157.8301,157.7033,157.8301,3532.0
2018-06-01 14:20:00,211.74,211.94,211.63,211.82,4469.0,157.8301,157.9791,157.7481,157.8897,4469.0
2018-06-01 14:30:00,211.8,211.83,211.6,211.64,6181.0,157.8748,157.8971,157.7257,157.7555,6181.0
2018-06-01 14:40:00,211.62,212.11,211.61,212.11,4387.0,157.7406,158.1058,157.7332,158.1058,4387.0
2018-06-01 14:50:00,212.04,212.05,211.9,211.92,7819.0,158.0537,158.0611,157.9493,157.9642,7819.0
2018-06-01 15:00:00,211.88,211.88,211.44,211.56,4828.0,157.9344,157.9344,157.6064,157.6959,4828.0
2018-06-01 15:10:00,211.51,211.51,211.11,211.26,4900.0,157.6586,157.6586,157.3605,157.4723,4900.0
2018-06-01 15:20:00,211.3,211.38,211.0,211.0,22548.0,157.5021,157.5617,157.2785,157.2785,22548.0
2018-06-01 15:30:00,211.02,211.49,211.02,211.49,7450.0,157.2934,157.6437,157.2934,157.6437,7450.0
2018-06-01 15:40:00,211.5,211.53,211.26,211.42,15889.0,157.6512,157.6735,157.4723,157.5915,15889.0
2018-06-01 15:50:00,211.38,211.62,211.21,211.59,45233.0,157.5617,157.7406,157.435,157.7182,45233.0
2018-06-04 09:30:00,212.5,212.87,211.74,212.58,54299.0,158.3966,158.6723,157.8301,158.4562,54299.0
2018-06-04 09:40:00,212.54,212.87,212.03,212.69,9752.0,158.4264,158.6723,158.0462,158.5382,9752.0
2018-06-04 09:50:00,212.59,212.74,212.15,212.74,7679.0,158.4636,158.5754,158.1357,158.5754,7679.0
2018-06-04 10:00:00,212.61,212.67,211.92,212.05,9019.0,158.4785,158.5233,157.9642,158.0611,9019.0
2018-06-04 10:10:00,212.03,212.36,211.64,212.27,9363.0,158.0462,158.2922,157.7555,158.2251,9363.0
2018-06-04 10:20:00,212.24,212.39,211.95,212.03,6605.0,158.2027,158.3146,157.9866,158.0462,6605.0
2018-06-04 10:30:00,211.93,211.93,211.33,211.66,9311.0,157.9717,157.9717,157.5244,157.7704,9311.0
2018-06-04 10:40:00,211.57,212.07,211.49,212.07,5554.0,157.7033,158.076,157.6437,158.076,5554.0
2018-06-04 10:50:00,212.2,212.33,211.96,212.33,7572.0,158.1729,158.2698,157.994,158.2698,7572.0
2018-06-04 11:00:00,212.38,212.6,212.16,212.6,5965.0,158.3071,158.4711,158.1431,158.4711,5965.0
2018-06-04 11:10:00,212.6,212.65,211.94,212.18,5136.0,158.4711,158.5084,157.9791,158.158,5136.0
2018-06-04 11:20:00,212.0,212.28,211.83,211.83,3060.0,158.0239,158.2326,157.8971,157.8971,3060.0
2018-06-04 11:30:00,211.89,212.45,211.87,212.42,5878.0,157.9419,158.3593,157.927,158.3369,5878.0
2018-06-04 11:40:00,212.44,212.49,212.16,212.31,3963.0,158.3518,158.3891,158.1431,158.2549,3963.0
2018-06-04 11:50:00,212.37,212.74,212.37,212.64,3645.0,158.2997,158.5754,158.2997,158.5009,3645.0
2018-06-04 12:00:00,212.7,212.7,212.34,212.59,7632.0,158.5456,158.5456,158.2773,158.4636,7632.0
2018-06-04 12:10:00,212.55,212.55,212.35,212.42,2200.0,158.4338,158.4338,158.2847,158.3369,2200.0
2018-06-04 12:20:00,212.45,212.67,212.25,212.67,4616.0,158.3593,158.5233,158.2102,158.5233,4616.0
2018-06-04 12:30:00,212.64,212.76,212.53,212.76,1400.0,158.5009,158.5904,158.4189,158.5904,1400.0
2018-06-04 12:40:00,212.77,212.98,212.75,212.75,2861.0,158.5978,158.7543,158.5829,158.5829,2861.0
2018-06-04 12:50:00,212.73,213.02,212.73,213.02,4197.0,158.568,158.7842,158.568,158.7842,4197.0
2018-06-04 13:00:00,213.04,213.37,213.04,213.32,4590.0,158.7991,159.045,158.7991,159.0078,4590.0
2018-06-04 13:10:00,213.26,213.44,213.23,213.26,4133.0,158.9631,159.0972,158.9407,158.9631,4133.0
2018-06-04 13:20:00,213.31,213.31,213.06,213.15,4002.0,159.0003,159.0003,158.814,158.8811,4002.0
2018-06-04 13:30:00,213.11,213.29,212.84,213.23,7104.0,158.8512,158.9854,158.65,158.9407,7104.0
2018-06-04 13:40:00,213.17,213.26,213.1,213.16,3900.0,158.896,158.9631,158.8438,158.8885,3900.0
2018-06-04 13:50:00,213.09,213.19,213.04,213.19,7235.0,158.8363,158.9109,158.7991,158.9109,7235.0
2018-06-04 14:00:00,213.16,213.18,212.9,212.97,5941.0,158.8885,158.9034,158.6947,158.7469,5941.0
2018-06-04 14:10:00,213.0,213.38,212.99,213.31,3217.0,158.7693,159.0525,158.7618,159.0003,3217.0
2018-06-04 14:20:00,213.32,213.5,213.21,213.4,5839.0,159.0078,159.1419,158.9258,159.0674,5839.0
2018-06-04 14:30:00,213.39,213.5,213.38,213.47,3743.0,159.06,159.1419,159.0525,159.1196,3743.0
2018-06-04 14:40:00,213.42,213.7,213.42,213.7,4112.0,159.0823,159.291,159.0823,159.291,4112.0
2018-06-04 14:50:00,213.72,213.78,213.56,213.56,5445.0,159.3059,159.3507,159.1867,159.1867,5445.0
2018-06-04 15:00:00,213.52,213.74,213.44,213.74,3799.0,159.1569,159.3208,159.0972,159.3208,3799.0
2018-06-04 15:10:00,213.78,214.0,213.61,213.61,6539.0,159.3507,159.5146,159.2239,159.2239,6539.0
2018-06-04 15:20:00,213.68,213.78,213.6,213.66,7280.0,159.2761,159.3507,159.2165,159.2612,7280.0
2018-06-04 15:30:00,213.66,213.88,213.46,213.49,16292.0,159.2612,159.4252,159.1121,159.1345,16292.0
2018-06-04 15:40:00,213.5,213.94,213.5,213.88,21225.0,159.1419,159.4699,159.1419,159.4252,21225.0
2018-06-04 15:50:00,213.89,214.05,213.7,214.02,46978.0,159.4327,159.5519,159.291,159.5296,46978.0
2018-06-05 09:30:00,214.31,214.88,213.37,213.37,16098.0,159.7457,160.1706,159.045,159.045,16098.0
2018-06-05 09:40:00,213.38,214.45,213.38,214.45,6806.0,159.0525,159.8501,159.0525,159.8501,6806.0
2018-06-05 09:50:00,214.43,214.97,214.42,214.95,5042.0,159.8352,160.2377,159.8277,160.2228,5042.0
2018-06-05 10:00:00,214.94,215.4,214.86,215.4,18493.0,160.2153,160.5582,160.1557,160.5582,18493.0
2018-06-05 10:10:00,215.38,215.38,214.56,214.67,9200.0,160.5433,160.5433,159.9321,160.0141,9200.0
2018-06-05 10:20:00,214.69,214.72,214.11,214.17,14300.0,160.029,160.0513,159.5966,159.6414,14300.0
2018-06-05 10:30:00,214.2,214.73,214.08,214.24,7281.0,159.6637,160.0588,159.5743,159.6935,7281.0
2018-06-05 10:40:00,214.27,214.79,214.25,214.72,9554.0,159.7159,160.1035,159.701,160.0513,9554.0
2018-06-05 10:50:00,214.68,214.69,213.78,213.98,10482.0,160.0215,160.029,159.3507,159.4997,10482.0
2018-06-05 11:00:00,214.04,214.08,213.74,213.9,10354.0,159.5445,159.5743,159.3208,159.4401,10354.0
2018-06-05 11:10:00,213.9,214.3,213.62,213.99,13709.0,159.4401,159.7383,159.2314,159.5072,13709.0
2018-06-05 11:20:00,213.88,214.2,213.86,213.96,11309.0,159.4252,159.6637,159.4103,159.4848,11309.0
2018-06-05 11:30:00,214.05,214.61,214.05,214.23,7959.0,159.5519,159.9693,159.5519,159.6861,7959.0
2018-06-05 11:40:00,214.21,214.21,213.91,214.11,5200.0,159.6712,159.6712,159.4476,159.5966,5200.0
2018-06-05 11:50:00,214.15,214.26,214.02,214.13,2743.0,159.6265,159.7084,159.5296,159.6115,2743.0
2018-06-05 12:00:00,214.01,214.23,213.86,213.86,9429.0,159.5221,159.6861,159.4103,159.4103,9429.0
2018-06-05 12:10:00,213.73,213.74,213.54,213.74,5516.0,159.3134,159.3208,159.1718,159.3208,5516.0
2018-06-05 12:20:00,213.72,213.72,213.42,213.62,3595.0,159.3059,159.3059,159.0823,159.2314,3595.0
2018-06-05 12:30:00,213.61,213.62,213.35,213.56,6360.0,159.2239,159.2314,159.0301,159.1867,6360.0
2018-06-05 12:40:00,213.52,213.94,213.43,213.79,17190.0,159.1569,159.4699,159.0898,159.3581,17190.0
2018-06-05 12:50:00,213.72,213.73,213.34,213.35,3190.0,159.3059,159.3134,159.0227,159.0301,3190.0
2018-06-05 13:00:00,213.37,213.38,212.96,212.96,4979.0,159.045,159.0525,158.7394,158.7394,4979.0
2018-06-05 13:10:00,212.96,213.14,212.95,213.07,3259.0,158.7394,158.8736,158.732,158.8214,3259.0
2018-06-05 13:20:00,213.04,213.1,212.91,212.95,5140.0,158.7991,158.8438,158.7022,158.732,5140.0
2018-06-05 13:30:00,212.98,213.13,212.98,213.07,3334.0,158.7543,158.8662,158.7543,158.8214,3334.0
2018-06-05 13:40:00,213.02,213.1,213.0,213.0,2000.0,158.7842,158.8438,158.7693,158.7693,2000.0
2018-06-05 13:50:00,212.93,213.16,212.82,213.03,4201.0,158.7171,158.8885,158.6351,158.7916,4201.0
2018-06-05 14:00:00,213.09,213.24,213.09,213.24,4169.0,158.8363,158.9481,158.8363,158.9481,4169.0
2018-06-05 14:10:00,213.25,213.61,213.24,213.55,6553.0,158.9556,159.2239,158.9481,159.1792,6553.0
2018-06-05 14:20:00,213.57,213.59,213.44,213.49,4415.0,159.1941,159.209,159.0972,159.1345,4415.0
2018-06-05 14:30:00,213.53,213.77,213.42,213.76,6663.0,159.1643,159.3432,159.0823,159.3358,6663.0
2018-06-05 14:40:00,213.75,213.79,213.63,213.64,7323.0,159.3283,159.3581,159.2388,159.2463,7323.0
2018-06-05 14:50:00,213.68,213.7,213.57,213.6,6702.0,159.2761,159.291,159.1941,159.2165,6702.0
2018-06-05 15:00:00,213.56,213.88,213.54,213.77,7085.0,159.1867,159.4252,159.1718,159.3432,7085.0
2018-06-05 15:10:00,213.72,213.72,213.51,213.51,6006.0,159.3059,159.3059,159.1494,159.1494,6006.0
2018-06-05 15:20:00,213.48,213.6,213.4,213.5,4984.0,159.127,159.2165,159.0674,159.1419,4984.0
2018-06-05 15:30:00,213.47,213.72,213.29,213.33,19732.0,159.1196,159.3059,158.9854,159.0152,19732.0
2018-06-05 15:40:00,213.35,213.35,213.1,213.16,16905.0,159.0301,159.0301,158.8438,158.8885,16905.0
2018-06-05 15:50:00,213.14,213.25,212.72,213.0,111572.0,158.8736,158.9556,158.5605,158.7693,111572.0
2018-06-06 09:30:00,212.56,214.13,212.03,214.08,11161.0,158.4413,159.6115,158.0462,159.5743,11161.0
2018-06-06 09:40:00,214.06,214.55,213.94,214.42,10796.0,159.5594,159.9246,159.4699,159.8277,10796.0
2018-06-06 09:50:00,214.29,214.29,213.7,213.92,7203.0,159.7308,159.7308,159.291,159.455,7203.0
2018-06-06 10:00:00,214.09,214.26,213.78,214.05,17722.0,159.5817,159.7084,159.3507,159.5519,17722.0
2018-06-06 10:10:00,214.01,214.01,213.55,213.87,11009.0,159.5221,159.5221,159.1792,159.4177,11009.0
2018-06-06 10:20:00,213.88,213.88,213.4,213.53,10748.0,159.4252,159.4252,159.0674,159.1643,10748.0
2018-06-06 10:30:00,213.6,213.76,213.15,213.19,9811.0,159.2165,159.3358,158.8811,158.9109,9811.0
2018-06-06 10:40:00,213.12,213.46,213.12,213.42,6594.0,158.8587,159.1121,158.8587,159.0823,6594.0
2018-06-06 10:50:00,213.43,213.43,213.06,213.08,3770.0,159.0898,159.0898,158.814,158.8289,3770.0
2018-06-06 11:00:00,213.07,213.07,212.8,212.91,3900.0,158.8214,158.8214,158.6202,158.7022,3900.0
2018-06-06 11:10:00,212.87,212.89,212.6,212.62,6783.0,158.6723,158.6873,158.4711,158.486,6783.0
2018-06-06 11:20:00,212.65,212.7,212.32,212.33,7200.0,158.5084,158.5456,158.2624,158.2698,7200.0
2018-06-06 11:30:00,212.31,212.51,212.26,212.51,5933.0,158.2549,158.404,158.2177,158.404,5933.0
2018-06-06 11:40:00,212.47,212.56,212.27,212.27,4200.0,158.3742,158.4413,158.2251,158.2251,4200.0
2018-06-06 11:50:00,212.32,212.53,212.32,212.42,2986.0,158.2624,158.4189,158.2624,158.3369,2986.0
2018-06-06 12:00:00,212.33,212.61,212.33,212.59,2100.0,158.2698,158.4785,158.2698,158.4636,2100.0
2018-06-06 12:10:00,212.48,212.62,212.48,212.48,1707.0,158.3816,158.486,158.3816,158.3816,1707.0
2018-06-06 12:20:00,212.38,212.4,212.23,212.4,3107.0,158.3071,158.322,158.1953,158.322,3107.0
2018-06-06 12:30:00,212.55,212.76,212.55,212.66,1850.0,158.4338,158.5904,158.4338,158.5158,1850.0
2018-06-06 12:40:00,212.62,212.9,212.6,212.89,4307.0,158.486,158.6947,158.4711,158.6873,4307.0
2018-06-06 12:50:00,212.83,212.84,212.74,212.79,3200.0,158.6425,158.65,158.5754,158.6127,3200.0
2018-06-06 13:00:00,212.79,212.8,212.53,212.53,2453.0,158.6127,158.6202,158.4189,158.4189,2453.0
2018-06-06 13:10:00,212.56,212.73,212.51,212.7,1701.0,158.4413,158.568,158.404,158.5456,1701.0
2018-06-06 13:20:00,212.74,212.81,212.73,212.8,1400.0,158.5754,158.6276,158.568,158.6202,1400.0
2018-06-06 13:30:00,212.84,212.84,212.63,212.69,2415.0,158.65,158.65,158.4935,158.5382,2415.0
2018-06-06 13:40:00,212.61,212.62,212.44,212.52,2105.0,158.4785,158.486,158.3518,158.4115,2105.0
2018-06-06 13:50:00,212.55,212.56,212.47,212.49,3627.0,158.4338,158.4413,158.3742,158.3891,3627.0
2018-06-06 14:00:00,212.45,212.71,212.38,212.66,3488.0,158.3593,158.5531,158.3071,158.5158,3488.0
2018-06-06 14:10:00,212.79,212.93,212.71,212.75,3407.0,158.6127,158.7171,158.5531,158.5829,3407.0
2018-06-06 14:20:00,212.72,212.75,212.56,212.56,7135.0,158.5605,158.5829,158.4413,158.4413,7135.0
2018-06-06 14:30:00,212.58,212.86,212.58,212.86,5740.0,158.4562,158.6649,158.4562,158.6649,5740.0
2018-06-06 14:40:00,212.96,213.06,212.92,212.99,9785.0,158.7394,158.814,158.7096,158.7618,9785.0
2018-06-06 14:50:00,212.99,213.11,212.9,213.11,5992.0,158.7618,158.8512,158.6947,158.8512,5992.0
2018-06-06 15:00:00,213.12,213.41,213.08,213.24,5902.0,158.8587,159.0749,158.8289,158.9481,5902.0
2018-06-06 15:10:00,213.2,213.38,213.11,213.34,16241.0,158.9183,159.0525,158.8512,159.0227,16241.0
2018-06-06 15:20:00,213.39,213.44,213.09,213.28,8253.0,159.06,159.0972,158.8363,158.978,8253.0
2018-06-06 15:30:00,213.26,213.27,213.11,213.14,10575.0,158.9631,158.9705,158.8512,158.8736,10575.0
2018-06-06 15:40:00,213.19,213.25,212.99,213.21,13745.0,158.9109,158.9556,158.7618,158.9258,13745.0
2018-06-06 15:50:00,213.19,213.58,213.12,213.56,58103.0,158.9109,159.2016,158.8587,159.1867,58103.0
2018-06-07 09:30:00,214.21,214.35,213.15,214.06,7166.0,159.6712,159.7755,158.8811,159.5594,7166.0
2018-06-07 09:40:00,213.71,213.95,213.32,213.67,5033.0,159.2985,159.4774,159.0078,159.2687,5033.0
2018-06-07 09:50:00,213.64,214.17,213.64,213.83,5560.0,159.2463,159.6414,159.2463,159.3879,5560.0
2018-06-07 10:00:00,214.05,214.05,213.59,213.99,13429.0,159.5519,159.5519,159.209,159.5072,13429.0
2018-06-07 10:10:00,213.93,214.1,213.83,213.94,8055.0,159.4625,159.5892,159.3879,159.4699,8055.0
2018-06-07 10:20:00,213.94,214.16,213.74,213.74,6520.0,159.4699,159.6339,159.3208,159.3208,6520.0
2018-06-07 10:30:00,213.81,214.05,213.74,213.98,6374.0,159.373,159.5519,159.3208,159.4997,6374.0
2018-06-07 10:40:00,213.98,214.16,213.9,214.0,5889.0,159.4997,159.6339,159.4401,159.5146,5889.0
2018-06-07 10:50:00,214.0,214.19,213.91,214.06,4104.0,159.5146,159.6563,159.4476,159.5594,4104.0
2018-06-07 11:00:00,214.01,214.23,213.93,213.93,5362.0,159.5221,159.6861,159.4625,159.4625,5362.0
2018-06-07 11:10:00,213.9,214.34,213.71,214.13,26571.0,159.4401,159.7681,159.2985,159.6115,26571.0
2018-06-07 11:20:00,214.12,214.15,213.78,213.78,10130.0,159.6041,159.6265,159.3507,159.3507,10130.0
2018-06-07 11:30:00,213.7,213.78,213.51,213.74,7504.0,159.291,159.3507,159.1494,159.3208,7504.0
2018-06-07 11:40:00,213.74,213.74,213.1,213.13,16310.0,159.3208,159.3208,158.8438,158.8662,16310.0
2018-06-07 11:50:00,213.14,213.49,213.12,213.31,10738.0,158.8736,159.1345,158.8587,159.0003,10738.0
2018-06-07 12:00:00,213.38,213.65,213.29,213.65,2355.0,159.0525,159.2538,158.9854,159.2538,2355.0
2018-06-07 12:10:00,213.56,214.06,213.45,214.0,19203.0,159.1867,159.5594,159.1047,159.5146,19203.0
2018-06-07 12:20:00,213.97,214.09,213.75,214.09,6990.0,159.4923,159.5817,159.3283,159.5817,6990.0
2018-06-07 12:30:00,214.06,214.26,213.97,214.19,3857.0,159.5594,159.7084,159.4923,159.6563,3857.0
2018-06-07 12:40:00,214.19,214.55,214.02,214.55,6505.0,159.6563,159.9246,159.5296,159.9246,6505.0
2018-06-07 12:50:00,214.55,214.84,214.32,214.33,7132.0,159.9246,160.1408,159.7532,159.7606,7132.0
2018-06-07 13:00:00,214.38,215.07,214.36,214.99,7537.0,159.7979,160.3122,159.783,160.2526,7537.0
2018-06-07 13:10:00,214.99,215.29,214.98,215.2,10377.0,160.2526,160.4762,160.2451,160.4091,10377.0
2018-06-07 13:20:00,215.14,215.14,214.85,214.98,6748.0,160.3644,160.3644,160.1482,160.2451,6748.0
2018-06-07 13:30:00,214.95,215.37,214.91,215.0,7820.0,160.2228,160.5358,160.193,160.26,7820.0
2018-06-07 13:40:00,214.83,214.99,214.6,214.9,7126.0,160.1333,160.2526,159.9619,160.1855,7126.0
2018-06-07 13:50:00,214.91,215.11,214.82,214.95,11603.0,160.193,160.342,160.1259,160.2228,11603.0
2018-06-07 14:00:00,214.98,215.3,214.91,214.96,10093.0,160.2451,160.4837,160.193,160.2302,10093.0
2018-06-07 14:10:00,214.95,215.36,214.94,215.06,7586.0,160.2228,160.5284,160.2153,160.3048,7586.0
2018-06-07 14:20:00,215.0,215.03,214.58,214.93,10764.0,160.26,160.2824,159.947,160.2079,10764.0
2018-06-07 14:30:00,214.8,214.96,214.74,214.88,10644.0,160.111,160.2302,160.0662,160.1706,10644.0
2018-06-07 14:40:00,214.84,214.98,214.73,214.83,7987.0,160.1408,160.2451,160.0588,160.1333,7987.0
2018-06-07 14:50:00,214.78,214.78,214.5,214.5,12119.0,160.0961,160.0961,159.8873,159.8873,12119.0
2018-06-07 15:00:00,214.56,214.69,214.5,214.59,15386.0,159.9321,160.029,159.8873,159.9544,15386.0
2018-06-07 15:10:00,214.6,215.25,214.5,215.25,9765.0,159.9619,160.4464,159.8873,160.4464,9765.0
2018-06-07 15:20:00,215.23,215.54,215.05,215.32,14495.0,160.4315,160.6626,160.2973,160.4986,14495.0
2018-06-07 15:30:00,215.29,215.38,215.09,215.34,21812.0,160.4762,160.5433,160.3271,160.5135,21812.0
2018-06-07 15:40:00,215.29,215.43,215.09,215.36,29496.0,160.4762,160.5806,160.3271,160.5284,29496.0
2018-06-07 15:50:00,215.36,215.53,215.15,215.2,61289.0,160.5284,160.6551,160.3719,160.4091,61289.0
2018-06-08 09:30:00,215.38,215.44,214.32,215.42,11882.0,160.5433,160.588,159.7532,160.5731,11882.0
2018-06-08 09:40:00,215.33,216.27,215.33,215.64,9314.0,160.506,161.2067,160.506,160.7371,9314.0
2018-06-08 09:50:00,215.77,216.24,215.68,216.2,5758.0,160.834,161.1843,160.7669,161.1545,5758.0
2018-06-08 10:00:00,216.13,216.13,215.33,215.38,6825.0,161.1023,161.1023,160.506,160.5433,6825.0
2018-06-08 10:10:00,215.49,215.65,215.31,215.51,6696.0,160.6253,160.7445,160.4911,160.6402,6696.0
2018-06-08 10:20:00,215.54,215.63,215.08,215.18,4813.0,160.6626,160.7296,160.3197,160.3942,4813.0
2018-06-08 10:30:00,215.17,215.83,215.17,215.83,6056.0,160.3868,160.8787,160.3868,160.8787,6056.0
2018-06-08 10:40:00,215.89,216.1,215.7,215.7,5500.0,160.9234,161.08,160.7818,160.7818,5500.0
2018-06-08 10:50:00,215.7,215.72,215.24,215.69,4400.0,160.7818,160.7967,160.4389,160.7744,4400.0
2018-06-08 11:00:00,215.73,215.79,215.6,215.67,10708.0,160.8042,160.8489,160.7073,160.7595,10708.0
2018-06-08 11:10:00,215.68,215.76,215.6,215.69,6377.0,160.7669,160.8265,160.7073,160.7744,6377.0
2018-06-08 11:20:00,215.6,215.96,215.6,215.96,8475.0,160.7073,160.9756,160.7073,160.9756,8475.0
2018-06-08 11:30:00,215.92,215.97,215.81,215.95,6713.0,160.9458,160.9831,160.8638,160.9682,6713.0
2018-06-08 11:40:00,215.94,216.08,215.74,215.76,5722.0,160.9607,161.0651,160.8116,160.8265,5722.0
2018-06-08 11:50:00,215.81,215.9,215.81,215.86,3281.0,160.8638,160.9309,160.8638,160.9011,3281.0
2018-06-08 12:00:00,215.93,216.02,215.81,215.91,10487.0,160.9533,161.0203,160.8638,160.9384,10487.0
2018-06-08 12:10:00,215.91,216.12,215.89,216.08,6003.0,160.9384,161.0949,160.9234,161.0651,6003.0
2018-06-08 12:20:00,216.09,216.71,216.09,216.71,10046.0,161.0725,161.5347,161.0725,161.5347,10046.0
2018-06-08 12:30:00,216.75,216.76,216.26,216.32,6153.0,161.5645,161.5719,161.1992,161.244,6153.0
2018-06-08 12:40:00,216.24,216.34,216.15,216.26,8626.0,161.1843,161.2589,161.1172,161.1992,8626.0
2018-06-08 12:50:00,216.33,216.46,216.33,216.37,4902.0,161.2514,161.3483,161.2514,161.2812,4902.0
2018-06-08 13:00:00,216.35,216.37,216.26,216.29,5191.0,161.2663,161.2812,161.1992,161.2216,5191.0
2018-06-08 13:10:00,216.32,216.4,216.1,216.1,9331.0,161.244,161.3036,161.08,161.08,9331.0
2018-06-08 13:20:00,216.03,216.45,216.03,216.45,8085.0,161.0278,161.3409,161.0278,161.3409,8085.0
2018-06-08 13:30:00,216.45,216.55,216.2,216.35,9059.0,161.3409,161.4154,161.1545,161.2663,9059.0
2018-06-08 13:40:00,216.36,216.42,216.25,216.26,2807.0,161.2738,161.3185,161.1918,161.1992,2807.0
2018-06-08 13:50:00,216.23,216.44,216.23,216.44,12645.0,161.1769,161.3334,161.1769,161.3334,12645.0
2018-06-08 14:00:00,216.4,216.4,216.04,216.09,6258.0,161.3036,161.3036,161.0353,161.0725,6258.0
2018-06-08 14:10:00,216.07,216.1,215.87,216.04,9191.0,161.0576,161.08,160.9085,161.0353,9191.0
2018-06-08 14:20:00,215.98,216.42,215.98,216.39,18751.0,160.9905,161.3185,160.9905,161.2961,18751.0
2018-06-08 14:30:00,216.38,216.43,216.19,216.36,12535.0,161.2887,161.326,161.1471,161.2738,12535.0
2018-06-08 14:40:00,216.38,216.6,216.35,216.43,11564.0,161.2887,161.4527,161.2663,161.326,11564.0
2018-06-08 14:50:00,216.4,216.4,216.21,216.26,10823.0,161.3036,161.3036,161.162,161.1992,10823.0
2018-06-08 15:00:00,216.32,216.32,215.99,216.0,7019.0,161.244,161.244,160.998,161.0054,7019.0
2018-06-08 15:10:00,215.98,216.22,215.86,215.97,16277.0,160.9905,161.1694,160.9011,160.9831,16277.0
2018-06-08 15:20:00,215.96,216.42,215.96,216.38,19096.0,160.9756,161.3185,160.9756,161.2887,19096.0
2018-06-08 15:30:00,216.36,216.51,216.21,216.46,22506.0,161.2738,161.3856,161.162,161.3483,22506.0
2018-06-08 15:40:00,216.5,216.5,216.17,216.44,36727.0,161.3781,161.3781,161.1322,161.3334,36727.0
2018-06-08 15:50:00,216.44,216.61,216.28,216.52,101634.0,161.3334,161.4601,161.2141,161.393,101634.0
2018-06-11 09:30:00,216.61,217.34,216.01,216.07,19026.0,161.4601,162.0043,161.0129,161.0576,19026.0
2018-06-11 09:40:00,215.75,216.77,215.44,216.35,9047.0,160.8191,161.5794,160.588,161.2663,9047.0
2018-06-11 09:50:00,216.33,216.72,216.07,216.5,7268.0,161.2514,161.5421,161.0576,161.3781,7268.0
2018-06-11 10:00:00,216.55,216.65,216.05,216.18,14894.0,161.4154,161.4899,161.0427,161.1396,14894.0
2018-06-11 10:10:00,216.21,216.52,216.14,216.32,13946.0,161.162,161.393,161.1098,161.244,13946.0
2018-06-11 10:20:00,216.28,216.45,216.12,216.25,9212.0,161.2141,161.3409,161.0949,161.1918,9212.0
2018-06-11 10:30:00,216.2,216.45,216.05,216.4,11870.0,161.1545,161.3409,161.0427,161.3036,11870.0
2018-06-11 10:40:00,216.46,216.72,216.19,216.36,12585.0,161.3483,161.5421,161.1471,161.2738,12585.0
2018-06-11 10:50:00,216.43,216.72,216.27,216.56,23466.0,161.326,161.5421,161.2067,161.4229,23466.0
2018-06-11 11:00:00,216.49,216.69,216.33,216.33,9024.0,161.3707,161.5198,161.2514,161.2514,9024.0
2018-06-11 11:10:00,216.32,216.55,216.13,216.42,11890.0,161.244,161.4154,161.1023,161.3185,11890.0
2018-06-11 11:20:00,216.4,216.72,216.28,216.72,10862.0,161.3036,161.5421,161.2141,161.5421,10862.0
2018-06-11 11:30:00,216.61,217.07,216.53,216.78,12358.0,161.4601,161.803,161.4005,161.5868,12358.0
2018-06-11 11:40:00,216.77,217.32,216.69,217.04,13964.0,161.5794,161.9894,161.5198,161.7806,13964.0
2018-06-11 11:50:00,217.18,217.19,216.51,216.79,10082.0,161.885,161.8925,161.3856,161.5943,10082.0
2018-06-11 12:00:00,216.82,216.89,216.58,216.58,5864.0,161.6167,161.6688,161.4378,161.4378,5864.0
2018-06-11 12:10:00,216.56,216.63,216.32,216.63,7048.0,161.4229,161.475,161.244,161.475,7048.0
2018-06-11 12:20:00,216.68,216.7,216.5,216.53,7075.0,161.5123,161.5272,161.3781,161.4005,7075.0
2018-06-11 12:30:00,216.57,216.7,216.51,216.7,5687.0,161.4303,161.5272,161.3856,161.5272,5687.0
2018-06-11 12:40:00,216.73,216.73,216.42,216.42,5635.0,161.5496,161.5496,161.3185,161.3185,5635.0
2018-06-11 12:50:00,216.49,216.62,216.49,216.55,8712.0,161.3707,161.4676,161.3707,161.4154,8712.0
2018-06-11 13:00:00,216.44,216.78,216.44,216.69,26636.0,161.3334,161.5868,161.3334,161.5198,26636.0
2018-06-11 13:10:00,216.78,216.85,216.59,216.59,5944.0,161.5868,161.639,161.4452,161.4452,5944.0
2018-06-11 13:20:00,216.58,216.58,216.15,216.15,8239.0,161.4378,161.4378,161.1172,161.1172,8239.0
2018-06-11 13:30:00,216.16,216.25,216.13,216.13,3300.0,161.1247,161.1918,161.1023,161.1023,3300.0
2018-06-11 13:40:00,216.19,216.32,216.01,216.32,26543.0,161.1471,161.244,161.0129,161.244,26543.0
2018-06-11 13:50:00,216.28,216.34,216.19,216.23,8034.0,161.2141,161.2589,161.1471,161.1769,8034.0
2018-06-11 14:00:00,216.2,216.32,216.17,216.23,8278.0,161.1545,161.244,161.1322,161.1769,8278.0
2018-06-11 14:10:00,216.24,216.7,216.2,216.7,7665.0,161.1843,161.5272,161.1545,161.5272,7665.0
2018-06-11 14:20:00,216.66,216.75,216.6,216.63,7780.0,161.4974,161.5645,161.4527,161.475,7780.0
2018-06-11 14:30:00,216.61,216.79,216.54,216.6,14872.0,161.4601,161.5943,161.408,161.4527,14872.0
2018-06-11 14:40:00,216.63,216.66,216.48,216.49,7954.0,161.475,161.4974,161.3632,161.3707,7954.0
2018-06-11 14:50:00,216.52,216.57,216.36,216.38,7866.0,161.393,161.4303,161.2738,161.2887,7866.0
2018-06-11 15:00:00,216.39,216.43,216.17,216.33,8376.0,161.2961,161.326,161.1322,161.2514,8376.0
2018-06-11 15:10:00,216.41,216.67,216.38,216.6,10626.0,161.311,161.5049,161.2887,161.4527,10626.0
2018-06-11 15:20:00,216.67,216.83,216.57,216.7,12608.0,161.5049,161.6241,161.4303,161.5272,12608.0
2018-06-11 15:30:00,216.67,216.85,216.66,216.66,12183.0,161.5049,161.639,161.4974,161.4974,12183.0
2018-06-11 15:40:00,216.67,216.85,216.52,216.77,20476.0,161.5049,161.639,161.393,161.5794,20476.0
2018-06-11 15:50:00,216.76,216.98,216.59,216.64,90623.0,161.5719,161.7359,161.4452,161.4825,90623.0
2018-06-12 09:30:00,214.5,215.17,213.77,214.51,16849.0,161.3683,161.8724,160.8192,161.3759,16849.0
2018-06-12 09:40:00,214.61,215.16,214.51,215.01,8333.0,161.4511,161.8648,161.3759,161.752,8333.0
2018-06-12 09:50:00,215.03,215.44,215.02,215.2,7598.0,161.767,162.0755,161.7595,161.8949,7598.0
2018-06-12 10:00:00,215.2,215.68,215.19,215.42,7715.0,161.8949,162.256,161.8874,162.0604,7715.0
2018-06-12 10:10:00,215.53,215.83,215.48,215.77,6416.0,162.1432,162.3689,162.1056,162.3238,6416.0
2018-06-12 10:20:00,215.76,215.87,215.53,215.78,6065.0,162.3162,162.399,162.1432,162.3313,6065.0
2018-06-12 10:30:00,215.78,216.26,215.75,215.85,14893.0,162.3313,162.6924,162.3087,162.3839,14893.0
2018-06-12 10:40:00,215.85,215.93,215.48,215.93,5262.0,162.3839,162.4441,162.1056,162.4441,5262.0
2018-06-12 10:50:00,216.07,216.14,215.47,215.47,11675.0,162.5494,162.6021,162.0981,162.0981,11675.0
2018-06-12 11:00:00,215.48,215.76,215.28,215.36,9902.0,162.1056,162.3162,161.9551,162.0153,9902.0
2018-06-12 11:10:00,215.39,215.7,215.35,215.6,7206.0,162.0379,162.2711,162.0078,162.1959,7206.0
2018-06-12 11:20:00,215.59,215.61,215.14,215.35,18600.0,162.1883,162.2034,161.8498,162.0078,18600.0
2018-06-12 11:30:00,215.36,215.36,214.49,214.53,14609.0,162.0153,162.0153,161.3608,161.3909,14609.0
2018-06-12 11:40:00,214.55,215.03,214.51,215.03,7250.0,161.4059,161.767,161.3759,161.767,7250.0
2018-06-12 11:50:00,214.94,215.11,214.67,215.04,13574.0,161.6993,161.8272,161.4962,161.7746,13574.0
2018-06-12 12:00:00,215.11,215.49,215.06,215.43,7700.0,161.8272,162.1131,161.7896,162.068,7700.0
2018-06-12 12:10:00,215.42,215.51,215.3,215.43,7411.0,162.0604,162.1282,161.9702,162.068,7411.0
2018-06-12 12:20:00,215.45,215.85,215.37,215.85,4500.0,162.083,162.3839,162.0228,162.3839,4500.0
2018-06-12 12:30:00,215.86,216.06,215.73,215.9,8635.0,162.3915,162.5419,162.2937,162.4216,8635.0
2018-06-12 12:40:00,215.92,215.98,215.86,215.93,5141.0,162.4366,162.4817,162.3915,162.4441,5141.0
2018-06-12 12:50:00,215.89,216.15,215.86,216.15,5578.0,162.414,162.6096,162.3915,162.6096,5578.0
2018-06-12 13:00:00,216.1,216.27,216.1,216.19,4215.0,162.572,162.6999,162.572,162.6397,4215.0
2018-06-12 13:10:00,216.21,216.21,215.97,216.06,4100.0,162.6548,162.6548,162.4742,162.5419,4100.0
2018-06-12 13:20:00,216.02,216.16,215.95,216.11,6420.0,162.5118,162.6171,162.4592,162.5795,6420.0
2018-06-12 13:30:00,216.11,216.23,216.05,216.09,9520.0,162.5795,162.6698,162.5344,162.5645,9520.0
2018-06-12 13:40:00,216.11,216.45,216.11,216.44,6606.0,162.5795,162.8353,162.5795,162.8278,6606.0
2018-06-12 13:50:00,216.44,216.56,216.34,216.39,7444.0,162.8278,162.9181,162.7526,162.7902,7444.0
2018-06-12 14:00:00,216.38,216.47,216.26,216.32,7598.0,162.7827,162.8504,162.6924,162.7375,7598.0
2018-06-12 14:10:00,216.34,216.65,216.33,216.62,9182.0,162.7526,162.9858,162.745,162.9632,9182.0
2018-06-12 14:20:00,216.6,216.63,216.31,216.33,7045.0,162.9482,162.9707,162.73,162.745,7045.0
2018-06-12 14:30:00,216.38,216.39,216.03,216.03,5739.0,162.7827,162.7902,162.5193,162.5193,5739.0
2018-06-12 14:40:00,216.11,216.3,216.05,216.18,5400.0,162.5795,162.7225,162.5344,162.6322,5400.0
2018-06-12 14:50:00,216.15,216.33,216.13,216.23,5523.0,162.6096,162.745,162.5946,162.6698,5523.0
2018-06-12 15:00:00,216.21,216.23,216.06,216.12,8077.0,162.6548,162.6698,162.5419,162.5871,8077.0
2018-06-12 15:10:00,216.08,216.13,215.95,216.08,11770.0,162.557,162.5946,162.4592,162.557,11770.0
2018-06-12 15:20:00,216.05,216.11,215.96,215.97,10862.0,162.5344,162.5795,162.4667,162.4742,10862.0
2018-06-12 15:30:00,215.95,216.28,215.92,216.25,13885.0,162.4592,162.7074,162.4366,162.6849,13885.0
2018-06-12 15:40:00,216.26,216.38,215.85,215.93,20424.0,162.6924,162.7827,162.3839,162.4441,20424.0
2018-06-12 15:50:00,215.94,216.25,215.86,215.9,94991.0,162.4516,162.6849,162.3915,162.4216,94991.0
2018-06-13 09:30:00,216.63,217.27,216.03,217.25,23947.0,162.9707,163.4522,162.5193,163.4372,23947.0
2018-06-13 09:40:00,217.31,217.49,216.83,216.83,9649.0,163.4823,163.6177,163.1212,163.1212,9649.0
2018-06-13 09:50:00,216.81,217.08,216.3,216.3,22524.0,163.1061,163.3093,162.7225,162.7225,22524.0
2018-06-13 10:00:00,216.37,216.62,216.17,216.39,8744.0,162.7751,162.9632,162.6247,162.7902,8744.0
2018-06-13 10:10:00,216.47,216.63,215.92,216.02,9304.0,162.8504,162.9707,162.4366,162.5118,9304.0
2018-06-13 10:20:00,216.02,216.11,215.59,215.63,4647.0,162.5118,162.5795,162.1883,162.2184,4647.0
2018-06-13 10:30:00,215.75,215.91,215.25,215.25,7700.0,162.3087,162.4291,161.9326,161.9326,7700.0
2018-06-13 10:40:00,215.41,215.42,214.85,215.19,9108.0,162.0529,162.0604,161.6316,161.8874,9108.0
2018-06-13 10:50:00,215.04,215.58,215.04,215.58,4987.0,161.7746,162.1808,161.7746,162.1808,4987.0
2018-06-13 11:00:00,215.59,215.89,215.59,215.78,4423.0,162.1883,162.414,162.1883,162.3313,4423.0
2018-06-13 11:10:00,215.8,215.8,215.46,215.62,3805.0,162.3463,162.3463,162.0905,162.2109,3805.0
2018-06-13 11:20:00,215.66,215.83,215.24,215.26,4682.0,162.241,162.3689,161.925,161.9401,4682.0
2018-06-13 11:30:00,215.22,215.4,215.1,215.12,2752.0,161.91,162.0454,161.8197,161.8348,2752.0
2018-06-13 11:40:00,215.3,215.44,214.91,215.02,5068.0,161.9702,162.0755,161.6768,161.7595,5068.0
2018-06-13 11:50:00,214.76,215.12,214.76,214.96,2170.0,161.5639,161.8348,161.5639,161.7144,2170.0
2018-06-13 12:00:00,214.96,215.19,214.91,215.19,2707.0,161.7144,161.8874,161.6768,161.8874,2707.0
2018-06-13 12:10:00,215.19,215.27,214.95,214.95,3019.0,161.8874,161.9476,161.7069,161.7069,3019.0
2018-06-13 12:20:00,214.91,214.99,214.75,214.92,3230.0,161.6768,161.737,161.5564,161.6843,3230.0
2018-06-13 12:30:00,214.85,215.07,214.81,214.99,3198.0,161.6316,161.7971,161.6015,161.737,3198.0
2018-06-13 12:40:00,215.01,215.15,214.97,215.12,5382.0,161.752,161.8573,161.7219,161.8348,5382.0
2018-06-13 12:50:00,215.16,215.26,215.06,215.08,6623.0,161.8648,161.9401,161.7896,161.8047,6623.0
2018-06-13 13:00:00,215.15,215.23,215.03,215.05,4802.0,161.8573,161.9175,161.767,161.7821,4802.0
2018-06-13 13:10:00,215.07,215.21,214.96,215.07,7649.0,161.7971,161.9025,161.7144,161.7971,7649.0
2018-06-13 13:20:00,215.09,215.09,214.48,214.48,4938.0,161.8122,161.8122,161.3533,161.3533,4938.0
2018-06-13 13:30:00,214.56,214.82,214.53,214.68,3525.0,161.4135,161.6091,161.3909,161.5037,3525.0
2018-06-13 13:40:00,214.52,214.54,214.27,214.29,1800.0,161.3834,161.3984,161.1953,161.2103,1800.0
2018-06-13 13:50:00,214.27,214.64,214.27,214.64,2935.0,161.1953,161.4737,161.1953,161.4737,2935.0
2018-06-13 14:00:00,214.59,214.59,212.59,212.86,16928.0,161.436,161.436,159.9314,160.1346,16928.0
2018-06-13 14:10:00,213.05,213.53,213.02,213.3,15134.0,160.2775,160.6386,160.2549,160.4656,15134.0
2018-06-13 14:20:00,213.34,213.35,212.49,213.17,10775.0,160.4957,160.5032,159.8562,160.3678,10775.0
2018-06-13 14:30:00,213.17,213.17,212.53,212.69,2500.0,160.3678,160.3678,159.8863,160.0067,2500.0
2018-06-13 14:40:00,212.55,212.97,212.45,212.75,6434.0,159.9013,160.2173,159.8261,160.0518,6434.0
2018-06-13 14:50:00,212.87,212.9,212.1,212.89,10632.0,160.1421,160.1647,159.5628,160.1571,10632.0
2018-06-13 15:00:00,212.86,213.0,212.57,212.6,15617.0,160.1346,160.2399,159.9164,159.939,15617.0
2018-06-13 15:10:00,212.6,212.84,212.51,212.59,8774.0,159.939,160.1195,159.8713,159.9314,8774.0
2018-06-13 15:20:00,212.55,212.59,212.1,212.12,16822.0,159.9013,159.9314,159.5628,159.5779,16822.0
2018-06-13 15:30:00,212.16,212.47,212.16,212.4,22781.0,159.6079,159.8412,159.6079,159.7885,22781.0
2018-06-13 15:40:00,212.41,212.51,212.09,212.36,50667.0,159.796,159.8713,159.5553,159.7584,50667.0
2018-06-13 15:50:00,212.36,212.56,212.23,212.35,71264.0,159.7584,159.9089,159.6606,159.7509,71264.0
2018-06-14 09:30:00,212.51,214.33,212.51,214.21,17210.0,159.8713,161.2404,159.8713,161.1502,17210.0
2018-06-14 09:40:00,214.21,214.4,213.67,213.67,31380.0,161.1502,161.2931,160.7439,160.7439,31380.0
2018-06-14 09:50:00,213.83,214.52,213.82,214.1,11435.0,160.8643,161.3834,160.8568,161.0674,11435.0
2018-06-14 10:00:00,214.11,214.25,213.81,213.88,6796.0,161.0749,161.1803,160.8492,160.9019,6796.0
2018-06-14 10:10:00,214.07,214.07,213.77,213.96,6741.0,161.0448,161.0448,160.8192,160.9621,6741.0
2018-06-14 10:20:00,213.93,214.02,213.65,213.9,3600.0,160.9395,161.0072,160.7289,160.917,3600.0
2018-06-14 10:30:00,214.01,214.1,213.63,213.75,8790.0,160.9997,161.0674,160.7138,160.8041,8790.0
2018-06-14 10:40:00,213.85,214.16,213.66,214.15,6480.0,160.8793,161.1125,160.7364,161.105,6480.0
2018-06-14 10:50:00,214.1,214.14,213.86,214.09,3657.0,161.0674,161.0975,160.8869,161.0599,3657.0
2018-06-14 11:00:00,214.08,214.38,213.72,214.29,13401.0,161.0524,161.2781,160.7815,161.2103,13401.0
2018-06-14 11:10:00,214.34,214.77,214.28,214.58,8397.0,161.248,161.5715,161.2028,161.4285,8397.0
2018-06-14 11:20:00,214.57,214.76,214.46,214.65,3500.0,161.421,161.5639,161.3382,161.4812,3500.0
2018-06-14 11:30:00,214.82,215.13,214.79,214.79,5093.0,161.6091,161.8423,161.5865,161.5865,5093.0
2018-06-14 11:40:00,214.82,214.96,214.52,214.52,3328.0,161.6091,161.7144,161.3834,161.3834,3328.0
2018-06-14 11:50:00,214.69,214.95,214.69,214.86,3993.0,161.5113,161.7069,161.5113,161.6392,3993.0
2018-06-14 12:00:00,214.94,214.95,214.78,214.85,3789.0,161.6993,161.7069,161.579,161.6316,3789.0
2018-06-14 12:10:00,214.91,215.1,214.88,215.02,8458.0,161.6768,161.8197,161.6542,161.7595,8458.0
2018-06-14 12:20:00,215.04,215.38,215.04,215.38,6789.0,161.7746,162.0304,161.7746,162.0304,6789.0
2018-06-14 12:30:00,215.49,215.56,215.24,215.25,15168.0,162.1131,162.1658,161.925,161.9326,15168.0
2018-06-14 12:40:00,215.34,215.54,215.29,215.42,5085.0,162.0003,162.1507,161.9626,162.0604,5085.0
2018-06-14 12:50:00,215.52,215.52,215.24,215.37,3860.0,162.1357,162.1357,161.925,162.0228,3860.0
2018-06-14 13:00:00,215.4,215.6,215.4,215.56,9917.0,162.0454,162.1959,162.0454,162.1658,9917.0
2018-06-14 13:10:00,215.51,215.51,215.3,215.31,4010.0,162.1282,162.1282,161.9702,161.9777,4010.0
2018-06-14 13:20:00,215.37,215.51,215.32,215.32,2930.0,162.0228,162.1282,161.9852,161.9852,2930.0
2018-06-14 13:30:00,215.3,215.3,214.98,214.98,4494.0,161.9702,161.9702,161.7294,161.7294,4494.0
2018-06-14 13:40:00,215.04,215.07,214.28,214.28,3839.0,161.7746,161.7971,161.2028,161.2028,3839.0
2018-06-14 13:50:00,214.31,214.71,214.31,214.41,6291.0,161.2254,161.5263,161.2254,161.3006,6291.0
2018-06-14 14:00:00,214.46,214.7,214.46,214.66,1600.0,161.3382,161.5188,161.3382,161.4887,1600.0
2018-06-14 14:10:00,214.71,214.87,214.56,214.8,3575.0,161.5263,161.6467,161.4135,161.594,3575.0
2018-06-14 14:20:00,214.76,214.76,214.45,214.62,5806.0,161.5639,161.5639,161.3307,161.4586,5806.0
2018-06-14 14:30:00,214.57,214.64,214.54,214.54,2960.0,161.421,161.4737,161.3984,161.3984,2960.0
2018-06-14 14:40:00,214.62,214.74,214.52,214.73,3384.0,161.4586,161.5489,161.3834,161.5414,3384.0
2018-06-14 14:50:00,214.74,214.74,214.46,214.56,4968.0,161.5489,161.5489,161.3382,161.4135,4968.0
2018-06-14 15:00:00,214.57,214.65,214.46,214.51,3700.0,161.421,161.4812,161.3382,161.3759,3700.0
2018-06-14 15:10:00,214.5,214.6,214.46,214.5,4028.0,161.3683,161.4436,161.3382,161.3683,4028.0
2018-06-14 15:20:00,214.5,214.73,214.45,214.73,5571.0,161.3683,161.5414,161.3307,161.5414,5571.0
2018-06-14 15:30:00,214.75,214.98,214.75,214.87,11301.0,161.5564,161.7294,161.5564,161.6467,11301.0
2018-06-14 15:40:00,214.85,214.92,214.63,214.8,15737.0,161.6316,161.6843,161.4661,161.594,15737.0
2018-06-14 15:50:00,214.77,214.79,214.37,214.48,72953.0,161.5715,161.5865,161.2705,161.3533,72953.0
2018-06-15 09:30:00,215.05,215.79,214.5,215.5,167674.0,161.7821,162.3388,161.3683,162.1206,167674.0
2018-06-15 09:40:00,215.16,215.65,214.74,215.57,13176.0,161.8648,162.2335,161.5489,162.1733,13176.0
2018-06-15 09:50:00,215.48,215.48,215.06,215.31,3700.0,162.1056,162.1056,161.7896,161.9777,3700.0
2018-06-15 10:00:00,215.41,216.36,215.14,216.36,10305.0,162.0529,162.7676,161.8498,162.7676,10305.0
2018-06-15 10:10:00,216.18,216.55,215.95,216.13,17431.0,162.6322,162.9105,162.4592,162.5946,17431.0
2018-06-15 10:20:00,216.16,216.59,216.1,216.54,7936.0,162.6171,162.9406,162.572,162.903,7936.0
2018-06-15 10:30:00,216.56,216.75,215.99,216.22,6531.0,162.9181,163.061,162.4893,162.6623,6531.0
2018-06-15 10:40:00,216.07,216.32,215.87,216.13,15724.0,162.5494,162.7375,162.399,162.5946,15724.0
2018-06-15 10:50:00,216.05,216.06,215.81,216.06,3084.0,162.5344,162.5419,162.3538,162.5419,3084.0
2018-06-15 11:00:00,216.06,216.14,215.82,215.98,4300.0,162.5419,162.6021,162.3614,162.4817,4300.0
2018-06-15 11:10:00,216.02,216.19,215.82,215.9,4540.0,162.5118,162.6397,162.3614,162.4216,4540.0
2018-06-15 11:20:00,215.96,216.34,215.88,216.3,9544.0,162.4667,162.7526,162.4065,162.7225,9544.0
2018-06-15 11:30:00,216.36,216.75,216.33,216.55,9996.0,162.7676,163.061,162.745,162.9105,9996.0
2018-06-15 11:40:00,216.48,216.48,216.09,216.1,4190.0,162.8579,162.8579,162.5645,162.572,4190.0
2018-06-15 11:50:00,216.04,216.18,215.94,216.08,3250.0,162.5269,162.6322,162.4516,162.557,3250.0
2018-06-15 12:00:00,216.03,216.09,215.55,215.63,4617.0,162.5193,162.5645,162.1582,162.2184,4617.0
2018-06-15 12:10:00,215.47,215.47,215.17,215.37,4229.0,162.0981,162.0981,161.8724,162.0228,4229.0
2018-06-15 12:20:00,215.38,215.42,215.14,215.19,2600.0,162.0304,162.0604,161.8498,161.8874,2600.0
2018-06-15 12:30:00,215.11,215.11,214.88,214.88,3900.0,161.8272,161.8272,161.6542,161.6542,3900.0
2018-06-15 12:40:00,214.86,215.03,214.86,214.89,3800.0,161.6392,161.767,161.6392,161.6617,3800.0
2018-06-15 12:50:00,214.91,215.48,214.91,215.43,7848.0,161.6768,162.1056,161.6768,162.068,7848.0
2018-06-15 13:00:00,215.36,215.48,215.13,215.13,3900.0,162.0153,162.1056,161.8423,161.8423,3900.0
2018-06-15 13:10:00,215.21,215.49,215.05,215.27,6217.0,161.9025,162.1131,161.7821,161.9476,6217.0
2018-06-15 13:20:00,215.19,215.38,215.15,215.15,3274.0,161.8874,162.0304,161.8573,161.8573,3274.0
2018-06-15 13:30:00,215.14,215.46,215.08,215.29,5127.0,161.8498,162.0905,161.8047,161.9626,5127.0
2018-06-15 13:40:00,215.34,215.34,215.09,215.16,5092.0,162.0003,162.0003,161.8122,161.8648,5092.0
2018-06-15 13:50:00,215.19,215.22,215.05,215.05,6377.0,161.8874,161.91,161.7821,161.7821,6377.0
2018-06-15 14:00:00,214.95,215.26,214.91,215.22,7748.0,161.7069,161.9401,161.6768,161.91,7748.0
2018-06-15 14:10:00,215.25,215.32,214.96,215.16,7602.0,161.9326,161.9852,161.7144,161.8648,7602.0
2018-06-15 14:20:00,215.13,215.33,215.09,215.33,8993.0,161.8423,161.9927,161.8122,161.9927,8993.0
2018-06-15 14:30:00,215.29,215.34,215.08,215.1,9409.0,161.9626,162.0003,161.8047,161.8197,9409.0
2018-06-15 14:40:00,215.1,215.17,215.05,215.05,5592.0,161.8197,161.8724,161.7821,161.7821,5592.0
2018-06-15 14:50:00,215.03,215.03,214.62,214.62,6773.0,161.767,161.767,161.4586,161.4586,6773.0
2018-06-15 15:00:00,214.61,214.73,214.5,214.73,7042.0,161.4511,161.5414,161.3683,161.5414,7042.0
2018-06-15 15:10:00,214.72,214.72,214.24,214.26,8703.0,161.5338,161.5338,161.1727,161.1878,8703.0
2018-06-15 15:20:00,214.27,214.49,214.23,214.28,15756.0,161.1953,161.3608,161.1652,161.2028,15756.0
2018-06-15 15:30:00,214.26,214.3,214.13,214.27,13704.0,161.1878,161.2179,161.09,161.1953,13704.0
2018-06-15 15:40:00,214.29,214.3,213.75,213.83,32297.0,161.2103,161.2179,160.8041,160.8643,32297.0
2018-06-15 15:50:00,213.86,214.18,213.78,214.1,110437.0,160.8869,161.1276,160.8267,161.0674,110437.0
2018-06-18 09:30:00,213.92,215.62,213.92,214.79,10034.0,160.932,162.2109,160.932,161.5865,10034.0
2018-06-18 09:40:00,214.8,215.18,214.55,214.64,7503.0,161.594,161.8799,161.4059,161.4737,7503.0
2018-06-18 09:50:00,214.68,214.83,214.17,214.17,3291.0,161.5037,161.6166,161.1201,161.1201,3291.0
2018-06-18 10:00:00,214.02,214.11,213.58,213.85,3628.0,161.0072,161.0749,160.6762,160.8793,3628.0
2018-06-18 10:10:00,213.95,214.11,213.33,213.33,4041.0,160.9546,161.0749,160.4881,160.4881,4041.0
2018-06-18 10:20:00,213.26,213.8,212.79,212.8,5614.0,160.4355,160.8417,160.0819,160.0894,5614.0
2018-06-18 10:30:00,213.01,213.64,213.0,213.64,5059.0,160.2474,160.7214,160.2399,160.7214,5059.0
2018-06-18 10:40:00,213.68,214.26,213.66,214.26,3662.0,160.7514,161.1878,160.7364,161.1878,3662.0
2018-06-18 10:50:00,214.24,214.52,214.24,214.52,6011.0,161.1727,161.3834,161.1727,161.3834,6011.0
2018-06-18 11:00:00,214.48,214.58,214.07,214.58,12559.0,161.3533,161.4285,161.0448,161.4285,12559.0
2018-06-18 11:10:00,214.62,214.67,214.19,214.5,7918.0,161.4586,161.4962,161.1351,161.3683,7918.0
2018-06-18 11:20:00,214.55,214.63,214.39,214.4,6305.0,161.4059,161.4661,161.2856,161.2931,6305.0
2018-06-18 11:30:00,214.42,214.42,214.13,214.19,4234.0,161.3081,161.3081,161.09,161.1351,4234.0
2018-06-18 11:40:00,214.14,214.47,214.12,214.24,12858.0,161.0975,161.3458,161.0825,161.1727,12858.0
2018-06-18 11:50:00,214.23,214.35,214.09,214.22,4970.0,161.1652,161.2555,161.0599,161.1577,4970.0
2018-06-18 12:00:00,214.33,214.33,214.08,214.2,3950.0,161.2404,161.2404,161.0524,161.1426,3950.0
2018-06-18 12:10:00,214.23,214.23,213.78,213.88,11090.0,161.1652,161.1652,160.8267,160.9019,11090.0
2018-06-18 12:20:00,213.92,213.98,213.71,213.75,9464.0,160.932,160.9771,160.774,160.8041,9464.0
2018-06-18 12:30:00,213.82,214.0,213.7,213.89,6918.0,160.8568,160.9922,160.7665,160.9094,6918.0
2018-06-18 12:40:00,213.94,214.16,213.85,213.91,17943.0,160.947,161.1125,160.8793,160.9245,17943.0
2018-06-18 12:50:00,213.94,214.06,213.75,213.92,4000.0,160.947,161.0373,160.8041,160.932,4000.0
2018-06-18 13:00:00,213.97,214.03,213.85,213.96,19409.0,160.9696,161.0147,160.8793,160.9621,19409.0
2018-06-18 13:10:00,214.01,214.13,213.85,214.02,10200.0,160.9997,161.09,160.8793,161.0072,10200.0
2018-06-18 13:20:00,214.0,214.11,213.76,214.02,38992.0,160.9922,161.0749,160.8116,161.0072,38992.0
2018-06-18 13:30:00,214.02,214.07,213.37,213.55,22020.0,161.0072,161.0448,160.5182,160.6536,22020.0
2018-06-18 13:40:00,213.53,213.58,213.31,213.31,3858.0,160.6386,160.6762,160.4731,160.4731,3858.0
2018-06-18 13:50:00,213.39,213.53,213.39,213.53,5778.0,160.5333,160.6386,160.5333,160.6386,5778.0
2018-06-18 14:00:00,213.51,213.92,213.51,213.9,4181.0,160.6236,160.932,160.6236,160.917,4181.0
2018-06-18 14:10:00,213.84,213.87,213.62,213.71,4571.0,160.8718,160.8944,160.7063,160.774,4571.0
2018-06-18 14:20:00,213.8,214.1,213.8,214.05,4883.0,160.8417,161.0674,160.8417,161.0298,4883.0
2018-06-18 14:30:00,214.04,214.22,213.98,214.14,7736.0,161.0223,161.1577,160.9771,161.0975,7736.0
2018-06-18 14:40:00,214.17,214.21,213.78,213.86,6492.0,161.1201,161.1502,160.8267,160.8869,6492.0
2018-06-18 14:50:00,213.85,213.85,213.41,213.66,5300.0,160.8793,160.8793,160.5483,160.7364,5300.0
2018-06-18 15:00:00,213.66,213.77,213.49,213.72,6504.0,160.7364,160.8192,160.6085,160.7815,6504.0
2018-06-18 15:10:00,213.77,213.83,213.55,213.82,8449.0,160.8192,160.8643,160.6536,160.8568,8449.0
2018-06-18 15:20:00,213.87,214.04,213.82,213.82,4858.0,160.8944,161.0223,160.8568,160.8568,4858.0
2018-06-18 15:30:00,213.86,214.25,213.86,214.11,8664.0,160.8869,161.1803,160.8869,161.0749,8664.0
2018-06-18 15:40:00,214.08,214.47,213.96,214.47,18540.0,161.0524,161.3458,160.9621,161.3458,18540.0
2018-06-18 15:50:00,214.52,214.77,214.4,214.67,49791.0,161.3834,161.5715,161.2931,161.4962,49791.0
2018-06-19 09:30:00,213.48,215.71,213.42,215.44,27687.0,160.601,162.2786,160.5558,162.0755,27687.0
2018-06-19 09:40:00,215.42,215.93,215.3,215.51,21327.0,162.0604,162.4441,161.9702,162.1282,21327.0
2018-06-19 09:50:00,215.43,216.02,215.43,215.85,32736.0,162.068,162.5118,162.068,162.3839,32736.0
2018-06-19 10:00:00,215.97,216.21,215.61,216.11,20725.0,162.4742,162.6548,162.2034,162.5795,20725.0
2018-06-19 10:10:00,216.16,216.34,215.94,216.26,17637.0,162.6171,162.7526,162.4516,162.6924,17637.0
2018-06-19 10:20:00,216.3,216.8,216.13,216.8,16826.0,162.7225,163.0986,162.5946,163.0986,16826.0
2018-06-19 10:30:00,216.78,217.64,216.76,217.3,13636.0,163.0836,163.7306,163.0685,163.4748,13636.0
2018-06-19 10:40:00,217.31,217.91,217.13,217.75,17656.0,163.4823,163.9337,163.3469,163.8133,17656.0
2018-06-19 10:50:00,217.63,217.84,217.48,217.81,16502.0,163.723,163.881,163.6102,163.8584,16502.0
2018-06-19 11:00:00,217.87,218.1,217.59,217.64,16391.0,163.9036,164.0766,163.6929,163.7306,16391.0
2018-06-19 11:10:00,217.68,218.04,217.66,217.99,21120.0,163.7606,164.0315,163.7456,163.9939,21120.0
2018-06-19 11:20:00,217.97,218.35,217.84,218.05,17718.0,163.9788,164.2647,163.881,164.039,17718.0
2018-06-19 11:30:00,217.97,218.04,217.6,217.66,26255.0,163.9788,164.0315,163.7005,163.7456,26255.0
2018-06-19 11:40:00,217.66,217.72,217.2,217.2,7606.0,163.7456,163.7907,163.3995,163.3995,7606.0
2018-06-19 11:50:00,217.27,217.48,217.26,217.34,3427.0,163.4522,163.6102,163.4447,163.5049,3427.0
2018-06-19 12:00:00,217.3,217.3,216.9,216.95,8874.0,163.4748,163.4748,163.1739,163.2115,8874.0
2018-06-19 12:10:00,216.98,217.18,216.82,217.18,10091.0,163.234,163.3845,163.1137,163.3845,10091.0
2018-06-19 12:20:00,217.18,217.18,217.0,217.07,12530.0,163.3845,163.3845,163.2491,163.3017,12530.0
2018-06-19 12:30:00,217.06,217.26,217.0,217.11,12984.0,163.2942,163.4447,163.2491,163.3318,12984.0
2018-06-19 12:40:00,217.14,217.16,216.65,216.66,24397.0,163.3544,163.3694,162.9858,162.9933,24397.0
2018-06-19 12:50:00,216.68,216.9,216.58,216.9,4444.0,163.0083,163.1739,162.9331,163.1739,4444.0
2018-06-19 13:00:00,216.94,217.12,216.8,216.9,11077.0,163.2039,163.3394,163.0986,163.1739,11077.0
2018-06-19 13:10:00,216.89,217.12,216.84,216.93,11068.0,163.1663,163.3394,163.1287,163.1964,11068.0
2018-06-19 13:20:00,216.9,217.01,216.69,216.69,9987.0,163.1739,163.2566,163.0159,163.0159,9987.0
2018-06-19 13:30:00,216.6,216.63,216.4,216.4,7845.0,162.9482,162.9707,162.7977,162.7977,7845.0
2018-06-19 13:40:00,216.43,216.43,216.31,216.31,3626.0,162.8203,162.8203,162.73,162.73,3626.0
2018-06-19 13:50:00,216.38,216.95,216.38,216.93,9131.0,162.7827,163.2115,162.7827,163.1964,9131.0
2018-06-19 14:00:00,216.93,217.01,216.8,216.98,9604.0,163.1964,163.2566,163.0986,163.234,9604.0
2018-06-19 14:10:00,216.99,217.12,216.93,216.94,11629.0,163.2416,163.3394,163.1964,163.2039,11629.0
2018-06-19 14:20:00,216.98,217.05,216.53,216.53,10595.0,163.234,163.2867,162.8955,162.8955,10595.0
2018-06-19 14:30:00,216.58,216.66,216.49,216.53,9792.0,162.9331,162.9933,162.8654,162.8955,9792.0
2018-06-19 14:40:00,216.49,216.71,216.42,216.71,11341.0,162.8654,163.0309,162.8127,163.0309,11341.0
2018-06-19 14:50:00,216.71,217.03,216.64,217.02,13499.0,163.0309,163.2716,162.9783,163.2641,13499.0
2018-06-19 15:00:00,217.01,217.19,216.88,216.91,19336.0,163.2566,163.392,163.1588,163.1814,19336.0
2018-06-19 15:10:00,216.92,217.12,216.82,217.09,14523.0,163.1889,163.3394,163.1137,163.3168,14523.0
2018-06-19 15:20:00,217.1,217.33,216.9,217.11,33801.0,163.3243,163.4973,163.1739,163.3318,33801.0
2018-06-19 15:30:00,217.12,217.2,216.89,217.12,44264.0,163.3394,163.3995,163.1663,163.3394,44264.0
2018-06-19 15:40:00,217.08,217.31,217.05,217.14,46681.0,163.3093,163.4823,163.2867,163.3544,46681.0
2018-06-19 15:50:00,217.16,217.25,217.05,217.07,77305.0,163.3694,163.4372,163.2867,163.3017,77305.0
2018-06-20 09:30:00,217.14,218.25,217.14,217.87,15434.0,163.3544,164.1895,163.3544,163.9036,15434.0
2018-06-20 09:40:00,218.0,218.25,217.51,217.54,7627.0,164.0014,164.1895,163.6328,163.6553,7627.0
2018-06-20 09:50:00,217.59,218.07,216.92,216.93,17682.0,163.6929,164.054,163.1889,163.1964,17682.0
2018-06-20 10:00:00,216.76,217.31,216.49,217.17,15475.0,163.0685,163.4823,162.8654,163.377,15475.0
2018-06-20 10:10:00,217.17,217.76,217.02,217.76,7955.0,163.377,163.8208,163.2641,163.8208,7955.0
2018-06-20 10:20:00,217.72,218.2,217.71,218.06,21132.0,163.7907,164.1518,163.7832,164.0465,21132.0
2018-06-20 10:30:00,218.06,218.5,218.06,218.5,10480.0,164.0465,164.3775,164.0465,164.3775,10480.0
2018-06-20 10:40:00,218.53,218.79,218.38,218.67,11677.0,164.4001,164.5957,164.2873,164.5054,11677.0
2018-06-20 10:50:00,218.71,218.78,218.42,218.76,8572.0,164.5355,164.5882,164.3173,164.5731,8572.0
2018-06-20 11:00:00,218.7,218.79,218.57,218.64,15787.0,164.528,164.5957,164.4302,164.4829,15787.0
2018-06-20 11:10:00,218.63,218.83,218.5,218.83,13701.0,164.4753,164.6258,164.3775,164.6258,13701.0
2018-06-20 11:20:00,218.85,218.85,218.35,218.37,5023.0,164.6408,164.6408,164.2647,164.2797,5023.0
2018-06-20 11:30:00,218.37,218.67,218.36,218.62,7502.0,164.2797,164.5054,164.2722,164.4678,7502.0
2018-06-20 11:40:00,218.64,218.83,218.6,218.71,5592.0,164.4829,164.6258,164.4528,164.5355,5592.0
2018-06-20 11:50:00,218.71,218.72,218.37,218.56,6300.0,164.5355,164.543,164.2797,164.4227,6300.0
2018-06-20 12:00:00,218.54,218.7,218.43,218.7,3861.0,164.4076,164.528,164.3249,164.528,3861.0
2018-06-20 12:10:00,218.71,218.78,218.61,218.65,7904.0,164.5355,164.5882,164.4603,164.4904,7904.0
2018-06-20 12:20:00,218.65,218.66,218.39,218.48,2992.0,164.4904,164.4979,164.2948,164.3625,2992.0
2018-06-20 12:30:00,218.47,218.78,218.46,218.75,2870.0,164.355,164.5882,164.3474,164.5656,2870.0
2018-06-20 12:40:00,218.83,218.83,218.75,218.75,2562.0,164.6258,164.6258,164.5656,164.5656,2562.0
2018-06-20 12:50:00,218.74,218.97,218.73,218.97,3980.0,164.5581,164.7311,164.5506,164.7311,3980.0
2018-06-20 13:00:00,218.93,218.98,218.69,218.77,9473.0,164.701,164.7386,164.5205,164.5807,9473.0
2018-06-20 13:10:00,218.8,218.8,218.57,218.69,6465.0,164.6032,164.6032,164.4302,164.5205,6465.0
2018-06-20 13:20:00,218.72,218.77,218.63,218.77,3571.0,164.543,164.5807,164.4753,164.5807,3571.0
2018-06-20 13:30:00,218.77,218.77,218.55,218.69,3530.0,164.5807,164.5807,164.4151,164.5205,3530.0
2018-06-20 13:40:00,218.73,218.86,218.71,218.82,5797.0,164.5506,164.6484,164.5355,164.6183,5797.0
2018-06-20 13:50:00,218.82,219.0,218.82,218.92,7575.0,164.6183,164.7537,164.6183,164.6935,7575.0
2018-06-20 14:00:00,218.88,219.1,218.82,218.83,7471.0,164.6634,164.8289,164.6183,164.6258,7471.0
2018-06-20 14:10:00,218.87,218.87,218.62,218.85,6499.0,164.6559,164.6559,164.4678,164.6408,6499.0
2018-06-20 14:20:00,218.77,218.8,218.38,218.43,6630.0,164.5807,164.6032,164.2873,164.3249,6630.0
2018-06-20 14:30:00,218.46,218.46,218.26,218.43,5200.0,164.3474,164.3474,164.197,164.3249,5200.0
2018-06-20 14:40:00,218.36,218.36,218.11,218.2,4525.0,164.2722,164.2722,164.0841,164.1518,4525.0
2018-06-20 14:50:00,218.22,218.43,218.15,218.17,28020.0,164.1669,164.3249,164.1142,164.1293,28020.0
2018-06-20 15:00:00,218.17,218.78,218.16,218.78,12184.0,164.1293,164.5882,164.1217,164.5882,12184.0
2018-06-20 15:10:00,218.74,218.88,218.61,218.85,6061.0,164.5581,164.6634,164.4603,164.6408,6061.0
2018-06-20 15:20:00,218.81,218.85,218.43,218.56,11654.0,164.6107,164.6408,164.3249,164.4227,11654.0
2018-06-20 15:30:00,218.5,218.9,218.5,218.84,15984.0,164.3775,164.6785,164.3775,164.6333,15984.0
2018-06-20 15:40:00,218.84,219.08,218.82,218.96,28712.0,164.6333,164.8139,164.6183,164.7236,28712.0
2018-06-20 15:50:00,218.98,218.99,218.52,218.64,108901.0,164.7386,164.7462,164.3926,164.4829,108901.0
2018-06-21 09:30:00,218.27,218.92,217.92,218.53,20871.0,164.2045,164.6935,163.9412,164.4001,20871.0
2018-06-21 09:40:00,218.63,218.91,218.52,218.67,13668.0,164.4753,164.686,164.3926,164.5054,13668.0
2018-06-21 09:50:00,218.7,219.43,218.61,219.04,11122.0,164.528,165.0772,164.4603,164.7838,11122.0
2018-06-21 10:00:00,219.11,219.6,219.11,219.51,9671.0,164.8364,165.2051,164.8364,165.1374,9671.0
2018-06-21 10:10:00,219.41,219.7,219.41,219.49,16006.0,165.0621,165.2803,165.0621,165.1223,16006.0
2018-06-21 10:20:00,219.61,219.87,219.3,219.61,20900.0,165.2126,165.4082,164.9794,165.2126,20900.0
2018-06-21 10:30:00,219.62,219.87,219.22,219.42,8530.0,165.2201,165.4082,164.9192,165.0696,8530.0
2018-06-21 10:40:00,219.54,220.2,219.46,220.19,27573.0,165.1599,165.6564,165.0997,165.6489,27573.0
2018-06-21 10:50:00,220.2,220.4,219.9,219.9,8777.0,165.6564,165.8069,165.4308,165.4308,8777.0
2018-06-21 11:00:00,219.93,220.36,219.92,220.24,4742.0,165.4533,165.7768,165.4458,165.6865,4742.0
2018-06-21 11:10:00,220.24,220.45,219.98,220.08,9429.0,165.6865,165.8445,165.4909,165.5662,9429.0
2018-06-21 11:20:00,220.04,220.18,219.75,220.07,8545.0,165.5361,165.6414,165.3179,165.5586,8545.0
2018-06-21 11:30:00,220.17,220.25,219.85,220.24,11937.0,165.6339,165.6941,165.3931,165.6865,11937.0
2018-06-21 11:40:00,220.15,220.5,220.07,220.21,17618.0,165.6188,165.8821,165.5586,165.664,17618.0
2018-06-21 11:50:00,220.06,220.11,219.88,219.99,10380.0,165.5511,165.5887,165.4157,165.4985,10380.0
2018-06-21 12:00:00,219.93,220.26,219.87,220.01,8890.0,165.4533,165.7016,165.4082,165.5135,8890.0
2018-06-21 12:10:00,220.09,220.33,219.9,220.19,5667.0,165.5737,165.7542,165.4308,165.6489,5667.0
2018-06-21 12:20:00,220.26,220.27,219.85,220.0,10208.0,165.7016,165.7091,165.3931,165.506,10208.0
2018-06-21 12:30:00,220.06,220.09,219.83,219.91,6826.0,165.5511,165.5737,165.3781,165.4383,6826.0
2018-06-21 12:40:00,219.88,220.06,219.66,219.7,12263.0,165.4157,165.5511,165.2502,165.2803,12263.0
2018-06-21 12:50:00,219.72,219.99,219.67,219.93,1873.0,165.2953,165.4985,165.2577,165.4533,1873.0
2018-06-21 13:00:00,219.89,219.89,219.69,219.82,8030.0,165.4232,165.4232,165.2728,165.3706,8030.0
2018-06-21 13:10:00,219.85,220.26,219.78,220.16,2672.0,165.3931,165.7016,165.3405,165.6263,2672.0
2018-06-21 13:20:00,220.16,220.41,220.14,220.27,5712.0,165.6263,165.8144,165.6113,165.7091,5712.0
2018-06-21 13:30:00,220.26,220.41,220.15,220.38,8795.0,165.7016,165.8144,165.6188,165.7919,8795.0
2018-06-21 13:40:00,220.36,220.61,220.29,220.61,6873.0,165.7768,165.9649,165.7241,165.9649,6873.0
2018-06-21 13:50:00,220.54,220.84,220.52,220.8,5582.0,165.9122,166.1379,165.8972,166.1078,5582.0
2018-06-21 14:00:00,220.74,220.96,220.62,220.78,7603.0,166.0627,166.2282,165.9724,166.0928,7603.0
2018-06-21 14:10:00,220.72,220.75,220.58,220.62,9773.0,166.0476,166.0702,165.9423,165.9724,9773.0
2018-06-21 14:20:00,220.58,220.58,220.32,220.56,4926.0,165.9423,165.9423,165.7467,165.9273,4926.0
2018-06-21 14:30:00,220.62,220.83,220.61,220.67,8469.0,165.9724,166.1304,165.9649,166.01,8469.0
2018-06-21 14:40:00,220.66,220.67,220.3,220.42,7801.0,166.0025,166.01,165.7317,165.8219,7801.0
2018-06-21 14:50:00,220.38,220.68,220.32,220.66,8426.0,165.7919,166.0175,165.7467,166.0025,8426.0
2018-06-21 15:00:00,220.65,220.87,220.6,220.72,9552.0,165.995,166.1605,165.9574,166.0476,9552.0
2018-06-21 15:10:00,220.77,220.77,220.58,220.63,10303.0,166.0853,166.0853,165.9423,165.9799,10303.0
2018-06-21 15:20:00,220.63,221.22,220.61,221.22,17969.0,165.9799,166.4238,165.9649,166.4238,17969.0
2018-06-21 15:30:00,221.15,221.41,220.91,221.41,29584.0,166.3711,166.5667,166.1906,166.5667,29584.0
2018-06-21 15:40:00,221.4,221.83,221.29,221.83,49135.0,166.5592,166.8827,166.4764,166.8827,49135.0
2018-06-21 15:50:00,221.81,222.03,221.73,221.82,110628.0,166.8676,167.0331,166.8075,166.8752,110628.0
2018-06-22 09:30:00,221.8,223.39,221.2,222.99,27600.0,166.8601,168.0563,166.4087,167.7554,27600.0
2018-06-22 09:40:00,222.22,224.1,221.75,223.22,29738.0,167.1761,168.5904,166.8225,167.9284,29738.0
2018-06-22 09:50:00,223.14,223.75,223.0,223.75,15312.0,167.8682,168.3271,167.7629,168.3271,15312.0
2018-06-22 10:00:00,223.83,223.84,223.14,223.51,12217.0,168.3873,168.3948,167.8682,168.1466,12217.0
2018-06-22 10:10:00,223.39,223.69,223.14,223.56,10777.0,168.0563,168.282,167.8682,168.1842,10777.0
2018-06-22 10:20:00,223.59,223.95,223.58,223.76,7911.0,168.2067,168.4776,168.1992,168.3346,7911.0
2018-06-22 10:30:00,223.77,223.96,223.52,223.89,8571.0,168.3422,168.4851,168.1541,168.4324,8571.0
2018-06-22 10:40:00,223.93,224.11,223.85,223.85,5604.0,168.4625,168.5979,168.4023,168.4023,5604.0
2018-06-22 10:50:00,223.84,224.0,223.59,223.61,6102.0,168.3948,168.5152,168.2067,168.2218,6102.0
2018-06-22 11:00:00,223.66,223.86,223.55,223.75,17761.0,168.2594,168.4099,168.1766,168.3271,17761.0
2018-06-22 11:10:00,223.74,223.84,223.14,223.16,7457.0,168.3196,168.3948,167.8682,167.8832,7457.0
2018-06-22 11:20:00,223.02,223.52,223.02,223.1,9048.0,167.7779,168.1541,167.7779,167.8381,9048.0
2018-06-22 11:30:00,223.06,223.33,222.68,223.19,19581.0,167.808,168.0111,167.5221,167.9058,19581.0
2018-06-22 11:40:00,223.2,223.57,223.16,223.4,9725.0,167.9133,168.1917,167.8832,168.0638,9725.0
2018-06-22 11:50:00,223.41,223.71,223.17,223.29,20960.0,168.0713,168.297,167.8908,167.981,20960.0
2018-06-22 12:00:00,223.25,223.48,223.15,223.37,15776.0,167.951,168.124,167.8757,168.0412,15776.0
2018-06-22 12:10:00,223.36,223.51,223.25,223.5,15912.0,168.0337,168.1466,167.951,168.139,15912.0
2018-06-22 12:20:00,223.43,223.61,223.3,223.5,6432.0,168.0864,168.2218,167.9886,168.139,6432.0
2018-06-22 12:30:00,223.49,223.67,223.42,223.65,8850.0,168.1315,168.2669,168.0788,168.2519,8850.0
2018-06-22 12:40:00,223.63,223.72,223.52,223.68,5238.0,168.2368,168.3045,168.1541,168.2744,5238.0
2018-06-22 12:50:00,223.73,223.93,223.68,223.7,4088.0,168.3121,168.4625,168.2744,168.2895,4088.0
2018-06-22 13:00:00,223.76,223.87,223.62,223.75,4836.0,168.3346,168.4174,168.2293,168.3271,4836.0
2018-06-22 13:10:00,223.66,223.83,223.59,223.74,8558.0,168.2594,168.3873,168.2067,168.3196,8558.0
2018-06-22 13:20:00,223.73,223.95,223.56,223.8,7580.0,168.3121,168.4776,168.1842,168.3647,7580.0
2018-06-22 13:30:00,223.84,224.1,223.84,224.08,12467.0,168.3948,168.5904,168.3948,168.5754,12467.0
2018-06-22 13:40:00,223.99,224.57,223.99,224.47,9653.0,168.5077,168.944,168.5077,168.8688,9653.0
2018-06-22 13:50:00,224.36,224.49,224.26,224.26,9331.0,168.786,168.8838,168.7108,168.7108,9331.0
2018-06-22 14:00:00,224.31,224.75,224.26,224.67,11397.0,168.7484,169.0794,168.7108,169.0192,11397.0
2018-06-22 14:10:00,224.67,224.8,224.61,224.67,6482.0,169.0192,169.117,168.9741,169.0192,6482.0
2018-06-22 14:20:00,224.74,224.94,224.74,224.9,8263.0,169.0719,169.2223,169.0719,169.1922,8263.0
2018-06-22 14:30:00,224.94,225.25,224.9,225.1,15654.0,169.2223,169.4556,169.1922,169.3427,15654.0
2018-06-22 14:40:00,225.11,225.64,225.1,225.59,25236.0,169.3502,169.749,169.3427,169.7113,25236.0
2018-06-22 14:50:00,225.55,225.68,225.38,225.63,15309.0,169.6812,169.779,169.5534,169.7414,15309.0
2018-06-22 15:00:00,225.61,225.68,225.1,225.11,30817.0,169.7264,169.779,169.3427,169.3502,30817.0
2018-06-22 15:10:00,225.06,225.65,225.02,225.64,23075.0,169.3126,169.7565,169.2825,169.749,23075.0
2018-06-22 15:20:00,225.66,225.94,225.62,225.68,29129.0,169.764,169.9746,169.7339,169.779,29129.0
2018-06-22 15:30:00,225.68,225.68,225.31,225.57,33594.0,169.779,169.779,169.5007,169.6963,33594.0
2018-06-22 15:40:00,225.57,226.21,225.54,226.17,58381.0,169.6963,170.1778,169.6737,170.1477,58381.0
2018-06-22 15:50:00,226.14,226.25,225.91,225.96,169385.0,170.1251,170.2079,169.9521,169.9897,169385.0
2018-06-25 09:30:00,225.35,226.25,224.22,224.78,21266.0,169.5308,170.2079,168.6807,169.102,21266.0
2018-06-25 09:40:00,224.78,225.25,224.01,224.98,19189.0,169.102,169.4556,168.5227,169.2524,19189.0
2018-06-25 09:50:00,224.99,225.78,224.98,225.78,12885.0,169.26,169.8543,169.2524,169.8543,12885.0
2018-06-25 10:00:00,225.4,225.46,224.73,224.97,19470.0,169.5684,169.6135,169.0644,169.2449,19470.0
2018-06-25 10:10:00,224.95,225.18,223.94,224.08,9475.0,169.2299,169.4029,168.47,168.5754,9475.0
2018-06-25 10:20:00,224.29,224.33,223.5,223.9,13990.0,168.7333,168.7634,168.139,168.4399,13990.0
2018-06-25 10:30:00,224.02,224.02,223.41,223.91,11273.0,168.5302,168.5302,168.0713,168.4475,11273.0
2018-06-25 10:40:00,223.96,224.55,223.94,224.55,10982.0,168.4851,168.9289,168.47,168.9289,10982.0
2018-06-25 10:50:00,224.65,224.92,224.45,224.78,7088.0,169.0042,169.2073,168.8537,169.102,7088.0
2018-06-25 11:00:00,224.86,224.9,224.32,224.64,15805.0,169.1622,169.1922,168.7559,168.9967,15805.0
2018-06-25 11:10:00,224.7,224.87,224.44,224.58,9762.0,169.0418,169.1697,168.8462,168.9515,9762.0
2018-06-25 11:20:00,224.53,224.66,224.26,224.61,9723.0,168.9139,169.0117,168.7108,168.9741,9723.0
2018-06-25 11:30:00,224.65,224.78,224.36,224.38,12748.0,169.0042,169.102,168.786,168.8011,12748.0
2018-06-25 11:40:00,224.44,224.79,224.4,224.66,9962.0,168.8462,169.1095,168.8161,169.0117,9962.0
2018-06-25 11:50:00,224.66,225.06,224.5,224.59,14799.0,169.0117,169.3126,168.8913,168.959,14799.0
2018-06-25 12:00:00,224.59,224.89,224.29,224.89,9300.0,168.959,169.1847,168.7333,169.1847,9300.0
2018-06-25 12:10:00,224.89,225.42,224.72,225.16,5945.0,169.1847,169.5834,169.0568,169.3878,5945.0
2018-06-25 12:20:00,225.07,225.4,224.95,225.39,8504.0,169.3201,169.5684,169.2299,169.5609,8504.0
2018-06-25 12:30:00,225.45,225.49,225.13,225.14,6456.0,169.606,169.6361,169.3653,169.3728,6456.0
2018-06-25 12:40:00,225.2,225.33,224.95,224.95,5038.0,169.4179,169.5157,169.2299,169.2299,5038.0
2018-06-25 12:50:00,225.05,225.92,225.0,225.84,10303.0,169.3051,169.9596,169.2675,169.8994,10303.0
2018-06-25 13:00:00,225.78,225.81,225.3,225.35,13794.0,169.8543,169.8768,169.4932,169.5308,13794.0
2018-06-25 13:10:00,225.23,225.3,225.07,225.07,7528.0,169.4405,169.4932,169.3201,169.3201,7528.0
2018-06-25 13:20:00,225.13,225.6,225.13,225.58,8510.0,169.3653,169.7189,169.3653,169.7038,8510.0
2018-06-25 13:30:00,225.55,225.94,225.35,225.9,5771.0,169.6812,169.9746,169.5308,169.9445,5771.0
2018-06-25 13:40:00,225.89,226.07,225.68,225.73,8499.0,169.937,170.0724,169.779,169.8167,8499.0
2018-06-25 13:50:00,225.67,225.71,225.28,225.48,9990.0,169.7715,169.8016,169.4781,169.6286,9990.0
2018-06-25 14:00:00,225.48,225.55,225.2,225.4,22860.0,169.6286,169.6812,169.4179,169.5684,22860.0
2018-06-25 14:10:00,225.4,225.44,224.85,225.08,16149.0,169.5684,169.5985,169.1546,169.3277,16149.0
2018-06-25 14:20:00,225.11,225.42,224.98,225.42,12931.0,169.3502,169.5834,169.2524,169.5834,12931.0
2018-06-25 14:30:00,225.44,225.68,225.25,225.48,62011.0,169.5985,169.779,169.4556,169.6286,62011.0
2018-06-25 14:40:00,225.38,225.51,225.27,225.41,14301.0,169.5534,169.6512,169.4706,169.5759,14301.0
2018-06-25 14:50:00,225.39,225.45,225.21,225.24,11458.0,169.5609,169.606,169.4255,169.448,11458.0
2018-06-25 15:00:00,225.22,225.28,224.83,225.03,11798.0,169.433,169.4781,169.1396,169.29,11798.0
2018-06-25 15:10:00,225.02,225.05,224.6,225.05,9498.0,169.2825,169.3051,168.9666,169.3051,9498.0
2018-06-25 15:20:00,225.11,225.53,225.05,225.41,13242.0,169.3502,169.6662,169.3051,169.5759,13242.0
2018-06-25 15:30:00,225.41,225.85,225.33,225.85,61178.0,169.5759,169.9069,169.5157,169.9069,61178.0
2018-06-25 15:40:00,225.82,225.85,225.27,225.34,32519.0,169.8844,169.9069,169.4706,169.5233,32519.0
2018-06-25 15:50:00,225.3,225.71,225.28,225.54,165889.0,169.4932,169.8016,169.4781,169.6737,165889.0
2018-06-26 09:30:00,225.83,226.0,224.54,225.53,16140.0,169.8919,170.0198,168.9214,169.6662,16140.0
2018-06-26 09:40:00,225.57,226.42,225.14,226.28,23425.0,169.6963,170.3357,169.3728,170.2304,23425.0
2018-06-26 09:50:00,226.15,227.23,226.07,226.91,21177.0,170.1326,170.9451,170.0724,170.7044,21177.0
2018-06-26 10:00:00,226.88,227.38,226.82,226.97,12871.0,170.6818,171.058,170.6367,170.7495,12871.0
2018-06-26 10:10:00,226.9,227.27,226.6,226.94,22873.0,170.6968,170.9752,170.4712,170.7269,22873.0
2018-06-26 10:20:00,227.11,227.34,227.07,227.24,4985.0,170.8548,171.0279,170.8247,170.9526,4985.0
2018-06-26 10:30:00,227.16,227.57,226.99,227.44,8177.0,170.8924,171.2009,170.7646,171.1031,8177.0
2018-06-26 10:40:00,227.53,227.78,227.23,227.62,14401.0,171.1708,171.3589,170.9451,171.2385,14401.0
2018-06-26 10:50:00,227.47,227.58,227.3,227.37,2443.0,171.1257,171.2084,170.9978,171.0504,2443.0
2018-06-26 11:00:00,227.47,227.47,227.03,227.45,13529.0,171.1257,171.1257,170.7946,171.1106,13529.0
2018-06-26 11:10:00,227.54,227.54,227.02,227.41,21756.0,171.1783,171.1783,170.7871,171.0805,21756.0
2018-06-26 11:20:00,227.5,227.88,227.44,227.53,5139.0,171.1482,171.4341,171.1031,171.1708,5139.0
2018-06-26 11:30:00,227.57,227.57,227.19,227.33,12892.0,171.2009,171.2009,170.915,171.0203,12892.0
2018-06-26 11:40:00,227.29,227.66,227.26,227.46,20485.0,170.9902,171.2686,170.9677,171.1181,20485.0
2018-06-26 11:50:00,227.48,227.64,227.44,227.55,13484.0,171.1332,171.2536,171.1031,171.1858,13484.0
2018-06-26 12:00:00,227.53,227.7,227.52,227.66,8063.0,171.1708,171.2987,171.1633,171.2686,8063.0
2018-06-26 12:10:00,227.7,227.78,227.4,227.57,10774.0,171.2987,171.3589,171.073,171.2009,10774.0
2018-06-26 12:20:00,227.62,227.69,227.43,227.61,7550.0,171.2385,171.2912,171.0956,171.231,7550.0
2018-06-26 12:30:00,227.55,227.58,227.42,227.52,10384.0,171.1858,171.2084,171.088,171.1633,10384.0
2018-06-26 12:40:00,227.57,227.94,227.56,227.92,35193.0,171.2009,171.4792,171.1934,171.4642,35193.0
2018-06-26 12:50:00,227.92,228.37,227.92,228.37,5522.0,171.4642,171.8027,171.4642,171.8027,5522.0
2018-06-26 13:00:00,228.42,228.6,228.3,228.5,14405.0,171.8403,171.9758,171.7501,171.9005,14405.0
2018-06-26 13:10:00,228.46,228.82,228.4,228.76,24323.0,171.8704,172.1413,171.8253,172.0961,24323.0
2018-06-26 13:20:00,228.82,228.99,228.6,228.96,36771.0,172.1413,172.2692,171.9758,172.2466,36771.0
2018-06-26 13:30:00,228.96,229.21,228.82,229.19,21259.0,172.2466,172.4347,172.1413,172.4196,21259.0
2018-06-26 13:40:00,229.09,229.17,228.77,228.77,15446.0,172.3444,172.4046,172.1037,172.1037,15446.0
2018-06-26 13:50:00,228.74,228.79,228.52,228.54,26302.0,172.0811,172.1187,171.9156,171.9306,26302.0
2018-06-26 14:00:00,228.63,229.04,228.55,228.98,50039.0,171.9983,172.3068,171.9381,172.2616,50039.0
2018-06-26 14:10:00,228.94,229.26,228.94,229.21,32577.0,172.2315,172.4723,172.2315,172.4347,32577.0
2018-06-26 14:20:00,229.16,229.54,228.99,229.2,44984.0,172.397,172.6829,172.2692,172.4271,44984.0
2018-06-26 14:30:00,229.18,229.33,229.02,229.22,28056.0,172.4121,172.5249,172.2917,172.4422,28056.0
2018-06-26 14:40:00,229.19,229.47,229.09,229.24,19484.0,172.4196,172.6303,172.3444,172.4572,19484.0
2018-06-26 14:50:00,229.18,229.7,229.15,229.7,26091.0,172.4121,172.8033,172.3895,172.8033,26091.0
2018-06-26 15:00:00,229.72,229.72,229.11,229.3,72035.0,172.8183,172.8183,172.3594,172.5024,72035.0
2018-06-26 15:10:00,229.28,229.47,229.06,229.25,34695.0,172.4873,172.6303,172.3218,172.4648,34695.0
2018-06-26 15:20:00,229.15,229.27,229.05,229.12,48237.0,172.3895,172.4798,172.3143,172.367,48237.0
2018-06-26 15:30:00,229.13,229.7,228.87,229.11,94573.0,172.3745,172.8033,172.1789,172.3594,94573.0
2018-06-26 15:40:00,229.04,229.3,228.6,228.63,112580.0,172.3068,172.5024,171.9758,171.9983,112580.0
2018-06-26 15:50:00,228.57,229.09,228.47,228.81,188912.0,171.9532,172.3444,171.878,172.1337,188912.0
2018-06-27 09:30:00,228.99,229.44,227.81,227.81,11669.0,172.2692,172.6077,171.3814,171.3814,11669.0
2018-06-27 09:40:00,227.99,228.02,227.15,227.92,32109.0,171.5169,171.5394,170.8849,171.4642,32109.0
2018-06-27 09:50:00,227.95,228.43,227.74,228.31,32967.0,171.4868,171.8479,171.3288,171.7576,32967.0
2018-06-27 10:00:00,228.31,229.17,228.17,228.92,18947.0,171.7576,172.4046,171.6523,172.2165,18947.0
2018-06-27 10:10:00,229.06,229.42,229.01,229.16,17250.0,172.3218,172.5926,172.2842,172.397,17250.0
2018-06-27 10:20:00,229.2,229.7,229.0,229.51,26868.0,172.4271,172.8033,172.2767,172.6604,26868.0
2018-06-27 10:30:00,229.66,229.9,229.03,229.25,17454.0,172.7732,172.9537,172.2992,172.4648,17454.0
2018-06-27 10:40:00,229.26,229.27,229.04,229.16,20451.0,172.4723,172.4798,172.3068,172.397,20451.0
2018-06-27 10:50:00,229.1,229.19,228.64,228.81,34239.0,172.3519,172.4196,172.0059,172.1337,34239.0
2018-06-27 11:00:00,228.8,229.28,228.8,229.17,6852.0,172.1262,172.4873,172.1262,172.4046,6852.0
2018-06-27 11:10:00,229.12,229.31,229.01,229.14,7114.0,172.367,172.5099,172.2842,172.382,7114.0
2018-06-27 11:20:00,229.15,229.41,229.06,229.1,21458.0,172.3895,172.5851,172.3218,172.3519,21458.0
2018-06-27 11:30:00,229.04,229.26,228.78,229.21,28771.0,172.3068,172.4723,172.1112,172.4347,28771.0
2018-06-27 11:40:00,229.11,229.43,229.07,229.37,32731.0,172.3594,172.6002,172.3293,172.555,32731.0
2018-06-27 11:50:00,229.4,229.43,229.15,229.42,10827.0,172.5776,172.6002,172.3895,172.5926,10827.0
2018-06-27 12:00:00,229.43,229.67,229.27,229.67,27405.0,172.6002,172.7807,172.4798,172.7807,27405.0
2018-06-27 12:10:00,229.6,230.09,229.59,229.68,21269.0,172.7281,173.0967,172.7205,172.7882,21269.0
2018-06-27 12:20:00,229.64,229.65,229.4,229.53,14484.0,172.7582,172.7657,172.5776,172.6754,14484.0
2018-06-27 12:30:00,229.57,229.6,229.34,229.44,6256.0,172.7055,172.7281,172.5325,172.6077,6256.0
2018-06-27 12:40:00,229.44,229.5,228.83,228.88,90914.0,172.6077,172.6528,172.1488,172.1864,90914.0
2018-06-27 12:50:00,228.88,228.9,228.62,228.64,14185.0,172.1864,172.2014,171.9908,172.0059,14185.0
2018-06-27 13:00:00,228.74,228.8,228.39,228.39,6872.0,172.0811,172.1262,171.8178,171.8178,6872.0
2018-06-27 13:10:00,228.44,228.69,228.3,228.44,15292.0,171.8554,172.0435,171.7501,171.8554,15292.0
2018-06-27 13:20:00,228.45,228.61,228.43,228.59,12414.0,171.8629,171.9833,171.8479,171.9682,12414.0
2018-06-27 13:30:00,228.61,228.61,228.31,228.31,6399.0,171.9833,171.9833,171.7576,171.7576,6399.0
2018-06-27 13:40:00,228.37,228.74,228.37,228.62,11397.0,171.8027,172.0811,171.8027,171.9908,11397.0
2018-06-27 13:50:00,228.64,228.7,228.45,228.52,11623.0,172.0059,172.051,171.8629,171.9156,11623.0
2018-06-27 14:00:00,228.54,228.54,228.35,228.42,38184.0,171.9306,171.9306,171.7877,171.8403,38184.0
2018-06-27 14:10:00,228.42,228.57,228.32,228.34,14019.0,171.8403,171.9532,171.7651,171.7802,14019.0
2018-06-27 14:20:00,228.37,228.37,227.8,227.82,47326.0,171.8027,171.8027,171.3739,171.389,47326.0
2018-06-27 14:30:00,227.82,227.82,227.6,227.76,10479.0,171.389,171.389,171.2235,171.3438,10479.0
2018-06-27 14:40:00,227.83,228.02,227.82,227.96,7932.0,171.3965,171.5394,171.389,171.4943,7932.0
2018-06-27 14:50:00,227.92,228.0,227.74,227.79,18407.0,171.4642,171.5244,171.3288,171.3664,18407.0
2018-06-27 15:00:00,227.81,227.86,227.47,227.47,12892.0,171.3814,171.4191,171.1257,171.1257,12892.0
2018-06-27 15:10:00,227.42,227.42,226.88,227.02,12298.0,171.088,171.088,170.6818,170.7871,12298.0
2018-06-27 15:20:00,227.03,227.19,226.83,227.13,16933.0,170.7946,170.915,170.6442,170.8699,16933.0
2018-06-27 15:30:00,227.05,227.2,226.96,227.14,25319.0,170.8097,170.9225,170.742,170.8774,25319.0
2018-06-27 15:40:00,227.14,227.36,227.06,227.1,21831.0,170.8774,171.0429,170.8172,170.8473,21831.0
2018-06-27 15:50:00,227.06,227.34,227.0,227.1,69252.0,170.8172,171.0279,170.7721,170.8473,69252.0
2018-06-28 09:30:00,226.79,227.75,226.79,227.72,16459.0,170.6141,171.3363,170.6141,171.3137,16459.0
2018-06-28 09:40:00,227.9,228.96,227.71,228.73,9424.0,171.4491,172.2466,171.3062,172.0736,9424.0
2018-06-28 09:50:00,228.85,229.18,228.73,228.76,38686.0,172.1638,172.4121,172.0736,172.0961,38686.0
2018-06-28 10:00:00,228.98,228.98,227.8,227.99,9493.0,172.2616,172.2616,171.3739,171.5169,9493.0
2018-06-28 10:10:00,228.12,228.13,227.47,227.55,10446.0,171.6147,171.6222,171.1257,171.1858,10446.0
2018-06-28 10:20:00,227.51,227.69,227.29,227.55,12279.0,171.1558,171.2912,170.9902,171.1858,12279.0
2018-06-28 10:30:00,227.49,227.8,227.39,227.75,7930.0,171.1407,171.3739,171.0655,171.3363,7930.0
2018-06-28 10:40:00,227.8,228.2,227.79,227.89,16412.0,171.3739,171.6748,171.3664,171.4416,16412.0
2018-06-28 10:50:00,227.9,227.95,227.52,227.88,7805.0,171.4491,171.4868,171.1633,171.4341,7805.0
2018-06-28 11:00:00,227.79,227.97,227.65,227.96,8316.0,171.3664,171.5018,171.2611,171.4943,8316.0
2018-06-28 11:10:00,227.97,228.1,227.71,228.0,13691.0,171.5018,171.5996,171.3062,171.5244,13691.0
2018-06-28 11:20:00,227.97,228.27,227.74,228.18,11727.0,171.5018,171.7275,171.3288,171.6598,11727.0
2018-06-28 11:30:00,228.22,228.22,227.83,228.0,5800.0,171.6899,171.6899,171.3965,171.5244,5800.0
2018-06-28 11:40:00,228.12,228.12,227.79,227.79,18657.0,171.6147,171.6147,171.3664,171.3664,18657.0
2018-06-28 11:50:00,228.02,228.04,227.83,227.95,18378.0,171.5394,171.5545,171.3965,171.4868,18378.0
2018-06-28 12:00:00,227.9,228.08,227.79,227.99,23117.0,171.4491,171.5846,171.3664,171.5169,23117.0
2018-06-28 12:10:00,228.08,228.61,228.02,228.38,15379.0,171.5846,171.9833,171.5394,171.8103,15379.0
2018-06-28 12:20:00,228.5,228.67,228.3,228.46,33868.0,171.9005,172.0284,171.7501,171.8704,33868.0
2018-06-28 12:30:00,228.47,228.66,228.36,228.59,11330.0,171.878,172.0209,171.7952,171.9682,11330.0
2018-06-28 12:40:00,228.55,228.59,228.32,228.37,5401.0,171.9381,171.9682,171.7651,171.8027,5401.0
2018-06-28 12:50:00,228.33,228.63,228.33,228.63,6384.0,171.7726,171.9983,171.7726,171.9983,6384.0
2018-06-28 13:00:00,228.64,228.72,228.59,228.7,4333.0,172.0059,172.066,171.9682,172.051,4333.0
2018-06-28 13:10:00,228.7,228.82,228.63,228.7,5251.0,172.051,172.1413,171.9983,172.051,5251.0
2018-06-28 13:20:00,228.7,228.85,228.59,228.61,8875.0,172.051,172.1638,171.9682,171.9833,8875.0
2018-06-28 13:30:00,228.55,228.55,228.38,228.44,9421.0,171.9381,171.9381,171.8103,171.8554,9421.0
2018-06-28 13:40:00,228.5,228.62,228.34,228.48,6155.0,171.9005,171.9908,171.7802,171.8855,6155.0
2018-06-28 13:50:00,228.49,228.61,228.41,228.46,5390.0,171.893,171.9833,171.8328,171.8704,5390.0
2018-06-28 14:00:00,228.37,228.6,228.37,228.52,9419.0,171.8027,171.9758,171.8027,171.9156,9419.0
2018-06-28 14:10:00,228.5,228.5,228.24,228.24,9165.0,171.9005,171.9005,171.7049,171.7049,9165.0
2018-06-28 14:20:00,228.34,228.6,228.34,228.54,6233.0,171.7802,171.9758,171.7802,171.9306,6233.0
2018-06-28 14:30:00,228.54,228.69,228.52,228.52,3650.0,171.9306,172.0435,171.9156,171.9156,3650.0
2018-06-28 14:40:00,228.54,228.59,228.47,228.51,5008.0,171.9306,171.9682,171.878,171.9081,5008.0
2018-06-28 14:50:00,228.53,229.1,228.48,229.1,12402.0,171.9231,172.3519,171.8855,172.3519,12402.0
2018-06-28 15:00:00,229.08,229.43,229.03,229.26,31324.0,172.3369,172.6002,172.2992,172.4723,31324.0
2018-06-28 15:10:00,229.4,229.58,229.2,229.55,19265.0,172.5776,172.713,172.4271,172.6904,19265.0
2018-06-28 15:20:00,229.61,229.62,229.34,229.39,21108.0,172.7356,172.7431,172.5325,172.5701,21108.0
2018-06-28 15:30:00,229.39,229.51,229.09,229.09,50130.0,172.5701,172.6604,172.3444,172.3444,50130.0
2018-06-28 15:40:00,229.09,229.33,228.96,229.19,24662.0,172.3444,172.5249,172.2466,172.4196,24662.0
2018-06-28 15:50:00,229.18,229.25,228.64,228.95,69839.0,172.4121,172.4648,172.0059,172.2391,69839.0
2018-06-29 09:30:00,228.06,228.07,225.98,226.25,33573.0,171.5695,171.577,170.0047,170.2079,33573.0
2018-06-29 09:40:00,226.21,226.72,225.95,226.18,19934.0,170.1778,170.5614,169.9822,170.1552,19934.0
2018-06-29 09:50:00,226.46,227.67,226.12,227.58,32000.0,170.3658,171.2761,170.1101,171.2084,32000.0
2018-06-29 10:00:00,227.51,227.92,227.24,227.82,34758.0,171.1558,171.4642,170.9526,171.389,34758.0
2018-06-29 10:10:00,227.9,228.08,227.72,227.77,12084.0,171.4491,171.5846,171.3137,171.3514,12084.0
2018-06-29 10:20:00,227.77,227.77,226.84,227.13,19595.0,171.3514,171.3514,170.6517,170.8699,19595.0
2018-06-29 10:30:00,227.2,227.58,227.05,227.26,7965.0,170.9225,171.2084,170.8097,170.9677,7965.0
2018-06-29 10:40:00,227.33,228.09,227.33,227.76,9408.0,171.0203,171.5921,171.0203,171.3438,9408.0
2018-06-29 10:50:00,227.6,227.85,227.56,227.85,4510.0,171.2235,171.4115,171.1934,171.4115,4510.0
2018-06-29 11:00:00,227.89,228.14,227.65,227.71,6561.0,171.4416,171.6297,171.2611,171.3062,6561.0
2018-06-29 11:10:00,227.73,228.01,227.65,227.85,8723.0,171.3213,171.5319,171.2611,171.4115,8723.0
2018-06-29 11:20:00,227.95,228.91,227.79,228.91,8842.0,171.4868,172.209,171.3664,172.209,8842.0
2018-06-29 11:30:00,228.93,229.28,228.93,229.0,6131.0,172.224,172.4873,172.224,172.2767,6131.0
2018-06-29 11:40:00,228.99,229.47,228.99,229.31,7070.0,172.2692,172.6303,172.2692,172.5099,7070.0
2018-06-29 11:50:00,229.26,229.26,228.77,229.21,6148.0,172.4723,172.4723,172.1037,172.4347,6148.0
2018-06-29 12:00:00,229.14,229.25,228.96,228.96,6911.0,172.382,172.4648,172.2466,172.2466,6911.0
2018-06-29 12:10:00,228.9,228.95,228.8,228.9,4774.0,172.2014,172.2391,172.1262,172.2014,4774.0
2018-06-29 12:20:00,228.91,229.33,228.9,229.14,7891.0,172.209,172.5249,172.2014,172.382,7891.0
2018-06-29 12:30:00,229.14,229.2,228.87,228.96,7187.0,172.382,172.4271,172.1789,172.2466,7187.0
2018-06-29 12:40:00,228.96,229.12,228.93,229.01,5268.0,172.2466,172.367,172.224,172.2842,5268.0
2018-06-29 12:50:00,229.06,229.1,228.93,229.02,7519.0,172.3218,172.3519,172.224,172.2917,7519.0
2018-06-29 13:00:00,229.06,229.18,228.97,229.16,4382.0,172.3218,172.4121,172.2541,172.397,4382.0
2018-06-29 13:10:00,229.15,229.17,229.02,229.07,3947.0,172.3895,172.4046,172.2917,172.3293,3947.0
2018-06-29 13:20:00,229.07,229.07,228.68,228.71,6652.0,172.3293,172.3293,172.0359,172.0585,6652.0
2018-06-29 13:30:00,228.65,229.0,228.41,228.9,11659.0,172.0134,172.2767,171.8328,172.2014,11659.0
2018-06-29 13:40:00,228.99,229.22,228.83,228.88,12224.0,172.2692,172.4422,172.1488,172.1864,12224.0
2018-06-29 13:50:00,228.89,229.16,228.79,229.07,7470.0,172.1939,172.397,172.1187,172.3293,7470.0
2018-06-29 14:00:00,229.05,229.1,228.59,228.66,8228.0,172.3143,172.3519,171.9682,172.0209,8228.0
2018-06-29 14:10:00,228.68,228.68,228.01,228.01,14178.0,172.0359,172.0359,171.5319,171.5319,14178.0
2018-06-29 14:20:00,228.11,228.36,228.0,228.18,7865.0,171.6071,171.7952,171.5244,171.6598,7865.0
2018-06-29 14:30:00,228.18,228.36,228.18,228.25,15092.0,171.6598,171.7952,171.6598,171.7125,15092.0
2018-06-29 14:40:00,228.22,228.22,227.86,227.92,16313.0,171.6899,171.6899,171.4191,171.4642,16313.0
2018-06-29 14:50:00,227.93,228.05,227.8,227.8,14541.0,171.4717,171.562,171.3739,171.3739,14541.0
2018-06-29 15:00:00,227.84,228.05,227.81,227.94,20415.0,171.404,171.562,171.3814,171.4792,20415.0
2018-06-29 15:10:00,227.94,228.04,227.58,227.97,23365.0,171.4792,171.5545,171.2084,171.5018,23365.0
2018-06-29 15:20:00,227.94,227.95,227.22,227.31,44225.0,171.4792,171.4868,170.9376,171.0053,44225.0
2018-06-29 15:30:00,227.31,227.57,227.16,227.23,43908.0,171.0053,171.2009,170.8924,170.9451,43908.0
2018-06-29 15:40:00,227.23,227.46,226.88,226.89,53820.0,170.9451,171.1181,170.6818,170.6893,53820.0
2018-06-29 15:50:00,226.89,227.17,226.67,226.87,166578.0,170.6893,170.9,170.5238,170.6743,166578.0
2018-07-02 09:30:00,226.86,228.0,226.7,226.99,20100.0,170.6668,171.5244,170.5464,170.7646,20100.0
2018-07-02 09:40:00,226.99,227.18,226.0,227.07,12318.0,170.7646,170.9075,170.0198,170.8247,12318.0
2018-07-02 09:50:00,226.89,227.8,226.88,227.68,12063.0,170.6893,171.3739,170.6818,171.2836,12063.0
2018-07-02 10:00:00,227.8,228.69,227.54,227.54,20424.0,171.3739,172.0435,171.1783,171.1783,20424.0
2018-07-02 10:10:00,227.53,227.73,226.88,226.98,7590.0,171.1708,171.3213,170.6818,170.757,7590.0
2018-07-02 10:20:00,226.83,227.22,226.83,227.0,10036.0,170.6442,170.9376,170.6442,170.7721,10036.0
2018-07-02 10:30:00,227.05,227.11,225.61,225.89,10949.0,170.8097,170.8548,169.7264,169.937,10949.0
2018-07-02 10:40:00,225.93,226.05,225.5,225.91,5882.0,169.9671,170.0574,169.6436,169.9521,5882.0
2018-07-02 10:50:00,225.84,225.94,225.62,225.74,9220.0,169.8994,169.9746,169.7339,169.8242,9220.0
2018-07-02 11:00:00,225.74,226.55,225.6,226.55,6853.0,169.8242,170.4335,169.7189,170.4335,6853.0
2018-07-02 11:10:00,226.55,226.73,226.43,226.47,8078.0,170.4335,170.569,170.3433,170.3734,8078.0
2018-07-02 11:20:00,226.62,226.62,226.14,226.34,8045.0,170.4862,170.4862,170.1251,170.2756,8045.0
2018-07-02 11:30:00,226.2,226.24,225.8,226.09,4251.0,170.1702,170.2003,169.8693,170.0875,4251.0
2018-07-02 11:40:00,225.96,226.21,225.91,226.15,2336.0,169.9897,170.1778,169.9521,170.1326,2336.0
2018-07-02 11:50:00,226.27,226.52,226.14,226.23,7637.0,170.2229,170.411,170.1251,170.1928,7637.0
2018-07-02 12:00:00,226.23,226.35,226.11,226.26,4873.0,170.1928,170.2831,170.1025,170.2154,4873.0
2018-07-02 12:10:00,226.2,226.28,226.01,226.06,2785.0,170.1702,170.2304,170.0273,170.0649,2785.0
2018-07-02 12:20:00,226.08,226.08,225.72,225.72,4086.0,170.08,170.08,169.8091,169.8091,4086.0
2018-07-02 12:30:00,225.66,226.16,225.6,225.73,7952.0,169.764,170.1401,169.7189,169.8167,7952.0
2018-07-02 12:40:00,225.64,225.69,225.2,225.3,5623.0,169.749,169.7866,169.4179,169.4932,5623.0
2018-07-02 12:50:00,225.21,225.27,225.18,225.27,1000.0,169.4255,169.4706,169.4029,169.4706,1000.0
2018-07-02 13:00:00,225.2,225.25,224.5,224.73,9434.0,169.4179,169.4556,168.8913,169.0644,9434.0
2018-07-02 13:10:00,224.72,224.78,224.22,224.3,9112.0,169.0568,169.102,168.6807,168.7409,9112.0
2018-07-02 13:20:00,224.27,224.44,224.04,224.41,4797.0,168.7183,168.8462,168.5453,168.8236,4797.0
2018-07-02 13:30:00,224.4,224.4,223.83,223.85,7668.0,168.8161,168.8161,168.3873,168.4023,7668.0
2018-07-02 13:40:00,223.86,224.05,223.68,223.87,7460.0,168.4099,168.5528,168.2744,168.4174,7460.0
2018-07-02 13:50:00,223.88,224.07,223.72,223.92,5265.0,168.4249,168.5678,168.3045,168.455,5265.0
2018-07-02 14:00:00,223.91,224.49,223.89,224.49,8759.0,168.4475,168.8838,168.4324,168.8838,8759.0
2018-07-02 14:10:00,224.46,225.09,224.46,225.09,6199.0,168.8612,169.3352,168.8612,169.3352,6199.0
2018-07-02 14:20:00,225.09,225.59,225.03,225.47,12690.0,169.3352,169.7113,169.29,169.6211,12690.0
2018-07-02 14:30:00,225.58,225.9,225.58,225.68,6652.0,169.7038,169.9445,169.7038,169.779,6652.0
2018-07-02 14:40:00,225.57,225.62,225.2,225.26,7061.0,169.6963,169.7339,169.4179,169.4631,7061.0
2018-07-02 14:50:00,225.26,225.63,225.26,225.59,5406.0,169.4631,169.7414,169.4631,169.7113,5406.0
2018-07-02 15:00:00,225.49,225.49,225.2,225.26,4323.0,169.6361,169.6361,169.4179,169.4631,4323.0
2018-07-02 15:10:00,225.22,225.49,225.22,225.43,9423.0,169.433,169.6361,169.433,169.591,9423.0
2018-07-02 15:20:00,225.47,225.78,225.39,225.57,10370.0,169.6211,169.8543,169.5609,169.6963,10370.0
2018-07-02 15:30:00,225.57,225.91,225.5,225.86,22781.0,169.6963,169.9521,169.6436,169.9145,22781.0
2018-07-02 15:40:00,225.86,225.97,225.44,225.92,22035.0,169.9145,169.9972,169.5985,169.9596,22035.0
2018-07-02 15:50:00,225.91,226.39,225.87,226.29,80914.0,169.9521,170.3132,169.922,170.2379,80914.0
2018-07-03 09:30:00,226.58,227.0,225.3,226.99,13912.0,170.4561,170.7721,169.4932,170.7646,13912.0
2018-07-03 09:40:00,227.0,228.59,226.87,228.59,10723.0,170.7721,171.9682,170.6743,171.9682,10723.0
2018-07-03 09:50:00,228.58,229.1,228.46,228.75,17816.0,171.9607,172.3519,171.8704,172.0886,17816.0
2018-07-03 10:00:00,228.79,229.58,228.78,229.3,19691.0,172.1187,172.713,172.1112,172.5024,19691.0
2018-07-03 10:10:00,229.38,229.93,229.27,229.61,19216.0,172.5626,172.9763,172.4798,172.7356,19216.0
2018-07-03 10:20:00,229.62,229.62,229.03,229.14,10597.0,172.7431,172.7431,172.2992,172.382,10597.0
2018-07-03 10:30:00,229.13,229.13,227.82,228.29,22570.0,172.3745,172.3745,171.389,171.7425,22570.0
2018-07-03 10:40:00,228.31,228.88,228.23,228.87,12009.0,171.7576,172.1864,171.6974,172.1789,12009.0
2018-07-03 10:50:00,228.82,229.04,228.44,229.04,4900.0,172.1413,172.3068,171.8554,172.3068,4900.0
2018-07-03 11:00:00,228.97,229.04,228.48,228.86,5086.0,172.2541,172.3068,171.8855,172.1714,5086.0
2018-07-03 11:10:00,228.83,229.37,228.79,229.32,7472.0,172.1488,172.555,172.1187,172.5174,7472.0
2018-07-03 11:20:00,229.34,229.95,229.2,229.6,9348.0,172.5325,172.9914,172.4271,172.7281,9348.0
2018-07-03 11:30:00,229.55,230.27,229.55,230.27,14989.0,172.6904,173.2321,172.6904,173.2321,14989.0
2018-07-03 11:40:00,230.42,230.75,230.09,230.19,20490.0,173.3449,173.5932,173.0967,173.1719,20490.0
2018-07-03 11:50:00,230.2,230.94,230.15,230.87,19394.0,173.1794,173.7361,173.1418,173.6835,19394.0
2018-07-03 12:00:00,230.82,230.9,230.29,230.39,23987.0,173.6459,173.706,173.2471,173.3224,23987.0
2018-07-03 12:10:00,230.46,230.57,230.28,230.35,13200.0,173.375,173.4578,173.2396,173.2923,13200.0
2018-07-03 12:20:00,230.29,230.3,229.68,229.76,12525.0,173.2471,173.2547,172.7882,172.8484,12525.0
2018-07-03 12:30:00,229.81,229.81,229.25,229.25,5831.0,172.886,172.886,172.4648,172.4648,5831.0
2018-07-03 12:40:00,229.17,229.35,228.92,229.05,15587.0,172.4046,172.54,172.2165,172.3143,15587.0
2018-07-03 12:50:00,229.0,229.38,228.6,229.36,54203.0,172.2767,172.5626,171.9758,172.5475,54203.0
2018-07-05 09:30:00,229.43,229.59,228.92,229.35,18123.0,172.6002,172.7205,172.2165,172.54,18123.0
2018-07-05 09:40:00,229.35,230.61,229.2,230.2,20719.0,172.54,173.4879,172.4271,173.1794,20719.0
2018-07-05 09:50:00,230.25,230.25,229.49,229.8,2350.0,173.2171,173.2171,172.6453,172.8785,2350.0
2018-07-05 10:00:00,230.01,230.02,229.41,229.46,3939.0,173.0365,173.044,172.5851,172.6227,3939.0
2018-07-05 10:10:00,229.3,229.57,229.14,229.48,6514.0,172.5024,172.7055,172.382,172.6378,6514.0
2018-07-05 10:20:00,229.55,229.92,229.22,229.31,11065.0,172.6904,172.9688,172.4422,172.5099,11065.0
2018-07-05 10:30:00,229.41,229.56,229.05,229.05,15645.0,172.5851,172.698,172.3143,172.3143,15645.0
2018-07-05 10:40:00,229.11,229.68,228.87,229.32,4369.0,172.3594,172.7882,172.1789,172.5174,4369.0
2018-07-05 10:50:00,229.17,229.85,229.04,229.76,6815.0,172.4046,172.9161,172.3068,172.8484,6815.0
2018-07-05 11:00:00,229.9,230.12,229.84,230.03,6449.0,172.9537,173.1193,172.9086,173.0515,6449.0
2018-07-05 11:10:00,230.06,230.18,229.76,229.81,6259.0,173.0741,173.1644,172.8484,172.886,6259.0
2018-07-05 11:20:00,229.8,229.96,229.59,229.83,5266.0,172.8785,172.9989,172.7205,172.9011,5266.0
2018-07-05 11:30:00,229.72,229.86,229.51,229.76,9748.0,172.8183,172.9237,172.6604,172.8484,9748.0
2018-07-05 11:40:00,229.77,230.2,229.7,230.04,6290.0,172.856,173.1794,172.8033,173.0591,6290.0
2018-07-05 11:50:00,229.95,230.17,229.75,230.17,3600.0,172.9914,173.1569,172.8409,173.1569,3600.0
2018-07-05 12:00:00,230.16,230.71,230.02,230.67,6405.0,173.1493,173.5631,173.044,173.533,6405.0
2018-07-05 12:10:00,230.76,230.94,230.66,230.93,8122.0,173.6007,173.7361,173.5255,173.7286,8122.0
2018-07-05 12:20:00,231.0,231.23,230.82,230.9,8041.0,173.7813,173.9543,173.6459,173.706,8041.0
2018-07-05 12:30:00,230.93,231.0,230.66,230.67,11312.0,173.7286,173.7813,173.5255,173.533,11312.0
2018-07-05 12:40:00,230.72,230.83,230.38,230.61,4326.0,173.5706,173.6534,173.3149,173.4879,4326.0
2018-07-05 12:50:00,230.62,230.73,230.44,230.59,6348.0,173.4954,173.5782,173.36,173.4728,6348.0
2018-07-05 13:00:00,230.7,230.73,230.31,230.35,10569.0,173.5556,173.5782,173.2622,173.2923,10569.0
2018-07-05 13:10:00,230.29,230.7,230.28,230.64,4394.0,173.2471,173.5556,173.2396,173.5105,4394.0
2018-07-05 13:20:00,230.71,230.73,230.29,230.45,3001.0,173.5631,173.5782,173.2471,173.3675,3001.0
2018-07-05 13:30:00,230.55,230.62,230.41,230.61,3000.0,173.4427,173.4954,173.3374,173.4879,3000.0
2018-07-05 13:40:00,230.55,230.64,230.27,230.47,4803.0,173.4427,173.5105,173.2321,173.3826,4803.0
2018-07-05 13:50:00,230.65,231.14,230.64,231.14,5022.0,173.518,173.8866,173.5105,173.8866,5022.0
2018-07-05 14:00:00,231.04,231.9,231.03,231.81,15392.0,173.8114,174.4583,173.8038,174.3906,15392.0
2018-07-05 14:10:00,231.81,231.91,231.51,231.81,8798.0,174.3906,174.4659,174.165,174.3906,8798.0
2018-07-05 14:20:00,231.89,232.91,231.85,232.77,15587.0,174.4508,175.2182,174.4207,175.1128,15587.0
2018-07-05 14:30:00,232.69,232.77,232.43,232.43,12473.0,175.0527,175.1128,174.8571,174.8571,12473.0
2018-07-05 14:40:00,232.51,232.64,232.27,232.34,8338.0,174.9173,175.0151,174.7367,174.7894,8338.0
2018-07-05 14:50:00,232.35,232.43,232.01,232.27,12776.0,174.7969,174.8571,174.5411,174.7367,12776.0
2018-07-05 15:00:00,232.22,232.38,232.02,232.24,11223.0,174.6991,174.8195,174.5486,174.7141,11223.0
2018-07-05 15:10:00,232.33,232.38,231.81,231.84,10600.0,174.7818,174.8195,174.3906,174.4132,10600.0
2018-07-05 15:20:00,231.92,232.11,231.8,231.88,15290.0,174.4734,174.6163,174.3831,174.4433,15290.0
2018-07-05 15:30:00,231.87,231.96,231.43,231.86,11773.0,174.4358,174.5035,174.1048,174.4283,11773.0
2018-07-05 15:40:00,231.86,232.1,231.54,231.89,31462.0,174.4283,174.6088,174.1875,174.4508,31462.0
2018-07-05 15:50:00,231.94,232.93,231.89,232.76,78655.0,174.4884,175.2332,174.4508,175.1053,78655.0
2018-07-06 09:30:00,233.15,233.71,232.71,233.71,19545.0,175.3987,175.82,175.0677,175.82,19545.0
2018-07-06 09:40:00,233.48,234.9,233.42,234.31,21995.0,175.647,176.7152,175.6018,176.2714,21995.0
2018-07-06 09:50:00,234.38,234.38,233.2,233.52,8771.0,176.3241,176.3241,175.4363,175.6771,8771.0
2018-07-06 10:00:00,233.49,233.82,233.36,233.54,8110.0,175.6545,175.9028,175.5567,175.6921,8110.0
2018-07-06 10:10:00,233.65,233.78,233.25,233.75,7712.0,175.7749,175.8727,175.474,175.8501,7712.0
2018-07-06 10:20:00,233.61,233.61,232.38,232.49,38255.0,175.7448,175.7448,174.8195,174.9022,38255.0
2018-07-06 10:30:00,232.5,232.64,232.02,232.3,10028.0,174.9097,175.0151,174.5486,174.7593,10028.0
2018-07-06 10:40:00,232.36,232.73,232.32,232.67,8586.0,174.8044,175.0828,174.7743,175.0376,8586.0
2018-07-06 10:50:00,232.89,233.2,232.76,233.02,27109.0,175.2031,175.4363,175.1053,175.3009,27109.0
2018-07-06 11:00:00,232.9,233.4,232.84,233.25,4306.0,175.2106,175.5868,175.1655,175.474,4306.0
2018-07-06 11:10:00,233.25,233.45,233.1,233.29,7984.0,175.474,175.6244,175.3611,175.504,7984.0
2018-07-06 11:20:00,233.29,233.45,232.91,232.91,16294.0,175.504,175.6244,175.2182,175.2182,16294.0
2018-07-06 11:30:00,232.9,233.11,232.85,233.03,11817.0,175.2106,175.3686,175.173,175.3084,11817.0
2018-07-06 11:40:00,233.02,233.18,232.94,233.0,17086.0,175.3009,175.4213,175.2407,175.2859,17086.0
2018-07-06 11:50:00,233.08,233.25,232.66,232.69,15910.0,175.3461,175.474,175.0301,175.0527,15910.0
2018-07-06 12:00:00,232.67,233.0,232.61,233.0,6901.0,175.0376,175.2859,174.9925,175.2859,6901.0
2018-07-06 12:10:00,232.99,233.05,232.66,232.67,4235.0,175.2784,175.3235,175.0301,175.0376,4235.0
2018-07-06 12:20:00,232.62,232.62,232.42,232.42,3300.0,175.0,175.0,174.8495,174.8495,3300.0
2018-07-06 12:30:00,232.33,232.33,231.98,232.07,4840.0,174.7818,174.7818,174.5185,174.5862,4840.0
2018-07-06 12:40:00,232.08,232.31,232.07,232.2,6919.0,174.5938,174.7668,174.5862,174.684,6919.0
2018-07-06 12:50:00,232.08,232.14,231.61,231.84,27644.0,174.5938,174.6389,174.2402,174.4132,27644.0
2018-07-06 13:00:00,231.84,232.14,231.75,232.0,10118.0,174.4132,174.6389,174.3455,174.5336,10118.0
2018-07-06 13:10:00,232.04,232.07,231.93,232.07,7950.0,174.5637,174.5862,174.4809,174.5862,7950.0
2018-07-06 13:20:00,232.11,232.5,232.06,232.31,3580.0,174.6163,174.9097,174.5787,174.7668,3580.0
2018-07-06 13:30:00,232.48,232.55,231.98,231.98,19368.0,174.8947,174.9473,174.5185,174.5185,19368.0
2018-07-06 13:40:00,232.0,232.11,231.86,231.86,8011.0,174.5336,174.6163,174.4283,174.4283,8011.0
2018-07-06 13:50:00,231.92,232.17,231.88,231.96,14213.0,174.4734,174.6615,174.4433,174.5035,14213.0
2018-07-06 14:00:00,232.03,232.05,231.88,231.91,6068.0,174.5561,174.5712,174.4433,174.4659,6068.0
2018-07-06 14:10:00,231.99,232.03,231.89,231.97,4455.0,174.5261,174.5561,174.4508,174.511,4455.0
2018-07-06 14:20:00,232.01,232.05,231.82,231.92,2718.0,174.5411,174.5712,174.3982,174.4734,2718.0
2018-07-06 14:30:00,231.9,231.95,231.67,231.71,2878.0,174.4583,174.496,174.2853,174.3154,2878.0
2018-07-06 14:40:00,231.79,232.03,231.79,231.96,7650.0,174.3756,174.5561,174.3756,174.5035,7650.0
2018-07-06 14:50:00,232.02,232.14,231.88,232.05,9094.0,174.5486,174.6389,174.4433,174.5712,9094.0
2018-07-06 15:00:00,232.05,232.11,231.88,231.96,14054.0,174.5712,174.6163,174.4433,174.5035,14054.0
2018-07-06 15:10:00,231.97,232.15,231.89,231.89,13720.0,174.511,174.6464,174.4508,174.4508,13720.0
2018-07-06 15:20:00,231.82,232.02,231.7,231.86,13476.0,174.3982,174.5486,174.3079,174.4283,13476.0
2018-07-06 15:30:00,231.86,231.98,231.76,231.79,7293.0,174.4283,174.5185,174.353,174.3756,7293.0
2018-07-06 15:40:00,231.83,231.83,231.29,231.65,17663.0,174.4057,174.4057,173.9994,174.2703,17663.0
2018-07-06 15:50:00,231.61,232.37,231.5,232.22,72913.0,174.2402,174.8119,174.1574,174.6991,72913.0
2018-07-09 09:30:00,232.39,232.39,231.46,231.78,18606.0,174.827,174.827,174.1273,174.3681,18606.0
2018-07-09 09:40:00,231.61,231.74,229.74,230.26,14174.0,174.2402,174.338,172.8334,173.2246,14174.0
2018-07-09 09:50:00,230.16,230.25,229.42,229.75,13914.0,173.1493,173.2171,172.5926,172.8409,13914.0
2018-07-09 10:00:00,230.04,230.58,230.04,230.45,7700.0,173.0591,173.4653,173.0591,173.3675,7700.0
2018-07-09 10:10:00,230.43,230.43,230.0,230.24,5254.0,173.3525,173.3525,173.029,173.2095,5254.0
2018-07-09 10:20:00,230.15,230.41,229.72,229.85,10037.0,173.1418,173.3374,172.8183,172.9161,10037.0
2018-07-09 10:30:00,229.87,229.94,228.76,229.59,18686.0,172.9312,172.9838,172.0961,172.7205,18686.0
2018-07-09 10:40:00,229.5,230.27,229.43,230.26,9263.0,172.6528,173.2321,172.6002,173.2246,9263.0
2018-07-09 10:50:00,230.27,230.57,230.12,230.44,27954.0,173.2321,173.4578,173.1193,173.36,27954.0
2018-07-09 11:00:00,230.42,230.43,229.65,229.81,23449.0,173.3449,173.3525,172.7657,172.886,23449.0
2018-07-09 11:10:00,229.81,230.15,229.73,230.02,30938.0,172.886,173.1418,172.8259,173.044,30938.0
2018-07-09 11:20:00,230.01,230.04,229.89,229.98,15652.0,173.0365,173.0591,172.9462,173.0139,15652.0
2018-07-09 11:30:00,230.0,230.27,229.76,230.19,13563.0,173.029,173.2321,172.8484,173.1719,13563.0
2018-07-09 11:40:00,230.11,230.16,229.99,230.05,3148.0,173.1117,173.1493,173.0215,173.0666,3148.0
2018-07-09 11:50:00,230.07,230.29,230.02,230.25,42902.0,173.0816,173.2471,173.044,173.2171,42902.0
2018-07-09 12:00:00,230.21,230.76,230.2,230.5,25565.0,173.187,173.6007,173.1794,173.4051,25565.0
2018-07-09 12:10:00,230.58,230.6,230.39,230.41,10320.0,173.4653,173.4804,173.3224,173.3374,10320.0
2018-07-09 12:20:00,230.43,230.5,230.06,230.06,5251.0,173.3525,173.4051,173.0741,173.0741,5251.0
2018-07-09 12:30:00,230.05,230.06,229.9,229.97,3330.0,173.0666,173.0741,172.9537,173.0064,3330.0
2018-07-09 12:40:00,230.0,230.03,229.79,229.79,4300.0,173.029,173.0515,172.871,172.871,4300.0
2018-07-09 12:50:00,229.78,229.92,229.73,229.73,2682.0,172.8635,172.9688,172.8259,172.8259,2682.0
2018-07-09 13:00:00,229.72,229.81,229.24,229.27,6655.0,172.8183,172.886,172.4572,172.4798,6655.0
2018-07-09 13:10:00,229.22,229.31,228.63,228.69,7587.0,172.4422,172.5099,171.9983,172.0435,7587.0
2018-07-09 13:20:00,228.7,228.93,228.64,228.73,8008.0,172.051,172.224,172.0059,172.0736,8008.0
2018-07-09 13:30:00,228.67,228.67,228.2,228.52,8332.0,172.0284,172.0284,171.6748,171.9156,8332.0
2018-07-09 13:40:00,228.5,228.55,228.33,228.51,24199.0,171.9005,171.9381,171.7726,171.9081,24199.0
2018-07-09 13:50:00,228.5,228.56,228.38,228.5,12812.0,171.9005,171.9457,171.8103,171.9005,12812.0
2018-07-09 14:00:00,228.5,228.53,228.23,228.27,8570.0,171.9005,171.9231,171.6974,171.7275,8570.0
2018-07-09 14:10:00,228.2,228.2,227.41,227.49,15607.0,171.6748,171.6748,171.0805,171.1407,15607.0
2018-07-09 14:20:00,227.52,227.55,226.85,226.93,9616.0,171.1633,171.1858,170.6592,170.7194,9616.0
2018-07-09 14:30:00,226.94,227.78,226.94,227.78,22806.0,170.7269,171.3589,170.7269,171.3589,22806.0
2018-07-09 14:40:00,227.7,227.79,227.5,227.59,11340.0,171.2987,171.3664,171.1482,171.2159,11340.0
2018-07-09 14:50:00,227.66,228.26,227.59,227.88,13699.0,171.2686,171.72,171.2159,171.4341,13699.0
2018-07-09 15:00:00,227.98,228.01,227.54,227.9,12481.0,171.5093,171.5319,171.1783,171.4491,12481.0
2018-07-09 15:10:00,227.84,228.01,227.52,227.96,9344.0,171.404,171.5319,171.1633,171.4943,9344.0
2018-07-09 15:20:00,227.96,228.1,227.87,228.09,18734.0,171.4943,171.5996,171.4266,171.5921,18734.0
2018-07-09 15:30:00,228.09,228.64,228.04,228.62,26018.0,171.5921,172.0059,171.5545,171.9908,26018.0
2018-07-09 15:40:00,228.62,229.55,228.57,229.32,43742.0,171.9908,172.6904,171.9532,172.5174,43742.0
2018-07-09 15:50:00,229.31,230.04,229.22,229.63,82408.0,172.5099,173.0591,172.4422,172.7506,82408.0
2018-07-10 09:30:00,230.33,230.74,228.96,229.87,21330.0,173.2772,173.5857,172.2466,172.9312,21330.0
2018-07-10 09:40:00,230.05,230.97,229.84,230.95,5324.0,173.0666,173.7587,172.9086,173.7437,5324.0
2018-07-10 09:50:00,230.99,231.94,230.81,231.58,11536.0,173.7738,174.4884,173.6383,174.2176,11536.0
2018-07-10 10:00:00,231.46,231.78,231.31,231.63,13043.0,174.1273,174.3681,174.0145,174.2552,13043.0
2018-07-10 10:10:00,231.63,231.63,230.89,230.89,9612.0,174.2552,174.2552,173.6985,173.6985,9612.0
2018-07-10 10:20:00,230.84,231.08,230.23,230.5,15789.0,173.6609,173.8415,173.202,173.4051,15789.0
2018-07-10 10:30:00,230.52,231.03,230.41,230.56,17135.0,173.4202,173.8038,173.3374,173.4503,17135.0
2018-07-10 10:40:00,230.56,230.88,230.56,230.77,3991.0,173.4503,173.691,173.4503,173.6083,3991.0
2018-07-10 10:50:00,230.7,230.78,230.42,230.7,30472.0,173.5556,173.6158,173.3449,173.5556,30472.0
2018-07-10 11:00:00,230.67,230.67,230.01,230.11,19604.0,173.533,173.533,173.0365,173.1117,19604.0
2018-07-10 11:10:00,230.14,230.55,230.14,230.55,8005.0,173.1343,173.4427,173.1343,173.4427,8005.0
2018-07-10 11:20:00,230.41,230.49,230.16,230.38,8400.0,173.3374,173.3976,173.1493,173.3149,8400.0
2018-07-10 11:30:00,230.47,230.48,229.83,229.92,13225.0,173.3826,173.3901,172.9011,172.9688,13225.0
2018-07-10 11:40:00,229.92,230.49,229.91,230.46,12912.0,172.9688,173.3976,172.9613,173.375,12912.0
2018-07-10 11:50:00,230.35,230.81,230.27,230.45,7460.0,173.2923,173.6383,173.2321,173.3675,7460.0
2018-07-10 12:00:00,230.43,230.53,229.98,230.25,21389.0,173.3525,173.4277,173.0139,173.2171,21389.0
2018-07-10 12:10:00,230.27,230.72,230.27,230.65,15109.0,173.2321,173.5706,173.2321,173.518,15109.0
2018-07-10 12:20:00,230.69,230.81,230.51,230.58,10254.0,173.5481,173.6383,173.4127,173.4653,10254.0
2018-07-10 12:30:00,230.63,230.74,230.46,230.72,6215.0,173.5029,173.5857,173.375,173.5706,6215.0
2018-07-10 12:40:00,230.62,231.22,230.62,231.22,8033.0,173.4954,173.9468,173.4954,173.9468,8033.0
2018-07-10 12:50:00,231.27,231.32,230.9,230.9,11600.0,173.9844,174.022,173.706,173.706,11600.0
2018-07-10 13:00:00,230.94,231.13,230.62,230.9,9057.0,173.7361,173.8791,173.4954,173.706,9057.0
2018-07-10 13:10:00,230.84,231.17,230.81,231.02,6995.0,173.6609,173.9092,173.6383,173.7963,6995.0
2018-07-10 13:20:00,230.97,231.12,230.73,231.05,3700.0,173.7587,173.8716,173.5782,173.8189,3700.0
2018-07-10 13:30:00,231.02,231.06,230.83,231.05,3336.0,173.7963,173.8264,173.6534,173.8189,3336.0
2018-07-10 13:40:00,231.09,231.73,231.09,231.73,6802.0,173.849,174.3305,173.849,174.3305,6802.0
2018-07-10 13:50:00,231.71,231.74,231.33,231.33,4500.0,174.3154,174.338,174.0295,174.0295,4500.0
2018-07-10 14:00:00,231.33,231.74,231.32,231.58,5036.0,174.0295,174.338,174.022,174.2176,5036.0
2018-07-10 14:10:00,231.64,231.98,231.58,231.98,10324.0,174.2628,174.5185,174.2176,174.5185,10324.0
2018-07-10 14:20:00,231.94,232.3,231.57,231.59,90197.0,174.4884,174.7593,174.2101,174.2251,90197.0
2018-07-10 14:30:00,231.56,231.6,231.4,231.41,5540.0,174.2026,174.2327,174.0822,174.0897,5540.0
2018-07-10 14:40:00,231.42,231.56,231.2,231.28,4900.0,174.0972,174.2026,173.9317,173.9919,4900.0
2018-07-10 14:50:00,231.28,231.55,231.12,231.23,6274.0,173.9919,174.195,173.8716,173.9543,6274.0
2018-07-10 15:00:00,231.18,231.44,231.1,231.27,6180.0,173.9167,174.1123,173.8565,173.9844,6180.0
2018-07-10 15:10:00,231.26,231.54,231.17,231.37,14034.0,173.9769,174.1875,173.9092,174.0596,14034.0
2018-07-10 15:20:00,231.32,231.32,230.96,231.0,8716.0,174.022,174.022,173.7512,173.7813,8716.0
2018-07-10 15:30:00,231.05,231.45,231.05,231.07,17333.0,173.8189,174.1198,173.8189,173.8339,17333.0
2018-07-10 15:40:00,231.06,231.1,230.08,230.75,35982.0,173.8264,173.8565,173.0892,173.5932,35982.0
2018-07-10 15:50:00,230.81,230.94,230.59,230.68,60983.0,173.6383,173.7361,173.4728,173.5405,60983.0
2018-07-11 09:30:00,230.16,231.07,229.92,230.5,16746.0,173.1493,173.8339,172.9688,173.4051,16746.0
2018-07-11 09:40:00,230.38,230.5,229.86,230.29,7319.0,173.3149,173.4051,172.9237,173.2471,7319.0
2018-07-11 09:50:00,230.5,230.56,229.86,229.86,4705.0,173.4051,173.4503,172.9237,172.9237,4705.0
2018-07-11 10:00:00,229.76,230.58,229.76,230.53,5200.0,172.8484,173.4653,172.8484,173.4277,5200.0
2018-07-11 10:10:00,230.7,231.07,230.62,230.91,8748.0,173.5556,173.8339,173.4954,173.7136,8748.0
2018-07-11 10:20:00,231.02,231.02,230.56,230.56,5510.0,173.7963,173.7963,173.4503,173.4503,5510.0
2018-07-11 10:30:00,230.52,230.71,230.09,230.44,6937.0,173.4202,173.5631,173.0967,173.36,6937.0
2018-07-11 10:40:00,230.48,230.81,230.24,230.77,11233.0,173.3901,173.6383,173.2095,173.6083,11233.0
2018-07-11 10:50:00,230.77,230.91,230.59,230.65,6010.0,173.6083,173.7136,173.4728,173.518,6010.0
2018-07-11 11:00:00,230.72,231.11,230.54,231.11,7290.0,173.5706,173.864,173.4352,173.864,7290.0
2018-07-11 11:10:00,231.06,231.06,230.49,230.58,4519.0,173.8264,173.8264,173.3976,173.4653,4519.0
2018-07-11 11:20:00,230.57,231.0,230.39,230.92,6346.0,173.4578,173.7813,173.3224,173.7211,6346.0
2018-07-11 11:30:00,230.8,231.29,230.8,231.17,4899.0,173.6308,173.9994,173.6308,173.9092,4899.0
2018-07-11 11:40:00,231.18,231.43,230.89,231.11,8154.0,173.9167,174.1048,173.6985,173.864,8154.0
2018-07-11 11:50:00,231.06,231.06,230.57,230.63,7595.0,173.8264,173.8264,173.4578,173.5029,7595.0
2018-07-11 12:00:00,230.61,230.64,230.2,230.3,7768.0,173.4879,173.5105,173.1794,173.2547,7768.0
2018-07-11 12:10:00,230.3,230.49,230.22,230.43,9900.0,173.2547,173.3976,173.1945,173.3525,9900.0
2018-07-11 12:20:00,230.53,230.55,230.07,230.14,4400.0,173.4277,173.4427,173.0816,173.1343,4400.0
2018-07-11 12:30:00,229.99,230.22,229.71,230.06,5452.0,173.0215,173.1945,172.8108,173.0741,5452.0
2018-07-11 12:40:00,230.19,230.35,230.07,230.19,3849.0,173.1719,173.2923,173.0816,173.1719,3849.0
2018-07-11 12:50:00,230.18,230.29,230.12,230.29,3690.0,173.1644,173.2471,173.1193,173.2471,3690.0
2018-07-11 13:00:00,230.39,230.44,230.15,230.28,10685.0,173.3224,173.36,173.1418,173.2396,10685.0
2018-07-11 13:10:00,230.28,230.34,230.12,230.34,25964.0,173.2396,173.2848,173.1193,173.2848,25964.0
2018-07-11 13:20:00,230.34,230.42,230.2,230.21,5913.0,173.2848,173.3449,173.1794,173.187,5913.0
2018-07-11 13:30:00,230.2,230.33,230.11,230.33,11004.0,173.1794,173.2772,173.1117,173.2772,11004.0
2018-07-11 13:40:00,230.33,230.62,230.33,230.62,3829.0,173.2772,173.4954,173.2772,173.4954,3829.0
2018-07-11 13:50:00,230.52,230.61,230.36,230.44,6213.0,173.4202,173.4879,173.2998,173.36,6213.0
2018-07-11 14:00:00,230.39,230.58,230.25,230.57,8549.0,173.3224,173.4653,173.2171,173.4578,8549.0
2018-07-11 14:10:00,230.62,230.66,230.07,230.07,6544.0,173.4954,173.5255,173.0816,173.0816,6544.0
2018-07-11 14:20:00,230.07,230.26,230.0,230.02,11559.0,173.0816,173.2246,173.029,173.044,11559.0
2018-07-11 14:30:00,230.0,230.07,229.22,229.22,15613.0,173.029,173.0816,172.4422,172.4422,15613.0
2018-07-11 14:40:00,229.28,229.69,229.12,229.49,11537.0,172.4873,172.7958,172.367,172.6453,11537.0
2018-07-11 14:50:00,229.45,229.65,229.28,229.55,12847.0,172.6152,172.7657,172.4873,172.6904,12847.0
2018-07-11 15:00:00,229.63,230.03,229.57,229.97,47723.0,172.7506,173.0515,172.7055,173.0064,47723.0
2018-07-11 15:10:00,229.96,230.07,229.78,229.93,29910.0,172.9989,173.0816,172.8635,172.9763,29910.0
2018-07-11 15:20:00,229.9,230.06,229.72,230.01,31500.0,172.9537,173.0741,172.8183,173.0365,31500.0
2018-07-11 15:30:00,230.02,230.17,229.95,230.01,47533.0,173.044,173.1569,172.9914,173.0365,47533.0
2018-07-11 15:40:00,229.99,230.14,229.3,229.3,42581.0,173.0215,173.1343,172.5024,172.5024,42581.0
2018-07-11 15:50:00,229.39,229.68,229.39,229.55,78849.0,172.5701,172.7882,172.5701,172.6904,78849.0
2018-07-12 09:30:00,230.26,230.51,229.05,229.11,8454.0,173.2246,173.4127,172.3143,172.3594,8454.0
2018-07-12 09:40:00,229.36,230.24,229.22,230.0,8893.0,172.5475,173.2095,172.4422,173.029,8893.0
2018-07-12 09:50:00,229.97,230.27,228.95,229.86,33743.0,173.0064,173.2321,172.2391,172.9237,33743.0
2018-07-12 10:00:00,229.87,230.26,229.73,230.25,17263.0,172.9312,173.2246,172.8259,173.2171,17263.0
2018-07-12 10:10:00,230.21,230.22,229.36,229.62,6080.0,173.187,173.1945,172.5475,172.7431,6080.0
2018-07-12 10:20:00,229.55,229.73,229.21,229.73,5339.0,172.6904,172.8259,172.4347,172.8259,5339.0
2018-07-12 10:30:00,229.87,230.11,229.87,230.01,2697.0,172.9312,173.1117,172.9312,173.0365,2697.0
2018-07-12 10:40:00,230.01,230.37,230.01,230.07,4039.0,173.0365,173.3073,173.0365,173.0816,4039.0
2018-07-12 10:50:00,230.0,230.0,229.6,229.94,2700.0,173.029,173.029,172.7281,172.9838,2700.0
2018-07-12 11:00:00,229.98,230.32,229.66,229.8,6504.0,173.0139,173.2697,172.7732,172.8785,6504.0
2018-07-12 11:10:00,229.91,230.01,229.69,229.8,4174.0,172.9613,173.0365,172.7958,172.8785,4174.0
2018-07-12 11:20:00,229.74,229.83,229.49,229.56,4925.0,172.8334,172.9011,172.6453,172.698,4925.0
2018-07-12 11:30:00,229.56,229.74,229.52,229.65,3908.0,172.698,172.8334,172.6679,172.7657,3908.0
2018-07-12 11:40:00,229.64,229.85,229.51,229.63,4148.0,172.7582,172.9161,172.6604,172.7506,4148.0
2018-07-12 11:50:00,229.58,229.58,229.32,229.47,3343.0,172.713,172.713,172.5174,172.6303,3343.0
2018-07-12 12:00:00,229.49,229.66,229.27,229.6,6150.0,172.6453,172.7732,172.4798,172.7281,6150.0
2018-07-12 12:10:00,229.59,229.82,229.45,229.73,5916.0,172.7205,172.8936,172.6152,172.8259,5916.0
2018-07-12 12:20:00,229.65,229.76,229.42,229.55,10653.0,172.7657,172.8484,172.5926,172.6904,10653.0
2018-07-12 12:30:00,229.59,229.61,229.34,229.36,5274.0,172.7205,172.7356,172.5325,172.5475,5274.0
2018-07-12 12:40:00,229.32,229.5,229.24,229.45,3700.0,172.5174,172.6528,172.4572,172.6152,3700.0
2018-07-12 12:50:00,229.55,229.55,229.31,229.4,8149.0,172.6904,172.6904,172.5099,172.5776,8149.0
2018-07-12 13:00:00,229.36,229.58,229.23,229.43,7143.0,172.5475,172.713,172.4497,172.6002,7143.0
2018-07-12 13:10:00,229.41,229.7,229.32,229.63,2724.0,172.5851,172.8033,172.5174,172.7506,2724.0
2018-07-12 13:20:00,229.73,229.78,229.59,229.77,2000.0,172.8259,172.8635,172.7205,172.856,2000.0
2018-07-12 13:30:00,229.86,230.09,229.84,229.94,2700.0,172.9237,173.0967,172.9086,172.9838,2700.0
2018-07-12 13:40:00,229.96,229.96,229.76,229.92,1800.0,172.9989,172.9989,172.8484,172.9688,1800.0
2018-07-12 13:50:00,229.87,230.27,229.81,230.2,3400.0,172.9312,173.2321,172.886,173.1794,3400.0
2018-07-12 14:00:00,230.21,230.21,229.87,229.94,3400.0,173.187,173.187,172.9312,172.9838,3400.0
2018-07-12 14:10:00,229.92,229.92,229.73,229.83,3279.0,172.9688,172.9688,172.8259,172.9011,3279.0
2018-07-12 14:20:00,229.84,229.97,229.71,229.75,9091.0,172.9086,173.0064,172.8108,172.8409,9091.0
2018-07-12 14:30:00,229.75,229.75,229.46,229.46,5905.0,172.8409,172.8409,172.6227,172.6227,5905.0
2018-07-12 14:40:00,229.43,229.44,229.28,229.28,5774.0,172.6002,172.6077,172.4873,172.4873,5774.0
2018-07-12 14:50:00,229.25,229.64,229.14,229.64,15841.0,172.4648,172.7582,172.382,172.7582,15841.0
2018-07-12 15:00:00,229.59,229.64,229.2,229.33,4785.0,172.7205,172.7582,172.4271,172.5249,4785.0
2018-07-12 15:10:00,229.28,229.62,229.25,229.54,8854.0,172.4873,172.7431,172.4648,172.6829,8854.0
2018-07-12 15:20:00,229.57,229.59,229.29,229.59,11383.0,172.7055,172.7205,172.4948,172.7205,11383.0
2018-07-12 15:30:00,229.54,229.59,229.39,229.55,11383.0,172.6829,172.7205,172.5701,172.6904,11383.0
2018-07-12 15:40:00,229.54,229.71,229.22,229.61,16943.0,172.6829,172.8108,172.4422,172.7356,16943.0
2018-07-12 15:50:00,229.59,229.67,229.38,229.52,71015.0,172.7205,172.7807,172.5626,172.6679,71015.0
2018-07-13 09:30:00,229.94,230.3,229.65,230.02,9018.0,172.9838,173.2547,172.7657,173.044,9018.0
2018-07-13 09:40:00,230.2,230.73,229.96,230.54,7126.0,173.1794,173.5782,172.9989,173.4352,7126.0
2018-07-13 09:50:00,230.4,230.54,230.0,230.0,2900.0,173.3299,173.4352,173.029,173.029,2900.0
2018-07-13 10:00:00,230.2,230.31,229.58,229.58,5216.0,173.1794,173.2622,172.713,172.713,5216.0
2018-07-13 10:10:00,229.44,229.78,229.32,229.38,3773.0,172.6077,172.8635,172.5174,172.5626,3773.0
2018-07-13 10:20:00,229.41,229.46,228.94,229.17,6568.0,172.5851,172.6227,172.2315,172.4046,6568.0
2018-07-13 10:30:00,229.29,229.39,229.1,229.11,4608.0,172.4948,172.5701,172.3519,172.3594,4608.0
2018-07-13 10:40:00,229.25,229.63,229.03,229.63,3285.0,172.4648,172.7506,172.2992,172.7506,3285.0
2018-07-13 10:50:00,229.62,229.83,229.15,229.41,11527.0,172.7431,172.9011,172.3895,172.5851,11527.0
2018-07-13 11:00:00,229.41,229.59,229.21,229.59,6910.0,172.5851,172.7205,172.4347,172.7205,6910.0
2018-07-13 11:10:00,229.59,229.82,229.39,229.65,7528.0,172.7205,172.8936,172.5701,172.7657,7528.0
2018-07-13 11:20:00,229.68,229.97,229.57,229.72,8470.0,172.7882,173.0064,172.7055,172.8183,8470.0
2018-07-13 11:30:00,229.73,229.91,229.6,229.78,16189.0,172.8259,172.9613,172.7281,172.8635,16189.0
2018-07-13 11:40:00,229.83,229.92,229.64,229.75,5600.0,172.9011,172.9688,172.7582,172.8409,5600.0
2018-07-13 11:50:00,229.77,229.89,229.49,229.56,4320.0,172.856,172.9462,172.6453,172.698,4320.0
2018-07-13 12:00:00,229.67,229.73,229.41,229.55,1700.0,172.7807,172.8259,172.5851,172.6904,1700.0
2018-07-13 12:10:00,229.55,229.55,229.31,229.51,2565.0,172.6904,172.6904,172.5099,172.6604,2565.0
2018-07-13 12:20:00,229.42,229.52,229.13,229.27,4800.0,172.5926,172.6679,172.3745,172.4798,4800.0
2018-07-13 12:30:00,229.26,229.33,229.13,229.25,3700.0,172.4723,172.5249,172.3745,172.4648,3700.0
2018-07-13 12:40:00,229.21,229.22,228.97,228.97,5156.0,172.4347,172.4422,172.2541,172.2541,5156.0
2018-07-13 12:50:00,228.97,229.28,228.97,229.28,3200.0,172.2541,172.4873,172.2541,172.4873,3200.0
2018-07-13 13:00:00,229.28,229.28,229.13,229.19,1500.0,172.4873,172.4873,172.3745,172.4196,1500.0
2018-07-13 13:10:00,229.11,229.27,229.06,229.27,2572.0,172.3594,172.4798,172.3218,172.4798,2572.0
2018-07-13 13:20:00,229.2,229.22,228.98,228.98,4197.0,172.4271,172.4422,172.2616,172.2616,4197.0
2018-07-13 13:30:00,228.98,229.03,228.87,228.89,2550.0,172.2616,172.2992,172.1789,172.1939,2550.0
2018-07-13 13:40:00,228.86,229.21,228.86,229.15,4992.0,172.1714,172.4347,172.1714,172.3895,4992.0
2018-07-13 13:50:00,229.09,229.09,228.77,228.77,3000.0,172.3444,172.3444,172.1037,172.1037,3000.0
2018-07-13 14:00:00,228.7,228.75,228.55,228.55,6447.0,172.051,172.0886,171.9381,171.9381,6447.0
2018-07-13 14:10:00,228.54,228.74,228.53,228.64,4900.0,171.9306,172.0811,171.9231,172.0059,4900.0
2018-07-13 14:20:00,228.74,228.83,228.68,228.83,1940.0,172.0811,172.1488,172.0359,172.1488,1940.0
2018-07-13 14:30:00,228.83,229.03,228.79,228.88,3723.0,172.1488,172.2992,172.1187,172.1864,3723.0
2018-07-13 14:40:00,228.99,228.99,228.63,228.73,9180.0,172.2692,172.2692,171.9983,172.0736,9180.0
2018-07-13 14:50:00,228.75,228.87,228.73,228.8,3900.0,172.0886,172.1789,172.0736,172.1262,3900.0
2018-07-13 15:00:00,228.81,228.96,228.8,228.89,5483.0,172.1337,172.2466,172.1262,172.1939,5483.0
2018-07-13 15:10:00,228.9,228.98,228.64,228.86,8959.0,172.2014,172.2616,172.0059,172.1714,8959.0
2018-07-13 15:20:00,228.89,228.9,228.02,228.07,16725.0,172.1939,172.2014,171.5394,171.577,16725.0
2018-07-13 15:30:00,228.1,228.58,227.99,228.02,13553.0,171.5996,171.9607,171.5169,171.5394,13553.0
2018-07-13 15:40:00,227.97,228.27,227.85,228.06,22065.0,171.5018,171.7275,171.4115,171.5695,22065.0
2018-07-13 15:50:00,228.01,228.1,227.68,228.07,48131.0,171.5319,171.5996,171.2836,171.577,48131.0
2018-07-16 09:30:00,226.0,226.62,224.05,224.42,70539.0,170.0198,170.4862,168.5528,168.8311,70539.0
2018-07-16 09:40:00,224.83,225.43,224.02,224.59,22535.0,169.1396,169.591,168.5302,168.959,22535.0
2018-07-16 09:50:00,224.52,224.6,223.51,224.05,26798.0,168.9064,168.9666,168.1466,168.5528,26798.0
2018-07-16 10:00:00,223.96,225.11,223.84,224.8,20831.0,168.4851,169.3502,168.3948,169.117,20831.0
2018-07-16 10:10:00,224.64,225.24,224.48,224.87,11223.0,168.9967,169.448,168.8763,169.1697,11223.0
2018-07-16 10:20:00,224.76,225.55,224.76,225.17,9918.0,169.0869,169.6812,169.0869,169.3954,9918.0
2018-07-16 10:30:00,225.0,225.33,224.73,225.06,4716.0,169.2675,169.5157,169.0644,169.3126,4716.0
2018-07-16 10:40:00,225.21,225.84,225.11,225.12,22255.0,169.4255,169.8994,169.3502,169.3578,22255.0
2018-07-16 10:50:00,225.12,226.05,225.08,226.03,22227.0,169.3578,170.0574,169.3277,170.0423,22227.0
2018-07-16 11:00:00,226.12,226.24,225.72,225.9,12998.0,170.1101,170.2003,169.8091,169.9445,12998.0
2018-07-16 11:10:00,225.91,225.93,225.26,225.54,6343.0,169.9521,169.9671,169.4631,169.6737,6343.0
2018-07-16 11:20:00,225.89,226.09,225.63,226.09,16668.0,169.937,170.0875,169.7414,170.0875,16668.0
2018-07-16 11:30:00,226.11,226.28,225.49,225.49,8783.0,170.1025,170.2304,169.6361,169.6361,8783.0
2018-07-16 11:40:00,225.59,225.79,225.08,225.26,7265.0,169.7113,169.8618,169.3277,169.4631,7265.0
2018-07-16 11:50:00,225.26,225.41,224.82,225.17,6380.0,169.4631,169.5759,169.1321,169.3954,6380.0
2018-07-16 12:00:00,225.16,225.47,225.16,225.33,2718.0,169.3878,169.6211,169.3878,169.5157,2718.0
2018-07-16 12:10:00,225.28,225.58,225.16,225.58,3501.0,169.4781,169.7038,169.3878,169.7038,3501.0
2018-07-16 12:20:00,225.55,226.01,225.43,226.01,8886.0,169.6812,170.0273,169.591,170.0273,8886.0
2018-07-16 12:30:00,226.0,226.16,225.77,226.16,10120.0,170.0198,170.1401,169.8468,170.1401,10120.0
2018-07-16 12:40:00,226.01,226.11,225.9,226.11,2600.0,170.0273,170.1025,169.9445,170.1025,2600.0
2018-07-16 12:50:00,226.12,226.58,226.12,226.57,5503.0,170.1101,170.4561,170.1101,170.4486,5503.0
2018-07-16 13:00:00,226.59,226.73,226.14,226.53,9774.0,170.4636,170.569,170.1251,170.4185,9774.0
2018-07-16 13:10:00,226.55,226.59,226.38,226.38,2756.0,170.4335,170.4636,170.3057,170.3057,2756.0
2018-07-16 13:20:00,226.42,226.42,225.83,225.99,6130.0,170.3357,170.3357,169.8919,170.0123,6130.0
2018-07-16 13:30:00,226.09,226.09,225.74,226.08,2460.0,170.0875,170.0875,169.8242,170.08,2460.0
2018-07-16 13:40:00,226.07,226.07,225.38,225.38,4643.0,170.0724,170.0724,169.5534,169.5534,4643.0
2018-07-16 13:50:00,225.46,225.77,225.39,225.77,3900.0,169.6135,169.8468,169.5609,169.8468,3900.0
2018-07-16 14:00:00,225.84,225.84,225.5,225.63,4738.0,169.8994,169.8994,169.6436,169.7414,4738.0
2018-07-16 14:10:00,225.57,225.96,225.57,225.93,4955.0,169.6963,169.9897,169.6963,169.9671,4955.0
2018-07-16 14:20:00,225.78,225.95,225.78,225.82,4100.0,169.8543,169.9822,169.8543,169.8844,4100.0
2018-07-16 14:30:00,225.86,225.95,225.59,225.66,5252.0,169.9145,169.9822,169.7113,169.764,5252.0
2018-07-16 14:40:00,225.67,225.67,225.34,225.34,4600.0,169.7715,169.7715,169.5233,169.5233,4600.0
2018-07-16 14:50:00,225.35,225.45,225.07,225.22,14651.0,169.5308,169.606,169.3201,169.433,14651.0
2018-07-16 15:00:00,225.15,225.58,225.13,225.45,16755.0,169.3803,169.7038,169.3653,169.606,16755.0
2018-07-16 15:10:00,225.43,225.65,225.35,225.52,5389.0,169.591,169.7565,169.5308,169.6587,5389.0
2018-07-16 15:20:00,225.46,226.0,225.46,225.84,17843.0,169.6135,170.0198,169.6135,169.8994,17843.0
2018-07-16 15:30:00,225.89,225.93,225.69,225.84,16771.0,169.937,169.9671,169.7866,169.8994,16771.0
2018-07-16 15:40:00,225.78,225.97,225.66,225.78,31388.0,169.8543,169.9972,169.764,169.8543,31388.0
2018-07-16 15:50:00,225.75,225.9,225.52,225.57,68957.0,169.8317,169.9445,169.6587,169.6963,68957.0
2018-07-17 09:30:00,226.14,226.46,225.41,226.01,19664.0,170.1251,170.3658,169.5759,170.0273,19664.0
2018-07-17 09:40:00,226.03,226.26,225.42,225.43,10938.0,170.0423,170.2154,169.5834,169.591,10938.0
2018-07-17 09:50:00,225.37,225.37,223.73,223.74,20204.0,169.5458,169.5458,168.3121,168.3196,20204.0
2018-07-17 10:00:00,223.81,224.49,223.42,223.49,33580.0,168.3722,168.8838,168.0788,168.1315,33580.0
2018-07-17 10:10:00,223.51,224.11,223.29,224.11,21427.0,168.1466,168.5979,167.981,168.5979,21427.0
2018-07-17 10:20:00,224.08,224.08,223.58,223.8,12067.0,168.5754,168.5754,168.1992,168.3647,12067.0
2018-07-17 10:30:00,223.77,223.95,223.49,223.84,16227.0,168.3422,168.4776,168.1315,168.3948,16227.0
2018-07-17 10:40:00,223.84,223.84,222.7,223.1,31115.0,168.3948,168.3948,167.5372,167.8381,31115.0
2018-07-17 10:50:00,223.1,223.27,222.86,222.86,11006.0,167.8381,167.966,167.6576,167.6576,11006.0
2018-07-17 11:00:00,223.0,223.0,222.58,222.78,18274.0,167.7629,167.7629,167.4469,167.5974,18274.0
2018-07-17 11:10:00,222.74,222.77,222.55,222.59,12931.0,167.5673,167.5899,167.4243,167.4544,12931.0
2018-07-17 11:20:00,222.53,222.73,222.5,222.73,18675.0,167.4093,167.5598,167.3867,167.5598,18675.0
2018-07-17 11:30:00,222.78,222.91,222.45,222.74,18666.0,167.5974,167.6952,167.3491,167.5673,18666.0
2018-07-17 11:40:00,222.71,222.72,222.17,222.39,35403.0,167.5447,167.5522,167.1385,167.304,35403.0
2018-07-17 11:50:00,222.43,222.73,222.43,222.56,35025.0,167.3341,167.5598,167.3341,167.4319,35025.0
2018-07-17 12:00:00,222.6,222.65,222.29,222.35,28343.0,167.462,167.4996,167.2287,167.2739,28343.0
2018-07-17 12:10:00,222.44,222.44,222.0,222.12,10191.0,167.3416,167.3416,167.0106,167.1009,10191.0
2018-07-17 12:20:00,222.07,222.43,222.0,222.43,14956.0,167.0632,167.3341,167.0106,167.3341,14956.0
2018-07-17 12:30:00,222.5,222.55,222.0,222.08,6533.0,167.3867,167.4243,167.0106,167.0708,6533.0
2018-07-17 12:40:00,222.12,222.15,221.84,221.95,22133.0,167.1009,167.1234,166.8902,166.973,22133.0
2018-07-17 12:50:00,221.89,221.89,221.55,221.57,7051.0,166.9278,166.9278,166.672,166.6871,7051.0
2018-07-17 13:00:00,221.59,221.69,221.5,221.59,22946.0,166.7021,166.7774,166.6344,166.7021,22946.0
2018-07-17 13:10:00,221.63,221.64,221.15,221.28,15149.0,166.7322,166.7398,166.3711,166.4689,15149.0
2018-07-17 13:20:00,221.28,221.5,221.24,221.41,13416.0,166.4689,166.6344,166.4388,166.5667,13416.0
2018-07-17 13:30:00,221.44,221.44,221.0,221.2,10056.0,166.5893,166.5893,166.2583,166.4087,10056.0
2018-07-17 13:40:00,221.25,221.25,221.0,221.05,9322.0,166.4464,166.4464,166.2583,166.2959,9322.0
2018-07-17 13:50:00,221.02,221.05,220.67,220.79,23345.0,166.2733,166.2959,166.01,166.1003,23345.0
2018-07-17 14:00:00,220.72,221.04,220.65,220.84,10470.0,166.0476,166.2884,165.995,166.1379,10470.0
2018-07-17 14:10:00,220.71,220.74,220.08,220.08,39672.0,166.0401,166.0627,165.5662,165.5662,39672.0
2018-07-17 14:20:00,220.08,220.2,220.01,220.01,27961.0,165.5662,165.6564,165.5135,165.5135,27961.0
2018-07-17 14:30:00,220.01,220.61,219.5,220.21,52344.0,165.5135,165.9649,165.1298,165.664,52344.0
2018-07-17 14:40:00,220.1,220.38,219.69,220.0,21295.0,165.5812,165.7919,165.2728,165.506,21295.0
2018-07-17 14:50:00,219.97,220.07,219.64,219.92,19016.0,165.4834,165.5586,165.2352,165.4458,19016.0
2018-07-17 15:00:00,219.86,220.1,219.69,219.92,23277.0,165.4007,165.5812,165.2728,165.4458,23277.0
2018-07-17 15:10:00,220.0,220.5,219.86,220.24,33603.0,165.506,165.8821,165.4007,165.6865,33603.0
2018-07-17 15:20:00,220.19,220.31,219.91,220.24,26326.0,165.6489,165.7392,165.4383,165.6865,26326.0
2018-07-17 15:30:00,220.19,220.26,219.72,219.93,38287.0,165.6489,165.7016,165.2953,165.4533,38287.0
2018-07-17 15:40:00,219.97,220.08,219.5,219.53,65979.0,165.4834,165.5662,165.1298,165.1524,65979.0
2018-07-17 15:50:00,219.51,219.78,219.43,219.72,155975.0,165.1374,165.3405,165.0772,165.2953,155975.0
2018-07-18 09:30:00,219.56,220.17,218.67,220.11,24074.0,165.175,165.6339,164.5054,165.5887,24074.0
2018-07-18 09:40:00,220.08,220.68,218.76,218.76,34363.0,165.5662,166.0175,164.5731,164.5731,34363.0
2018-07-18 09:50:00,218.63,219.33,218.34,218.91,24526.0,164.4753,165.0019,164.2572,164.686,24526.0
2018-07-18 10:00:00,219.06,219.62,218.3,218.52,19933.0,164.7988,165.2201,164.2271,164.3926,19933.0
2018-07-18 10:10:00,218.5,219.0,218.39,218.48,19740.0,164.3775,164.7537,164.2948,164.3625,19740.0
2018-07-18 10:20:00,218.47,219.24,218.19,218.91,19564.0,164.355,164.9342,164.1443,164.686,19564.0
2018-07-18 10:30:00,218.97,219.56,218.66,218.73,19954.0,164.7311,165.175,164.4979,164.5506,19954.0
2018-07-18 10:40:00,218.72,218.73,218.0,218.25,16571.0,164.543,164.5506,164.0014,164.1895,16571.0
2018-07-18 10:50:00,218.17,218.27,217.87,217.93,39481.0,164.1293,164.2045,163.9036,163.9487,39481.0
2018-07-18 11:00:00,217.86,218.51,217.78,218.51,15273.0,163.8961,164.3851,163.8359,164.3851,15273.0
2018-07-18 11:10:00,218.46,218.67,218.35,218.39,26256.0,164.3474,164.5054,164.2647,164.2948,26256.0
2018-07-18 11:20:00,218.43,218.43,217.8,218.13,15457.0,164.3249,164.3249,163.8509,164.0992,15457.0
2018-07-18 11:30:00,218.15,218.3,217.99,218.17,16685.0,164.1142,164.2271,163.9939,164.1293,16685.0
2018-07-18 11:40:00,218.2,218.27,217.83,217.96,15672.0,164.1518,164.2045,163.8735,163.9713,15672.0
2018-07-18 11:50:00,217.97,218.41,217.95,218.41,15943.0,163.9788,164.3098,163.9638,164.3098,15943.0
2018-07-18 12:00:00,218.34,219.05,218.33,218.85,18758.0,164.2572,164.7913,164.2496,164.6408,18758.0
2018-07-18 12:10:00,218.85,218.85,218.29,218.54,11124.0,164.6408,164.6408,164.2195,164.4076,11124.0
2018-07-18 12:20:00,218.66,219.13,218.56,219.1,10232.0,164.4979,164.8515,164.4227,164.8289,10232.0
2018-07-18 12:30:00,219.08,219.13,218.82,218.89,10171.0,164.8139,164.8515,164.6183,164.6709,10171.0
2018-07-18 12:40:00,218.88,219.18,218.82,218.84,6100.0,164.6634,164.8891,164.6183,164.6333,6100.0
2018-07-18 12:50:00,218.8,218.9,218.58,218.69,7039.0,164.6032,164.6785,164.4377,164.5205,7039.0
2018-07-18 13:00:00,218.72,218.86,218.62,218.81,6778.0,164.543,164.6484,164.4678,164.6107,6778.0
2018-07-18 13:10:00,218.81,218.9,218.51,218.51,4820.0,164.6107,164.6785,164.3851,164.3851,4820.0
2018-07-18 13:20:00,218.58,218.71,218.39,218.64,8844.0,164.4377,164.5355,164.2948,164.4829,8844.0
2018-07-18 13:30:00,218.56,218.56,218.34,218.38,5971.0,164.4227,164.4227,164.2572,164.2873,5971.0
2018-07-18 13:40:00,218.51,218.51,218.2,218.21,8144.0,164.3851,164.3851,164.1518,164.1594,8144.0
2018-07-18 13:50:00,218.3,218.66,218.22,218.46,8021.0,164.2271,164.4979,164.1669,164.3474,8021.0
2018-07-18 14:00:00,218.55,218.76,218.52,218.64,15201.0,164.4151,164.5731,164.3926,164.4829,15201.0
2018-07-18 14:10:00,218.67,219.08,218.59,219.08,7958.0,164.5054,164.8139,164.4452,164.8139,7958.0
2018-07-18 14:20:00,219.07,219.29,219.03,219.2,9543.0,164.8063,164.9718,164.7762,164.9041,9543.0
2018-07-18 14:30:00,219.16,219.16,218.68,219.07,7478.0,164.874,164.874,164.5129,164.8063,7478.0
2018-07-18 14:40:00,219.02,219.13,218.8,219.0,10469.0,164.7687,164.8515,164.6032,164.7537,10469.0
2018-07-18 14:50:00,219.01,219.24,218.92,218.99,7488.0,164.7612,164.9342,164.6935,164.7462,7488.0
2018-07-18 15:00:00,219.0,219.06,218.78,218.81,11254.0,164.7537,164.7988,164.5882,164.6107,11254.0
2018-07-18 15:10:00,218.79,219.06,218.77,218.88,13317.0,164.5957,164.7988,164.5807,164.6634,13317.0
2018-07-18 15:20:00,218.84,219.19,218.78,219.15,14258.0,164.6333,164.8966,164.5882,164.8665,14258.0
2018-07-18 15:30:00,219.13,219.16,218.77,218.84,21442.0,164.8515,164.874,164.5807,164.6333,21442.0
2018-07-18 15:40:00,218.88,219.22,218.8,219.22,32971.0,164.6634,164.9192,164.6032,164.9192,32971.0
2018-07-18 15:50:00,219.2,219.3,219.05,219.14,74112.0,164.9041,164.9794,164.7913,164.859,74112.0
2018-07-19 09:30:00,219.14,219.54,218.99,219.48,10296.0,164.859,165.1599,164.7462,165.1148,10296.0
2018-07-19 09:40:00,219.24,220.05,219.11,219.88,4700.0,164.9342,165.5436,164.8364,165.4157,4700.0
2018-07-19 09:50:00,220.05,220.42,220.05,220.36,4203.0,165.5436,165.8219,165.5436,165.7768,4203.0
2018-07-19 10:00:00,220.53,221.41,220.38,221.41,18678.0,165.9047,166.5667,165.7919,166.5667,18678.0
2018-07-19 10:10:00,221.45,221.71,221.24,221.7,19843.0,166.5968,166.7924,166.4388,166.7849,19843.0
2018-07-19 10:20:00,221.71,222.34,221.6,222.34,28436.0,166.7924,167.2664,166.7097,167.2664,28436.0
2018-07-19 10:30:00,222.56,222.56,221.92,221.92,10597.0,167.4319,167.4319,166.9504,166.9504,10597.0
2018-07-19 10:40:00,221.96,222.24,221.57,222.04,40593.0,166.9805,167.1911,166.6871,167.0407,40593.0
2018-07-19 10:50:00,222.02,222.75,221.79,222.35,81860.0,167.0256,167.5748,166.8526,167.2739,81860.0
2018-07-19 11:00:00,222.44,222.44,221.72,221.96,16832.0,167.3416,167.3416,166.7999,166.9805,16832.0
2018-07-19 11:10:00,221.93,222.2,221.82,221.86,15806.0,166.9579,167.161,166.8752,166.9053,15806.0
2018-07-19 11:20:00,221.9,222.12,221.85,221.92,10034.0,166.9353,167.1009,166.8977,166.9504,10034.0
2018-07-19 11:30:00,221.86,222.15,221.76,221.85,10154.0,166.9053,167.1234,166.83,166.8977,10154.0
2018-07-19 11:40:00,221.77,221.77,221.26,221.46,9986.0,166.8376,166.8376,166.4539,166.6043,9986.0
2018-07-19 11:50:00,221.53,222.04,221.42,222.04,4859.0,166.657,167.0407,166.5742,167.0407,4859.0
2018-07-19 12:00:00,222.15,222.41,221.99,222.35,8791.0,167.1234,167.319,167.0031,167.2739,8791.0
2018-07-19 12:10:00,222.4,222.71,222.32,222.63,9115.0,167.3115,167.5447,167.2513,167.4845,9115.0
2018-07-19 12:20:00,222.62,223.07,222.6,222.86,5223.0,167.477,167.8155,167.462,167.6576,5223.0
2018-07-19 12:30:00,222.9,222.95,222.64,222.69,9395.0,167.6876,167.7253,167.4921,167.5297,9395.0
2018-07-19 12:40:00,222.62,222.83,222.58,222.67,12700.0,167.477,167.635,167.4469,167.5146,12700.0
2018-07-19 12:50:00,222.8,222.91,222.53,222.71,15415.0,167.6124,167.6952,167.4093,167.5447,15415.0
2018-07-19 13:00:00,222.69,223.22,222.47,223.22,24895.0,167.5297,167.9284,167.3642,167.9284,24895.0
2018-07-19 13:10:00,223.2,223.39,222.92,223.06,13882.0,167.9133,168.0563,167.7027,167.808,13882.0
2018-07-19 13:20:00,223.02,223.04,222.55,222.56,5334.0,167.7779,167.793,167.4243,167.4319,5334.0
2018-07-19 13:30:00,222.55,222.68,222.37,222.46,7359.0,167.4243,167.5221,167.2889,167.3566,7359.0
2018-07-19 13:40:00,222.46,222.48,222.28,222.28,3000.0,167.3566,167.3717,167.2212,167.2212,3000.0
2018-07-19 13:50:00,222.07,222.29,222.07,222.23,4804.0,167.0632,167.2287,167.0632,167.1836,4804.0
2018-07-19 14:00:00,222.24,222.61,222.23,222.5,9561.0,167.1911,167.4695,167.1836,167.3867,9561.0
2018-07-19 14:10:00,222.5,223.2,222.5,223.2,42013.0,167.3867,167.9133,167.3867,167.9133,42013.0
2018-07-19 14:20:00,223.13,223.13,222.8,223.01,11109.0,167.8607,167.8607,167.6124,167.7704,11109.0
2018-07-19 14:30:00,223.1,223.1,222.51,222.51,9872.0,167.8381,167.8381,167.3943,167.3943,9872.0
2018-07-19 14:40:00,222.48,222.49,222.31,222.42,9226.0,167.3717,167.3792,167.2438,167.3265,9226.0
2018-07-19 14:50:00,222.36,222.53,222.04,222.5,17491.0,167.2814,167.4093,167.0407,167.3867,17491.0
2018-07-19 15:00:00,222.46,222.72,222.33,222.64,12179.0,167.3566,167.5522,167.2588,167.4921,12179.0
2018-07-19 15:10:00,222.64,222.71,222.24,222.25,7289.0,167.4921,167.5447,167.1911,167.1987,7289.0
2018-07-19 15:20:00,222.27,222.47,222.21,222.41,9929.0,167.2137,167.3642,167.1686,167.319,9929.0
2018-07-19 15:30:00,222.38,222.38,222.01,222.32,17372.0,167.2965,167.2965,167.0181,167.2513,17372.0
2018-07-19 15:40:00,222.25,222.36,222.02,222.04,25006.0,167.1987,167.2814,167.0256,167.0407,25006.0
2018-07-19 15:50:00,221.99,222.54,221.94,222.47,73471.0,167.0031,167.4168,166.9654,167.3642,73471.0
2018-07-20 09:30:00,222.46,222.46,221.43,221.78,36008.0,167.3566,167.3566,166.5818,166.8451,36008.0
2018-07-20 09:40:00,221.71,221.75,220.53,220.82,13105.0,166.7924,166.8225,165.9047,166.1229,13105.0
2018-07-20 09:50:00,220.73,221.49,220.71,221.25,4108.0,166.0552,166.6269,166.0401,166.4464,4108.0
2018-07-20 10:00:00,221.41,221.48,220.97,221.06,6527.0,166.5667,166.6194,166.2357,166.3034,6527.0
2018-07-20 10:10:00,221.08,221.09,220.66,220.74,4206.0,166.3185,166.326,166.0025,166.0627,4206.0
2018-07-20 10:20:00,220.66,220.96,220.66,220.89,5763.0,166.0025,166.2282,166.0025,166.1755,5763.0
2018-07-20 10:30:00,220.85,220.92,220.67,220.89,7805.0,166.1454,166.1981,166.01,166.1755,7805.0
2018-07-20 10:40:00,220.8,220.88,220.46,220.65,7822.0,166.1078,166.168,165.852,165.995,7822.0
2018-07-20 10:50:00,220.6,220.65,220.23,220.59,5849.0,165.9574,165.995,165.679,165.9498,5849.0
2018-07-20 11:00:00,220.59,220.89,220.59,220.75,5899.0,165.9498,166.1755,165.9498,166.0702,5899.0
2018-07-20 11:10:00,220.81,221.27,220.8,221.11,9214.0,166.1153,166.4614,166.1078,166.341,9214.0
2018-07-20 11:20:00,221.24,221.34,221.12,221.12,6621.0,166.4388,166.5141,166.3486,166.3486,6621.0
2018-07-20 11:30:00,221.21,221.62,221.21,221.62,6208.0,166.4163,166.7247,166.4163,166.7247,6208.0
2018-07-20 11:40:00,221.62,221.85,221.61,221.66,10000.0,166.7247,166.8977,166.7172,166.7548,10000.0
2018-07-20 11:50:00,221.59,221.72,221.16,221.57,11249.0,166.7021,166.7999,166.3786,166.6871,11249.0
2018-07-20 12:00:00,221.57,221.86,221.57,221.85,2695.0,166.6871,166.9053,166.6871,166.8977,2695.0
2018-07-20 12:10:00,221.84,222.16,221.72,221.84,5410.0,166.8902,167.1309,166.7999,166.8902,5410.0
2018-07-20 12:20:00,221.93,222.22,221.9,222.13,6316.0,166.9579,167.1761,166.9353,167.1084,6316.0
2018-07-20 12:30:00,222.19,222.24,222.02,222.24,5804.0,167.1535,167.1911,167.0256,167.1911,5804.0
2018-07-20 12:40:00,222.2,222.37,222.09,222.23,19127.0,167.161,167.2889,167.0783,167.1836,19127.0
2018-07-20 12:50:00,222.24,222.24,222.08,222.23,8993.0,167.1911,167.1911,167.0708,167.1836,8993.0
2018-07-20 13:00:00,222.14,222.29,221.97,222.09,8596.0,167.1159,167.2287,166.988,167.0783,8596.0
2018-07-20 13:10:00,222.09,222.18,222.01,222.06,5450.0,167.0783,167.146,167.0181,167.0557,5450.0
2018-07-20 13:20:00,222.01,222.11,221.74,221.93,4355.0,167.0181,167.0933,166.815,166.9579,4355.0
2018-07-20 13:30:00,221.92,222.14,221.77,221.77,4910.0,166.9504,167.1159,166.8376,166.8376,4910.0
2018-07-20 13:40:00,221.71,221.76,221.48,221.53,3151.0,166.7924,166.83,166.6194,166.657,3151.0
2018-07-20 13:50:00,221.42,221.51,221.34,221.4,4290.0,166.5742,166.642,166.5141,166.5592,4290.0
2018-07-20 14:00:00,221.44,221.81,221.41,221.78,6190.0,166.5893,166.8676,166.5667,166.8451,6190.0
2018-07-20 14:10:00,221.78,221.81,221.55,221.7,4022.0,166.8451,166.8676,166.672,166.7849,4022.0
2018-07-20 14:20:00,221.7,221.74,221.51,221.65,4627.0,166.7849,166.815,166.642,166.7473,4627.0
2018-07-20 14:30:00,221.63,221.74,221.38,221.58,3625.0,166.7322,166.815,166.5442,166.6946,3625.0
2018-07-20 14:40:00,221.49,221.81,221.42,221.75,2972.0,166.6269,166.8676,166.5742,166.8225,2972.0
2018-07-20 14:50:00,221.81,222.07,221.8,222.03,7035.0,166.8676,167.0632,166.8601,167.0331,7035.0
2018-07-20 15:00:00,222.04,222.05,221.66,221.79,7238.0,167.0407,167.0482,166.7548,166.8526,7238.0
2018-07-20 15:10:00,221.77,221.89,221.68,221.84,7583.0,166.8376,166.9278,166.7698,166.8902,7583.0
2018-07-20 15:20:00,221.86,221.94,221.63,221.63,10539.0,166.9053,166.9654,166.7322,166.7322,10539.0
2018-07-20 15:30:00,221.68,222.13,221.68,221.85,13909.0,166.7698,167.1084,166.7698,166.8977,13909.0
2018-07-20 15:40:00,221.89,222.34,221.89,222.24,15405.0,166.9278,167.2664,166.9278,167.1911,15405.0
2018-07-20 15:50:00,222.2,222.24,221.91,222.11,47690.0,167.161,167.1911,166.9429,167.0933,47690.0
2018-07-23 09:30:00,221.66,222.06,220.88,221.49,8313.0,166.7548,167.0557,166.168,166.6269,8313.0
2018-07-23 09:40:00,221.43,221.61,220.86,221.61,6224.0,166.5818,166.7172,166.153,166.7172,6224.0
2018-07-23 09:50:00,221.69,221.8,221.42,221.66,4591.0,166.7774,166.8601,166.5742,166.7548,4591.0
2018-07-23 10:00:00,221.78,221.78,221.16,221.46,4500.0,166.8451,166.8451,166.3786,166.6043,4500.0
2018-07-23 10:10:00,221.21,221.35,221.0,221.31,3749.0,166.4163,166.5216,166.2583,166.4915,3749.0
2018-07-23 10:20:00,221.55,222.25,221.33,222.17,6267.0,166.672,167.1987,166.5065,167.1385,6267.0
2018-07-23 10:30:00,222.17,222.19,221.83,221.95,4670.0,167.1385,167.1535,166.8827,166.973,4670.0
2018-07-23 10:40:00,221.94,222.35,221.94,222.13,2383.0,166.9654,167.2739,166.9654,167.1084,2383.0
2018-07-23 10:50:00,222.17,222.21,221.59,221.6,22217.0,167.1385,167.1686,166.7021,166.7097,22217.0
2018-07-23 11:00:00,221.64,221.64,220.9,221.03,7400.0,166.7398,166.7398,166.183,166.2808,7400.0
2018-07-23 11:10:00,221.06,221.06,220.59,221.06,6910.0,166.3034,166.3034,165.9498,166.3034,6910.0
2018-07-23 11:20:00,220.94,221.07,220.46,220.5,7906.0,166.2131,166.3109,165.852,165.8821,7906.0
2018-07-23 11:30:00,220.44,220.71,220.24,220.71,15543.0,165.837,166.0401,165.6865,166.0401,15543.0
2018-07-23 11:40:00,220.66,220.78,220.52,220.52,9977.0,166.0025,166.0928,165.8972,165.8972,9977.0
2018-07-23 11:50:00,220.52,220.79,220.18,220.69,11260.0,165.8972,166.1003,165.6414,166.0251,11260.0
2018-07-23 12:00:00,220.71,220.79,220.45,220.6,24231.0,166.0401,166.1003,165.8445,165.9574,24231.0
2018-07-23 12:10:00,220.65,220.67,220.53,220.53,3300.0,165.995,166.01,165.9047,165.9047,3300.0
2018-07-23 12:20:00,220.58,220.65,220.37,220.38,7196.0,165.9423,165.995,165.7843,165.7919,7196.0
2018-07-23 12:30:00,220.5,220.55,220.43,220.43,7013.0,165.8821,165.9197,165.8295,165.8295,7013.0
2018-07-23 12:40:00,220.49,220.58,220.35,220.43,7439.0,165.8746,165.9423,165.7693,165.8295,7439.0
2018-07-23 12:50:00,220.47,220.51,220.16,220.23,4637.0,165.8596,165.8897,165.6263,165.679,4637.0
2018-07-23 13:00:00,220.29,220.41,220.11,220.11,5300.0,165.7241,165.8144,165.5887,165.5887,5300.0
2018-07-23 13:10:00,220.16,220.29,220.08,220.27,4900.0,165.6263,165.7241,165.5662,165.7091,4900.0
2018-07-23 13:20:00,220.3,220.36,220.2,220.36,4400.0,165.7317,165.7768,165.6564,165.7768,4400.0
2018-07-23 13:30:00,220.36,220.36,220.04,220.05,10939.0,165.7768,165.7768,165.5361,165.5436,10939.0
2018-07-23 13:40:00,220.15,220.35,220.13,220.27,6105.0,165.6188,165.7693,165.6038,165.7091,6105.0
2018-07-23 13:50:00,220.28,220.31,220.2,220.29,4507.0,165.7166,165.7392,165.6564,165.7241,4507.0
2018-07-23 14:00:00,220.28,220.33,220.14,220.22,6150.0,165.7166,165.7542,165.6113,165.6715,6150.0
2018-07-23 14:10:00,220.23,220.31,220.08,220.09,11983.0,165.679,165.7392,165.5662,165.5737,11983.0
2018-07-23 14:20:00,220.16,220.2,219.96,220.14,4659.0,165.6263,165.6564,165.4759,165.6113,4659.0
2018-07-23 14:30:00,220.18,220.34,220.02,220.18,4700.0,165.6414,165.7618,165.521,165.6414,4700.0
2018-07-23 14:40:00,220.15,220.4,219.97,220.4,13854.0,165.6188,165.8069,165.4834,165.8069,13854.0
2018-07-23 14:50:00,220.4,220.81,220.36,220.72,6311.0,165.8069,166.1153,165.7768,166.0476,6311.0
2018-07-23 15:00:00,220.7,220.79,220.59,220.63,4477.0,166.0326,166.1003,165.9498,165.9799,4477.0
2018-07-23 15:10:00,220.65,220.72,220.33,220.52,6304.0,165.995,166.0476,165.7542,165.8972,6304.0
2018-07-23 15:20:00,220.52,220.55,220.24,220.29,5446.0,165.8972,165.9197,165.6865,165.7241,5446.0
2018-07-23 15:30:00,220.34,220.46,220.19,220.39,16495.0,165.7618,165.852,165.6489,165.7994,16495.0
2018-07-23 15:40:00,220.38,220.66,220.36,220.64,15486.0,165.7919,166.0025,165.7768,165.9875,15486.0
2018-07-23 15:50:00,220.67,220.68,220.54,220.61,43944.0,166.01,166.0175,165.9122,165.9649,43944.0
2018-07-24 09:30:00,220.36,220.42,219.31,220.16,12768.0,165.7768,165.8219,164.9869,165.6263,12768.0
2018-07-24 09:40:00,220.3,220.3,219.42,219.55,6528.0,165.7317,165.7317,165.0696,165.1674,6528.0
2018-07-24 09:50:00,219.59,219.82,219.41,219.48,4118.0,165.1975,165.3706,165.0621,165.1148,4118.0
2018-07-24 10:00:00,219.74,219.84,218.92,219.03,6400.0,165.3104,165.3856,164.6935,164.7762,6400.0
2018-07-24 10:10:00,219.05,219.57,218.8,219.57,18263.0,164.7913,165.1825,164.6032,165.1825,18263.0
2018-07-24 10:20:00,219.49,219.81,219.39,219.76,10453.0,165.1223,165.363,165.0471,165.3254,10453.0
2018-07-24 10:30:00,219.76,219.89,219.6,219.7,8438.0,165.3254,165.4232,165.2051,165.2803,8438.0
2018-07-24 10:40:00,219.7,220.39,219.7,220.27,19624.0,165.2803,165.7994,165.2803,165.7091,19624.0
2018-07-24 10:50:00,220.31,220.37,220.16,220.31,12550.0,165.7392,165.7843,165.6263,165.7392,12550.0
2018-07-24 11:00:00,220.3,220.36,219.77,220.26,14600.0,165.7317,165.7768,165.333,165.7016,14600.0
2018-07-24 11:10:00,220.28,220.63,220.28,220.55,8965.0,165.7166,165.9799,165.7166,165.9197,8965.0
2018-07-24 11:20:00,220.78,220.81,220.36,220.52,13295.0,166.0928,166.1153,165.7768,165.8972,13295.0
2018-07-24 11:30:00,220.53,220.78,220.43,220.67,6901.0,165.9047,166.0928,165.8295,166.01,6901.0
2018-07-24 11:40:00,220.67,221.12,220.54,220.79,8002.0,166.01,166.3486,165.9122,166.1003,8002.0
2018-07-24 11:50:00,220.67,220.69,220.2,220.34,7410.0,166.01,166.0251,165.6564,165.7618,7410.0
2018-07-24 12:00:00,220.28,220.75,220.25,220.64,9903.0,165.7166,166.0702,165.6941,165.9875,9903.0
2018-07-24 12:10:00,220.58,221.09,220.58,221.06,5596.0,165.9423,166.326,165.9423,166.3034,5596.0
2018-07-24 12:20:00,221.05,221.14,220.99,221.09,8400.0,166.2959,166.3636,166.2508,166.326,8400.0
2018-07-24 12:30:00,221.13,221.24,220.61,220.69,18349.0,166.3561,166.4388,165.9649,166.0251,18349.0
2018-07-24 12:40:00,220.64,221.07,220.63,220.97,6526.0,165.9875,166.3109,165.9799,166.2357,6526.0
2018-07-24 12:50:00,220.97,220.97,220.46,220.57,7329.0,166.2357,166.2357,165.852,165.9348,7329.0
2018-07-24 13:00:00,220.59,220.88,220.59,220.62,6273.0,165.9498,166.168,165.9498,165.9724,6273.0
2018-07-24 13:10:00,220.68,220.78,220.6,220.78,5941.0,166.0175,166.0928,165.9574,166.0928,5941.0
2018-07-24 13:20:00,220.8,220.8,220.49,220.52,4200.0,166.1078,166.1078,165.8746,165.8972,4200.0
2018-07-24 13:30:00,220.52,220.54,220.37,220.42,7482.0,165.8972,165.9122,165.7843,165.8219,7482.0
2018-07-24 13:40:00,220.36,220.49,220.26,220.45,6435.0,165.7768,165.8746,165.7016,165.8445,6435.0
2018-07-24 13:50:00,220.41,220.47,220.09,220.09,3991.0,165.8144,165.8596,165.5737,165.5737,3991.0
2018-07-24 14:00:00,220.09,220.2,219.98,220.08,23366.0,165.5737,165.6564,165.4909,165.5662,23366.0
2018-07-24 14:10:00,220.07,220.08,219.97,220.03,8930.0,165.5586,165.5662,165.4834,165.5285,8930.0
2018-07-24 14:20:00,220.09,220.27,219.95,219.95,11928.0,165.5737,165.7091,165.4684,165.4684,11928.0
2018-07-24 14:30:00,219.86,219.93,219.57,219.7,9751.0,165.4007,165.4533,165.1825,165.2803,9751.0
2018-07-24 14:40:00,219.7,219.86,219.56,219.61,12782.0,165.2803,165.4007,165.175,165.2126,12782.0
2018-07-24 14:50:00,219.61,219.66,219.32,219.32,8196.0,165.2126,165.2502,164.9944,164.9944,8196.0
2018-07-24 15:00:00,219.31,219.44,219.23,219.37,7764.0,164.9869,165.0847,164.9267,165.032,7764.0
2018-07-24 15:10:00,219.4,219.64,219.17,219.44,45280.0,165.0546,165.2352,164.8816,165.0847,45280.0
2018-07-24 15:20:00,219.47,219.5,219.18,219.33,15280.0,165.1073,165.1298,164.8891,165.0019,15280.0
2018-07-24 15:30:00,219.37,219.79,219.32,219.7,17840.0,165.032,165.348,164.9944,165.2803,17840.0
2018-07-24 15:40:00,219.78,219.78,219.33,219.52,21210.0,165.3405,165.3405,165.0019,165.1449,21210.0
2018-07-24 15:50:00,219.54,219.75,219.21,219.32,74005.0,165.1599,165.3179,164.9117,164.9944,74005.0
2018-07-25 09:30:00,219.97,219.97,219.05,219.19,12782.0,165.4834,165.4834,164.7913,164.8966,12782.0
2018-07-25 09:40:00,219.16,219.88,219.04,219.43,26066.0,164.874,165.4157,164.7838,165.0772,26066.0
2018-07-25 09:50:00,219.38,220.42,219.22,220.05,35880.0,165.0396,165.8219,164.9192,165.5436,35880.0
2018-07-25 10:00:00,220.08,220.15,219.64,219.9,51243.0,165.5662,165.6188,165.2352,165.4308,51243.0
2018-07-25 10:10:00,219.82,219.87,219.2,219.62,21303.0,165.3706,165.4082,164.9041,165.2201,21303.0
2018-07-25 10:20:00,219.67,219.85,218.96,218.96,19584.0,165.2577,165.3931,164.7236,164.7236,19584.0
2018-07-25 10:30:00,219.02,219.62,219.0,219.45,9305.0,164.7687,165.2201,164.7537,165.0922,9305.0
2018-07-25 10:40:00,219.41,219.8,219.27,219.62,19029.0,165.0621,165.3555,164.9568,165.2201,19029.0
2018-07-25 10:50:00,219.64,219.89,219.55,219.74,39230.0,165.2352,165.4232,165.1674,165.3104,39230.0
2018-07-25 11:00:00,219.83,220.11,219.66,220.05,70769.0,165.3781,165.5887,165.2502,165.5436,70769.0
2018-07-25 11:10:00,220.1,220.14,219.79,219.89,29171.0,165.5812,165.6113,165.348,165.4232,29171.0
2018-07-25 11:20:00,219.79,220.09,219.79,220.0,14884.0,165.348,165.5737,165.348,165.506,14884.0
2018-07-25 11:30:00,220.02,220.09,219.82,220.0,10592.0,165.521,165.5737,165.3706,165.506,10592.0
2018-07-25 11:40:00,220.03,220.04,219.53,219.53,23259.0,165.5285,165.5361,165.1524,165.1524,23259.0
2018-07-25 11:50:00,219.47,219.58,219.18,219.34,8273.0,165.1073,165.19,164.8891,165.0095,8273.0
2018-07-25 12:00:00,219.26,219.26,218.82,218.95,16092.0,164.9493,164.9493,164.6183,164.7161,16092.0
2018-07-25 12:10:00,218.91,219.05,218.85,219.05,5509.0,164.686,164.7913,164.6408,164.7913,5509.0
2018-07-25 12:20:00,219.13,219.13,218.97,218.98,7544.0,164.8515,164.8515,164.7311,164.7386,7544.0
2018-07-25 12:30:00,219.01,219.06,218.82,218.86,11111.0,164.7612,164.7988,164.6183,164.6484,11111.0
2018-07-25 12:40:00,218.95,219.14,218.86,218.99,15411.0,164.7161,164.859,164.6484,164.7462,15411.0
2018-07-25 12:50:00,218.99,219.41,218.99,219.34,6339.0,164.7462,165.0621,164.7462,165.0095,6339.0
2018-07-25 13:00:00,219.17,219.37,219.17,219.23,8247.0,164.8816,165.032,164.8816,164.9267,8247.0
2018-07-25 13:10:00,219.22,219.46,219.21,219.43,10829.0,164.9192,165.0997,164.9117,165.0772,10829.0
2018-07-25 13:20:00,219.44,219.59,219.36,219.41,7046.0,165.0847,165.1975,165.0245,165.0621,7046.0
2018-07-25 13:30:00,219.36,219.46,219.26,219.34,5246.0,165.0245,165.0997,164.9493,165.0095,5246.0
2018-07-25 13:40:00,219.48,219.67,219.46,219.67,5646.0,165.1148,165.2577,165.0997,165.2577,5646.0
2018-07-25 13:50:00,219.67,220.01,219.67,220.01,7883.0,165.2577,165.5135,165.2577,165.5135,7883.0
2018-07-25 14:00:00,220.02,220.05,219.48,219.48,14926.0,165.521,165.5436,165.1148,165.1148,14926.0
2018-07-25 14:10:00,219.5,219.61,219.34,219.61,5649.0,165.1298,165.2126,165.0095,165.2126,5649.0
2018-07-25 14:20:00,219.57,219.58,219.38,219.4,5741.0,165.1825,165.19,165.0396,165.0546,5741.0
2018-07-25 14:30:00,219.44,219.65,219.44,219.56,9965.0,165.0847,165.2427,165.0847,165.175,9965.0
2018-07-25 14:40:00,219.55,219.69,219.36,219.69,7175.0,165.1674,165.2728,165.0245,165.2728,7175.0
2018-07-25 14:50:00,219.72,219.83,219.51,219.69,7457.0,165.2953,165.3781,165.1374,165.2728,7457.0
2018-07-25 15:00:00,219.68,219.72,219.51,219.59,7351.0,165.2652,165.2953,165.1374,165.1975,7351.0
2018-07-25 15:10:00,219.59,219.63,219.37,219.37,9078.0,165.1975,165.2276,165.032,165.032,9078.0
2018-07-25 15:20:00,219.41,219.43,219.1,219.22,11282.0,165.0621,165.0772,164.8289,164.9192,11282.0
2018-07-25 15:30:00,219.24,219.57,219.11,219.47,18133.0,164.9342,165.1825,164.8364,165.1073,18133.0
2018-07-25 15:40:00,219.47,219.68,219.3,219.68,26771.0,165.1073,165.2652,164.9794,165.2652,26771.0
2018-07-25 15:50:00,219.69,219.93,219.37,219.7,106566.0,165.2728,165.4533,165.032,165.2803,106566.0
2018-07-26 09:30:00,220.76,221.62,220.01,220.53,21576.0,166.0777,166.7247,165.5135,165.9047,21576.0
2018-07-26 09:40:00,220.6,220.82,219.94,220.62,11024.0,165.9574,166.1229,165.4608,165.9724,11024.0
2018-07-26 09:50:00,220.63,220.63,219.91,220.4,25086.0,165.9799,165.9799,165.4383,165.8069,25086.0
2018-07-26 10:00:00,220.44,220.63,220.09,220.21,6377.0,165.837,165.9799,165.5737,165.664,6377.0
2018-07-26 10:10:00,220.2,220.63,220.1,220.48,22097.0,165.6564,165.9799,165.5812,165.8671,22097.0
2018-07-26 10:20:00,220.4,220.58,219.94,220.02,8872.0,165.8069,165.9423,165.4608,165.521,8872.0
2018-07-26 10:30:00,220.03,220.58,220.01,220.54,26957.0,165.5285,165.9423,165.5135,165.9122,26957.0
2018-07-26 10:40:00,220.56,220.6,219.99,220.17,12900.0,165.9273,165.9574,165.4985,165.6339,12900.0
2018-07-26 10:50:00,220.03,220.33,219.78,220.33,6589.0,165.5285,165.7542,165.3405,165.7542,6589.0
2018-07-26 11:00:00,220.18,220.18,219.59,219.7,11053.0,165.6414,165.6414,165.1975,165.2803,11053.0
2018-07-26 11:10:00,219.75,219.9,219.44,219.44,5000.0,165.3179,165.4308,165.0847,165.0847,5000.0
2018-07-26 11:20:00,219.43,219.43,219.0,219.15,9581.0,165.0772,165.0772,164.7537,164.8665,9581.0
2018-07-26 11:30:00,219.17,219.45,219.16,219.3,6391.0,164.8816,165.0922,164.874,164.9794,6391.0
2018-07-26 11:40:00,219.3,219.92,219.24,219.92,18549.0,164.9794,165.4458,164.9342,165.4458,18549.0
2018-07-26 11:50:00,219.92,220.03,219.66,220.0,13776.0,165.4458,165.5285,165.2502,165.506,13776.0
2018-07-26 12:00:00,220.0,220.14,219.79,219.91,40296.0,165.506,165.6113,165.348,165.4383,40296.0
2018-07-26 12:10:00,219.91,219.91,219.48,219.59,7810.0,165.4383,165.4383,165.1148,165.1975,7810.0
2018-07-26 12:20:00,219.52,219.52,219.1,219.14,11839.0,165.1449,165.1449,164.8289,164.859,11839.0
2018-07-26 12:30:00,219.24,219.38,219.06,219.33,21729.0,164.9342,165.0396,164.7988,165.0019,21729.0
2018-07-26 12:40:00,219.32,219.33,218.98,219.04,2307.0,164.9944,165.0019,164.7386,164.7838,2307.0
2018-07-26 12:50:00,219.05,219.46,218.98,219.33,2314.0,164.7913,165.0997,164.7386,165.0019,2314.0
2018-07-26 13:00:00,219.3,219.33,219.16,219.18,4902.0,164.9794,165.0019,164.874,164.8891,4902.0
2018-07-26 13:10:00,219.18,219.46,219.11,219.37,5200.0,164.8891,165.0997,164.8364,165.032,5200.0
2018-07-26 13:20:00,219.34,219.46,219.17,219.18,5054.0,165.0095,165.0997,164.8816,164.8891,5054.0
2018-07-26 13:30:00,219.19,219.21,219.07,219.07,3401.0,164.8966,164.9117,164.8063,164.8063,3401.0
2018-07-26 13:40:00,219.13,219.28,219.02,219.28,4200.0,164.8515,164.9643,164.7687,164.9643,4200.0
2018-07-26 13:50:00,219.23,219.34,219.04,219.31,4784.0,164.9267,165.0095,164.7838,164.9869,4784.0
2018-07-26 14:00:00,219.24,219.31,219.07,219.18,7416.0,164.9342,164.9869,164.8063,164.8891,7416.0
2018-07-26 14:10:00,219.18,219.43,219.17,219.43,10923.0,164.8891,165.0772,164.8816,165.0772,10923.0
2018-07-26 14:20:00,219.44,219.55,219.29,219.55,10000.0,165.0847,165.1674,164.9718,165.1674,10000.0
2018-07-26 14:30:00,219.52,219.77,219.47,219.57,15073.0,165.1449,165.333,165.1073,165.1825,15073.0
2018-07-26 14:40:00,219.62,219.69,219.55,219.61,6784.0,165.2201,165.2728,165.1674,165.2126,6784.0
2018-07-26 14:50:00,219.56,219.59,219.33,219.35,13874.0,165.175,165.1975,165.0019,165.017,13874.0
2018-07-26 15:00:00,219.4,219.4,218.9,218.96,29938.0,165.0546,165.0546,164.6785,164.7236,29938.0
2018-07-26 15:10:00,218.91,219.18,218.83,219.05,13547.0,164.686,164.8891,164.6258,164.7913,13547.0
2018-07-26 15:20:00,219.05,219.25,219.02,219.16,16840.0,164.7913,164.9418,164.7687,164.874,16840.0
2018-07-26 15:30:00,219.12,219.23,219.03,219.09,24294.0,164.844,164.9267,164.7762,164.8214,24294.0
2018-07-26 15:40:00,219.08,219.08,218.56,218.64,42832.0,164.8139,164.8139,164.4227,164.4829,42832.0
2018-07-26 15:50:00,218.64,219.06,218.53,219.02,77997.0,164.4829,164.7988,164.4001,164.7687,77997.0
2018-07-27 09:30:00,219.97,219.97,217.25,217.54,43215.0,165.4834,165.4834,163.4372,163.6553,43215.0
2018-07-27 09:40:00,217.25,218.07,217.25,217.3,15771.0,163.4372,164.054,163.4372,163.4748,15771.0
2018-07-27 09:50:00,217.28,217.56,216.93,217.23,12423.0,163.4597,163.6704,163.1964,163.4221,12423.0
2018-07-27 10:00:00,217.35,217.37,216.61,216.62,29446.0,163.5124,163.5274,162.9557,162.9632,29446.0
2018-07-27 10:10:00,216.71,217.37,216.7,216.88,20200.0,163.0309,163.5274,163.0234,163.1588,20200.0
2018-07-27 10:20:00,216.98,216.99,216.54,216.92,10640.0,163.234,163.2416,162.903,163.1889,10640.0
2018-07-27 10:30:00,216.93,217.37,216.84,216.84,10064.0,163.1964,163.5274,163.1287,163.1287,10064.0
2018-07-27 10:40:00,216.93,216.93,216.17,216.33,22030.0,163.1964,163.1964,162.6247,162.745,22030.0
2018-07-27 10:50:00,216.18,216.18,215.59,215.9,29276.0,162.6322,162.6322,162.1883,162.4216,29276.0
2018-07-27 11:00:00,215.9,216.29,215.79,215.83,9715.0,162.4216,162.7149,162.3388,162.3689,9715.0
2018-07-27 11:10:00,215.86,215.9,215.37,215.5,15334.0,162.3915,162.4216,162.0228,162.1206,15334.0
2018-07-27 11:20:00,215.55,215.58,215.06,215.07,39405.0,162.1582,162.1808,161.7896,161.7971,39405.0
2018-07-27 11:30:00,215.18,215.99,215.14,215.99,14484.0,161.8799,162.4893,161.8498,162.4893,14484.0
2018-07-27 11:40:00,215.99,216.4,215.92,216.12,8699.0,162.4893,162.7977,162.4366,162.5871,8699.0
2018-07-27 11:50:00,216.12,216.15,215.63,215.87,16011.0,162.5871,162.6096,162.2184,162.399,16011.0
2018-07-27 12:00:00,215.98,216.27,215.86,216.14,16930.0,162.4817,162.6999,162.3915,162.6021,16930.0
2018-07-27 12:10:00,216.12,216.23,215.5,215.5,30985.0,162.5871,162.6698,162.1206,162.1206,30985.0
2018-07-27 12:20:00,215.54,215.66,215.34,215.66,10005.0,162.1507,162.241,162.0003,162.241,10005.0
2018-07-27 12:30:00,215.63,215.65,215.28,215.34,55675.0,162.2184,162.2335,161.9551,162.0003,55675.0
2018-07-27 12:40:00,215.34,215.56,215.18,215.19,14445.0,162.0003,162.1658,161.8799,161.8874,14445.0
2018-07-27 12:50:00,215.25,215.63,215.15,215.46,12212.0,161.9326,162.2184,161.8573,162.0905,12212.0
2018-07-27 13:00:00,215.46,215.71,215.24,215.24,34845.0,162.0905,162.2786,161.925,161.925,34845.0
2018-07-27 13:10:00,215.24,215.25,214.93,215.05,9049.0,161.925,161.9326,161.6918,161.7821,9049.0
2018-07-27 13:20:00,215.08,215.13,214.84,215.07,23220.0,161.8047,161.8423,161.6241,161.7971,23220.0
2018-07-27 13:30:00,215.13,215.13,214.84,214.86,8128.0,161.8423,161.8423,161.6241,161.6392,8128.0
2018-07-27 13:40:00,214.85,215.19,214.76,215.12,12659.0,161.6316,161.8874,161.5639,161.8348,12659.0
2018-07-27 13:50:00,215.0,215.0,214.66,214.86,29764.0,161.7445,161.7445,161.4887,161.6392,29764.0
2018-07-27 14:00:00,214.78,215.05,214.72,214.87,9239.0,161.579,161.7821,161.5338,161.6467,9239.0
2018-07-27 14:10:00,214.99,215.12,214.71,214.71,6700.0,161.737,161.8348,161.5263,161.5263,6700.0
2018-07-27 14:20:00,214.68,214.72,214.49,214.54,9858.0,161.5037,161.5338,161.3608,161.3984,9858.0
2018-07-27 14:30:00,214.49,214.79,214.49,214.71,35477.0,161.3608,161.5865,161.3608,161.5263,35477.0
2018-07-27 14:40:00,214.72,214.88,214.69,214.7,14483.0,161.5338,161.6542,161.5113,161.5188,14483.0
2018-07-27 14:50:00,214.75,215.28,214.67,215.2,13802.0,161.5564,161.9551,161.4962,161.8949,13802.0
2018-07-27 15:00:00,215.19,215.51,215.18,215.32,12893.0,161.8874,162.1282,161.8799,161.9852,12893.0
2018-07-27 15:10:00,215.34,215.58,215.24,215.58,17408.0,162.0003,162.1808,161.925,162.1808,17408.0
2018-07-27 15:20:00,215.53,215.74,215.38,215.44,32372.0,162.1432,162.3012,162.0304,162.0755,32372.0
2018-07-27 15:30:00,215.47,215.61,215.34,215.38,28543.0,162.0981,162.2034,162.0003,162.0304,28543.0
2018-07-27 15:40:00,215.34,215.65,215.27,215.57,34381.0,162.0003,162.2335,161.9476,162.1733,34381.0
2018-07-27 15:50:00,215.55,215.63,215.27,215.43,84109.0,162.1582,162.2184,161.9476,162.068,84109.0
2018-07-30 09:30:00,216.28,216.28,214.5,215.06,32670.0,162.7074,162.7074,161.3683,161.7896,32670.0
2018-07-30 09:40:00,215.25,215.25,214.46,214.47,26271.0,161.9326,161.9326,161.3382,161.3458,26271.0
2018-07-30 09:50:00,214.37,214.66,214.1,214.66,55672.0,161.2705,161.4887,161.0674,161.4887,55672.0
2018-07-30 10:00:00,214.66,215.27,214.25,214.99,36466.0,161.4887,161.9476,161.1803,161.737,36466.0
2018-07-30 10:10:00,215.14,215.88,214.93,215.8,68929.0,161.8498,162.4065,161.6918,162.3463,68929.0
2018-07-30 10:20:00,215.92,216.13,215.48,215.77,33099.0,162.4366,162.5946,162.1056,162.3238,33099.0
2018-07-30 10:30:00,215.77,216.03,215.03,215.03,21064.0,162.3238,162.5193,161.767,161.767,21064.0
2018-07-30 10:40:00,215.15,215.29,214.78,215.07,26574.0,161.8573,161.9626,161.579,161.7971,26574.0
2018-07-30 10:50:00,215.13,216.16,215.11,215.94,27239.0,161.8423,162.6171,161.8272,162.4516,27239.0
2018-07-30 11:00:00,215.83,215.92,215.45,215.52,16126.0,162.3689,162.4366,162.083,162.1357,16126.0
2018-07-30 11:10:00,215.46,215.82,215.34,215.8,18486.0,162.0905,162.3614,162.0003,162.3463,18486.0
2018-07-30 11:20:00,215.84,216.44,215.64,216.3,15809.0,162.3764,162.8278,162.226,162.7225,15809.0
2018-07-30 11:30:00,216.32,216.6,215.97,216.6,19049.0,162.7375,162.9482,162.4742,162.9482,19049.0
2018-07-30 11:40:00,216.66,216.89,216.06,216.06,19387.0,162.9933,163.1663,162.5419,162.5419,19387.0
2018-07-30 11:50:00,216.0,216.41,215.99,216.18,8073.0,162.4968,162.8052,162.4893,162.6322,8073.0
2018-07-30 12:00:00,216.22,216.22,215.76,216.02,9564.0,162.6623,162.6623,162.3162,162.5118,9564.0
2018-07-30 12:10:00,215.96,216.09,215.61,215.73,9778.0,162.4667,162.5645,162.2034,162.2937,9778.0
2018-07-30 12:20:00,215.64,215.74,215.55,215.66,6369.0,162.226,162.3012,162.1582,162.241,6369.0
2018-07-30 12:30:00,215.72,215.89,215.59,215.82,15837.0,162.2861,162.414,162.1883,162.3614,15837.0
2018-07-30 12:40:00,215.88,216.1,215.67,215.68,18944.0,162.4065,162.572,162.2485,162.256,18944.0
2018-07-30 12:50:00,215.68,215.97,215.55,215.83,24355.0,162.256,162.4742,162.1582,162.3689,24355.0
2018-07-30 13:00:00,215.86,215.86,215.45,215.55,5609.0,162.3915,162.3915,162.083,162.1582,5609.0
2018-07-30 13:10:00,215.44,215.44,215.19,215.34,6127.0,162.0755,162.0755,161.8874,162.0003,6127.0
2018-07-30 13:20:00,215.26,215.32,214.9,214.9,3443.0,161.9401,161.9852,161.6693,161.6693,3443.0
2018-07-30 13:30:00,214.9,215.1,214.82,215.09,4710.0,161.6693,161.8197,161.6091,161.8122,4710.0
2018-07-30 13:40:00,215.06,215.5,215.05,215.28,13191.0,161.7896,162.1206,161.7821,161.9551,13191.0
2018-07-30 13:50:00,215.34,215.54,215.23,215.29,6471.0,162.0003,162.1507,161.9175,161.9626,6471.0
2018-07-30 14:00:00,215.19,215.46,215.13,215.26,10164.0,161.8874,162.0905,161.8423,161.9401,10164.0
2018-07-30 14:10:00,215.26,215.26,214.97,215.05,9187.0,161.9401,161.9401,161.7219,161.7821,9187.0
2018-07-30 14:20:00,215.05,215.22,214.98,214.98,16518.0,161.7821,161.91,161.7294,161.7294,16518.0
2018-07-30 14:30:00,215.0,215.42,214.95,215.1,12652.0,161.7445,162.0604,161.7069,161.8197,12652.0
2018-07-30 14:40:00,215.04,215.35,214.98,215.3,14013.0,161.7746,162.0078,161.7294,161.9702,14013.0
2018-07-30 14:50:00,215.3,215.4,214.81,214.94,18035.0,161.9702,162.0454,161.6015,161.6993,18035.0
2018-07-30 15:00:00,214.81,215.2,214.79,215.05,9540.0,161.6015,161.8949,161.5865,161.7821,9540.0
2018-07-30 15:10:00,214.91,214.94,214.7,214.84,8581.0,161.6768,161.6993,161.5188,161.6241,8581.0
2018-07-30 15:20:00,214.86,215.07,214.76,214.76,11910.0,161.6392,161.7971,161.5639,161.5639,11910.0
2018-07-30 15:30:00,214.77,215.05,214.67,214.84,19499.0,161.5715,161.7821,161.4962,161.6241,19499.0
2018-07-30 15:40:00,214.85,214.93,214.63,214.66,41748.0,161.6316,161.6918,161.4661,161.4887,41748.0
2018-07-30 15:50:00,214.68,214.9,214.19,214.51,111367.0,161.5037,161.6693,161.1351,161.3759,111367.0
2018-07-31 09:30:00,215.31,215.6,214.8,215.07,35598.0,161.9777,162.1959,161.594,161.7971,35598.0
2018-07-31 09:40:00,215.1,216.52,214.98,216.28,9413.0,161.8197,162.888,161.7294,162.7074,9413.0
2018-07-31 09:50:00,216.47,217.36,216.37,217.31,13221.0,162.8504,163.5199,162.7751,163.4823,13221.0
2018-07-31 10:00:00,217.44,217.98,217.1,217.4,14316.0,163.5801,163.9863,163.3243,163.55,14316.0
2018-07-31 10:10:00,217.27,217.81,217.27,217.35,23644.0,163.4522,163.8584,163.4522,163.5124,23644.0
2018-07-31 10:20:00,217.43,217.45,216.78,217.26,23682.0,163.5726,163.5876,163.0836,163.4447,23682.0
2018-07-31 10:30:00,217.25,217.43,216.84,216.84,27372.0,163.4372,163.5726,163.1287,163.1287,27372.0
2018-07-31 10:40:00,216.83,217.17,216.72,217.02,15429.0,163.1212,163.377,163.0384,163.2641,15429.0
2018-07-31 10:50:00,217.06,217.22,216.89,217.17,12583.0,163.2942,163.4146,163.1663,163.377,12583.0
2018-07-31 11:00:00,217.1,217.11,216.51,216.72,18531.0,163.3243,163.3318,162.8805,163.0384,18531.0
2018-07-31 11:10:00,216.79,217.06,216.51,216.75,32418.0,163.0911,163.2942,162.8805,163.061,32418.0
2018-07-31 11:20:00,216.75,216.75,216.2,216.42,22021.0,163.061,163.061,162.6472,162.8127,22021.0
2018-07-31 11:30:00,216.38,216.57,216.05,216.49,27268.0,162.7827,162.9256,162.5344,162.8654,27268.0
2018-07-31 11:40:00,216.48,216.57,215.96,215.97,30780.0,162.8579,162.9256,162.4667,162.4742,30780.0
2018-07-31 11:50:00,216.05,216.29,215.37,216.04,27763.0,162.5344,162.7149,162.0228,162.5269,27763.0
2018-07-31 12:00:00,216.15,217.1,216.15,217.08,256000.0,162.6096,163.3243,162.6096,163.3093,256000.0
2018-07-31 12:10:00,216.96,217.47,216.96,217.15,30653.0,163.219,163.6027,163.219,163.3619,30653.0
2018-07-31 12:20:00,217.14,217.8,217.03,217.74,46681.0,163.3544,163.8509,163.2716,163.8058,46681.0
2018-07-31 12:30:00,217.8,217.81,217.43,217.44,26902.0,163.8509,163.8584,163.5726,163.5801,26902.0
2018-07-31 12:40:00,217.44,217.63,217.39,217.52,19732.0,163.5801,163.723,163.5425,163.6403,19732.0
2018-07-31 12:50:00,217.5,217.5,217.02,217.02,8916.0,163.6252,163.6252,163.2641,163.2641,8916.0
2018-07-31 13:00:00,217.02,217.55,217.02,217.3,14652.0,163.2641,163.6628,163.2641,163.4748,14652.0
2018-07-31 13:10:00,217.3,217.3,216.92,217.01,9316.0,163.4748,163.4748,163.1889,163.2566,9316.0
2018-07-31 13:20:00,216.96,217.41,216.92,217.3,11018.0,163.219,163.5575,163.1889,163.4748,11018.0
2018-07-31 13:30:00,217.23,217.38,217.16,217.38,11970.0,163.4221,163.535,163.3694,163.535,11970.0
2018-07-31 13:40:00,217.36,217.45,217.28,217.4,48203.0,163.5199,163.5876,163.4597,163.55,48203.0
2018-07-31 13:50:00,217.4,217.54,217.09,217.16,10799.0,163.55,163.6553,163.3168,163.3694,10799.0
2018-07-31 14:00:00,217.08,217.39,216.94,217.39,18814.0,163.3093,163.5425,163.2039,163.5425,18814.0
2018-07-31 14:10:00,217.35,217.41,217.11,217.27,23868.0,163.5124,163.5575,163.3318,163.4522,23868.0
2018-07-31 14:20:00,217.33,217.6,217.24,217.53,80882.0,163.4973,163.7005,163.4296,163.6478,80882.0
2018-07-31 14:30:00,217.53,217.78,217.34,217.59,35829.0,163.6478,163.8359,163.5049,163.6929,35829.0
2018-07-31 14:40:00,217.59,217.61,217.38,217.43,31821.0,163.6929,163.708,163.535,163.5726,31821.0
2018-07-31 14:50:00,217.43,218.05,217.42,217.71,23310.0,163.5726,164.039,163.565,163.7832,23310.0
2018-07-31 15:00:00,217.71,217.79,217.42,217.52,21595.0,163.7832,163.8434,163.565,163.6403,21595.0
2018-07-31 15:10:00,217.45,217.46,217.18,217.24,13038.0,163.5876,163.5951,163.3845,163.4296,13038.0
2018-07-31 15:20:00,217.23,217.63,217.19,217.62,19154.0,163.4221,163.723,163.392,163.7155,19154.0
2018-07-31 15:30:00,217.57,217.61,217.11,217.14,36577.0,163.6779,163.708,163.3318,163.3544,36577.0
2018-07-31 15:40:00,217.18,217.27,216.51,216.51,45324.0,163.3845,163.4522,162.8805,162.8805,45324.0
2018-07-31 15:50:00,216.43,217.85,216.39,217.54,235270.0,162.8203,163.8885,162.7902,163.6553,235270.0
2018-08-01 09:30:00,211.01,214.2,210.38,213.69,141063.0,158.7428,161.1426,158.2689,160.759,141063.0
2018-08-01 09:40:00,213.87,214.5,213.47,214.5,34813.0,160.8944,161.3683,160.5935,161.3683,34813.0
2018-08-01 09:50:00,214.36,215.16,214.02,214.69,44758.0,161.263,161.8648,161.0072,161.5113,44758.0
2018-08-01 10:00:00,214.65,216.14,214.64,215.96,49996.0,161.4812,162.6021,161.4737,162.4667,49996.0
2018-08-01 10:10:00,215.93,216.08,215.25,215.43,21026.0,162.4441,162.557,161.9326,162.068,21026.0
2018-08-01 10:20:00,215.5,215.61,215.15,215.23,18028.0,162.1206,162.2034,161.8573,161.9175,18028.0
2018-08-01 10:30:00,215.29,215.42,214.44,214.48,10575.0,161.9626,162.0604,161.3232,161.3533,10575.0
2018-08-01 10:40:00,214.37,215.02,214.17,214.56,14736.0,161.2705,161.7595,161.1201,161.4135,14736.0
2018-08-01 10:50:00,214.55,214.78,214.25,214.5,8078.0,161.4059,161.579,161.1803,161.3683,8078.0
2018-08-01 11:00:00,214.44,214.58,214.15,214.26,10829.0,161.3232,161.4285,161.105,161.1878,10829.0
2018-08-01 11:10:00,214.31,214.39,214.03,214.39,16695.0,161.2254,161.2856,161.0147,161.2856,16695.0
2018-08-01 11:20:00,214.48,215.1,214.4,214.73,13178.0,161.3533,161.8197,161.2931,161.5414,13178.0
2018-08-01 11:30:00,214.74,215.48,214.74,215.31,7489.0,161.5489,162.1056,161.5489,161.9777,7489.0
2018-08-01 11:40:00,215.38,215.77,215.31,215.68,7799.0,162.0304,162.3238,161.9777,162.256,7799.0
2018-08-01 11:50:00,215.68,215.97,215.51,215.89,10170.0,162.256,162.4742,162.1282,162.414,10170.0
2018-08-01 12:00:00,215.95,215.98,214.52,214.69,17198.0,162.4592,162.4817,161.3834,161.5113,17198.0
2018-08-01 12:10:00,214.65,214.94,214.46,214.94,5315.0,161.4812,161.6993,161.3382,161.6993,5315.0
2018-08-01 12:20:00,214.95,215.06,214.94,215.0,6025.0,161.7069,161.7896,161.6993,161.7445,6025.0
2018-08-01 12:30:00,215.0,215.45,215.0,215.34,3151.0,161.7445,162.083,161.7445,162.0003,3151.0
2018-08-01 12:40:00,215.34,215.42,214.95,215.0,9182.0,162.0003,162.0604,161.7069,161.7445,9182.0
2018-08-01 12:50:00,215.0,215.12,214.79,214.85,8429.0,161.7445,161.8348,161.5865,161.6316,8429.0
2018-08-01 13:00:00,214.85,214.92,214.64,214.64,15099.0,161.6316,161.6843,161.4737,161.4737,15099.0
2018-08-01 13:10:00,214.62,214.62,214.42,214.45,21331.0,161.4586,161.4586,161.3081,161.3307,21331.0
2018-08-01 13:20:00,214.45,214.52,214.23,214.32,29992.0,161.3307,161.3834,161.1652,161.2329,29992.0
2018-08-01 13:30:00,214.33,214.55,214.27,214.45,6042.0,161.2404,161.4059,161.1953,161.3307,6042.0
2018-08-01 13:40:00,214.4,214.49,214.18,214.35,10759.0,161.2931,161.3608,161.1276,161.2555,10759.0
2018-08-01 13:50:00,214.32,214.38,214.08,214.18,12834.0,161.2329,161.2781,161.0524,161.1276,12834.0
2018-08-01 14:00:00,214.18,214.23,213.77,214.02,19675.0,161.1276,161.1652,160.8192,161.0072,19675.0
2018-08-01 14:10:00,213.99,214.84,213.95,214.81,15952.0,160.9847,161.6241,160.9546,161.6015,15952.0
2018-08-01 14:20:00,214.81,214.91,214.68,214.88,39135.0,161.6015,161.6768,161.5037,161.6542,39135.0
2018-08-01 14:30:00,214.87,215.05,214.8,215.05,48208.0,161.6467,161.7821,161.594,161.7821,48208.0
2018-08-01 14:40:00,215.05,215.12,214.82,214.84,25632.0,161.7821,161.8348,161.6091,161.6241,25632.0
2018-08-01 14:50:00,214.84,215.43,214.79,215.34,61772.0,161.6241,162.068,161.5865,162.0003,61772.0
2018-08-01 15:00:00,215.28,215.68,215.25,215.31,50153.0,161.9551,162.256,161.9326,161.9777,50153.0
2018-08-01 15:10:00,215.31,215.63,215.3,215.61,50952.0,161.9777,162.2184,161.9702,162.2034,50952.0
2018-08-01 15:20:00,215.61,216.36,215.61,216.03,30670.0,162.2034,162.7676,162.2034,162.5193,30670.0
2018-08-01 15:30:00,215.99,216.52,215.99,216.52,26651.0,162.4893,162.888,162.4893,162.888,26651.0
2018-08-01 15:40:00,216.5,217.45,216.35,217.34,91508.0,162.8729,163.5876,162.7601,163.5049,91508.0
2018-08-01 15:50:00,217.48,217.91,216.97,217.64,142683.0,163.6102,163.9337,163.2265,163.7306,142683.0
2018-08-02 09:30:00,200.5,212.1,200.5,207.21,101337.0,150.8361,159.5628,150.8361,155.8841,101337.0
2018-08-02 09:40:00,207.08,209.94,206.53,209.25,135422.0,155.7863,157.9378,155.3725,157.4188,135422.0
2018-08-02 09:50:00,209.25,210.92,208.95,210.58,148920.0,157.4188,158.6751,157.1931,158.4193,148920.0
2018-08-02 10:00:00,210.72,211.5,209.7,209.84,70881.0,158.5246,159.1114,157.7573,157.8626,70881.0
2018-08-02 10:10:00,209.88,209.89,209.0,209.22,50372.0,157.8927,157.9002,157.2307,157.3962,50372.0
2018-08-02 10:20:00,209.22,209.22,208.4,208.92,46788.0,157.3962,157.3962,156.7793,157.1705,46788.0
2018-08-02 10:30:00,209.0,209.56,209.0,209.49,16935.0,157.2307,157.652,157.2307,157.5993,16935.0
2018-08-02 10:40:00,209.5,211.37,209.32,210.91,36326.0,157.6068,159.0136,157.4714,158.6676,36326.0
2018-08-02 10:50:00,210.98,211.44,210.57,211.16,27274.0,158.7202,159.0663,158.4118,158.8556,27274.0
2018-08-02 11:00:00,211.22,212.05,211.22,211.56,31363.0,158.9008,159.5252,158.9008,159.1566,31363.0
2018-08-02 11:10:00,211.44,211.51,210.35,211.0,16889.0,159.0663,159.119,158.2463,158.7353,16889.0
2018-08-02 11:20:00,211.08,211.23,210.18,210.19,14800.0,158.7955,158.9083,158.1184,158.1259,14800.0
2018-08-02 11:30:00,210.07,210.63,209.06,209.06,25780.0,158.0356,158.4569,157.2758,157.2758,25780.0
2018-08-02 11:40:00,209.13,210.42,209.13,210.08,21249.0,157.3285,158.2989,157.3285,158.0432,21249.0
2018-08-02 11:50:00,210.09,210.38,209.85,210.38,18669.0,158.0507,158.2689,157.8701,158.2689,18669.0
2018-08-02 12:00:00,210.41,210.79,210.35,210.64,16777.0,158.2914,158.5773,158.2463,158.4645,16777.0
2018-08-02 12:10:00,210.71,211.16,210.58,210.97,11428.0,158.5171,158.8556,158.4193,158.7127,11428.0
2018-08-02 12:20:00,210.87,210.87,210.38,210.6,7578.0,158.6375,158.6375,158.2689,158.4344,7578.0
2018-08-02 12:30:00,210.49,210.88,210.18,210.28,9700.0,158.3516,158.645,158.1184,158.1936,9700.0
2018-08-02 12:40:00,210.23,210.5,210.03,210.43,42506.0,158.156,158.3591,158.0055,158.3065,42506.0
2018-08-02 12:50:00,210.44,210.82,210.34,210.57,7361.0,158.314,158.5999,158.2388,158.4118,7361.0
2018-08-02 13:00:00,210.53,211.16,210.52,211.16,6121.0,158.3817,158.8556,158.3742,158.8556,6121.0
2018-08-02 13:10:00,211.17,211.28,210.37,210.39,15383.0,158.8632,158.9459,158.2613,158.2764,15383.0
2018-08-02 13:20:00,210.34,210.54,210.27,210.33,22456.0,158.2388,158.3892,158.1861,158.2312,22456.0
2018-08-02 13:30:00,210.38,210.78,210.35,210.52,11900.0,158.2689,158.5698,158.2463,158.3742,11900.0
2018-08-02 13:40:00,210.62,210.62,210.26,210.59,21522.0,158.4494,158.4494,158.1786,158.4268,21522.0
2018-08-02 13:50:00,210.57,210.77,210.45,210.77,29944.0,158.4118,158.5623,158.3215,158.5623,29944.0
2018-08-02 14:00:00,210.73,211.45,210.61,210.79,19257.0,158.5322,159.0738,158.4419,158.5773,19257.0
2018-08-02 14:10:00,210.75,211.0,210.61,210.77,15738.0,158.5472,158.7353,158.4419,158.5623,15738.0
2018-08-02 14:20:00,210.7,210.73,210.29,210.49,30916.0,158.5096,158.5322,158.2011,158.3516,30916.0
2018-08-02 14:30:00,210.49,210.87,210.1,210.1,24061.0,158.3516,158.6375,158.0582,158.0582,24061.0
2018-08-02 14:40:00,210.1,210.23,208.89,209.09,41810.0,158.0582,158.156,157.1479,157.2984,41810.0
2018-08-02 14:50:00,209.13,209.31,208.6,208.81,39303.0,157.3285,157.4639,156.9298,157.0877,39303.0
2018-08-02 15:00:00,208.82,209.68,208.77,209.45,28621.0,157.0953,157.7422,157.0577,157.5692,28621.0
2018-08-02 15:10:00,209.25,209.97,208.77,209.97,38213.0,157.4188,157.9604,157.0577,157.9604,38213.0
2018-08-02 15:20:00,209.91,210.22,209.37,209.86,19168.0,157.9153,158.1485,157.509,157.8777,19168.0
2018-08-02 15:30:00,209.8,210.21,209.53,210.0,19239.0,157.8325,158.141,157.6294,157.983,19239.0
2018-08-02 15:40:00,210.0,210.38,209.75,210.05,59074.0,157.983,158.2689,157.7949,158.0206,59074.0
2018-08-02 15:50:00,209.97,210.26,209.84,210.15,125795.0,157.9604,158.1786,157.8626,158.0958,125795.0
2018-08-03 09:30:00,210.8,212.44,210.74,212.0,33635.0,158.5848,159.8186,158.5397,159.4876,33635.0
2018-08-03 09:40:00,211.93,213.14,211.48,212.56,35813.0,159.4349,160.3452,159.0964,159.9089,35813.0
2018-08-03 09:50:00,212.7,213.0,212.09,212.9,27564.0,160.0142,160.2399,159.5553,160.1647,27564.0
2018-08-03 10:00:00,212.84,213.43,212.63,213.43,23046.0,160.1195,160.5634,159.9615,160.5634,23046.0
2018-08-03 10:10:00,213.42,213.89,213.17,213.34,30520.0,160.5558,160.9094,160.3678,160.4957,30520.0
2018-08-03 10:20:00,213.37,214.48,213.2,214.4,31742.0,160.5182,161.3533,160.3903,161.2931,31742.0
2018-08-03 10:30:00,214.46,214.69,214.02,214.07,38498.0,161.3382,161.5113,161.0072,161.0448,38498.0
2018-08-03 10:40:00,214.07,215.42,213.95,215.28,93559.0,161.0448,162.0604,160.9546,161.9551,93559.0
2018-08-03 10:50:00,215.26,215.5,214.76,215.43,36795.0,161.9401,162.1206,161.5639,162.068,36795.0
2018-08-03 11:00:00,215.43,215.5,214.49,214.59,23694.0,162.068,162.1206,161.3608,161.436,23694.0
2018-08-03 11:10:00,214.62,214.85,214.42,214.84,14094.0,161.4586,161.6316,161.3081,161.6241,14094.0
2018-08-03 11:20:00,214.91,215.03,214.67,214.89,12294.0,161.6768,161.767,161.4962,161.6617,12294.0
2018-08-03 11:30:00,214.94,214.95,214.11,214.17,15962.0,161.6993,161.7069,161.0749,161.1201,15962.0
2018-08-03 11:40:00,214.15,214.15,213.75,213.94,10955.0,161.105,161.105,160.8041,160.947,10955.0
2018-08-03 11:50:00,213.83,213.83,213.43,213.5,9589.0,160.8643,160.8643,160.5634,160.616,9589.0
2018-08-03 12:00:00,213.45,213.7,213.17,213.17,12653.0,160.5784,160.7665,160.3678,160.3678,12653.0
2018-08-03 12:10:00,213.14,213.33,212.93,213.19,14747.0,160.3452,160.4881,160.1872,160.3828,14747.0
2018-08-03 12:20:00,213.19,213.31,213.05,213.13,10311.0,160.3828,160.4731,160.2775,160.3377,10311.0
2018-08-03 12:30:00,213.22,213.51,213.17,213.48,12486.0,160.4054,160.6236,160.3678,160.601,12486.0
2018-08-03 12:40:00,213.48,213.6,213.29,213.29,11162.0,160.601,160.6913,160.458,160.458,11162.0
2018-08-03 12:50:00,213.28,213.33,212.98,212.98,16901.0,160.4505,160.4881,160.2248,160.2248,16901.0
2018-08-03 13:00:00,213.01,213.15,212.8,213.15,15756.0,160.2474,160.3527,160.0894,160.3527,15756.0
2018-08-03 13:10:00,213.23,213.29,213.15,213.27,9919.0,160.4129,160.458,160.3527,160.443,9919.0
2018-08-03 13:20:00,213.27,213.5,213.22,213.4,50787.0,160.443,160.616,160.4054,160.5408,50787.0
2018-08-03 13:30:00,213.43,213.81,213.39,213.69,24213.0,160.5634,160.8492,160.5333,160.759,24213.0
2018-08-03 13:40:00,213.72,213.74,213.36,213.43,11630.0,160.7815,160.7966,160.5107,160.5634,11630.0
2018-08-03 13:50:00,213.44,213.82,213.44,213.82,17102.0,160.5709,160.8568,160.5709,160.8568,17102.0
2018-08-03 14:00:00,213.79,214.06,213.74,213.98,11157.0,160.8342,161.0373,160.7966,160.9771,11157.0
2018-08-03 14:10:00,213.98,213.98,213.58,213.58,7321.0,160.9771,160.9771,160.6762,160.6762,7321.0
2018-08-03 14:20:00,213.54,213.94,213.42,213.94,28445.0,160.6461,160.947,160.5558,160.947,28445.0
2018-08-03 14:30:00,213.95,214.0,213.48,213.48,14488.0,160.9546,160.9922,160.601,160.601,14488.0
2018-08-03 14:40:00,213.49,213.76,213.43,213.66,17344.0,160.6085,160.8116,160.5634,160.7364,17344.0
2018-08-03 14:50:00,213.66,214.11,213.63,213.87,19325.0,160.7364,161.0749,160.7138,160.8944,19325.0
2018-08-03 15:00:00,213.91,213.94,213.57,213.59,17528.0,160.9245,160.947,160.6687,160.6837,17528.0
2018-08-03 15:10:00,213.56,213.81,213.55,213.77,21817.0,160.6612,160.8492,160.6536,160.8192,21817.0
2018-08-03 15:20:00,213.79,214.11,213.64,213.64,21657.0,160.8342,161.0749,160.7214,160.7214,21657.0
2018-08-03 15:30:00,213.64,214.01,213.52,213.81,31157.0,160.7214,160.9997,160.6311,160.8492,31157.0
2018-08-03 15:40:00,213.77,213.96,213.54,213.87,43856.0,160.8192,160.9621,160.6461,160.8944,43856.0
2018-08-03 15:50:00,213.89,214.06,213.76,213.98,112294.0,160.9094,161.0373,160.8116,160.9771,112294.0
2018-08-06 09:30:00,213.98,214.63,213.48,214.01,34860.0,160.9771,161.4661,160.601,160.9997,34860.0
2018-08-06 09:40:00,214.1,215.47,213.9,215.43,28556.0,161.0674,162.0981,160.917,162.068,28556.0
2018-08-06 09:50:00,215.44,216.54,215.44,216.03,12310.0,162.0755,162.903,162.0755,162.5193,12310.0
2018-08-06 10:00:00,215.86,216.11,215.3,215.34,16600.0,162.3915,162.5795,161.9702,162.0003,16600.0
2018-08-06 10:10:00,215.43,215.65,214.69,214.77,9779.0,162.068,162.2335,161.5113,161.5715,9779.0
2018-08-06 10:20:00,214.8,215.11,214.71,215.02,10377.0,161.594,161.8272,161.5263,161.7595,10377.0
2018-08-06 10:30:00,214.94,215.13,214.83,214.94,8556.0,161.6993,161.8423,161.6166,161.6993,8556.0
2018-08-06 10:40:00,214.99,215.13,214.62,215.04,9232.0,161.737,161.8423,161.4586,161.7746,9232.0
2018-08-06 10:50:00,215.05,215.05,214.36,214.36,8721.0,161.7821,161.7821,161.263,161.263,8721.0
2018-08-06 11:00:00,214.33,214.71,214.21,214.28,8204.0,161.2404,161.5263,161.1502,161.2028,8204.0
2018-08-06 11:10:00,214.27,215.07,214.23,214.78,11799.0,161.1953,161.7971,161.1652,161.579,11799.0
2018-08-06 11:20:00,214.81,214.84,214.41,214.82,12873.0,161.6015,161.6241,161.3006,161.6091,12873.0
2018-08-06 11:30:00,214.82,214.82,214.55,214.76,33600.0,161.6091,161.6091,161.4059,161.5639,33600.0
2018-08-06 11:40:00,214.74,215.14,214.73,215.06,9980.0,161.5489,161.8498,161.5414,161.7896,9980.0
2018-08-06 11:50:00,215.01,215.29,215.01,215.05,9264.0,161.752,161.9626,161.752,161.7821,9264.0
2018-08-06 12:00:00,215.01,215.52,214.99,215.52,7169.0,161.752,162.1357,161.737,162.1357,7169.0
2018-08-06 12:10:00,215.5,215.5,215.27,215.38,5087.0,162.1206,162.1206,161.9476,162.0304,5087.0
2018-08-06 12:20:00,215.41,215.6,215.38,215.51,5477.0,162.0529,162.1959,162.0304,162.1282,5477.0
2018-08-06 12:30:00,215.52,215.82,215.52,215.77,5552.0,162.1357,162.3614,162.1357,162.3238,5552.0
2018-08-06 12:40:00,215.8,216.03,215.77,215.88,13338.0,162.3463,162.5193,162.3238,162.4065,13338.0
2018-08-06 12:50:00,215.89,216.02,215.83,215.86,7204.0,162.414,162.5118,162.3689,162.3915,7204.0
2018-08-06 13:00:00,215.91,215.96,215.81,215.82,6511.0,162.4291,162.4667,162.3538,162.3614,6511.0
2018-08-06 13:10:00,215.9,215.9,215.71,215.73,3650.0,162.4216,162.4216,162.2786,162.2937,3650.0
2018-08-06 13:20:00,215.67,215.79,215.54,215.79,6656.0,162.2485,162.3388,162.1507,162.3388,6656.0
2018-08-06 13:30:00,215.76,215.87,215.63,215.65,7764.0,162.3162,162.399,162.2184,162.2335,7764.0
2018-08-06 13:40:00,215.63,215.82,215.63,215.68,4880.0,162.2184,162.3614,162.2184,162.256,4880.0
2018-08-06 13:50:00,215.67,215.89,215.65,215.84,6662.0,162.2485,162.414,162.2335,162.3764,6662.0
2018-08-06 14:00:00,215.85,215.85,215.49,215.49,7333.0,162.3839,162.3839,162.1131,162.1131,7333.0
2018-08-06 14:10:00,215.48,215.6,215.44,215.49,7776.0,162.1056,162.1959,162.0755,162.1131,7776.0
2018-08-06 14:20:00,215.46,215.55,215.34,215.49,9974.0,162.0905,162.1582,162.0003,162.1131,9974.0
2018-08-06 14:30:00,215.52,215.58,215.43,215.58,3705.0,162.1357,162.1808,162.068,162.1808,3705.0
2018-08-06 14:40:00,215.58,215.81,215.52,215.77,8355.0,162.1808,162.3538,162.1357,162.3238,8355.0
2018-08-06 14:50:00,215.79,215.9,215.72,215.79,7540.0,162.3388,162.4216,162.2861,162.3388,7540.0
2018-08-06 15:00:00,215.78,215.81,215.3,215.31,13991.0,162.3313,162.3538,161.9702,161.9777,13991.0
2018-08-06 15:10:00,215.38,215.52,215.32,215.52,9664.0,162.0304,162.1357,161.9852,162.1357,9664.0
2018-08-06 15:20:00,215.47,215.74,215.24,215.62,11130.0,162.0981,162.3012,161.925,162.2109,11130.0
2018-08-06 15:30:00,215.6,215.74,215.51,215.69,25491.0,162.1959,162.3012,162.1282,162.2636,25491.0
2018-08-06 15:40:00,215.69,215.96,215.58,215.96,25171.0,162.2636,162.4667,162.1808,162.4667,25171.0
2018-08-06 15:50:00,215.96,215.96,215.57,215.82,79236.0,162.4667,162.4667,162.1733,162.3614,79236.0
2018-08-07 09:30:00,215.84,216.14,214.89,215.12,13018.0,162.3764,162.6021,161.6617,161.8348,13018.0
2018-08-07 09:40:00,215.18,215.66,215.12,215.51,8535.0,161.8799,162.241,161.8348,162.1282,8535.0
2018-08-07 09:50:00,215.53,215.59,215.05,215.07,5500.0,162.1432,162.1883,161.7821,161.7971,5500.0
2018-08-07 10:00:00,214.97,215.44,214.85,215.44,7224.0,161.7219,162.0755,161.6316,162.0755,7224.0
2018-08-07 10:10:00,215.35,215.73,215.26,215.62,8766.0,162.0078,162.2937,161.9401,162.2109,8766.0
2018-08-07 10:20:00,215.55,215.69,215.08,215.31,16416.0,162.1582,162.2636,161.8047,161.9777,16416.0
2018-08-07 10:30:00,215.34,215.62,215.0,215.32,13654.0,162.0003,162.2109,161.7445,161.9852,13654.0
2018-08-07 10:40:00,215.36,215.38,214.93,215.3,17240.0,162.0153,162.0304,161.6918,161.9702,17240.0
2018-08-07 10:50:00,215.31,215.78,215.13,215.68,5600.0,161.9777,162.3313,161.8423,162.256,5600.0
2018-08-07 11:00:00,215.78,216.07,215.7,215.79,21520.0,162.3313,162.5494,162.2711,162.3388,21520.0
2018-08-07 11:10:00,215.78,215.78,215.39,215.62,10964.0,162.3313,162.3313,162.0379,162.2109,10964.0
2018-08-07 11:20:00,215.53,216.08,215.49,215.68,10649.0,162.1432,162.557,162.1131,162.256,10649.0
2018-08-07 11:30:00,215.58,216.05,215.58,215.76,9239.0,162.1808,162.5344,162.1808,162.3162,9239.0
2018-08-07 11:40:00,215.71,215.85,215.58,215.83,8189.0,162.2786,162.3839,162.1808,162.3689,8189.0
2018-08-07 11:50:00,215.74,215.79,215.57,215.74,11526.0,162.3012,162.3388,162.1733,162.3012,11526.0
2018-08-07 12:00:00,215.69,216.05,215.64,215.88,12610.0,162.2636,162.5344,162.226,162.4065,12610.0
2018-08-07 12:10:00,215.86,216.02,215.74,215.74,10105.0,162.3915,162.5118,162.3012,162.3012,10105.0
2018-08-07 12:20:00,215.78,216.25,215.75,216.25,14553.0,162.3313,162.6849,162.3087,162.6849,14553.0
2018-08-07 12:30:00,216.31,216.32,216.01,216.29,7238.0,162.73,162.7375,162.5043,162.7149,7238.0
2018-08-07 12:40:00,216.27,216.58,216.19,216.25,8100.0,162.6999,162.9331,162.6397,162.6849,8100.0
2018-08-07 12:50:00,216.2,216.37,216.12,216.15,6300.0,162.6472,162.7751,162.5871,162.6096,6300.0
2018-08-07 13:00:00,216.16,216.46,216.05,216.46,4913.0,162.6171,162.8428,162.5344,162.8428,4913.0
2018-08-07 13:10:00,216.5,216.89,216.42,216.87,8100.0,162.8729,163.1663,162.8127,163.1513,8100.0
2018-08-07 13:20:00,216.8,216.93,216.66,216.7,12719.0,163.0986,163.1964,162.9933,163.0234,12719.0
2018-08-07 13:30:00,216.62,216.9,216.61,216.77,6959.0,162.9632,163.1739,162.9557,163.0761,6959.0
2018-08-07 13:40:00,216.85,216.95,216.78,216.84,7703.0,163.1362,163.2115,163.0836,163.1287,7703.0
2018-08-07 13:50:00,216.88,216.98,216.78,216.96,8602.0,163.1588,163.234,163.0836,163.219,8602.0
2018-08-07 14:00:00,216.99,217.17,216.96,217.01,8255.0,163.2416,163.377,163.219,163.2566,8255.0
2018-08-07 14:10:00,216.98,217.16,216.95,217.15,10331.0,163.234,163.3694,163.2115,163.3619,10331.0
2018-08-07 14:20:00,217.13,217.44,217.04,217.4,23248.0,163.3469,163.5801,163.2792,163.55,23248.0
2018-08-07 14:30:00,217.39,217.43,216.92,217.0,9200.0,163.5425,163.5726,163.1889,163.2491,9200.0
2018-08-07 14:40:00,217.0,217.01,216.83,216.95,10018.0,163.2491,163.2566,163.1212,163.2115,10018.0
2018-08-07 14:50:00,216.95,217.09,216.88,217.09,12200.0,163.2115,163.3168,163.1588,163.3168,12200.0
2018-08-07 15:00:00,217.08,217.12,216.79,216.81,7518.0,163.3093,163.3394,163.0911,163.1061,7518.0
2018-08-07 15:10:00,216.81,216.97,216.6,216.76,8027.0,163.1061,163.2265,162.9482,163.0685,8027.0
2018-08-07 15:20:00,216.77,216.93,216.72,216.86,13775.0,163.0761,163.1964,163.0384,163.1438,13775.0
2018-08-07 15:30:00,216.86,216.93,216.69,216.89,13742.0,163.1438,163.1964,163.0159,163.1663,13742.0
2018-08-07 15:40:00,216.86,217.07,216.78,217.07,24641.0,163.1438,163.3017,163.0836,163.3017,24641.0
2018-08-07 15:50:00,217.07,217.12,216.84,216.85,45530.0,163.3017,163.3394,163.1287,163.1362,45530.0
2018-08-08 09:30:00,216.92,216.92,216.04,216.72,8686.0,163.1889,163.1889,162.5269,163.0384,8686.0
2018-08-08 09:40:00,217.09,217.77,217.09,217.53,11253.0,163.3168,163.8284,163.3168,163.6478,11253.0
2018-08-08 09:50:00,217.61,217.86,217.04,217.43,26182.0,163.708,163.8961,163.2792,163.5726,26182.0
2018-08-08 10:00:00,217.31,217.88,217.09,217.88,24259.0,163.4823,163.9111,163.3168,163.9111,24259.0
2018-08-08 10:10:00,217.89,217.89,217.49,217.74,22705.0,163.9186,163.9186,163.6177,163.8058,22705.0
2018-08-08 10:20:00,217.72,218.08,217.67,217.73,9278.0,163.7907,164.0616,163.7531,163.7983,9278.0
2018-08-08 10:30:00,217.77,217.85,217.44,217.71,20822.0,163.8284,163.8885,163.5801,163.7832,20822.0
2018-08-08 10:40:00,217.71,217.91,217.34,217.53,78320.0,163.7832,163.9337,163.5049,163.6478,78320.0
2018-08-08 10:50:00,217.46,218.01,217.44,217.9,26073.0,163.5951,164.0089,163.5801,163.9262,26073.0
2018-08-08 11:00:00,217.93,218.23,217.89,218.15,4900.0,163.9487,164.1744,163.9186,164.1142,4900.0
2018-08-08 11:10:00,218.29,218.36,217.95,218.33,9385.0,164.2195,164.2722,163.9638,164.2496,9385.0
2018-08-08 11:20:00,218.35,218.86,218.31,218.52,9029.0,164.2647,164.6484,164.2346,164.3926,9029.0
2018-08-08 11:30:00,218.51,218.68,218.06,218.06,10300.0,164.3851,164.5129,164.0465,164.0465,10300.0
2018-08-08 11:40:00,218.03,218.25,217.79,217.89,7259.0,164.0239,164.1895,163.8434,163.9186,7259.0
2018-08-08 11:50:00,217.91,218.25,217.78,218.15,19767.0,163.9337,164.1895,163.8359,164.1142,19767.0
2018-08-08 12:00:00,218.09,218.18,217.99,218.06,4435.0,164.0691,164.1368,163.9939,164.0465,4435.0
2018-08-08 12:10:00,218.05,218.15,217.91,217.91,6305.0,164.039,164.1142,163.9337,163.9337,6305.0
2018-08-08 12:20:00,217.92,218.03,217.82,217.99,6576.0,163.9412,164.0239,163.866,163.9939,6576.0
2018-08-08 12:30:00,217.96,217.98,217.53,217.55,6800.0,163.9713,163.9863,163.6478,163.6628,6800.0
2018-08-08 12:40:00,217.58,217.7,217.41,217.7,8266.0,163.6854,163.7757,163.5575,163.7757,8266.0
2018-08-08 12:50:00,217.6,217.62,217.5,217.5,3039.0,163.7005,163.7155,163.6252,163.6252,3039.0
2018-08-08 13:00:00,217.45,217.84,217.38,217.78,5200.0,163.5876,163.881,163.535,163.8359,5200.0
2018-08-08 13:10:00,217.83,218.05,217.74,218.02,12220.0,163.8735,164.039,163.8058,164.0164,12220.0
2018-08-08 13:20:00,218.05,218.18,217.98,218.04,4301.0,164.039,164.1368,163.9863,164.0315,4301.0
2018-08-08 13:30:00,218.06,218.13,217.92,217.92,3864.0,164.0465,164.0992,163.9412,163.9412,3864.0
2018-08-08 13:40:00,217.91,217.98,217.66,217.9,3323.0,163.9337,163.9863,163.7456,163.9262,3323.0
2018-08-08 13:50:00,217.8,217.9,217.77,217.82,2609.0,163.8509,163.9262,163.8284,163.866,2609.0
2018-08-08 14:00:00,217.74,218.05,217.74,217.88,10123.0,163.8058,164.039,163.8058,163.9111,10123.0
2018-08-08 14:10:00,217.87,217.87,217.58,217.58,4074.0,163.9036,163.9036,163.6854,163.6854,4074.0
2018-08-08 14:20:00,217.59,217.64,217.43,217.44,5954.0,163.6929,163.7306,163.5726,163.5801,5954.0
2018-08-08 14:30:00,217.37,217.46,217.36,217.46,2700.0,163.5274,163.5951,163.5199,163.5951,2700.0
2018-08-08 14:40:00,217.4,217.45,217.2,217.2,4772.0,163.55,163.5876,163.3995,163.3995,4772.0
2018-08-08 14:50:00,217.24,217.29,217.15,217.15,2500.0,163.4296,163.4672,163.3619,163.3619,2500.0
2018-08-08 15:00:00,217.13,217.19,217.02,217.04,4548.0,163.3469,163.392,163.2641,163.2792,4548.0
2018-08-08 15:10:00,217.0,217.08,216.94,217.0,8363.0,163.2491,163.3093,163.2039,163.2491,8363.0
2018-08-08 15:20:00,217.0,217.42,216.99,217.37,11922.0,163.2491,163.565,163.2416,163.5274,11922.0
2018-08-08 15:30:00,217.39,217.51,217.3,217.34,10904.0,163.5425,163.6328,163.4748,163.5049,10904.0
2018-08-08 15:40:00,217.36,217.47,217.3,217.41,22528.0,163.5199,163.6027,163.4748,163.5575,22528.0
2018-08-08 15:50:00,217.44,217.53,217.15,217.23,74005.0,163.5801,163.6478,163.3619,163.4221,74005.0
2018-08-09 09:30:00,217.51,218.17,217.08,217.09,6855.0,163.6328,164.1293,163.3093,163.3168,6855.0
2018-08-09 09:40:00,216.89,217.38,216.88,217.29,3575.0,163.1663,163.535,163.1588,163.4672,3575.0
2018-08-09 09:50:00,217.37,217.37,215.95,215.95,19474.0,163.5274,163.5274,162.4592,162.4592,19474.0
2018-08-09 10:00:00,216.11,216.85,216.1,216.19,23559.0,162.5795,163.1362,162.572,162.6397,23559.0
2018-08-09 10:10:00,216.39,216.66,215.96,216.2,12840.0,162.7902,162.9933,162.4667,162.6472,12840.0
2018-08-09 10:20:00,216.23,216.23,215.66,215.89,12100.0,162.6698,162.6698,162.241,162.414,12100.0
2018-08-09 10:30:00,215.8,215.86,215.38,215.53,15453.0,162.3463,162.3915,162.0304,162.1432,15453.0
2018-08-09 10:40:00,215.43,215.65,215.2,215.58,10723.0,162.068,162.2335,161.8949,162.1808,10723.0
2018-08-09 10:50:00,215.55,215.66,215.29,215.47,31385.0,162.1582,162.241,161.9626,162.0981,31385.0
2018-08-09 11:00:00,215.46,215.73,215.16,215.65,42562.0,162.0905,162.2937,161.8648,162.2335,42562.0
2018-08-09 11:10:00,215.69,216.12,215.69,215.94,5782.0,162.2636,162.5871,162.2636,162.4516,5782.0
2018-08-09 11:20:00,215.87,215.97,215.68,215.8,7366.0,162.399,162.4742,162.256,162.3463,7366.0
2018-08-09 11:30:00,215.8,215.97,215.74,215.88,9807.0,162.3463,162.4742,162.3012,162.4065,9807.0
2018-08-09 11:40:00,215.86,216.34,215.86,216.3,6065.0,162.3915,162.7526,162.3915,162.7225,6065.0
2018-08-09 11:50:00,216.3,216.3,215.54,215.54,5000.0,162.7225,162.7225,162.1507,162.1507,5000.0
2018-08-09 12:00:00,215.55,215.8,215.39,215.39,6382.0,162.1582,162.3463,162.0379,162.0379,6382.0
2018-08-09 12:10:00,215.46,215.53,215.31,215.39,10258.0,162.0905,162.1432,161.9777,162.0379,10258.0
2018-08-09 12:20:00,215.44,215.52,215.36,215.5,7805.0,162.0755,162.1357,162.0153,162.1206,7805.0
2018-08-09 12:30:00,215.52,215.84,215.52,215.74,5499.0,162.1357,162.3764,162.1357,162.3012,5499.0
2018-08-09 12:40:00,215.7,215.85,215.64,215.78,4811.0,162.2711,162.3839,162.226,162.3313,4811.0
2018-08-09 12:50:00,215.74,215.81,215.54,215.59,4500.0,162.3012,162.3538,162.1507,162.1883,4500.0
2018-08-09 13:00:00,215.69,216.11,215.69,216.03,4354.0,162.2636,162.5795,162.2636,162.5193,4354.0
2018-08-09 13:10:00,216.04,216.04,215.67,215.67,3100.0,162.5269,162.5269,162.2485,162.2485,3100.0
2018-08-09 13:20:00,215.6,215.67,215.51,215.57,4500.0,162.1959,162.2485,162.1282,162.1733,4500.0
2018-08-09 13:30:00,215.57,215.82,215.57,215.82,2981.0,162.1733,162.3614,162.1733,162.3614,2981.0
2018-08-09 13:40:00,215.8,215.81,215.71,215.77,2134.0,162.3463,162.3538,162.2786,162.3238,2134.0
2018-08-09 13:50:00,215.8,215.9,215.74,215.74,3200.0,162.3463,162.4216,162.3012,162.3012,3200.0
2018-08-09 14:00:00,215.74,215.77,215.62,215.67,2937.0,162.3012,162.3238,162.2109,162.2485,2937.0
2018-08-09 14:10:00,215.64,215.96,215.64,215.96,2940.0,162.226,162.4667,162.226,162.4667,2940.0
2018-08-09 14:20:00,215.98,216.22,215.96,216.16,10874.0,162.4817,162.6623,162.4667,162.6171,10874.0
2018-08-09 14:30:00,216.2,216.21,215.99,216.1,4043.0,162.6472,162.6548,162.4893,162.572,4043.0
2018-08-09 14:40:00,216.09,216.1,215.63,215.77,3900.0,162.5645,162.572,162.2184,162.3238,3900.0
2018-08-09 14:50:00,215.84,215.98,215.67,215.75,5400.0,162.3764,162.4817,162.2485,162.3087,5400.0
2018-08-09 15:00:00,215.8,215.8,215.66,215.75,4177.0,162.3463,162.3463,162.241,162.3087,4177.0
2018-08-09 15:10:00,215.75,215.92,215.67,215.92,6208.0,162.3087,162.4366,162.2485,162.4366,6208.0
2018-08-09 15:20:00,215.86,216.01,215.72,216.0,11179.0,162.3915,162.5043,162.2861,162.4968,11179.0
2018-08-09 15:30:00,216.05,216.07,215.81,215.91,20350.0,162.5344,162.5494,162.3538,162.4291,20350.0
2018-08-09 15:40:00,215.97,216.14,215.95,216.09,23937.0,162.4742,162.6021,162.4592,162.5645,23937.0
2018-08-09 15:50:00,216.08,216.1,215.65,215.78,56133.0,162.557,162.572,162.2335,162.3313,56133.0
2018-08-10 09:30:00,215.19,216.25,214.23,215.9,11091.0,161.8874,162.6849,161.1652,162.4216,11091.0
2018-08-10 09:40:00,215.89,216.39,215.88,216.25,5000.0,162.414,162.7902,162.4065,162.6849,5000.0
2018-08-10 09:50:00,216.87,216.99,216.25,216.25,13359.0,163.1513,163.2416,162.6849,162.6849,13359.0
2018-08-10 10:00:00,216.5,217.23,216.5,216.79,35200.0,162.8729,163.4221,162.8729,163.0911,35200.0
2018-08-10 10:10:00,216.98,216.98,216.19,216.2,10992.0,163.234,163.234,162.6397,162.6472,10992.0
2018-08-10 10:20:00,216.22,216.46,215.52,215.91,8549.0,162.6623,162.8428,162.1357,162.4291,8549.0
2018-08-10 10:30:00,216.07,216.29,215.55,216.03,11180.0,162.5494,162.7149,162.1582,162.5193,11180.0
2018-08-10 10:40:00,215.98,216.29,215.93,216.07,15364.0,162.4817,162.7149,162.4441,162.5494,15364.0
2018-08-10 10:50:00,216.04,216.24,215.82,215.82,10769.0,162.5269,162.6773,162.3614,162.3614,10769.0
2018-08-10 11:00:00,215.87,215.89,215.55,215.67,3626.0,162.399,162.414,162.1582,162.2485,3626.0
2018-08-10 11:10:00,215.68,215.93,215.49,215.81,3349.0,162.256,162.4441,162.1131,162.3538,3349.0
2018-08-10 11:20:00,215.86,215.92,215.39,215.5,11403.0,162.3915,162.4366,162.0379,162.1206,11403.0
2018-08-10 11:30:00,215.53,215.99,215.43,215.9,4343.0,162.1432,162.4893,162.068,162.4216,4343.0
2018-08-10 11:40:00,215.96,215.96,215.64,215.77,4240.0,162.4667,162.4667,162.226,162.3238,4240.0
2018-08-10 11:50:00,215.77,216.15,215.76,215.93,10729.0,162.3238,162.6096,162.3162,162.4441,10729.0
2018-08-10 12:00:00,215.84,215.92,215.73,215.84,2690.0,162.3764,162.4366,162.2937,162.3764,2690.0
2018-08-10 12:10:00,215.78,215.84,215.7,215.84,2700.0,162.3313,162.3764,162.2711,162.3764,2700.0
2018-08-10 12:20:00,215.84,216.06,215.78,215.95,3000.0,162.3764,162.5419,162.3313,162.4592,3000.0
2018-08-10 12:30:00,216.0,216.0,215.74,215.76,3395.0,162.4968,162.4968,162.3012,162.3162,3395.0
2018-08-10 12:40:00,215.71,215.85,215.42,215.42,3965.0,162.2786,162.3839,162.0604,162.0604,3965.0
2018-08-10 12:50:00,215.36,215.42,215.1,215.1,3300.0,162.0153,162.0604,161.8197,161.8197,3300.0
2018-08-10 13:00:00,215.07,215.46,215.06,215.36,5200.0,161.7971,162.0905,161.7896,162.0153,5200.0
2018-08-10 13:10:00,215.43,215.43,215.08,215.12,1900.0,162.068,162.068,161.8047,161.8348,1900.0
2018-08-10 13:20:00,215.16,215.29,215.04,215.04,1900.0,161.8648,161.9626,161.7746,161.7746,1900.0
2018-08-10 13:30:00,215.01,215.01,214.79,214.81,3450.0,161.752,161.752,161.5865,161.6015,3450.0
2018-08-10 13:40:00,214.85,214.9,214.71,214.9,2577.0,161.6316,161.6693,161.5263,161.6693,2577.0
2018-08-10 13:50:00,214.95,214.96,214.86,214.95,6900.0,161.7069,161.7144,161.6392,161.7069,6900.0
2018-08-10 14:00:00,214.84,215.02,214.65,215.02,4097.0,161.6241,161.7595,161.4812,161.7595,4097.0
2018-08-10 14:10:00,215.02,215.02,214.8,214.85,3704.0,161.7595,161.7595,161.594,161.6316,3704.0
2018-08-10 14:20:00,214.88,215.15,214.88,215.08,5650.0,161.6542,161.8573,161.6542,161.8047,5650.0
2018-08-10 14:30:00,215.07,215.09,214.94,215.09,3570.0,161.7971,161.8122,161.6993,161.8122,3570.0
2018-08-10 14:40:00,215.05,215.18,214.94,215.14,14228.0,161.7821,161.8799,161.6993,161.8498,14228.0
2018-08-10 14:50:00,215.17,215.26,215.04,215.19,3925.0,161.8724,161.9401,161.7746,161.8874,3925.0
2018-08-10 15:00:00,215.15,215.15,214.58,214.58,2287.0,161.8573,161.8573,161.4285,161.4285,2287.0
2018-08-10 15:10:00,214.47,214.6,214.41,214.47,7818.0,161.3458,161.4436,161.3006,161.3458,7818.0
2018-08-10 15:20:00,214.51,215.16,214.51,215.03,8100.0,161.3759,161.8648,161.3759,161.767,8100.0
2018-08-10 15:30:00,215.03,215.07,214.82,214.82,7163.0,161.767,161.7971,161.6091,161.6091,7163.0
2018-08-10 15:40:00,214.86,214.86,214.51,214.67,15977.0,161.6392,161.6392,161.3759,161.4962,15977.0
2018-08-10 15:50:00,214.64,214.84,214.63,214.75,45859.0,161.4737,161.6241,161.4661,161.5564,45859.0
2018-08-13 09:30:00,214.73,215.71,214.2,214.8,12629.0,161.5414,162.2786,161.1426,161.594,12629.0
2018-08-13 09:40:00,214.74,215.63,214.74,215.63,3720.0,161.5489,162.2184,161.5489,162.2184,3720.0
2018-08-13 09:50:00,215.47,215.84,215.19,215.61,4910.0,162.0981,162.3764,161.8874,162.2034,4910.0
2018-08-13 10:00:00,215.73,216.51,215.67,216.28,13027.0,162.2937,162.8805,162.2485,162.7074,13027.0
2018-08-13 10:10:00,216.28,216.42,215.9,216.07,7985.0,162.7074,162.8127,162.4216,162.5494,7985.0
2018-08-13 10:20:00,216.05,216.21,215.55,215.74,10400.0,162.5344,162.6548,162.1582,162.3012,10400.0
2018-08-13 10:30:00,215.75,216.09,215.74,215.99,11676.0,162.3087,162.5645,162.3012,162.4893,11676.0
2018-08-13 10:40:00,216.07,216.14,215.19,215.27,9998.0,162.5494,162.6021,161.8874,161.9476,9998.0
2018-08-13 10:50:00,215.18,215.5,215.0,215.0,6356.0,161.8799,162.1206,161.7445,161.7445,6356.0
2018-08-13 11:00:00,214.99,215.16,214.98,214.98,4500.0,161.737,161.8648,161.7294,161.7294,4500.0
2018-08-13 11:10:00,215.03,215.45,215.03,215.42,7711.0,161.767,162.083,161.767,162.0604,7711.0
2018-08-13 11:20:00,215.3,215.46,215.21,215.39,15416.0,161.9702,162.0905,161.9025,162.0379,15416.0
2018-08-13 11:30:00,215.45,215.76,215.45,215.6,4329.0,162.083,162.3162,162.083,162.1959,4329.0
2018-08-13 11:40:00,215.6,215.63,215.42,215.45,6761.0,162.1959,162.2184,162.0604,162.083,6761.0
2018-08-13 11:50:00,215.51,215.53,215.36,215.47,6915.0,162.1282,162.1432,162.0153,162.0981,6915.0
2018-08-13 12:00:00,215.44,215.52,215.34,215.43,3862.0,162.0755,162.1357,162.0003,162.068,3862.0
2018-08-13 12:10:00,215.46,215.49,215.24,215.3,5383.0,162.0905,162.1131,161.925,161.9702,5383.0
2018-08-13 12:20:00,215.25,215.63,215.25,215.63,4925.0,161.9326,162.2184,161.9326,162.2184,4925.0
2018-08-13 12:30:00,215.54,215.77,215.52,215.77,1300.0,162.1507,162.3238,162.1357,162.3238,1300.0
2018-08-13 12:40:00,215.69,215.86,215.61,215.61,4378.0,162.2636,162.3915,162.2034,162.2034,4378.0
2018-08-13 12:50:00,215.62,215.62,215.39,215.48,4200.0,162.2109,162.2109,162.0379,162.1056,4200.0
2018-08-13 13:00:00,215.37,215.59,215.32,215.59,3200.0,162.0228,162.1883,161.9852,162.1883,3200.0
2018-08-13 13:10:00,215.53,215.85,215.53,215.63,3675.0,162.1432,162.3839,162.1432,162.2184,3675.0
2018-08-13 13:20:00,215.64,215.77,215.59,215.71,3969.0,162.226,162.3238,162.1883,162.2786,3969.0
2018-08-13 13:30:00,215.7,215.79,215.54,215.73,4100.0,162.2711,162.3388,162.1507,162.2937,4100.0
2018-08-13 13:40:00,215.81,215.81,215.03,215.03,11661.0,162.3538,162.3538,161.767,161.767,11661.0
2018-08-13 13:50:00,215.03,215.16,214.95,215.16,19709.0,161.767,161.8648,161.7069,161.8648,19709.0
2018-08-13 14:00:00,215.17,215.45,215.16,215.3,4900.0,161.8724,162.083,161.8648,161.9702,4900.0
2018-08-13 14:10:00,215.44,215.49,215.36,215.36,3522.0,162.0755,162.1131,162.0153,162.0153,3522.0
2018-08-13 14:20:00,215.39,215.72,215.36,215.7,12136.0,162.0379,162.2861,162.0153,162.2711,12136.0
2018-08-13 14:30:00,215.67,215.69,215.49,215.69,2900.0,162.2485,162.2636,162.1131,162.2636,2900.0
2018-08-13 14:40:00,215.62,215.62,215.46,215.57,4089.0,162.2109,162.2109,162.0905,162.1733,4089.0
2018-08-13 14:50:00,215.61,215.61,215.4,215.43,4574.0,162.2034,162.2034,162.0454,162.068,4574.0
2018-08-13 15:00:00,215.37,215.46,215.3,215.42,2601.0,162.0228,162.0905,161.9702,162.0604,2601.0
2018-08-13 15:10:00,215.44,215.54,215.37,215.42,4814.0,162.0755,162.1507,162.0228,162.0604,4814.0
2018-08-13 15:20:00,215.4,215.55,215.33,215.5,6573.0,162.0454,162.1582,161.9927,162.1206,6573.0
2018-08-13 15:30:00,215.48,215.59,215.32,215.53,11234.0,162.1056,162.1883,161.9852,162.1432,11234.0
2018-08-13 15:40:00,215.49,215.62,215.17,215.22,14330.0,162.1131,162.2109,161.8724,161.91,14330.0
2018-08-13 15:50:00,215.21,215.36,215.11,215.2,34817.0,161.9025,162.0153,161.8272,161.8949,34817.0
2018-08-14 09:30:00,214.92,216.12,214.88,214.88,9764.0,161.6843,162.5871,161.6542,161.6542,9764.0
2018-08-14 09:40:00,215.09,215.65,214.69,214.87,8872.0,161.8122,162.2335,161.5113,161.6467,8872.0
2018-08-14 09:50:00,214.88,215.1,214.55,214.69,6765.0,161.6542,161.8197,161.4059,161.5113,6765.0
2018-08-14 10:00:00,214.72,215.29,214.72,215.16,12808.0,161.5338,161.9626,161.5338,161.8648,12808.0
2018-08-14 10:10:00,215.2,215.36,215.0,215.02,56455.0,161.8949,162.0153,161.7445,161.7595,56455.0
2018-08-14 10:20:00,215.13,215.56,215.11,215.16,6359.0,161.8423,162.1658,161.8272,161.8648,6359.0
2018-08-14 10:30:00,215.2,215.49,215.18,215.47,3335.0,161.8949,162.1131,161.8799,162.0981,3335.0
2018-08-14 10:40:00,215.56,215.86,215.38,215.84,5200.0,162.1658,162.3915,162.0304,162.3764,5200.0
2018-08-14 10:50:00,215.79,216.06,215.66,216.06,5778.0,162.3388,162.5419,162.241,162.5419,5778.0
2018-08-14 11:00:00,216.01,216.36,216.01,216.26,4640.0,162.5043,162.7676,162.5043,162.6924,4640.0
2018-08-14 11:10:00,216.31,216.57,216.3,216.43,12159.0,162.73,162.9256,162.7225,162.8203,12159.0
2018-08-14 11:20:00,216.36,216.42,216.15,216.36,2805.0,162.7676,162.8127,162.6096,162.7676,2805.0
2018-08-14 11:30:00,216.39,216.39,216.08,216.19,12755.0,162.7902,162.7902,162.557,162.6397,12755.0
2018-08-14 11:40:00,216.19,216.44,216.18,216.29,4395.0,162.6397,162.8278,162.6322,162.7149,4395.0
2018-08-14 11:50:00,216.33,216.47,216.28,216.32,5322.0,162.745,162.8504,162.7074,162.7375,5322.0
2018-08-14 12:00:00,216.38,216.39,216.24,216.38,3714.0,162.7827,162.7902,162.6773,162.7827,3714.0
2018-08-14 12:10:00,216.45,216.46,216.33,216.39,7238.0,162.8353,162.8428,162.745,162.7902,7238.0
2018-08-14 12:20:00,216.45,216.54,216.31,216.31,6100.0,162.8353,162.903,162.73,162.73,6100.0
2018-08-14 12:30:00,216.33,216.36,216.12,216.22,8295.0,162.745,162.7676,162.5871,162.6623,8295.0
2018-08-14 12:40:00,216.23,216.27,216.07,216.07,6737.0,162.6698,162.6999,162.5494,162.5494,6737.0
2018-08-14 12:50:00,216.06,216.18,215.95,215.99,14903.0,162.5419,162.6322,162.4592,162.4893,14903.0
2018-08-14 13:00:00,215.98,216.2,215.98,216.12,8434.0,162.4817,162.6472,162.4817,162.5871,8434.0
2018-08-14 13:10:00,216.15,216.15,216.0,216.01,2200.0,162.6096,162.6096,162.4968,162.5043,2200.0
2018-08-14 13:20:00,215.97,216.24,215.94,216.2,4454.0,162.4742,162.6773,162.4516,162.6472,4454.0
2018-08-14 13:30:00,216.21,216.32,216.15,216.23,5146.0,162.6548,162.7375,162.6096,162.6698,5146.0
2018-08-14 13:40:00,216.22,216.22,215.97,216.04,8343.0,162.6623,162.6623,162.4742,162.5269,8343.0
2018-08-14 13:50:00,216.03,216.12,215.99,216.06,4908.0,162.5193,162.5871,162.4893,162.5419,4908.0
2018-08-14 14:00:00,216.06,216.19,216.06,216.13,5208.0,162.5419,162.6397,162.5419,162.5946,5208.0
2018-08-14 14:10:00,216.12,216.27,216.06,216.27,14148.0,162.5871,162.6999,162.5419,162.6999,14148.0
2018-08-14 14:20:00,216.31,216.39,216.08,216.15,17635.0,162.73,162.7902,162.557,162.6096,17635.0
2018-08-14 14:30:00,216.15,216.32,216.14,216.29,6575.0,162.6096,162.7375,162.6021,162.7149,6575.0
2018-08-14 14:40:00,216.25,216.28,216.2,216.25,6674.0,162.6849,162.7074,162.6472,162.6849,6674.0
2018-08-14 14:50:00,216.26,216.32,216.2,216.31,10225.0,162.6924,162.7375,162.6472,162.73,10225.0
2018-08-14 15:00:00,216.28,216.29,216.18,216.26,12456.0,162.7074,162.7149,162.6322,162.6924,12456.0
2018-08-14 15:10:00,216.3,216.41,216.25,216.31,14305.0,162.7225,162.8052,162.6849,162.73,14305.0
2018-08-14 15:20:00,216.29,216.31,216.11,216.17,14019.0,162.7149,162.73,162.5795,162.6247,14019.0
2018-08-14 15:30:00,216.2,216.24,216.12,216.18,22922.0,162.6472,162.6773,162.5871,162.6322,22922.0
2018-08-14 15:40:00,216.21,216.21,215.9,215.92,20788.0,162.6548,162.6548,162.4216,162.4366,20788.0
2018-08-14 15:50:00,215.92,215.99,215.79,215.95,42518.0,162.4366,162.4893,162.3388,162.4592,42518.0
2018-08-15 09:30:00,216.36,216.86,215.66,216.56,12325.0,162.7676,163.1438,162.241,162.9181,12325.0
2018-08-15 09:40:00,216.56,217.08,216.22,216.22,8500.0,162.9181,163.3093,162.6623,162.6623,8500.0
2018-08-15 09:50:00,216.28,216.84,216.09,216.5,10794.0,162.7074,163.1287,162.5645,162.8729,10794.0
2018-08-15 10:00:00,216.69,216.75,216.27,216.38,10397.0,163.0159,163.061,162.6999,162.7827,10397.0
2018-08-15 10:10:00,216.41,216.67,216.39,216.53,6550.0,162.8052,163.0008,162.7902,162.8955,6550.0
2018-08-15 10:20:00,216.71,217.41,216.71,217.07,10738.0,163.0309,163.5575,163.0309,163.3017,10738.0
2018-08-15 10:30:00,217.3,218.15,217.3,218.15,7363.0,163.4748,164.1142,163.4748,164.1142,7363.0
2018-08-15 10:40:00,218.14,218.32,217.83,217.96,9701.0,164.1067,164.2421,163.8735,163.9713,9701.0
2018-08-15 10:50:00,217.99,218.32,217.99,218.32,6547.0,163.9939,164.2421,163.9939,164.2421,6547.0
2018-08-15 11:00:00,218.23,218.62,218.23,218.61,7340.0,164.1744,164.4678,164.1744,164.4603,7340.0
2018-08-15 11:10:00,218.75,218.75,218.34,218.42,15441.0,164.5656,164.5656,164.2572,164.3173,15441.0
2018-08-15 11:20:00,218.41,218.73,218.38,218.65,6655.0,164.3098,164.5506,164.2873,164.4904,6655.0
2018-08-15 11:30:00,218.65,218.73,218.19,218.19,12995.0,164.4904,164.5506,164.1443,164.1443,12995.0
2018-08-15 11:40:00,218.2,218.35,218.03,218.08,8673.0,164.1518,164.2647,164.0239,164.0616,8673.0
2018-08-15 11:50:00,218.13,218.55,218.13,218.55,3296.0,164.0992,164.4151,164.0992,164.4151,3296.0
2018-08-15 12:00:00,218.5,218.82,218.44,218.78,5715.0,164.3775,164.6183,164.3324,164.5882,5715.0
2018-08-15 12:10:00,218.85,218.96,218.68,218.9,8870.0,164.6408,164.7236,164.5129,164.6785,8870.0
2018-08-15 12:20:00,218.9,218.92,218.69,218.84,10954.0,164.6785,164.6935,164.5205,164.6333,10954.0
2018-08-15 12:30:00,218.82,219.13,218.82,219.13,8007.0,164.6183,164.8515,164.6183,164.8515,8007.0
2018-08-15 12:40:00,219.08,219.08,218.77,219.04,22281.0,164.8139,164.8139,164.5807,164.7838,22281.0
2018-08-15 12:50:00,219.04,219.14,218.67,218.67,7371.0,164.7838,164.859,164.5054,164.5054,7371.0
2018-08-15 13:00:00,218.63,219.04,218.63,218.93,4669.0,164.4753,164.7838,164.4753,164.701,4669.0
2018-08-15 13:10:00,218.92,218.93,218.64,218.86,14300.0,164.6935,164.701,164.4829,164.6484,14300.0
2018-08-15 13:20:00,218.9,219.2,218.83,219.2,4780.0,164.6785,164.9041,164.6258,164.9041,4780.0
2018-08-15 13:30:00,219.19,219.2,218.99,219.09,6646.0,164.8966,164.9041,164.7462,164.8214,6646.0
2018-08-15 13:40:00,219.12,219.37,219.12,219.25,4587.0,164.844,165.032,164.844,164.9418,4587.0
2018-08-15 13:50:00,219.25,219.36,219.11,219.36,5754.0,164.9418,165.0245,164.8364,165.0245,5754.0
2018-08-15 14:00:00,219.36,219.36,218.88,218.9,19937.0,165.0245,165.0245,164.6634,164.6785,19937.0
2018-08-15 14:10:00,218.92,219.15,218.91,219.01,23326.0,164.6935,164.8665,164.686,164.7612,23326.0
2018-08-15 14:20:00,218.99,219.12,218.85,218.94,22646.0,164.7462,164.844,164.6408,164.7085,22646.0
2018-08-15 14:30:00,218.88,219.07,218.88,218.96,11381.0,164.6634,164.8063,164.6634,164.7236,11381.0
2018-08-15 14:40:00,218.96,219.04,218.86,219.0,19724.0,164.7236,164.7838,164.6484,164.7537,19724.0
2018-08-15 14:50:00,219.0,219.04,218.75,218.97,7800.0,164.7537,164.7838,164.5656,164.7311,7800.0
2018-08-15 15:00:00,219.02,219.14,218.97,218.97,16646.0,164.7687,164.859,164.7311,164.7311,16646.0
2018-08-15 15:10:00,219.01,219.01,218.81,218.85,9820.0,164.7612,164.7612,164.6107,164.6408,9820.0
2018-08-15 15:20:00,218.85,218.95,218.76,218.87,23880.0,164.6408,164.7161,164.5731,164.6559,23880.0
2018-08-15 15:30:00,218.87,219.3,218.86,219.24,18852.0,164.6559,164.9794,164.6484,164.9342,18852.0
2018-08-15 15:40:00,219.25,219.35,219.08,219.27,31779.0,164.9418,165.017,164.8139,164.9568,31779.0
2018-08-15 15:50:00,219.23,219.48,219.11,219.26,69017.0,164.9267,165.1148,164.8364,164.9493,69017.0
2018-08-16 09:30:00,219.13,219.38,218.77,218.98,13191.0,164.8515,165.0396,164.5807,164.7386,13191.0
2018-08-16 09:40:00,219.42,219.87,219.26,219.66,17268.0,165.0696,165.4082,164.9493,165.2502,17268.0
2018-08-16 09:50:00,219.69,219.89,219.32,219.65,14642.0,165.2728,165.4232,164.9944,165.2427,14642.0
2018-08-16 10:00:00,219.67,219.96,219.03,219.03,13132.0,165.2577,165.4759,164.7762,164.7762,13132.0
2018-08-16 10:10:00,219.1,219.45,218.9,219.4,12300.0,164.8289,165.0922,164.6785,165.0546,12300.0
2018-08-16 10:20:00,219.41,219.54,219.08,219.3,11008.0,165.0621,165.1599,164.8139,164.9794,11008.0
2018-08-16 10:30:00,219.35,219.89,219.28,219.51,9516.0,165.017,165.4232,164.9643,165.1374,9516.0
2018-08-16 10:40:00,219.5,219.71,219.29,219.65,13519.0,165.1298,165.2878,164.9718,165.2427,13519.0
2018-08-16 10:50:00,219.65,219.72,219.53,219.64,13259.0,165.2427,165.2953,165.1524,165.2352,13259.0
2018-08-16 11:00:00,219.67,219.87,219.58,219.8,16974.0,165.2577,165.4082,165.19,165.3555,16974.0
2018-08-16 11:10:00,219.79,219.91,219.62,219.86,5425.0,165.348,165.4383,165.2201,165.4007,5425.0
2018-08-16 11:20:00,219.88,220.33,219.83,220.31,4700.0,165.4157,165.7542,165.3781,165.7392,4700.0
2018-08-16 11:30:00,220.41,220.6,220.35,220.35,10155.0,165.8144,165.9574,165.7693,165.7693,10155.0
2018-08-16 11:40:00,220.34,220.51,220.25,220.44,3825.0,165.7618,165.8897,165.6941,165.837,3825.0
2018-08-16 11:50:00,220.48,220.71,220.4,220.7,10537.0,165.8671,166.0401,165.8069,166.0326,10537.0
2018-08-16 12:00:00,220.7,221.09,220.7,221.0,12396.0,166.0326,166.326,166.0326,166.2583,12396.0
2018-08-16 12:10:00,221.0,221.21,220.88,220.88,6077.0,166.2583,166.4163,166.168,166.168,6077.0
2018-08-16 12:20:00,220.84,220.98,220.63,220.9,8782.0,166.1379,166.2432,165.9799,166.183,8782.0
2018-08-16 12:30:00,220.88,221.19,220.88,221.16,4741.0,166.168,166.4012,166.168,166.3786,4741.0
2018-08-16 12:40:00,221.15,221.27,220.84,220.84,5517.0,166.3711,166.4614,166.1379,166.1379,5517.0
2018-08-16 12:50:00,220.79,220.85,220.59,220.68,5250.0,166.1003,166.1454,165.9498,166.0175,5250.0
2018-08-16 13:00:00,220.79,220.94,220.63,220.74,6516.0,166.1003,166.2131,165.9799,166.0627,6516.0
2018-08-16 13:10:00,220.68,220.92,220.65,220.92,6101.0,166.0175,166.1981,165.995,166.1981,6101.0
2018-08-16 13:20:00,220.91,221.33,220.91,221.19,4801.0,166.1906,166.5065,166.1906,166.4012,4801.0
2018-08-16 13:30:00,221.25,221.56,221.25,221.3,15234.0,166.4464,166.6796,166.4464,166.484,15234.0
2018-08-16 13:40:00,221.27,221.29,221.14,221.18,6830.0,166.4614,166.4764,166.3636,166.3937,6830.0
2018-08-16 13:50:00,221.21,221.21,221.0,221.01,8760.0,166.4163,166.4163,166.2583,166.2658,8760.0
2018-08-16 14:00:00,220.97,221.04,220.77,221.03,6053.0,166.2357,166.2884,166.0853,166.2808,6053.0
2018-08-16 14:10:00,220.95,220.95,220.62,220.82,12130.0,166.2207,166.2207,165.9724,166.1229,12130.0
2018-08-16 14:20:00,220.78,220.94,220.77,220.91,8212.0,166.0928,166.2131,166.0853,166.1906,8212.0
2018-08-16 14:30:00,220.87,221.07,220.76,221.02,10086.0,166.1605,166.3109,166.0777,166.2733,10086.0
2018-08-16 14:40:00,221.0,221.02,220.63,220.64,8659.0,166.2583,166.2733,165.9799,165.9875,8659.0
2018-08-16 14:50:00,220.64,220.66,220.39,220.54,7319.0,165.9875,166.0025,165.7994,165.9122,7319.0
2018-08-16 15:00:00,220.56,220.63,220.51,220.56,6000.0,165.9273,165.9799,165.8897,165.9273,6000.0
2018-08-16 15:10:00,220.54,220.88,220.44,220.7,9693.0,165.9122,166.168,165.837,166.0326,9693.0
2018-08-16 15:20:00,220.71,220.84,220.64,220.79,6437.0,166.0401,166.1379,165.9875,166.1003,6437.0
2018-08-16 15:30:00,220.79,220.97,220.66,220.73,11702.0,166.1003,166.2357,166.0025,166.0552,11702.0
2018-08-16 15:40:00,220.76,220.86,220.64,220.73,16434.0,166.0777,166.153,165.9875,166.0552,16434.0
2018-08-16 15:50:00,220.71,220.93,220.65,220.9,55421.0,166.0401,166.2056,165.995,166.183,55421.0
2018-08-17 09:30:00,221.55,221.84,220.95,221.82,34807.0,166.672,166.8902,166.2207,166.8752,34807.0
2018-08-17 09:40:00,221.81,222.25,221.58,222.0,6394.0,166.8676,167.1987,166.6946,167.0106,6394.0
2018-08-17 09:50:00,222.07,222.42,221.87,221.92,6113.0,167.0632,167.3265,166.9128,166.9504,6113.0
2018-08-17 10:00:00,222.03,222.53,221.75,221.75,48695.0,167.0331,167.4093,166.8225,166.8225,48695.0
2018-08-17 10:10:00,221.84,222.45,221.84,222.18,13219.0,166.8902,167.3491,166.8902,167.146,13219.0
2018-08-17 10:20:00,222.11,222.29,221.97,222.03,11237.0,167.0933,167.2287,166.988,167.0331,11237.0
2018-08-17 10:30:00,222.08,222.1,221.85,222.1,9704.0,167.0708,167.0858,166.8977,167.0858,9704.0
2018-08-17 10:40:00,222.08,222.58,222.08,222.58,6279.0,167.0708,167.4469,167.0708,167.4469,6279.0
2018-08-17 10:50:00,222.58,222.68,222.29,222.54,9996.0,167.4469,167.5221,167.2287,167.4168,9996.0
2018-08-17 11:00:00,222.53,222.87,222.53,222.73,11705.0,167.4093,167.6651,167.4093,167.5598,11705.0
2018-08-17 11:10:00,222.83,223.28,222.83,223.13,11259.0,167.635,167.9735,167.635,167.8607,11259.0
2018-08-17 11:20:00,223.12,223.12,222.74,222.77,6369.0,167.8532,167.8532,167.5673,167.5899,6369.0
2018-08-17 11:30:00,222.83,223.1,222.78,222.99,10993.0,167.635,167.8381,167.5974,167.7554,10993.0
2018-08-17 11:40:00,223.06,223.11,222.78,222.85,6690.0,167.808,167.8456,167.5974,167.65,6690.0
2018-08-17 11:50:00,222.76,222.89,222.74,222.78,4931.0,167.5823,167.6801,167.5673,167.5974,4931.0
2018-08-17 12:00:00,222.66,223.27,222.66,223.25,6766.0,167.5071,167.966,167.5071,167.951,6766.0
2018-08-17 12:10:00,223.25,223.37,223.19,223.32,3900.0,167.951,168.0412,167.9058,168.0036,3900.0
2018-08-17 12:20:00,223.22,223.38,223.16,223.37,5966.0,167.9284,168.0488,167.8832,168.0412,5966.0
2018-08-17 12:30:00,223.31,223.42,223.22,223.33,10440.0,167.9961,168.0788,167.9284,168.0111,10440.0
2018-08-17 12:40:00,223.31,223.42,223.17,223.42,10568.0,167.9961,168.0788,167.8908,168.0788,10568.0
2018-08-17 12:50:00,223.4,223.5,223.2,223.24,14930.0,168.0638,168.139,167.9133,167.9434,14930.0
2018-08-17 13:00:00,223.24,223.37,223.14,223.28,3985.0,167.9434,168.0412,167.8682,167.9735,3985.0
2018-08-17 13:10:00,223.3,223.35,223.19,223.26,4430.0,167.9886,168.0262,167.9058,167.9585,4430.0
2018-08-17 13:20:00,223.3,223.42,223.26,223.41,2456.0,167.9886,168.0788,167.9585,168.0713,2456.0
2018-08-17 13:30:00,223.33,223.4,223.26,223.4,4023.0,168.0111,168.0638,167.9585,168.0638,4023.0
2018-08-17 13:40:00,223.47,223.6,223.39,223.6,3538.0,168.1165,168.2143,168.0563,168.2143,3538.0
2018-08-17 13:50:00,223.6,223.66,223.5,223.58,8894.0,168.2143,168.2594,168.139,168.1992,8894.0
2018-08-17 14:00:00,223.66,223.83,223.55,223.55,5757.0,168.2594,168.3873,168.1766,168.1766,5757.0
2018-08-17 14:10:00,223.65,223.65,223.17,223.17,6070.0,168.2519,168.2519,167.8908,167.8908,6070.0
2018-08-17 14:20:00,223.14,223.38,223.14,223.38,5605.0,167.8682,168.0488,167.8682,168.0488,5605.0
2018-08-17 14:30:00,223.38,223.43,222.89,222.96,8967.0,168.0488,168.0864,167.6801,167.7328,8967.0
2018-08-17 14:40:00,222.89,223.01,222.78,222.84,5350.0,167.6801,167.7704,167.5974,167.6425,5350.0
2018-08-17 14:50:00,222.83,223.16,222.83,223.11,5183.0,167.635,167.8832,167.635,167.8456,5183.0
2018-08-17 15:00:00,223.12,223.32,223.08,223.23,10566.0,167.8532,168.0036,167.8231,167.9359,10566.0
2018-08-17 15:10:00,223.2,223.3,223.05,223.16,13768.0,167.9133,167.9886,167.8005,167.8832,13768.0
2018-08-17 15:20:00,223.22,223.22,222.87,222.98,10481.0,167.9284,167.9284,167.6651,167.7478,10481.0
2018-08-17 15:30:00,222.95,223.0,222.88,222.98,10499.0,167.7253,167.7629,167.6726,167.7478,10499.0
2018-08-17 15:40:00,222.99,223.34,222.96,223.24,35004.0,167.7554,168.0187,167.7328,167.9434,35004.0
2018-08-17 15:50:00,223.24,223.68,223.03,223.56,161770.0,167.9434,168.2744,167.7854,168.1842,161770.0
2018-08-20 09:30:00,223.47,223.6,222.03,222.77,38850.0,168.1165,168.2143,167.0331,167.5899,38850.0
2018-08-20 09:40:00,222.77,223.2,222.56,222.83,8377.0,167.5899,167.9133,167.4319,167.635,8377.0
2018-08-20 09:50:00,222.74,223.47,222.73,223.47,2368.0,167.5673,168.1165,167.5598,168.1165,2368.0
2018-08-20 10:00:00,223.69,223.98,223.47,223.75,6400.0,168.282,168.5001,168.1165,168.3271,6400.0
2018-08-20 10:10:00,223.75,224.75,223.61,224.17,11467.0,168.3271,169.0794,168.2218,168.6431,11467.0
2018-08-20 10:20:00,224.16,224.44,223.99,224.34,14767.0,168.6355,168.8462,168.5077,168.771,14767.0
2018-08-20 10:30:00,224.27,224.52,224.21,224.31,6356.0,168.7183,168.9064,168.6732,168.7484,6356.0
2018-08-20 10:40:00,224.36,224.51,224.14,224.14,4226.0,168.786,168.8989,168.6205,168.6205,4226.0
2018-08-20 10:50:00,224.27,224.69,224.26,224.41,7712.0,168.7183,169.0343,168.7108,168.8236,7712.0
2018-08-20 11:00:00,224.4,224.72,224.29,224.57,11943.0,168.8161,169.0568,168.7333,168.944,11943.0
2018-08-20 11:10:00,224.62,224.81,224.49,224.79,4312.0,168.9816,169.1245,168.8838,169.1095,4312.0
2018-08-20 11:20:00,224.81,224.81,224.53,224.55,6241.0,169.1245,169.1245,168.9139,168.9289,6241.0
2018-08-20 11:30:00,224.39,224.56,224.27,224.33,9058.0,168.8086,168.9365,168.7183,168.7634,9058.0
2018-08-20 11:40:00,224.29,224.62,224.14,224.62,4205.0,168.7333,168.9816,168.6205,168.9816,4205.0
2018-08-20 11:50:00,224.51,224.71,224.45,224.47,5303.0,168.8989,169.0493,168.8537,168.8688,5303.0
2018-08-20 12:00:00,224.57,224.96,224.57,224.86,4300.0,168.944,169.2374,168.944,169.1622,4300.0
2018-08-20 12:10:00,224.87,225.0,224.61,224.78,9370.0,169.1697,169.2675,168.9741,169.102,9370.0
2018-08-20 12:20:00,224.8,224.89,224.72,224.82,7382.0,169.117,169.1847,169.0568,169.1321,7382.0
2018-08-20 12:30:00,224.84,225.29,224.73,225.11,14352.0,169.1471,169.4856,169.0644,169.3502,14352.0
2018-08-20 12:40:00,225.08,225.16,224.77,224.81,15460.0,169.3277,169.3878,169.0945,169.1245,15460.0
2018-08-20 12:50:00,224.8,224.82,224.66,224.75,15683.0,169.117,169.1321,169.0117,169.0794,15683.0
2018-08-20 13:00:00,224.72,224.81,224.58,224.78,6321.0,169.0568,169.1245,168.9515,169.102,6321.0
2018-08-20 13:10:00,224.8,224.87,224.76,224.76,3887.0,169.117,169.1697,169.0869,169.0869,3887.0
2018-08-20 13:20:00,224.72,224.72,224.45,224.51,8450.0,169.0568,169.0568,168.8537,168.8989,8450.0
2018-08-20 13:30:00,224.55,224.55,224.12,224.12,10765.0,168.9289,168.9289,168.6055,168.6055,10765.0
2018-08-20 13:40:00,224.18,224.37,224.16,224.35,4323.0,168.6506,168.7935,168.6355,168.7785,4323.0
2018-08-20 13:50:00,224.4,224.42,224.1,224.18,6410.0,168.8161,168.8311,168.5904,168.6506,6410.0
2018-08-20 14:00:00,224.16,224.31,224.08,224.14,3375.0,168.6355,168.7484,168.5754,168.6205,3375.0
2018-08-20 14:10:00,224.11,224.11,223.68,223.78,4342.0,168.5979,168.5979,168.2744,168.3497,4342.0
2018-08-20 14:20:00,223.81,223.82,223.15,223.16,9735.0,168.3722,168.3798,167.8757,167.8832,9735.0
2018-08-20 14:30:00,223.08,223.14,222.9,223.04,7507.0,167.8231,167.8682,167.6876,167.793,7507.0
2018-08-20 14:40:00,223.04,223.09,222.72,222.8,10757.0,167.793,167.8306,167.5522,167.6124,10757.0
2018-08-20 14:50:00,222.8,222.8,222.44,222.54,20375.0,167.6124,167.6124,167.3416,167.4168,20375.0
2018-08-20 15:00:00,222.58,222.84,222.55,222.72,4696.0,167.4469,167.6425,167.4243,167.5522,4696.0
2018-08-20 15:10:00,222.65,222.84,222.56,222.8,9062.0,167.4996,167.6425,167.4319,167.6124,9062.0
2018-08-20 15:20:00,222.8,222.86,222.72,222.79,8553.0,167.6124,167.6576,167.5522,167.6049,8553.0
2018-08-20 15:30:00,222.8,223.01,222.8,223.01,10413.0,167.6124,167.7704,167.6124,167.7704,10413.0
2018-08-20 15:40:00,223.01,223.04,222.65,222.65,16535.0,167.7704,167.793,167.4996,167.4996,16535.0
2018-08-20 15:50:00,222.69,222.86,222.35,222.5,79396.0,167.5297,167.6576,167.2739,167.3867,79396.0
2018-08-21 09:30:00,222.33,222.71,221.62,221.81,10186.0,167.2588,167.5447,166.7247,166.8676,10186.0
2018-08-21 09:40:00,221.67,221.75,221.4,221.74,2989.0,166.7623,166.8225,166.5592,166.815,2989.0
2018-08-21 09:50:00,221.73,221.75,221.34,221.35,10183.0,166.8075,166.8225,166.5141,166.5216,10183.0
2018-08-21 10:00:00,221.35,221.71,221.2,221.64,17058.0,166.5216,166.7924,166.4087,166.7398,17058.0
2018-08-21 10:10:00,221.66,221.92,221.49,221.49,9200.0,166.7548,166.9504,166.6269,166.6269,9200.0
2018-08-21 10:20:00,221.43,221.73,221.43,221.56,9379.0,166.5818,166.8075,166.5818,166.6796,9379.0
2018-08-21 10:30:00,221.5,221.82,221.49,221.65,12548.0,166.6344,166.8752,166.6269,166.7473,12548.0
2018-08-21 10:40:00,221.64,221.77,221.48,221.61,10610.0,166.7398,166.8376,166.6194,166.7172,10610.0
2018-08-21 10:50:00,221.69,221.76,221.55,221.55,3800.0,166.7774,166.83,166.672,166.672,3800.0
2018-08-21 11:00:00,221.58,221.75,221.54,221.55,3449.0,166.6946,166.8225,166.6645,166.672,3449.0
2018-08-21 11:10:00,221.55,221.74,221.36,221.74,5154.0,166.672,166.815,166.5291,166.815,5154.0
2018-08-21 11:20:00,221.64,221.75,221.46,221.51,5626.0,166.7398,166.8225,166.6043,166.642,5626.0
2018-08-21 11:30:00,221.7,221.75,221.64,221.74,4099.0,166.7849,166.8225,166.7398,166.815,4099.0
2018-08-21 11:40:00,221.74,221.76,221.52,221.56,5697.0,166.815,166.83,166.6495,166.6796,5697.0
2018-08-21 11:50:00,221.55,221.55,221.27,221.31,15805.0,166.672,166.672,166.4614,166.4915,15805.0
2018-08-21 12:00:00,221.27,221.3,220.99,220.99,9033.0,166.4614,166.484,166.2508,166.2508,9033.0
2018-08-21 12:10:00,221.01,221.09,220.91,221.09,2499.0,166.2658,166.326,166.1906,166.326,2499.0
2018-08-21 12:20:00,221.08,221.14,220.9,220.9,6243.0,166.3185,166.3636,166.183,166.183,6243.0
2018-08-21 12:30:00,220.94,221.12,220.92,221.12,6340.0,166.2131,166.3486,166.1981,166.3486,6340.0
2018-08-21 12:40:00,221.01,221.21,220.97,221.15,15422.0,166.2658,166.4163,166.2357,166.3711,15422.0
2018-08-21 12:50:00,221.19,221.48,221.14,221.48,7695.0,166.4012,166.6194,166.3636,166.6194,7695.0
2018-08-21 13:00:00,221.5,221.75,221.37,221.75,8819.0,166.6344,166.8225,166.5366,166.8225,8819.0
2018-08-21 13:10:00,221.67,221.97,221.63,221.97,6194.0,166.7623,166.988,166.7322,166.988,6194.0
2018-08-21 13:20:00,221.91,222.02,221.73,221.87,10456.0,166.9429,167.0256,166.8075,166.9128,10456.0
2018-08-21 13:30:00,221.91,222.0,221.7,221.84,6023.0,166.9429,167.0106,166.7849,166.8902,6023.0
2018-08-21 13:40:00,221.85,222.07,221.8,221.98,5256.0,166.8977,167.0632,166.8601,166.9955,5256.0
2018-08-21 13:50:00,221.95,222.12,221.89,222.12,4636.0,166.973,167.1009,166.9278,167.1009,4636.0
2018-08-21 14:00:00,222.11,222.35,222.03,222.05,8239.0,167.0933,167.2739,167.0331,167.0482,8239.0
2018-08-21 14:10:00,221.98,222.09,221.94,222.05,2843.0,166.9955,167.0783,166.9654,167.0482,2843.0
2018-08-21 14:20:00,222.01,222.08,221.83,222.01,10348.0,167.0181,167.0708,166.8827,167.0181,10348.0
2018-08-21 14:30:00,221.97,222.0,221.75,221.75,4277.0,166.988,167.0106,166.8225,166.8225,4277.0
2018-08-21 14:40:00,221.73,221.82,221.63,221.64,4161.0,166.8075,166.8752,166.7322,166.7398,4161.0
2018-08-21 14:50:00,221.63,221.84,221.57,221.84,5951.0,166.7322,166.8902,166.6871,166.8902,5951.0
2018-08-21 15:00:00,221.84,222.1,221.8,222.0,8913.0,166.8902,167.0858,166.8601,167.0106,8913.0
2018-08-21 15:10:00,222.01,222.1,221.82,221.84,16628.0,167.0181,167.0858,166.8752,166.8902,16628.0
2018-08-21 15:20:00,221.85,221.85,221.37,221.51,11905.0,166.8977,166.8977,166.5366,166.642,11905.0
2018-08-21 15:30:00,221.45,221.45,221.03,221.05,9153.0,166.5968,166.5968,166.2808,166.2959,9153.0
2018-08-21 15:40:00,221.02,221.13,220.78,220.8,15032.0,166.2733,166.3561,166.0928,166.1078,15032.0
2018-08-21 15:50:00,220.78,221.16,220.74,220.88,46124.0,166.0928,166.3786,166.0627,166.168,46124.0
2018-08-22 09:30:00,215.52,216.82,214.61,215.24,112944.0,162.1357,163.1137,161.4511,161.925,112944.0
2018-08-22 09:40:00,215.29,215.41,214.6,214.86,35635.0,161.9626,162.0529,161.4436,161.6392,35635.0
2018-08-22 09:50:00,214.96,215.13,214.12,214.37,36656.0,161.7144,161.8423,161.0825,161.2705,36656.0
2018-08-22 10:00:00,214.36,214.51,213.61,213.78,36718.0,161.263,161.3759,160.6988,160.8267,36718.0
2018-08-22 10:10:00,213.77,213.83,213.27,213.63,47421.0,160.8192,160.8643,160.443,160.7138,47421.0
2018-08-22 10:20:00,213.57,213.64,213.18,213.48,24181.0,160.6687,160.7214,160.3753,160.601,24181.0
2018-08-22 10:30:00,213.69,213.69,212.83,212.86,38379.0,160.759,160.759,160.112,160.1346,38379.0
2018-08-22 10:40:00,212.8,212.96,211.7,211.91,31244.0,160.0894,160.2098,159.2619,159.4199,31244.0
2018-08-22 10:50:00,212.03,212.35,211.44,211.44,38911.0,159.5101,159.7509,159.0663,159.0663,38911.0
2018-08-22 11:00:00,211.42,211.96,211.16,211.93,58896.0,159.0512,159.4575,158.8556,159.4349,58896.0
2018-08-22 11:10:00,211.82,211.87,211.54,211.77,35533.0,159.3522,159.3898,159.1415,159.3146,35533.0
2018-08-22 11:20:00,211.73,211.73,210.91,210.91,19006.0,159.2845,159.2845,158.6676,158.6676,19006.0
2018-08-22 11:30:00,210.86,211.55,210.8,211.55,35144.0,158.63,159.149,158.5848,159.149,35144.0
2018-08-22 11:40:00,211.61,211.81,210.7,211.81,25296.0,159.1942,159.3446,158.5096,159.3446,25296.0
2018-08-22 11:50:00,211.85,211.89,211.17,211.2,67152.0,159.3747,159.4048,158.8632,158.8857,67152.0
2018-08-22 12:00:00,211.14,211.39,210.81,211.01,16921.0,158.8406,159.0287,158.5923,158.7428,16921.0
2018-08-22 12:10:00,210.95,210.98,210.09,210.28,20329.0,158.6977,158.7202,158.0507,158.1936,20329.0
2018-08-22 12:20:00,210.08,210.38,209.97,210.15,15184.0,158.0432,158.2689,157.9604,158.0958,15184.0
2018-08-22 12:30:00,210.05,210.4,209.97,210.2,12403.0,158.0206,158.2839,157.9604,158.1334,12403.0
2018-08-22 12:40:00,210.28,210.4,210.13,210.36,21858.0,158.1936,158.2839,158.0808,158.2538,21858.0
2018-08-22 12:50:00,210.35,210.68,210.28,210.58,19500.0,158.2463,158.4945,158.1936,158.4193,19500.0
2018-08-22 13:00:00,210.58,210.73,210.41,210.62,17026.0,158.4193,158.5322,158.2914,158.4494,17026.0
2018-08-22 13:10:00,210.65,211.17,210.44,210.97,30250.0,158.472,158.8632,158.314,158.7127,30250.0
2018-08-22 13:20:00,210.98,211.7,210.93,211.66,29214.0,158.7202,159.2619,158.6826,159.2318,29214.0
2018-08-22 13:30:00,211.6,211.64,211.37,211.51,36475.0,159.1867,159.2168,159.0136,159.119,36475.0
2018-08-22 13:40:00,211.49,211.5,210.81,210.81,15436.0,159.1039,159.1114,158.5923,158.5923,15436.0
2018-08-22 13:50:00,210.85,211.8,210.67,210.79,14308.0,158.6224,159.3371,158.487,158.5773,14308.0
2018-08-22 14:00:00,211.06,211.25,210.95,211.04,11795.0,158.7804,158.9234,158.6977,158.7654,11795.0
2018-08-22 14:10:00,211.01,211.26,210.74,210.84,21555.0,158.7428,158.9309,158.5397,158.6149,21555.0
2018-08-22 14:20:00,210.88,210.98,210.81,210.89,12886.0,158.645,158.7202,158.5923,158.6525,12886.0
2018-08-22 14:30:00,210.89,210.98,210.81,210.88,17072.0,158.6525,158.7202,158.5923,158.645,17072.0
2018-08-22 14:40:00,210.87,210.9,210.55,210.63,9582.0,158.6375,158.6601,158.3967,158.4569,9582.0
2018-08-22 14:50:00,210.59,210.87,210.57,210.8,12656.0,158.4268,158.6375,158.4118,158.5848,12656.0
2018-08-22 15:00:00,210.83,210.87,210.78,210.81,25059.0,158.6074,158.6375,158.5698,158.5923,25059.0
2018-08-22 15:10:00,210.83,210.89,210.75,210.81,19786.0,158.6074,158.6525,158.5472,158.5923,19786.0
2018-08-22 15:20:00,210.81,210.99,210.8,210.9,36901.0,158.5923,158.7278,158.5848,158.6601,36901.0
2018-08-22 15:30:00,210.94,211.23,210.89,211.05,25292.0,158.6901,158.9083,158.6525,158.7729,25292.0
2018-08-22 15:40:00,211.05,211.3,211.01,211.29,44390.0,158.7729,158.961,158.7428,158.9534,44390.0
2018-08-22 15:50:00,211.29,211.31,211.0,211.06,76895.0,158.9534,158.9685,158.7353,158.7804,76895.0
2018-08-23 09:30:00,211.0,211.95,211.0,211.5,11972.0,158.7353,159.45,158.7353,159.1114,11972.0
2018-08-23 09:40:00,211.36,211.53,211.2,211.53,14496.0,159.0061,159.134,158.8857,159.134,14496.0
2018-08-23 09:50:00,211.39,211.53,211.05,211.3,8425.0,159.0287,159.134,158.7729,158.961,8425.0
2018-08-23 10:00:00,211.33,211.46,211.16,211.16,8707.0,158.9835,159.0813,158.8556,158.8556,8707.0
2018-08-23 10:10:00,211.14,211.26,210.93,211.0,5709.0,158.8406,158.9309,158.6826,158.7353,5709.0
2018-08-23 10:20:00,210.99,211.39,210.76,211.33,6921.0,158.7278,159.0287,158.5547,158.9835,6921.0
2018-08-23 10:30:00,211.4,211.43,210.95,211.04,10072.0,159.0362,159.0588,158.6977,158.7654,10072.0
2018-08-23 10:40:00,210.99,211.12,210.71,211.05,7552.0,158.7278,158.8256,158.5171,158.7729,7552.0
2018-08-23 10:50:00,211.14,211.25,211.11,211.24,2562.0,158.8406,158.9234,158.818,158.9158,2562.0
2018-08-23 11:00:00,211.18,211.25,210.82,211.0,6516.0,158.8707,158.9234,158.5999,158.7353,6516.0
2018-08-23 11:10:00,210.98,211.08,210.86,211.07,14189.0,158.7202,158.7955,158.63,158.7879,14189.0
2018-08-23 11:20:00,211.12,211.3,210.96,211.04,11650.0,158.8256,158.961,158.7052,158.7654,11650.0
2018-08-23 11:30:00,211.04,211.19,210.99,211.19,8768.0,158.7654,158.8782,158.7278,158.8782,8768.0
2018-08-23 11:40:00,211.26,211.48,211.16,211.32,23651.0,158.9309,159.0964,158.8556,158.976,23651.0
2018-08-23 11:50:00,211.3,211.31,210.99,211.03,5583.0,158.961,158.9685,158.7278,158.7578,5583.0
2018-08-23 12:00:00,211.01,211.15,210.86,211.04,14899.0,158.7428,158.8481,158.63,158.7654,14899.0
2018-08-23 12:10:00,211.04,211.05,210.86,210.9,13151.0,158.7654,158.7729,158.63,158.6601,13151.0
2018-08-23 12:20:00,210.9,211.05,210.84,210.98,10980.0,158.6601,158.7729,158.6149,158.7202,10980.0
2018-08-23 12:30:00,210.98,211.13,210.95,210.95,3800.0,158.7202,158.8331,158.6977,158.6977,3800.0
2018-08-23 12:40:00,211.02,211.05,210.85,210.85,4872.0,158.7503,158.7729,158.6224,158.6224,4872.0
2018-08-23 12:50:00,210.85,211.03,210.83,210.94,11207.0,158.6224,158.7578,158.6074,158.6901,11207.0
2018-08-23 13:00:00,210.94,211.03,210.87,210.87,3733.0,158.6901,158.7578,158.6375,158.6375,3733.0
2018-08-23 13:10:00,210.98,211.1,210.87,211.01,5844.0,158.7202,158.8105,158.6375,158.7428,5844.0
2018-08-23 13:20:00,211.04,211.06,210.93,210.96,2510.0,158.7654,158.7804,158.6826,158.7052,2510.0
2018-08-23 13:30:00,210.93,210.99,210.88,210.94,9161.0,158.6826,158.7278,158.645,158.6901,9161.0
2018-08-23 13:40:00,210.97,211.06,210.86,210.95,6031.0,158.7127,158.7804,158.63,158.6977,6031.0
2018-08-23 13:50:00,210.95,210.97,210.87,210.93,12755.0,158.6977,158.7127,158.6375,158.6826,12755.0
2018-08-23 14:00:00,210.96,211.0,210.88,210.96,13971.0,158.7052,158.7353,158.645,158.7052,13971.0
2018-08-23 14:10:00,210.99,211.06,210.9,210.94,8955.0,158.7278,158.7804,158.6601,158.6901,8955.0
2018-08-23 14:20:00,210.92,211.09,210.89,210.94,12592.0,158.6751,158.803,158.6525,158.6901,12592.0
2018-08-23 14:30:00,211.04,211.1,210.93,210.99,7000.0,158.7654,158.8105,158.6826,158.7278,7000.0
2018-08-23 14:40:00,210.99,211.24,210.97,211.24,24213.0,158.7278,158.9158,158.7127,158.9158,24213.0
2018-08-23 14:50:00,211.3,211.72,211.29,211.59,4604.0,158.961,159.2769,158.9534,159.1791,4604.0
2018-08-23 15:00:00,211.62,211.62,211.39,211.53,5100.0,159.2017,159.2017,159.0287,159.134,5100.0
2018-08-23 15:10:00,211.54,211.85,211.52,211.85,7379.0,159.1415,159.3747,159.1265,159.3747,7379.0
2018-08-23 15:20:00,211.82,211.82,211.64,211.71,5801.0,159.3522,159.3522,159.2168,159.2694,5801.0
2018-08-23 15:30:00,211.69,211.81,211.55,211.58,9288.0,159.2544,159.3446,159.149,159.1716,9288.0
2018-08-23 15:40:00,211.58,211.69,211.43,211.58,17561.0,159.1716,159.2544,159.0588,159.1716,17561.0
2018-08-23 15:50:00,211.54,211.77,211.48,211.66,40362.0,159.1415,159.3146,159.0964,159.2318,40362.0
2018-08-24 09:30:00,211.67,212.36,211.5,212.35,12758.0,159.2393,159.7584,159.1114,159.7509,12758.0
2018-08-24 09:40:00,212.14,212.14,211.77,212.09,4000.0,159.5929,159.5929,159.3146,159.5553,4000.0
2018-08-24 09:50:00,212.08,212.59,211.95,212.59,3300.0,159.5478,159.9314,159.45,159.9314,3300.0
2018-08-24 10:00:00,212.42,212.99,212.39,212.85,3872.0,159.8035,160.2324,159.781,160.127,3872.0
2018-08-24 10:10:00,212.93,213.71,212.93,213.51,7761.0,160.1872,160.774,160.1872,160.6236,7761.0
2018-08-24 10:20:00,213.43,213.5,212.89,212.91,6485.0,160.5634,160.616,160.1571,160.1722,6485.0
2018-08-24 10:30:00,212.76,213.28,212.76,213.14,8638.0,160.0593,160.4505,160.0593,160.3452,8638.0
2018-08-24 10:40:00,213.14,213.43,212.91,212.99,5915.0,160.3452,160.5634,160.1722,160.2324,5915.0
2018-08-24 10:50:00,212.89,213.05,212.65,212.82,3955.0,160.1571,160.2775,159.9766,160.1045,3955.0
2018-08-24 11:00:00,212.9,212.91,212.55,212.66,11036.0,160.1647,160.1722,159.9013,159.9841,11036.0
2018-08-24 11:10:00,212.71,212.98,212.71,212.89,3000.0,160.0217,160.2248,160.0217,160.1571,3000.0
2018-08-24 11:20:00,213.0,213.33,213.0,213.19,3296.0,160.2399,160.4881,160.2399,160.3828,3296.0
2018-08-24 11:30:00,213.31,213.37,213.08,213.37,5599.0,160.4731,160.5182,160.3001,160.5182,5599.0
2018-08-24 11:40:00,213.38,213.51,213.23,213.51,2100.0,160.5258,160.6236,160.4129,160.6236,2100.0
2018-08-24 11:50:00,213.62,213.76,213.62,213.75,4445.0,160.7063,160.8116,160.7063,160.8041,4445.0
2018-08-24 12:00:00,213.7,214.08,213.69,214.07,4402.0,160.7665,161.0524,160.759,161.0448,4402.0
2018-08-24 12:10:00,214.01,214.02,213.28,213.37,9228.0,160.9997,161.0072,160.4505,160.5182,9228.0
2018-08-24 12:20:00,213.41,213.47,213.32,213.42,3619.0,160.5483,160.5935,160.4806,160.5558,3619.0
2018-08-24 12:30:00,213.38,213.48,213.13,213.13,4815.0,160.5258,160.601,160.3377,160.3377,4815.0
2018-08-24 12:40:00,213.09,213.19,213.01,213.03,8422.0,160.3076,160.3828,160.2474,160.2624,8422.0
2018-08-24 12:50:00,213.01,213.01,212.87,212.96,8095.0,160.2474,160.2474,160.1421,160.2098,8095.0
2018-08-24 13:00:00,212.99,213.31,212.99,213.01,6645.0,160.2324,160.4731,160.2324,160.2474,6645.0
2018-08-24 13:10:00,212.99,213.13,212.88,213.1,2700.0,160.2324,160.3377,160.1496,160.3151,2700.0
2018-08-24 13:20:00,213.13,213.14,213.04,213.06,2019.0,160.3377,160.3452,160.27,160.285,2019.0
2018-08-24 13:30:00,213.03,213.03,212.76,212.78,2015.0,160.2624,160.2624,160.0593,160.0744,2015.0
2018-08-24 13:40:00,212.77,212.99,212.77,212.8,4400.0,160.0669,160.2324,160.0669,160.0894,4400.0
2018-08-24 13:50:00,212.87,212.87,212.72,212.81,2800.0,160.1421,160.1421,160.0292,160.0969,2800.0
2018-08-24 14:00:00,212.89,212.89,212.7,212.71,6893.0,160.1571,160.1571,160.0142,160.0217,6893.0
2018-08-24 14:10:00,212.7,213.0,212.66,212.89,6308.0,160.0142,160.2399,159.9841,160.1571,6308.0
2018-08-24 14:20:00,212.78,212.86,212.75,212.86,2864.0,160.0744,160.1346,160.0518,160.1346,2864.0
2018-08-24 14:30:00,212.88,213.17,212.84,213.17,6395.0,160.1496,160.3678,160.1195,160.3678,6395.0
2018-08-24 14:40:00,213.18,213.52,213.15,213.48,17251.0,160.3753,160.6311,160.3527,160.601,17251.0
2018-08-24 14:50:00,213.55,213.59,213.28,213.53,13772.0,160.6536,160.6837,160.4505,160.6386,13772.0
2018-08-24 15:00:00,213.52,213.52,213.16,213.18,3100.0,160.6311,160.6311,160.3602,160.3753,3100.0
2018-08-24 15:10:00,213.17,213.46,213.17,213.38,4884.0,160.3678,160.5859,160.3678,160.5258,4884.0
2018-08-24 15:20:00,213.34,213.4,213.19,213.34,11795.0,160.4957,160.5408,160.3828,160.4957,11795.0
2018-08-24 15:30:00,213.34,213.42,213.17,213.39,9933.0,160.4957,160.5558,160.3678,160.5333,9933.0
2018-08-24 15:40:00,213.4,213.46,213.22,213.41,18271.0,160.5408,160.5859,160.4054,160.5483,18271.0
2018-08-24 15:50:00,213.38,213.41,213.19,213.29,35825.0,160.5258,160.5483,160.3828,160.458,35825.0
2018-08-27 09:30:00,213.91,214.64,212.96,213.18,10058.0,160.9245,161.4737,160.2098,160.3753,10058.0
2018-08-27 09:40:00,212.91,212.96,212.1,212.1,5629.0,160.1722,160.2098,159.5628,159.5628,5629.0
2018-08-27 09:50:00,212.16,213.03,212.16,212.66,1850.0,159.6079,160.2624,159.6079,159.9841,1850.0
2018-08-27 10:00:00,212.74,212.74,212.05,212.05,6500.0,160.0443,160.0443,159.5252,159.5252,6500.0
2018-08-27 10:10:00,212.04,212.3,211.7,212.3,4972.0,159.5177,159.7133,159.2619,159.7133,4972.0
2018-08-27 10:20:00,212.06,212.19,211.62,211.62,6524.0,159.5327,159.6305,159.2017,159.2017,6524.0
2018-08-27 10:30:00,211.53,211.73,211.11,211.25,7681.0,159.134,159.2845,158.818,158.9234,7681.0
2018-08-27 10:40:00,211.13,211.55,210.93,210.93,12332.0,158.8331,159.149,158.6826,158.6826,12332.0
2018-08-27 10:50:00,210.97,211.43,210.87,211.31,10014.0,158.7127,159.0588,158.6375,158.9685,10014.0
2018-08-27 11:00:00,211.14,211.85,211.14,211.85,4009.0,158.8406,159.3747,158.8406,159.3747,4009.0
2018-08-27 11:10:00,211.74,211.87,211.48,211.64,5962.0,159.292,159.3898,159.0964,159.2168,5962.0
2018-08-27 11:20:00,211.58,211.58,211.25,211.41,10944.0,159.1716,159.1716,158.9234,159.0437,10944.0
2018-08-27 11:30:00,211.42,211.8,211.3,211.72,8195.0,159.0512,159.3371,158.961,159.2769,8195.0
2018-08-27 11:40:00,211.63,211.7,211.4,211.51,11130.0,159.2092,159.2619,159.0362,159.119,11130.0
2018-08-27 11:50:00,211.55,211.7,211.46,211.63,5110.0,159.149,159.2619,159.0813,159.2092,5110.0
2018-08-27 12:00:00,211.67,211.76,211.38,211.46,5290.0,159.2393,159.307,159.0212,159.0813,5290.0
2018-08-27 12:10:00,211.44,211.44,211.24,211.39,3535.0,159.0663,159.0663,158.9158,159.0287,3535.0
2018-08-27 12:20:00,211.39,211.64,211.36,211.62,6015.0,159.0287,159.2168,159.0061,159.2017,6015.0
2018-08-27 12:30:00,211.66,211.71,211.52,211.63,7748.0,159.2318,159.2694,159.1265,159.2092,7748.0
2018-08-27 12:40:00,211.59,211.88,211.57,211.7,8569.0,159.1791,159.3973,159.1641,159.2619,8569.0
2018-08-27 12:50:00,211.79,211.9,211.65,211.84,10829.0,159.3296,159.4124,159.2243,159.3672,10829.0
2018-08-27 13:00:00,211.85,211.89,211.7,211.72,7500.0,159.3747,159.4048,159.2619,159.2769,7500.0
2018-08-27 13:10:00,211.76,212.0,211.61,211.62,10019.0,159.307,159.4876,159.1942,159.2017,10019.0
2018-08-27 13:20:00,211.64,211.64,211.36,211.47,10100.0,159.2168,159.2168,159.0061,159.0889,10100.0
2018-08-27 13:30:00,211.4,211.79,211.37,211.71,7016.0,159.0362,159.3296,159.0136,159.2694,7016.0
2018-08-27 13:40:00,211.69,211.78,211.6,211.66,3913.0,159.2544,159.3221,159.1867,159.2318,3913.0
2018-08-27 13:50:00,211.68,211.86,211.64,211.86,3659.0,159.2468,159.3823,159.2168,159.3823,3659.0
2018-08-27 14:00:00,211.87,211.87,211.69,211.73,5357.0,159.3898,159.3898,159.2544,159.2845,5357.0
2018-08-27 14:10:00,211.77,212.08,211.68,212.03,10547.0,159.3146,159.5478,159.2468,159.5101,10547.0
2018-08-27 14:20:00,212.07,212.24,212.02,212.21,7455.0,159.5402,159.6681,159.5026,159.6456,7455.0
2018-08-27 14:30:00,212.22,212.44,212.17,212.41,10168.0,159.6531,159.8186,159.6155,159.796,10168.0
2018-08-27 14:40:00,212.32,212.48,212.24,212.26,10911.0,159.7283,159.8487,159.6681,159.6832,10911.0
2018-08-27 14:50:00,212.28,212.36,212.15,212.36,7291.0,159.6982,159.7584,159.6004,159.7584,7291.0
2018-08-27 15:00:00,212.31,212.5,212.23,212.39,10756.0,159.7208,159.8637,159.6606,159.781,10756.0
2018-08-27 15:10:00,212.42,212.48,212.31,212.43,7232.0,159.8035,159.8487,159.7208,159.8111,7232.0
2018-08-27 15:20:00,212.43,212.73,212.42,212.45,16425.0,159.8111,160.0368,159.8035,159.8261,16425.0
2018-08-27 15:30:00,212.45,212.96,212.45,212.84,26321.0,159.8261,160.2098,159.8261,160.1195,26321.0
2018-08-27 15:40:00,212.86,212.91,212.66,212.72,29323.0,160.1346,160.1722,159.9841,160.0292,29323.0
2018-08-27 15:50:00,212.72,213.05,212.7,213.02,70588.0,160.0292,160.2775,160.0142,160.2549,70588.0
2018-08-28 09:30:00,213.02,213.4,212.46,213.2,15214.0,160.2549,160.5408,159.8336,160.3903,15214.0
2018-08-28 09:40:00,213.1,213.54,213.1,213.51,9862.0,160.3151,160.6461,160.3151,160.6236,9862.0
2018-08-28 09:50:00,213.46,213.47,212.55,212.56,3958.0,160.5859,160.5935,159.9013,159.9089,3958.0
2018-08-28 10:00:00,212.79,212.81,212.27,212.38,7117.0,160.0819,160.0969,159.6907,159.7735,7117.0
2018-08-28 10:10:00,212.28,212.56,212.0,212.0,21820.0,159.6982,159.9089,159.4876,159.4876,21820.0
2018-08-28 10:20:00,211.89,212.16,211.72,212.1,5657.0,159.4048,159.6079,159.2769,159.5628,5657.0
2018-08-28 10:30:00,212.18,212.27,212.08,212.11,4426.0,159.623,159.6907,159.5478,159.5703,4426.0
2018-08-28 10:40:00,212.05,212.06,211.52,211.61,9708.0,159.5252,159.5327,159.1265,159.1942,9708.0
2018-08-28 10:50:00,211.52,211.82,211.43,211.81,7029.0,159.1265,159.3522,159.0588,159.3446,7029.0
2018-08-28 11:00:00,211.88,211.93,211.66,211.78,7029.0,159.3973,159.4349,159.2318,159.3221,7029.0
2018-08-28 11:10:00,211.82,212.3,211.82,212.12,18537.0,159.3522,159.7133,159.3522,159.5779,18537.0
2018-08-28 11:20:00,212.15,212.87,212.1,212.85,4905.0,159.6004,160.1421,159.5628,160.127,4905.0
2018-08-28 11:30:00,212.85,213.04,212.85,213.04,4700.0,160.127,160.27,160.127,160.27,4700.0
2018-08-28 11:40:00,213.04,213.12,212.89,213.1,10842.0,160.27,160.3302,160.1571,160.3151,10842.0
2018-08-28 11:50:00,213.09,213.16,212.95,212.98,4325.0,160.3076,160.3602,160.2023,160.2248,4325.0
2018-08-28 12:00:00,212.85,213.17,212.85,213.02,11100.0,160.127,160.3678,160.127,160.2549,11100.0
2018-08-28 12:10:00,212.98,212.98,212.8,212.92,5798.0,160.2248,160.2248,160.0894,160.1797,5798.0
2018-08-28 12:20:00,212.91,213.07,212.75,213.07,5188.0,160.1722,160.2925,160.0518,160.2925,5188.0
2018-08-28 12:30:00,213.01,213.08,212.93,213.08,7010.0,160.2474,160.3001,160.1872,160.3001,7010.0
2018-08-28 12:40:00,213.06,213.18,213.04,213.09,2802.0,160.285,160.3753,160.27,160.3076,2802.0
2018-08-28 12:50:00,213.13,213.56,213.06,213.27,5735.0,160.3377,160.6612,160.285,160.443,5735.0
2018-08-28 13:00:00,213.27,213.34,213.11,213.28,5570.0,160.443,160.4957,160.3226,160.4505,5570.0
2018-08-28 13:10:00,213.32,213.55,213.32,213.52,2906.0,160.4806,160.6536,160.4806,160.6311,2906.0
2018-08-28 13:20:00,213.59,213.78,213.58,213.75,4179.0,160.6837,160.8267,160.6762,160.8041,4179.0
2018-08-28 13:30:00,213.7,213.74,213.55,213.56,3324.0,160.7665,160.7966,160.6536,160.6612,3324.0
2018-08-28 13:40:00,213.56,213.6,213.26,213.32,6400.0,160.6612,160.6913,160.4355,160.4806,6400.0
2018-08-28 13:50:00,213.36,213.38,213.17,213.17,2009.0,160.5107,160.5258,160.3678,160.3678,2009.0
2018-08-28 14:00:00,213.12,213.5,213.12,213.49,5992.0,160.3302,160.616,160.3302,160.6085,5992.0
2018-08-28 14:10:00,213.45,213.49,213.39,213.41,5383.0,160.5784,160.6085,160.5333,160.5483,5383.0
2018-08-28 14:20:00,213.39,213.4,213.24,213.25,4602.0,160.5333,160.5408,160.4204,160.428,4602.0
2018-08-28 14:30:00,213.27,213.29,213.2,213.2,3193.0,160.443,160.458,160.3903,160.3903,3193.0
2018-08-28 14:40:00,213.22,213.34,213.21,213.29,5362.0,160.4054,160.4957,160.3979,160.458,5362.0
2018-08-28 14:50:00,213.28,213.48,213.19,213.48,5785.0,160.4505,160.601,160.3828,160.601,5785.0
2018-08-28 15:00:00,213.49,213.49,213.4,213.42,3333.0,160.6085,160.6085,160.5408,160.5558,3333.0
2018-08-28 15:10:00,213.43,213.7,213.43,213.7,13913.0,160.5634,160.7665,160.5634,160.7665,13913.0
2018-08-28 15:20:00,213.72,213.91,213.5,213.5,23369.0,160.7815,160.9245,160.616,160.616,23369.0
2018-08-28 15:30:00,213.5,214.06,213.45,214.06,17163.0,160.616,161.0373,160.5784,161.0373,17163.0
2018-08-28 15:40:00,214.06,214.41,213.94,213.94,46368.0,161.0373,161.3006,160.947,160.947,46368.0
2018-08-28 15:50:00,213.95,214.71,213.94,214.66,64966.0,160.9546,161.5263,160.947,161.4887,64966.0
2018-08-29 09:30:00,214.79,214.83,213.84,214.33,23582.0,161.5865,161.6166,160.8718,161.2404,23582.0
2018-08-29 09:40:00,214.41,214.59,213.34,213.61,19579.0,161.3006,161.436,160.4957,160.6988,19579.0
2018-08-29 09:50:00,213.61,213.94,213.37,213.44,6518.0,160.6988,160.947,160.5182,160.5709,6518.0
2018-08-29 10:00:00,213.33,213.93,213.32,213.67,2879.0,160.4881,160.9395,160.4806,160.7439,2879.0
2018-08-29 10:10:00,213.65,214.01,213.65,213.91,4493.0,160.7289,160.9997,160.7289,160.9245,4493.0
2018-08-29 10:20:00,213.96,214.18,213.67,214.01,5363.0,160.9621,161.1276,160.7439,160.9997,5363.0
2018-08-29 10:30:00,214.19,214.25,213.99,214.13,4500.0,161.1351,161.1803,160.9847,161.09,4500.0
2018-08-29 10:40:00,214.03,214.23,213.76,213.86,4589.0,161.0147,161.1652,160.8116,160.8869,4589.0
2018-08-29 10:50:00,213.84,213.84,213.66,213.66,8194.0,160.8718,160.8718,160.7364,160.7364,8194.0
2018-08-29 11:00:00,213.51,213.58,213.09,213.34,7345.0,160.6236,160.6762,160.3076,160.4957,7345.0
2018-08-29 11:10:00,213.28,213.49,213.15,213.44,6355.0,160.4505,160.6085,160.3527,160.5709,6355.0
2018-08-29 11:20:00,213.49,213.5,213.33,213.33,14847.0,160.6085,160.616,160.4881,160.4881,14847.0
2018-08-29 11:30:00,213.34,213.4,212.68,212.83,11473.0,160.4957,160.5408,159.9991,160.112,11473.0
2018-08-29 11:40:00,212.82,212.82,212.48,212.64,5851.0,160.1045,160.1045,159.8487,159.9691,5851.0
2018-08-29 11:50:00,212.64,212.87,212.59,212.87,4964.0,159.9691,160.1421,159.9314,160.1421,4964.0
2018-08-29 12:00:00,212.87,213.16,212.87,212.99,6358.0,160.1421,160.3602,160.1421,160.2324,6358.0
2018-08-29 12:10:00,212.99,213.04,212.92,212.92,2896.0,160.2324,160.27,160.1797,160.1797,2896.0
2018-08-29 12:20:00,212.96,213.67,212.93,213.67,7850.0,160.2098,160.7439,160.1872,160.7439,7850.0
2018-08-29 12:30:00,213.71,213.91,213.71,213.71,10667.0,160.774,160.9245,160.774,160.774,10667.0
2018-08-29 12:40:00,213.79,213.79,213.52,213.52,3662.0,160.8342,160.8342,160.6311,160.6311,3662.0
2018-08-29 12:50:00,213.51,213.61,213.47,213.51,3844.0,160.6236,160.6988,160.5935,160.6236,3844.0
2018-08-29 13:00:00,213.53,213.89,213.53,213.71,10571.0,160.6386,160.9094,160.6386,160.774,10571.0
2018-08-29 13:10:00,213.73,213.84,213.45,213.45,7054.0,160.7891,160.8718,160.5784,160.5784,7054.0
2018-08-29 13:20:00,213.47,213.47,213.14,213.17,7000.0,160.5935,160.5935,160.3452,160.3678,7000.0
2018-08-29 13:30:00,213.22,213.29,213.17,213.2,5119.0,160.4054,160.458,160.3678,160.3903,5119.0
2018-08-29 13:40:00,213.17,213.26,213.12,213.16,8053.0,160.3678,160.4355,160.3302,160.3602,8053.0
2018-08-29 13:50:00,213.13,213.15,213.0,213.01,5436.0,160.3377,160.3527,160.2399,160.2474,5436.0
2018-08-29 14:00:00,212.96,213.11,212.87,212.87,13861.0,160.2098,160.3226,160.1421,160.1421,13861.0
2018-08-29 14:10:00,212.91,212.91,212.73,212.91,15534.0,160.1722,160.1722,160.0368,160.1722,15534.0
2018-08-29 14:20:00,212.88,212.88,212.6,212.62,8550.0,160.1496,160.1496,159.939,159.954,8550.0
2018-08-29 14:30:00,212.58,212.84,212.58,212.8,3200.0,159.9239,160.1195,159.9239,160.0894,3200.0
2018-08-29 14:40:00,212.8,212.82,212.73,212.82,6323.0,160.0894,160.1045,160.0368,160.1045,6323.0
2018-08-29 14:50:00,212.81,213.0,212.81,212.93,8616.0,160.0969,160.2399,160.0969,160.1872,8616.0
2018-08-29 15:00:00,212.96,213.0,212.8,212.8,7437.0,160.2098,160.2399,160.0894,160.0894,7437.0
2018-08-29 15:10:00,212.84,212.92,212.77,212.79,10943.0,160.1195,160.1797,160.0669,160.0819,10943.0
2018-08-29 15:20:00,212.76,212.99,212.75,212.98,12384.0,160.0593,160.2324,160.0518,160.2248,12384.0
2018-08-29 15:30:00,212.96,213.0,212.85,212.94,21402.0,160.2098,160.2399,160.127,160.1947,21402.0
2018-08-29 15:40:00,212.92,212.95,212.72,212.82,34808.0,160.1797,160.2023,160.0292,160.1045,34808.0
2018-08-29 15:50:00,212.82,212.96,212.55,212.67,95140.0,160.1045,160.2098,159.9013,159.9916,95140.0
2018-08-30 09:30:00,212.8,213.11,212.57,212.59,11671.0,160.0894,160.3226,159.9164,159.9314,11671.0
2018-08-30 09:40:00,212.51,212.66,212.01,212.35,3034.0,159.8713,159.9841,159.4951,159.7509,3034.0
2018-08-30 09:50:00,212.37,212.68,212.37,212.43,3804.0,159.7659,159.9991,159.7659,159.8111,3804.0
2018-08-30 10:00:00,212.32,212.58,212.22,212.46,11045.0,159.7283,159.9239,159.6531,159.8336,11045.0
2018-08-30 10:10:00,212.47,212.65,212.28,212.28,4507.0,159.8412,159.9766,159.6982,159.6982,4507.0
2018-08-30 10:20:00,212.42,212.5,212.13,212.46,7692.0,159.8035,159.8637,159.5854,159.8336,7692.0
2018-08-30 10:30:00,212.38,212.53,212.29,212.29,4947.0,159.7735,159.8863,159.7057,159.7057,4947.0
2018-08-30 10:40:00,212.24,212.48,212.22,212.26,6794.0,159.6681,159.8487,159.6531,159.6832,6794.0
2018-08-30 10:50:00,212.25,212.4,212.14,212.4,14125.0,159.6757,159.7885,159.5929,159.7885,14125.0
2018-08-30 11:00:00,212.42,212.46,212.21,212.37,8903.0,159.8035,159.8336,159.6456,159.7659,8903.0
2018-08-30 11:10:00,212.24,212.25,211.7,212.01,43661.0,159.6681,159.6757,159.2619,159.4951,43661.0
2018-08-30 11:20:00,212.0,212.33,211.77,211.79,15196.0,159.4876,159.7358,159.3146,159.3296,15196.0
2018-08-30 11:30:00,211.82,211.88,211.6,211.64,28257.0,159.3522,159.3973,159.1867,159.2168,28257.0
2018-08-30 11:40:00,211.65,211.74,211.36,211.46,39688.0,159.2243,159.292,159.0061,159.0813,39688.0
2018-08-30 11:50:00,211.41,211.51,211.19,211.27,51609.0,159.0437,159.119,158.8782,158.9384,51609.0
2018-08-30 12:00:00,211.27,211.79,210.98,211.73,51973.0,158.9384,159.3296,158.7202,159.2845,51973.0
2018-08-30 12:10:00,211.7,212.22,211.63,212.09,15397.0,159.2619,159.6531,159.2092,159.5553,15397.0
2018-08-30 12:20:00,212.09,212.28,211.74,212.0,35335.0,159.5553,159.6982,159.292,159.4876,35335.0
2018-08-30 12:30:00,212.02,212.25,211.74,211.88,19961.0,159.5026,159.6757,159.292,159.3973,19961.0
2018-08-30 12:40:00,211.85,212.13,211.71,211.95,6456.0,159.3747,159.5854,159.2694,159.45,6456.0
2018-08-30 12:50:00,211.9,212.03,211.69,211.76,8523.0,159.4124,159.5101,159.2544,159.307,8523.0
2018-08-30 13:00:00,211.73,211.73,211.57,211.71,4790.0,159.2845,159.2845,159.1641,159.2694,4790.0
2018-08-30 13:10:00,211.72,211.8,211.58,211.59,5408.0,159.2769,159.3371,159.1716,159.1791,5408.0
2018-08-30 13:20:00,211.63,211.76,211.6,211.74,4958.0,159.2092,159.307,159.1867,159.292,4958.0
2018-08-30 13:30:00,211.72,211.75,211.55,211.57,4440.0,159.2769,159.2995,159.149,159.1641,4440.0
2018-08-30 13:40:00,211.55,211.7,211.54,211.64,6130.0,159.149,159.2619,159.1415,159.2168,6130.0
2018-08-30 13:50:00,211.75,211.98,211.75,211.96,4151.0,159.2995,159.4725,159.2995,159.4575,4151.0
2018-08-30 14:00:00,211.96,212.05,211.75,211.79,6635.0,159.4575,159.5252,159.2995,159.3296,6635.0
2018-08-30 14:10:00,211.79,211.79,211.52,211.52,7117.0,159.3296,159.3296,159.1265,159.1265,7117.0
2018-08-30 14:20:00,211.5,211.78,211.4,211.72,8646.0,159.1114,159.3221,159.0362,159.2769,8646.0
2018-08-30 14:30:00,211.77,211.95,211.74,211.92,5102.0,159.3146,159.45,159.292,159.4274,5102.0
2018-08-30 14:40:00,211.97,211.97,211.62,211.67,10603.0,159.465,159.465,159.2017,159.2393,10603.0
2018-08-30 14:50:00,211.64,211.8,211.59,211.76,7049.0,159.2168,159.3371,159.1791,159.307,7049.0
2018-08-30 15:00:00,211.68,211.72,211.43,211.66,5555.0,159.2468,159.2769,159.0588,159.2318,5555.0
2018-08-30 15:10:00,211.62,211.66,211.11,211.2,12049.0,159.2017,159.2318,158.818,158.8857,12049.0
2018-08-30 15:20:00,211.22,211.32,211.14,211.15,15240.0,158.9008,158.976,158.8406,158.8481,15240.0
2018-08-30 15:30:00,211.16,211.36,211.16,211.3,36856.0,158.8556,159.0061,158.8556,158.961,36856.0
2018-08-30 15:40:00,211.3,211.66,211.26,211.55,26953.0,158.961,159.2318,158.9309,159.149,26953.0
2018-08-30 15:50:00,211.54,211.84,211.44,211.64,77730.0,159.1415,159.3672,159.0663,159.2168,77730.0
2018-08-31 09:30:00,212.0,213.52,212.0,212.73,12748.0,159.4876,160.6311,159.4876,160.0368,12748.0
2018-08-31 09:40:00,212.94,213.51,212.94,213.0,11854.0,160.1947,160.6236,160.1947,160.2399,11854.0
2018-08-31 09:50:00,212.94,213.45,212.83,212.86,6617.0,160.1947,160.5784,160.112,160.1346,6617.0
2018-08-31 10:00:00,213.07,213.28,212.23,212.56,14610.0,160.2925,160.4505,159.6606,159.9089,14610.0
2018-08-31 10:10:00,212.47,212.9,212.31,212.74,12141.0,159.8412,160.1647,159.7208,160.0443,12141.0
2018-08-31 10:20:00,212.8,212.89,212.43,212.76,9783.0,160.0894,160.1571,159.8111,160.0593,9783.0
2018-08-31 10:30:00,212.77,212.88,212.55,212.56,30046.0,160.0669,160.1496,159.9013,159.9089,30046.0
2018-08-31 10:40:00,212.6,212.61,212.41,212.59,8063.0,159.939,159.9465,159.796,159.9314,8063.0
2018-08-31 10:50:00,212.48,212.74,212.33,212.74,9707.0,159.8487,160.0443,159.7358,160.0443,9707.0
2018-08-31 11:00:00,212.65,212.68,212.46,212.6,10913.0,159.9766,159.9991,159.8336,159.939,10913.0
2018-08-31 11:10:00,212.48,212.48,211.99,212.24,15488.0,159.8487,159.8487,159.4801,159.6681,15488.0
2018-08-31 11:20:00,212.29,212.67,212.18,212.54,13363.0,159.7057,159.9916,159.623,159.8938,13363.0
2018-08-31 11:30:00,212.57,212.57,212.36,212.37,13116.0,159.9164,159.9164,159.7584,159.7659,13116.0
2018-08-31 11:40:00,212.36,212.53,212.3,212.33,7264.0,159.7584,159.8863,159.7133,159.7358,7264.0
2018-08-31 11:50:00,212.32,212.39,212.27,212.27,5155.0,159.7283,159.781,159.6907,159.6907,5155.0
2018-08-31 12:00:00,212.27,212.27,211.83,211.93,11253.0,159.6907,159.6907,159.3597,159.4349,11253.0
2018-08-31 12:10:00,211.91,211.91,211.64,211.69,7114.0,159.4199,159.4199,159.2168,159.2544,7114.0
2018-08-31 12:20:00,211.75,211.75,211.41,211.41,7190.0,159.2995,159.2995,159.0437,159.0437,7190.0
2018-08-31 12:30:00,211.48,211.57,211.41,211.55,7107.0,159.0964,159.1641,159.0437,159.149,7107.0
2018-08-31 12:40:00,211.64,212.09,211.64,212.09,6393.0,159.2168,159.5553,159.2168,159.5553,6393.0
2018-08-31 12:50:00,212.06,212.14,211.72,211.77,7226.0,159.5327,159.5929,159.2769,159.3146,7226.0
2018-08-31 13:00:00,211.78,211.9,211.69,211.89,5773.0,159.3221,159.4124,159.2544,159.4048,5773.0
2018-08-31 13:10:00,211.94,212.12,211.86,211.98,6603.0,159.4424,159.5779,159.3823,159.4725,6603.0
2018-08-31 13:20:00,211.92,211.95,211.82,211.92,5266.0,159.4274,159.45,159.3522,159.4274,5266.0
2018-08-31 13:30:00,211.95,212.31,211.87,212.02,6603.0,159.45,159.7208,159.3898,159.5026,6603.0
2018-08-31 13:40:00,211.99,211.99,211.77,211.85,4258.0,159.4801,159.4801,159.3146,159.3747,4258.0
2018-08-31 13:50:00,211.82,212.03,211.77,211.95,3982.0,159.3522,159.5101,159.3146,159.45,3982.0
2018-08-31 14:00:00,211.98,212.11,211.72,211.75,7061.0,159.4725,159.5703,159.2769,159.2995,7061.0
2018-08-31 14:10:00,211.79,212.11,211.78,212.05,9695.0,159.3296,159.5703,159.3221,159.5252,9695.0
2018-08-31 14:20:00,212.1,212.19,211.91,211.94,7621.0,159.5628,159.6305,159.4199,159.4424,7621.0
2018-08-31 14:30:00,211.91,211.92,211.72,211.84,9718.0,159.4199,159.4274,159.2769,159.3672,9718.0
2018-08-31 14:40:00,211.9,211.96,211.8,211.88,8830.0,159.4124,159.4575,159.3371,159.3973,8830.0
2018-08-31 14:50:00,211.96,212.07,211.9,211.92,8318.0,159.4575,159.5402,159.4124,159.4274,8318.0
2018-08-31 15:00:00,211.93,211.93,211.75,211.89,11201.0,159.4349,159.4349,159.2995,159.4048,11201.0
2018-08-31 15:10:00,211.93,212.05,211.77,212.05,9746.0,159.4349,159.5252,159.3146,159.5252,9746.0
2018-08-31 15:20:00,212.08,212.08,211.89,211.91,16782.0,159.5478,159.5478,159.4048,159.4199,16782.0
2018-08-31 15:30:00,211.92,212.23,211.91,212.18,15466.0,159.4274,159.6606,159.4199,159.623,15466.0
2018-08-31 15:40:00,212.18,212.46,211.94,212.27,19441.0,159.623,159.8336,159.4424,159.6907,19441.0
2018-08-31 15:50:00,212.34,212.85,212.29,212.57,119425.0,159.7434,160.127,159.7057,159.9164,119425.0
2018-09-04 09:30:00,212.91,213.91,212.5,212.87,21015.0,160.1722,160.9245,159.8637,160.1421,21015.0
2018-09-04 09:40:00,212.74,213.2,212.46,212.98,37491.0,160.0443,160.3903,159.8336,160.2248,37491.0
2018-09-04 09:50:00,212.88,213.36,212.85,213.14,9648.0,160.1496,160.5107,160.127,160.3452,9648.0
2018-09-04 10:00:00,213.22,213.64,213.05,213.16,5324.0,160.4054,160.7214,160.2775,160.3602,5324.0
2018-09-04 10:10:00,213.34,214.06,213.27,213.88,7770.0,160.4957,161.0373,160.443,160.9019,7770.0
2018-09-04 10:20:00,213.8,213.8,213.37,213.74,16665.0,160.8417,160.8417,160.5182,160.7966,16665.0
2018-09-04 10:30:00,213.75,214.12,213.51,213.62,5530.0,160.8041,161.0825,160.6236,160.7063,5530.0
2018-09-04 10:40:00,213.51,213.65,213.31,213.42,11689.0,160.6236,160.7289,160.4731,160.5558,11689.0
2018-09-04 10:50:00,213.34,213.39,213.15,213.24,12682.0,160.4957,160.5333,160.3527,160.4204,12682.0
2018-09-04 11:00:00,213.2,213.66,213.15,213.4,20074.0,160.3903,160.7364,160.3527,160.5408,20074.0
2018-09-04 11:10:00,213.39,213.65,213.37,213.65,13258.0,160.5333,160.7289,160.5182,160.7289,13258.0
2018-09-04 11:20:00,213.61,213.63,213.3,213.4,16117.0,160.6988,160.7138,160.4656,160.5408,16117.0
2018-09-04 11:30:00,213.41,213.41,212.49,212.89,16763.0,160.5483,160.5483,159.8562,160.1571,16763.0
2018-09-04 11:40:00,212.88,213.43,212.88,213.43,26253.0,160.1496,160.5634,160.1496,160.5634,26253.0
2018-09-04 11:50:00,213.49,213.49,213.1,213.22,13695.0,160.6085,160.6085,160.3151,160.4054,13695.0
2018-09-04 12:00:00,213.24,213.28,213.1,213.1,12739.0,160.4204,160.4505,160.3151,160.3151,12739.0
2018-09-04 12:10:00,213.1,213.29,213.05,213.08,66581.0,160.3151,160.458,160.2775,160.3001,66581.0
2018-09-04 12:20:00,213.07,213.18,212.6,212.69,41947.0,160.2925,160.3753,159.939,160.0067,41947.0
2018-09-04 12:30:00,212.67,213.0,212.54,212.94,30724.0,159.9916,160.2399,159.8938,160.1947,30724.0
2018-09-04 12:40:00,212.99,213.1,212.56,212.77,15269.0,160.2324,160.3151,159.9089,160.0669,15269.0
2018-09-04 12:50:00,212.87,213.01,212.74,213.01,5000.0,160.1421,160.2474,160.0443,160.2474,5000.0
2018-09-04 13:00:00,212.96,213.13,212.81,212.81,6481.0,160.2098,160.3377,160.0969,160.0969,6481.0
2018-09-04 13:10:00,212.77,213.0,212.77,212.81,4378.0,160.0669,160.2399,160.0669,160.0969,4378.0
2018-09-04 13:20:00,212.86,213.0,212.77,212.82,6188.0,160.1346,160.2399,160.0669,160.1045,6188.0
2018-09-04 13:30:00,212.87,212.87,212.71,212.77,4682.0,160.1421,160.1421,160.0217,160.0669,4682.0
2018-09-04 13:40:00,212.71,212.79,212.53,212.65,3761.0,160.0217,160.0819,159.8863,159.9766,3761.0
2018-09-04 13:50:00,212.82,212.87,212.76,212.85,1962.0,160.1045,160.1421,160.0593,160.127,1962.0
2018-09-04 14:00:00,212.83,212.85,212.6,212.65,4473.0,160.112,160.127,159.939,159.9766,4473.0
2018-09-04 14:10:00,212.56,212.68,212.41,212.41,5950.0,159.9089,159.9991,159.796,159.796,5950.0
2018-09-04 14:20:00,212.46,212.83,212.45,212.65,6754.0,159.8336,160.112,159.8261,159.9766,6754.0
2018-09-04 14:30:00,212.71,212.79,212.68,212.77,1169.0,160.0217,160.0819,159.9991,160.0669,1169.0
2018-09-04 14:40:00,212.69,212.72,212.55,212.68,7510.0,160.0067,160.0292,159.9013,159.9991,7510.0
2018-09-04 14:50:00,212.6,212.83,212.6,212.77,3125.0,159.939,160.112,159.939,160.0669,3125.0
2018-09-04 15:00:00,212.74,212.82,212.63,212.73,4435.0,160.0443,160.1045,159.9615,160.0368,4435.0
2018-09-04 15:10:00,212.78,212.78,212.57,212.62,7536.0,160.0744,160.0744,159.9164,159.954,7536.0
2018-09-04 15:20:00,212.65,212.87,212.58,212.76,8217.0,159.9766,160.1421,159.9239,160.0593,8217.0
2018-09-04 15:30:00,212.74,212.83,212.59,212.59,15884.0,160.0443,160.112,159.9314,159.9314,15884.0
2018-09-04 15:40:00,212.57,212.73,212.56,212.61,21892.0,159.9164,160.0368,159.9089,159.9465,21892.0
2018-09-04 15:50:00,212.63,213.24,212.58,213.07,101886.0,159.9615,160.4204,159.9239,160.2925,101886.0
2018-09-05 09:30:00,212.64,213.31,211.62,211.9,12984.0,159.9691,160.4731,159.2017,159.4124,12984.0
2018-09-05 09:40:00,212.16,212.79,212.12,212.38,11161.0,159.6079,160.0819,159.5779,159.7735,11161.0
2018-09-05 09:50:00,212.39,213.59,212.39,213.5,10684.0,159.781,160.6837,159.781,160.616,10684.0
2018-09-05 10:00:00,213.64,214.74,213.63,214.09,28565.0,160.7214,161.5489,160.7138,161.0599,28565.0
2018-09-05 10:10:00,214.02,214.09,213.63,213.63,12571.0,161.0072,161.0599,160.7138,160.7138,12571.0
2018-09-05 10:20:00,213.72,214.23,213.5,214.23,10751.0,160.7815,161.1652,160.616,161.1652,10751.0
2018-09-05 10:30:00,214.24,215.08,214.24,214.81,8227.0,161.1727,161.8047,161.1727,161.6015,8227.0
2018-09-05 10:40:00,214.88,214.88,214.01,214.36,23632.0,161.6542,161.6542,160.9997,161.263,23632.0
2018-09-05 10:50:00,214.4,214.65,214.03,214.26,9002.0,161.2931,161.4812,161.0147,161.1878,9002.0
2018-09-05 11:00:00,214.25,214.38,214.06,214.19,8759.0,161.1803,161.2781,161.0373,161.1351,8759.0
2018-09-05 11:10:00,214.12,214.67,214.1,214.67,5522.0,161.0825,161.4962,161.0674,161.4962,5522.0
2018-09-05 11:20:00,214.69,214.69,214.17,214.52,10348.0,161.5113,161.5113,161.1201,161.3834,10348.0
2018-09-05 11:30:00,214.49,214.52,214.04,214.2,6494.0,161.3608,161.3834,161.0223,161.1426,6494.0
2018-09-05 11:40:00,214.19,214.66,214.03,214.66,6490.0,161.1351,161.4887,161.0147,161.4887,6490.0
2018-09-05 11:50:00,214.57,214.93,214.57,214.74,8341.0,161.421,161.6918,161.421,161.5489,8341.0
2018-09-05 12:00:00,214.77,214.93,214.46,214.49,9432.0,161.5715,161.6918,161.3382,161.3608,9432.0
2018-09-05 12:10:00,214.43,214.6,214.31,214.54,11462.0,161.3157,161.4436,161.2254,161.3984,11462.0
2018-09-05 12:20:00,214.66,215.05,214.62,214.9,5203.0,161.4887,161.7821,161.4586,161.6693,5203.0
2018-09-05 12:30:00,215.0,215.17,214.8,214.8,3073.0,161.7445,161.8724,161.594,161.594,3073.0
2018-09-05 12:40:00,214.8,214.88,214.53,214.53,5170.0,161.594,161.6542,161.3909,161.3909,5170.0
2018-09-05 12:50:00,214.57,215.11,214.57,214.91,6160.0,161.421,161.8272,161.421,161.6768,6160.0
2018-09-05 13:00:00,214.93,215.22,214.93,215.19,6383.0,161.6918,161.91,161.6918,161.8874,6383.0
2018-09-05 13:10:00,215.1,215.3,215.09,215.2,5696.0,161.8197,161.9702,161.8122,161.8949,5696.0
2018-09-05 13:20:00,215.22,215.53,215.16,215.26,19598.0,161.91,162.1432,161.8648,161.9401,19598.0
2018-09-05 13:30:00,215.22,215.34,215.18,215.24,12185.0,161.91,162.0003,161.8799,161.925,12185.0
2018-09-05 13:40:00,215.22,215.22,214.98,215.1,2710.0,161.91,161.91,161.7294,161.8197,2710.0
2018-09-05 13:50:00,215.11,215.13,214.98,215.12,2210.0,161.8272,161.8423,161.7294,161.8348,2210.0
2018-09-05 14:00:00,215.15,215.55,215.15,215.5,6685.0,161.8573,162.1582,161.8573,162.1206,6685.0
2018-09-05 14:10:00,215.49,215.66,215.31,215.66,7376.0,162.1131,162.241,161.9777,162.241,7376.0
2018-09-05 14:20:00,215.67,215.88,215.61,215.75,3706.0,162.2485,162.4065,162.2034,162.3087,3706.0
2018-09-05 14:30:00,215.74,215.85,215.64,215.72,12990.0,162.3012,162.3839,162.226,162.2861,12990.0
2018-09-05 14:40:00,215.77,215.86,215.68,215.72,8952.0,162.3238,162.3915,162.256,162.2861,8952.0
2018-09-05 14:50:00,215.72,215.82,215.68,215.76,11557.0,162.2861,162.3614,162.256,162.3162,11557.0
2018-09-05 15:00:00,215.75,215.96,215.7,215.96,14876.0,162.3087,162.4667,162.2711,162.4667,14876.0
2018-09-05 15:10:00,215.96,215.96,215.61,215.69,16513.0,162.4667,162.4667,162.2034,162.2636,16513.0
2018-09-05 15:20:00,215.65,215.7,215.51,215.55,20397.0,162.2335,162.2711,162.1282,162.1582,20397.0
2018-09-05 15:30:00,215.55,215.67,215.51,215.59,14077.0,162.1582,162.2485,162.1282,162.1883,14077.0
2018-09-05 15:40:00,215.55,215.59,215.33,215.33,23195.0,162.1582,162.1883,161.9927,161.9927,23195.0
2018-09-05 15:50:00,215.26,215.81,215.26,215.71,86141.0,161.9401,162.3538,161.9401,162.2786,86141.0
2018-09-06 09:30:00,216.01,216.7,215.05,215.99,29845.0,162.5043,163.0234,161.7821,162.4893,29845.0
2018-09-06 09:40:00,215.9,216.94,215.9,216.56,5000.0,162.4216,163.2039,162.4216,162.9181,5000.0
2018-09-06 09:50:00,216.48,216.63,216.28,216.4,10570.0,162.8579,162.9707,162.7074,162.7977,10570.0
2018-09-06 10:00:00,216.41,216.59,216.01,216.22,5575.0,162.8052,162.9406,162.5043,162.6623,5575.0
2018-09-06 10:10:00,216.21,216.54,215.86,216.17,10836.0,162.6548,162.903,162.3915,162.6247,10836.0
2018-09-06 10:20:00,215.95,215.95,215.45,215.45,3414.0,162.4592,162.4592,162.083,162.083,3414.0
2018-09-06 10:30:00,215.68,216.2,215.55,216.09,6937.0,162.256,162.6472,162.1582,162.5645,6937.0
2018-09-06 10:40:00,216.12,216.48,216.03,216.22,9766.0,162.5871,162.8579,162.5193,162.6623,9766.0
2018-09-06 10:50:00,216.34,216.43,216.06,216.25,21206.0,162.7526,162.8203,162.5419,162.6849,21206.0
2018-09-06 11:00:00,216.35,216.39,216.02,216.26,15800.0,162.7601,162.7902,162.5118,162.6924,15800.0
2018-09-06 11:10:00,216.25,216.31,215.28,215.79,21350.0,162.6849,162.73,161.9551,162.3388,21350.0
2018-09-06 11:20:00,215.72,215.87,215.31,215.31,8261.0,162.2861,162.399,161.9777,161.9777,8261.0
2018-09-06 11:30:00,215.34,215.55,215.29,215.47,9874.0,162.0003,162.1582,161.9626,162.0981,9874.0
2018-09-06 11:40:00,215.44,215.54,215.36,215.4,10089.0,162.0755,162.1507,162.0153,162.0454,10089.0
2018-09-06 11:50:00,215.45,215.52,215.15,215.44,10325.0,162.083,162.1357,161.8573,162.0755,10325.0
2018-09-06 12:00:00,215.5,215.5,215.17,215.41,6207.0,162.1206,162.1206,161.8724,162.0529,6207.0
2018-09-06 12:10:00,215.53,215.65,215.39,215.65,4474.0,162.1432,162.2335,162.0379,162.2335,4474.0
2018-09-06 12:20:00,215.68,215.75,215.57,215.63,3187.0,162.256,162.3087,162.1733,162.2184,3187.0
2018-09-06 12:30:00,215.69,216.01,215.61,215.8,9110.0,162.2636,162.5043,162.2034,162.3463,9110.0
2018-09-06 12:40:00,215.71,215.77,215.57,215.57,7106.0,162.2786,162.3238,162.1733,162.1733,7106.0
2018-09-06 12:50:00,215.56,215.74,215.52,215.71,6323.0,162.1658,162.3012,162.1357,162.2786,6323.0
2018-09-06 13:00:00,215.7,215.92,215.7,215.78,3735.0,162.2711,162.4366,162.2711,162.3313,3735.0
2018-09-06 13:10:00,215.83,215.83,215.56,215.65,3405.0,162.3689,162.3689,162.1658,162.2335,3405.0
2018-09-06 13:20:00,215.62,215.69,215.56,215.63,900.0,162.2109,162.2636,162.1658,162.2184,900.0
2018-09-06 13:30:00,215.69,215.7,215.53,215.63,6199.0,162.2636,162.2711,162.1432,162.2184,6199.0
2018-09-06 13:40:00,215.65,215.71,215.43,215.43,3354.0,162.2335,162.2786,162.068,162.068,3354.0
2018-09-06 13:50:00,215.45,215.54,215.2,215.22,13646.0,162.083,162.1507,161.8949,161.91,13646.0
2018-09-06 14:00:00,215.25,215.26,215.06,215.21,19013.0,161.9326,161.9401,161.7896,161.9025,19013.0
2018-09-06 14:10:00,215.19,215.54,215.13,215.41,10193.0,161.8874,162.1507,161.8423,162.0529,10193.0
2018-09-06 14:20:00,215.52,215.65,215.43,215.65,5241.0,162.1357,162.2335,162.068,162.2335,5241.0
2018-09-06 14:30:00,215.65,215.83,215.49,215.49,5852.0,162.2335,162.3689,162.1131,162.1131,5852.0
2018-09-06 14:40:00,215.58,215.6,215.36,215.38,7180.0,162.1808,162.1959,162.0153,162.0304,7180.0
2018-09-06 14:50:00,215.33,215.33,214.91,214.96,8094.0,161.9927,161.9927,161.6768,161.7144,8094.0
2018-09-06 15:00:00,214.97,215.21,214.96,215.06,9739.0,161.7219,161.9025,161.7144,161.7896,9739.0
2018-09-06 15:10:00,215.02,215.16,214.99,215.05,6618.0,161.7595,161.8648,161.737,161.7821,6618.0
2018-09-06 15:20:00,215.01,215.17,215.01,215.11,8183.0,161.752,161.8724,161.752,161.8272,8183.0
2018-09-06 15:30:00,215.09,215.24,215.0,215.03,13028.0,161.8122,161.925,161.7445,161.767,13028.0
2018-09-06 15:40:00,215.01,215.01,214.82,214.88,18627.0,161.752,161.752,161.6091,161.6542,18627.0
2018-09-06 15:50:00,214.87,214.97,214.71,214.73,44180.0,161.6467,161.7219,161.5263,161.5414,44180.0
2018-09-07 09:30:00,213.51,213.7,210.63,211.09,37691.0,160.6236,160.7665,158.4569,158.803,37691.0
2018-09-07 09:40:00,211.0,211.12,209.31,209.5,48384.0,158.7353,158.8256,157.4639,157.6068,48384.0
2018-09-07 09:50:00,209.58,210.88,209.53,210.84,19522.0,157.667,158.645,157.6294,158.6149,19522.0
2018-09-07 10:00:00,210.73,211.82,210.67,211.59,17770.0,158.5322,159.3522,158.487,159.1791,17770.0
2018-09-07 10:10:00,211.67,211.87,210.59,210.61,8436.0,159.2393,159.3898,158.4268,158.4419,8436.0
2018-09-07 10:20:00,210.64,210.89,210.53,210.59,9657.0,158.4645,158.6525,158.3817,158.4268,9657.0
2018-09-07 10:30:00,210.64,210.83,210.25,210.38,13392.0,158.4645,158.6074,158.1711,158.2689,13392.0
2018-09-07 10:40:00,210.38,210.46,210.11,210.21,12778.0,158.2689,158.329,158.0657,158.141,12778.0
2018-09-07 10:50:00,210.31,210.62,210.22,210.22,4572.0,158.2162,158.4494,158.1485,158.1485,4572.0
2018-09-07 11:00:00,210.12,210.16,209.89,210.14,4676.0,158.0733,158.1033,157.9002,158.0883,4676.0
2018-09-07 11:10:00,210.12,210.12,209.62,209.89,4958.0,158.0733,158.0733,157.6971,157.9002,4958.0
2018-09-07 11:20:00,209.76,209.94,209.6,209.94,10525.0,157.8024,157.9378,157.6821,157.9378,10525.0
2018-09-07 11:30:00,209.89,209.93,209.63,209.84,25061.0,157.9002,157.9303,157.7046,157.8626,25061.0
2018-09-07 11:40:00,209.85,209.85,209.41,209.57,6819.0,157.8701,157.8701,157.5391,157.6595,6819.0
2018-09-07 11:50:00,209.57,209.57,209.22,209.27,25870.0,157.6595,157.6595,157.3962,157.4338,25870.0
2018-09-07 12:00:00,209.36,209.63,209.22,209.32,21378.0,157.5015,157.7046,157.3962,157.4714,21378.0
2018-09-07 12:10:00,209.29,209.46,209.2,209.44,20417.0,157.4488,157.5767,157.3811,157.5617,20417.0
2018-09-07 12:20:00,209.37,209.49,209.27,209.35,16334.0,157.509,157.5993,157.4338,157.494,16334.0
2018-09-07 12:30:00,209.35,209.51,209.19,209.19,18748.0,157.494,157.6144,157.3736,157.3736,18748.0
2018-09-07 12:40:00,209.26,209.39,209.18,209.25,4955.0,157.4263,157.5241,157.3661,157.4188,4955.0
2018-09-07 12:50:00,209.25,209.27,209.09,209.19,6533.0,157.4188,157.4338,157.2984,157.3736,6533.0
2018-09-07 13:00:00,209.11,209.26,208.89,209.03,20013.0,157.3134,157.4263,157.1479,157.2532,20013.0
2018-09-07 13:10:00,208.9,209.11,208.88,209.01,9025.0,157.1555,157.3134,157.1404,157.2382,9025.0
2018-09-07 13:20:00,208.96,209.01,208.84,208.94,4409.0,157.2006,157.2382,157.1103,157.1855,4409.0
2018-09-07 13:30:00,208.85,208.99,208.83,208.88,5315.0,157.1178,157.2232,157.1028,157.1404,5315.0
2018-09-07 13:40:00,208.93,209.19,208.87,209.07,17716.0,157.178,157.3736,157.1329,157.2833,17716.0
2018-09-07 13:50:00,209.12,209.36,209.04,209.25,36173.0,157.321,157.5015,157.2608,157.4188,36173.0
2018-09-07 14:00:00,209.3,209.62,209.3,209.61,41473.0,157.4564,157.6971,157.4564,157.6896,41473.0
2018-09-07 14:10:00,209.61,209.78,209.5,209.64,54298.0,157.6896,157.8175,157.6068,157.7122,54298.0
2018-09-07 14:20:00,209.59,209.72,209.44,209.6,12845.0,157.6745,157.7723,157.5617,157.6821,12845.0
2018-09-07 14:30:00,209.57,209.63,209.42,209.45,5145.0,157.6595,157.7046,157.5466,157.5692,5145.0
2018-09-07 14:40:00,209.5,209.54,209.27,209.34,6974.0,157.6068,157.6369,157.4338,157.4865,6974.0
2018-09-07 14:50:00,209.27,209.35,209.16,209.25,5630.0,157.4338,157.494,157.351,157.4188,5630.0
2018-09-07 15:00:00,209.19,209.3,209.17,209.24,4700.0,157.3736,157.4564,157.3586,157.4112,4700.0
2018-09-07 15:10:00,209.29,209.32,209.1,209.1,5399.0,157.4488,157.4714,157.3059,157.3059,5399.0
2018-09-07 15:20:00,209.16,209.16,208.95,209.14,6695.0,157.351,157.351,157.1931,157.336,6695.0
2018-09-07 15:30:00,209.13,209.26,209.07,209.19,7976.0,157.3285,157.4263,157.2833,157.3736,7976.0
2018-09-07 15:40:00,209.22,209.37,209.11,209.27,12135.0,157.3962,157.509,157.3134,157.4338,12135.0
2018-09-07 15:50:00,209.27,209.45,209.06,209.12,65370.0,157.4338,157.5692,157.2758,157.321,65370.0
2018-09-10 09:30:00,210.72,211.56,210.38,211.35,10170.0,158.5246,159.1566,158.2689,158.9986,10170.0
2018-09-10 09:40:00,211.54,212.0,211.23,211.81,10589.0,159.1415,159.4876,158.9083,159.3446,10589.0
2018-09-10 09:50:00,211.82,211.97,211.54,211.65,11400.0,159.3522,159.465,159.1415,159.2243,11400.0
2018-09-10 10:00:00,211.54,211.93,211.5,211.91,6090.0,159.1415,159.4349,159.1114,159.4199,6090.0
2018-09-10 10:10:00,212.0,212.2,211.9,212.12,17151.0,159.4876,159.638,159.4124,159.5779,17151.0
2018-09-10 10:20:00,212.05,212.08,211.81,211.85,11310.0,159.5252,159.5478,159.3446,159.3747,11310.0
2018-09-10 10:30:00,211.84,212.12,211.67,211.8,6511.0,159.3672,159.5779,159.2393,159.3371,6511.0
2018-09-10 10:40:00,211.67,211.75,211.37,211.63,5612.0,159.2393,159.2995,159.0136,159.2092,5612.0
2018-09-10 10:50:00,211.66,211.76,211.63,211.64,3470.0,159.2318,159.307,159.2092,159.2168,3470.0
2018-09-10 11:00:00,211.64,211.7,211.1,211.14,7985.0,159.2168,159.2619,158.8105,158.8406,7985.0
2018-09-10 11:10:00,211.13,211.32,210.97,211.26,7777.0,158.8331,158.976,158.7127,158.9309,7777.0
2018-09-10 11:20:00,211.31,211.49,211.24,211.37,6524.0,158.9685,159.1039,158.9158,159.0136,6524.0
2018-09-10 11:30:00,211.38,211.38,211.05,211.14,8449.0,159.0212,159.0212,158.7729,158.8406,8449.0
2018-09-10 11:40:00,211.15,211.2,210.74,210.74,5338.0,158.8481,158.8857,158.5397,158.5397,5338.0
2018-09-10 11:50:00,210.86,211.01,210.79,210.83,9401.0,158.63,158.7428,158.5773,158.6074,9401.0
2018-09-10 12:00:00,210.82,211.0,210.82,210.99,6861.0,158.5999,158.7353,158.5999,158.7278,6861.0
2018-09-10 12:10:00,210.96,210.97,210.71,210.78,34484.0,158.7052,158.7127,158.5171,158.5698,34484.0
2018-09-10 12:20:00,210.74,210.84,210.63,210.79,45154.0,158.5397,158.6149,158.4569,158.5773,45154.0
2018-09-10 12:30:00,210.85,211.0,210.75,210.96,7787.0,158.6224,158.7353,158.5472,158.7052,7787.0
2018-09-10 12:40:00,210.92,211.19,210.92,211.19,12705.0,158.6751,158.8782,158.6751,158.8782,12705.0
2018-09-10 12:50:00,211.17,211.33,211.16,211.32,2610.0,158.8632,158.9835,158.8556,158.976,2610.0
2018-09-10 13:00:00,211.32,211.56,211.32,211.5,9542.0,158.976,159.1566,158.976,159.1114,9542.0
2018-09-10 13:10:00,211.55,211.78,211.54,211.73,14748.0,159.149,159.3221,159.1415,159.2845,14748.0
2018-09-10 13:20:00,211.73,211.84,211.7,211.82,20848.0,159.2845,159.3672,159.2619,159.3522,20848.0
2018-09-10 13:30:00,211.83,212.1,211.81,212.09,11322.0,159.3597,159.5628,159.3446,159.5553,11322.0
2018-09-10 13:40:00,212.04,212.14,212.04,212.12,4523.0,159.5177,159.5929,159.5177,159.5779,4523.0
2018-09-10 13:50:00,212.15,212.28,212.07,212.19,7777.0,159.6004,159.6982,159.5402,159.6305,7777.0
2018-09-10 14:00:00,212.24,212.47,212.12,212.47,14237.0,159.6681,159.8412,159.5779,159.8412,14237.0
2018-09-10 14:10:00,212.46,212.48,212.35,212.39,11088.0,159.8336,159.8487,159.7509,159.781,11088.0
2018-09-10 14:20:00,212.34,212.37,212.17,212.19,5993.0,159.7434,159.7659,159.6155,159.6305,5993.0
2018-09-10 14:30:00,212.18,212.4,212.16,212.4,9775.0,159.623,159.7885,159.6079,159.7885,9775.0
2018-09-10 14:40:00,212.36,212.41,212.28,212.34,5605.0,159.7584,159.796,159.6982,159.7434,5605.0
2018-09-10 14:50:00,212.3,212.35,212.23,212.27,7738.0,159.7133,159.7509,159.6606,159.6907,7738.0
2018-09-10 15:00:00,212.31,212.34,212.22,212.27,7747.0,159.7208,159.7434,159.6531,159.6907,7747.0
2018-09-10 15:10:00,212.28,212.28,212.02,212.06,13495.0,159.6982,159.6982,159.5026,159.5327,13495.0
2018-09-10 15:20:00,212.05,212.26,212.01,212.21,19198.0,159.5252,159.6832,159.4951,159.6456,19198.0
2018-09-10 15:30:00,212.21,212.23,211.85,211.86,18656.0,159.6456,159.6606,159.3747,159.3823,18656.0
2018-09-10 15:40:00,211.83,211.85,211.67,211.69,20759.0,159.3597,159.3747,159.2393,159.2544,20759.0
2018-09-10 15:50:00,211.69,211.85,211.6,211.72,82307.0,159.2544,159.3747,159.1867,159.2769,82307.0
2018-09-11 09:30:00,208.92,210.19,208.92,209.73,28194.0,158.6793,159.6439,158.6793,159.2945,28194.0
2018-09-11 09:40:00,209.58,209.64,209.0,209.24,12505.0,159.1806,159.2261,158.74,158.9223,12505.0
2018-09-11 09:50:00,209.24,209.32,208.45,208.45,6498.0,158.9223,158.9831,158.3223,158.3223,6498.0
2018-09-11 10:00:00,208.59,208.96,208.59,208.79,16791.0,158.4286,158.7097,158.4286,158.5805,16791.0
2018-09-11 10:10:00,208.79,209.18,208.66,208.83,14793.0,158.5805,158.8768,158.4818,158.6109,14793.0
2018-09-11 10:20:00,208.88,209.58,208.88,209.34,10721.0,158.6489,159.1806,158.6489,158.9983,10721.0
2018-09-11 10:30:00,209.41,209.95,209.41,209.71,11621.0,159.0515,159.4616,159.0515,159.2793,11621.0
2018-09-11 10:40:00,209.77,209.86,209.42,209.78,14540.0,159.3249,159.3932,159.059,159.3325,14540.0
2018-09-11 10:50:00,209.83,209.92,209.5,209.52,16046.0,159.3705,159.4388,159.1198,159.135,16046.0
2018-09-11 11:00:00,209.5,210.33,209.49,210.33,11192.0,159.1198,159.7502,159.1122,159.7502,11192.0
2018-09-11 11:10:00,210.28,210.32,210.01,210.24,5608.0,159.7122,159.7426,159.5072,159.6819,5608.0
2018-09-11 11:20:00,210.29,210.47,210.23,210.45,3829.0,159.7198,159.8565,159.6743,159.8414,3829.0
2018-09-11 11:30:00,210.5,210.63,210.23,210.23,4102.0,159.8793,159.9781,159.6743,159.6743,4102.0
2018-09-11 11:40:00,210.28,210.49,210.28,210.35,3810.0,159.7122,159.8717,159.7122,159.7654,3810.0
2018-09-11 11:50:00,210.3,210.42,210.07,210.1,7847.0,159.7274,159.8186,159.5527,159.5755,7847.0
2018-09-11 12:00:00,210.14,210.14,210.01,210.14,1523.0,159.6059,159.6059,159.5072,159.6059,1523.0
2018-09-11 12:10:00,210.21,210.23,210.09,210.16,3268.0,159.6591,159.6743,159.5679,159.6211,3268.0
2018-09-11 12:20:00,210.13,210.31,210.11,210.12,3619.0,159.5983,159.735,159.5831,159.5907,3619.0
2018-09-11 12:30:00,210.14,210.2,209.85,209.85,2800.0,159.6059,159.6515,159.3856,159.3856,2800.0
2018-09-11 12:40:00,209.91,210.08,209.91,209.91,3845.0,159.4312,159.5603,159.4312,159.4312,3845.0
2018-09-11 12:50:00,209.91,210.08,209.76,209.78,6715.0,159.4312,159.5603,159.3173,159.3325,6715.0
2018-09-11 13:00:00,209.8,209.86,209.61,209.61,2700.0,159.3477,159.3932,159.2034,159.2034,2700.0
2018-09-11 13:10:00,209.61,209.8,209.2,209.2,7569.0,159.2034,159.3477,158.892,158.892,7569.0
2018-09-11 13:20:00,209.23,209.35,209.17,209.24,8570.0,158.9147,159.0059,158.8692,158.9223,8570.0
2018-09-11 13:30:00,209.26,209.37,209.19,209.3,8092.0,158.9375,159.0211,158.8844,158.9679,8092.0
2018-09-11 13:40:00,209.31,209.34,209.2,209.34,3643.0,158.9755,158.9983,158.892,158.9983,3643.0
2018-09-11 13:50:00,209.28,209.29,209.1,209.23,3874.0,158.9527,158.9603,158.816,158.9147,3874.0
2018-09-11 14:00:00,209.3,209.33,209.16,209.23,9117.0,158.9679,158.9907,158.8616,158.9147,9117.0
2018-09-11 14:10:00,209.22,209.3,209.15,209.25,9059.0,158.9071,158.9679,158.854,158.9299,9059.0
2018-09-11 14:20:00,209.23,209.25,209.02,209.09,10421.0,158.9147,158.9299,158.7552,158.8084,10421.0
2018-09-11 14:30:00,209.16,209.32,209.07,209.23,16834.0,158.8616,158.9831,158.7932,158.9147,16834.0
2018-09-11 14:40:00,209.2,209.27,208.88,208.92,17700.0,158.892,158.9451,158.6489,158.6793,17700.0
2018-09-11 14:50:00,208.92,209.01,208.71,208.74,5364.0,158.6793,158.7476,158.5198,158.5426,5364.0
2018-09-11 15:00:00,208.76,209.12,208.76,209.09,2600.0,158.5578,158.8312,158.5578,158.8084,2600.0
2018-09-11 15:10:00,209.18,209.18,208.88,208.9,6087.0,158.8768,158.8768,158.6489,158.6641,6087.0
2018-09-11 15:20:00,208.91,209.03,208.68,208.68,9822.0,158.6717,158.7628,158.497,158.497,9822.0
2018-09-11 15:30:00,208.75,208.82,208.48,208.5,22587.0,158.5502,158.6033,158.3451,158.3603,22587.0
2018-09-11 15:40:00,208.53,208.55,208.27,208.47,18082.0,158.3831,158.3983,158.1856,158.3375,18082.0
2018-09-11 15:50:00,208.45,208.46,208.18,208.35,61440.0,158.3223,158.3299,158.1172,158.2464,61440.0
2018-09-12 09:30:00,208.24,209.0,207.19,208.76,13954.0,158.1628,158.74,157.3653,158.5578,13954.0
2018-09-12 09:40:00,208.59,208.9,208.57,208.65,5609.0,158.4286,158.6641,158.4135,158.4742,5609.0
2018-09-12 09:50:00,208.56,209.71,208.49,209.28,9743.0,158.4059,159.2793,158.3527,158.9527,9743.0
2018-09-12 10:00:00,209.3,209.35,208.99,208.99,7136.0,158.9679,159.0059,158.7325,158.7325,7136.0
2018-09-12 10:10:00,209.09,209.68,209.09,209.27,6155.0,158.8084,159.2565,158.8084,158.9451,6155.0
2018-09-12 10:20:00,209.4,210.28,209.4,210.28,8618.0,159.0439,159.7122,159.0439,159.7122,8618.0
2018-09-12 10:30:00,210.24,210.68,210.03,210.56,6268.0,159.6819,160.016,159.5224,159.9249,6268.0
2018-09-12 10:40:00,210.49,210.61,210.3,210.55,16697.0,159.8717,159.9629,159.7274,159.9173,16697.0
2018-09-12 10:50:00,210.68,210.87,210.55,210.72,28624.0,160.016,160.1604,159.9173,160.0464,28624.0
2018-09-12 11:00:00,210.83,210.83,210.17,210.2,11568.0,160.13,160.13,159.6287,159.6515,11568.0
2018-09-12 11:10:00,210.23,210.54,210.1,210.36,5400.0,159.6743,159.9097,159.5755,159.773,5400.0
2018-09-12 11:20:00,210.19,210.38,210.19,210.2,9009.0,159.6439,159.7882,159.6439,159.6515,9009.0
2018-09-12 11:30:00,210.24,210.38,210.19,210.37,11528.0,159.6819,159.7882,159.6439,159.7806,11528.0
2018-09-12 11:40:00,210.4,210.68,210.4,210.67,5200.0,159.8034,160.016,159.8034,160.0084,5200.0
2018-09-12 11:50:00,210.71,210.91,210.63,210.89,5893.0,160.0388,160.1907,159.9781,160.1755,5893.0
2018-09-12 12:00:00,210.76,210.82,210.5,210.5,6400.0,160.0768,160.1224,159.8793,159.8793,6400.0
2018-09-12 12:10:00,210.48,210.78,210.39,210.74,30724.0,159.8641,160.092,159.7958,160.0616,30724.0
2018-09-12 12:20:00,210.74,210.77,210.53,210.72,7830.0,160.0616,160.0844,159.9021,160.0464,7830.0
2018-09-12 12:30:00,210.73,210.91,210.71,210.71,4505.0,160.054,160.1907,160.0388,160.0388,4505.0
2018-09-12 12:40:00,210.74,210.85,210.68,210.77,7635.0,160.0616,160.1452,160.016,160.0844,7635.0
2018-09-12 12:50:00,210.77,210.78,210.56,210.66,4521.0,160.0844,160.092,159.9249,160.0009,4521.0
2018-09-12 13:00:00,210.69,210.76,210.58,210.73,6809.0,160.0236,160.0768,159.9401,160.054,6809.0
2018-09-12 13:10:00,210.67,210.83,210.67,210.81,3423.0,160.0084,160.13,160.0084,160.1148,3423.0
2018-09-12 13:20:00,210.8,210.8,210.47,210.56,5848.0,160.1072,160.1072,159.8565,159.9249,5848.0
2018-09-12 13:30:00,210.54,210.72,210.54,210.66,3283.0,159.9097,160.0464,159.9097,160.0009,3283.0
2018-09-12 13:40:00,210.71,210.74,210.36,210.5,9375.0,160.0388,160.0616,159.773,159.8793,9375.0
2018-09-12 13:50:00,210.43,210.56,210.43,210.46,8013.0,159.8262,159.9249,159.8262,159.8489,8013.0
2018-09-12 14:00:00,210.44,210.44,210.03,210.17,8515.0,159.8338,159.8338,159.5224,159.6287,8515.0
2018-09-12 14:10:00,210.15,210.24,210.09,210.22,5945.0,159.6135,159.6819,159.5679,159.6667,5945.0
2018-09-12 14:20:00,210.22,210.22,209.94,209.94,5171.0,159.6667,159.6667,159.454,159.454,5171.0
2018-09-12 14:30:00,210.01,210.13,209.91,209.93,5075.0,159.5072,159.5983,159.4312,159.4464,5075.0
2018-09-12 14:40:00,210.01,210.01,209.58,209.68,10633.0,159.5072,159.5072,159.1806,159.2565,10633.0
2018-09-12 14:50:00,209.67,209.76,209.57,209.71,4242.0,159.2489,159.3173,159.173,159.2793,4242.0
2018-09-12 15:00:00,209.7,209.92,209.64,209.78,10983.0,159.2717,159.4388,159.2261,159.3325,10983.0
2018-09-12 15:10:00,209.78,209.84,209.7,209.7,6281.0,159.3325,159.378,159.2717,159.2717,6281.0
2018-09-12 15:20:00,209.69,209.76,209.64,209.71,6319.0,159.2641,159.3173,159.2261,159.2793,6319.0
2018-09-12 15:30:00,209.74,209.93,209.74,209.86,13718.0,159.3021,159.4464,159.3021,159.3932,13718.0
2018-09-12 15:40:00,209.84,209.87,209.63,209.81,33202.0,159.378,159.4008,159.2185,159.3553,33202.0
2018-09-12 15:50:00,209.83,209.84,209.65,209.76,71858.0,159.3705,159.378,159.2337,159.3173,71858.0
2018-09-13 09:30:00,210.5,210.99,209.91,210.52,14924.0,159.8793,160.2515,159.4312,159.8945,14924.0
2018-09-13 09:40:00,210.7,210.76,209.45,209.66,10172.0,160.0312,160.0768,159.0818,159.2413,10172.0
2018-09-13 09:50:00,209.76,210.15,209.68,210.15,6470.0,159.3173,159.6135,159.2565,159.6135,6470.0
2018-09-13 10:00:00,210.25,210.5,210.09,210.15,9029.0,159.6894,159.8793,159.5679,159.6135,9029.0
2018-09-13 10:10:00,210.06,210.46,209.86,210.46,3541.0,159.5451,159.8489,159.3932,159.8489,3541.0
2018-09-13 10:20:00,210.47,211.0,210.46,211.0,6432.0,159.8565,160.2591,159.8489,160.2591,6432.0
2018-09-13 10:30:00,211.09,211.18,210.69,210.89,3630.0,160.3274,160.3958,160.0236,160.1755,3630.0
2018-09-13 10:40:00,210.92,211.08,210.68,210.78,2728.0,160.1983,160.3199,160.016,160.092,2728.0
2018-09-13 10:50:00,210.75,210.83,210.53,210.61,5475.0,160.0692,160.13,159.9021,159.9629,5475.0
2018-09-13 11:00:00,210.55,210.55,210.0,210.03,6511.0,159.9173,159.9173,159.4996,159.5224,6511.0
2018-09-13 11:10:00,210.08,210.3,209.96,209.96,8884.0,159.5603,159.7274,159.4692,159.4692,8884.0
2018-09-13 11:20:00,210.03,210.47,210.03,210.34,2952.0,159.5224,159.8565,159.5224,159.7578,2952.0
2018-09-13 11:30:00,210.38,210.47,210.24,210.31,2321.0,159.7882,159.8565,159.6819,159.735,2321.0
2018-09-13 11:40:00,210.19,210.26,210.05,210.24,12035.0,159.6439,159.697,159.5375,159.6819,12035.0
2018-09-13 11:50:00,210.25,210.66,210.2,210.25,14293.0,159.6894,160.0009,159.6515,159.6894,14293.0
2018-09-13 12:00:00,210.41,210.48,210.2,210.36,16886.0,159.811,159.8641,159.6515,159.773,16886.0
2018-09-13 12:10:00,210.48,210.72,210.48,210.65,6133.0,159.8641,160.0464,159.8641,159.9933,6133.0
2018-09-13 12:20:00,210.66,210.84,210.64,210.84,9179.0,160.0009,160.1376,159.9857,160.1376,9179.0
2018-09-13 12:30:00,210.89,211.0,210.66,211.0,24313.0,160.1755,160.2591,160.0009,160.2591,24313.0
2018-09-13 12:40:00,210.97,211.11,210.89,211.1,4946.0,160.2363,160.3426,160.1755,160.335,4946.0
2018-09-13 12:50:00,211.03,211.21,211.03,211.06,13061.0,160.2819,160.4186,160.2819,160.3047,13061.0
2018-09-13 13:00:00,211.07,211.18,211.03,211.04,8100.0,160.3123,160.3958,160.2819,160.2895,8100.0
2018-09-13 13:10:00,211.01,211.02,210.67,210.67,6765.0,160.2667,160.2743,160.0084,160.0084,6765.0
2018-09-13 13:20:00,210.52,210.72,210.52,210.71,1300.0,159.8945,160.0464,159.8945,160.0388,1300.0
2018-09-13 13:30:00,210.58,210.59,210.18,210.26,11359.0,159.9401,159.9477,159.6363,159.697,11359.0
2018-09-13 13:40:00,210.27,211.02,210.27,210.95,24577.0,159.7046,160.2743,159.7046,160.2211,24577.0
2018-09-13 13:50:00,210.94,211.01,210.56,210.56,3412.0,160.2135,160.2667,159.9249,159.9249,3412.0
2018-09-13 14:00:00,210.51,210.6,210.43,210.59,5889.0,159.8869,159.9553,159.8262,159.9477,5889.0
2018-09-13 14:10:00,210.56,210.73,210.55,210.66,9293.0,159.9249,160.054,159.9173,160.0009,9293.0
2018-09-13 14:20:00,210.56,210.66,210.38,210.38,3002.0,159.9249,160.0009,159.7882,159.7882,3002.0
2018-09-13 14:30:00,210.38,210.44,210.11,210.11,5657.0,159.7882,159.8338,159.5831,159.5831,5657.0
2018-09-13 14:40:00,210.08,210.42,210.06,210.42,17260.0,159.5603,159.8186,159.5451,159.8186,17260.0
2018-09-13 14:50:00,210.34,210.63,210.34,210.63,7711.0,159.7578,159.9781,159.7578,159.9781,7711.0
2018-09-13 15:00:00,210.64,210.64,210.45,210.49,6767.0,159.9857,159.9857,159.8414,159.8717,6767.0
2018-09-13 15:10:00,210.55,210.64,210.53,210.53,11277.0,159.9173,159.9857,159.9021,159.9021,11277.0
2018-09-13 15:20:00,210.5,210.53,210.26,210.26,9864.0,159.8793,159.9021,159.697,159.697,9864.0
2018-09-13 15:30:00,210.22,210.51,210.16,210.21,13037.0,159.6667,159.8869,159.6211,159.6591,13037.0
2018-09-13 15:40:00,210.2,210.23,210.05,210.16,20621.0,159.6515,159.6743,159.5375,159.6211,20621.0
2018-09-13 15:50:00,210.17,210.2,209.79,209.94,80209.0,159.6287,159.6515,159.3401,159.454,80209.0
2018-09-14 09:30:00,209.29,209.49,207.86,208.09,12046.0,158.9603,159.1122,157.8742,158.0489,12046.0
2018-09-14 09:40:00,208.12,208.16,207.55,207.87,7682.0,158.0717,158.102,157.6387,157.8818,7682.0
2018-09-14 09:50:00,207.97,208.0,207.0,207.18,28514.0,157.9577,157.9805,157.221,157.3577,28514.0
2018-09-14 10:00:00,207.01,207.09,205.82,206.13,72517.0,157.2286,157.2894,156.3248,156.5602,72517.0
2018-09-14 10:10:00,206.13,206.25,205.6,205.81,24220.0,156.5602,156.6514,156.1577,156.3172,24220.0
2018-09-14 10:20:00,205.74,206.0,205.41,205.59,45087.0,156.264,156.4615,156.0134,156.1501,45087.0
2018-09-14 10:30:00,205.66,205.84,205.58,205.66,16846.0,156.2032,156.34,156.1425,156.2032,16846.0
2018-09-14 10:40:00,205.74,206.3,205.69,205.84,40216.0,156.264,156.6893,156.226,156.34,40216.0
2018-09-14 10:50:00,205.84,206.43,205.77,206.37,12960.0,156.34,156.7881,156.2868,156.7425,12960.0
2018-09-14 11:00:00,206.44,206.67,206.19,206.35,10400.0,156.7957,156.9704,156.6058,156.7273,10400.0
2018-09-14 11:10:00,206.37,206.42,206.16,206.39,9269.0,156.7425,156.7805,156.583,156.7577,9269.0
2018-09-14 11:20:00,206.51,206.52,206.01,206.21,33187.0,156.8488,156.8564,156.4691,156.621,33187.0
2018-09-14 11:30:00,206.26,206.36,205.91,206.05,27148.0,156.659,156.7349,156.3931,156.4995,27148.0
2018-09-14 11:40:00,206.13,206.58,206.12,206.2,34544.0,156.5602,156.902,156.5526,156.6134,34544.0
2018-09-14 11:50:00,206.4,206.5,206.14,206.25,5273.0,156.7653,156.8412,156.5678,156.6514,5273.0
2018-09-14 12:00:00,206.24,206.56,206.18,206.36,8856.0,156.6438,156.8868,156.5982,156.7349,8856.0
2018-09-14 12:10:00,206.25,206.41,206.01,206.01,4418.0,156.6514,156.7729,156.4691,156.4691,4418.0
2018-09-14 12:20:00,206.03,206.15,205.92,206.15,7168.0,156.4843,156.5754,156.4007,156.5754,7168.0
2018-09-14 12:30:00,206.18,206.29,206.07,206.26,5720.0,156.5982,156.6817,156.5146,156.659,5720.0
2018-09-14 12:40:00,206.28,206.32,206.2,206.29,12598.0,156.6741,156.7045,156.6134,156.6817,12598.0
2018-09-14 12:50:00,206.23,206.29,206.17,206.25,7408.0,156.6362,156.6817,156.5906,156.6514,7408.0
2018-09-14 13:00:00,206.25,206.34,206.13,206.21,9231.0,156.6514,156.7197,156.5602,156.621,9231.0
2018-09-14 13:10:00,206.28,206.36,206.17,206.27,7738.0,156.6741,156.7349,156.5906,156.6666,7738.0
2018-09-14 13:20:00,206.24,206.35,206.06,206.25,17405.0,156.6438,156.7273,156.5071,156.6514,17405.0
2018-09-14 13:30:00,206.26,206.26,206.03,206.03,21027.0,156.659,156.659,156.4843,156.4843,21027.0
2018-09-14 13:40:00,206.05,206.05,205.85,205.94,5642.0,156.4995,156.4995,156.3476,156.4159,5642.0
2018-09-14 13:50:00,205.98,205.98,205.62,205.63,4427.0,156.4463,156.4463,156.1729,156.1805,4427.0
2018-09-14 14:00:00,205.61,205.93,205.6,205.88,9995.0,156.1653,156.4083,156.1577,156.3703,9995.0
2018-09-14 14:10:00,205.86,205.86,205.72,205.72,3656.0,156.3551,156.3551,156.2488,156.2488,3656.0
2018-09-14 14:20:00,205.75,206.04,205.72,205.92,7530.0,156.2716,156.4919,156.2488,156.4007,7530.0
2018-09-14 14:30:00,205.96,206.02,205.95,205.98,2998.0,156.4311,156.4767,156.4235,156.4463,2998.0
2018-09-14 14:40:00,206.01,206.25,206.01,206.11,8321.0,156.4691,156.6514,156.4691,156.545,8321.0
2018-09-14 14:50:00,206.1,206.18,205.86,205.86,9216.0,156.5374,156.5982,156.3551,156.3551,9216.0
2018-09-14 15:00:00,205.88,205.96,205.8,205.85,6516.0,156.3703,156.4311,156.3096,156.3476,6516.0
2018-09-14 15:10:00,205.91,205.93,205.68,205.92,10928.0,156.3931,156.4083,156.2184,156.4007,10928.0
2018-09-14 15:20:00,205.92,205.95,205.78,205.83,7726.0,156.4007,156.4235,156.2944,156.3324,7726.0
2018-09-14 15:30:00,205.81,206.05,205.79,206.0,27535.0,156.3172,156.4995,156.302,156.4615,27535.0
2018-09-14 15:40:00,206.02,206.41,206.02,206.37,34284.0,156.4767,156.7729,156.4767,156.7425,34284.0
2018-09-14 15:50:00,206.34,206.65,206.34,206.59,46168.0,156.7197,156.9552,156.7197,156.9096,46168.0
2018-09-17 09:30:00,206.87,207.19,206.02,206.31,28158.0,157.1223,157.3653,156.4767,156.6969,28158.0
2018-09-17 09:40:00,206.32,206.43,205.95,206.3,18074.0,156.7045,156.7881,156.4235,156.6893,18074.0
2018-09-17 09:50:00,206.39,207.16,206.31,206.82,17190.0,156.7577,157.3425,156.6969,157.0843,17190.0
2018-09-17 10:00:00,206.92,208.05,206.83,207.92,9400.0,157.1602,158.0185,157.0919,157.9198,9400.0
2018-09-17 10:10:00,207.97,208.71,207.97,208.01,12939.0,157.9577,158.5198,157.9577,157.9881,12939.0
2018-09-17 10:20:00,208.06,208.06,207.72,207.86,8100.0,158.0261,158.0261,157.7679,157.8742,8100.0
2018-09-17 10:30:00,207.92,207.92,207.62,207.77,6776.0,157.9198,157.9198,157.6919,157.8058,6776.0
2018-09-17 10:40:00,207.68,207.91,207.42,207.49,34505.0,157.7375,157.9122,157.54,157.5932,34505.0
2018-09-17 10:50:00,207.54,207.59,207.14,207.43,17389.0,157.6311,157.6691,157.3273,157.5476,17389.0
2018-09-17 11:00:00,207.35,207.45,206.95,206.98,25430.0,157.4868,157.5628,157.183,157.2058,25430.0
2018-09-17 11:10:00,206.98,207.14,206.9,207.05,30476.0,157.2058,157.3273,157.1451,157.259,30476.0
2018-09-17 11:20:00,207.11,207.84,207.02,207.79,27014.0,157.3046,157.859,157.2362,157.821,27014.0
2018-09-17 11:30:00,207.89,208.06,207.56,208.06,14110.0,157.897,158.0261,157.6463,158.0261,14110.0
2018-09-17 11:40:00,208.12,208.13,207.87,208.09,6000.0,158.0717,158.0793,157.8818,158.0489,6000.0
2018-09-17 11:50:00,208.14,208.36,207.97,208.29,48874.0,158.0869,158.254,157.9577,158.2008,48874.0
2018-09-17 12:00:00,208.38,208.74,208.36,208.55,4653.0,158.2691,158.5426,158.254,158.3983,4653.0
2018-09-17 12:10:00,208.47,208.47,208.07,208.07,13803.0,158.3375,158.3375,158.0337,158.0337,13803.0
2018-09-17 12:20:00,208.14,208.42,208.12,208.42,5009.0,158.0869,158.2995,158.0717,158.2995,5009.0
2018-09-17 12:30:00,208.37,208.53,208.34,208.46,6306.0,158.2615,158.3831,158.2388,158.3299,6306.0
2018-09-17 12:40:00,208.39,208.49,208.36,208.38,4841.0,158.2767,158.3527,158.254,158.2691,4841.0
2018-09-17 12:50:00,208.3,208.32,208.13,208.31,9766.0,158.2084,158.2236,158.0793,158.216,9766.0
2018-09-17 13:00:00,208.2,208.33,208.17,208.23,6300.0,158.1324,158.2312,158.1096,158.1552,6300.0
2018-09-17 13:10:00,208.29,208.35,208.14,208.21,10719.0,158.2008,158.2464,158.0869,158.14,10719.0
2018-09-17 13:20:00,208.25,208.48,208.25,208.45,10526.0,158.1704,158.3451,158.1704,158.3223,10526.0
2018-09-17 13:30:00,208.49,208.5,208.32,208.32,7742.0,158.3527,158.3603,158.2236,158.2236,7742.0
2018-09-17 13:40:00,208.38,208.38,208.06,208.23,2702.0,158.2691,158.2691,158.0261,158.1552,2702.0
2018-09-17 13:50:00,208.17,208.18,207.93,207.93,2268.0,158.1096,158.1172,157.9274,157.9274,2268.0
2018-09-17 14:00:00,207.98,208.01,207.6,207.65,4416.0,157.9653,157.9881,157.6767,157.7147,4416.0
2018-09-17 14:10:00,207.62,207.74,207.46,207.61,6230.0,157.6919,157.783,157.5704,157.6843,6230.0
2018-09-17 14:20:00,207.56,207.61,207.36,207.52,9220.0,157.6463,157.6843,157.4944,157.616,9220.0
2018-09-17 14:30:00,207.52,207.52,207.39,207.39,4804.0,157.616,157.616,157.5172,157.5172,4804.0
2018-09-17 14:40:00,207.42,207.55,207.34,207.5,5061.0,157.54,157.6387,157.4792,157.6008,5061.0
2018-09-17 14:50:00,207.49,207.51,207.32,207.33,6880.0,157.5932,157.6084,157.4641,157.4716,6880.0
2018-09-17 15:00:00,207.44,207.66,207.42,207.49,11339.0,157.5552,157.7223,157.54,157.5932,11339.0
2018-09-17 15:10:00,207.45,207.61,207.45,207.5,8202.0,157.5628,157.6843,157.5628,157.6008,8202.0
2018-09-17 15:20:00,207.53,207.88,207.45,207.88,23180.0,157.6236,157.8894,157.5628,157.8894,23180.0
2018-09-17 15:30:00,207.88,208.29,207.88,208.27,11214.0,157.8894,158.2008,157.8894,158.1856,11214.0
2018-09-17 15:40:00,208.29,208.45,208.23,208.36,21960.0,158.2008,158.3223,158.1552,158.254,21960.0
2018-09-17 15:50:00,208.29,208.4,208.26,208.29,53030.0,158.2008,158.2843,158.178,158.2008,53030.0
2018-09-18 09:30:00,208.33,209.18,208.27,208.51,9233.0,158.2312,158.8768,158.1856,158.3679,9233.0
2018-09-18 09:40:00,208.36,208.82,208.27,208.28,3493.0,158.254,158.6033,158.1856,158.1932,3493.0
2018-09-18 09:50:00,208.22,208.38,208.1,208.33,1325.0,158.1476,158.2691,158.0565,158.2312,1325.0
2018-09-18 10:00:00,208.4,208.81,207.94,207.94,8565.0,158.2843,158.5957,157.935,157.935,8565.0
2018-09-18 10:10:00,207.8,207.91,207.4,207.79,3307.0,157.8286,157.9122,157.5248,157.821,3307.0
2018-09-18 10:20:00,207.55,207.55,206.96,207.0,3960.0,157.6387,157.6387,157.1906,157.221,3960.0
2018-09-18 10:30:00,206.97,207.2,206.85,206.86,3297.0,157.1982,157.3729,157.1071,157.1147,3297.0
2018-09-18 10:40:00,206.75,206.78,206.41,206.45,2053.0,157.0311,157.0539,156.7729,156.8033,2053.0
2018-09-18 10:50:00,206.57,206.69,206.39,206.39,9000.0,156.8944,156.9856,156.7577,156.7577,9000.0
2018-09-18 11:00:00,206.4,206.6,206.25,206.25,9550.0,156.7653,156.9172,156.6514,156.6514,9550.0
2018-09-18 11:10:00,206.22,206.36,205.91,205.91,8220.0,156.6286,156.7349,156.3931,156.3931,8220.0
2018-09-18 11:20:00,205.78,205.84,205.63,205.63,6630.0,156.2944,156.34,156.1805,156.1805,6630.0
2018-09-18 11:30:00,205.66,205.79,205.46,205.62,8106.0,156.2032,156.302,156.0513,156.1729,8106.0
2018-09-18 11:40:00,205.59,205.59,205.3,205.5,20401.0,156.1501,156.1501,155.9298,156.0817,20401.0
2018-09-18 11:50:00,205.49,205.76,205.45,205.76,5865.0,156.0741,156.2792,156.0437,156.2792,5865.0
2018-09-18 12:00:00,205.77,206.06,205.57,206.05,4429.0,156.2868,156.5071,156.1349,156.4995,4429.0
2018-09-18 12:10:00,206.07,206.27,205.87,206.15,3278.0,156.5146,156.6666,156.3627,156.5754,3278.0
2018-09-18 12:20:00,206.12,206.12,205.94,205.94,2500.0,156.5526,156.5526,156.4159,156.4159,2500.0
2018-09-18 12:30:00,206.03,206.07,205.84,205.9,2866.0,156.4843,156.5146,156.34,156.3855,2866.0
2018-09-18 12:40:00,205.91,205.91,205.58,205.62,4163.0,156.3931,156.3931,156.1425,156.1729,4163.0
2018-09-18 12:50:00,205.59,205.84,205.57,205.78,4177.0,156.1501,156.34,156.1349,156.2944,4177.0
2018-09-18 13:00:00,205.78,205.99,205.76,205.79,20606.0,156.2944,156.4539,156.2792,156.302,20606.0
2018-09-18 13:10:00,205.82,206.04,205.77,206.0,3910.0,156.3248,156.4919,156.2868,156.4615,3910.0
2018-09-18 13:20:00,206.01,206.35,206.01,206.23,4800.0,156.4691,156.7273,156.4691,156.6362,4800.0
2018-09-18 13:30:00,206.19,206.35,206.05,206.05,6453.0,156.6058,156.7273,156.4995,156.4995,6453.0
2018-09-18 13:40:00,206.01,206.07,205.9,205.92,4762.0,156.4691,156.5146,156.3855,156.4007,4762.0
2018-09-18 13:50:00,205.9,205.98,205.86,205.93,3023.0,156.3855,156.4463,156.3551,156.4083,3023.0
2018-09-18 14:00:00,205.94,205.97,205.89,205.94,3383.0,156.4159,156.4387,156.3779,156.4159,3383.0
2018-09-18 14:10:00,205.92,205.97,205.85,205.87,2916.0,156.4007,156.4387,156.3476,156.3627,2916.0
2018-09-18 14:20:00,205.92,206.1,205.91,206.1,3407.0,156.4007,156.5374,156.3931,156.5374,3407.0
2018-09-18 14:30:00,206.11,206.18,205.86,205.91,5907.0,156.545,156.5982,156.3551,156.3931,5907.0
2018-09-18 14:40:00,205.82,205.91,205.71,205.91,9816.0,156.3248,156.3931,156.2412,156.3931,9816.0
2018-09-18 14:50:00,205.98,205.99,205.54,205.61,8657.0,156.4463,156.4539,156.1121,156.1653,8657.0
2018-09-18 15:00:00,205.59,205.6,205.39,205.39,9367.0,156.1501,156.1577,155.9982,155.9982,9367.0
2018-09-18 15:10:00,205.46,205.55,205.37,205.5,9053.0,156.0513,156.1197,155.983,156.0817,9053.0
2018-09-18 15:20:00,205.49,205.51,205.34,205.37,8636.0,156.0741,156.0893,155.9602,155.983,8636.0
2018-09-18 15:30:00,205.37,205.39,205.2,205.32,30759.0,155.983,155.9982,155.8539,155.945,30759.0
2018-09-18 15:40:00,205.34,205.36,205.2,205.2,32719.0,155.9602,155.9754,155.8539,155.8539,32719.0
2018-09-18 15:50:00,205.2,205.54,205.16,205.43,80313.0,155.8539,156.1121,155.8235,156.0286,80313.0
2018-09-19 09:30:00,205.78,205.78,205.18,205.53,9471.0,156.2944,156.2944,155.8387,156.1045,9471.0
2018-09-19 09:40:00,205.5,205.68,205.3,205.35,7700.0,156.0817,156.2184,155.9298,155.9678,7700.0
2018-09-19 09:50:00,205.22,205.72,205.21,205.61,4674.0,155.8691,156.2488,155.8615,156.1653,4674.0
2018-09-19 10:00:00,205.58,205.69,205.28,205.56,3164.0,156.1425,156.226,155.9146,156.1273,3164.0
2018-09-19 10:10:00,205.52,205.74,205.37,205.51,10325.0,156.0969,156.264,155.983,156.0893,10325.0
2018-09-19 10:20:00,205.66,205.66,205.25,205.47,3201.0,156.2032,156.2032,155.8918,156.0589,3201.0
2018-09-19 10:30:00,205.31,205.35,205.03,205.19,2858.0,155.9374,155.9678,155.7247,155.8463,2858.0
2018-09-19 10:40:00,205.23,205.44,205.0,205.43,23110.0,155.8767,156.0361,155.702,156.0286,23110.0
2018-09-19 10:50:00,205.43,205.62,205.12,205.16,68138.0,156.0286,156.1729,155.7931,155.8235,68138.0
2018-09-19 11:00:00,205.22,205.38,204.95,205.07,12888.0,155.8691,155.9906,155.664,155.7551,12888.0
2018-09-19 11:10:00,205.06,205.1,204.81,204.86,12021.0,155.7475,155.7779,155.5577,155.5956,12021.0
2018-09-19 11:20:00,204.86,204.98,204.78,204.94,22975.0,155.5956,155.6868,155.5349,155.6564,22975.0
2018-09-19 11:30:00,205.02,205.04,204.72,204.78,3437.0,155.7172,155.7323,155.4893,155.5349,3437.0
2018-09-19 11:40:00,204.72,205.23,204.71,205.15,11169.0,155.4893,155.8767,155.4817,155.8159,11169.0
2018-09-19 11:50:00,205.13,205.35,205.07,205.3,10429.0,155.8007,155.9678,155.7551,155.9298,10429.0
2018-09-19 12:00:00,205.23,205.32,205.18,205.18,5989.0,155.8767,155.945,155.8387,155.8387,5989.0
2018-09-19 12:10:00,205.18,205.19,204.89,204.98,4006.0,155.8387,155.8463,155.6184,155.6868,4006.0
2018-09-19 12:20:00,204.96,204.99,204.54,204.62,14146.0,155.6716,155.6944,155.3526,155.4133,14146.0
2018-09-19 12:30:00,204.59,204.72,204.51,204.52,6344.0,155.3906,155.4893,155.3298,155.3374,6344.0
2018-09-19 12:40:00,204.48,204.71,204.47,204.63,4647.0,155.307,155.4817,155.2994,155.4209,4647.0
2018-09-19 12:50:00,204.63,204.8,204.54,204.54,4570.0,155.4209,155.5501,155.3526,155.3526,4570.0
2018-09-19 13:00:00,204.55,204.67,204.42,204.44,4300.0,155.3602,155.4513,155.2614,155.2766,4300.0
2018-09-19 13:10:00,204.5,204.55,204.4,204.51,12203.0,155.3222,155.3602,155.2462,155.3298,12203.0
2018-09-19 13:20:00,204.56,204.61,204.41,204.52,19899.0,155.3678,155.4057,155.2538,155.3374,19899.0
2018-09-19 13:30:00,204.53,204.65,204.5,204.53,5650.0,155.345,155.4361,155.3222,155.345,5650.0
2018-09-19 13:40:00,204.62,204.74,204.26,204.37,36066.0,155.4133,155.5045,155.1399,155.2235,36066.0
2018-09-19 13:50:00,204.38,204.48,204.03,204.19,31287.0,155.2311,155.307,154.9652,155.0867,31287.0
2018-09-19 14:00:00,204.15,204.19,204.01,204.12,3701.0,155.0564,155.0867,154.95,155.0336,3701.0
2018-09-19 14:10:00,204.09,204.09,203.8,203.87,17593.0,155.0108,155.0108,154.7905,154.8437,17593.0
2018-09-19 14:20:00,203.81,203.82,203.66,203.72,24652.0,154.7981,154.8057,154.6842,154.7298,24652.0
2018-09-19 14:30:00,203.7,203.74,203.48,203.48,15709.0,154.7146,154.745,154.5475,154.5475,15709.0
2018-09-19 14:40:00,203.48,203.48,203.26,203.35,18589.0,154.5475,154.5475,154.3804,154.4487,18589.0
2018-09-19 14:50:00,203.35,203.48,203.22,203.48,15440.0,154.4487,154.5475,154.35,154.5475,15440.0
2018-09-19 15:00:00,203.49,203.62,203.33,203.47,14080.0,154.5551,154.6538,154.4336,154.5399,14080.0
2018-09-19 15:10:00,203.58,203.79,203.49,203.64,22082.0,154.6234,154.7829,154.5551,154.669,22082.0
2018-09-19 15:20:00,203.69,203.92,203.69,203.89,7795.0,154.707,154.8817,154.707,154.8589,7795.0
2018-09-19 15:30:00,203.86,203.89,203.6,203.67,10862.0,154.8361,154.8589,154.6386,154.6918,10862.0
2018-09-19 15:40:00,203.59,204.21,203.58,204.19,24982.0,154.631,155.1019,154.6234,155.0867,24982.0
2018-09-19 15:50:00,204.22,204.32,204.07,204.09,44622.0,155.1095,155.1855,154.9956,155.0108,44622.0
2018-09-20 09:30:00,204.47,204.47,203.26,203.68,13538.0,155.2994,155.2994,154.3804,154.6994,13538.0
2018-09-20 09:40:00,203.65,203.65,203.26,203.44,12544.0,154.6766,154.6766,154.3804,154.5171,12544.0
2018-09-20 09:50:00,203.35,203.4,203.05,203.4,26012.0,154.4487,154.4867,154.2209,154.4867,26012.0
2018-09-20 10:00:00,203.45,203.48,203.09,203.26,19665.0,154.5247,154.5475,154.2513,154.3804,19665.0
2018-09-20 10:10:00,203.28,203.4,203.13,203.24,8020.0,154.3956,154.4867,154.2817,154.3652,8020.0
2018-09-20 10:20:00,203.19,204.09,203.09,204.04,12087.0,154.3272,155.0108,154.2513,154.9728,12087.0
2018-09-20 10:30:00,204.17,204.39,203.96,204.38,14159.0,155.0716,155.2387,154.9121,155.2311,14159.0
2018-09-20 10:40:00,204.47,204.47,203.88,204.35,10037.0,155.2994,155.2994,154.8513,155.2083,10037.0
2018-09-20 10:50:00,204.27,204.37,203.99,204.11,4822.0,155.1475,155.2235,154.9348,155.026,4822.0
2018-09-20 11:00:00,203.99,204.0,203.47,203.67,9161.0,154.9348,154.9424,154.5399,154.6918,9161.0
2018-09-20 11:10:00,203.74,204.06,203.61,204.06,10758.0,154.745,154.988,154.6462,154.988,10758.0
2018-09-20 11:20:00,204.04,204.05,203.78,203.97,5349.0,154.9728,154.9804,154.7753,154.9197,5349.0
2018-09-20 11:30:00,203.97,204.17,203.74,204.05,5100.0,154.9197,155.0716,154.745,154.9804,5100.0
2018-09-20 11:40:00,204.07,204.18,204.0,204.01,5205.0,154.9956,155.0792,154.9424,154.95,5205.0
2018-09-20 11:50:00,204.04,204.48,204.04,204.48,4650.0,154.9728,155.307,154.9728,155.307,4650.0
2018-09-20 12:00:00,204.44,204.65,204.34,204.52,6206.0,155.2766,155.4361,155.2007,155.3374,6206.0
2018-09-20 12:10:00,204.46,204.46,204.18,204.18,3450.0,155.2918,155.2918,155.0792,155.0792,3450.0
2018-09-20 12:20:00,204.14,204.26,204.06,204.26,6413.0,155.0488,155.1399,154.988,155.1399,6413.0
2018-09-20 12:30:00,204.21,204.39,204.12,204.12,7038.0,155.1019,155.2387,155.0336,155.0336,7038.0
2018-09-20 12:40:00,204.13,204.33,203.96,204.31,21107.0,155.0412,155.1931,154.9121,155.1779,21107.0
2018-09-20 12:50:00,204.26,204.43,204.26,204.39,4248.0,155.1399,155.269,155.1399,155.2387,4248.0
2018-09-20 13:00:00,204.44,204.57,204.43,204.48,3178.0,155.2766,155.3754,155.269,155.307,3178.0
2018-09-20 13:10:00,204.47,204.51,204.31,204.36,2921.0,155.2994,155.3298,155.1779,155.2159,2921.0
2018-09-20 13:20:00,204.29,204.42,204.29,204.33,2850.0,155.1627,155.2614,155.1627,155.1931,2850.0
2018-09-20 13:30:00,204.37,204.39,204.21,204.39,2600.0,155.2235,155.2387,155.1019,155.2387,2600.0
2018-09-20 13:40:00,204.36,204.44,204.25,204.43,9763.0,155.2159,155.2766,155.1323,155.269,9763.0
2018-09-20 13:50:00,204.37,204.37,204.09,204.17,3702.0,155.2235,155.2235,155.0108,155.0716,3702.0
2018-09-20 14:00:00,204.15,204.37,204.1,204.37,5146.0,155.0564,155.2235,155.0184,155.2235,5146.0
2018-09-20 14:10:00,204.36,204.5,204.32,204.43,4002.0,155.2159,155.3222,155.1855,155.269,4002.0
2018-09-20 14:20:00,204.44,204.55,204.4,204.49,2628.0,155.2766,155.3602,155.2462,155.3146,2628.0
2018-09-20 14:30:00,204.45,204.7,204.4,204.64,4678.0,155.2842,155.4741,155.2462,155.4285,4678.0
2018-09-20 14:40:00,204.65,204.73,204.55,204.7,4069.0,155.4361,155.4969,155.3602,155.4741,4069.0
2018-09-20 14:50:00,204.72,204.88,204.63,204.84,6921.0,155.4893,155.6108,155.4209,155.5804,6921.0
2018-09-20 15:00:00,204.84,204.92,204.73,204.92,15498.0,155.5804,155.6412,155.4969,155.6412,15498.0
2018-09-20 15:10:00,204.93,205.16,204.91,205.09,6945.0,155.6488,155.8235,155.6336,155.7703,6945.0
2018-09-20 15:20:00,205.03,205.08,204.71,204.83,13141.0,155.7247,155.7627,155.4817,155.5728,13141.0
2018-09-20 15:30:00,204.81,205.07,204.73,205.05,12863.0,155.5577,155.7551,155.4969,155.7399,12863.0
2018-09-20 15:40:00,205.06,205.09,204.83,204.9,25479.0,155.7475,155.7703,155.5728,155.626,25479.0
2018-09-20 15:50:00,204.89,205.15,204.77,205.03,51289.0,155.6184,155.8159,155.5273,155.7247,51289.0
2018-09-21 09:30:00,204.69,204.69,203.92,203.92,199369.0,155.4665,155.4665,154.8817,154.8817,199369.0
2018-09-21 09:40:00,203.77,204.47,203.73,204.44,6082.0,154.7677,155.2994,154.7374,155.2766,6082.0
2018-09-21 09:50:00,204.33,205.04,204.16,205.0,12464.0,155.1931,155.7323,155.064,155.702,12464.0
2018-09-21 10:00:00,204.91,205.59,204.88,205.23,4886.0,155.6336,156.1501,155.6108,155.8767,4886.0
2018-09-21 10:10:00,205.37,205.49,205.01,205.28,13864.0,155.983,156.0741,155.7096,155.9146,13864.0
2018-09-21 10:20:00,205.45,205.94,205.38,205.91,12265.0,156.0437,156.4159,155.9906,156.3931,12265.0
2018-09-21 10:30:00,205.81,205.93,205.41,205.55,13678.0,156.3172,156.4083,156.0134,156.1197,13678.0
2018-09-21 10:40:00,205.43,205.55,205.03,205.03,6591.0,156.0286,156.1197,155.7247,155.7247,6591.0
2018-09-21 10:50:00,205.0,205.23,205.0,205.12,13412.0,155.702,155.8767,155.702,155.7931,13412.0
2018-09-21 11:00:00,205.18,205.76,205.14,205.71,8263.0,155.8387,156.2792,155.8083,156.2412,8263.0
2018-09-21 11:10:00,205.61,205.66,205.3,205.31,8097.0,156.1653,156.2032,155.9298,155.9374,8097.0
2018-09-21 11:20:00,205.38,205.49,205.19,205.23,9409.0,155.9906,156.0741,155.8463,155.8767,9409.0
2018-09-21 11:30:00,205.12,205.38,204.93,204.96,12744.0,155.7931,155.9906,155.6488,155.6716,12744.0
2018-09-21 11:40:00,204.96,205.01,204.87,204.98,2500.0,155.6716,155.7096,155.6032,155.6868,2500.0
2018-09-21 11:50:00,205.01,205.06,204.84,204.97,4340.0,155.7096,155.7475,155.5804,155.6792,4340.0
2018-09-21 12:00:00,204.96,205.1,204.95,204.99,5873.0,155.6716,155.7779,155.664,155.6944,5873.0
2018-09-21 12:10:00,204.98,205.12,204.9,205.1,10200.0,155.6868,155.7931,155.626,155.7779,10200.0
2018-09-21 12:20:00,205.1,205.38,205.04,205.18,19891.0,155.7779,155.9906,155.7323,155.8387,19891.0
2018-09-21 12:30:00,205.16,205.55,205.06,205.31,30299.0,155.8235,156.1197,155.7475,155.9374,30299.0
2018-09-21 12:40:00,205.32,205.33,205.09,205.1,14409.0,155.945,155.9526,155.7703,155.7779,14409.0
2018-09-21 12:50:00,205.12,205.18,205.02,205.02,3808.0,155.7931,155.8387,155.7172,155.7172,3808.0
2018-09-21 13:00:00,205.07,205.26,205.04,205.24,4700.0,155.7551,155.8994,155.7323,155.8842,4700.0
2018-09-21 13:10:00,205.11,205.26,205.11,205.23,5500.0,155.7855,155.8994,155.7855,155.8767,5500.0
2018-09-21 13:20:00,205.21,205.27,205.15,205.16,7729.0,155.8615,155.907,155.8159,155.8235,7729.0
2018-09-21 13:30:00,205.1,205.28,205.04,205.2,9282.0,155.7779,155.9146,155.7323,155.8539,9282.0
2018-09-21 13:40:00,205.15,205.29,205.14,205.2,16308.0,155.8159,155.9222,155.8083,155.8539,16308.0
2018-09-21 13:50:00,205.16,205.46,205.14,205.46,20585.0,155.8235,156.0513,155.8083,156.0513,20585.0
2018-09-21 14:00:00,205.47,205.77,205.46,205.74,12370.0,156.0589,156.2868,156.0513,156.264,12370.0
2018-09-21 14:10:00,205.72,205.77,205.58,205.76,8618.0,156.2488,156.2868,156.1425,156.2792,8618.0
2018-09-21 14:20:00,205.77,205.87,205.46,205.51,18672.0,156.2868,156.3627,156.0513,156.0893,18672.0
2018-09-21 14:30:00,205.56,205.57,205.41,205.52,6806.0,156.1273,156.1349,156.0134,156.0969,6806.0
2018-09-21 14:40:00,205.47,205.64,205.39,205.39,3000.0,156.0589,156.1881,155.9982,155.9982,3000.0
2018-09-21 14:50:00,205.36,205.39,204.9,204.9,5220.0,155.9754,155.9982,155.626,155.626,5220.0
2018-09-21 15:00:00,204.88,205.1,204.87,205.09,13352.0,155.6108,155.7779,155.6032,155.7703,13352.0
2018-09-21 15:10:00,205.11,205.22,204.83,204.91,23906.0,155.7855,155.8691,155.5728,155.6336,23906.0
2018-09-21 15:20:00,204.93,205.02,204.75,204.86,12383.0,155.6488,155.7172,155.5121,155.5956,12383.0
2018-09-21 15:30:00,204.87,204.87,204.73,204.73,13700.0,155.6032,155.6032,155.4969,155.4969,13700.0
2018-09-21 15:40:00,204.72,204.89,204.58,204.61,26186.0,155.4893,155.6184,155.383,155.4057,26186.0
2018-09-21 15:50:00,204.63,204.7,204.17,204.24,98085.0,155.4209,155.4741,155.0716,155.1247,98085.0
2018-09-24 09:30:00,204.28,204.58,203.37,203.37,23396.0,155.1551,155.383,154.4639,154.4639,23396.0
2018-09-24 09:40:00,203.33,203.76,203.19,203.76,9129.0,154.4336,154.7602,154.3272,154.7602,9129.0
2018-09-24 09:50:00,203.81,203.84,203.03,203.29,6173.0,154.7981,154.8209,154.2057,154.4032,6173.0
2018-09-24 10:00:00,203.11,203.68,203.11,203.28,10303.0,154.2665,154.6994,154.2665,154.3956,10303.0
2018-09-24 10:10:00,203.3,203.32,202.8,202.81,24408.0,154.4108,154.426,154.031,154.0386,24408.0
2018-09-24 10:20:00,202.84,202.95,202.61,202.77,11858.0,154.0614,154.1449,153.8867,154.0082,11858.0
2018-09-24 10:30:00,202.69,202.69,202.2,202.5,36088.0,153.9475,153.9475,153.5753,153.8032,36088.0
2018-09-24 10:40:00,202.49,202.6,202.2,202.42,11342.0,153.7956,153.8791,153.5753,153.7424,11342.0
2018-09-24 10:50:00,202.41,202.66,202.2,202.6,19732.0,153.7348,153.9247,153.5753,153.8791,19732.0
2018-09-24 11:00:00,202.6,202.9,202.52,202.9,11623.0,153.8791,154.107,153.8183,154.107,11623.0
2018-09-24 11:10:00,202.91,203.05,202.18,202.25,14060.0,154.1146,154.2209,153.5601,153.6133,14060.0
2018-09-24 11:20:00,202.16,202.21,201.9,201.97,16861.0,153.5449,153.5829,153.3474,153.4006,16861.0
2018-09-24 11:30:00,201.97,202.14,201.8,202.11,7587.0,153.4006,153.5297,153.2715,153.5069,7587.0
2018-09-24 11:40:00,202.06,202.06,201.72,201.94,21018.0,153.469,153.469,153.2107,153.3778,21018.0
2018-09-24 11:50:00,202.0,202.0,201.66,201.75,5139.0,153.4234,153.4234,153.1652,153.2335,5139.0
2018-09-24 12:00:00,201.8,201.98,201.63,201.89,15560.0,153.2715,153.4082,153.1424,153.3398,15560.0
2018-09-24 12:10:00,201.91,202.01,201.81,201.82,6287.0,153.355,153.431,153.2791,153.2867,6287.0
2018-09-24 12:20:00,201.88,202.03,201.65,201.65,3841.0,153.3323,153.4462,153.1576,153.1576,3841.0
2018-09-24 12:30:00,201.61,201.72,201.4,201.4,18317.0,153.1272,153.2107,152.9677,152.9677,18317.0
2018-09-24 12:40:00,201.4,201.41,201.16,201.22,20176.0,152.9677,152.9753,152.7854,152.831,20176.0
2018-09-24 12:50:00,201.26,201.4,201.17,201.3,7300.0,152.8613,152.9677,152.793,152.8917,7300.0
2018-09-24 13:00:00,201.24,201.31,201.15,201.28,6235.0,152.8462,152.8993,152.7778,152.8765,6235.0
2018-09-24 13:10:00,201.26,201.41,201.01,201.12,27337.0,152.8613,152.9753,152.6715,152.755,27337.0
2018-09-24 13:20:00,201.13,201.66,201.13,201.66,11781.0,152.7626,153.1652,152.7626,153.1652,11781.0
2018-09-24 13:30:00,201.62,202.06,201.62,201.79,11371.0,153.1348,153.469,153.1348,153.2639,11371.0
2018-09-24 13:40:00,201.76,201.89,201.74,201.83,5027.0,153.2411,153.3398,153.2259,153.2943,5027.0
2018-09-24 13:50:00,201.84,201.99,201.78,201.91,4639.0,153.3019,153.4158,153.2563,153.355,4639.0
2018-09-24 14:00:00,201.86,202.14,201.76,201.97,7956.0,153.3171,153.5297,153.2411,153.4006,7956.0
2018-09-24 14:10:00,201.99,202.16,201.94,202.03,5872.0,153.4158,153.5449,153.3778,153.4462,5872.0
2018-09-24 14:20:00,202.0,202.01,201.57,201.71,7289.0,153.4234,153.431,153.0968,153.2031,7289.0
2018-09-24 14:30:00,201.71,201.78,201.56,201.75,5150.0,153.2031,153.2563,153.0892,153.2335,5150.0
2018-09-24 14:40:00,201.72,201.76,201.65,201.68,3220.0,153.2107,153.2411,153.1576,153.1803,3220.0
2018-09-24 14:50:00,201.7,201.94,201.7,201.85,5420.0,153.1955,153.3778,153.1955,153.3095,5420.0
2018-09-24 15:00:00,201.81,201.89,201.74,201.75,5004.0,153.2791,153.3398,153.2259,153.2335,5004.0
2018-09-24 15:10:00,201.82,202.04,201.73,201.98,21076.0,153.2867,153.4538,153.2183,153.4082,21076.0
2018-09-24 15:20:00,202.05,202.27,201.95,202.24,18176.0,153.4614,153.6285,153.3854,153.6057,18176.0
2018-09-24 15:30:00,202.25,202.28,202.04,202.06,20259.0,153.6133,153.6361,153.4538,153.469,20259.0
2018-09-24 15:40:00,202.08,202.18,201.97,202.18,23085.0,153.4842,153.5601,153.4006,153.5601,23085.0
2018-09-24 15:50:00,202.17,202.31,201.98,202.01,72613.0,153.5525,153.6588,153.4082,153.431,72613.0
2018-09-25 09:30:00,202.61,203.2,202.38,203.02,18247.0,153.8867,154.3348,153.712,154.1981,18247.0
2018-09-25 09:40:00,203.18,203.31,203.02,203.31,2400.0,154.3196,154.4184,154.1981,154.4184,2400.0
2018-09-25 09:50:00,203.31,203.55,202.55,202.73,9543.0,154.4184,154.6007,153.8411,153.9778,9543.0
2018-09-25 10:00:00,202.62,202.79,202.27,202.27,10619.0,153.8943,154.0234,153.6285,153.6285,10619.0
2018-09-25 10:10:00,202.45,202.56,202.17,202.45,4908.0,153.7652,153.8487,153.5525,153.7652,4908.0
2018-09-25 10:20:00,202.51,202.66,202.25,202.66,6428.0,153.8108,153.9247,153.6133,153.9247,6428.0
2018-09-25 10:30:00,202.62,202.79,202.57,202.63,8685.0,153.8943,154.0234,153.8563,153.9019,8685.0
2018-09-25 10:40:00,202.64,203.17,202.64,203.15,8570.0,153.9095,154.312,153.9095,154.2968,8570.0
2018-09-25 10:50:00,203.19,203.4,203.04,203.37,8830.0,154.3272,154.4867,154.2133,154.4639,8830.0
2018-09-25 11:00:00,203.3,203.7,203.23,203.69,10169.0,154.4108,154.7146,154.3576,154.707,10169.0
2018-09-25 11:10:00,203.65,203.77,203.42,203.47,9396.0,154.6766,154.7677,154.5019,154.5399,9396.0
2018-09-25 11:20:00,203.47,203.54,203.3,203.43,14589.0,154.5399,154.5931,154.4108,154.5095,14589.0
2018-09-25 11:30:00,203.5,203.8,203.4,203.8,8222.0,154.5627,154.7905,154.4867,154.7905,8222.0
2018-09-25 11:40:00,203.76,204.21,203.76,204.19,12147.0,154.7602,155.1019,154.7602,155.0867,12147.0
2018-09-25 11:50:00,204.19,204.37,204.04,204.31,20573.0,155.0867,155.2235,154.9728,155.1779,20573.0
2018-09-25 12:00:00,204.26,204.28,203.34,203.34,12909.0,155.1399,155.1551,154.4412,154.4412,12909.0
2018-09-25 12:10:00,203.34,203.47,203.22,203.31,11544.0,154.4412,154.5399,154.35,154.4184,11544.0
2018-09-25 12:20:00,203.37,203.37,203.16,203.23,7246.0,154.4639,154.4639,154.3044,154.3576,7246.0
2018-09-25 12:30:00,203.19,203.33,202.98,203.03,7674.0,154.3272,154.4336,154.1677,154.2057,7674.0
2018-09-25 12:40:00,202.98,203.09,202.8,202.8,6461.0,154.1677,154.2513,154.031,154.031,6461.0
2018-09-25 12:50:00,202.86,203.01,202.85,202.88,3300.0,154.0766,154.1905,154.069,154.0918,3300.0
2018-09-25 13:00:00,202.86,202.87,202.69,202.74,8610.0,154.0766,154.0842,153.9475,153.9854,8610.0
2018-09-25 13:10:00,202.78,202.92,202.69,202.83,6190.0,154.0158,154.1222,153.9475,154.0538,6190.0
2018-09-25 13:20:00,202.86,202.86,202.72,202.76,2946.0,154.0766,154.0766,153.9703,154.0006,2946.0
2018-09-25 13:30:00,202.73,202.75,202.46,202.51,6886.0,153.9778,153.993,153.7728,153.8108,6886.0
2018-09-25 13:40:00,202.51,202.6,202.49,202.55,8600.0,153.8108,153.8791,153.7956,153.8411,8600.0
2018-09-25 13:50:00,202.64,202.86,202.56,202.62,9086.0,153.9095,154.0766,153.8487,153.8943,9086.0
2018-09-25 14:00:00,202.64,202.84,202.62,202.83,5000.0,153.9095,154.0614,153.8943,154.0538,5000.0
2018-09-25 14:10:00,202.77,202.84,202.53,202.69,17700.0,154.0082,154.0614,153.8259,153.9475,17700.0
2018-09-25 14:20:00,202.65,202.67,202.2,202.28,14210.0,153.9171,153.9323,153.5753,153.6361,14210.0
2018-09-25 14:30:00,202.28,202.34,202.11,202.12,10956.0,153.6361,153.6816,153.5069,153.5145,10956.0
2018-09-25 14:40:00,202.22,202.26,202.13,202.13,2870.0,153.5905,153.6209,153.5221,153.5221,2870.0
2018-09-25 14:50:00,202.15,202.27,202.13,202.21,2945.0,153.5373,153.6285,153.5221,153.5829,2945.0
2018-09-25 15:00:00,202.18,202.38,202.17,202.3,2635.0,153.5601,153.712,153.5525,153.6513,2635.0
2018-09-25 15:10:00,202.38,202.4,202.17,202.31,7434.0,153.712,153.7272,153.5525,153.6588,7434.0
2018-09-25 15:20:00,202.31,202.42,202.29,202.33,14382.0,153.6588,153.7424,153.6437,153.674,14382.0
2018-09-25 15:30:00,202.34,202.57,202.28,202.5,14331.0,153.6816,153.8563,153.6361,153.8032,14331.0
2018-09-25 15:40:00,202.47,202.63,202.4,202.51,27374.0,153.7804,153.9019,153.7272,153.8108,27374.0
2018-09-25 15:50:00,202.51,202.52,202.2,202.37,62009.0,153.8108,153.8183,153.5753,153.7044,62009.0
2018-09-26 09:30:00,202.85,202.86,202.12,202.72,8310.0,154.069,154.0766,153.5145,153.9703,8310.0
2018-09-26 09:40:00,203.04,203.04,202.56,202.85,4000.0,154.2133,154.2133,153.8487,154.069,4000.0
2018-09-26 09:50:00,202.85,203.18,202.83,202.87,2921.0,154.069,154.3196,154.0538,154.0842,2921.0
2018-09-26 10:00:00,203.03,203.14,202.74,202.87,8279.0,154.2057,154.2892,153.9854,154.0842,8279.0
2018-09-26 10:10:00,202.81,202.82,202.31,202.31,3294.0,154.0386,154.0462,153.6588,153.6588,3294.0
2018-09-26 10:20:00,202.36,202.56,202.26,202.45,9144.0,153.6968,153.8487,153.6209,153.7652,9144.0
2018-09-26 10:30:00,202.55,202.57,202.25,202.25,6492.0,153.8411,153.8563,153.6133,153.6133,6492.0
2018-09-26 10:40:00,202.21,202.39,202.18,202.39,11060.0,153.5829,153.7196,153.5601,153.7196,11060.0
2018-09-26 10:50:00,202.39,202.58,202.2,202.57,3976.0,153.7196,153.8639,153.5753,153.8563,3976.0
2018-09-26 11:00:00,202.55,203.0,202.55,202.96,9585.0,153.8411,154.1829,153.8411,154.1525,9585.0
2018-09-26 11:10:00,202.95,203.05,202.64,202.68,3000.0,154.1449,154.2209,153.9095,153.9399,3000.0
2018-09-26 11:20:00,202.78,202.89,202.66,202.73,2027.0,154.0158,154.0994,153.9247,153.9778,2027.0
2018-09-26 11:30:00,202.74,202.97,202.74,202.84,6167.0,153.9854,154.1601,153.9854,154.0614,6167.0
2018-09-26 11:40:00,202.86,202.87,202.54,202.56,8229.0,154.0766,154.0842,153.8335,153.8487,8229.0
2018-09-26 11:50:00,202.51,202.57,202.44,202.45,10779.0,153.8108,153.8563,153.7576,153.7652,10779.0
2018-09-26 12:00:00,202.4,202.41,202.22,202.36,3716.0,153.7272,153.7348,153.5905,153.6968,3716.0
2018-09-26 12:10:00,202.36,202.45,202.29,202.41,2713.0,153.6968,153.7652,153.6437,153.7348,2713.0
2018-09-26 12:20:00,202.28,202.55,202.24,202.39,4254.0,153.6361,153.8411,153.6057,153.7196,4254.0
2018-09-26 12:30:00,202.5,202.66,202.41,202.53,4500.0,153.8032,153.9247,153.7348,153.8259,4500.0
2018-09-26 12:40:00,202.51,202.59,202.39,202.45,5111.0,153.8108,153.8715,153.7196,153.7652,5111.0
2018-09-26 12:50:00,202.47,202.69,202.39,202.63,3201.0,153.7804,153.9475,153.7196,153.9019,3201.0
2018-09-26 13:00:00,202.69,202.83,202.57,202.68,9183.0,153.9475,154.0538,153.8563,153.9399,9183.0
2018-09-26 13:10:00,202.69,202.82,202.46,202.52,8599.0,153.9475,154.0462,153.7728,153.8183,8599.0
2018-09-26 13:20:00,202.55,202.62,202.51,202.56,3767.0,153.8411,153.8943,153.8108,153.8487,3767.0
2018-09-26 13:30:00,202.59,202.93,202.59,202.93,8705.0,153.8715,154.1298,153.8715,154.1298,8705.0
2018-09-26 13:40:00,202.95,202.96,202.87,202.94,5283.0,154.1449,154.1525,154.0842,154.1373,5283.0
2018-09-26 13:50:00,202.91,202.95,202.53,202.56,7428.0,154.1146,154.1449,153.8259,153.8487,7428.0
2018-09-26 14:00:00,202.56,203.46,202.56,203.34,44708.0,153.8487,154.5323,153.8487,154.4412,44708.0
2018-09-26 14:10:00,203.33,203.39,203.06,203.2,19664.0,154.4336,154.4791,154.2285,154.3348,19664.0
2018-09-26 14:20:00,203.22,203.36,203.02,203.08,17865.0,154.35,154.4563,154.1981,154.2437,17865.0
2018-09-26 14:30:00,203.0,203.14,202.31,202.37,16021.0,154.1829,154.2892,153.6588,153.7044,16021.0
2018-09-26 14:40:00,202.31,202.5,202.09,202.42,24230.0,153.6588,153.8032,153.4918,153.7424,24230.0
2018-09-26 14:50:00,202.36,202.36,202.16,202.21,2748.0,153.6968,153.6968,153.5449,153.5829,2748.0
2018-09-26 15:00:00,202.22,202.39,202.01,202.26,10107.0,153.5905,153.7196,153.431,153.6209,10107.0
2018-09-26 15:10:00,202.29,202.4,202.14,202.18,12352.0,153.6437,153.7272,153.5297,153.5601,12352.0
2018-09-26 15:20:00,202.16,202.32,201.95,202.15,21614.0,153.5449,153.6664,153.3854,153.5373,21614.0
2018-09-26 15:30:00,202.09,202.1,201.43,201.55,21867.0,153.4918,153.4993,152.9905,153.0816,21867.0
2018-09-26 15:40:00,201.49,201.69,200.98,201.0,30511.0,153.036,153.1879,152.6487,152.6639,30511.0
2018-09-26 15:50:00,201.01,201.29,200.96,201.17,74601.0,152.6715,152.8841,152.6335,152.793,74601.0
2018-09-27 09:30:00,201.49,202.18,201.29,202.18,12448.0,153.036,153.5601,152.8841,153.5601,12448.0
2018-09-27 09:40:00,202.2,202.42,201.61,201.61,10509.0,153.5753,153.7424,153.1272,153.1272,10509.0
2018-09-27 09:50:00,201.55,202.11,201.39,202.11,8765.0,153.0816,153.5069,152.9601,153.5069,8765.0
2018-09-27 10:00:00,202.06,202.39,202.04,202.06,5294.0,153.469,153.7196,153.4538,153.469,5294.0
2018-09-27 10:10:00,202.14,202.37,202.03,202.05,4856.0,153.5297,153.7044,153.4462,153.4614,4856.0
2018-09-27 10:20:00,202.0,202.05,201.77,201.95,5721.0,153.4234,153.4614,153.2487,153.3854,5721.0
2018-09-27 10:30:00,201.95,202.13,201.71,201.71,34478.0,153.3854,153.5221,153.2031,153.2031,34478.0
2018-09-27 10:40:00,201.7,201.91,201.39,201.39,36209.0,153.1955,153.355,152.9601,152.9601,36209.0
2018-09-27 10:50:00,201.39,201.39,200.99,200.99,14852.0,152.9601,152.9601,152.6563,152.6563,14852.0
2018-09-27 11:00:00,200.93,200.99,200.35,200.38,7317.0,152.6107,152.6563,152.1702,152.193,7317.0
2018-09-27 11:10:00,200.31,200.51,200.23,200.43,11446.0,152.1398,152.2917,152.079,152.2309,11446.0
2018-09-27 11:20:00,200.43,200.53,200.12,200.29,43387.0,152.2309,152.3069,151.9955,152.1246,43387.0
2018-09-27 11:30:00,200.3,200.57,200.13,200.15,28005.0,152.1322,152.3373,152.0031,152.0183,28005.0
2018-09-27 11:40:00,200.13,200.33,200.12,200.19,13206.0,152.0031,152.155,151.9955,152.0487,13206.0
2018-09-27 11:50:00,200.18,200.24,199.76,200.01,12513.0,152.0411,152.0866,151.7221,151.9119,12513.0
2018-09-27 12:00:00,199.99,200.25,199.99,200.16,4367.0,151.8968,152.0942,151.8968,152.0259,4367.0
2018-09-27 12:10:00,200.11,200.28,200.04,200.23,9694.0,151.9879,152.117,151.9347,152.079,9694.0
2018-09-27 12:20:00,200.2,200.2,200.02,200.12,11562.0,152.0563,152.0563,151.9195,151.9955,11562.0
2018-09-27 12:30:00,200.16,200.27,199.85,199.86,5353.0,152.0259,152.1094,151.7904,151.798,5353.0
2018-09-27 12:40:00,199.86,200.06,199.83,200.03,4446.0,151.798,151.9499,151.7752,151.9271,4446.0
2018-09-27 12:50:00,200.05,200.3,199.99,200.23,8982.0,151.9423,152.1322,151.8968,152.079,8982.0
2018-09-27 13:00:00,200.23,200.29,200.17,200.18,5083.0,152.079,152.1246,152.0335,152.0411,5083.0
2018-09-27 13:10:00,200.17,200.27,200.12,200.27,6509.0,152.0335,152.1094,151.9955,152.1094,6509.0
2018-09-27 13:20:00,200.3,200.49,200.25,200.32,8188.0,152.1322,152.2765,152.0942,152.1474,8188.0
2018-09-27 13:30:00,200.31,200.42,200.28,200.33,4846.0,152.1398,152.2234,152.117,152.155,4846.0
2018-09-27 13:40:00,200.33,200.35,200.23,200.28,10221.0,152.155,152.1702,152.079,152.117,10221.0
2018-09-27 13:50:00,200.25,200.29,200.08,200.08,4077.0,152.0942,152.1246,151.9651,151.9651,4077.0
2018-09-27 14:00:00,200.09,200.09,199.88,199.92,8164.0,151.9727,151.9727,151.8132,151.8436,8164.0
2018-09-27 14:10:00,199.94,199.95,199.8,199.83,4389.0,151.8588,151.8664,151.7524,151.7752,4389.0
2018-09-27 14:20:00,199.86,200.01,199.82,199.98,11700.0,151.798,151.9119,151.7676,151.8892,11700.0
2018-09-27 14:30:00,199.99,200.08,199.98,200.02,3703.0,151.8968,151.9651,151.8892,151.9195,3703.0
2018-09-27 14:40:00,200.06,200.17,199.97,200.15,11559.0,151.9499,152.0335,151.8816,152.0183,11559.0
2018-09-27 14:50:00,200.15,200.32,200.11,200.22,20383.0,152.0183,152.1474,151.9879,152.0714,20383.0
2018-09-27 15:00:00,200.2,200.27,199.97,199.99,7688.0,152.0563,152.1094,151.8816,151.8968,7688.0
2018-09-27 15:10:00,200.01,200.02,199.8,199.8,8128.0,151.9119,151.9195,151.7524,151.7524,8128.0
2018-09-27 15:20:00,199.82,199.82,199.6,199.6,6364.0,151.7676,151.7676,151.6005,151.6005,6364.0
2018-09-27 15:30:00,199.56,199.56,199.24,199.24,14876.0,151.5702,151.5702,151.3271,151.3271,14876.0
2018-09-27 15:40:00,199.23,199.46,199.15,199.42,13854.0,151.3195,151.4942,151.2588,151.4638,13854.0
2018-09-27 15:50:00,199.44,199.68,199.41,199.51,45616.0,151.479,151.6613,151.4562,151.5322,45616.0
2018-09-28 09:30:00,199.76,200.39,199.76,199.79,14167.0,151.7221,152.2006,151.7221,151.7449,14167.0
2018-09-28 09:40:00,199.9,200.61,199.89,200.55,7728.0,151.8284,152.3677,151.8208,152.3221,7728.0
2018-09-28 09:50:00,200.6,200.6,200.11,200.18,11831.0,152.3601,152.3601,151.9879,152.0411,11831.0
2018-09-28 10:00:00,200.13,200.33,199.96,200.24,20923.0,152.0031,152.155,151.874,152.0866,20923.0
2018-09-28 10:10:00,200.36,200.6,200.25,200.54,6603.0,152.1778,152.3601,152.0942,152.3145,6603.0
2018-09-28 10:20:00,200.63,200.81,200.48,200.67,9757.0,152.3829,152.5196,152.2689,152.4132,9757.0
2018-09-28 10:30:00,200.66,200.77,200.24,200.35,8239.0,152.4056,152.4892,152.0866,152.1702,8239.0
2018-09-28 10:40:00,200.25,200.38,200.16,200.32,4931.0,152.0942,152.193,152.0259,152.1474,4931.0
2018-09-28 10:50:00,200.27,200.27,199.97,200.0,7564.0,152.1094,152.1094,151.8816,151.9044,7564.0
2018-09-28 11:00:00,200.06,200.24,199.73,199.73,10232.0,151.9499,152.0866,151.6993,151.6993,10232.0
2018-09-28 11:10:00,199.82,199.93,199.45,199.46,9983.0,151.7676,151.8512,151.4866,151.4942,9983.0
2018-09-28 11:20:00,199.53,199.92,199.45,199.81,22271.0,151.5474,151.8436,151.4866,151.76,22271.0
2018-09-28 11:30:00,199.84,199.93,199.56,199.58,12093.0,151.7828,151.8512,151.5702,151.5854,12093.0
2018-09-28 11:40:00,199.5,199.72,199.41,199.72,4511.0,151.5246,151.6917,151.4562,151.6917,4511.0
2018-09-28 11:50:00,199.85,200.14,199.72,200.0,6085.0,151.7904,152.0107,151.6917,151.9044,6085.0
2018-09-28 12:00:00,200.07,200.07,199.81,199.94,3258.0,151.9575,151.9575,151.76,151.8588,3258.0
2018-09-28 12:10:00,199.93,199.96,199.84,199.85,3800.0,151.8512,151.874,151.7828,151.7904,3800.0
2018-09-28 12:20:00,199.85,200.01,199.79,199.94,7484.0,151.7904,151.9119,151.7449,151.8588,7484.0
2018-09-28 12:30:00,199.92,200.05,199.85,199.99,10578.0,151.8436,151.9423,151.7904,151.8968,10578.0
2018-09-28 12:40:00,200.07,200.25,200.0,200.06,5482.0,151.9575,152.0942,151.9044,151.9499,5482.0
2018-09-28 12:50:00,200.0,200.29,199.92,200.18,7747.0,151.9044,152.1246,151.8436,152.0411,7747.0
2018-09-28 13:00:00,200.34,200.41,200.19,200.41,6301.0,152.1626,152.2158,152.0487,152.2158,6301.0
2018-09-28 13:10:00,200.4,200.56,200.35,200.36,8700.0,152.2082,152.3297,152.1702,152.1778,8700.0
2018-09-28 13:20:00,200.39,200.65,200.38,200.56,6456.0,152.2006,152.398,152.193,152.3297,6456.0
2018-09-28 13:30:00,200.56,200.74,200.2,200.3,19043.0,152.3297,152.4664,152.0563,152.1322,19043.0
2018-09-28 13:40:00,200.32,200.38,200.05,200.12,10546.0,152.1474,152.193,151.9423,151.9955,10546.0
2018-09-28 13:50:00,200.18,200.21,200.02,200.18,4456.0,152.0411,152.0639,151.9195,152.0411,4456.0
2018-09-28 14:00:00,200.21,200.26,200.07,200.12,6849.0,152.0639,152.1018,151.9575,151.9955,6849.0
2018-09-28 14:10:00,200.12,200.14,199.9,199.99,9349.0,151.9955,152.0107,151.8284,151.8968,9349.0
2018-09-28 14:20:00,200.0,200.07,199.9,200.07,9380.0,151.9044,151.9575,151.8284,151.9575,9380.0
2018-09-28 14:30:00,200.11,200.23,199.99,200.23,5300.0,151.9879,152.079,151.8968,152.079,5300.0
2018-09-28 14:40:00,200.2,200.35,200.1,200.25,21408.0,152.0563,152.1702,151.9803,152.0942,21408.0
2018-09-28 14:50:00,200.17,200.65,200.17,200.65,5402.0,152.0335,152.398,152.0335,152.398,5402.0
2018-09-28 15:00:00,200.66,200.8,200.54,200.75,9393.0,152.4056,152.512,152.3145,152.474,9393.0
2018-09-28 15:10:00,200.78,200.82,200.69,200.82,6768.0,152.4968,152.5272,152.4284,152.5272,6768.0
2018-09-28 15:20:00,200.8,201.02,200.78,200.86,10908.0,152.512,152.6791,152.4968,152.5575,10908.0
2018-09-28 15:30:00,200.82,201.11,200.77,201.0,15494.0,152.5272,152.7474,152.4892,152.6639,15494.0
2018-09-28 15:40:00,201.0,201.49,201.0,201.33,32886.0,152.6639,153.036,152.6639,152.9145,32886.0
2018-09-28 15:50:00,201.31,201.74,201.13,201.63,83480.0,152.8993,153.2259,152.7626,153.1424,83480.0
2018-10-01 09:30:00,202.21,202.21,200.69,200.87,20618.0,153.5829,153.5829,152.4284,152.5651,20618.0
2018-10-01 09:40:00,200.8,200.86,200.43,200.43,5000.0,152.512,152.5575,152.2309,152.2309,5000.0
2018-10-01 09:50:00,200.44,200.6,200.17,200.2,9573.0,152.2385,152.3601,152.0335,152.0563,9573.0
2018-10-01 10:00:00,200.27,200.71,199.71,199.71,11072.0,152.1094,152.4436,151.6841,151.6841,11072.0
2018-10-01 10:10:00,199.6,199.96,199.31,199.96,10234.0,151.6005,151.874,151.3803,151.874,10234.0
2018-10-01 10:20:00,199.9,200.13,199.87,200.0,1925.0,151.8284,152.0031,151.8056,151.9044,1925.0
2018-10-01 10:30:00,200.08,200.31,200.01,200.28,4775.0,151.9651,152.1398,151.9119,152.117,4775.0
2018-10-01 10:40:00,200.28,200.6,200.21,200.45,7991.0,152.117,152.3601,152.0639,152.2461,7991.0
2018-10-01 10:50:00,200.59,200.81,200.46,200.71,4446.0,152.3525,152.5196,152.2537,152.4436,4446.0
2018-10-01 11:00:00,200.7,200.83,200.38,200.76,6117.0,152.436,152.5348,152.193,152.4816,6117.0
2018-10-01 11:10:00,200.85,200.98,200.76,200.78,8230.0,152.5499,152.6487,152.4816,152.4968,8230.0
2018-10-01 11:20:00,200.78,201.08,200.78,200.93,2899.0,152.4968,152.7246,152.4968,152.6107,2899.0
2018-10-01 11:30:00,200.84,200.91,200.73,200.9,3156.0,152.5423,152.5955,152.4588,152.5879,3156.0
2018-10-01 11:40:00,201.06,201.28,201.06,201.15,5301.0,152.7094,152.8765,152.7094,152.7778,5301.0
2018-10-01 11:50:00,201.24,201.32,201.18,201.26,1900.0,152.8462,152.9069,152.8006,152.8613,1900.0
2018-10-01 12:00:00,201.28,201.3,201.08,201.08,2962.0,152.8765,152.8917,152.7246,152.7246,2962.0
2018-10-01 12:10:00,201.09,201.09,200.87,200.91,4432.0,152.7322,152.7322,152.5651,152.5955,4432.0
2018-10-01 12:20:00,200.88,200.88,200.31,200.31,3847.0,152.5727,152.5727,152.1398,152.1398,3847.0
2018-10-01 12:30:00,200.38,200.55,200.34,200.51,3575.0,152.193,152.3221,152.1626,152.2917,3575.0
2018-10-01 12:40:00,200.53,200.56,200.37,200.43,4553.0,152.3069,152.3297,152.1854,152.2309,4553.0
2018-10-01 12:50:00,200.34,200.47,200.27,200.29,2826.0,152.1626,152.2613,152.1094,152.1246,2826.0
2018-10-01 13:00:00,200.28,200.29,200.06,200.08,4519.0,152.117,152.1246,151.9499,151.9651,4519.0
2018-10-01 13:10:00,200.08,200.12,199.95,200.01,15830.0,151.9651,151.9955,151.8664,151.9119,15830.0
2018-10-01 13:20:00,200.06,200.08,199.86,199.86,11025.0,151.9499,151.9651,151.798,151.798,11025.0
2018-10-01 13:30:00,199.87,199.93,199.8,199.87,6122.0,151.8056,151.8512,151.7524,151.8056,6122.0
2018-10-01 13:40:00,199.86,199.9,199.71,199.9,17493.0,151.798,151.8284,151.6841,151.8284,17493.0
2018-10-01 13:50:00,199.85,199.94,199.67,199.83,11078.0,151.7904,151.8588,151.6537,151.7752,11078.0
2018-10-01 14:00:00,199.87,200.12,199.8,200.11,9303.0,151.8056,151.9955,151.7524,151.9879,9303.0
2018-10-01 14:10:00,200.06,200.11,199.95,199.95,5650.0,151.9499,151.9879,151.8664,151.8664,5650.0
2018-10-01 14:20:00,199.93,200.06,199.84,199.96,4513.0,151.8512,151.9499,151.7828,151.874,4513.0
2018-10-01 14:30:00,199.99,200.04,199.84,200.01,10593.0,151.8968,151.9347,151.7828,151.9119,10593.0
2018-10-01 14:40:00,200.06,200.38,200.06,200.33,6746.0,151.9499,152.193,151.9499,152.155,6746.0
2018-10-01 14:50:00,200.35,200.35,200.14,200.19,5482.0,152.1702,152.1702,152.0107,152.0487,5482.0
2018-10-01 15:00:00,200.13,200.18,199.8,199.81,6499.0,152.0031,152.0411,151.7524,151.76,6499.0
2018-10-01 15:10:00,199.81,199.87,199.5,199.65,17561.0,151.76,151.8056,151.5246,151.6385,17561.0
2018-10-01 15:20:00,199.62,199.69,199.42,199.6,19461.0,151.6157,151.6689,151.4638,151.6005,19461.0
2018-10-01 15:30:00,199.57,199.69,199.49,199.52,13299.0,151.5778,151.6689,151.517,151.5398,13299.0
2018-10-01 15:40:00,199.5,199.56,199.25,199.37,23010.0,151.5246,151.5702,151.3347,151.4259,23010.0
2018-10-01 15:50:00,199.36,199.53,199.15,199.25,45387.0,151.4183,151.5474,151.2588,151.3347,45387.0
2018-10-02 09:30:00,199.69,200.03,199.3,200.03,13308.0,151.6689,151.9271,151.3727,151.9271,13308.0
2018-10-02 09:40:00,199.9,200.51,199.89,200.51,4491.0,151.8284,152.2917,151.8208,152.2917,4491.0
2018-10-02 09:50:00,200.24,200.24,199.95,200.13,3748.0,152.0866,152.0866,151.8664,152.0031,3748.0
2018-10-02 10:00:00,200.16,200.17,199.9,200.13,4635.0,152.0259,152.0335,151.8284,152.0031,4635.0
2018-10-02 10:10:00,200.18,200.19,199.65,199.9,7031.0,152.0411,152.0487,151.6385,151.8284,7031.0
2018-10-02 10:20:00,199.84,199.84,199.55,199.77,3600.0,151.7828,151.7828,151.5626,151.7297,3600.0
2018-10-02 10:30:00,199.61,199.79,199.58,199.73,10412.0,151.6081,151.7449,151.5854,151.6993,10412.0
2018-10-02 10:40:00,199.67,199.78,199.58,199.78,5485.0,151.6537,151.7373,151.5854,151.7373,5485.0
2018-10-02 10:50:00,199.77,200.03,199.62,199.99,6819.0,151.7297,151.9271,151.6157,151.8968,6819.0
2018-10-02 11:00:00,199.95,200.05,199.81,199.81,7646.0,151.8664,151.9423,151.76,151.76,7646.0
2018-10-02 11:10:00,199.76,199.79,199.22,199.34,11888.0,151.7221,151.7449,151.3119,151.4031,11888.0
2018-10-02 11:20:00,199.33,199.5,199.28,199.49,5794.0,151.3955,151.5246,151.3575,151.517,5794.0
2018-10-02 11:30:00,199.51,199.83,199.49,199.73,7094.0,151.5322,151.7752,151.517,151.6993,7094.0
2018-10-02 11:40:00,199.85,199.89,199.72,199.72,2559.0,151.7904,151.8208,151.6917,151.6917,2559.0
2018-10-02 11:50:00,199.74,199.98,199.7,199.93,5729.0,151.7069,151.8892,151.6765,151.8512,5729.0
2018-10-02 12:00:00,199.95,200.39,199.94,200.39,2100.0,151.8664,152.2006,151.8588,152.2006,2100.0
2018-10-02 12:10:00,200.29,200.4,200.23,200.23,12034.0,152.1246,152.2082,152.079,152.079,12034.0
2018-10-02 12:20:00,200.23,200.54,200.22,200.4,10701.0,152.079,152.3145,152.0714,152.2082,10701.0
2018-10-02 12:30:00,200.35,200.68,200.28,200.6,10958.0,152.1702,152.4208,152.117,152.3601,10958.0
2018-10-02 12:40:00,200.62,200.68,200.38,200.38,9863.0,152.3753,152.4208,152.193,152.193,9863.0
2018-10-02 12:50:00,200.37,200.71,200.33,200.71,7227.0,152.1854,152.4436,152.155,152.4436,7227.0
2018-10-02 13:00:00,200.68,200.68,200.51,200.59,6598.0,152.4208,152.4208,152.2917,152.3525,6598.0
2018-10-02 13:10:00,200.54,200.54,200.12,200.4,3725.0,152.3145,152.3145,151.9955,152.2082,3725.0
2018-10-02 13:20:00,200.38,200.5,200.36,200.47,2500.0,152.193,152.2841,152.1778,152.2613,2500.0
2018-10-02 13:30:00,200.42,200.51,200.17,200.51,3208.0,152.2234,152.2917,152.0335,152.2917,3208.0
2018-10-02 13:40:00,200.44,200.7,200.44,200.63,5132.0,152.2385,152.436,152.2385,152.3829,5132.0
2018-10-02 13:50:00,200.6,200.6,200.36,200.44,9111.0,152.3601,152.3601,152.1778,152.2385,9111.0
2018-10-02 14:00:00,200.43,200.53,200.37,200.45,6428.0,152.2309,152.3069,152.1854,152.2461,6428.0
2018-10-02 14:10:00,200.44,200.75,200.4,200.75,5770.0,152.2385,152.474,152.2082,152.474,5770.0
2018-10-02 14:20:00,200.78,200.83,200.59,200.71,9866.0,152.4968,152.5348,152.3525,152.4436,9866.0
2018-10-02 14:30:00,200.67,200.74,200.59,200.72,5978.0,152.4132,152.4664,152.3525,152.4512,5978.0
2018-10-02 14:40:00,200.76,200.82,200.57,200.62,12629.0,152.4816,152.5272,152.3373,152.3753,12629.0
2018-10-02 14:50:00,200.61,200.82,200.57,200.7,9660.0,152.3677,152.5272,152.3373,152.436,9660.0
2018-10-02 15:00:00,200.69,200.71,200.55,200.6,12170.0,152.4284,152.4436,152.3221,152.3601,12170.0
2018-10-02 15:10:00,200.62,200.77,200.46,200.66,11053.0,152.3753,152.4892,152.2537,152.4056,11053.0
2018-10-02 15:20:00,200.65,200.74,200.57,200.74,9300.0,152.398,152.4664,152.3373,152.4664,9300.0
2018-10-02 15:30:00,200.75,200.8,200.51,200.56,15303.0,152.474,152.512,152.2917,152.3297,15303.0
2018-10-02 15:40:00,200.55,200.63,200.25,200.31,20166.0,152.3221,152.3829,152.0942,152.1398,20166.0
2018-10-02 15:50:00,200.33,200.35,200.14,200.24,59258.0,152.155,152.1702,152.0107,152.0866,59258.0
2018-10-03 09:30:00,200.59,200.59,200.08,200.41,6610.0,152.3525,152.3525,151.9651,152.2158,6610.0
2018-10-03 09:40:00,200.4,201.16,200.35,201.16,7372.0,152.2082,152.7854,152.1702,152.7854,7372.0
2018-10-03 09:50:00,201.06,201.29,200.89,200.94,4425.0,152.7094,152.8841,152.5803,152.6183,4425.0
2018-10-03 10:00:00,201.18,201.18,200.77,200.83,9439.0,152.8006,152.8006,152.4892,152.5348,9439.0
2018-10-03 10:10:00,200.84,201.31,200.83,200.9,6781.0,152.5423,152.8993,152.5348,152.5879,6781.0
2018-10-03 10:20:00,200.86,200.95,200.66,200.76,9861.0,152.5575,152.6259,152.4056,152.4816,9861.0
2018-10-03 10:30:00,200.82,200.91,200.46,200.46,11942.0,152.5272,152.5955,152.2537,152.2537,11942.0
2018-10-03 10:40:00,200.4,200.83,200.28,200.83,7255.0,152.2082,152.5348,152.117,152.5348,7255.0
2018-10-03 10:50:00,200.77,200.88,200.54,200.68,9711.0,152.4892,152.5727,152.3145,152.4208,9711.0
2018-10-03 11:00:00,200.8,200.82,200.36,200.44,2673.0,152.512,152.5272,152.1778,152.2385,2673.0
2018-10-03 11:10:00,200.37,200.37,200.01,200.06,6655.0,152.1854,152.1854,151.9119,151.9499,6655.0
2018-10-03 11:20:00,200.1,200.58,200.05,200.28,9320.0,151.9803,152.3449,151.9423,152.117,9320.0
2018-10-03 11:30:00,200.3,200.32,200.03,200.05,17139.0,152.1322,152.1474,151.9271,151.9423,17139.0
2018-10-03 11:40:00,200.01,200.37,199.96,200.05,34954.0,151.9119,152.1854,151.874,151.9423,34954.0
2018-10-03 11:50:00,200.06,200.07,199.75,199.75,14572.0,151.9499,151.9575,151.7145,151.7145,14572.0
2018-10-03 12:00:00,199.75,199.83,199.47,199.48,17892.0,151.7145,151.7752,151.5018,151.5094,17892.0
2018-10-03 12:10:00,199.46,199.47,199.1,199.17,10982.0,151.4942,151.5018,151.2208,151.2739,10982.0
2018-10-03 12:20:00,199.16,199.16,198.8,198.85,33633.0,151.2664,151.2664,150.9929,151.0309,33633.0
2018-10-03 12:30:00,198.82,198.84,198.61,198.66,21195.0,151.0081,151.0233,150.8486,150.8866,21195.0
2018-10-03 12:40:00,198.63,198.66,198.12,198.18,25693.0,150.8638,150.8866,150.4765,150.522,25693.0
2018-10-03 12:50:00,198.11,198.32,197.95,198.17,26362.0,150.4689,150.6284,150.3473,150.5144,26362.0
2018-10-03 13:00:00,198.11,198.11,197.62,197.81,16107.0,150.4689,150.4689,150.0967,150.241,16107.0
2018-10-03 13:10:00,197.8,197.85,197.65,197.7,27379.0,150.2334,150.2714,150.1195,150.1575,27379.0
2018-10-03 13:20:00,197.67,197.96,197.62,197.9,8549.0,150.1347,150.3549,150.0967,150.3094,8549.0
2018-10-03 13:30:00,197.89,197.91,197.31,197.34,20575.0,150.3018,150.317,149.8612,149.884,20575.0
2018-10-03 13:40:00,197.34,197.68,197.34,197.63,9153.0,149.884,150.1423,149.884,150.1043,9153.0
2018-10-03 13:50:00,197.65,197.66,197.2,197.23,16059.0,150.1195,150.1271,149.7777,149.8005,16059.0
2018-10-03 14:00:00,197.28,197.88,197.27,197.58,22730.0,149.8385,150.2942,149.8309,150.0663,22730.0
2018-10-03 14:10:00,197.56,197.71,197.53,197.61,10336.0,150.0511,150.165,150.0283,150.0891,10336.0
2018-10-03 14:20:00,197.61,197.73,197.46,197.47,10991.0,150.0891,150.1802,149.9752,149.9828,10991.0
2018-10-03 14:30:00,197.47,197.47,196.88,196.89,24380.0,149.9828,149.9828,149.5346,149.5422,24380.0
2018-10-03 14:40:00,196.83,196.89,195.95,196.0,36664.0,149.4967,149.5422,148.8283,148.8663,36664.0
2018-10-03 14:50:00,196.0,196.06,195.64,195.87,21231.0,148.8663,148.9118,148.5928,148.7675,21231.0
2018-10-03 15:00:00,195.91,196.77,195.91,196.76,17485.0,148.7979,149.4511,148.7979,149.4435,17485.0
2018-10-03 15:10:00,196.76,196.77,196.27,196.63,20263.0,149.4435,149.4511,149.0713,149.3448,20263.0
2018-10-03 15:20:00,196.54,196.8,196.38,196.8,20258.0,149.2764,149.4739,149.1549,149.4739,20258.0
2018-10-03 15:30:00,196.85,197.18,196.82,197.18,15211.0,149.5119,149.7625,149.4891,149.7625,15211.0
2018-10-03 15:40:00,197.18,197.64,197.14,197.64,36432.0,149.7625,150.1119,149.7321,150.1119,36432.0
2018-10-03 15:50:00,197.64,197.87,197.47,197.69,92904.0,150.1119,150.2866,149.9828,150.1499,92904.0
2018-10-04 09:30:00,196.41,197.17,196.11,196.68,20574.0,149.1777,149.7549,148.9498,149.3827,20574.0
2018-10-04 09:40:00,196.53,196.54,195.9,196.16,26093.0,149.2688,149.2764,148.7903,148.9878,26093.0
2018-10-04 09:50:00,196.24,196.67,195.8,195.92,13664.0,149.0485,149.3751,148.7144,148.8055,13664.0
2018-10-04 10:00:00,195.85,196.0,194.79,195.4,71741.0,148.7523,148.8663,147.9472,148.4106,71741.0
2018-10-04 10:10:00,195.38,195.8,195.28,195.29,21996.0,148.3954,148.7144,148.3194,148.327,21996.0
2018-10-04 10:20:00,195.38,196.33,195.18,196.14,15404.0,148.3954,149.1169,148.2435,148.9726,15404.0
2018-10-04 10:30:00,196.03,196.33,195.92,196.33,16164.0,148.8891,149.1169,148.8055,149.1169,16164.0
2018-10-04 10:40:00,196.4,196.57,195.92,196.01,9124.0,149.1701,149.2992,148.8055,148.8739,9124.0
2018-10-04 10:50:00,195.96,195.96,195.54,195.71,8016.0,148.8359,148.8359,148.5169,148.646,8016.0
2018-10-04 11:00:00,195.53,195.6,195.12,195.22,13177.0,148.5093,148.5625,148.1979,148.2738,13177.0
2018-10-04 11:10:00,195.12,195.28,194.96,195.28,8670.0,148.1979,148.3194,148.0764,148.3194,8670.0
2018-10-04 11:20:00,195.24,195.24,194.91,195.12,23036.0,148.289,148.289,148.0384,148.1979,23036.0
2018-10-04 11:30:00,195.2,195.38,194.99,195.11,39979.0,148.2586,148.3954,148.0991,148.1903,39979.0
2018-10-04 11:40:00,195.22,196.07,195.22,196.06,11812.0,148.2738,148.9194,148.2738,148.9118,11812.0
2018-10-04 11:50:00,196.07,196.23,195.73,195.73,11379.0,148.9194,149.041,148.6612,148.6612,11379.0
2018-10-04 12:00:00,195.82,196.54,195.82,196.39,11795.0,148.7296,149.2764,148.7296,149.1625,11795.0
2018-10-04 12:10:00,196.32,196.4,196.06,196.06,7554.0,149.1093,149.1701,148.9118,148.9118,7554.0
2018-10-04 12:20:00,195.9,196.02,195.73,195.98,10626.0,148.7903,148.8815,148.6612,148.8511,10626.0
2018-10-04 12:30:00,196.01,196.23,195.94,196.23,2306.0,148.8739,149.041,148.8207,149.041,2306.0
2018-10-04 12:40:00,196.15,196.45,195.95,196.45,9706.0,148.9802,149.208,148.8283,149.208,9706.0
2018-10-04 12:50:00,196.45,196.59,196.4,196.4,15012.0,149.208,149.3144,149.1701,149.1701,15012.0
2018-10-04 13:00:00,196.51,196.51,195.94,195.96,7001.0,149.2536,149.2536,148.8207,148.8359,7001.0
2018-10-04 13:10:00,195.98,196.1,195.81,196.1,8827.0,148.8511,148.9422,148.722,148.9422,8827.0
2018-10-04 13:20:00,196.04,196.25,195.95,196.24,4125.0,148.8966,149.0561,148.8283,149.0485,4125.0
2018-10-04 13:30:00,196.15,196.29,196.02,196.29,6970.0,148.9802,149.0865,148.8815,149.0865,6970.0
2018-10-04 13:40:00,196.36,196.72,196.36,196.65,5055.0,149.1397,149.4131,149.1397,149.36,5055.0
2018-10-04 13:50:00,196.61,196.75,196.28,196.5,12544.0,149.3296,149.4359,149.0789,149.246,12544.0
2018-10-04 14:00:00,196.49,196.69,196.45,196.46,10304.0,149.2384,149.3903,149.208,149.2156,10304.0
2018-10-04 14:10:00,196.45,196.54,196.39,196.4,16567.0,149.208,149.2764,149.1625,149.1701,16567.0
2018-10-04 14:20:00,196.37,196.76,196.37,196.68,15061.0,149.1473,149.4435,149.1473,149.3827,15061.0
2018-10-04 14:30:00,196.71,196.86,196.65,196.86,11101.0,149.4055,149.5195,149.36,149.5195,11101.0
2018-10-04 14:40:00,196.83,196.91,196.65,196.7,9420.0,149.4967,149.5574,149.36,149.3979,9420.0
2018-10-04 14:50:00,196.75,197.37,196.75,197.37,9739.0,149.4359,149.9068,149.4359,149.9068,9739.0
2018-10-04 15:00:00,197.3,197.44,197.2,197.44,13728.0,149.8536,149.96,149.7777,149.96,13728.0
2018-10-04 15:10:00,197.38,197.38,197.16,197.16,16928.0,149.9144,149.9144,149.7473,149.7473,16928.0
2018-10-04 15:20:00,197.11,197.12,196.91,197.01,8441.0,149.7093,149.7169,149.5574,149.6334,8441.0
2018-10-04 15:30:00,197.01,197.31,196.96,197.26,10050.0,149.6334,149.8612,149.5954,149.8233,10050.0
2018-10-04 15:40:00,197.26,197.81,197.23,197.73,23389.0,149.8233,150.241,149.8005,150.1802,23389.0
2018-10-04 15:50:00,197.74,197.9,197.7,197.74,72790.0,150.1878,150.3094,150.1575,150.1878,72790.0
2018-10-05 09:30:00,198.15,198.68,197.55,198.06,12692.0,150.4992,150.9018,150.0435,150.4309,12692.0
2018-10-05 09:40:00,198.02,198.53,197.89,198.33,4726.0,150.4005,150.7879,150.3018,150.636,4726.0
2018-10-05 09:50:00,198.33,198.44,198.02,198.3,9321.0,150.636,150.7195,150.4005,150.6132,9321.0
2018-10-05 10:00:00,198.4,198.66,198.19,198.23,12078.0,150.6891,150.8866,150.5296,150.56,12078.0
2018-10-05 10:10:00,198.12,198.17,197.78,198.09,7025.0,150.4765,150.5144,150.2182,150.4537,7025.0
2018-10-05 10:20:00,198.09,198.28,197.75,197.75,11814.0,150.4537,150.598,150.1954,150.1954,11814.0
2018-10-05 10:30:00,197.71,197.71,197.37,197.47,7238.0,150.165,150.165,149.9068,149.9828,7238.0
2018-10-05 10:40:00,197.62,198.03,197.62,197.95,5922.0,150.0967,150.4081,150.0967,150.3473,5922.0
2018-10-05 10:50:00,198.03,198.5,198.03,198.26,33586.0,150.4081,150.7651,150.4081,150.5828,33586.0
2018-10-05 11:00:00,198.33,198.5,197.9,197.91,21293.0,150.636,150.7651,150.3094,150.317,21293.0
2018-10-05 11:10:00,198.0,199.03,197.83,198.75,47109.0,150.3853,151.1676,150.2562,150.9549,47109.0
2018-10-05 11:20:00,198.77,199.11,198.76,199.05,8285.0,150.9701,151.2284,150.9625,151.1828,8285.0
2018-10-05 11:30:00,199.12,199.14,198.48,198.48,7969.0,151.236,151.2512,150.7499,150.7499,7969.0
2018-10-05 11:40:00,198.45,199.0,198.4,198.79,9361.0,150.7271,151.1448,150.6891,150.9853,9361.0
2018-10-05 11:50:00,198.79,198.98,198.54,198.58,41793.0,150.9853,151.1296,150.7954,150.8258,41793.0
2018-10-05 12:00:00,198.55,198.69,198.27,198.58,17311.0,150.803,150.9094,150.5904,150.8258,17311.0
2018-10-05 12:10:00,198.5,198.67,198.4,198.58,6875.0,150.7651,150.8942,150.6891,150.8258,6875.0
2018-10-05 12:20:00,198.62,199.06,198.62,198.84,11218.0,150.8562,151.1904,150.8562,151.0233,11218.0
2018-10-05 12:30:00,198.9,199.13,198.69,198.96,26748.0,151.0689,151.2436,150.9094,151.1144,26748.0
2018-10-05 12:40:00,198.99,199.58,198.87,199.58,84586.0,151.1372,151.5854,151.0461,151.5854,84586.0
2018-10-05 12:50:00,199.58,199.58,199.1,199.21,91425.0,151.5854,151.5854,151.2208,151.3043,91425.0
2018-10-05 13:00:00,199.22,199.75,199.07,199.12,195593.0,151.3119,151.7145,151.198,151.236,195593.0
2018-10-05 13:10:00,199.04,199.37,198.89,199.13,18548.0,151.1752,151.4259,151.0613,151.2436,18548.0
2018-10-05 13:20:00,199.11,199.9,199.09,199.89,46728.0,151.2284,151.8284,151.2132,151.8208,46728.0
2018-10-05 13:30:00,199.9,199.93,199.15,199.22,9887.0,151.8284,151.8512,151.2588,151.3119,9887.0
2018-10-05 13:40:00,199.28,199.44,199.06,199.12,8912.0,151.3575,151.479,151.1904,151.236,8912.0
2018-10-05 13:50:00,199.13,199.2,198.96,199.1,8266.0,151.2436,151.2967,151.1144,151.2208,8266.0
2018-10-05 14:00:00,199.16,199.16,198.93,198.95,7245.0,151.2664,151.2664,151.0917,151.1069,7245.0
2018-10-05 14:10:00,198.98,199.18,198.94,199.09,8030.0,151.1296,151.2815,151.0993,151.2132,8030.0
2018-10-05 14:20:00,199.09,199.27,199.09,199.19,9753.0,151.2132,151.3499,151.2132,151.2891,9753.0
2018-10-05 14:30:00,199.21,199.25,198.86,198.88,12830.0,151.3043,151.3347,151.0385,151.0537,12830.0
2018-10-05 14:40:00,198.81,198.97,198.75,198.91,9028.0,151.0005,151.122,150.9549,151.0765,9028.0
2018-10-05 14:50:00,198.92,199.08,198.68,199.02,9300.0,151.0841,151.2056,150.9018,151.16,9300.0
2018-10-05 15:00:00,199.12,199.12,198.82,198.82,9992.0,151.236,151.236,151.0081,151.0081,9992.0
2018-10-05 15:10:00,198.81,198.81,198.4,198.57,10692.0,151.0005,151.0005,150.6891,150.8182,10692.0
2018-10-05 15:20:00,198.6,199.0,198.47,199.0,14066.0,150.841,151.1448,150.7423,151.1448,14066.0
2018-10-05 15:30:00,199.01,199.1,198.57,198.58,13326.0,151.1524,151.2208,150.8182,150.8258,13326.0
2018-10-05 15:40:00,198.51,199.2,198.46,199.07,26854.0,150.7727,151.2967,150.7347,151.198,26854.0
2018-10-05 15:50:00,199.03,199.26,198.85,199.01,91009.0,151.1676,151.3423,151.0309,151.1524,91009.0
2018-10-08 09:30:00,199.21,202.51,199.11,202.12,26324.0,151.3043,153.8108,151.2284,153.5145,26324.0
2018-10-08 09:40:00,202.12,202.16,200.71,200.71,16972.0,153.5145,153.5449,152.4436,152.4436,16972.0
2018-10-08 09:50:00,200.64,201.41,200.49,201.2,3700.0,152.3904,152.9753,152.2765,152.8158,3700.0
2018-10-08 10:00:00,201.0,201.3,200.52,200.52,5555.0,152.6639,152.8917,152.2993,152.2993,5555.0
2018-10-08 10:10:00,200.43,200.93,200.42,200.65,8327.0,152.2309,152.6107,152.2234,152.398,8327.0
2018-10-08 10:20:00,200.65,200.79,200.49,200.73,9590.0,152.398,152.5044,152.2765,152.4588,9590.0
2018-10-08 10:30:00,200.74,200.91,200.49,200.77,15275.0,152.4664,152.5955,152.2765,152.4892,15275.0
2018-10-08 10:40:00,200.82,201.69,200.64,201.69,12132.0,152.5272,153.1879,152.3904,153.1879,12132.0
2018-10-08 10:50:00,201.7,201.7,201.31,201.44,8392.0,153.1955,153.1955,152.8993,152.9981,8392.0
2018-10-08 11:00:00,201.35,201.62,201.24,201.48,8965.0,152.9297,153.1348,152.8462,153.0284,8965.0
2018-10-08 11:10:00,201.62,201.75,201.46,201.74,23154.0,153.1348,153.2335,153.0133,153.2259,23154.0
2018-10-08 11:20:00,201.76,202.02,201.59,202.02,38579.0,153.2411,153.4386,153.112,153.4386,38579.0
2018-10-08 11:30:00,201.9,202.35,201.66,202.27,19629.0,153.3474,153.6892,153.1652,153.6285,19629.0
2018-10-08 11:40:00,202.22,202.41,201.84,201.95,21520.0,153.5905,153.7348,153.3019,153.3854,21520.0
2018-10-08 11:50:00,201.84,201.86,201.5,201.78,10344.0,153.3019,153.3171,153.0436,153.2563,10344.0
2018-10-08 12:00:00,201.73,201.83,201.58,201.77,9400.0,153.2183,153.2943,153.1044,153.2487,9400.0
2018-10-08 12:10:00,201.65,201.81,201.65,201.7,9662.0,153.1576,153.2791,153.1576,153.1955,9662.0
2018-10-08 12:20:00,201.68,201.79,201.42,201.53,18500.0,153.1803,153.2639,152.9829,153.0664,18500.0
2018-10-08 12:30:00,201.5,201.58,201.38,201.44,2715.0,153.0436,153.1044,152.9525,152.9981,2715.0
2018-10-08 12:40:00,201.48,201.91,201.48,201.82,12725.0,153.0284,153.355,153.0284,153.2867,12725.0
2018-10-08 12:50:00,201.81,202.21,201.73,202.16,20081.0,153.2791,153.5829,153.2183,153.5449,20081.0
2018-10-08 13:00:00,202.26,202.37,201.96,201.96,18576.0,153.6209,153.7044,153.393,153.393,18576.0
2018-10-08 13:10:00,202.08,202.24,201.97,202.05,15678.0,153.4842,153.6057,153.4006,153.4614,15678.0
2018-10-08 13:20:00,202.09,202.16,201.85,201.85,14535.0,153.4918,153.5449,153.3095,153.3095,14535.0
2018-10-08 13:30:00,201.9,202.03,201.82,201.85,12473.0,153.3474,153.4462,153.2867,153.3095,12473.0
2018-10-08 13:40:00,201.86,202.14,201.76,202.02,7893.0,153.3171,153.5297,153.2411,153.4386,7893.0
2018-10-08 13:50:00,202.01,202.1,201.77,201.84,8682.0,153.431,153.4993,153.2487,153.3019,8682.0
2018-10-08 14:00:00,201.86,201.95,201.81,201.9,11206.0,153.3171,153.3854,153.2791,153.3474,11206.0
2018-10-08 14:10:00,201.86,202.1,201.74,202.09,19810.0,153.3171,153.4993,153.2259,153.4918,19810.0
2018-10-08 14:20:00,202.09,202.24,201.9,202.12,9395.0,153.4918,153.6057,153.3474,153.5145,9395.0
2018-10-08 14:30:00,202.15,202.21,202.02,202.19,9102.0,153.5373,153.5829,153.4386,153.5677,9102.0
2018-10-08 14:40:00,202.16,202.16,201.94,201.96,14669.0,153.5449,153.5449,153.3778,153.393,14669.0
2018-10-08 14:50:00,201.94,202.0,201.86,201.86,7952.0,153.3778,153.4234,153.3171,153.3171,7952.0
2018-10-08 15:00:00,201.92,201.95,201.59,201.64,9108.0,153.3626,153.3854,153.112,153.15,9108.0
2018-10-08 15:10:00,201.66,201.72,201.06,201.08,15571.0,153.1652,153.2107,152.7094,152.7246,15571.0
2018-10-08 15:20:00,201.05,201.26,201.0,201.19,25651.0,152.7018,152.8613,152.6639,152.8082,25651.0
2018-10-08 15:30:00,201.2,201.59,201.15,201.49,15313.0,152.8158,153.112,152.7778,153.036,15313.0
2018-10-08 15:40:00,201.51,201.77,201.46,201.56,20305.0,153.0512,153.2487,153.0133,153.0892,20305.0
2018-10-08 15:50:00,201.58,201.59,201.16,201.2,69261.0,153.1044,153.112,152.7854,152.8158,69261.0
2018-10-09 09:30:00,201.45,201.45,199.75,199.75,15719.0,153.0057,153.0057,151.7145,151.7145,15719.0
2018-10-09 09:40:00,200.01,201.35,199.84,200.96,17754.0,151.9119,152.9297,151.7828,152.6335,17754.0
2018-10-09 09:50:00,201.1,201.31,200.35,200.47,8289.0,152.7398,152.8993,152.1702,152.2613,8289.0
2018-10-09 10:00:00,200.62,201.09,200.1,201.09,11476.0,152.3753,152.7322,151.9803,152.7322,11476.0
2018-10-09 10:10:00,201.1,201.32,200.91,200.91,5264.0,152.7398,152.9069,152.5955,152.5955,5264.0
2018-10-09 10:20:00,201.05,201.09,200.64,200.71,9045.0,152.7018,152.7322,152.3904,152.4436,9045.0
2018-10-09 10:30:00,200.67,200.75,200.38,200.41,7596.0,152.4132,152.474,152.193,152.2158,7596.0
2018-10-09 10:40:00,200.47,200.7,200.28,200.34,8698.0,152.2613,152.436,152.117,152.1626,8698.0
2018-10-09 10:50:00,200.46,201.08,200.46,200.54,6522.0,152.2537,152.7246,152.2537,152.3145,6522.0
2018-10-09 11:00:00,200.71,201.13,200.71,201.09,12855.0,152.4436,152.7626,152.4436,152.7322,12855.0
2018-10-09 11:10:00,201.15,201.26,200.44,200.71,23328.0,152.7778,152.8613,152.2385,152.4436,23328.0
2018-10-09 11:20:00,200.72,201.17,200.72,201.1,14669.0,152.4512,152.793,152.4512,152.7398,14669.0
2018-10-09 11:30:00,201.01,201.01,200.58,200.67,12296.0,152.6715,152.6715,152.3449,152.4132,12296.0
2018-10-09 11:40:00,200.62,200.86,200.62,200.78,7500.0,152.3753,152.5575,152.3753,152.4968,7500.0
2018-10-09 11:50:00,200.53,200.53,200.17,200.43,6043.0,152.3069,152.3069,152.0335,152.2309,6043.0
2018-10-09 12:00:00,200.5,200.54,200.03,200.03,5350.0,152.2841,152.3145,151.9271,151.9271,5350.0
2018-10-09 12:10:00,199.9,200.19,199.82,200.05,11909.0,151.8284,152.0487,151.7676,151.9423,11909.0
2018-10-09 12:20:00,200.04,200.24,199.93,200.15,9663.0,151.9347,152.0866,151.8512,152.0183,9663.0
2018-10-09 12:30:00,200.18,200.45,200.15,200.39,8754.0,152.0411,152.2461,152.0183,152.2006,8754.0
2018-10-09 12:40:00,200.35,200.49,200.18,200.4,7908.0,152.1702,152.2765,152.0411,152.2082,7908.0
2018-10-09 12:50:00,200.45,200.54,200.28,200.28,8515.0,152.2461,152.3145,152.117,152.117,8515.0
2018-10-09 13:00:00,200.39,200.4,200.27,200.4,5900.0,152.2006,152.2082,152.1094,152.2082,5900.0
2018-10-09 13:10:00,200.36,200.36,199.9,199.9,8251.0,152.1778,152.1778,151.8284,151.8284,8251.0
2018-10-09 13:20:00,199.94,200.02,199.9,200.01,6799.0,151.8588,151.9195,151.8284,151.9119,6799.0
2018-10-09 13:30:00,199.91,200.15,199.91,200.07,5850.0,151.836,152.0183,151.836,151.9575,5850.0
2018-10-09 13:40:00,200.03,200.19,200.03,200.19,1600.0,151.9271,152.0487,151.9271,152.0487,1600.0
2018-10-09 13:50:00,200.23,200.67,200.23,200.63,3388.0,152.079,152.4132,152.079,152.3829,3388.0
2018-10-09 14:00:00,200.63,200.66,200.43,200.47,8755.0,152.3829,152.4056,152.2309,152.2613,8755.0
2018-10-09 14:10:00,200.54,200.55,200.36,200.54,14879.0,152.3145,152.3221,152.1778,152.3145,14879.0
2018-10-09 14:20:00,200.55,200.74,200.53,200.69,22282.0,152.3221,152.4664,152.3069,152.4284,22282.0
2018-10-09 14:30:00,200.73,200.73,200.55,200.62,5556.0,152.4588,152.4588,152.3221,152.3753,5556.0
2018-10-09 14:40:00,200.68,200.7,200.58,200.7,19821.0,152.4208,152.436,152.3449,152.436,19821.0
2018-10-09 14:50:00,200.67,200.95,200.64,200.67,16989.0,152.4132,152.6259,152.3904,152.4132,16989.0
2018-10-09 15:00:00,200.75,200.85,200.53,200.56,5708.0,152.474,152.5499,152.3069,152.3297,5708.0
2018-10-09 15:10:00,200.59,200.73,200.47,200.5,6926.0,152.3525,152.4588,152.2613,152.2841,6926.0
2018-10-09 15:20:00,200.5,200.59,200.31,200.37,12667.0,152.2841,152.3525,152.1398,152.1854,12667.0
2018-10-09 15:30:00,200.35,200.64,200.28,200.6,11851.0,152.1702,152.3904,152.117,152.3601,11851.0
2018-10-09 15:40:00,200.66,200.71,200.54,200.67,22447.0,152.4056,152.4436,152.3145,152.4132,22447.0
2018-10-09 15:50:00,200.66,200.96,200.63,200.93,77168.0,152.4056,152.6335,152.3829,152.6107,77168.0
2018-10-10 09:30:00,200.55,200.69,199.86,200.69,14176.0,152.3221,152.4284,151.798,152.4284,14176.0
2018-10-10 09:40:00,200.69,201.54,200.67,201.31,8974.0,152.4284,153.074,152.4132,152.8993,8974.0
2018-10-10 09:50:00,201.41,201.85,201.38,201.71,8240.0,152.9753,153.3095,152.9525,153.2031,8240.0
2018-10-10 10:00:00,201.7,201.77,201.47,201.52,15933.0,153.1955,153.2487,153.0208,153.0588,15933.0
2018-10-10 10:10:00,201.55,201.66,200.91,201.35,9936.0,153.0816,153.1652,152.5955,152.9297,9936.0
2018-10-10 10:20:00,201.38,201.41,200.45,200.45,7916.0,152.9525,152.9753,152.2461,152.2461,7916.0
2018-10-10 10:30:00,200.44,200.54,200.13,200.54,5919.0,152.2385,152.3145,152.0031,152.3145,5919.0
2018-10-10 10:40:00,200.57,200.89,200.46,200.84,3310.0,152.3373,152.5803,152.2537,152.5423,3310.0
2018-10-10 10:50:00,201.0,201.46,200.95,201.3,3058.0,152.6639,153.0133,152.6259,152.8917,3058.0
2018-10-10 11:00:00,201.43,201.68,200.99,201.68,15660.0,152.9905,153.1803,152.6563,153.1803,15660.0
2018-10-10 11:10:00,201.77,202.04,201.71,201.92,10611.0,153.2487,153.4538,153.2031,153.3626,10611.0
2018-10-10 11:20:00,201.85,202.1,201.69,201.69,40010.0,153.3095,153.4993,153.1879,153.1879,40010.0
2018-10-10 11:30:00,201.64,201.72,201.36,201.36,15065.0,153.15,153.2107,152.9373,152.9373,15065.0
2018-10-10 11:40:00,201.49,201.49,201.06,201.35,2811.0,153.036,153.036,152.7094,152.9297,2811.0
2018-10-10 11:50:00,201.36,201.92,201.35,201.77,17409.0,152.9373,153.3626,152.9297,153.2487,17409.0
2018-10-10 12:00:00,201.79,202.0,201.73,201.91,14770.0,153.2639,153.4234,153.2183,153.355,14770.0
2018-10-10 12:10:00,201.87,201.98,201.67,201.83,10916.0,153.3247,153.4082,153.1728,153.2943,10916.0
2018-10-10 12:20:00,201.78,201.91,201.78,201.91,2010.0,153.2563,153.355,153.2563,153.355,2010.0
2018-10-10 12:30:00,201.9,201.97,201.76,201.76,6600.0,153.3474,153.4006,153.2411,153.2411,6600.0
2018-10-10 12:40:00,201.74,201.98,201.7,201.89,7475.0,153.2259,153.4082,153.1955,153.3398,7475.0
2018-10-10 12:50:00,201.92,201.92,201.58,201.77,4200.0,153.3626,153.3626,153.1044,153.2487,4200.0
2018-10-10 13:00:00,201.66,201.67,201.13,201.13,2527.0,153.1652,153.1728,152.7626,152.7626,2527.0
2018-10-10 13:10:00,201.1,201.47,200.99,201.47,2070.0,152.7398,153.0208,152.6563,153.0208,2070.0
2018-10-10 13:20:00,201.5,201.52,201.23,201.31,2678.0,153.0436,153.0588,152.8386,152.8993,2678.0
2018-10-10 13:30:00,201.35,201.81,201.28,201.81,2999.0,152.9297,153.2791,152.8765,153.2791,2999.0
2018-10-10 13:40:00,201.87,201.95,201.58,201.73,11832.0,153.3247,153.3854,153.1044,153.2183,11832.0
2018-10-10 13:50:00,201.6,201.71,201.38,201.45,3300.0,153.1196,153.2031,152.9525,153.0057,3300.0
2018-10-10 14:00:00,201.46,201.51,201.26,201.38,3391.0,153.0133,153.0512,152.8613,152.9525,3391.0
2018-10-10 14:10:00,201.37,201.54,201.31,201.32,4680.0,152.9449,153.074,152.8993,152.9069,4680.0
2018-10-10 14:20:00,201.29,201.29,201.06,201.23,4000.0,152.8841,152.8841,152.7094,152.8386,4000.0
2018-10-10 14:30:00,201.13,201.13,200.63,201.01,5732.0,152.7626,152.7626,152.3829,152.6715,5732.0
2018-10-10 14:40:00,200.96,201.02,200.58,200.71,15100.0,152.6335,152.6791,152.3449,152.4436,15100.0
2018-10-10 14:50:00,200.69,200.81,200.48,200.49,4700.0,152.4284,152.5196,152.2689,152.2765,4700.0
2018-10-10 15:00:00,200.43,200.58,200.37,200.44,8628.0,152.2309,152.3449,152.1854,152.2385,8628.0
2018-10-10 15:10:00,200.42,200.5,200.08,200.29,17204.0,152.2234,152.2841,151.9651,152.1246,17204.0
2018-10-10 15:20:00,200.34,200.64,200.32,200.62,8589.0,152.1626,152.3904,152.1474,152.3753,8589.0
2018-10-10 15:30:00,200.61,200.61,200.02,200.07,21573.0,152.3677,152.3677,151.9195,151.9575,21573.0
2018-10-10 15:40:00,200.01,200.01,199.35,199.64,16301.0,151.9119,151.9119,151.4107,151.6309,16301.0
2018-10-10 15:50:00,199.61,199.74,198.56,198.68,66965.0,151.6081,151.7069,150.8106,150.9018,66965.0
2018-10-11 09:30:00,199.88,200.0,197.68,198.81,28998.0,151.8132,151.9044,150.1423,151.0005,28998.0
2018-10-11 09:40:00,198.87,199.52,197.93,197.94,37950.0,151.0461,151.5398,150.3321,150.3397,37950.0
2018-10-11 09:50:00,197.91,198.23,197.63,197.81,34659.0,150.317,150.56,150.1043,150.241,34659.0
2018-10-11 10:00:00,197.83,199.47,197.83,198.99,45521.0,150.2562,151.5018,150.2562,151.1372,45521.0
2018-10-11 10:10:00,199.0,199.45,198.83,199.25,20504.0,151.1448,151.4866,151.0157,151.3347,20504.0
2018-10-11 10:20:00,199.15,199.26,198.66,198.66,9579.0,151.2588,151.3423,150.8866,150.8866,9579.0
2018-10-11 10:30:00,198.44,198.99,198.41,198.99,14779.0,150.7195,151.1372,150.6967,151.1372,14779.0
2018-10-11 10:40:00,198.91,199.53,198.91,199.35,3028.0,151.0765,151.5474,151.0765,151.4107,3028.0
2018-10-11 10:50:00,199.25,199.53,198.49,198.49,37082.0,151.3347,151.5474,150.7575,150.7575,37082.0
2018-10-11 11:00:00,198.48,198.48,197.94,198.4,9399.0,150.7499,150.7499,150.3397,150.6891,9399.0
2018-10-11 11:10:00,198.4,198.97,198.21,198.76,11013.0,150.6891,151.122,150.5448,150.9625,11013.0
2018-10-11 11:20:00,198.86,198.97,198.58,198.69,33521.0,151.0385,151.122,150.8258,150.9094,33521.0
2018-10-11 11:30:00,198.62,199.26,198.55,199.0,17972.0,150.8562,151.3423,150.803,151.1448,17972.0
2018-10-11 11:40:00,198.91,198.91,198.33,198.6,8216.0,151.0765,151.0765,150.636,150.841,8216.0
2018-10-11 11:50:00,198.58,199.17,198.53,199.04,9594.0,150.8258,151.2739,150.7879,151.1752,9594.0
2018-10-11 12:00:00,199.03,199.09,198.48,198.48,6056.0,151.1676,151.2132,150.7499,150.7499,6056.0
2018-10-11 12:10:00,198.46,198.54,198.14,198.53,21600.0,150.7347,150.7954,150.4916,150.7879,21600.0
2018-10-11 12:20:00,198.56,199.1,198.56,199.0,15973.0,150.8106,151.2208,150.8106,151.1448,15973.0
2018-10-11 12:30:00,199.0,199.16,198.94,199.13,13866.0,151.1448,151.2664,151.0993,151.2436,13866.0
2018-10-11 12:40:00,199.12,199.31,199.05,199.15,20137.0,151.236,151.3803,151.1828,151.2588,20137.0
2018-10-11 12:50:00,199.07,199.28,198.88,198.98,12992.0,151.198,151.3575,151.0537,151.1296,12992.0
2018-10-11 13:00:00,198.98,199.08,198.85,198.85,12647.0,151.1296,151.2056,151.0309,151.0309,12647.0
2018-10-11 13:10:00,198.85,198.95,198.7,198.81,31458.0,151.0309,151.1069,150.917,151.0005,31458.0
2018-10-11 13:20:00,198.81,198.94,198.67,198.86,15566.0,151.0005,151.0993,150.8942,151.0385,15566.0
2018-10-11 13:30:00,198.81,198.94,198.66,198.77,10780.0,151.0005,151.0993,150.8866,150.9701,10780.0
2018-10-11 13:40:00,198.72,198.77,198.55,198.62,16100.0,150.9322,150.9701,150.803,150.8562,16100.0
2018-10-11 13:50:00,198.63,198.91,198.45,198.78,13289.0,150.8638,151.0765,150.7271,150.9777,13289.0
2018-10-11 14:00:00,198.73,198.9,198.62,198.77,12204.0,150.9398,151.0689,150.8562,150.9701,12204.0
2018-10-11 14:10:00,198.72,198.78,198.17,198.3,35402.0,150.9322,150.9777,150.5144,150.6132,35402.0
2018-10-11 14:20:00,198.25,198.37,198.08,198.11,28026.0,150.5752,150.6663,150.4461,150.4689,28026.0
2018-10-11 14:30:00,198.04,198.11,196.79,196.79,13246.0,150.4157,150.4689,149.4663,149.4663,13246.0
2018-10-11 14:40:00,196.73,196.84,195.33,195.98,16964.0,149.4207,149.5043,148.3574,148.8511,16964.0
2018-10-11 14:50:00,195.91,196.62,195.88,196.61,20222.0,148.7979,149.3372,148.7751,149.3296,20222.0
2018-10-11 15:00:00,196.51,196.84,196.37,196.37,16491.0,149.2536,149.5043,149.1473,149.1473,16491.0
2018-10-11 15:10:00,196.3,197.48,196.16,197.48,23626.0,149.0941,149.9904,148.9878,149.9904,23626.0
2018-10-11 15:20:00,197.57,197.58,197.01,197.22,15072.0,150.0587,150.0663,149.6334,149.7929,15072.0
2018-10-11 15:30:00,197.17,197.36,196.23,196.64,20012.0,149.7549,149.8992,149.041,149.3524,20012.0
2018-10-11 15:40:00,196.63,196.65,196.1,196.17,40430.0,149.3448,149.36,148.9422,148.9954,40430.0
2018-10-11 15:50:00,196.1,196.46,195.67,195.68,86403.0,148.9422,149.2156,148.6156,148.6232,86403.0
2018-10-12 09:30:00,196.2,197.19,195.25,195.93,55157.0,149.0182,149.7701,148.2966,148.8131,55157.0
2018-10-12 09:40:00,196.08,197.2,195.74,196.53,14694.0,148.927,149.7777,148.6688,149.2688,14694.0
2018-10-12 09:50:00,196.55,196.86,195.85,195.95,39586.0,149.284,149.5195,148.7523,148.8283,39586.0
2018-10-12 10:00:00,195.89,196.49,195.88,195.98,19433.0,148.7827,149.2384,148.7751,148.8511,19433.0
2018-10-12 10:10:00,195.97,196.32,195.38,195.38,35799.0,148.8435,149.1093,148.3954,148.3954,35799.0
2018-10-12 10:20:00,195.38,195.96,195.32,195.32,25696.0,148.3954,148.8359,148.3498,148.3498,25696.0
2018-10-12 10:30:00,195.38,195.69,195.14,195.36,23719.0,148.3954,148.6308,148.2131,148.3802,23719.0
2018-10-12 10:40:00,195.41,195.75,195.19,195.75,16519.0,148.4181,148.6764,148.2511,148.6764,16519.0
2018-10-12 10:50:00,195.71,195.71,195.22,195.57,22514.0,148.646,148.646,148.2738,148.5397,22514.0
2018-10-12 11:00:00,195.52,195.99,195.3,195.75,10460.0,148.5017,148.8587,148.3346,148.6764,10460.0
2018-10-12 11:10:00,195.86,196.04,195.68,195.84,13094.0,148.7599,148.8966,148.6232,148.7447,13094.0
2018-10-12 11:20:00,195.75,195.8,195.43,195.56,16489.0,148.6764,148.7144,148.4333,148.5321,16489.0
2018-10-12 11:30:00,195.55,195.78,195.44,195.55,11084.0,148.5245,148.6992,148.4409,148.5245,11084.0
2018-10-12 11:40:00,195.52,196.26,195.42,196.16,11880.0,148.5017,149.0637,148.4257,148.9878,11880.0
2018-10-12 11:50:00,196.22,196.28,195.82,196.23,7581.0,149.0334,149.0789,148.7296,149.041,7581.0
2018-10-12 12:00:00,196.2,196.49,195.89,196.02,14900.0,149.0182,149.2384,148.7827,148.8815,14900.0
2018-10-12 12:10:00,196.05,196.63,196.0,196.29,27151.0,148.9042,149.3448,148.8663,149.0865,27151.0
2018-10-12 12:20:00,196.15,196.4,195.86,196.02,8439.0,148.9802,149.1701,148.7599,148.8815,8439.0
2018-10-12 12:30:00,196.03,196.3,195.77,195.79,20488.0,148.8891,149.0941,148.6916,148.7068,20488.0
2018-10-12 12:40:00,195.76,195.94,195.56,195.59,12221.0,148.684,148.8207,148.5321,148.5549,12221.0
2018-10-12 12:50:00,195.48,195.63,195.13,195.21,12585.0,148.4713,148.5852,148.2055,148.2662,12585.0
2018-10-12 13:00:00,195.19,195.62,195.11,195.57,21552.0,148.2511,148.5776,148.1903,148.5397,21552.0
2018-10-12 13:10:00,195.57,196.09,195.57,195.69,15565.0,148.5397,148.9346,148.5397,148.6308,15565.0
2018-10-12 13:20:00,195.7,196.0,195.26,195.28,11238.0,148.6384,148.8663,148.3042,148.3194,11238.0
2018-10-12 13:30:00,195.29,195.29,194.53,194.57,16466.0,148.327,148.327,147.7498,147.7801,16466.0
2018-10-12 13:40:00,194.69,195.73,194.58,195.73,21200.0,147.8713,148.6612,147.7877,148.6612,21200.0
2018-10-12 13:50:00,195.73,195.82,195.49,195.49,13166.0,148.6612,148.7296,148.4789,148.4789,13166.0
2018-10-12 14:00:00,195.5,195.56,195.27,195.33,10881.0,148.4865,148.5321,148.3118,148.3574,10881.0
2018-10-12 14:10:00,195.21,195.44,194.98,195.26,14759.0,148.2662,148.4409,148.0916,148.3042,14759.0
2018-10-12 14:20:00,195.29,195.46,194.98,195.42,19269.0,148.327,148.4561,148.0916,148.4257,19269.0
2018-10-12 14:30:00,195.4,195.72,195.32,195.7,12996.0,148.4106,148.6536,148.3498,148.6384,12996.0
2018-10-12 14:40:00,195.75,195.92,195.49,195.64,20239.0,148.6764,148.8055,148.4789,148.5928,20239.0
2018-10-12 14:50:00,195.64,196.62,195.64,196.33,20899.0,148.5928,149.3372,148.5928,149.1169,20899.0
2018-10-12 15:00:00,196.26,196.51,195.9,196.36,12518.0,149.0637,149.2536,148.7903,149.1397,12518.0
2018-10-12 15:10:00,196.41,196.8,196.41,196.56,17931.0,149.1777,149.4739,149.1777,149.2916,17931.0
2018-10-12 15:20:00,196.61,197.37,196.6,197.31,16113.0,149.3296,149.9068,149.322,149.8612,16113.0
2018-10-12 15:30:00,197.3,197.33,196.76,196.81,29609.0,149.8536,149.8764,149.4435,149.4815,29609.0
2018-10-12 15:40:00,196.79,197.39,196.68,197.18,37047.0,149.4663,149.922,149.3827,149.7625,37047.0
2018-10-12 15:50:00,197.25,197.42,196.79,196.84,91957.0,149.8157,149.9448,149.4663,149.5043,91957.0
2018-10-15 09:30:00,196.34,198.14,196.31,197.88,19253.0,149.1245,150.4916,149.1017,150.2942,19253.0
2018-10-15 09:40:00,197.89,198.67,197.73,198.56,15098.0,150.3018,150.8942,150.1802,150.8106,15098.0
2018-10-15 09:50:00,198.54,198.84,198.14,198.15,8411.0,150.7954,151.0233,150.4916,150.4992,8411.0
2018-10-15 10:00:00,197.97,198.55,197.96,198.24,5371.0,150.3625,150.803,150.3549,150.5676,5371.0
2018-10-15 10:10:00,198.24,198.38,197.52,198.34,4262.0,150.5676,150.6739,150.0207,150.6435,4262.0
2018-10-15 10:20:00,198.76,199.56,198.65,199.28,17974.0,150.9625,151.5702,150.879,151.3575,17974.0
2018-10-15 10:30:00,199.17,199.4,198.85,199.27,6302.0,151.2739,151.4486,151.0309,151.3499,6302.0
2018-10-15 10:40:00,199.16,200.24,199.16,199.65,15310.0,151.2664,152.0866,151.2664,151.6385,15310.0
2018-10-15 10:50:00,199.56,199.68,199.26,199.68,3201.0,151.5702,151.6613,151.3423,151.6613,3201.0
2018-10-15 11:00:00,199.5,199.65,198.73,198.8,10014.0,151.5246,151.6385,150.9398,150.9929,10014.0
2018-10-15 11:10:00,198.71,199.26,198.7,199.02,8154.0,150.9246,151.3423,150.917,151.16,8154.0
2018-10-15 11:20:00,199.16,199.47,198.66,199.47,8635.0,151.2664,151.5018,150.8866,151.5018,8635.0
2018-10-15 11:30:00,199.68,199.68,198.85,198.85,4236.0,151.6613,151.6613,151.0309,151.0309,4236.0
2018-10-15 11:40:00,198.79,198.9,198.49,198.52,3519.0,150.9853,151.0689,150.7575,150.7803,3519.0
2018-10-15 11:50:00,198.6,198.97,198.6,198.85,2794.0,150.841,151.122,150.841,151.0309,2794.0
2018-10-15 12:00:00,198.74,198.89,198.43,198.49,3752.0,150.9474,151.0613,150.7119,150.7575,3752.0
2018-10-15 12:10:00,198.55,198.97,198.41,198.96,3722.0,150.803,151.122,150.6967,151.1144,3722.0
2018-10-15 12:20:00,199.12,199.4,199.03,199.05,3000.0,151.236,151.4486,151.1676,151.1828,3000.0
2018-10-15 12:30:00,199.04,199.05,198.79,198.93,4300.0,151.1752,151.1828,150.9853,151.0917,4300.0
2018-10-15 12:40:00,198.94,199.35,198.93,199.24,5460.0,151.0993,151.4107,151.0917,151.3271,5460.0
2018-10-15 12:50:00,199.17,199.31,199.17,199.21,2031.0,151.2739,151.3803,151.2739,151.3043,2031.0
2018-10-15 13:00:00,199.28,199.5,199.17,199.4,3711.0,151.3575,151.5246,151.2739,151.4486,3711.0
2018-10-15 13:10:00,199.4,199.46,199.15,199.44,2950.0,151.4486,151.4942,151.2588,151.479,2950.0
2018-10-15 13:20:00,199.37,199.45,199.15,199.34,8800.0,151.4259,151.4866,151.2588,151.4031,8800.0
2018-10-15 13:30:00,199.47,199.65,199.35,199.65,3900.0,151.5018,151.6385,151.4107,151.6385,3900.0
2018-10-15 13:40:00,199.67,199.7,199.18,199.18,5376.0,151.6537,151.6765,151.2815,151.2815,5376.0
2018-10-15 13:50:00,199.24,199.73,199.01,199.38,12078.0,151.3271,151.6993,151.1524,151.4334,12078.0
2018-10-15 14:00:00,199.32,199.39,199.11,199.27,5511.0,151.3879,151.441,151.2284,151.3499,5511.0
2018-10-15 14:10:00,199.23,199.37,199.08,199.34,4494.0,151.3195,151.4259,151.2056,151.4031,4494.0
2018-10-15 14:20:00,199.43,199.68,199.29,199.35,4854.0,151.4714,151.6613,151.3651,151.4107,4854.0
2018-10-15 14:30:00,199.25,199.63,199.25,199.63,4367.0,151.3347,151.6233,151.3347,151.6233,4367.0
2018-10-15 14:40:00,199.75,200.06,199.65,199.8,6672.0,151.7145,151.9499,151.6385,151.7524,6672.0
2018-10-15 14:50:00,199.84,200.1,199.84,200.1,3748.0,151.7828,151.9803,151.7828,151.9803,3748.0
2018-10-15 15:00:00,200.02,200.15,199.38,199.51,6211.0,151.9195,152.0183,151.4334,151.5322,6211.0
2018-10-15 15:10:00,199.52,199.62,199.14,199.26,5618.0,151.5398,151.6157,151.2512,151.3423,5618.0
2018-10-15 15:20:00,199.16,199.57,199.15,199.22,8816.0,151.2664,151.5778,151.2588,151.3119,8816.0
2018-10-15 15:30:00,199.2,199.27,198.94,199.24,11911.0,151.2967,151.3499,151.0993,151.3271,11911.0
2018-10-15 15:40:00,199.21,199.44,198.75,198.75,19481.0,151.3043,151.479,150.9549,150.9549,19481.0
2018-10-15 15:50:00,198.78,198.92,198.19,198.25,68009.0,150.9777,151.0841,150.5296,150.5752,68009.0
2018-10-16 09:30:00,198.46,199.01,197.74,198.74,23809.0,150.7347,151.1524,150.1878,150.9474,23809.0
2018-10-16 09:40:00,198.32,198.8,197.73,198.05,10228.0,150.6284,150.9929,150.1802,150.4233,10228.0
2018-10-16 09:50:00,197.91,198.08,197.72,197.95,11590.0,150.317,150.4461,150.1726,150.3473,11590.0
2018-10-16 10:00:00,198.15,198.59,198.04,198.5,8278.0,150.4992,150.8334,150.4157,150.7651,8278.0
2018-10-16 10:10:00,198.5,199.24,198.5,199.06,11704.0,150.7651,151.3271,150.7651,151.1904,11704.0
2018-10-16 10:20:00,199.14,199.14,198.22,198.42,18120.0,151.2512,151.2512,150.5524,150.7043,18120.0
2018-10-16 10:30:00,198.42,198.49,197.98,198.25,9946.0,150.7043,150.7575,150.3701,150.5752,9946.0
2018-10-16 10:40:00,198.24,198.29,197.94,198.14,10320.0,150.5676,150.6056,150.3397,150.4916,10320.0
2018-10-16 10:50:00,198.12,198.67,198.0,198.22,13273.0,150.4765,150.8942,150.3853,150.5524,13273.0
2018-10-16 11:00:00,198.22,199.19,198.11,199.15,12515.0,150.5524,151.2891,150.4689,151.2588,12515.0
2018-10-16 11:10:00,199.22,199.23,198.5,198.5,5748.0,151.3119,151.3195,150.7651,150.7651,5748.0
2018-10-16 11:20:00,198.63,198.85,198.34,198.34,9604.0,150.8638,151.0309,150.6435,150.6435,9604.0
2018-10-16 11:30:00,198.36,198.9,198.36,198.86,8692.0,150.6587,151.0689,150.6587,151.0385,8692.0
2018-10-16 11:40:00,198.91,198.99,198.37,198.37,5088.0,151.0765,151.1372,150.6663,150.6663,5088.0
2018-10-16 11:50:00,198.37,198.72,198.21,198.43,9400.0,150.6663,150.9322,150.5448,150.7119,9400.0
2018-10-16 12:00:00,198.43,198.51,198.18,198.28,10304.0,150.7119,150.7727,150.522,150.598,10304.0
2018-10-16 12:10:00,198.23,198.23,197.85,197.88,13605.0,150.56,150.56,150.2714,150.2942,13605.0
2018-10-16 12:20:00,197.88,198.13,197.75,197.97,6289.0,150.2942,150.484,150.1954,150.3625,6289.0
2018-10-16 12:30:00,197.98,198.5,197.92,198.35,16323.0,150.3701,150.7651,150.3245,150.6511,16323.0
2018-10-16 12:40:00,198.29,198.57,198.2,198.27,8388.0,150.6056,150.8182,150.5372,150.5904,8388.0
2018-10-16 12:50:00,198.28,198.5,198.16,198.23,17429.0,150.598,150.7651,150.5068,150.56,17429.0
2018-10-16 13:00:00,198.18,198.26,197.97,198.26,5850.0,150.522,150.5828,150.3625,150.5828,5850.0
2018-10-16 13:10:00,198.13,198.13,197.8,197.8,8176.0,150.484,150.484,150.2334,150.2334,8176.0
2018-10-16 13:20:00,197.87,198.19,197.83,198.19,15677.0,150.2866,150.5296,150.2562,150.5296,15677.0
2018-10-16 13:30:00,198.27,198.43,198.23,198.39,6804.0,150.5904,150.7119,150.56,150.6815,6804.0
2018-10-16 13:40:00,198.31,198.42,198.22,198.42,6270.0,150.6208,150.7043,150.5524,150.7043,6270.0
2018-10-16 13:50:00,198.49,198.57,198.27,198.55,20552.0,150.7575,150.8182,150.5904,150.803,20552.0
2018-10-16 14:00:00,198.63,198.8,198.61,198.65,10079.0,150.8638,150.9929,150.8486,150.879,10079.0
2018-10-16 14:10:00,198.62,198.76,198.49,198.59,22728.0,150.8562,150.9625,150.7575,150.8334,22728.0
2018-10-16 14:20:00,198.55,199.45,198.53,199.45,28904.0,150.803,151.4866,150.7879,151.4866,28904.0
2018-10-16 14:30:00,199.39,199.78,199.21,199.55,10469.0,151.441,151.7373,151.3043,151.5626,10469.0
2018-10-16 14:40:00,199.5,199.59,199.31,199.58,9207.0,151.5246,151.5929,151.3803,151.5854,9207.0
2018-10-16 14:50:00,199.54,199.6,199.13,199.26,13968.0,151.555,151.6005,151.2436,151.3423,13968.0
2018-10-16 15:00:00,199.25,199.29,198.89,199.11,25532.0,151.3347,151.3651,151.0613,151.2284,25532.0
2018-10-16 15:10:00,198.99,199.42,198.92,199.42,9250.0,151.1372,151.4638,151.0841,151.4638,9250.0
2018-10-16 15:20:00,199.42,199.51,198.94,198.94,16576.0,151.4638,151.5322,151.0993,151.0993,16576.0
2018-10-16 15:30:00,198.94,199.17,198.78,199.14,20060.0,151.0993,151.2739,150.9777,151.2512,20060.0
2018-10-16 15:40:00,199.18,199.39,199.03,199.29,30238.0,151.2815,151.441,151.1676,151.3651,30238.0
2018-10-16 15:50:00,199.4,199.42,198.81,199.06,57368.0,151.4486,151.4638,151.0005,151.1904,57368.0
2018-10-17 09:30:00,199.09,199.5,198.57,198.98,12652.0,151.2132,151.5246,150.8182,151.1296,12652.0
2018-10-17 09:40:00,199.1,199.17,198.55,198.55,3180.0,151.2208,151.2739,150.803,150.803,3180.0
2018-10-17 09:50:00,198.45,198.71,197.77,197.85,6007.0,150.7271,150.9246,150.2106,150.2714,6007.0
2018-10-17 10:00:00,198.03,198.24,197.09,197.11,8848.0,150.4081,150.5676,149.6941,149.7093,8848.0
2018-10-17 10:10:00,197.33,197.53,197.09,197.28,8038.0,149.8764,150.0283,149.6941,149.8385,8038.0
2018-10-17 10:20:00,197.48,197.51,197.02,197.1,13720.0,149.9904,150.0131,149.641,149.7017,13720.0
2018-10-17 10:30:00,197.44,198.33,197.34,198.08,5379.0,149.96,150.636,149.884,150.4461,5379.0
2018-10-17 10:40:00,198.08,198.15,197.33,197.77,10434.0,150.4461,150.4992,149.8764,150.2106,10434.0
2018-10-17 10:50:00,197.7,197.81,197.3,197.63,7393.0,150.1575,150.241,149.8536,150.1043,7393.0
2018-10-17 11:00:00,197.72,197.88,197.17,197.4,9209.0,150.1726,150.2942,149.7549,149.9296,9209.0
2018-10-17 11:10:00,197.25,197.42,196.82,196.82,14643.0,149.8157,149.9448,149.4891,149.4891,14643.0
2018-10-17 11:20:00,196.98,197.59,196.71,197.51,5023.0,149.6106,150.0739,149.4055,150.0131,5023.0
2018-10-17 11:30:00,197.54,197.71,197.28,197.61,18358.0,150.0359,150.165,149.8385,150.0891,18358.0
2018-10-17 11:40:00,197.61,198.34,197.51,198.27,8952.0,150.0891,150.6435,150.0131,150.5904,8952.0
2018-10-17 11:50:00,198.31,198.96,198.24,198.78,7654.0,150.6208,151.1144,150.5676,150.9777,7654.0
2018-10-17 12:00:00,198.86,199.06,198.74,198.74,6139.0,151.0385,151.1904,150.9474,150.9474,6139.0
2018-10-17 12:10:00,198.52,199.02,198.5,198.99,4765.0,150.7803,151.16,150.7651,151.1372,4765.0
2018-10-17 12:20:00,199.03,199.21,198.71,199.21,7634.0,151.1676,151.3043,150.9246,151.3043,7634.0
2018-10-17 12:30:00,199.21,199.21,198.95,199.08,4043.0,151.3043,151.3043,151.1069,151.2056,4043.0
2018-10-17 12:40:00,199.17,199.25,198.82,199.05,5380.0,151.2739,151.3347,151.0081,151.1828,5380.0
2018-10-17 12:50:00,198.96,198.96,198.47,198.81,4600.0,151.1144,151.1144,150.7423,151.0005,4600.0
2018-10-17 13:00:00,199.03,199.14,198.8,198.9,5914.0,151.1676,151.2512,150.9929,151.0689,5914.0
2018-10-17 13:10:00,198.95,199.16,198.79,198.88,9788.0,151.1069,151.2664,150.9853,151.0537,9788.0
2018-10-17 13:20:00,198.91,199.09,198.83,199.02,12177.0,151.0765,151.2132,151.0157,151.16,12177.0
2018-10-17 13:30:00,199.13,199.26,198.98,199.15,6544.0,151.2436,151.3423,151.1296,151.2588,6544.0
2018-10-17 13:40:00,199.11,199.42,199.01,199.36,15662.0,151.2284,151.4638,151.1524,151.4183,15662.0
2018-10-17 13:50:00,199.37,199.49,199.26,199.28,6455.0,151.4259,151.517,151.3423,151.3575,6455.0
2018-10-17 14:00:00,199.39,199.39,198.79,198.92,6687.0,151.441,151.441,150.9853,151.0841,6687.0
2018-10-17 14:10:00,198.84,198.95,198.56,198.83,8638.0,151.0233,151.1069,150.8106,151.0157,8638.0
2018-10-17 14:20:00,198.79,198.97,198.54,198.54,11089.0,150.9853,151.122,150.7954,150.7954,11089.0
2018-10-17 14:30:00,198.43,198.53,198.32,198.47,3724.0,150.7119,150.7879,150.6284,150.7423,3724.0
2018-10-17 14:40:00,198.53,198.71,198.5,198.58,7083.0,150.7879,150.9246,150.7651,150.8258,7083.0
2018-10-17 14:50:00,198.59,198.84,198.58,198.64,17750.0,150.8334,151.0233,150.8258,150.8714,17750.0
2018-10-17 15:00:00,198.62,198.64,198.04,198.17,30492.0,150.8562,150.8714,150.4157,150.5144,30492.0
2018-10-17 15:10:00,198.19,198.52,197.93,197.98,10639.0,150.5296,150.7803,150.3321,150.3701,10639.0
2018-10-17 15:20:00,198.03,198.54,197.91,198.53,9570.0,150.4081,150.7954,150.317,150.7879,9570.0
2018-10-17 15:30:00,198.51,198.61,198.13,198.28,14236.0,150.7727,150.8486,150.484,150.598,14236.0
2018-10-17 15:40:00,198.22,198.33,197.39,197.7,30495.0,150.5524,150.636,149.922,150.1575,30495.0
2018-10-17 15:50:00,197.75,198.12,197.7,198.09,70680.0,150.1954,150.4765,150.1575,150.4537,70680.0
2018-10-18 09:30:00,198.1,198.48,197.78,198.47,13624.0,150.4613,150.7499,150.2182,150.7423,13624.0
2018-10-18 09:40:00,198.33,199.41,198.33,199.18,5909.0,150.636,151.4562,150.636,151.2815,5909.0
2018-10-18 09:50:00,199.06,199.06,198.72,198.94,4758.0,151.1904,151.1904,150.9322,151.0993,4758.0
2018-10-18 10:00:00,199.03,199.33,198.66,198.78,6811.0,151.1676,151.3955,150.8866,150.9777,6811.0
2018-10-18 10:10:00,198.73,199.39,198.73,199.3,2748.0,150.9398,151.441,150.9398,151.3727,2748.0
2018-10-18 10:20:00,199.55,199.68,199.21,199.45,11127.0,151.5626,151.6613,151.3043,151.4866,11127.0
2018-10-18 10:30:00,199.36,199.5,198.72,198.95,16551.0,151.4183,151.5246,150.9322,151.1069,16551.0
2018-10-18 10:40:00,199.01,199.04,198.75,198.83,18388.0,151.1524,151.1752,150.9549,151.0157,18388.0
2018-10-18 10:50:00,198.97,199.15,198.79,198.99,19125.0,151.122,151.2588,150.9853,151.1372,19125.0
2018-10-18 11:00:00,199.11,199.26,198.91,198.91,25717.0,151.2284,151.3423,151.0765,151.0765,25717.0
2018-10-18 11:10:00,198.97,199.15,198.93,199.07,15685.0,151.122,151.2588,151.0917,151.198,15685.0
2018-10-18 11:20:00,199.03,199.26,198.92,198.92,34462.0,151.1676,151.3423,151.0841,151.0841,34462.0
2018-10-18 11:30:00,198.89,199.09,198.52,198.79,12814.0,151.0613,151.2132,150.7803,150.9853,12814.0
2018-10-18 11:40:00,198.8,199.08,198.71,198.82,9355.0,150.9929,151.2056,150.9246,151.0081,9355.0
2018-10-18 11:50:00,198.7,198.72,198.19,198.19,6317.0,150.917,150.9322,150.5296,150.5296,6317.0
2018-10-18 12:00:00,198.2,198.2,197.87,198.09,5131.0,150.5372,150.5372,150.2866,150.4537,5131.0
2018-10-18 12:10:00,198.11,198.11,197.69,197.72,5368.0,150.4689,150.4689,150.1499,150.1726,5368.0
2018-10-18 12:20:00,197.69,197.86,197.54,197.58,13621.0,150.1499,150.279,150.0359,150.0663,13621.0
2018-10-18 12:30:00,197.55,197.7,197.41,197.57,10140.0,150.0435,150.1575,149.9372,150.0587,10140.0
2018-10-18 12:40:00,197.62,198.2,197.58,198.2,6596.0,150.0967,150.5372,150.0663,150.5372,6596.0
2018-10-18 12:50:00,198.18,198.2,197.95,198.08,17187.0,150.522,150.5372,150.3473,150.4461,17187.0
2018-10-18 13:00:00,198.09,198.11,197.66,197.75,10811.0,150.4537,150.4689,150.1271,150.1954,10811.0
2018-10-18 13:10:00,197.76,197.77,197.43,197.43,4987.0,150.203,150.2106,149.9524,149.9524,4987.0
2018-10-18 13:20:00,197.47,197.68,197.42,197.44,4229.0,149.9828,150.1423,149.9448,149.96,4229.0
2018-10-18 13:30:00,197.47,197.64,197.3,197.64,8578.0,149.9828,150.1119,149.8536,150.1119,8578.0
2018-10-18 13:40:00,197.52,197.52,197.03,197.15,8979.0,150.0207,150.0207,149.6486,149.7397,8979.0
2018-10-18 13:50:00,197.24,197.31,196.83,197.14,7067.0,149.8081,149.8612,149.4967,149.7321,7067.0
2018-10-18 14:00:00,197.13,197.58,197.08,197.56,12852.0,149.7245,150.0663,149.6865,150.0511,12852.0
2018-10-18 14:10:00,197.5,197.51,197.2,197.23,6663.0,150.0055,150.0131,149.7777,149.8005,6663.0
2018-10-18 14:20:00,197.27,197.56,197.23,197.45,8869.0,149.8309,150.0511,149.8005,149.9676,8869.0
2018-10-18 14:30:00,197.46,197.86,197.31,197.65,10165.0,149.9752,150.279,149.8612,150.1195,10165.0
2018-10-18 14:40:00,197.64,198.13,197.59,197.81,21102.0,150.1119,150.484,150.0739,150.241,21102.0
2018-10-18 14:50:00,197.85,198.07,197.77,197.84,8762.0,150.2714,150.4385,150.2106,150.2638,8762.0
2018-10-18 15:00:00,197.91,197.93,197.53,197.56,7557.0,150.317,150.3321,150.0283,150.0511,7557.0
2018-10-18 15:10:00,197.56,197.9,197.36,197.63,52343.0,150.0511,150.3094,149.8992,150.1043,52343.0
2018-10-18 15:20:00,197.68,197.98,197.52,197.94,13468.0,150.1423,150.3701,150.0207,150.3397,13468.0
2018-10-18 15:30:00,197.9,198.0,197.62,197.98,26554.0,150.3094,150.3853,150.0967,150.3701,26554.0
2018-10-18 15:40:00,198.0,198.33,197.84,198.28,24059.0,150.3853,150.636,150.2638,150.598,24059.0
2018-10-18 15:50:00,198.24,198.61,198.06,198.14,83179.0,150.5676,150.8486,150.4309,150.4916,83179.0
2018-10-19 09:30:00,198.45,198.93,198.15,198.75,51330.0,150.7271,151.0917,150.4992,150.9549,51330.0
2018-10-19 09:40:00,198.93,198.93,198.23,198.3,7097.0,151.0917,151.0917,150.56,150.6132,7097.0
2018-10-19 09:50:00,198.31,198.45,198.0,198.06,9286.0,150.6208,150.7271,150.3853,150.4309,9286.0
2018-10-19 10:00:00,198.2,198.59,198.04,198.51,43541.0,150.5372,150.8334,150.4157,150.7727,43541.0
2018-10-19 10:10:00,198.53,198.57,197.75,197.95,35837.0,150.7879,150.8182,150.1954,150.3473,35837.0
2018-10-19 10:20:00,198.0,198.41,197.68,197.73,13311.0,150.3853,150.6967,150.1423,150.1802,13311.0
2018-10-19 10:30:00,197.74,197.9,197.17,197.17,14590.0,150.1878,150.3094,149.7549,149.7549,14590.0
2018-10-19 10:40:00,197.12,197.42,196.95,197.3,20020.0,149.7169,149.9448,149.5878,149.8536,20020.0
2018-10-19 10:50:00,197.27,197.68,197.27,197.53,18359.0,149.8309,150.1423,149.8309,150.0283,18359.0
2018-10-19 11:00:00,197.47,197.62,197.26,197.62,12691.0,149.9828,150.0967,149.8233,150.0967,12691.0
2018-10-19 11:10:00,197.61,198.22,197.61,198.1,11860.0,150.0891,150.5524,150.0891,150.4613,11860.0
2018-10-19 11:20:00,198.14,198.15,197.77,198.13,9074.0,150.4916,150.4992,150.2106,150.484,9074.0
2018-10-19 11:30:00,198.05,198.14,197.92,197.98,12846.0,150.4233,150.4916,150.3245,150.3701,12846.0
2018-10-19 11:40:00,197.97,198.62,197.97,198.48,6768.0,150.3625,150.8562,150.3625,150.7499,6768.0
2018-10-19 11:50:00,198.51,198.78,198.48,198.71,13872.0,150.7727,150.9777,150.7499,150.9246,13872.0
2018-10-19 12:00:00,198.76,198.76,198.43,198.69,15824.0,150.9625,150.9625,150.7119,150.9094,15824.0
2018-10-19 12:10:00,198.64,198.65,198.1,198.36,18271.0,150.8714,150.879,150.4613,150.6587,18271.0
2018-10-19 12:20:00,198.33,198.64,198.1,198.4,11962.0,150.636,150.8714,150.4613,150.6891,11962.0
2018-10-19 12:30:00,198.39,198.65,198.36,198.53,31463.0,150.6815,150.879,150.6587,150.7879,31463.0
2018-10-19 12:40:00,198.63,198.8,198.35,198.79,12237.0,150.8638,150.9929,150.6511,150.9853,12237.0
2018-10-19 12:50:00,198.84,198.92,198.59,198.82,7800.0,151.0233,151.0841,150.8334,151.0081,7800.0
2018-10-19 13:00:00,198.75,199.49,198.74,199.34,26972.0,150.9549,151.517,150.9474,151.4031,26972.0
2018-10-19 13:10:00,199.34,199.94,199.31,199.94,8308.0,151.4031,151.8588,151.3803,151.8588,8308.0
2018-10-19 13:20:00,199.96,200.48,199.88,200.44,15209.0,151.874,152.2689,151.8132,152.2385,15209.0
2018-10-19 13:30:00,200.5,200.65,199.72,199.84,10931.0,152.2841,152.398,151.6917,151.7828,10931.0
2018-10-19 13:40:00,199.82,199.88,199.53,199.7,4372.0,151.7676,151.8132,151.5474,151.6765,4372.0
2018-10-19 13:50:00,199.7,199.81,199.55,199.8,7234.0,151.6765,151.76,151.5626,151.7524,7234.0
2018-10-19 14:00:00,199.77,199.77,199.18,199.18,9468.0,151.7297,151.7297,151.2815,151.2815,9468.0
2018-10-19 14:10:00,199.23,199.62,199.23,199.51,7453.0,151.3195,151.6157,151.3195,151.5322,7453.0
2018-10-19 14:20:00,199.56,199.81,199.37,199.54,15727.0,151.5702,151.76,151.4259,151.555,15727.0
2018-10-19 14:30:00,199.56,199.78,199.5,199.7,9829.0,151.5702,151.7373,151.5246,151.6765,9829.0
2018-10-19 14:40:00,199.75,199.81,199.69,199.79,16669.0,151.7145,151.76,151.6689,151.7449,16669.0
2018-10-19 14:50:00,199.77,199.81,199.62,199.63,10926.0,151.7297,151.76,151.6157,151.6233,10926.0
2018-10-19 15:00:00,199.62,199.72,199.41,199.57,10391.0,151.6157,151.6917,151.4562,151.5778,10391.0
2018-10-19 15:10:00,199.64,199.84,199.6,199.66,20870.0,151.6309,151.7828,151.6005,151.6461,20870.0
2018-10-19 15:20:00,199.69,199.75,199.66,199.7,29714.0,151.6689,151.7145,151.6461,151.6765,29714.0
2018-10-19 15:30:00,199.73,199.74,199.61,199.7,55049.0,151.6993,151.7069,151.6081,151.6765,55049.0
2018-10-19 15:40:00,199.69,199.75,199.53,199.73,60964.0,151.6689,151.7145,151.5474,151.6993,60964.0
2018-10-19 15:50:00,199.71,200.17,199.64,199.96,119912.0,151.6841,152.0335,151.6309,151.874,119912.0
2018-10-22 09:30:00,200.49,201.57,200.09,201.39,75406.0,152.2765,153.0968,151.9727,152.9601,75406.0
2018-10-22 09:40:00,201.39,202.17,200.79,200.96,47941.0,152.9601,153.5525,152.5044,152.6335,47941.0
2018-10-22 09:50:00,200.8,200.8,199.14,199.47,6561.0,152.512,152.512,151.2512,151.5018,6561.0
2018-10-22 10:00:00,199.61,199.73,198.75,198.94,10027.0,151.6081,151.6993,150.9549,151.0993,10027.0
2018-10-22 10:10:00,198.95,199.3,198.7,198.98,8449.0,151.1069,151.3727,150.917,151.1296,8449.0
2018-10-22 10:20:00,198.9,199.13,198.71,199.06,24256.0,151.0689,151.2436,150.9246,151.1904,24256.0
2018-10-22 10:30:00,199.06,199.06,198.46,198.59,9732.0,151.1904,151.1904,150.7347,150.8334,9732.0
2018-10-22 10:40:00,198.54,198.85,198.23,198.52,11192.0,150.7954,151.0309,150.56,150.7803,11192.0
2018-10-22 10:50:00,198.58,198.99,198.39,198.99,9737.0,150.8258,151.1372,150.6815,151.1372,9737.0
2018-10-22 11:00:00,198.99,199.07,198.61,198.73,10377.0,151.1372,151.198,150.8486,150.9398,10377.0
2018-10-22 11:10:00,198.68,198.68,198.18,198.23,16689.0,150.9018,150.9018,150.522,150.56,16689.0
2018-10-22 11:20:00,198.2,198.58,197.99,198.38,14051.0,150.5372,150.8258,150.3777,150.6739,14051.0
2018-10-22 11:30:00,198.42,198.54,198.11,198.48,9431.0,150.7043,150.7954,150.4689,150.7499,9431.0
2018-10-22 11:40:00,198.52,198.58,198.21,198.58,11330.0,150.7803,150.8258,150.5448,150.8258,11330.0
2018-10-22 11:50:00,198.58,198.89,198.58,198.81,7711.0,150.8258,151.0613,150.8258,151.0005,7711.0
2018-10-22 12:00:00,198.81,199.07,198.81,198.93,8901.0,151.0005,151.198,151.0005,151.0917,8901.0
2018-10-22 12:10:00,198.93,198.93,198.36,198.44,6742.0,151.0917,151.0917,150.6587,150.7195,6742.0
2018-10-22 12:20:00,198.34,198.62,198.2,198.62,9358.0,150.6435,150.8562,150.5372,150.8562,9358.0
2018-10-22 12:30:00,198.65,198.95,198.29,198.31,10323.0,150.879,151.1069,150.6056,150.6208,10323.0
2018-10-22 12:40:00,198.43,198.5,197.99,198.24,9484.0,150.7119,150.7651,150.3777,150.5676,9484.0
2018-10-22 12:50:00,198.28,198.98,198.25,198.72,11257.0,150.598,151.1296,150.5752,150.9322,11257.0
2018-10-22 13:00:00,198.7,198.71,198.42,198.46,8222.0,150.917,150.9246,150.7043,150.7347,8222.0
2018-10-22 13:10:00,198.45,198.85,198.37,198.57,6927.0,150.7271,151.0309,150.6663,150.8182,6927.0
2018-10-22 13:20:00,198.6,198.61,198.19,198.42,7895.0,150.841,150.8486,150.5296,150.7043,7895.0
2018-10-22 13:30:00,198.42,198.52,198.34,198.47,9187.0,150.7043,150.7803,150.6435,150.7423,9187.0
2018-10-22 13:40:00,198.52,198.93,198.52,198.85,7839.0,150.7803,151.0917,150.7803,151.0309,7839.0
2018-10-22 13:50:00,198.77,198.87,198.48,198.48,4653.0,150.9701,151.0461,150.7499,150.7499,4653.0
2018-10-22 14:00:00,198.59,198.59,198.27,198.28,6291.0,150.8334,150.8334,150.5904,150.598,6291.0
2018-10-22 14:10:00,198.27,198.27,197.77,197.77,10202.0,150.5904,150.5904,150.2106,150.2106,10202.0
2018-10-22 14:20:00,197.72,197.72,197.4,197.43,8991.0,150.1726,150.1726,149.9296,149.9524,8991.0
2018-10-22 14:30:00,197.42,197.78,197.41,197.58,11350.0,149.9448,150.2182,149.9372,150.0663,11350.0
2018-10-22 14:40:00,197.58,198.24,197.57,198.11,10400.0,150.0663,150.5676,150.0587,150.4689,10400.0
2018-10-22 14:50:00,198.05,198.14,197.77,197.94,7233.0,150.4233,150.4916,150.2106,150.3397,7233.0
2018-10-22 15:00:00,197.94,198.09,197.68,197.71,9955.0,150.3397,150.4537,150.1423,150.165,9955.0
2018-10-22 15:10:00,197.71,197.71,197.29,197.4,7765.0,150.165,150.165,149.846,149.9296,7765.0
2018-10-22 15:20:00,197.48,197.72,197.18,197.43,10826.0,149.9904,150.1726,149.7625,149.9524,10826.0
2018-10-22 15:30:00,197.55,197.58,196.75,196.75,18653.0,150.0435,150.0663,149.4359,149.4359,18653.0
2018-10-22 15:40:00,196.63,196.84,196.43,196.7,25435.0,149.3448,149.5043,149.1929,149.3979,25435.0
2018-10-22 15:50:00,196.76,196.86,196.47,196.52,68422.0,149.4435,149.5195,149.2232,149.2612,68422.0
2018-10-23 09:30:00,196.35,197.31,195.79,196.63,19440.0,149.1321,149.8612,148.7068,149.3448,19440.0
2018-10-23 09:40:00,196.5,196.61,195.28,195.89,16314.0,149.246,149.3296,148.3194,148.7827,16314.0
2018-10-23 09:50:00,195.87,196.2,195.44,195.69,33508.0,148.7675,149.0182,148.4409,148.6308,33508.0
2018-10-23 10:00:00,195.82,196.22,195.45,195.71,35253.0,148.7296,149.0334,148.4485,148.646,35253.0
2018-10-23 10:10:00,195.79,196.01,194.6,194.68,66917.0,148.7068,148.8739,147.8029,147.8637,66917.0
2018-10-23 10:20:00,194.78,195.37,194.63,195.08,19034.0,147.9396,148.3878,147.8257,148.1675,19034.0
2018-10-23 10:30:00,195.04,195.04,194.09,194.71,22803.0,148.1371,148.1371,147.4156,147.8865,22803.0
2018-10-23 10:40:00,194.73,195.78,194.67,195.25,17447.0,147.9017,148.6992,147.8561,148.2966,17447.0
2018-10-23 10:50:00,195.33,195.86,195.1,195.2,14638.0,148.3574,148.7599,148.1827,148.2586,14638.0
2018-10-23 11:00:00,195.2,195.94,195.16,195.87,10478.0,148.2586,148.8207,148.2283,148.7675,10478.0
2018-10-23 11:10:00,195.94,196.05,195.14,195.38,20173.0,148.8207,148.9042,148.2131,148.3954,20173.0
2018-10-23 11:20:00,195.37,195.47,194.97,195.2,16611.0,148.3878,148.4637,148.084,148.2586,16611.0
2018-10-23 11:30:00,195.2,195.92,194.98,195.85,69678.0,148.2586,148.8055,148.0916,148.7523,69678.0
2018-10-23 11:40:00,195.74,196.48,195.74,196.35,17180.0,148.6688,149.2308,148.6688,149.1321,17180.0
2018-10-23 11:50:00,196.31,196.41,195.97,196.24,11547.0,149.1017,149.1777,148.8435,149.0485,11547.0
2018-10-23 12:00:00,196.25,197.01,196.16,196.87,12424.0,149.0561,149.6334,148.9878,149.527,12424.0
2018-10-23 12:10:00,196.83,197.15,196.79,196.97,11094.0,149.4967,149.7397,149.4663,149.603,11094.0
2018-10-23 12:20:00,196.97,197.08,196.72,196.99,21560.0,149.603,149.6865,149.4131,149.6182,21560.0
2018-10-23 12:30:00,197.0,197.07,196.73,196.78,19510.0,149.6258,149.679,149.4207,149.4587,19510.0
2018-10-23 12:40:00,196.75,197.72,196.72,197.71,13536.0,149.4359,150.1726,149.4131,150.165,13536.0
2018-10-23 12:50:00,197.66,197.66,196.98,197.13,13790.0,150.1271,150.1271,149.6106,149.7245,13790.0
2018-10-23 13:00:00,197.12,197.44,197.1,197.36,21607.0,149.7169,149.96,149.7017,149.8992,21607.0
2018-10-23 13:10:00,197.34,197.92,197.21,197.82,25115.0,149.884,150.3245,149.7853,150.2486,25115.0
2018-10-23 13:20:00,197.9,198.54,197.84,198.34,12996.0,150.3094,150.7954,150.2638,150.6435,12996.0
2018-10-23 13:30:00,198.35,198.5,197.87,198.1,12230.0,150.6511,150.7651,150.2866,150.4613,12230.0
2018-10-23 13:40:00,198.02,198.08,197.79,197.8,14470.0,150.4005,150.4461,150.2258,150.2334,14470.0
2018-10-23 13:50:00,197.79,197.89,197.69,197.75,15028.0,150.2258,150.3018,150.1499,150.1954,15028.0
2018-10-23 14:00:00,197.81,198.29,197.74,198.28,19689.0,150.241,150.6056,150.1878,150.598,19689.0
2018-10-23 14:10:00,198.28,198.96,198.26,198.89,13463.0,150.598,151.1144,150.5828,151.0613,13463.0
2018-10-23 14:20:00,198.98,199.14,198.57,198.63,14826.0,151.1296,151.2512,150.8182,150.8638,14826.0
2018-10-23 14:30:00,198.59,198.82,198.49,198.56,21997.0,150.8334,151.0081,150.7575,150.8106,21997.0
2018-10-23 14:40:00,198.56,198.67,198.38,198.57,18359.0,150.8106,150.8942,150.6739,150.8182,18359.0
2018-10-23 14:50:00,198.48,199.11,198.47,198.52,16104.0,150.7499,151.2284,150.7423,150.7803,16104.0
2018-10-23 15:00:00,198.51,199.11,198.45,198.65,22715.0,150.7727,151.2284,150.7271,150.879,22715.0
2018-10-23 15:10:00,198.58,198.64,198.06,198.06,32647.0,150.8258,150.8714,150.4309,150.4309,32647.0
2018-10-23 15:20:00,198.14,198.52,198.02,198.06,32025.0,150.4916,150.7803,150.4005,150.4309,32025.0
2018-10-23 15:30:00,198.06,198.1,197.69,197.78,32047.0,150.4309,150.4613,150.1499,150.2182,32047.0
2018-10-23 15:40:00,197.79,197.97,197.42,197.59,48414.0,150.2258,150.3625,149.9448,150.0739,48414.0
2018-10-23 15:50:00,197.56,197.8,197.4,197.64,93596.0,150.0511,150.2334,149.9296,150.1119,93596.0
2018-10-24 09:30:00,198.14,198.64,197.11,198.42,9086.0,150.4916,150.8714,149.7093,150.7043,9086.0
2018-10-24 09:40:00,198.42,198.54,197.97,197.97,3800.0,150.7043,150.7954,150.3625,150.3625,3800.0
2018-10-24 09:50:00,197.87,198.38,197.75,198.28,7788.0,150.2866,150.6739,150.1954,150.598,7788.0
2018-10-24 10:00:00,198.3,199.16,198.19,199.16,9303.0,150.6132,151.2664,150.5296,151.2664,9303.0
2018-10-24 10:10:00,199.14,199.95,199.14,199.76,8732.0,151.2512,151.8664,151.2512,151.7221,8732.0
2018-10-24 10:20:00,199.74,200.53,199.73,200.19,11724.0,151.7069,152.3069,151.6993,152.0487,11724.0
2018-10-24 10:30:00,200.0,200.89,200.0,200.48,9408.0,151.9044,152.5803,151.9044,152.2689,9408.0
2018-10-24 10:40:00,200.6,200.89,200.07,200.29,15238.0,152.3601,152.5803,151.9575,152.1246,15238.0
2018-10-24 10:50:00,200.22,200.69,200.22,200.43,12275.0,152.0714,152.4284,152.0714,152.2309,12275.0
2018-10-24 11:00:00,200.43,200.49,199.62,199.62,10132.0,152.2309,152.2765,151.6157,151.6157,10132.0
2018-10-24 11:10:00,199.69,200.62,199.69,200.51,18309.0,151.6689,152.3753,151.6689,152.2917,18309.0
2018-10-24 11:20:00,200.44,201.07,200.44,200.77,10116.0,152.2385,152.717,152.2385,152.4892,10116.0
2018-10-24 11:30:00,200.95,201.06,200.43,200.68,14646.0,152.6259,152.7094,152.2309,152.4208,14646.0
2018-10-24 11:40:00,200.71,201.17,200.38,201.17,16273.0,152.4436,152.793,152.193,152.793,16273.0
2018-10-24 11:50:00,200.98,201.3,200.87,201.3,19605.0,152.6487,152.8917,152.5651,152.8917,19605.0
2018-10-24 12:00:00,201.15,201.37,200.91,201.3,4850.0,152.7778,152.9449,152.5955,152.8917,4850.0
2018-10-24 12:10:00,201.3,201.36,200.96,201.16,16528.0,152.8917,152.9373,152.6335,152.7854,16528.0
2018-10-24 12:20:00,201.16,201.88,201.16,201.88,9355.0,152.7854,153.3323,152.7854,153.3323,9355.0
2018-10-24 12:30:00,201.91,201.91,201.5,201.5,9816.0,153.355,153.355,153.0436,153.0436,9816.0
2018-10-24 12:40:00,201.41,201.42,201.17,201.17,18052.0,152.9753,152.9829,152.793,152.793,18052.0
2018-10-24 12:50:00,201.29,201.63,201.08,201.44,20997.0,152.8841,153.1424,152.7246,152.9981,20997.0
2018-10-24 13:00:00,201.34,201.41,201.06,201.26,6580.0,152.9221,152.9753,152.7094,152.8613,6580.0
2018-10-24 13:10:00,201.25,201.33,200.98,201.12,32741.0,152.8538,152.9145,152.6487,152.755,32741.0
2018-10-24 13:20:00,201.07,201.14,200.95,201.04,12915.0,152.717,152.7702,152.6259,152.6943,12915.0
2018-10-24 13:30:00,201.03,202.17,200.93,201.77,62820.0,152.6867,153.5525,152.6107,153.2487,62820.0
2018-10-24 13:40:00,201.81,202.69,201.81,202.69,10100.0,153.2791,153.9475,153.2791,153.9475,10100.0
2018-10-24 13:50:00,202.54,202.83,202.28,202.53,10615.0,153.8335,154.0538,153.6361,153.8259,10615.0
2018-10-24 14:00:00,202.46,202.55,202.17,202.44,11670.0,153.7728,153.8411,153.5525,153.7576,11670.0
2018-10-24 14:10:00,202.45,202.75,202.17,202.31,15056.0,153.7652,153.993,153.5525,153.6588,15056.0
2018-10-24 14:20:00,202.49,203.17,202.49,203.07,10924.0,153.7956,154.312,153.7956,154.2361,10924.0
2018-10-24 14:30:00,203.11,203.39,202.98,203.24,9331.0,154.2665,154.4791,154.1677,154.3652,9331.0
2018-10-24 14:40:00,203.23,203.23,202.71,202.82,17131.0,154.3576,154.3576,153.9627,154.0462,17131.0
2018-10-24 14:50:00,202.7,202.75,202.17,202.22,28579.0,153.9551,153.993,153.5525,153.5905,28579.0
2018-10-24 15:00:00,202.18,202.23,201.44,201.57,11623.0,153.5601,153.5981,152.9981,153.0968,11623.0
2018-10-24 15:10:00,201.53,202.28,201.53,202.14,11486.0,153.0664,153.6361,153.0664,153.5297,11486.0
2018-10-24 15:20:00,202.04,202.09,201.3,201.46,31273.0,153.4538,153.4918,152.8917,153.0133,31273.0
2018-10-24 15:30:00,201.38,201.63,200.9,201.63,59124.0,152.9525,153.1424,152.5879,153.1424,59124.0
2018-10-24 15:40:00,201.62,201.74,201.2,201.31,41981.0,153.1348,153.2259,152.8158,152.8993,41981.0
2018-10-24 15:50:00,201.31,201.36,200.61,200.71,75161.0,152.8993,152.9373,152.3677,152.4436,75161.0
2018-10-25 09:30:00,199.86,200.68,198.98,200.68,17175.0,151.798,152.4208,151.1296,152.4208,17175.0
2018-10-25 09:40:00,200.26,201.26,200.13,201.12,13676.0,152.1018,152.8613,152.0031,152.755,13676.0
2018-10-25 09:50:00,201.1,201.45,200.66,201.17,12594.0,152.7398,153.0057,152.4056,152.793,12594.0
2018-10-25 10:00:00,201.29,202.28,200.72,200.84,21070.0,152.8841,153.6361,152.4512,152.5423,21070.0
2018-10-25 10:10:00,200.7,201.99,200.5,201.84,16874.0,152.436,153.4158,152.2841,153.3019,16874.0
2018-10-25 10:20:00,201.96,202.07,201.09,201.09,10277.0,153.393,153.4766,152.7322,152.7322,10277.0
2018-10-25 10:30:00,201.06,201.76,200.82,201.35,8083.0,152.7094,153.2411,152.5272,152.9297,8083.0
2018-10-25 10:40:00,201.56,201.58,201.21,201.38,11027.0,153.0892,153.1044,152.8234,152.9525,11027.0
2018-10-25 10:50:00,201.58,201.82,200.98,200.98,4300.0,153.1044,153.2867,152.6487,152.6487,4300.0
2018-10-25 11:00:00,201.06,201.59,201.03,201.52,6331.0,152.7094,153.112,152.6867,153.0588,6331.0
2018-10-25 11:10:00,201.61,202.23,201.34,202.2,6481.0,153.1272,153.5981,152.9221,153.5753,6481.0
2018-10-25 11:20:00,202.26,202.81,202.01,202.01,4800.0,153.6209,154.0386,153.431,153.431,4800.0
2018-10-25 11:30:00,202.03,202.05,201.63,201.81,5889.0,153.4462,153.4614,153.1424,153.2791,5889.0
2018-10-25 11:40:00,201.74,202.36,201.74,202.28,5800.0,153.2259,153.6968,153.2259,153.6361,5800.0
2018-10-25 11:50:00,202.38,202.6,201.9,202.04,10489.0,153.712,153.8791,153.3474,153.4538,10489.0
2018-10-25 12:00:00,201.9,202.51,201.9,202.3,4350.0,153.3474,153.8108,153.3474,153.6513,4350.0
2018-10-25 12:10:00,202.38,202.5,202.08,202.13,4400.0,153.712,153.8032,153.4842,153.5221,4400.0
2018-10-25 12:20:00,202.23,202.94,202.19,202.94,6202.0,153.5981,154.1373,153.5677,154.1373,6202.0
2018-10-25 12:30:00,203.06,203.17,202.8,202.96,4941.0,154.2285,154.312,154.031,154.1525,4941.0
2018-10-25 12:40:00,203.01,203.02,202.78,202.86,3300.0,154.1905,154.1981,154.0158,154.0766,3300.0
2018-10-25 12:50:00,202.82,203.13,202.72,203.13,4132.0,154.0462,154.2817,153.9703,154.2817,4132.0
2018-10-25 13:00:00,203.24,203.3,202.69,202.7,3900.0,154.3652,154.4108,153.9475,153.9551,3900.0
2018-10-25 13:10:00,202.83,202.96,202.42,202.42,4090.0,154.0538,154.1525,153.7424,153.7424,4090.0
2018-10-25 13:20:00,202.51,202.58,202.27,202.34,6537.0,153.8108,153.8639,153.6285,153.6816,6537.0
2018-10-25 13:30:00,202.35,202.7,202.23,202.68,7971.0,153.6892,153.9551,153.5981,153.9399,7971.0
2018-10-25 13:40:00,202.63,202.63,201.93,201.93,10519.0,153.9019,153.9019,153.3702,153.3702,10519.0
2018-10-25 13:50:00,201.9,202.26,201.5,202.19,13294.0,153.3474,153.6209,153.0436,153.5677,13294.0
2018-10-25 14:00:00,202.26,202.55,202.21,202.5,6491.0,153.6209,153.8411,153.5829,153.8032,6491.0
2018-10-25 14:10:00,202.46,202.59,201.97,202.14,8844.0,153.7728,153.8715,153.4006,153.5297,8844.0
2018-10-25 14:20:00,202.14,202.56,202.12,202.38,10225.0,153.5297,153.8487,153.5145,153.712,10225.0
2018-10-25 14:30:00,202.32,202.83,202.27,202.73,9967.0,153.6664,154.0538,153.6285,153.9778,9967.0
2018-10-25 14:40:00,202.73,202.8,202.46,202.5,7606.0,153.9778,154.031,153.7728,153.8032,7606.0
2018-10-25 14:50:00,202.46,202.46,202.05,202.31,4689.0,153.7728,153.7728,153.4614,153.6588,4689.0
2018-10-25 15:00:00,202.37,202.49,202.18,202.32,8800.0,153.7044,153.7956,153.5601,153.6664,8800.0
2018-10-25 15:10:00,202.35,202.56,202.23,202.34,14633.0,153.6892,153.8487,153.5981,153.6816,14633.0
2018-10-25 15:20:00,202.34,202.4,202.21,202.21,8917.0,153.6816,153.7272,153.5829,153.5829,8917.0
2018-10-25 15:30:00,202.19,202.4,201.77,202.32,18045.0,153.5677,153.7272,153.2487,153.6664,18045.0
2018-10-25 15:40:00,202.38,202.38,201.85,202.0,28776.0,153.712,153.712,153.3095,153.4234,28776.0
2018-10-25 15:50:00,202.01,202.01,201.42,201.72,35682.0,153.431,153.431,152.9829,153.2107,35682.0
2018-10-26 09:30:00,201.98,201.98,200.22,200.76,16769.0,153.4082,153.4082,152.0714,152.4816,16769.0
2018-10-26 09:40:00,200.78,201.03,199.86,199.86,9304.0,152.4968,152.6867,151.798,151.798,9304.0
2018-10-26 09:50:00,199.72,199.76,198.67,198.67,3932.0,151.6917,151.7221,150.8942,150.8942,3932.0
2018-10-26 10:00:00,198.82,199.2,198.52,198.91,8528.0,151.0081,151.2967,150.7803,151.0765,8528.0
2018-10-26 10:10:00,199.01,200.08,199.01,200.0,23070.0,151.1524,151.9651,151.1524,151.9044,23070.0
2018-10-26 10:20:00,200.0,200.82,199.86,199.87,8677.0,151.9044,152.5272,151.798,151.8056,8677.0
2018-10-26 10:30:00,199.7,199.83,199.2,199.58,4120.0,151.6765,151.7752,151.2967,151.5854,4120.0
2018-10-26 10:40:00,199.71,200.23,198.9,198.96,6168.0,151.6841,152.079,151.0689,151.1144,6168.0
2018-10-26 10:50:00,199.01,199.56,198.85,198.85,23877.0,151.1524,151.5702,151.0309,151.0309,23877.0
2018-10-26 11:00:00,198.79,200.04,198.78,199.97,9339.0,150.9853,151.9347,150.9777,151.8816,9339.0
2018-10-26 11:10:00,199.83,200.86,199.79,200.62,19116.0,151.7752,152.5575,151.7449,152.3753,19116.0
2018-10-26 11:20:00,200.68,200.68,200.08,200.32,10860.0,152.4208,152.4208,151.9651,152.1474,10860.0
2018-10-26 11:30:00,200.47,201.05,200.33,200.64,9339.0,152.2613,152.7018,152.155,152.3904,9339.0
2018-10-26 11:40:00,200.64,200.64,200.03,200.37,28535.0,152.3904,152.3904,151.9271,152.1854,28535.0
2018-10-26 11:50:00,200.4,201.09,200.4,201.03,35172.0,152.2082,152.7322,152.2082,152.6867,35172.0
2018-10-26 12:00:00,201.08,202.08,200.86,201.88,20927.0,152.7246,153.4842,152.5575,153.3323,20927.0
2018-10-26 12:10:00,201.97,201.98,201.2,201.8,11360.0,153.4006,153.4082,152.8158,153.2715,11360.0
2018-10-26 12:20:00,201.78,201.92,201.39,201.65,30230.0,153.2563,153.3626,152.9601,153.1576,30230.0
2018-10-26 12:30:00,201.6,202.13,201.6,201.96,20148.0,153.1196,153.5221,153.1196,153.393,20148.0
2018-10-26 12:40:00,202.07,202.63,201.98,202.4,23876.0,153.4766,153.9019,153.4082,153.7272,23876.0
2018-10-26 12:50:00,202.52,202.52,201.9,201.96,19891.0,153.8183,153.8183,153.3474,153.393,19891.0
2018-10-26 13:00:00,201.99,202.3,201.8,201.81,6866.0,153.4158,153.6513,153.2715,153.2791,6866.0
2018-10-26 13:10:00,201.88,202.26,201.64,201.99,15295.0,153.3323,153.6209,153.15,153.4158,15295.0
2018-10-26 13:20:00,201.95,202.18,201.79,201.97,46552.0,153.3854,153.5601,153.2639,153.4006,46552.0
2018-10-26 13:30:00,201.93,202.03,201.45,201.76,38424.0,153.3702,153.4462,153.0057,153.2411,38424.0
2018-10-26 13:40:00,201.68,202.0,201.6,201.85,8303.0,153.1803,153.4234,153.1196,153.3095,8303.0
2018-10-26 13:50:00,201.97,202.77,201.88,202.77,7129.0,153.4006,154.0082,153.3323,154.0082,7129.0
2018-10-26 14:00:00,202.65,202.69,201.83,201.94,11665.0,153.9171,153.9475,153.2943,153.3778,11665.0
2018-10-26 14:10:00,201.89,202.17,201.48,201.56,21397.0,153.3398,153.5525,153.0284,153.0892,21397.0
2018-10-26 14:20:00,201.66,201.85,201.13,201.5,10007.0,153.1652,153.3095,152.7626,153.0436,10007.0
2018-10-26 14:30:00,201.59,202.29,201.53,202.23,10320.0,153.112,153.6437,153.0664,153.5981,10320.0
2018-10-26 14:40:00,202.3,202.33,201.89,202.03,14415.0,153.6513,153.674,153.3398,153.4462,14415.0
2018-10-26 14:50:00,201.97,202.04,200.79,200.91,13934.0,153.4006,153.4538,152.5044,152.5955,13934.0
2018-10-26 15:00:00,200.99,201.05,200.27,200.81,13906.0,152.6563,152.7018,152.1094,152.5196,13906.0
2018-10-26 15:10:00,200.81,201.18,200.28,201.09,10904.0,152.5196,152.8006,152.117,152.7322,10904.0
2018-10-26 15:20:00,201.12,201.71,201.04,201.47,10213.0,152.755,153.2031,152.6943,153.0208,10213.0
2018-10-26 15:30:00,201.4,201.61,200.63,201.16,14975.0,152.9677,153.1272,152.3829,152.7854,14975.0
2018-10-26 15:40:00,201.22,201.77,200.62,201.46,24817.0,152.831,153.2487,152.3753,153.0133,24817.0
2018-10-26 15:50:00,201.72,202.11,200.71,200.84,51556.0,153.2107,153.5069,152.4436,152.5423,51556.0
2018-10-29 09:30:00,202.17,203.49,201.79,202.62,19134.0,153.5525,154.5551,153.2639,153.8943,19134.0
2018-10-29 09:40:00,202.77,203.65,202.76,203.65,64478.0,154.0082,154.6766,154.0006,154.6766,64478.0
2018-10-29 09:50:00,203.7,204.24,203.16,204.19,89104.0,154.7146,155.1247,154.3044,155.0867,89104.0
2018-10-29 10:00:00,204.24,204.48,203.68,203.91,45268.0,155.1247,155.307,154.6994,154.8741,45268.0
2018-10-29 10:10:00,203.94,204.47,203.93,204.45,20453.0,154.8969,155.2994,154.8893,155.2842,20453.0
2018-10-29 10:20:00,204.45,204.7,204.24,204.5,37997.0,155.2842,155.4741,155.1247,155.3222,37997.0
2018-10-29 10:30:00,204.62,204.98,204.47,204.98,48025.0,155.4133,155.6868,155.2994,155.6868,48025.0
2018-10-29 10:40:00,204.87,204.98,204.33,204.33,9438.0,155.6032,155.6868,155.1931,155.1931,9438.0
2018-10-29 10:50:00,204.52,204.73,204.09,204.16,5932.0,155.3374,155.4969,155.0108,155.064,5932.0
2018-10-29 11:00:00,204.26,204.65,204.16,204.17,4281.0,155.1399,155.4361,155.064,155.0716,4281.0
2018-10-29 11:10:00,204.06,204.49,203.93,204.49,6855.0,154.988,155.3146,154.8893,155.3146,6855.0
2018-10-29 11:20:00,204.49,204.96,204.49,204.86,12029.0,155.3146,155.6716,155.3146,155.5956,12029.0
2018-10-29 11:30:00,204.9,204.96,204.52,204.82,7022.0,155.626,155.6716,155.3374,155.5652,7022.0
2018-10-29 11:40:00,204.75,205.21,204.64,205.09,33041.0,155.5121,155.8615,155.4285,155.7703,33041.0
2018-10-29 11:50:00,205.09,205.25,204.54,204.54,22756.0,155.7703,155.8918,155.3526,155.3526,22756.0
2018-10-29 12:00:00,204.55,204.9,204.54,204.54,7547.0,155.3602,155.626,155.3526,155.3526,7547.0
2018-10-29 12:10:00,204.57,205.17,204.42,205.13,14820.0,155.3754,155.8311,155.2614,155.8007,14820.0
2018-10-29 12:20:00,205.1,205.3,204.79,205.24,28231.0,155.7779,155.9298,155.5425,155.8842,28231.0
2018-10-29 12:30:00,205.12,205.5,205.04,205.29,13026.0,155.7931,156.0817,155.7323,155.9222,13026.0
2018-10-29 12:40:00,205.32,205.42,205.08,205.08,7325.0,155.945,156.021,155.7627,155.7627,7325.0
2018-10-29 12:50:00,205.16,205.36,205.0,205.24,15570.0,155.8235,155.9754,155.702,155.8842,15570.0
2018-10-29 13:00:00,205.23,205.75,205.22,205.75,26316.0,155.8767,156.2716,155.8691,156.2716,26316.0
2018-10-29 13:10:00,205.75,205.83,205.59,205.79,26838.0,156.2716,156.3324,156.1501,156.302,26838.0
2018-10-29 13:20:00,205.79,205.83,205.56,205.72,11134.0,156.302,156.3324,156.1273,156.2488,11134.0
2018-10-29 13:30:00,205.75,206.21,205.74,206.13,31280.0,156.2716,156.621,156.264,156.5602,31280.0
2018-10-29 13:40:00,206.13,206.25,205.92,205.99,22241.0,156.5602,156.6514,156.4007,156.4539,22241.0
2018-10-29 13:50:00,206.03,206.2,205.97,206.17,17552.0,156.4843,156.6134,156.4387,156.5906,17552.0
2018-10-29 14:00:00,206.1,206.25,205.93,206.15,24802.0,156.5374,156.6514,156.4083,156.5754,24802.0
2018-10-29 14:10:00,206.14,206.14,205.64,205.96,10873.0,156.5678,156.5678,156.1881,156.4311,10873.0
2018-10-29 14:20:00,205.98,206.25,205.84,205.96,7875.0,156.4463,156.6514,156.34,156.4311,7875.0
2018-10-29 14:30:00,205.94,206.21,205.81,205.97,19266.0,156.4159,156.621,156.3172,156.4387,19266.0
2018-10-29 14:40:00,206.02,206.58,205.98,206.56,42189.0,156.4767,156.902,156.4463,156.8868,42189.0
2018-10-29 14:50:00,206.61,206.65,206.36,206.56,35221.0,156.9248,156.9552,156.7349,156.8868,35221.0
2018-10-29 15:00:00,206.48,206.54,205.58,205.81,13653.0,156.8261,156.8716,156.1425,156.3172,13653.0
2018-10-29 15:10:00,205.86,205.93,205.15,205.89,15744.0,156.3551,156.4083,155.8159,156.3779,15744.0
2018-10-29 15:20:00,205.87,205.87,205.43,205.61,23760.0,156.3627,156.3627,156.0286,156.1653,23760.0
2018-10-29 15:30:00,205.54,205.8,205.21,205.8,39970.0,156.1121,156.3096,155.8615,156.3096,39970.0
2018-10-29 15:40:00,205.83,206.7,205.0,206.39,52628.0,156.3324,156.9931,155.702,156.7577,52628.0
2018-10-29 15:50:00,206.27,206.71,205.97,206.15,74774.0,156.6666,157.0007,156.4387,156.5754,74774.0
2018-10-30 09:30:00,206.0,207.0,205.08,206.82,55412.0,156.4615,157.221,155.7627,157.0843,55412.0
2018-10-30 09:40:00,206.93,206.95,206.42,206.91,34980.0,157.1678,157.183,156.7805,157.1526,34980.0
2018-10-30 09:50:00,206.91,207.5,206.36,207.26,85013.0,157.1526,157.6008,156.7349,157.4185,85013.0
2018-10-30 10:00:00,207.37,208.0,207.35,207.78,132696.0,157.502,157.9805,157.4868,157.8134,132696.0
2018-10-30 10:10:00,207.87,208.28,207.68,208.11,68077.0,157.8818,158.1932,157.7375,158.0641,68077.0
2018-10-30 10:20:00,208.03,208.11,207.16,208.02,23000.0,158.0033,158.0641,157.3425,157.9957,23000.0
2018-10-30 10:30:00,208.06,208.2,207.57,207.81,16550.0,158.0261,158.1324,157.6539,157.8362,16550.0
2018-10-30 10:40:00,207.91,208.32,207.83,207.86,34949.0,157.9122,158.2236,157.8514,157.8742,34949.0
2018-10-30 10:50:00,207.96,208.18,207.45,208.06,14752.0,157.9501,158.1172,157.5628,158.0261,14752.0
2018-10-30 11:00:00,208.12,208.6,208.06,208.59,42339.0,158.0717,158.4362,158.0261,158.4286,42339.0
2018-10-30 11:10:00,208.64,208.72,208.3,208.66,23649.0,158.4666,158.5274,158.2084,158.4818,23649.0
2018-10-30 11:20:00,208.72,209.37,208.62,209.17,25795.0,158.5274,159.0211,158.4514,158.8692,25795.0
2018-10-30 11:30:00,209.29,209.83,209.29,209.54,19456.0,158.9603,159.3705,158.9603,159.1502,19456.0
2018-10-30 11:40:00,209.46,210.2,209.44,209.91,46194.0,159.0894,159.6515,159.0742,159.4312,46194.0
2018-10-30 11:50:00,209.79,209.79,209.17,209.62,15733.0,159.3401,159.3401,158.8692,159.211,15733.0
2018-10-30 12:00:00,209.58,209.82,209.26,209.26,30250.0,159.1806,159.3629,158.9375,158.9375,30250.0
2018-10-30 12:10:00,209.37,209.89,209.37,209.89,15100.0,159.0211,159.416,159.0211,159.416,15100.0
2018-10-30 12:20:00,209.79,210.07,209.71,209.91,37476.0,159.3401,159.5527,159.2793,159.4312,37476.0
2018-10-30 12:30:00,209.87,209.91,209.32,209.64,48365.0,159.4008,159.4312,158.9831,159.2261,48365.0
2018-10-30 12:40:00,209.69,210.04,209.46,210.04,21186.0,159.2641,159.5299,159.0894,159.5299,21186.0
2018-10-30 12:50:00,210.05,210.16,209.34,209.37,16783.0,159.5375,159.6211,158.9983,159.0211,16783.0
2018-10-30 13:00:00,209.31,209.49,209.16,209.4,16260.0,158.9755,159.1122,158.8616,159.0439,16260.0
2018-10-30 13:10:00,209.4,209.54,209.13,209.13,12028.0,159.0439,159.1502,158.8388,158.8388,12028.0
2018-10-30 13:20:00,209.11,209.52,208.96,209.06,42324.0,158.8236,159.135,158.7097,158.7856,42324.0
2018-10-30 13:30:00,208.99,209.26,208.52,209.19,24570.0,158.7325,158.9375,158.3755,158.8844,24570.0
2018-10-30 13:40:00,209.26,209.36,208.63,208.89,31977.0,158.9375,159.0135,158.459,158.6565,31977.0
2018-10-30 13:50:00,208.88,208.97,208.22,208.39,18533.0,158.6489,158.7173,158.1476,158.2767,18533.0
2018-10-30 14:00:00,208.41,208.41,207.15,207.25,21571.0,158.2919,158.2919,157.3349,157.4109,21571.0
2018-10-30 14:10:00,207.34,207.99,207.07,207.93,24627.0,157.4792,157.9729,157.2742,157.9274,24627.0
2018-10-30 14:20:00,208.03,208.03,207.45,207.46,22632.0,158.0033,158.0033,157.5628,157.5704,22632.0
2018-10-30 14:30:00,207.45,207.99,207.23,207.99,13277.0,157.5628,157.9729,157.3957,157.9729,13277.0
2018-10-30 14:40:00,208.0,208.0,207.39,207.52,21595.0,157.9805,157.9805,157.5172,157.616,21595.0
2018-10-30 14:50:00,207.57,208.36,207.57,208.3,28682.0,157.6539,158.254,157.6539,158.2084,28682.0
2018-10-30 15:00:00,208.16,208.29,207.83,208.18,27403.0,158.102,158.2008,157.8514,158.1172,27403.0
2018-10-30 15:10:00,208.14,208.45,207.89,207.89,32892.0,158.0869,158.3223,157.897,157.897,32892.0
2018-10-30 15:20:00,207.81,207.84,207.34,207.47,25489.0,157.8362,157.859,157.4792,157.578,25489.0
2018-10-30 15:30:00,207.53,207.67,207.05,207.45,42766.0,157.6236,157.7299,157.259,157.5628,42766.0
2018-10-30 15:40:00,207.41,207.97,207.33,207.66,51763.0,157.5324,157.9577,157.4716,157.7223,51763.0
2018-10-30 15:50:00,207.7,208.29,207.61,207.71,103341.0,157.7527,158.2008,157.6843,157.7603,103341.0
2018-10-31 09:30:00,208.2,210.5,205.0,210.38,33478.0,158.1324,159.8793,155.702,159.7882,33478.0
2018-10-31 09:40:00,210.38,210.7,207.71,208.95,61702.0,159.7882,160.0312,157.7603,158.7021,61702.0
2018-10-31 09:50:00,209.46,210.17,207.98,208.62,59567.0,159.0894,159.6287,157.9653,158.4514,59567.0
2018-10-31 10:00:00,208.61,209.96,206.85,206.86,46847.0,158.4438,159.4692,157.1071,157.1147,46847.0
2018-10-31 10:10:00,206.99,208.46,206.63,208.09,44000.0,157.2134,158.3299,156.94,158.0489,44000.0
2018-10-31 10:20:00,208.09,208.09,205.56,206.44,36650.0,158.0489,158.0489,156.1273,156.7957,36650.0
2018-10-31 10:30:00,206.45,206.65,204.73,204.96,30955.0,156.8033,156.9552,155.4969,155.6716,30955.0
2018-10-31 10:40:00,205.09,205.92,205.05,205.92,21869.0,155.7703,156.4007,155.7399,156.4007,21869.0
2018-10-31 10:50:00,205.81,206.26,205.18,205.94,24803.0,156.3172,156.659,155.8387,156.4159,24803.0
2018-10-31 11:00:00,206.01,207.49,205.68,207.13,34028.0,156.4691,157.5932,156.2184,157.3197,34028.0
2018-10-31 11:10:00,207.23,208.76,207.23,208.22,22715.0,157.3957,158.5578,157.3957,158.1476,22715.0
2018-10-31 11:20:00,208.23,209.49,208.06,209.33,21404.0,158.1552,159.1122,158.0261,158.9907,21404.0
2018-10-31 11:30:00,209.25,209.96,208.96,209.15,32217.0,158.9299,159.4692,158.7097,158.854,32217.0
2018-10-31 11:40:00,209.13,209.4,208.88,208.88,12577.0,158.8388,159.0439,158.6489,158.6489,12577.0
2018-10-31 11:50:00,208.97,209.51,208.96,209.31,29478.0,158.7173,159.1274,158.7097,158.9755,29478.0
2018-10-31 12:00:00,209.46,209.73,209.18,209.53,35817.0,159.0894,159.2945,158.8768,159.1426,35817.0
2018-10-31 12:10:00,209.62,209.92,209.51,209.75,9800.0,159.211,159.4388,159.1274,159.3097,9800.0
2018-10-31 12:20:00,209.67,209.89,209.47,209.78,12350.0,159.2489,159.416,159.097,159.3325,12350.0
2018-10-31 12:30:00,209.72,210.58,209.57,210.45,13540.0,159.2869,159.9401,159.173,159.8414,13540.0
2018-10-31 12:40:00,210.5,211.5,210.5,211.12,16469.0,159.8793,160.6389,159.8793,160.3502,16469.0
2018-10-31 12:50:00,211.12,211.12,210.08,210.51,23274.0,160.3502,160.3502,159.5603,159.8869,23274.0
2018-10-31 13:00:00,210.55,211.14,210.39,210.39,11680.0,159.9173,160.3654,159.7958,159.7958,11680.0
2018-10-31 13:10:00,210.47,210.49,209.35,209.63,28790.0,159.8565,159.8717,159.0059,159.2185,28790.0
2018-10-31 13:20:00,209.62,211.16,209.46,210.71,32229.0,159.211,160.3806,159.0894,160.0388,32229.0
2018-10-31 13:30:00,210.68,210.68,209.64,209.69,16659.0,160.016,160.016,159.2261,159.2641,16659.0
2018-10-31 13:40:00,209.75,210.35,209.11,209.25,29517.0,159.3097,159.7654,158.8236,158.9299,29517.0
2018-10-31 13:50:00,209.23,209.23,208.1,208.46,17511.0,158.9147,158.9147,158.0565,158.3299,17511.0
2018-10-31 14:00:00,208.46,209.19,208.38,208.76,28705.0,158.3299,158.8844,158.2691,158.5578,28705.0
2018-10-31 14:10:00,208.73,209.03,208.48,208.65,33472.0,158.535,158.7628,158.3451,158.4742,33472.0
2018-10-31 14:20:00,208.67,208.93,208.55,208.82,17857.0,158.4894,158.6869,158.3983,158.6033,17857.0
2018-10-31 14:30:00,208.81,208.95,208.61,208.88,16964.0,158.5957,158.7021,158.4438,158.6489,16964.0
2018-10-31 14:40:00,208.83,208.84,208.65,208.83,11719.0,158.6109,158.6185,158.4742,158.6109,11719.0
2018-10-31 14:50:00,208.78,208.92,208.62,208.77,14122.0,158.573,158.6793,158.4514,158.5654,14122.0
2018-10-31 15:00:00,208.68,208.83,208.58,208.59,12824.0,158.497,158.6109,158.421,158.4286,12824.0
2018-10-31 15:10:00,208.63,208.79,208.51,208.63,13749.0,158.459,158.5805,158.3679,158.459,13749.0
2018-10-31 15:20:00,208.57,208.58,207.21,207.3,30279.0,158.4135,158.421,157.3805,157.4489,30279.0
2018-10-31 15:30:00,207.27,207.37,206.0,206.03,44257.0,157.4261,157.502,156.4615,156.4843,44257.0
2018-10-31 15:40:00,205.98,206.11,205.44,205.85,86601.0,156.4463,156.545,156.0361,156.3476,86601.0
2018-10-31 15:50:00,205.85,206.1,205.44,205.48,130816.0,156.3476,156.5374,156.0361,156.0665,130816.0
2018-11-01 09:30:00,205.83,206.36,204.83,206.36,18100.0,156.3324,156.7349,155.5728,156.7349,18100.0
2018-11-01 09:40:00,206.29,207.53,205.44,207.53,16486.0,156.6817,157.6236,156.0361,157.6236,16486.0
2018-11-01 09:50:00,207.54,207.96,206.93,206.94,10654.0,157.6311,157.9501,157.1678,157.1754,10654.0
2018-11-01 10:00:00,206.13,207.86,206.13,207.75,11026.0,156.5602,157.8742,156.5602,157.7906,11026.0
2018-11-01 10:10:00,207.62,208.29,207.24,207.32,5444.0,157.6919,158.2008,157.4033,157.4641,5444.0
2018-11-01 10:20:00,207.37,207.69,206.51,206.63,8029.0,157.502,157.7451,156.8488,156.94,8029.0
2018-11-01 10:30:00,206.62,207.19,206.47,206.65,10068.0,156.9324,157.3653,156.8185,156.9552,10068.0
2018-11-01 10:40:00,206.47,206.82,206.14,206.77,11834.0,156.8185,157.0843,156.5678,157.0463,11834.0
2018-11-01 10:50:00,206.76,207.06,206.5,206.54,6339.0,157.0387,157.2666,156.8412,156.8716,6339.0
2018-11-01 11:00:00,206.77,207.09,206.44,206.96,6820.0,157.0463,157.2894,156.7957,157.1906,6820.0
2018-11-01 11:10:00,206.97,207.91,206.97,207.74,5300.0,157.1982,157.9122,157.1982,157.783,5300.0
2018-11-01 11:20:00,207.78,208.14,207.56,207.89,4757.0,157.8134,158.0869,157.6463,157.897,4757.0
2018-11-01 11:30:00,207.88,208.21,207.67,207.82,9257.0,157.8894,158.14,157.7299,157.8438,9257.0
2018-11-01 11:40:00,207.72,207.87,207.62,207.65,12379.0,157.7679,157.8818,157.6919,157.7147,12379.0
2018-11-01 11:50:00,207.75,208.86,207.75,208.74,7651.0,157.7906,158.6337,157.7906,158.5426,7651.0
2018-11-01 12:00:00,208.77,208.92,208.32,208.92,7300.0,158.5654,158.6793,158.2236,158.6793,7300.0
2018-11-01 12:10:00,208.85,208.99,208.32,208.32,6624.0,158.6261,158.7325,158.2236,158.2236,6624.0
2018-11-01 12:20:00,208.1,208.24,207.76,208.12,8750.0,158.0565,158.1628,157.7982,158.0717,8750.0
2018-11-01 12:30:00,208.2,208.28,207.81,208.04,10533.0,158.1324,158.1932,157.8362,158.0109,10533.0
2018-11-01 12:40:00,208.03,208.03,207.76,207.89,6000.0,158.0033,158.0033,157.7982,157.897,6000.0
2018-11-01 12:50:00,207.96,208.04,207.66,207.9,3410.0,157.9501,158.0109,157.7223,157.9046,3410.0
2018-11-01 13:00:00,207.85,208.0,207.46,207.49,8982.0,157.8666,157.9805,157.5704,157.5932,8982.0
2018-11-01 13:10:00,207.55,207.75,207.48,207.73,7389.0,157.6387,157.7906,157.5856,157.7755,7389.0
2018-11-01 13:20:00,207.65,207.69,207.26,207.34,4168.0,157.7147,157.7451,157.4185,157.4792,4168.0
2018-11-01 13:30:00,207.28,207.46,207.09,207.15,8101.0,157.4337,157.5704,157.2894,157.3349,8101.0
2018-11-01 13:40:00,207.12,207.21,206.61,206.67,11431.0,157.3121,157.3805,156.9248,156.9704,11431.0
2018-11-01 13:50:00,206.68,206.81,206.57,206.61,6927.0,156.978,157.0767,156.8944,156.9248,6927.0
2018-11-01 14:00:00,206.45,206.45,206.06,206.24,7010.0,156.8033,156.8033,156.5071,156.6438,7010.0
2018-11-01 14:10:00,206.31,206.41,205.87,206.14,6538.0,156.6969,156.7729,156.3627,156.5678,6538.0
2018-11-01 14:20:00,206.03,206.17,205.94,205.97,8976.0,156.4843,156.5906,156.4159,156.4387,8976.0
2018-11-01 14:30:00,205.97,205.97,205.15,205.37,21718.0,156.4387,156.4387,155.8159,155.983,21718.0
2018-11-01 14:40:00,205.38,205.73,205.29,205.67,7201.0,155.9906,156.2564,155.9222,156.2108,7201.0
2018-11-01 14:50:00,205.63,205.81,205.42,205.75,7045.0,156.1805,156.3172,156.021,156.2716,7045.0
2018-11-01 15:00:00,205.65,205.75,205.39,205.55,10194.0,156.1956,156.2716,155.9982,156.1197,10194.0
2018-11-01 15:10:00,205.55,205.71,205.37,205.45,16009.0,156.1197,156.2412,155.983,156.0437,16009.0
2018-11-01 15:20:00,205.4,205.66,205.23,205.51,10058.0,156.0058,156.2032,155.8767,156.0893,10058.0
2018-11-01 15:30:00,205.54,205.78,205.26,205.71,37770.0,156.1121,156.2944,155.8994,156.2412,37770.0
2018-11-01 15:40:00,205.78,206.04,205.41,206.04,36992.0,156.2944,156.4919,156.0134,156.4919,36992.0
2018-11-01 15:50:00,205.98,206.17,205.72,206.05,72965.0,156.4463,156.5906,156.2488,156.4995,72965.0
2018-11-02 09:30:00,206.0,206.0,204.93,205.07,11124.0,156.4615,156.4615,155.6488,155.7551,11124.0
2018-11-02 09:40:00,204.88,204.88,203.56,204.0,7038.0,155.6108,155.6108,154.6082,154.9424,7038.0
2018-11-02 09:50:00,204.08,204.08,201.59,202.75,32585.0,155.0032,155.0032,153.112,153.993,32585.0
2018-11-02 10:00:00,202.75,203.42,202.7,202.82,27056.0,153.993,154.5019,153.9551,154.0462,27056.0
2018-11-02 10:10:00,202.88,203.28,202.42,202.42,31998.0,154.0918,154.3956,153.7424,153.7424,31998.0
2018-11-02 10:20:00,202.52,202.56,201.75,201.82,50261.0,153.8183,153.8487,153.2335,153.2867,50261.0
2018-11-02 10:30:00,201.78,202.68,201.72,202.65,30527.0,153.2563,153.9399,153.2107,153.9171,30527.0
2018-11-02 10:40:00,202.58,202.58,201.41,201.94,39793.0,153.8639,153.8639,152.9753,153.3778,39793.0
2018-11-02 10:50:00,202.04,202.04,201.4,201.86,20472.0,153.4538,153.4538,152.9677,153.3171,20472.0
2018-11-02 11:00:00,201.88,202.1,201.59,201.59,13191.0,153.3323,153.4993,153.112,153.112,13191.0
2018-11-02 11:10:00,201.67,201.75,201.23,201.56,20451.0,153.1728,153.2335,152.8386,153.0892,20451.0
2018-11-02 11:20:00,201.51,201.64,201.2,201.38,19386.0,153.0512,153.15,152.8158,152.9525,19386.0
2018-11-02 11:30:00,201.41,201.41,200.5,200.72,38139.0,152.9753,152.9753,152.2841,152.4512,38139.0
2018-11-02 11:40:00,200.81,200.92,199.93,199.96,31778.0,152.5196,152.6031,151.8512,151.874,31778.0
2018-11-02 11:50:00,200.14,200.26,199.9,200.06,21304.0,152.0107,152.1018,151.8284,151.9499,21304.0
2018-11-02 12:00:00,200.06,200.22,199.83,199.93,16589.0,151.9499,152.0714,151.7752,151.8512,16589.0
2018-11-02 12:10:00,199.96,200.14,199.88,200.14,14615.0,151.874,152.0107,151.8132,152.0107,14615.0
2018-11-02 12:20:00,200.14,200.2,199.48,199.55,27535.0,152.0107,152.0563,151.5094,151.5626,27535.0
2018-11-02 12:30:00,199.58,199.58,198.98,199.49,54837.0,151.5854,151.5854,151.1296,151.517,54837.0
2018-11-02 12:40:00,199.49,199.6,198.95,199.06,16086.0,151.517,151.6005,151.1069,151.1904,16086.0
2018-11-02 12:50:00,199.06,199.07,198.48,198.5,37236.0,151.1904,151.198,150.7499,150.7651,37236.0
2018-11-02 13:00:00,198.48,198.61,198.4,198.44,12786.0,150.7499,150.8486,150.6891,150.7195,12786.0
2018-11-02 13:10:00,198.54,198.83,198.48,198.79,21838.0,150.7954,151.0157,150.7499,150.9853,21838.0
2018-11-02 13:20:00,198.85,198.91,198.51,198.51,9309.0,151.0309,151.0765,150.7727,150.7727,9309.0
2018-11-02 13:30:00,198.61,198.75,198.58,198.72,21823.0,150.8486,150.9549,150.8258,150.9322,21823.0
2018-11-02 13:40:00,198.71,199.29,198.68,198.93,14401.0,150.9246,151.3651,150.9018,151.0917,14401.0
2018-11-02 13:50:00,198.98,199.12,198.91,199.06,29876.0,151.1296,151.236,151.0765,151.1904,29876.0
2018-11-02 14:00:00,199.07,199.59,199.01,199.01,21166.0,151.198,151.5929,151.1524,151.1524,21166.0
2018-11-02 14:10:00,198.98,198.98,197.97,198.03,47968.0,151.1296,151.1296,150.3625,150.4081,47968.0
2018-11-02 14:20:00,198.0,199.34,197.98,199.26,31726.0,150.3853,151.4031,150.3701,151.3423,31726.0
2018-11-02 14:30:00,199.23,199.23,198.6,198.66,23130.0,151.3195,151.3195,150.841,150.8866,23130.0
2018-11-02 14:40:00,198.66,198.94,198.47,198.51,15922.0,150.8866,151.0993,150.7423,150.7727,15922.0
2018-11-02 14:50:00,198.47,198.57,197.9,197.99,34959.0,150.7423,150.8182,150.3094,150.3777,34959.0
2018-11-02 15:00:00,197.99,198.02,197.71,197.97,40245.0,150.3777,150.4005,150.165,150.3625,40245.0
2018-11-02 15:10:00,197.94,198.41,197.93,198.37,43357.0,150.3397,150.6967,150.3321,150.6663,43357.0
2018-11-02 15:20:00,198.37,199.06,198.37,199.02,42659.0,150.6663,151.1904,150.6663,151.16,42659.0
2018-11-02 15:30:00,199.02,199.48,198.58,199.48,64267.0,151.16,151.5094,150.8258,151.5094,64267.0
2018-11-02 15:40:00,199.48,199.76,198.97,199.23,84182.0,151.5094,151.7221,151.122,151.3195,84182.0
2018-11-02 15:50:00,199.28,199.4,198.79,199.17,137371.0,151.3575,151.4486,150.9853,151.2739,137371.0
2018-11-05 09:30:00,199.37,200.76,199.37,200.11,28989.0,151.4259,152.4816,151.4259,151.9879,28989.0
2018-11-05 09:40:00,200.27,200.72,199.86,200.09,51953.0,152.1094,152.4512,151.798,151.9727,51953.0
2018-11-05 09:50:00,200.16,200.32,199.73,200.2,23224.0,152.0259,152.1474,151.6993,152.0563,23224.0
2018-11-05 10:00:00,200.19,200.49,199.76,200.17,29216.0,152.0487,152.2765,151.7221,152.0335,29216.0
2018-11-05 10:10:00,200.2,200.61,199.96,200.11,59102.0,152.0563,152.3677,151.874,151.9879,59102.0
2018-11-05 10:20:00,200.16,201.75,200.0,201.58,28124.0,152.0259,153.2335,151.9044,153.1044,28124.0
2018-11-05 10:30:00,201.74,201.78,200.17,201.05,7990.0,153.2259,153.2563,152.0335,152.7018,7990.0
2018-11-05 10:40:00,200.92,201.07,200.2,200.2,7145.0,152.6031,152.717,152.0563,152.0563,7145.0
2018-11-05 10:50:00,200.31,200.91,200.19,200.91,6182.0,152.1398,152.5955,152.0487,152.5955,6182.0
2018-11-05 11:00:00,200.88,200.88,200.01,200.21,31714.0,152.5727,152.5727,151.9119,152.0639,31714.0
2018-11-05 11:10:00,200.24,201.23,199.99,201.07,84977.0,152.0866,152.8386,151.8968,152.717,84977.0
2018-11-05 11:20:00,201.11,201.7,200.88,201.21,23520.0,152.7474,153.1955,152.5727,152.8234,23520.0
2018-11-05 11:30:00,201.16,201.27,200.02,200.86,99853.0,152.7854,152.8689,151.9195,152.5575,99853.0
2018-11-05 11:40:00,200.92,201.74,200.71,201.74,10182.0,152.6031,153.2259,152.4436,153.2259,10182.0
2018-11-05 11:50:00,201.77,202.02,201.11,201.18,7370.0,153.2487,153.4386,152.7474,152.8006,7370.0
2018-11-05 12:00:00,201.33,201.93,201.27,201.68,9291.0,152.9145,153.3702,152.8689,153.1803,9291.0
2018-11-05 12:10:00,201.71,202.5,201.66,202.17,7458.0,153.2031,153.8032,153.1652,153.5525,7458.0
2018-11-05 12:20:00,202.24,202.29,201.97,202.02,4103.0,153.6057,153.6437,153.4006,153.4386,4103.0
2018-11-05 12:30:00,202.16,202.27,202.12,202.22,5719.0,153.5449,153.6285,153.5145,153.5905,5719.0
2018-11-05 12:40:00,202.18,202.46,201.91,202.43,6809.0,153.5601,153.7728,153.355,153.75,6809.0
2018-11-05 12:50:00,202.47,202.81,202.47,202.51,7598.0,153.7804,154.0386,153.7804,153.8108,7598.0
2018-11-05 13:00:00,202.46,202.76,202.45,202.62,6600.0,153.7728,154.0006,153.7652,153.8943,6600.0
2018-11-05 13:10:00,202.63,202.66,202.23,202.33,4988.0,153.9019,153.9247,153.5981,153.674,4988.0
2018-11-05 13:20:00,202.34,202.99,202.34,202.92,7517.0,153.6816,154.1753,153.6816,154.1222,7517.0
2018-11-05 13:30:00,202.8,202.97,202.76,202.97,6512.0,154.031,154.1601,154.0006,154.1601,6512.0
2018-11-05 13:40:00,202.89,202.89,202.3,202.46,13565.0,154.0994,154.0994,153.6513,153.7728,13565.0
2018-11-05 13:50:00,202.41,202.54,202.17,202.18,15795.0,153.7348,153.8335,153.5525,153.5601,15795.0
2018-11-05 14:00:00,202.17,202.19,201.68,201.78,8072.0,153.5525,153.5677,153.1803,153.2563,8072.0
2018-11-05 14:10:00,201.73,202.39,201.71,202.25,17614.0,153.2183,153.7196,153.2031,153.6133,17614.0
2018-11-05 14:20:00,202.26,202.7,202.2,202.61,24693.0,153.6209,153.9551,153.5753,153.8867,24693.0
2018-11-05 14:30:00,202.63,202.82,202.19,202.47,12236.0,153.9019,154.0462,153.5677,153.7804,12236.0
2018-11-05 14:40:00,202.53,202.9,202.4,202.84,5493.0,153.8259,154.107,153.7272,154.0614,5493.0
2018-11-05 14:50:00,202.9,202.92,202.41,202.63,9218.0,154.107,154.1222,153.7348,153.9019,9218.0
2018-11-05 15:00:00,202.68,202.68,201.89,201.94,12899.0,153.9399,153.9399,153.3398,153.3778,12899.0
2018-11-05 15:10:00,201.9,201.9,201.46,201.47,18641.0,153.3474,153.3474,153.0133,153.0208,18641.0
2018-11-05 15:20:00,201.48,201.48,200.67,200.85,21105.0,153.0284,153.0284,152.4132,152.5499,21105.0
2018-11-05 15:30:00,200.85,201.16,200.41,201.03,32898.0,152.5499,152.7854,152.2158,152.6867,32898.0
2018-11-05 15:40:00,201.11,201.27,200.89,201.17,30804.0,152.7474,152.8689,152.5803,152.793,30804.0
2018-11-05 15:50:00,201.16,201.61,201.1,201.58,72100.0,152.7854,153.1272,152.7398,153.1044,72100.0
2018-11-06 09:30:00,201.92,202.5,201.78,202.45,12004.0,153.3626,153.8032,153.2563,153.7652,12004.0
2018-11-06 09:40:00,202.45,202.84,202.37,202.77,22909.0,153.7652,154.0614,153.7044,154.0082,22909.0
2018-11-06 09:50:00,202.82,203.16,202.16,202.2,12974.0,154.0462,154.3044,153.5449,153.5753,12974.0
2018-11-06 10:00:00,202.27,202.71,202.0,202.55,51284.0,153.6285,153.9627,153.4234,153.8411,51284.0
2018-11-06 10:10:00,202.48,203.15,202.0,202.7,63533.0,153.788,154.2968,153.4234,153.9551,63533.0
2018-11-06 10:20:00,202.7,202.94,202.22,202.56,9459.0,153.9551,154.1373,153.5905,153.8487,9459.0
2018-11-06 10:30:00,202.57,202.69,201.85,201.92,38124.0,153.8563,153.9475,153.3095,153.3626,38124.0
2018-11-06 10:40:00,201.94,202.2,201.78,202.08,31760.0,153.3778,153.5753,153.2563,153.4842,31760.0
2018-11-06 10:50:00,202.09,202.91,202.03,202.51,53750.0,153.4918,154.1146,153.4462,153.8108,53750.0
2018-11-06 11:00:00,202.45,202.93,202.19,202.33,33668.0,153.7652,154.1298,153.5677,153.674,33668.0
2018-11-06 11:10:00,202.36,202.91,202.28,202.72,11401.0,153.6968,154.1146,153.6361,153.9703,11401.0
2018-11-06 11:20:00,202.77,202.96,202.49,202.65,26624.0,154.0082,154.1525,153.7956,153.9171,26624.0
2018-11-06 11:30:00,202.59,203.09,202.55,203.05,13188.0,153.8715,154.2513,153.8411,154.2209,13188.0
2018-11-06 11:40:00,203.03,203.25,202.71,202.84,9417.0,154.2057,154.3728,153.9627,154.0614,9417.0
2018-11-06 11:50:00,202.73,202.92,202.46,202.85,4552.0,153.9778,154.1222,153.7728,154.069,4552.0
2018-11-06 12:00:00,202.93,202.93,202.36,202.52,9588.0,154.1298,154.1298,153.6968,153.8183,9588.0
2018-11-06 12:10:00,202.52,202.98,202.49,202.95,12438.0,153.8183,154.1677,153.7956,154.1449,12438.0
2018-11-06 12:20:00,202.91,203.14,202.8,202.91,8160.0,154.1146,154.2892,154.031,154.1146,8160.0
2018-11-06 12:30:00,202.85,203.22,202.75,203.08,4689.0,154.069,154.35,153.993,154.2437,4689.0
2018-11-06 12:40:00,203.0,203.29,203.0,203.29,2502.0,154.1829,154.4032,154.1829,154.4032,2502.0
2018-11-06 12:50:00,203.21,203.26,203.06,203.24,4975.0,154.3424,154.3804,154.2285,154.3652,4975.0
2018-11-06 13:00:00,203.13,203.24,203.08,203.12,3886.0,154.2817,154.3652,154.2437,154.2741,3886.0
2018-11-06 13:10:00,203.18,203.23,202.86,202.93,3156.0,154.3196,154.3576,154.0766,154.1298,3156.0
2018-11-06 13:20:00,202.8,203.26,202.7,203.23,7081.0,154.031,154.3804,153.9551,154.3576,7081.0
2018-11-06 13:30:00,203.19,203.44,203.1,203.28,12364.0,154.3272,154.5171,154.2589,154.3956,12364.0
2018-11-06 13:40:00,203.2,203.29,203.15,203.16,7947.0,154.3348,154.4032,154.2968,154.3044,7947.0
2018-11-06 13:50:00,203.1,203.32,203.06,203.28,6170.0,154.2589,154.426,154.2285,154.3956,6170.0
2018-11-06 14:00:00,203.22,203.24,203.01,203.14,4613.0,154.35,154.3652,154.1905,154.2892,4613.0
2018-11-06 14:10:00,203.08,203.31,203.02,203.19,6650.0,154.2437,154.4184,154.1981,154.3272,6650.0
2018-11-06 14:20:00,203.23,203.38,202.82,203.08,11127.0,154.3576,154.4715,154.0462,154.2437,11127.0
2018-11-06 14:30:00,203.0,203.11,202.89,203.05,5408.0,154.1829,154.2665,154.0994,154.2209,5408.0
2018-11-06 14:40:00,202.92,203.32,202.92,203.12,8116.0,154.1222,154.426,154.1222,154.2741,8116.0
2018-11-06 14:50:00,203.06,203.22,202.64,202.87,8157.0,154.2285,154.35,153.9095,154.0842,8157.0
2018-11-06 15:00:00,202.78,202.98,202.55,202.98,12097.0,154.0158,154.1677,153.8411,154.1677,12097.0
2018-11-06 15:10:00,203.02,203.12,202.87,202.89,7475.0,154.1981,154.2741,154.0842,154.0994,7475.0
2018-11-06 15:20:00,202.81,202.95,202.76,202.78,7574.0,154.0386,154.1449,154.0006,154.0158,7574.0
2018-11-06 15:30:00,202.79,202.93,202.71,202.86,11608.0,154.0234,154.1298,153.9627,154.0766,11608.0
2018-11-06 15:40:00,202.89,202.92,202.77,202.84,69132.0,154.0994,154.1222,154.0082,154.0614,69132.0
2018-11-06 15:50:00,202.85,203.23,202.79,202.8,163483.0,154.069,154.3576,154.0234,154.031,163483.0
2018-11-07 09:30:00,203.5,203.77,202.69,203.03,66209.0,154.5627,154.7677,153.9475,154.2057,66209.0
2018-11-07 09:40:00,202.83,203.39,202.43,203.25,25912.0,154.0538,154.4791,153.75,154.3728,25912.0
2018-11-07 09:50:00,203.15,203.18,202.55,202.95,15900.0,154.2968,154.3196,153.8411,154.1449,15900.0
2018-11-07 10:00:00,202.77,202.79,201.37,201.68,16887.0,154.0082,154.0234,152.9449,153.1803,16887.0
2018-11-07 10:10:00,201.77,202.83,201.77,202.65,18511.0,153.2487,154.0538,153.2487,153.9171,18511.0
2018-11-07 10:20:00,202.8,202.8,202.59,202.76,1300.0,154.031,154.031,153.8715,154.0006,1300.0
2018-11-07 10:30:00,202.76,203.0,202.48,202.74,8324.0,154.0006,154.1829,153.788,153.9854,8324.0
2018-11-07 10:40:00,202.84,203.1,202.66,202.8,38385.0,154.0614,154.2589,153.9247,154.031,38385.0
2018-11-07 10:50:00,202.8,203.48,202.79,203.35,76158.0,154.031,154.5475,154.0234,154.4487,76158.0
2018-11-07 11:00:00,203.36,203.63,203.27,203.5,47094.0,154.4563,154.6614,154.388,154.5627,47094.0
2018-11-07 11:10:00,203.54,204.17,203.52,204.17,64286.0,154.5931,155.0716,154.5779,155.0716,64286.0
2018-11-07 11:20:00,204.17,204.17,203.57,203.7,15111.0,155.0716,155.0716,154.6158,154.7146,15111.0
2018-11-07 11:30:00,203.72,203.83,203.24,203.36,32045.0,154.7298,154.8133,154.3652,154.4563,32045.0
2018-11-07 11:40:00,203.33,203.43,203.04,203.12,32514.0,154.4336,154.5095,154.2133,154.2741,32514.0
2018-11-07 11:50:00,203.16,203.33,203.01,203.07,9587.0,154.3044,154.4336,154.1905,154.2361,9587.0
2018-11-07 12:00:00,203.1,203.56,202.89,203.56,6819.0,154.2589,154.6082,154.0994,154.6082,6819.0
2018-11-07 12:10:00,203.56,203.61,203.09,203.09,10704.0,154.6082,154.6462,154.2513,154.2513,10704.0
2018-11-07 12:20:00,203.05,203.41,203.03,203.31,4201.0,154.2209,154.4943,154.2057,154.4184,4201.0
2018-11-07 12:30:00,203.23,203.25,202.79,203.05,5544.0,154.3576,154.3728,154.0234,154.2209,5544.0
2018-11-07 12:40:00,203.13,203.13,202.84,202.93,2874.0,154.2817,154.2817,154.0614,154.1298,2874.0
2018-11-07 12:50:00,202.97,203.28,202.97,203.27,3200.0,154.1601,154.3956,154.1601,154.388,3200.0
2018-11-07 13:00:00,203.29,203.29,202.92,203.04,2638.0,154.4032,154.4032,154.1222,154.2133,2638.0
2018-11-07 13:10:00,203.07,203.08,202.68,202.8,2826.0,154.2361,154.2437,153.9399,154.031,2826.0
2018-11-07 13:20:00,202.76,203.27,202.76,203.17,5014.0,154.0006,154.388,154.0006,154.312,5014.0
2018-11-07 13:30:00,203.16,203.16,202.84,202.86,5200.0,154.3044,154.3044,154.0614,154.0766,5200.0
2018-11-07 13:40:00,202.92,203.48,202.92,203.33,10685.0,154.1222,154.5475,154.1222,154.4336,10685.0
2018-11-07 13:50:00,203.3,203.49,203.28,203.44,10382.0,154.4108,154.5551,154.3956,154.5171,10382.0
2018-11-07 14:00:00,203.47,203.48,203.2,203.27,7180.0,154.5399,154.5475,154.3348,154.388,7180.0
2018-11-07 14:10:00,203.3,203.63,203.29,203.62,4866.0,154.4108,154.6614,154.4032,154.6538,4866.0
2018-11-07 14:20:00,203.62,203.69,203.3,203.35,9767.0,154.6538,154.707,154.4108,154.4487,9767.0
2018-11-07 14:30:00,203.31,203.6,203.25,203.53,5009.0,154.4184,154.6386,154.3728,154.5855,5009.0
2018-11-07 14:40:00,203.55,203.63,203.2,203.27,5488.0,154.6007,154.6614,154.3348,154.388,5488.0
2018-11-07 14:50:00,203.27,203.48,203.12,203.34,6952.0,154.388,154.5475,154.2741,154.4412,6952.0
2018-11-07 15:00:00,203.33,203.42,203.03,203.22,6532.0,154.4336,154.5019,154.2057,154.35,6532.0
2018-11-07 15:10:00,203.19,203.57,203.05,203.56,6813.0,154.3272,154.6158,154.2209,154.6082,6813.0
2018-11-07 15:20:00,203.56,203.57,203.36,203.54,7881.0,154.6082,154.6158,154.4563,154.5931,7881.0
2018-11-07 15:30:00,203.49,203.63,203.35,203.35,37402.0,154.5551,154.6614,154.4487,154.4487,37402.0
2018-11-07 15:40:00,203.36,203.61,203.27,203.34,34159.0,154.4563,154.6462,154.388,154.4412,34159.0
2018-11-07 15:50:00,203.42,203.54,203.32,203.43,153381.0,154.5019,154.5931,154.426,154.5095,153381.0
2018-11-08 09:30:00,202.88,203.76,202.88,203.28,37714.0,154.0918,154.7602,154.0918,154.3956,37714.0
2018-11-08 09:40:00,203.36,203.95,203.01,203.35,32981.0,154.4563,154.9045,154.1905,154.4487,32981.0
2018-11-08 09:50:00,203.31,203.5,203.02,203.11,22780.0,154.4184,154.5627,154.1981,154.2665,22780.0
2018-11-08 10:00:00,203.1,203.32,202.43,202.56,30100.0,154.2589,154.426,153.75,153.8487,30100.0
2018-11-08 10:10:00,202.87,203.59,202.71,203.15,10014.0,154.0842,154.631,153.9627,154.2968,10014.0
2018-11-08 10:20:00,203.08,203.08,202.38,202.48,4522.0,154.2437,154.2437,153.712,153.788,4522.0
2018-11-08 10:30:00,202.64,203.0,202.61,202.94,13689.0,153.9095,154.1829,153.8867,154.1373,13689.0
2018-11-08 10:40:00,202.93,203.32,202.79,203.3,20903.0,154.1298,154.426,154.0234,154.4108,20903.0
2018-11-08 10:50:00,203.32,203.65,203.24,203.65,7139.0,154.426,154.6766,154.3652,154.6766,7139.0
2018-11-08 11:00:00,203.69,204.22,203.55,204.22,5666.0,154.707,155.1095,154.6007,155.1095,5666.0
2018-11-08 11:10:00,204.24,204.57,204.18,204.51,15087.0,155.1247,155.3754,155.0792,155.3298,15087.0
2018-11-08 11:20:00,204.39,204.55,203.6,203.77,8179.0,155.2387,155.3602,154.6386,154.7677,8179.0
2018-11-08 11:30:00,203.95,204.01,203.15,203.26,4604.0,154.9045,154.95,154.2968,154.3804,4604.0
2018-11-08 11:40:00,203.26,203.44,203.15,203.19,8742.0,154.3804,154.5171,154.2968,154.3272,8742.0
2018-11-08 11:50:00,203.13,203.25,202.85,202.85,5473.0,154.2817,154.3728,154.069,154.069,5473.0
2018-11-08 12:00:00,202.88,203.48,202.88,203.48,3200.0,154.0918,154.5475,154.0918,154.5475,3200.0
2018-11-08 12:10:00,203.49,203.67,203.45,203.57,5882.0,154.5551,154.6918,154.5247,154.6158,5882.0
2018-11-08 12:20:00,203.71,203.71,203.06,203.06,4301.0,154.7222,154.7222,154.2285,154.2285,4301.0
2018-11-08 12:30:00,203.18,203.4,203.12,203.12,2674.0,154.3196,154.4867,154.2741,154.2741,2674.0
2018-11-08 12:40:00,203.22,203.49,203.12,203.49,2850.0,154.35,154.5551,154.2741,154.5551,2850.0
2018-11-08 12:50:00,203.48,203.52,203.34,203.43,1964.0,154.5475,154.5779,154.4412,154.5095,1964.0
2018-11-08 13:00:00,203.33,203.42,203.28,203.33,2000.0,154.4336,154.5019,154.3956,154.4336,2000.0
2018-11-08 13:10:00,203.29,203.37,203.13,203.22,2875.0,154.4032,154.4639,154.2817,154.35,2875.0
2018-11-08 13:20:00,203.19,203.19,202.84,203.03,4888.0,154.3272,154.3272,154.0614,154.2057,4888.0
2018-11-08 13:30:00,203.19,203.3,203.13,203.15,1000.0,154.3272,154.4108,154.2817,154.2968,1000.0
2018-11-08 13:40:00,203.11,203.36,203.11,203.36,2000.0,154.2665,154.4563,154.2665,154.4563,2000.0
2018-11-08 13:50:00,203.42,203.61,203.38,203.57,1800.0,154.5019,154.6462,154.4715,154.6158,1800.0
2018-11-08 14:00:00,203.61,204.08,203.42,203.93,7388.0,154.6462,155.0032,154.5019,154.8893,7388.0
2018-11-08 14:10:00,203.77,203.79,203.42,203.59,8615.0,154.7677,154.7829,154.5019,154.631,8615.0
2018-11-08 14:20:00,203.6,203.66,203.29,203.29,4542.0,154.6386,154.6842,154.4032,154.4032,4542.0
2018-11-08 14:30:00,203.18,203.23,202.94,202.98,22889.0,154.3196,154.3576,154.1373,154.1677,22889.0
2018-11-08 14:40:00,202.93,203.22,202.77,203.12,62881.0,154.1298,154.35,154.0082,154.2741,62881.0
2018-11-08 14:50:00,203.12,203.95,203.09,203.86,59377.0,154.2741,154.9045,154.2513,154.8361,59377.0
2018-11-08 15:00:00,203.88,204.27,203.79,204.24,5680.0,154.8513,155.1475,154.7829,155.1247,5680.0
2018-11-08 15:10:00,204.2,204.41,204.11,204.33,8579.0,155.0943,155.2538,155.026,155.1931,8579.0
2018-11-08 15:20:00,204.33,204.8,204.3,204.59,17202.0,155.1931,155.5501,155.1703,155.3906,17202.0
2018-11-08 15:30:00,204.55,204.76,204.49,204.59,19192.0,155.3602,155.5197,155.3146,155.3906,19192.0
2018-11-08 15:40:00,204.59,204.7,204.31,204.52,19969.0,155.3906,155.4741,155.1779,155.3374,19969.0
2018-11-08 15:50:00,204.56,205.09,204.52,205.03,71843.0,155.3678,155.7703,155.3374,155.7247,71843.0
2018-11-09 09:30:00,205.23,206.32,205.09,206.31,25536.0,155.8767,156.7045,155.7703,156.6969,25536.0
2018-11-09 09:40:00,206.45,207.44,206.15,206.37,45324.0,156.8033,157.5552,156.5754,156.7425,45324.0
2018-11-09 09:50:00,206.23,206.25,205.73,206.03,7564.0,156.6362,156.6514,156.2564,156.4843,7564.0
2018-11-09 10:00:00,206.06,206.41,205.92,206.41,18479.0,156.5071,156.7729,156.4007,156.7729,18479.0
2018-11-09 10:10:00,206.47,206.47,205.47,206.01,25498.0,156.8185,156.8185,156.0589,156.4691,25498.0
2018-11-09 10:20:00,206.16,206.67,206.09,206.54,9338.0,156.583,156.9704,156.5298,156.8716,9338.0
2018-11-09 10:30:00,206.56,206.65,206.19,206.23,7189.0,156.8868,156.9552,156.6058,156.6362,7189.0
2018-11-09 10:40:00,206.35,206.95,206.33,206.7,25112.0,156.7273,157.183,156.7121,156.9931,25112.0
2018-11-09 10:50:00,206.73,207.05,206.48,207.05,8524.0,157.0159,157.259,156.8261,157.259,8524.0
2018-11-09 11:00:00,207.05,207.53,206.91,207.53,6189.0,157.259,157.6236,157.1526,157.6236,6189.0
2018-11-09 11:10:00,207.66,207.91,207.58,207.77,4400.0,157.7223,157.9122,157.6615,157.8058,4400.0
2018-11-09 11:20:00,207.59,207.59,207.35,207.36,3720.0,157.6691,157.6691,157.4868,157.4944,3720.0
2018-11-09 11:30:00,207.35,207.48,207.12,207.31,7302.0,157.4868,157.5856,157.3121,157.4565,7302.0
2018-11-09 11:40:00,207.25,207.3,206.49,206.53,6413.0,157.4109,157.4489,156.8336,156.864,6413.0
2018-11-09 11:50:00,206.47,206.61,205.77,206.24,30848.0,156.8185,156.9248,156.2868,156.6438,30848.0
2018-11-09 12:00:00,206.34,206.57,206.29,206.5,6233.0,156.7197,156.8944,156.6817,156.8412,6233.0
2018-11-09 12:10:00,206.61,206.61,205.7,205.78,4602.0,156.9248,156.9248,156.2336,156.2944,4602.0
2018-11-09 12:20:00,205.76,206.29,205.76,206.27,3534.0,156.2792,156.6817,156.2792,156.6666,3534.0
2018-11-09 12:30:00,206.19,206.76,206.13,206.47,6225.0,156.6058,157.0387,156.5602,156.8185,6225.0
2018-11-09 12:40:00,206.53,206.57,206.05,206.52,5630.0,156.864,156.8944,156.4995,156.8564,5630.0
2018-11-09 12:50:00,206.38,206.49,206.32,206.43,4810.0,156.7501,156.8336,156.7045,156.7881,4810.0
2018-11-09 13:00:00,206.38,206.38,205.91,206.07,5331.0,156.7501,156.7501,156.3931,156.5146,5331.0
2018-11-09 13:10:00,206.15,206.15,205.86,205.94,5247.0,156.5754,156.5754,156.3551,156.4159,5247.0
2018-11-09 13:20:00,205.99,206.29,205.88,206.24,6902.0,156.4539,156.6817,156.3703,156.6438,6902.0
2018-11-09 13:30:00,206.26,206.26,205.9,206.0,4180.0,156.659,156.659,156.3855,156.4615,4180.0
2018-11-09 13:40:00,205.98,206.0,205.75,205.76,6687.0,156.4463,156.4615,156.2716,156.2792,6687.0
2018-11-09 13:50:00,205.79,205.97,205.79,205.8,8226.0,156.302,156.4387,156.302,156.3096,8226.0
2018-11-09 14:00:00,205.71,205.74,205.51,205.54,11199.0,156.2412,156.264,156.0893,156.1121,11199.0
2018-11-09 14:10:00,205.53,205.94,205.42,205.74,13553.0,156.1045,156.4159,156.021,156.264,13553.0
2018-11-09 14:20:00,205.76,205.82,205.64,205.69,6683.0,156.2792,156.3248,156.1881,156.226,6683.0
2018-11-09 14:30:00,205.67,206.32,205.67,206.32,16677.0,156.2108,156.7045,156.2108,156.7045,16677.0
2018-11-09 14:40:00,206.2,206.5,206.16,206.24,12740.0,156.6134,156.8412,156.583,156.6438,12740.0
2018-11-09 14:50:00,206.22,206.79,206.16,206.36,17278.0,156.6286,157.0615,156.583,156.7349,17278.0
2018-11-09 15:00:00,206.36,206.4,205.95,206.03,10757.0,156.7349,156.7653,156.4235,156.4843,10757.0
2018-11-09 15:10:00,206.01,206.31,205.78,206.3,14947.0,156.4691,156.6969,156.2944,156.6893,14947.0
2018-11-09 15:20:00,206.27,206.53,206.14,206.14,15975.0,156.6666,156.864,156.5678,156.5678,15975.0
2018-11-09 15:30:00,206.19,206.5,206.15,206.39,30634.0,156.6058,156.8412,156.5754,156.7577,30634.0
2018-11-09 15:40:00,206.39,206.96,206.39,206.44,24439.0,156.7577,157.1906,156.7577,156.7957,24439.0
2018-11-09 15:50:00,206.45,206.77,206.3,206.35,61437.0,156.8033,157.0463,156.6893,156.7273,61437.0
2018-11-12 09:30:00,206.88,208.97,206.88,208.97,14494.0,157.1299,158.7173,157.1299,158.7173,14494.0
2018-11-12 09:40:00,208.95,209.33,208.88,208.89,16638.0,158.7021,158.9907,158.6489,158.6565,16638.0
2018-11-12 09:50:00,208.97,209.22,208.72,208.82,11473.0,158.7173,158.9071,158.5274,158.6033,11473.0
2018-11-12 10:00:00,208.82,208.82,208.13,208.13,13925.0,158.6033,158.6033,158.0793,158.0793,13925.0
2018-11-12 10:10:00,208.34,208.35,207.31,207.86,11308.0,158.2388,158.2464,157.4565,157.8742,11308.0
2018-11-12 10:20:00,208.01,208.25,207.67,207.89,3411.0,157.9881,158.1704,157.7299,157.897,3411.0
2018-11-12 10:30:00,207.91,208.68,207.83,208.47,25372.0,157.9122,158.497,157.8514,158.3375,25372.0
2018-11-12 10:40:00,208.4,208.85,208.25,208.64,7503.0,158.2843,158.6261,158.1704,158.4666,7503.0
2018-11-12 10:50:00,208.67,209.7,208.66,209.67,20576.0,158.4894,159.2717,158.4818,159.2489,20576.0
2018-11-12 11:00:00,209.7,210.14,209.69,209.99,24782.0,159.2717,159.6059,159.2641,159.492,24782.0
2018-11-12 11:10:00,209.86,210.08,209.22,209.28,16985.0,159.3932,159.5603,158.9071,158.9527,16985.0
2018-11-12 11:20:00,209.39,209.72,209.29,209.63,17654.0,159.0363,159.2869,158.9603,159.2185,17654.0
2018-11-12 11:30:00,209.54,209.65,208.43,208.6,14207.0,159.1502,159.2337,158.3071,158.4362,14207.0
2018-11-12 11:40:00,208.57,209.25,208.55,209.01,14736.0,158.4135,158.9299,158.3983,158.7476,14736.0
2018-11-12 11:50:00,209.1,209.12,208.76,208.92,12797.0,158.816,158.8312,158.5578,158.6793,12797.0
2018-11-12 12:00:00,208.92,208.97,208.58,208.58,10612.0,158.6793,158.7173,158.421,158.421,10612.0
2018-11-12 12:10:00,208.66,208.9,208.64,208.76,7859.0,158.4818,158.6641,158.4666,158.5578,7859.0
2018-11-12 12:20:00,208.66,208.82,208.59,208.74,9620.0,158.4818,158.6033,158.4286,158.5426,9620.0
2018-11-12 12:30:00,208.76,209.07,208.74,209.05,11243.0,158.5578,158.7932,158.5426,158.778,11243.0
2018-11-12 12:40:00,209.05,209.31,209.04,209.13,11202.0,158.778,158.9755,158.7704,158.8388,11202.0
2018-11-12 12:50:00,209.22,209.26,208.32,208.36,10509.0,158.9071,158.9375,158.2236,158.254,10509.0
2018-11-12 13:00:00,208.36,208.63,208.31,208.56,5391.0,158.254,158.459,158.216,158.4059,5391.0
2018-11-12 13:10:00,208.65,208.65,208.42,208.45,6808.0,158.4742,158.4742,158.2995,158.3223,6808.0
2018-11-12 13:20:00,208.35,208.44,208.2,208.44,7377.0,158.2464,158.3147,158.1324,158.3147,7377.0
2018-11-12 13:30:00,208.37,208.44,208.27,208.29,6625.0,158.2615,158.3147,158.1856,158.2008,6625.0
2018-11-12 13:40:00,208.31,208.45,207.87,208.45,7156.0,158.216,158.3223,157.8818,158.3223,7156.0
2018-11-12 13:50:00,208.46,208.68,208.35,208.35,8551.0,158.3299,158.497,158.2464,158.2464,8551.0
2018-11-12 14:00:00,208.33,208.51,208.21,208.22,4771.0,158.2312,158.3679,158.14,158.1476,4771.0
2018-11-12 14:10:00,208.26,208.3,208.03,208.29,8410.0,158.178,158.2084,158.0033,158.2008,8410.0
2018-11-12 14:20:00,208.34,208.36,208.11,208.11,5741.0,158.2388,158.254,158.0641,158.0641,5741.0
2018-11-12 14:30:00,208.07,208.25,208.05,208.17,5532.0,158.0337,158.1704,158.0185,158.1096,5532.0
2018-11-12 14:40:00,208.22,208.58,208.2,208.44,7704.0,158.1476,158.421,158.1324,158.3147,7704.0
2018-11-12 14:50:00,208.4,208.62,208.13,208.13,9476.0,158.2843,158.4514,158.0793,158.0793,9476.0
2018-11-12 15:00:00,208.05,208.18,207.85,208.06,12608.0,158.0185,158.1172,157.8666,158.0261,12608.0
2018-11-12 15:10:00,208.1,208.66,208.1,208.66,30483.0,158.0565,158.4818,158.0565,158.4818,30483.0
2018-11-12 15:20:00,208.64,208.85,208.63,208.79,13043.0,158.4666,158.6261,158.459,158.5805,13043.0
2018-11-12 15:30:00,208.77,208.82,208.43,208.64,29471.0,158.5654,158.6033,158.3071,158.4666,29471.0
2018-11-12 15:40:00,208.62,208.77,208.34,208.34,23002.0,158.4514,158.5654,158.2388,158.2388,23002.0
2018-11-12 15:50:00,208.31,208.37,207.67,207.87,53704.0,158.216,158.2615,157.7299,157.8818,53704.0
2018-11-13 09:30:00,207.76,207.8,206.37,206.37,11630.0,157.7982,157.8286,156.7425,156.7425,11630.0
2018-11-13 09:40:00,206.71,207.04,206.21,206.73,22173.0,157.0007,157.2514,156.621,157.0159,22173.0
2018-11-13 09:50:00,206.84,208.89,206.84,208.89,6888.0,157.0995,158.6565,157.0995,158.6565,6888.0
2018-11-13 10:00:00,208.9,208.9,207.38,207.49,20768.0,158.6641,158.6641,157.5096,157.5932,20768.0
2018-11-13 10:10:00,207.6,207.84,207.44,207.56,18629.0,157.6767,157.859,157.5552,157.6463,18629.0
2018-11-13 10:20:00,207.6,207.66,206.93,207.03,31871.0,157.6767,157.7223,157.1678,157.2438,31871.0
2018-11-13 10:30:00,207.05,207.57,206.92,207.57,11400.0,157.259,157.6539,157.1602,157.6539,11400.0
2018-11-13 10:40:00,207.54,208.25,207.54,208.15,9774.0,157.6311,158.1704,157.6311,158.0945,9774.0
2018-11-13 10:50:00,208.05,208.05,207.45,207.48,5205.0,158.0185,158.0185,157.5628,157.5856,5205.0
2018-11-13 11:00:00,207.48,207.67,207.27,207.48,9090.0,157.5856,157.7299,157.4261,157.5856,9090.0
2018-11-13 11:10:00,207.57,207.83,207.11,207.82,10796.0,157.6539,157.8514,157.3046,157.8438,10796.0
2018-11-13 11:20:00,207.79,208.15,207.74,207.76,6700.0,157.821,158.0945,157.783,157.7982,6700.0
2018-11-13 11:30:00,207.86,208.34,207.86,208.09,8819.0,157.8742,158.2388,157.8742,158.0489,8819.0
2018-11-13 11:40:00,208.09,208.09,207.51,207.66,10205.0,158.0489,158.0489,157.6084,157.7223,10205.0
2018-11-13 11:50:00,207.67,208.11,207.51,208.02,6716.0,157.7299,158.0641,157.6084,157.9957,6716.0
2018-11-13 12:00:00,208.15,208.21,207.42,207.46,25567.0,158.0945,158.14,157.54,157.5704,25567.0
2018-11-13 12:10:00,207.44,207.72,207.21,207.31,11330.0,157.5552,157.7679,157.3805,157.4565,11330.0
2018-11-13 12:20:00,207.3,207.3,206.99,207.12,7619.0,157.4489,157.4489,157.2134,157.3121,7619.0
2018-11-13 12:30:00,207.18,207.43,207.17,207.43,3008.0,157.3577,157.5476,157.3501,157.5476,3008.0
2018-11-13 12:40:00,207.44,207.44,207.16,207.25,6597.0,157.5552,157.5552,157.3425,157.4109,6597.0
2018-11-13 12:50:00,207.24,207.33,207.0,207.16,5646.0,157.4033,157.4716,157.221,157.3425,5646.0
2018-11-13 13:00:00,207.3,207.4,207.24,207.4,3529.0,157.4489,157.5248,157.4033,157.5248,3529.0
2018-11-13 13:10:00,207.41,207.41,207.16,207.3,3821.0,157.5324,157.5324,157.3425,157.4489,3821.0
2018-11-13 13:20:00,207.27,207.67,207.27,207.59,4622.0,157.4261,157.7299,157.4261,157.6691,4622.0
2018-11-13 13:30:00,207.68,207.68,207.46,207.63,5000.0,157.7375,157.7375,157.5704,157.6995,5000.0
2018-11-13 13:40:00,207.68,207.84,207.65,207.74,2969.0,157.7375,157.859,157.7147,157.783,2969.0
2018-11-13 13:50:00,207.74,207.84,207.62,207.62,5128.0,157.783,157.859,157.6919,157.6919,5128.0
2018-11-13 14:00:00,207.66,208.02,207.46,207.81,8637.0,157.7223,157.9957,157.5704,157.8362,8637.0
2018-11-13 14:10:00,207.92,208.09,207.85,207.91,5771.0,157.9198,158.0489,157.8666,157.9122,5771.0
2018-11-13 14:20:00,207.95,207.95,207.63,207.84,4913.0,157.9425,157.9425,157.6995,157.859,4913.0
2018-11-13 14:30:00,207.77,208.05,207.62,207.8,6843.0,157.8058,158.0185,157.6919,157.8286,6843.0
2018-11-13 14:40:00,207.8,207.92,207.63,207.92,7230.0,157.8286,157.9198,157.6995,157.9198,7230.0
2018-11-13 14:50:00,207.88,207.96,207.7,207.91,9300.0,157.8894,157.9501,157.7527,157.9122,9300.0
2018-11-13 15:00:00,207.86,208.14,207.82,207.94,8748.0,157.8742,158.0869,157.8438,157.935,8748.0
2018-11-13 15:10:00,207.9,207.92,207.75,207.85,8350.0,157.9046,157.9198,157.7906,157.8666,8350.0
2018-11-13 15:20:00,207.88,208.27,207.8,208.05,18895.0,157.8894,158.1856,157.8286,158.0185,18895.0
2018-11-13 15:30:00,208.0,208.58,207.69,208.53,18509.0,157.9805,158.421,157.7451,158.3831,18509.0
2018-11-13 15:40:00,208.5,208.53,208.05,208.37,23919.0,158.3603,158.3831,158.0185,158.2615,23919.0
2018-11-13 15:50:00,208.36,208.62,208.33,208.37,52611.0,158.254,158.4514,158.2312,158.2615,52611.0
2018-11-14 09:30:00,208.95,210.63,208.73,210.63,28350.0,158.7021,159.9781,158.535,159.9781,28350.0
2018-11-14 09:40:00,210.62,210.8,210.09,210.13,27726.0,159.9705,160.1072,159.5679,159.5983,27726.0
2018-11-14 09:50:00,209.95,211.04,209.91,210.8,15845.0,159.4616,160.2895,159.4312,160.1072,15845.0
2018-11-14 10:00:00,210.49,210.49,210.0,210.14,10547.0,159.8717,159.8717,159.4996,159.6059,10547.0
2018-11-14 10:10:00,210.14,210.33,209.66,210.09,18556.0,159.6059,159.7502,159.2413,159.5679,18556.0
2018-11-14 10:20:00,210.21,210.27,209.67,209.96,9230.0,159.6591,159.7046,159.2489,159.4692,9230.0
2018-11-14 10:30:00,209.94,210.03,209.43,209.71,34201.0,159.454,159.5224,159.0666,159.2793,34201.0
2018-11-14 10:40:00,209.73,210.22,209.71,210.12,12314.0,159.2945,159.6667,159.2793,159.5907,12314.0
2018-11-14 10:50:00,210.11,210.31,210.02,210.02,3353.0,159.5831,159.735,159.5148,159.5148,3353.0
2018-11-14 11:00:00,210.03,210.09,209.5,209.93,9600.0,159.5224,159.5679,159.1198,159.4464,9600.0
2018-11-14 11:10:00,209.88,209.91,209.47,209.61,19637.0,159.4084,159.4312,159.097,159.2034,19637.0
2018-11-14 11:20:00,209.56,209.84,209.39,209.61,17451.0,159.1654,159.378,159.0363,159.2034,17451.0
2018-11-14 11:30:00,209.57,209.57,209.01,209.04,12120.0,159.173,159.173,158.7476,158.7704,12120.0
2018-11-14 11:40:00,209.06,209.44,208.98,209.24,9100.0,158.7856,159.0742,158.7249,158.9223,9100.0
2018-11-14 11:50:00,209.24,209.55,209.14,209.55,10200.0,158.9223,159.1578,158.8464,159.1578,10200.0
2018-11-14 12:00:00,209.53,209.74,209.46,209.66,12044.0,159.1426,159.3021,159.0894,159.2413,12044.0
2018-11-14 12:10:00,209.51,209.81,209.44,209.64,7396.0,159.1274,159.3553,159.0742,159.2261,7396.0
2018-11-14 12:20:00,209.72,210.02,209.72,209.9,3725.0,159.2869,159.5148,159.2869,159.4236,3725.0
2018-11-14 12:30:00,209.96,210.01,209.42,209.71,5925.0,159.4692,159.5072,159.059,159.2793,5925.0
2018-11-14 12:40:00,209.6,209.78,209.49,209.66,3881.0,159.1958,159.3325,159.1122,159.2413,3881.0
2018-11-14 12:50:00,209.54,209.8,209.53,209.57,3100.0,159.1502,159.3477,159.1426,159.173,3100.0
2018-11-14 13:00:00,209.56,209.65,209.27,209.29,6349.0,159.1654,159.2337,158.9451,158.9603,6349.0
2018-11-14 13:10:00,209.36,209.45,209.15,209.41,7411.0,159.0135,159.0818,158.854,159.0515,7411.0
2018-11-14 13:20:00,209.39,209.42,209.15,209.18,2882.0,159.0363,159.059,158.854,158.8768,2882.0
2018-11-14 13:30:00,209.21,209.21,208.87,208.88,6981.0,158.8995,158.8995,158.6413,158.6489,6981.0
2018-11-14 13:40:00,208.86,208.96,208.53,208.67,5000.0,158.6337,158.7097,158.3831,158.4894,5000.0
2018-11-14 13:50:00,208.71,209.11,208.65,209.11,4300.0,158.5198,158.8236,158.4742,158.8236,4300.0
2018-11-14 14:00:00,209.09,209.09,208.63,208.67,6190.0,158.8084,158.8084,158.459,158.4894,6190.0
2018-11-14 14:10:00,208.7,209.04,208.64,208.96,6199.0,158.5122,158.7704,158.4666,158.7097,6199.0
2018-11-14 14:20:00,208.99,209.25,208.89,208.89,10463.0,158.7325,158.9299,158.6565,158.6565,10463.0
2018-11-14 14:30:00,208.9,209.09,208.8,209.02,4679.0,158.6641,158.8084,158.5881,158.7552,4679.0
2018-11-14 14:40:00,208.98,209.01,208.47,208.47,26592.0,158.7249,158.7476,158.3375,158.3375,26592.0
2018-11-14 14:50:00,208.5,209.44,208.47,209.44,14396.0,158.3603,159.0742,158.3375,159.0742,14396.0
2018-11-14 15:00:00,209.43,209.61,209.29,209.55,10321.0,159.0666,159.2034,158.9603,159.1578,10321.0
2018-11-14 15:10:00,209.55,209.57,209.42,209.46,9170.0,159.1578,159.173,159.059,159.0894,9170.0
2018-11-14 15:20:00,209.45,209.47,209.09,209.27,10024.0,159.0818,159.097,158.8084,158.9451,10024.0
2018-11-14 15:30:00,209.22,209.4,209.07,209.2,14610.0,158.9071,159.0439,158.7932,158.892,14610.0
2018-11-14 15:40:00,209.13,209.25,208.64,208.68,25799.0,158.8388,158.9299,158.4666,158.497,25799.0
2018-11-14 15:50:00,208.68,209.14,208.43,209.1,64793.0,158.497,158.8464,158.3071,158.816,64793.0
2018-11-15 09:30:00,208.43,209.26,207.04,207.8,24747.0,158.3071,158.9375,157.2514,157.8286,24747.0
2018-11-15 09:40:00,207.47,207.86,206.96,207.76,13754.0,157.578,157.8742,157.1906,157.7982,13754.0
2018-11-15 09:50:00,207.59,208.32,207.03,208.19,15558.0,157.6691,158.2236,157.2438,158.1248,15558.0
2018-11-15 10:00:00,208.22,209.0,208.22,208.58,7499.0,158.1476,158.74,158.1476,158.421,7499.0
2018-11-15 10:10:00,208.52,208.58,207.7,208.36,7639.0,158.3755,158.421,157.7527,158.254,7639.0
2018-11-15 10:20:00,208.45,208.8,207.95,208.13,11230.0,158.3223,158.5881,157.9425,158.0793,11230.0
2018-11-15 10:30:00,208.08,209.13,207.88,208.23,16886.0,158.0413,158.8388,157.8894,158.1552,16886.0
2018-11-15 10:40:00,208.2,208.45,208.14,208.29,9245.0,158.1324,158.3223,158.0869,158.2008,9245.0
2018-11-15 10:50:00,208.27,208.49,207.74,207.99,9094.0,158.1856,158.3527,157.783,157.9729,9094.0
2018-11-15 11:00:00,207.92,208.21,207.74,207.89,12914.0,157.9198,158.14,157.783,157.897,12914.0
2018-11-15 11:10:00,207.87,208.63,207.8,208.51,19005.0,157.8818,158.459,157.8286,158.3679,19005.0
2018-11-15 11:20:00,208.56,208.66,208.23,208.5,11719.0,158.4059,158.4818,158.1552,158.3603,11719.0
2018-11-15 11:30:00,208.59,208.89,208.54,208.77,10483.0,158.4286,158.6565,158.3907,158.5654,10483.0
2018-11-15 11:40:00,208.82,208.91,208.49,208.52,10115.0,158.6033,158.6717,158.3527,158.3755,10115.0
2018-11-15 11:50:00,208.43,208.81,208.03,208.73,16671.0,158.3071,158.5957,158.0033,158.535,16671.0
2018-11-15 12:00:00,208.86,208.86,208.5,208.53,9302.0,158.6337,158.6337,158.3603,158.3831,9302.0
2018-11-15 12:10:00,208.56,208.57,208.29,208.33,4313.0,158.4059,158.4135,158.2008,158.2312,4313.0
2018-11-15 12:20:00,208.34,208.87,208.25,208.86,10650.0,158.2388,158.6413,158.1704,158.6337,10650.0
2018-11-15 12:30:00,208.86,208.9,208.44,208.85,7075.0,158.6337,158.6641,158.3147,158.6261,7075.0
2018-11-15 12:40:00,208.73,208.73,208.26,208.51,7746.0,158.535,158.535,158.178,158.3679,7746.0
2018-11-15 12:50:00,208.41,208.41,208.15,208.28,14891.0,158.2919,158.2919,158.0945,158.1932,14891.0
2018-11-15 13:00:00,208.34,208.44,207.88,207.96,7667.0,158.2388,158.3147,157.8894,157.9501,7667.0
2018-11-15 13:10:00,208.04,208.34,207.82,208.19,6454.0,158.0109,158.2388,157.8438,158.1248,6454.0
2018-11-15 13:20:00,208.24,209.02,208.23,208.89,11005.0,158.1628,158.7552,158.1552,158.6565,11005.0
2018-11-15 13:30:00,208.95,208.98,208.53,208.53,4452.0,158.7021,158.7249,158.3831,158.3831,4452.0
2018-11-15 13:40:00,208.45,208.69,208.32,208.45,9091.0,158.3223,158.5046,158.2236,158.3223,9091.0
2018-11-15 13:50:00,208.54,208.81,208.36,208.78,7793.0,158.3907,158.5957,158.254,158.573,7793.0
2018-11-15 14:00:00,208.78,208.88,208.51,208.57,8346.0,158.573,158.6489,158.3679,158.4135,8346.0
2018-11-15 14:10:00,208.33,208.59,208.23,208.41,7871.0,158.2312,158.4286,158.1552,158.2919,7871.0
2018-11-15 14:20:00,208.41,208.73,208.38,208.58,9725.0,158.2919,158.535,158.2691,158.421,9725.0
2018-11-15 14:30:00,208.73,208.84,208.16,208.24,6328.0,158.535,158.6185,158.102,158.1628,6328.0
2018-11-15 14:40:00,208.26,208.34,208.15,208.21,7564.0,158.178,158.2388,158.0945,158.14,7564.0
2018-11-15 14:50:00,208.22,208.22,207.69,207.69,6684.0,158.1476,158.1476,157.7451,157.7451,6684.0
2018-11-15 15:00:00,207.69,207.7,207.27,207.54,15736.0,157.7451,157.7527,157.4261,157.6311,15736.0
2018-11-15 15:10:00,207.53,207.95,207.38,207.69,35582.0,157.6236,157.9425,157.5096,157.7451,35582.0
2018-11-15 15:20:00,207.69,207.76,207.24,207.24,11093.0,157.7451,157.7982,157.4033,157.4033,11093.0
2018-11-15 15:30:00,207.24,207.69,207.2,207.64,27962.0,157.4033,157.7451,157.3729,157.7071,27962.0
2018-11-15 15:40:00,207.64,207.68,207.02,207.03,32401.0,157.7071,157.7375,157.2362,157.2438,32401.0
2018-11-15 15:50:00,207.05,207.37,207.05,207.35,113038.0,157.259,157.502,157.259,157.4868,113038.0
2018-11-16 09:30:00,207.15,207.63,206.62,207.63,34274.0,157.3349,157.6995,156.9324,157.6995,34274.0
2018-11-16 09:40:00,208.11,208.23,207.31,207.45,6101.0,158.0641,158.1552,157.4565,157.5628,6101.0
2018-11-16 09:50:00,207.45,207.76,207.33,207.62,4104.0,157.5628,157.7982,157.4716,157.6919,4104.0
2018-11-16 10:00:00,207.69,207.91,207.6,207.64,6333.0,157.7451,157.9122,157.6767,157.7071,6333.0
2018-11-16 10:10:00,207.73,208.22,207.58,208.0,3804.0,157.7755,158.1476,157.6615,157.9805,3804.0
2018-11-16 10:20:00,208.05,208.32,207.94,208.32,5400.0,158.0185,158.2236,157.935,158.2236,5400.0
2018-11-16 10:30:00,208.28,209.03,208.28,208.78,8978.0,158.1932,158.7628,158.1932,158.573,8978.0
2018-11-16 10:40:00,208.93,209.23,208.85,209.22,4715.0,158.6869,158.9147,158.6261,158.9071,4715.0
2018-11-16 10:50:00,209.27,209.74,209.16,209.41,9045.0,158.9451,159.3021,158.8616,159.0515,9045.0
2018-11-16 11:00:00,209.37,209.44,209.22,209.36,2713.0,159.0211,159.0742,158.9071,159.0135,2713.0
2018-11-16 11:10:00,209.43,209.73,209.32,209.7,8776.0,159.0666,159.2945,158.9831,159.2717,8776.0
2018-11-16 11:20:00,209.7,209.75,208.9,208.9,9591.0,159.2717,159.3097,158.6641,158.6641,9591.0
2018-11-16 11:30:00,208.96,209.23,208.92,209.21,9789.0,158.7097,158.9147,158.6793,158.8995,9789.0
2018-11-16 11:40:00,209.15,209.44,209.09,209.2,8726.0,158.854,159.0742,158.8084,158.892,8726.0
2018-11-16 11:50:00,209.34,209.48,209.13,209.34,6088.0,158.9983,159.1046,158.8388,158.9983,6088.0
2018-11-16 12:00:00,209.27,209.86,209.23,209.77,10401.0,158.9451,159.3932,158.9147,159.3249,10401.0
2018-11-16 12:10:00,209.72,210.13,209.63,210.13,9938.0,159.2869,159.5983,159.2185,159.5983,9938.0
2018-11-16 12:20:00,210.08,210.26,209.85,209.94,14357.0,159.5603,159.697,159.3856,159.454,14357.0
2018-11-16 12:30:00,209.92,210.85,209.9,210.51,16704.0,159.4388,160.1452,159.4236,159.8869,16704.0
2018-11-16 12:40:00,210.51,210.77,210.19,210.77,15196.0,159.8869,160.0844,159.6439,160.0844,15196.0
2018-11-16 12:50:00,210.62,210.67,209.79,210.01,10218.0,159.9705,160.0084,159.3401,159.5072,10218.0
2018-11-16 13:00:00,209.94,210.0,209.65,209.86,8553.0,159.454,159.4996,159.2337,159.3932,8553.0
2018-11-16 13:10:00,209.95,210.07,209.89,209.94,6304.0,159.4616,159.5527,159.416,159.454,6304.0
2018-11-16 13:20:00,209.94,210.14,209.94,210.05,4059.0,159.454,159.6059,159.454,159.5375,4059.0
2018-11-16 13:30:00,210.06,210.28,210.05,210.25,13100.0,159.5451,159.7122,159.5375,159.6894,13100.0
2018-11-16 13:40:00,210.18,210.18,209.91,209.91,6473.0,159.6363,159.6363,159.4312,159.4312,6473.0
2018-11-16 13:50:00,209.97,210.09,209.79,209.92,7021.0,159.4768,159.5679,159.3401,159.4388,7021.0
2018-11-16 14:00:00,209.97,210.33,209.97,210.07,5551.0,159.4768,159.7502,159.4768,159.5527,5551.0
2018-11-16 14:10:00,210.11,210.17,209.88,209.97,6419.0,159.5831,159.6287,159.4084,159.4768,6419.0
2018-11-16 14:20:00,209.97,210.43,209.83,210.33,8736.0,159.4768,159.8262,159.3705,159.7502,8736.0
2018-11-16 14:30:00,210.32,210.72,210.24,210.52,8463.0,159.7426,160.0464,159.6819,159.8945,8463.0
2018-11-16 14:40:00,210.5,210.64,210.09,210.37,27784.0,159.8793,159.9857,159.5679,159.7806,27784.0
2018-11-16 14:50:00,210.35,210.38,209.99,210.14,10777.0,159.7654,159.7882,159.492,159.6059,10777.0
2018-11-16 15:00:00,210.14,210.31,210.12,210.25,8149.0,159.6059,159.735,159.5907,159.6894,8149.0
2018-11-16 15:10:00,210.36,210.7,210.32,210.7,10307.0,159.773,160.0312,159.7426,160.0312,10307.0
2018-11-16 15:20:00,210.66,210.82,210.46,210.55,13288.0,160.0009,160.1224,159.8489,159.9173,13288.0
2018-11-16 15:30:00,210.57,210.74,210.49,210.72,14434.0,159.9325,160.0616,159.8717,160.0464,14434.0
2018-11-16 15:40:00,210.8,211.33,210.77,211.3,40068.0,160.1072,160.5097,160.0844,160.4869,40068.0
2018-11-16 15:50:00,211.28,211.42,211.04,211.37,85804.0,160.4718,160.5781,160.2895,160.5401,85804.0
2018-11-19 09:30:00,211.7,212.06,210.83,211.06,20376.0,160.7908,161.0642,160.13,160.3047,20376.0
2018-11-19 09:40:00,211.29,211.9,211.07,211.67,11587.0,160.4794,160.9427,160.3123,160.768,11587.0
2018-11-19 09:50:00,212.06,212.89,211.82,212.89,20411.0,161.0642,161.6946,160.8819,161.6946,20411.0
2018-11-19 10:00:00,212.85,213.1,212.29,212.75,7702.0,161.6642,161.8541,161.2389,161.5883,7702.0
2018-11-19 10:10:00,212.78,212.9,211.67,212.17,7688.0,161.611,161.7022,160.768,161.1477,7688.0
2018-11-19 10:20:00,212.03,212.71,211.81,211.99,6629.0,161.0414,161.5579,160.8743,161.011,6629.0
2018-11-19 10:30:00,211.98,212.1,211.48,211.5,5449.0,161.0034,161.0946,160.6237,160.6389,5449.0
2018-11-19 10:40:00,211.55,211.99,211.33,211.61,9260.0,160.6768,161.011,160.5097,160.7224,9260.0
2018-11-19 10:50:00,211.73,211.88,211.21,211.4,9663.0,160.8135,160.9275,160.4186,160.5629,9663.0
2018-11-19 11:00:00,211.37,211.6,211.2,211.51,5177.0,160.5401,160.7148,160.411,160.6464,5177.0
2018-11-19 11:10:00,211.53,211.53,211.06,211.06,4364.0,160.6616,160.6616,160.3047,160.3047,4364.0
2018-11-19 11:20:00,211.05,211.51,210.7,211.42,7618.0,160.2971,160.6464,160.0312,160.5781,7618.0
2018-11-19 11:30:00,211.48,211.6,210.9,210.93,5491.0,160.6237,160.7148,160.1831,160.2059,5491.0
2018-11-19 11:40:00,210.97,211.08,210.53,210.92,8590.0,160.2363,160.3199,159.9021,160.1983,8590.0
2018-11-19 11:50:00,210.89,210.91,210.61,210.88,6209.0,160.1755,160.1907,159.9629,160.1679,6209.0
2018-11-19 12:00:00,210.82,210.82,210.23,210.23,4823.0,160.1224,160.1224,159.6743,159.6743,4823.0
2018-11-19 12:10:00,210.62,210.7,209.96,209.97,5919.0,159.9705,160.0312,159.4692,159.4768,5919.0
2018-11-19 12:20:00,210.29,210.73,210.13,210.72,4361.0,159.7198,160.054,159.5983,160.0464,4361.0
2018-11-19 12:30:00,210.57,211.14,210.5,211.05,3909.0,159.9325,160.3654,159.8793,160.2971,3909.0
2018-11-19 12:40:00,211.24,211.31,210.91,210.91,5561.0,160.4414,160.4945,160.1907,160.1907,5561.0
2018-11-19 12:50:00,211.0,211.55,210.95,211.45,3000.0,160.2591,160.6768,160.2211,160.6009,3000.0
2018-11-19 13:00:00,211.6,211.6,211.07,211.07,3204.0,160.7148,160.7148,160.3123,160.3123,3204.0
2018-11-19 13:10:00,211.13,211.55,210.99,211.25,7019.0,160.3578,160.6768,160.2515,160.449,7019.0
2018-11-19 13:20:00,211.38,211.38,210.95,210.95,2900.0,160.5477,160.5477,160.2211,160.2211,2900.0
2018-11-19 13:30:00,211.06,211.3,210.74,211.19,7895.0,160.3047,160.4869,160.0616,160.4034,7895.0
2018-11-19 13:40:00,211.26,211.54,211.12,211.18,5883.0,160.4566,160.6692,160.3502,160.3958,5883.0
2018-11-19 13:50:00,211.09,211.39,210.96,210.96,3615.0,160.3274,160.5553,160.2287,160.2287,3615.0
2018-11-19 14:00:00,210.89,210.89,210.61,210.73,6174.0,160.1755,160.1755,159.9629,160.054,6174.0
2018-11-19 14:10:00,210.67,210.69,210.37,210.51,8098.0,160.0084,160.0236,159.7806,159.8869,8098.0
2018-11-19 14:20:00,210.7,211.01,210.48,210.7,10644.0,160.0312,160.2667,159.8641,160.0312,10644.0
2018-11-19 14:30:00,210.76,211.06,210.59,210.99,12888.0,160.0768,160.3047,159.9477,160.2515,12888.0
2018-11-19 14:40:00,210.92,211.3,210.76,211.11,5200.0,160.1983,160.4869,160.0768,160.3426,5200.0
2018-11-19 14:50:00,211.26,211.57,211.12,211.51,8830.0,160.4566,160.692,160.3502,160.6464,8830.0
2018-11-19 15:00:00,211.59,211.65,211.09,211.37,7757.0,160.7072,160.7528,160.3274,160.5401,7757.0
2018-11-19 15:10:00,211.3,211.63,211.23,211.44,10432.0,160.4869,160.7376,160.4338,160.5933,10432.0
2018-11-19 15:20:00,211.5,211.55,211.07,211.22,9901.0,160.6389,160.6768,160.3123,160.4262,9901.0
2018-11-19 15:30:00,211.29,211.64,211.14,211.57,13762.0,160.4794,160.7452,160.3654,160.692,13762.0
2018-11-19 15:40:00,211.55,211.55,211.18,211.48,11878.0,160.6768,160.6768,160.3958,160.6237,11878.0
2018-11-19 15:50:00,211.62,212.13,211.37,212.02,60859.0,160.73,161.1174,160.5401,161.0338,60859.0
2018-11-20 09:30:00,212.85,214.53,212.28,213.75,22921.0,161.6642,162.9402,161.2313,162.3478,22921.0
2018-11-20 09:40:00,213.77,214.01,212.83,213.31,18791.0,162.363,162.5453,161.649,162.0136,18791.0
2018-11-20 09:50:00,213.16,214.23,213.12,214.02,24247.0,161.8997,162.7123,161.8693,162.5528,24247.0
2018-11-20 10:00:00,213.93,214.62,213.6,214.14,34615.0,162.4845,163.0086,162.2338,162.644,34615.0
2018-11-20 10:10:00,214.23,214.99,214.22,214.56,29684.0,162.7123,163.2896,162.7048,162.963,29684.0
2018-11-20 10:20:00,214.53,214.98,213.85,214.77,14646.0,162.9402,163.282,162.4237,163.1225,14646.0
2018-11-20 10:30:00,214.68,214.69,213.39,213.72,13077.0,163.0541,163.0617,162.0743,162.325,13077.0
2018-11-20 10:40:00,213.72,214.25,213.25,213.41,18482.0,162.325,162.7275,161.968,162.0895,18482.0
2018-11-20 10:50:00,213.25,213.25,212.67,212.82,8306.0,161.968,161.968,161.5275,161.6414,8306.0
2018-11-20 11:00:00,212.86,212.86,212.28,212.51,11489.0,161.6718,161.6718,161.2313,161.406,11489.0
2018-11-20 11:10:00,212.6,212.83,212.31,212.5,13122.0,161.4743,161.649,161.2541,161.3984,13122.0
2018-11-20 11:20:00,212.46,212.87,212.33,212.72,12793.0,161.368,161.6794,161.2693,161.5655,12793.0
2018-11-20 11:30:00,212.79,212.86,212.04,212.2,7253.0,161.6186,161.6718,161.049,161.1705,7253.0
2018-11-20 11:40:00,212.31,212.33,211.75,211.75,9401.0,161.2541,161.2693,160.8287,160.8287,9401.0
2018-11-20 11:50:00,211.75,211.78,211.4,211.52,24347.0,160.8287,160.8515,160.5629,160.654,24347.0
2018-11-20 12:00:00,211.61,211.77,211.45,211.51,5602.0,160.7224,160.8439,160.6009,160.6464,5602.0
2018-11-20 12:10:00,211.3,211.36,210.63,211.08,13048.0,160.4869,160.5325,159.9781,160.3199,13048.0
2018-11-20 12:20:00,211.01,211.46,210.81,211.42,5291.0,160.2667,160.6085,160.1148,160.5781,5291.0
2018-11-20 12:30:00,211.42,211.43,210.52,210.58,9936.0,160.5781,160.5857,159.8945,159.9401,9936.0
2018-11-20 12:40:00,210.63,210.99,210.39,210.99,7810.0,159.9781,160.2515,159.7958,160.2515,7810.0
2018-11-20 12:50:00,210.97,211.06,210.61,210.8,10728.0,160.2363,160.3047,159.9629,160.1072,10728.0
2018-11-20 13:00:00,210.82,211.21,210.52,210.99,19896.0,160.1224,160.4186,159.8945,160.2515,19896.0
2018-11-20 13:10:00,210.99,211.32,210.91,211.01,8151.0,160.2515,160.5021,160.1907,160.2667,8151.0
2018-11-20 13:20:00,211.09,211.17,210.72,211.01,4949.0,160.3274,160.3882,160.0464,160.2667,4949.0
2018-11-20 13:30:00,210.99,211.08,210.89,211.08,4922.0,160.2515,160.3199,160.1755,160.3199,4922.0
2018-11-20 13:40:00,211.02,211.28,210.86,210.94,8160.0,160.2743,160.4718,160.1528,160.2135,8160.0
2018-11-20 13:50:00,210.98,211.24,210.72,211.01,6472.0,160.2439,160.4414,160.0464,160.2667,6472.0
2018-11-20 14:00:00,210.96,211.17,210.7,211.17,12521.0,160.2287,160.3882,160.0312,160.3882,12521.0
2018-11-20 14:10:00,211.21,211.57,211.16,211.32,5006.0,160.4186,160.692,160.3806,160.5021,5006.0
2018-11-20 14:20:00,211.28,211.44,211.05,211.14,7899.0,160.4718,160.5933,160.2971,160.3654,7899.0
2018-11-20 14:30:00,211.07,211.44,211.07,211.37,7603.0,160.3123,160.5933,160.3123,160.5401,7603.0
2018-11-20 14:40:00,211.35,211.48,211.24,211.3,7326.0,160.5249,160.6237,160.4414,160.4869,7326.0
2018-11-20 14:50:00,211.25,211.54,211.23,211.4,9474.0,160.449,160.6692,160.4338,160.5629,9474.0
2018-11-20 15:00:00,211.4,211.63,211.17,211.58,9783.0,160.5629,160.7376,160.3882,160.6996,9783.0
2018-11-20 15:10:00,211.52,211.9,211.47,211.69,9120.0,160.654,160.9427,160.6161,160.7832,9120.0
2018-11-20 15:20:00,211.73,211.93,211.31,211.6,26308.0,160.8135,160.9654,160.4945,160.7148,26308.0
2018-11-20 15:30:00,211.59,211.85,211.54,211.83,12402.0,160.7072,160.9047,160.6692,160.8895,12402.0
2018-11-20 15:40:00,211.76,211.78,211.2,211.23,26990.0,160.8363,160.8515,160.411,160.4338,26990.0
2018-11-20 15:50:00,211.29,211.54,211.21,211.25,58032.0,160.4794,160.6692,160.4186,160.449,58032.0
2018-11-21 09:30:00,210.34,211.04,209.26,210.27,14284.0,159.7578,160.2895,158.9375,159.7046,14284.0
2018-11-21 09:40:00,209.95,210.4,209.46,210.1,30694.0,159.4616,159.8034,159.0894,159.5755,30694.0
2018-11-21 09:50:00,210.34,210.58,209.85,210.26,29004.0,159.7578,159.9401,159.3856,159.697,29004.0
2018-11-21 10:00:00,210.51,210.98,210.15,210.61,24291.0,159.8869,160.2439,159.6135,159.9629,24291.0
2018-11-21 10:10:00,210.66,210.75,210.06,210.44,7100.0,160.0009,160.0692,159.5451,159.8338,7100.0
2018-11-21 10:20:00,210.39,210.68,210.05,210.05,15285.0,159.7958,160.016,159.5375,159.5375,15285.0
2018-11-21 10:30:00,210.17,210.33,209.96,210.03,9738.0,159.6287,159.7502,159.4692,159.5224,9738.0
2018-11-21 10:40:00,210.03,210.62,209.98,210.52,11064.0,159.5224,159.9705,159.4844,159.8945,11064.0
2018-11-21 10:50:00,210.54,211.02,210.44,211.02,9994.0,159.9097,160.2743,159.8338,160.2743,9994.0
2018-11-21 11:00:00,211.01,211.3,210.78,211.3,10634.0,160.2667,160.4869,160.092,160.4869,10634.0
2018-11-21 11:10:00,211.2,211.46,210.93,211.35,8330.0,160.411,160.6085,160.2059,160.5249,8330.0
2018-11-21 11:20:00,211.28,211.65,211.04,211.39,13183.0,160.4718,160.7528,160.2895,160.5553,13183.0
2018-11-21 11:30:00,211.2,211.64,211.2,211.52,7736.0,160.411,160.7452,160.411,160.654,7736.0
2018-11-21 11:40:00,211.54,211.66,211.3,211.31,6358.0,160.6692,160.7604,160.4869,160.4945,6358.0
2018-11-21 11:50:00,211.37,211.47,210.98,211.22,5750.0,160.5401,160.6161,160.2439,160.4262,5750.0
2018-11-21 12:00:00,211.34,211.44,211.26,211.33,4300.0,160.5173,160.5933,160.4566,160.5097,4300.0
2018-11-21 12:10:00,211.33,211.42,211.3,211.34,900.0,160.5097,160.5781,160.4869,160.5173,900.0
2018-11-21 12:20:00,211.32,211.43,211.14,211.14,8316.0,160.5021,160.5857,160.3654,160.3654,8316.0
2018-11-21 12:30:00,211.12,211.26,210.98,211.1,4520.0,160.3502,160.4566,160.2439,160.335,4520.0
2018-11-21 12:40:00,211.19,211.19,210.84,210.87,6857.0,160.4034,160.4034,160.1376,160.1604,6857.0
2018-11-21 12:50:00,210.89,211.12,210.86,211.1,5251.0,160.1755,160.3502,160.1528,160.335,5251.0
2018-11-21 13:00:00,211.14,211.16,210.69,210.69,5668.0,160.3654,160.3806,160.0236,160.0236,5668.0
2018-11-21 13:10:00,210.69,210.72,210.37,210.37,5511.0,160.0236,160.0464,159.7806,159.7806,5511.0
2018-11-21 13:20:00,210.33,210.44,210.13,210.32,4673.0,159.7502,159.8338,159.5983,159.7426,4673.0
2018-11-21 13:30:00,210.43,210.59,210.36,210.44,6200.0,159.8262,159.9477,159.773,159.8338,6200.0
2018-11-21 13:40:00,210.51,210.79,210.47,210.7,5225.0,159.8869,160.0996,159.8565,160.0312,5225.0
2018-11-21 13:50:00,210.67,210.67,210.44,210.52,2404.0,160.0084,160.0084,159.8338,159.8945,2404.0
2018-11-21 14:00:00,210.4,210.4,210.15,210.17,2400.0,159.8034,159.8034,159.6135,159.6287,2400.0
2018-11-21 14:10:00,210.13,210.22,210.04,210.19,2369.0,159.5983,159.6667,159.5299,159.6439,2369.0
2018-11-21 14:20:00,210.12,210.21,209.99,210.14,5659.0,159.5907,159.6591,159.492,159.6059,5659.0
2018-11-21 14:30:00,210.12,210.24,210.04,210.14,6068.0,159.5907,159.6819,159.5299,159.6059,6068.0
2018-11-21 14:40:00,210.24,210.33,210.21,210.22,2055.0,159.6819,159.7502,159.6591,159.6667,2055.0
2018-11-21 14:50:00,210.26,210.38,210.08,210.13,6285.0,159.697,159.7882,159.5603,159.5983,6285.0
2018-11-21 15:00:00,210.13,210.16,209.87,209.99,11393.0,159.5983,159.6211,159.4008,159.492,11393.0
2018-11-21 15:10:00,210.03,210.03,209.58,209.58,9257.0,159.5224,159.5224,159.1806,159.1806,9257.0
2018-11-21 15:20:00,209.5,209.58,209.39,209.42,16482.0,159.1198,159.1806,159.0363,159.059,16482.0
2018-11-21 15:30:00,209.41,209.41,208.91,208.95,15494.0,159.0515,159.0515,158.6717,158.7021,15494.0
2018-11-21 15:40:00,208.92,208.92,208.68,208.84,29147.0,158.6793,158.6793,158.497,158.6185,29147.0
2018-11-21 15:50:00,208.85,209.04,208.69,208.73,55986.0,158.6261,158.7704,158.5046,158.535,55986.0
2018-11-23 09:30:00,208.9,208.9,207.55,207.55,11575.0,158.6641,158.6641,157.6387,157.6387,11575.0
2018-11-23 09:40:00,207.53,208.05,207.53,208.01,1906.0,157.6236,158.0185,157.6236,157.9881,1906.0
2018-11-23 09:50:00,207.77,208.05,207.34,207.62,8938.0,157.8058,158.0185,157.4792,157.6919,8938.0
2018-11-23 10:00:00,207.53,207.54,207.22,207.53,5785.0,157.6236,157.6311,157.3881,157.6236,5785.0
2018-11-23 10:10:00,207.52,208.04,207.46,207.49,5284.0,157.616,158.0109,157.5704,157.5932,5284.0
2018-11-23 10:20:00,207.58,207.58,207.0,207.12,17439.0,157.6615,157.6615,157.221,157.3121,17439.0
2018-11-23 10:30:00,207.03,207.67,207.03,207.67,10813.0,157.2438,157.7299,157.2438,157.7299,10813.0
2018-11-23 10:40:00,207.56,207.95,207.5,207.94,11995.0,157.6463,157.9425,157.6008,157.935,11995.0
2018-11-23 10:50:00,208.01,208.16,207.9,207.99,2129.0,157.9881,158.102,157.9046,157.9729,2129.0
2018-11-23 11:00:00,208.0,208.26,207.74,207.75,12855.0,157.9805,158.178,157.783,157.7906,12855.0
2018-11-23 11:10:00,207.7,207.95,207.6,207.9,20926.0,157.7527,157.9425,157.6767,157.9046,20926.0
2018-11-23 11:20:00,207.86,208.12,207.79,208.03,13429.0,157.8742,158.0717,157.821,158.0033,13429.0
2018-11-23 11:30:00,208.1,208.49,208.1,208.25,4087.0,158.0565,158.3527,158.0565,158.1704,4087.0
2018-11-23 11:40:00,208.18,208.22,207.98,208.02,17129.0,158.1172,158.1476,157.9653,157.9957,17129.0
2018-11-23 11:50:00,207.96,208.23,207.58,207.77,15181.0,157.9501,158.1552,157.6615,157.8058,15181.0
2018-11-23 12:00:00,207.85,207.96,207.72,207.86,5000.0,157.8666,157.9501,157.7679,157.8742,5000.0
2018-11-23 12:10:00,207.95,208.19,207.75,207.94,4954.0,157.9425,158.1248,157.7906,157.935,4954.0
2018-11-23 12:20:00,208.01,208.06,207.89,207.92,10988.0,157.9881,158.0261,157.897,157.9198,10988.0
2018-11-23 12:30:00,208.0,208.22,207.74,208.09,20437.0,157.9805,158.1476,157.783,158.0489,20437.0
2018-11-23 12:40:00,208.1,208.14,207.88,207.98,7005.0,158.0565,158.0869,157.8894,157.9653,7005.0
2018-11-23 12:50:00,208.02,208.03,207.62,207.72,37665.0,157.9957,158.0033,157.6919,157.7679,37665.0
2018-11-26 09:30:00,208.17,208.17,207.24,207.99,22850.0,158.1096,158.1096,157.4033,157.9729,22850.0
2018-11-26 09:40:00,208.07,208.4,208.03,208.22,6616.0,158.0337,158.2843,158.0033,158.1476,6616.0
2018-11-26 09:50:00,208.07,208.2,207.61,208.09,7283.0,158.0337,158.1324,157.6843,158.0489,7283.0
2018-11-26 10:00:00,208.18,208.18,207.7,207.93,10074.0,158.1172,158.1172,157.7527,157.9274,10074.0
2018-11-26 10:10:00,207.96,208.07,207.25,207.26,8312.0,157.9501,158.0337,157.4109,157.4185,8312.0
2018-11-26 10:20:00,207.41,207.74,207.25,207.61,4806.0,157.5324,157.783,157.4109,157.6843,4806.0
2018-11-26 10:30:00,207.69,207.69,207.08,207.13,10169.0,157.7451,157.7451,157.2818,157.3197,10169.0
2018-11-26 10:40:00,207.13,207.74,207.03,207.73,10447.0,157.3197,157.783,157.2438,157.7755,10447.0
2018-11-26 10:50:00,207.68,207.8,207.29,207.29,5988.0,157.7375,157.8286,157.4413,157.4413,5988.0
2018-11-26 11:00:00,207.16,207.37,206.83,206.87,18210.0,157.3425,157.502,157.0919,157.1223,18210.0
2018-11-26 11:10:00,206.97,207.02,206.57,206.86,13199.0,157.1982,157.2362,156.8944,157.1147,13199.0
2018-11-26 11:20:00,206.89,207.15,206.83,207.01,7900.0,157.1375,157.3349,157.0919,157.2286,7900.0
2018-11-26 11:30:00,207.01,207.08,206.5,206.57,7933.0,157.2286,157.2818,156.8412,156.8944,7933.0
2018-11-26 11:40:00,206.64,206.77,206.54,206.71,3700.0,156.9476,157.0463,156.8716,157.0007,3700.0
2018-11-26 11:50:00,206.68,206.75,206.52,206.71,5200.0,156.978,157.0311,156.8564,157.0007,5200.0
2018-11-26 12:00:00,206.72,206.98,206.71,206.83,8864.0,157.0083,157.2058,157.0007,157.0919,8864.0
2018-11-26 12:10:00,206.88,206.88,206.33,206.39,9618.0,157.1299,157.1299,156.7121,156.7577,9618.0
2018-11-26 12:20:00,206.38,206.63,206.3,206.55,8087.0,156.7501,156.94,156.6893,156.8792,8087.0
2018-11-26 12:30:00,206.54,206.67,206.28,206.33,14953.0,156.8716,156.9704,156.6741,156.7121,14953.0
2018-11-26 12:40:00,206.37,206.55,206.28,206.4,14457.0,156.7425,156.8792,156.6741,156.7653,14457.0
2018-11-26 12:50:00,206.4,206.7,206.34,206.62,4951.0,156.7653,156.9931,156.7197,156.9324,4951.0
2018-11-26 13:00:00,206.57,207.04,206.53,207.04,3853.0,156.8944,157.2514,156.864,157.2514,3853.0
2018-11-26 13:10:00,207.05,207.26,207.01,207.11,4499.0,157.259,157.4185,157.2286,157.3046,4499.0
2018-11-26 13:20:00,207.12,207.18,206.92,206.94,4035.0,157.3121,157.3577,157.1602,157.1754,4035.0
2018-11-26 13:30:00,206.95,206.97,206.66,206.66,2000.0,157.183,157.1982,156.9628,156.9628,2000.0
2018-11-26 13:40:00,206.69,206.96,206.65,206.96,3415.0,156.9856,157.1906,156.9552,157.1906,3415.0
2018-11-26 13:50:00,206.91,206.95,206.65,206.65,8800.0,157.1526,157.183,156.9552,156.9552,8800.0
2018-11-26 14:00:00,206.67,206.83,206.67,206.78,9709.0,156.9704,157.0919,156.9704,157.0539,9709.0
2018-11-26 14:10:00,206.77,207.0,206.76,207.0,22202.0,157.0463,157.221,157.0387,157.221,22202.0
2018-11-26 14:20:00,207.0,207.26,206.98,207.18,9259.0,157.221,157.4185,157.2058,157.3577,9259.0
2018-11-26 14:30:00,207.18,207.23,207.01,207.04,14276.0,157.3577,157.3957,157.2286,157.2514,14276.0
2018-11-26 14:40:00,207.02,207.02,206.59,206.67,7361.0,157.2362,157.2362,156.9096,156.9704,7361.0
2018-11-26 14:50:00,206.74,206.88,206.69,206.77,15448.0,157.0235,157.1299,156.9856,157.0463,15448.0
2018-11-26 15:00:00,206.77,206.87,206.55,206.58,24998.0,157.0463,157.1223,156.8792,156.902,24998.0
2018-11-26 15:10:00,206.58,207.03,206.54,206.8,27981.0,156.902,157.2438,156.8716,157.0691,27981.0
2018-11-26 15:20:00,206.82,206.85,206.42,206.51,19964.0,157.0843,157.1071,156.7805,156.8488,19964.0
2018-11-26 15:30:00,206.51,206.57,206.29,206.37,30591.0,156.8488,156.8944,156.6817,156.7425,30591.0
2018-11-26 15:40:00,206.32,206.68,206.32,206.62,28757.0,156.7045,156.978,156.7045,156.9324,28757.0
2018-11-26 15:50:00,206.62,206.66,206.42,206.61,108971.0,156.9324,156.9628,156.7805,156.9248,108971.0
2018-11-27 09:30:00,207.06,207.15,205.51,206.25,25063.0,157.2666,157.3349,156.0893,156.6514,25063.0
2018-11-27 09:40:00,206.33,206.68,205.78,206.66,17429.0,156.7121,156.978,156.2944,156.9628,17429.0
2018-11-27 09:50:00,206.67,206.84,205.64,205.93,13950.0,156.9704,157.0995,156.1881,156.4083,13950.0
2018-11-27 10:00:00,205.99,206.52,205.83,206.48,10601.0,156.4539,156.8564,156.3324,156.8261,10601.0
2018-11-27 10:10:00,206.49,207.05,206.49,206.81,14878.0,156.8336,157.259,156.8336,157.0767,14878.0
2018-11-27 10:20:00,206.83,207.01,206.75,207.01,9617.0,157.0919,157.2286,157.0311,157.2286,9617.0
2018-11-27 10:30:00,207.01,207.22,206.96,206.98,7720.0,157.2286,157.3881,157.1906,157.2058,7720.0
2018-11-27 10:40:00,207.09,207.56,207.09,207.54,14055.0,157.2894,157.6463,157.2894,157.6311,14055.0
2018-11-27 10:50:00,207.67,207.74,207.41,207.7,6392.0,157.7299,157.783,157.5324,157.7527,6392.0
2018-11-27 11:00:00,207.57,207.65,207.38,207.63,8859.0,157.6539,157.7147,157.5096,157.6995,8859.0
2018-11-27 11:10:00,207.64,207.96,207.6,207.64,24428.0,157.7071,157.9501,157.6767,157.7071,24428.0
2018-11-27 11:20:00,207.63,207.79,207.53,207.6,7994.0,157.6995,157.821,157.6236,157.6767,7994.0
2018-11-27 11:30:00,207.75,207.77,207.5,207.75,5467.0,157.7906,157.8058,157.6008,157.7906,5467.0
2018-11-27 11:40:00,207.69,207.77,207.21,207.46,8133.0,157.7451,157.8058,157.3805,157.5704,8133.0
2018-11-27 11:50:00,207.53,207.74,207.49,207.52,7442.0,157.6236,157.783,157.5932,157.616,7442.0
2018-11-27 12:00:00,207.5,207.59,207.22,207.26,14120.0,157.6008,157.6691,157.3881,157.4185,14120.0
2018-11-27 12:10:00,207.26,207.44,207.21,207.22,10534.0,157.4185,157.5552,157.3805,157.3881,10534.0
2018-11-27 12:20:00,207.3,207.38,207.14,207.22,6394.0,157.4489,157.5096,157.3273,157.3881,6394.0
2018-11-27 12:30:00,207.27,207.48,207.12,207.48,3137.0,157.4261,157.5856,157.3121,157.5856,3137.0
2018-11-27 12:40:00,207.5,207.74,207.5,207.74,3364.0,157.6008,157.783,157.6008,157.783,3364.0
2018-11-27 12:50:00,207.71,207.79,207.62,207.76,9195.0,157.7603,157.821,157.6919,157.7982,9195.0
2018-11-27 13:00:00,207.72,207.95,207.61,207.86,13001.0,157.7679,157.9425,157.6843,157.8742,13001.0
2018-11-27 13:10:00,207.81,208.05,207.62,207.79,11606.0,157.8362,158.0185,157.6919,157.821,11606.0
2018-11-27 13:20:00,207.83,207.9,207.82,207.85,3322.0,157.8514,157.9046,157.8438,157.8666,3322.0
2018-11-27 13:30:00,207.99,208.17,207.99,208.1,5555.0,157.9729,158.1096,157.9729,158.0565,5555.0
2018-11-27 13:40:00,207.97,208.11,207.95,207.97,19700.0,157.9577,158.0641,157.9425,157.9577,19700.0
2018-11-27 13:50:00,207.99,208.04,207.85,207.98,11988.0,157.9729,158.0109,157.8666,157.9653,11988.0
2018-11-27 14:00:00,208.01,208.14,207.96,208.14,4700.0,157.9881,158.0869,157.9501,158.0869,4700.0
2018-11-27 14:10:00,208.14,208.24,208.13,208.13,9745.0,158.0869,158.1628,158.0793,158.0793,9745.0
2018-11-27 14:20:00,208.1,208.18,207.97,208.03,7178.0,158.0565,158.1172,157.9577,158.0033,7178.0
2018-11-27 14:30:00,208.04,208.52,208.02,208.5,5707.0,158.0109,158.3755,157.9957,158.3603,5707.0
2018-11-27 14:40:00,208.45,208.54,208.23,208.23,9826.0,158.3223,158.3907,158.1552,158.1552,9826.0
2018-11-27 14:50:00,208.18,208.33,208.05,208.09,7610.0,158.1172,158.2312,158.0185,158.0489,7610.0
2018-11-27 15:00:00,208.16,208.35,208.15,208.24,6337.0,158.102,158.2464,158.0945,158.1628,6337.0
2018-11-27 15:10:00,208.24,208.34,208.23,208.34,9572.0,158.1628,158.2388,158.1552,158.2388,9572.0
2018-11-27 15:20:00,208.35,208.51,208.26,208.26,14587.0,158.2464,158.3679,158.178,158.178,14587.0
2018-11-27 15:30:00,208.31,208.73,208.16,208.72,9352.0,158.216,158.535,158.102,158.5274,9352.0
2018-11-27 15:40:00,208.71,208.83,208.63,208.83,16127.0,158.5198,158.6109,158.459,158.6109,16127.0
2018-11-27 15:50:00,208.84,208.85,208.51,208.62,61887.0,158.6185,158.6261,158.3679,158.4514,61887.0
2018-11-28 09:30:00,208.33,208.98,207.96,208.93,6399.0,158.2312,158.7249,157.9501,158.6869,6399.0
2018-11-28 09:40:00,208.93,209.34,208.56,209.2,9139.0,158.6869,158.9983,158.4059,158.892,9139.0
2018-11-28 09:50:00,209.33,209.39,208.56,208.56,15271.0,158.9907,159.0363,158.4059,158.4059,15271.0
2018-11-28 10:00:00,208.69,209.41,208.69,209.38,2200.0,158.5046,159.0515,158.5046,159.0287,2200.0
2018-11-28 10:10:00,209.32,209.47,209.06,209.12,12830.0,158.9831,159.097,158.7856,158.8312,12830.0
2018-11-28 10:20:00,209.13,209.18,208.91,209.09,5900.0,158.8388,158.8768,158.6717,158.8084,5900.0
2018-11-28 10:30:00,209.08,209.47,209.06,209.47,6119.0,158.8008,159.097,158.7856,159.097,6119.0
2018-11-28 10:40:00,209.46,209.67,209.32,209.43,9209.0,159.0894,159.2489,158.9831,159.0666,9209.0
2018-11-28 10:50:00,209.49,209.54,209.26,209.43,4642.0,159.1122,159.1502,158.9375,159.0666,4642.0
2018-11-28 11:00:00,209.37,209.61,209.23,209.61,8500.0,159.0211,159.2034,158.9147,159.2034,8500.0
2018-11-28 11:10:00,209.55,209.88,209.35,209.59,10888.0,159.1578,159.4084,159.0059,159.1882,10888.0
2018-11-28 11:20:00,209.56,209.92,209.56,209.92,2300.0,159.1654,159.4388,159.1654,159.4388,2300.0
2018-11-28 11:30:00,209.88,210.02,209.74,209.75,7138.0,159.4084,159.5148,159.3021,159.3097,7138.0
2018-11-28 11:40:00,209.69,209.81,209.57,209.8,5210.0,159.2641,159.3553,159.173,159.3477,5210.0
2018-11-28 11:50:00,209.76,209.81,209.58,209.68,8992.0,159.3173,159.3553,159.1806,159.2565,8992.0
2018-11-28 12:00:00,209.71,210.99,209.71,210.99,11051.0,159.2793,160.2515,159.2793,160.2515,11051.0
2018-11-28 12:10:00,211.1,211.1,210.58,210.71,12481.0,160.335,160.335,159.9401,160.0388,12481.0
2018-11-28 12:20:00,210.71,210.71,210.26,210.32,6596.0,160.0388,160.0388,159.697,159.7426,6596.0
2018-11-28 12:30:00,210.37,210.37,210.06,210.27,10519.0,159.7806,159.7806,159.5451,159.7046,10519.0
2018-11-28 12:40:00,210.28,210.36,210.05,210.05,6886.0,159.7122,159.773,159.5375,159.5375,6886.0
2018-11-28 12:50:00,210.06,210.3,210.02,210.17,10630.0,159.5451,159.7274,159.5148,159.6287,10630.0
2018-11-28 13:00:00,210.03,210.05,209.67,209.71,15021.0,159.5224,159.5375,159.2489,159.2793,15021.0
2018-11-28 13:10:00,209.75,209.77,209.64,209.65,1451.0,159.3097,159.3249,159.2261,159.2337,1451.0
2018-11-28 13:20:00,209.79,209.87,209.52,209.67,6500.0,159.3401,159.4008,159.135,159.2489,6500.0
2018-11-28 13:30:00,209.84,209.87,209.6,209.74,10356.0,159.378,159.4008,159.1958,159.3021,10356.0
2018-11-28 13:40:00,209.8,209.88,209.52,209.65,7004.0,159.3477,159.4084,159.135,159.2337,7004.0
2018-11-28 13:50:00,209.63,209.81,209.46,209.5,5540.0,159.2185,159.3553,159.0894,159.1198,5540.0
2018-11-28 14:00:00,209.48,209.6,209.26,209.26,10245.0,159.1046,159.1958,158.9375,158.9375,10245.0
2018-11-28 14:10:00,209.29,209.6,209.29,209.55,5000.0,158.9603,159.1958,158.9603,159.1578,5000.0
2018-11-28 14:20:00,209.56,209.86,209.16,209.73,14196.0,159.1654,159.3932,158.8616,159.2945,14196.0
2018-11-28 14:30:00,209.79,209.87,209.53,209.6,8401.0,159.3401,159.4008,159.1426,159.1958,8401.0
2018-11-28 14:40:00,209.62,209.92,209.57,209.69,9335.0,159.211,159.4388,159.173,159.2641,9335.0
2018-11-28 14:50:00,209.65,209.73,209.47,209.63,13867.0,159.2337,159.2945,159.097,159.2185,13867.0
2018-11-28 15:00:00,209.59,209.73,209.31,209.31,12224.0,159.1882,159.2945,158.9755,158.9755,12224.0
2018-11-28 15:10:00,209.25,209.61,209.21,209.51,8846.0,158.9299,159.2034,158.8995,159.1274,8846.0
2018-11-28 15:20:00,209.48,209.85,209.42,209.85,15802.0,159.1046,159.3856,159.059,159.3856,15802.0
2018-11-28 15:30:00,209.83,209.92,209.65,209.89,14482.0,159.3705,159.4388,159.2337,159.416,14482.0
2018-11-28 15:40:00,209.89,210.16,209.77,210.12,26763.0,159.416,159.6211,159.3249,159.5907,26763.0
2018-11-28 15:50:00,210.12,210.37,209.92,210.35,62363.0,159.5907,159.7806,159.4388,159.7654,62363.0
2018-11-29 09:30:00,210.36,210.56,208.93,209.41,13456.0,159.773,159.9249,158.6869,159.0515,13456.0
2018-11-29 09:40:00,209.38,209.4,208.72,209.0,12487.0,159.0287,159.0439,158.5274,158.74,12487.0
2018-11-29 09:50:00,209.25,209.65,209.13,209.56,5830.0,158.9299,159.2337,158.8388,159.1654,5830.0
2018-11-29 10:00:00,209.56,210.62,209.43,210.46,10307.0,159.1654,159.9705,159.0666,159.8489,10307.0
2018-11-29 10:10:00,210.44,210.91,210.41,210.41,11506.0,159.8338,160.1907,159.811,159.811,11506.0
2018-11-29 10:20:00,210.49,210.75,210.22,210.24,7510.0,159.8717,160.0692,159.6667,159.6819,7510.0
2018-11-29 10:30:00,210.39,210.84,210.26,210.84,5299.0,159.7958,160.1376,159.697,160.1376,5299.0
2018-11-29 10:40:00,210.9,211.05,210.75,211.02,6419.0,160.1831,160.2971,160.0692,160.2743,6419.0
2018-11-29 10:50:00,211.09,211.17,210.9,211.0,9062.0,160.3274,160.3882,160.1831,160.2591,9062.0
2018-11-29 11:00:00,210.89,211.04,210.73,211.04,6606.0,160.1755,160.2895,160.054,160.2895,6606.0
2018-11-29 11:10:00,211.13,211.18,210.72,211.01,7951.0,160.3578,160.3958,160.0464,160.2667,7951.0
2018-11-29 11:20:00,211.0,211.29,210.81,211.25,15376.0,160.2591,160.4794,160.1148,160.449,15376.0
2018-11-29 11:30:00,211.22,211.28,210.39,210.72,14118.0,160.4262,160.4718,159.7958,160.0464,14118.0
2018-11-29 11:40:00,210.75,211.11,210.61,210.84,8498.0,160.0692,160.3426,159.9629,160.1376,8498.0
2018-11-29 11:50:00,210.83,211.64,210.64,211.63,8106.0,160.13,160.7452,159.9857,160.7376,8106.0
2018-11-29 12:00:00,211.68,211.73,211.35,211.67,15152.0,160.7756,160.8135,160.5249,160.768,15152.0
2018-11-29 12:10:00,211.69,211.77,211.5,211.5,9334.0,160.7832,160.8439,160.6389,160.6389,9334.0
2018-11-29 12:20:00,211.63,211.98,211.63,211.82,6646.0,160.7376,161.0034,160.7376,160.8819,6646.0
2018-11-29 12:30:00,211.93,212.11,211.83,211.85,8723.0,160.9654,161.1022,160.8895,160.9047,8723.0
2018-11-29 12:40:00,211.84,211.94,211.7,211.92,2808.0,160.8971,160.973,160.7908,160.9579,2808.0
2018-11-29 12:50:00,212.02,212.09,211.73,211.73,4000.0,161.0338,161.087,160.8135,160.8135,4000.0
2018-11-29 13:00:00,211.85,211.97,211.72,211.74,5494.0,160.9047,160.9958,160.8059,160.8211,5494.0
2018-11-29 13:10:00,211.73,211.74,211.43,211.6,3314.0,160.8135,160.8211,160.5857,160.7148,3314.0
2018-11-29 13:20:00,211.52,211.61,211.24,211.59,7708.0,160.654,160.7224,160.4414,160.7072,7708.0
2018-11-29 13:30:00,211.58,211.62,211.45,211.59,5000.0,160.6996,160.73,160.6009,160.7072,5000.0
2018-11-29 13:40:00,211.67,212.16,211.52,212.16,9342.0,160.768,161.1401,160.654,161.1401,9342.0
2018-11-29 13:50:00,212.13,212.37,212.02,212.32,8599.0,161.1174,161.2996,161.0338,161.2617,8599.0
2018-11-29 14:00:00,212.28,212.42,212.08,212.25,15793.0,161.2313,161.3376,161.0794,161.2085,15793.0
2018-11-29 14:10:00,212.24,212.89,212.24,212.89,14035.0,161.2009,161.6946,161.2009,161.6946,14035.0
2018-11-29 14:20:00,212.82,212.9,212.62,212.87,11337.0,161.6414,161.7022,161.4895,161.6794,11337.0
2018-11-29 14:30:00,212.81,212.84,212.4,212.44,10471.0,161.6338,161.6566,161.3224,161.3528,10471.0
2018-11-29 14:40:00,212.37,212.89,212.37,212.77,13070.0,161.2996,161.6946,161.2996,161.6034,13070.0
2018-11-29 14:50:00,212.77,213.13,212.68,213.05,32273.0,161.6034,161.8769,161.5351,161.8161,32273.0
2018-11-29 15:00:00,213.09,213.11,212.59,212.76,10810.0,161.8465,161.8617,161.4667,161.5958,10810.0
2018-11-29 15:10:00,212.77,213.13,212.5,213.0,21604.0,161.6034,161.8769,161.3984,161.7781,21604.0
2018-11-29 15:20:00,213.0,213.13,212.01,212.33,46322.0,161.7781,161.8769,161.0262,161.2693,46322.0
2018-11-29 15:30:00,212.36,212.36,211.63,211.73,36920.0,161.292,161.292,160.7376,160.8135,36920.0
2018-11-29 15:40:00,211.69,211.9,211.49,211.5,35288.0,160.7832,160.9427,160.6313,160.6389,35288.0
2018-11-29 15:50:00,211.52,211.9,211.48,211.86,80247.0,160.654,160.9427,160.6237,160.9123,80247.0
2018-11-30 09:30:00,212.81,213.24,211.46,211.75,21897.0,161.6338,161.9604,160.6085,160.8287,21897.0
2018-11-30 09:40:00,211.99,212.83,211.76,212.71,12610.0,161.011,161.649,160.8363,161.5579,12610.0
2018-11-30 09:50:00,212.73,212.98,212.26,212.48,6728.0,161.5731,161.7629,161.2161,161.3832,6728.0
2018-11-30 10:00:00,212.32,212.6,211.56,211.97,28028.0,161.2617,161.4743,160.6844,160.9958,28028.0
2018-11-30 10:10:00,212.09,212.14,210.83,211.14,11813.0,161.087,161.1249,160.13,160.3654,11813.0
2018-11-30 10:20:00,211.07,211.3,210.75,210.86,13195.0,160.3123,160.4869,160.0692,160.1528,13195.0
2018-11-30 10:30:00,210.76,211.69,210.63,211.67,15689.0,160.0768,160.7832,159.9781,160.768,15689.0
2018-11-30 10:40:00,211.61,211.72,211.1,211.18,7909.0,160.7224,160.8059,160.335,160.3958,7909.0
2018-11-30 10:50:00,211.19,211.39,211.04,211.31,10124.0,160.4034,160.5553,160.2895,160.4945,10124.0
2018-11-30 11:00:00,211.35,211.61,211.3,211.37,9280.0,160.5249,160.7224,160.4869,160.5401,9280.0
2018-11-30 11:10:00,211.36,211.36,210.84,210.93,21549.0,160.5325,160.5325,160.1376,160.2059,21549.0
2018-11-30 11:20:00,210.9,211.45,210.9,211.32,26216.0,160.1831,160.6009,160.1831,160.5021,26216.0
2018-11-30 11:30:00,211.21,211.35,210.96,211.25,26075.0,160.4186,160.5249,160.2287,160.449,26075.0
2018-11-30 11:40:00,211.19,211.31,211.11,211.13,10422.0,160.4034,160.4945,160.3426,160.3578,10422.0
2018-11-30 11:50:00,211.23,211.87,211.22,211.76,10724.0,160.4338,160.9199,160.4262,160.8363,10724.0
2018-11-30 12:00:00,211.74,211.91,211.57,211.85,9565.0,160.8211,160.9503,160.692,160.9047,9565.0
2018-11-30 12:10:00,211.82,212.04,211.7,212.04,7643.0,160.8819,161.049,160.7908,161.049,7643.0
2018-11-30 12:20:00,212.06,212.08,211.79,212.01,8179.0,161.0642,161.0794,160.8591,161.0262,8179.0
2018-11-30 12:30:00,212.0,212.05,211.87,211.98,4489.0,161.0186,161.0566,160.9199,161.0034,4489.0
2018-11-30 12:40:00,211.95,211.95,211.61,211.84,9908.0,160.9806,160.9806,160.7224,160.8971,9908.0
2018-11-30 12:50:00,211.79,212.1,211.77,211.96,16103.0,160.8591,161.0946,160.8439,160.9882,16103.0
2018-11-30 13:00:00,212.01,212.41,211.99,212.27,45465.0,161.0262,161.33,161.011,161.2237,45465.0
2018-11-30 13:10:00,212.23,212.6,212.22,212.52,48422.0,161.1933,161.4743,161.1857,161.4136,48422.0
2018-11-30 13:20:00,212.56,212.86,212.5,212.82,43526.0,161.4439,161.6718,161.3984,161.6414,43526.0
2018-11-30 13:30:00,212.79,213.21,212.68,212.91,52198.0,161.6186,161.9376,161.5351,161.7098,52198.0
2018-11-30 13:40:00,212.96,213.28,212.84,212.89,12805.0,161.7478,161.9908,161.6566,161.6946,12805.0
2018-11-30 13:50:00,212.86,213.03,212.79,212.97,15851.0,161.6718,161.8009,161.6186,161.7553,15851.0
2018-11-30 14:00:00,212.92,213.06,212.63,212.75,19213.0,161.7174,161.8237,161.4971,161.5883,19213.0
2018-11-30 14:10:00,212.73,212.95,212.61,212.9,16070.0,161.5731,161.7402,161.4819,161.7022,16070.0
2018-11-30 14:20:00,212.84,212.89,212.55,212.66,22602.0,161.6566,161.6946,161.4363,161.5199,22602.0
2018-11-30 14:30:00,212.66,212.68,212.23,212.63,12827.0,161.5199,161.5351,161.1933,161.4971,12827.0
2018-11-30 14:40:00,212.63,212.76,212.55,212.71,20023.0,161.4971,161.5958,161.4363,161.5579,20023.0
2018-11-30 14:50:00,212.72,212.72,212.24,212.31,18272.0,161.5655,161.5655,161.2009,161.2541,18272.0
2018-11-30 15:00:00,212.32,212.63,212.32,212.63,14528.0,161.2617,161.4971,161.2617,161.4971,14528.0
2018-11-30 15:10:00,212.67,212.95,212.53,212.8,24099.0,161.5275,161.7402,161.4212,161.6262,24099.0
2018-11-30 15:20:00,212.76,213.01,212.61,212.62,45192.0,161.5958,161.7857,161.4819,161.4895,45192.0
2018-11-30 15:30:00,212.64,212.91,212.53,212.87,28905.0,161.5047,161.7098,161.4212,161.6794,28905.0
2018-11-30 15:40:00,212.9,212.96,212.43,212.9,53394.0,161.7022,161.7478,161.3452,161.7022,53394.0
2018-11-30 15:50:00,212.91,213.29,212.78,213.21,102434.0,161.7098,161.9984,161.611,161.9376,102434.0
2018-12-03 09:30:00,213.25,214.39,212.37,212.81,18264.0,161.968,162.8339,161.2996,161.6338,18264.0
2018-12-03 09:40:00,212.97,213.3,212.66,213.21,10059.0,161.7553,162.006,161.5199,161.9376,10059.0
2018-12-03 09:50:00,213.07,213.96,212.98,213.48,12966.0,161.8313,162.5073,161.7629,162.1427,12966.0
2018-12-03 10:00:00,213.48,213.58,212.66,212.87,18742.0,162.1427,162.2187,161.5199,161.6794,18742.0
2018-12-03 10:10:00,212.81,213.14,212.66,213.03,21890.0,161.6338,161.8845,161.5199,161.8009,21890.0
2018-12-03 10:20:00,213.04,213.91,213.03,213.72,14213.0,161.8085,162.4693,161.8009,162.325,14213.0
2018-12-03 10:30:00,213.74,213.88,213.47,213.59,10447.0,162.3402,162.4465,162.1351,162.2263,10447.0
2018-12-03 10:40:00,213.57,214.0,213.53,213.93,11264.0,162.2111,162.5377,162.1807,162.4845,11264.0
2018-12-03 10:50:00,213.86,214.06,213.52,213.97,12281.0,162.4313,162.5832,162.1731,162.5149,12281.0
2018-12-03 11:00:00,214.04,214.06,213.29,213.42,12235.0,162.568,162.5832,161.9984,162.0971,12235.0
2018-12-03 11:10:00,213.41,213.78,213.0,213.65,11488.0,162.0895,162.3706,161.7781,162.2718,11488.0
2018-12-03 11:20:00,213.56,213.68,213.03,213.11,12337.0,162.2035,162.2946,161.8009,161.8617,12337.0
2018-12-03 11:30:00,213.28,213.28,212.87,212.97,15132.0,161.9908,161.9908,161.6794,161.7553,15132.0
2018-12-03 11:40:00,213.02,213.08,212.87,213.08,8349.0,161.7933,161.8389,161.6794,161.8389,8349.0
2018-12-03 11:50:00,213.08,213.22,212.83,212.95,31031.0,161.8389,161.9452,161.649,161.7402,31031.0
2018-12-03 12:00:00,212.91,213.08,212.86,213.0,15769.0,161.7098,161.8389,161.6718,161.7781,15769.0
2018-12-03 12:10:00,213.02,213.09,212.8,213.04,21216.0,161.7933,161.8465,161.6262,161.8085,21216.0
2018-12-03 12:20:00,213.03,213.09,212.89,212.95,23846.0,161.8009,161.8465,161.6946,161.7402,23846.0
2018-12-03 12:30:00,212.96,213.1,212.86,212.98,49103.0,161.7478,161.8541,161.6718,161.7629,49103.0
2018-12-03 12:40:00,212.94,212.94,212.47,212.53,8310.0,161.7326,161.7326,161.3756,161.4212,8310.0
2018-12-03 12:50:00,212.58,212.62,212.35,212.37,5852.0,161.4591,161.4895,161.2844,161.2996,5852.0
2018-12-03 13:00:00,212.41,212.51,212.38,212.5,15263.0,161.33,161.406,161.3072,161.3984,15263.0
2018-12-03 13:10:00,212.51,212.71,212.44,212.5,26389.0,161.406,161.5579,161.3528,161.3984,26389.0
2018-12-03 13:20:00,212.54,212.57,212.39,212.53,40223.0,161.4288,161.4515,161.3148,161.4212,40223.0
2018-12-03 13:30:00,212.51,212.57,212.41,212.46,24696.0,161.406,161.4515,161.33,161.368,24696.0
2018-12-03 13:40:00,212.47,212.52,212.24,212.3,21750.0,161.3756,161.4136,161.2009,161.2465,21750.0
2018-12-03 13:50:00,212.31,212.5,211.64,211.97,23003.0,161.2541,161.3984,160.7452,160.9958,23003.0
2018-12-03 14:00:00,212.05,212.11,211.64,211.88,15667.0,161.0566,161.1022,160.7452,160.9275,15667.0
2018-12-03 14:10:00,211.89,212.1,211.89,211.96,57026.0,160.9351,161.0946,160.9351,160.9882,57026.0
2018-12-03 14:20:00,212.09,212.18,211.96,211.96,21621.0,161.087,161.1553,160.9882,160.9882,21621.0
2018-12-03 14:30:00,211.97,211.97,211.69,211.69,28297.0,160.9958,160.9958,160.7832,160.7832,28297.0
2018-12-03 14:40:00,211.69,211.72,211.25,211.52,23953.0,160.7832,160.8059,160.449,160.654,23953.0
2018-12-03 14:50:00,211.49,211.55,210.92,211.25,44255.0,160.6313,160.6768,160.1983,160.449,44255.0
2018-12-03 15:00:00,211.21,211.48,211.21,211.45,45081.0,160.4186,160.6237,160.4186,160.6009,45081.0
2018-12-03 15:10:00,211.46,211.6,211.11,211.6,33547.0,160.6085,160.7148,160.3426,160.7148,33547.0
2018-12-03 15:20:00,211.67,211.68,211.24,211.44,48883.0,160.768,160.7756,160.4414,160.5933,48883.0
2018-12-03 15:30:00,211.51,211.83,211.46,211.73,37872.0,160.6464,160.8895,160.6085,160.8135,37872.0
2018-12-03 15:40:00,211.78,211.9,211.53,211.86,47929.0,160.8515,160.9427,160.6616,160.9123,47929.0
2018-12-03 15:50:00,211.86,212.45,211.68,212.4,124747.0,160.9123,161.3604,160.7756,161.3224,124747.0
2018-12-04 09:30:00,212.55,213.98,212.06,213.32,35606.0,161.4363,162.5225,161.0642,162.0212,35606.0
2018-12-04 09:40:00,213.18,213.6,213.14,213.3,7575.0,161.9148,162.2338,161.8845,162.006,7575.0
2018-12-04 09:50:00,213.49,214.3,213.39,213.84,17131.0,162.1503,162.7655,162.0743,162.4161,17131.0
2018-12-04 10:00:00,213.88,214.27,213.59,214.27,8645.0,162.4465,162.7427,162.2263,162.7427,8645.0
2018-12-04 10:10:00,214.22,214.29,213.55,213.55,11709.0,162.7048,162.7579,162.1959,162.1959,11709.0
2018-12-04 10:20:00,213.66,213.91,213.66,213.75,10791.0,162.2794,162.4693,162.2794,162.3478,10791.0
2018-12-04 10:30:00,213.85,214.38,213.65,214.38,20781.0,162.4237,162.8263,162.2718,162.8263,20781.0
2018-12-04 10:40:00,214.39,214.66,214.15,214.55,11823.0,162.8339,163.0389,162.6516,162.9554,11823.0
2018-12-04 10:50:00,214.61,214.66,214.4,214.51,9985.0,163.001,163.0389,162.8415,162.925,9985.0
2018-12-04 11:00:00,214.43,215.12,214.33,214.94,11766.0,162.8643,163.3883,162.7883,163.2516,11766.0
2018-12-04 11:10:00,215.07,215.38,214.95,215.29,7851.0,163.3503,163.5858,163.2592,163.5174,7851.0
2018-12-04 11:20:00,215.25,215.33,214.78,215.23,12217.0,163.4871,163.5478,163.1301,163.4719,12217.0
2018-12-04 11:30:00,215.34,216.1,215.31,215.97,10848.0,163.5554,164.1327,163.5326,164.0339,10848.0
2018-12-04 11:40:00,216.01,216.09,215.78,215.98,13991.0,164.0643,164.1251,163.8896,164.0415,13991.0
2018-12-04 11:50:00,215.92,215.99,215.71,215.89,6903.0,163.9959,164.0491,163.8364,163.9732,6903.0
2018-12-04 12:00:00,215.93,215.97,214.93,215.21,10559.0,164.0035,164.0339,163.244,163.4567,10559.0
2018-12-04 12:10:00,215.22,215.22,214.75,214.93,14246.0,163.4643,163.4643,163.1073,163.244,14246.0
2018-12-04 12:20:00,214.79,214.87,214.25,214.36,21187.0,163.1377,163.1984,162.7275,162.8111,21187.0
2018-12-04 12:30:00,214.34,214.86,214.01,214.72,11023.0,162.7959,163.1908,162.5453,163.0845,11023.0
2018-12-04 12:40:00,214.7,215.04,214.58,214.89,12813.0,163.0693,163.3276,162.9782,163.2136,12813.0
2018-12-04 12:50:00,214.93,215.61,214.93,215.14,18382.0,163.244,163.7605,163.244,163.4035,18382.0
2018-12-04 13:00:00,215.23,215.7,215.2,215.66,10808.0,163.4719,163.8288,163.4491,163.7985,10808.0
2018-12-04 13:10:00,215.69,215.72,215.42,215.53,6541.0,163.8212,163.844,163.6162,163.6997,6541.0
2018-12-04 13:20:00,215.53,215.53,214.53,214.76,4925.0,163.6997,163.6997,162.9402,163.1149,4925.0
2018-12-04 13:30:00,214.83,215.01,214.41,214.41,11228.0,163.1681,163.3048,162.8491,162.8491,11228.0
2018-12-04 13:40:00,214.44,214.57,214.3,214.31,10516.0,162.8718,162.9706,162.7655,162.7731,10516.0
2018-12-04 13:50:00,214.3,214.57,214.23,214.42,20490.0,162.7655,162.9706,162.7123,162.8567,20490.0
2018-12-04 14:00:00,214.36,214.36,213.66,213.74,27840.0,162.8111,162.8111,162.2794,162.3402,27840.0
2018-12-04 14:10:00,213.62,214.06,213.62,213.89,18064.0,162.249,162.5832,162.249,162.4541,18064.0
2018-12-04 14:20:00,213.86,214.02,213.74,214.0,10518.0,162.4313,162.5528,162.3402,162.5377,10518.0
2018-12-04 14:30:00,213.98,214.08,213.15,213.59,36378.0,162.5225,162.5984,161.8921,162.2263,36378.0
2018-12-04 14:40:00,213.63,213.94,213.35,213.93,13900.0,162.2566,162.4921,162.044,162.4845,13900.0
2018-12-04 14:50:00,213.81,213.81,213.46,213.57,14354.0,162.3933,162.3933,162.1275,162.2111,14354.0
2018-12-04 15:00:00,213.56,213.58,213.0,213.09,14349.0,162.2035,162.2187,161.7781,161.8465,14349.0
2018-12-04 15:10:00,213.02,213.04,212.41,212.48,13430.0,161.7933,161.8085,161.33,161.3832,13430.0
2018-12-04 15:20:00,212.55,212.62,211.98,211.98,15271.0,161.4363,161.4895,161.0034,161.0034,15271.0
2018-12-04 15:30:00,212.02,212.35,211.61,211.63,36186.0,161.0338,161.2844,160.7224,160.7376,36186.0
2018-12-04 15:40:00,211.59,211.73,211.31,211.69,55696.0,160.7072,160.8135,160.4945,160.7832,55696.0
2018-12-04 15:50:00,211.66,211.87,211.05,211.81,109935.0,160.7604,160.9199,160.2971,160.8743,109935.0
2018-12-06 09:30:00,211.05,212.2,210.83,212.11,22645.0,160.2971,161.1705,160.13,161.1022,22645.0
2018-12-06 09:40:00,211.51,212.18,211.43,211.85,36770.0,160.6464,161.1553,160.5857,160.9047,36770.0
2018-12-06 09:50:00,211.89,212.0,211.23,211.41,41910.0,160.9351,161.0186,160.4338,160.5705,41910.0
2018-12-06 10:00:00,211.28,212.29,211.0,211.53,73391.0,160.4718,161.2389,160.2591,160.6616,73391.0
2018-12-06 10:10:00,211.7,211.7,210.85,210.88,20731.0,160.7908,160.7908,160.1452,160.1679,20731.0
2018-12-06 10:20:00,210.84,211.65,210.82,211.65,22968.0,160.1376,160.7528,160.1224,160.7528,22968.0
2018-12-06 10:30:00,211.7,211.85,210.99,211.05,18782.0,160.7908,160.9047,160.2515,160.2971,18782.0
2018-12-06 10:40:00,211.09,211.19,210.78,211.1,9543.0,160.3274,160.4034,160.092,160.335,9543.0
2018-12-06 10:50:00,211.09,211.55,210.87,211.46,14010.0,160.3274,160.6768,160.1604,160.6085,14010.0
2018-12-06 11:00:00,211.38,211.43,210.85,211.1,54345.0,160.5477,160.5857,160.1452,160.335,54345.0
2018-12-06 11:10:00,210.96,211.21,210.8,211.1,46080.0,160.2287,160.4186,160.1072,160.335,46080.0
2018-12-06 11:20:00,210.99,211.22,210.25,210.47,14914.0,160.2515,160.4262,159.6894,159.8565,14914.0
2018-12-06 11:30:00,210.51,211.14,210.51,210.56,12903.0,159.8869,160.3654,159.8869,159.9249,12903.0
2018-12-06 11:40:00,210.62,210.97,210.11,210.22,41765.0,159.9705,160.2363,159.5831,159.6667,41765.0
2018-12-06 11:50:00,210.23,210.4,210.0,210.05,23805.0,159.6743,159.8034,159.4996,159.5375,23805.0
2018-12-06 12:00:00,210.03,210.73,209.99,210.5,26708.0,159.5224,160.054,159.492,159.8793,26708.0
2018-12-06 12:10:00,210.52,210.62,210.11,210.31,26114.0,159.8945,159.9705,159.5831,159.735,26114.0
2018-12-06 12:20:00,210.3,210.65,210.21,210.39,16365.0,159.7274,159.9933,159.6591,159.7958,16365.0
2018-12-06 12:30:00,210.45,210.73,210.28,210.48,14321.0,159.8414,160.054,159.7122,159.8641,14321.0
2018-12-06 12:40:00,210.41,211.11,210.35,211.02,24014.0,159.811,160.3426,159.7654,160.2743,24014.0
2018-12-06 12:50:00,210.95,211.04,210.61,210.97,19384.0,160.2211,160.2895,159.9629,160.2363,19384.0
2018-12-06 13:00:00,210.93,211.51,210.91,211.35,21002.0,160.2059,160.6464,160.1907,160.5249,21002.0
2018-12-06 13:10:00,211.35,211.43,210.85,210.86,17669.0,160.5249,160.5857,160.1452,160.1528,17669.0
2018-12-06 13:20:00,210.91,211.07,210.69,210.69,10046.0,160.1907,160.3123,160.0236,160.0236,10046.0
2018-12-06 13:30:00,210.66,210.72,210.5,210.5,14522.0,160.0009,160.0464,159.8793,159.8793,14522.0
2018-12-06 13:40:00,210.6,211.4,210.54,211.4,19986.0,159.9553,160.5629,159.9097,160.5629,19986.0
2018-12-06 13:50:00,211.47,212.01,211.45,212.01,23241.0,160.6161,161.0262,160.6009,161.0262,23241.0
2018-12-06 14:00:00,212.05,212.38,211.67,211.76,26954.0,161.0566,161.3072,160.768,160.8363,26954.0
2018-12-06 14:10:00,211.68,212.0,211.36,211.54,33405.0,160.7756,161.0186,160.5325,160.6692,33405.0
2018-12-06 14:20:00,211.54,211.76,211.11,211.48,62317.0,160.6692,160.8363,160.3426,160.6237,62317.0
2018-12-06 14:30:00,211.38,211.78,211.34,211.48,35814.0,160.5477,160.8515,160.5173,160.6237,35814.0
2018-12-06 14:40:00,211.51,211.58,210.88,211.2,44210.0,160.6464,160.6996,160.1679,160.411,44210.0
2018-12-06 14:50:00,211.25,211.66,211.2,211.61,62929.0,160.449,160.7604,160.411,160.7224,62929.0
2018-12-06 15:00:00,211.66,212.17,211.51,212.0,57440.0,160.7604,161.1477,160.6464,161.0186,57440.0
2018-12-06 15:10:00,211.94,212.05,211.8,212.0,52006.0,160.973,161.0566,160.8667,161.0186,52006.0
2018-12-06 15:20:00,212.0,212.14,211.79,212.1,72294.0,161.0186,161.1249,160.8591,161.0946,72294.0
2018-12-06 15:30:00,212.08,213.81,211.96,213.8,76251.0,161.0794,162.3933,160.9882,162.3858,76251.0
2018-12-06 15:40:00,213.7,215.24,213.65,215.24,73139.0,162.3098,163.4795,162.2718,163.4795,73139.0
2018-12-06 15:50:00,215.25,216.7,215.12,216.23,170602.0,163.4871,164.5884,163.3883,164.2314,170602.0
2018-12-07 09:30:00,215.68,215.68,213.92,214.29,14408.0,163.8137,163.8137,162.4769,162.7579,14408.0
2018-12-07 09:40:00,214.48,214.89,214.48,214.57,10245.0,162.9022,163.2136,162.9022,162.9706,10245.0
2018-12-07 09:50:00,214.58,215.49,214.52,215.06,34128.0,162.9782,163.6693,162.9326,163.3427,34128.0
2018-12-07 10:00:00,214.98,215.46,214.85,214.9,63970.0,163.282,163.6466,163.1832,163.2212,63970.0
2018-12-07 10:10:00,214.86,215.3,214.4,214.81,42335.0,163.1908,163.525,162.8415,163.1529,42335.0
2018-12-07 10:20:00,214.85,214.85,214.09,214.32,8016.0,163.1832,163.1832,162.606,162.7807,8016.0
2018-12-07 10:30:00,214.26,215.12,214.25,215.12,54717.0,162.7351,163.3883,162.7275,163.3883,54717.0
2018-12-07 10:40:00,215.12,215.27,214.84,214.95,35045.0,163.3883,163.5022,163.1757,163.2592,35045.0
2018-12-07 10:50:00,214.88,215.69,214.85,215.25,23701.0,163.206,163.8212,163.1832,163.4871,23701.0
2018-12-07 11:00:00,215.16,215.4,215.08,215.38,23065.0,163.4187,163.601,163.3579,163.5858,23065.0
2018-12-07 11:10:00,215.52,215.64,214.98,215.26,36143.0,163.6921,163.7833,163.282,163.4947,36143.0
2018-12-07 11:20:00,215.19,215.28,214.79,214.92,26482.0,163.4415,163.5098,163.1377,163.2364,26482.0
2018-12-07 11:30:00,214.83,215.27,214.8,215.06,27518.0,163.1681,163.5022,163.1453,163.3427,27518.0
2018-12-07 11:40:00,215.12,215.23,214.83,215.02,23777.0,163.3883,163.4719,163.1681,163.3124,23777.0
2018-12-07 11:50:00,215.08,215.08,214.17,214.43,34402.0,163.3579,163.3579,162.6668,162.8643,34402.0
2018-12-07 12:00:00,214.29,214.32,213.56,213.85,31249.0,162.7579,162.7807,162.2035,162.4237,31249.0
2018-12-07 12:10:00,213.87,214.18,213.52,213.7,37043.0,162.4389,162.6744,162.1731,162.3098,37043.0
2018-12-07 12:20:00,213.59,214.13,213.51,213.65,30134.0,162.2263,162.6364,162.1655,162.2718,30134.0
2018-12-07 12:30:00,213.65,214.33,213.56,214.22,85078.0,162.2718,162.7883,162.2035,162.7048,85078.0
2018-12-07 12:40:00,214.23,214.27,213.57,213.57,31351.0,162.7123,162.7427,162.2111,162.2111,31351.0
2018-12-07 12:50:00,213.63,214.36,213.5,214.07,17239.0,162.2566,162.8111,162.1579,162.5908,17239.0
2018-12-07 13:00:00,214.09,214.47,214.05,214.06,8575.0,162.606,162.8946,162.5756,162.5832,8575.0
2018-12-07 13:10:00,214.14,214.29,213.75,213.84,11495.0,162.644,162.7579,162.3478,162.4161,11495.0
2018-12-07 13:20:00,213.97,214.16,213.83,213.9,24200.0,162.5149,162.6592,162.4085,162.4617,24200.0
2018-12-07 13:30:00,213.85,213.85,213.3,213.59,11127.0,162.4237,162.4237,162.006,162.2263,11127.0
2018-12-07 13:40:00,213.6,213.68,213.26,213.33,10327.0,162.2338,162.2946,161.9756,162.0288,10327.0
2018-12-07 13:50:00,213.35,213.67,213.29,213.52,26585.0,162.044,162.287,161.9984,162.1731,26585.0
2018-12-07 14:00:00,213.44,213.48,212.66,212.66,18460.0,162.1123,162.1427,161.5199,161.5199,18460.0
2018-12-07 14:10:00,212.75,213.07,212.54,213.01,41412.0,161.5883,161.8313,161.4288,161.7857,41412.0
2018-12-07 14:20:00,213.06,213.41,212.77,212.96,15488.0,161.8237,162.0895,161.6034,161.7478,15488.0
2018-12-07 14:30:00,212.99,213.3,212.69,213.09,28880.0,161.7705,162.006,161.5427,161.8465,28880.0
2018-12-07 14:40:00,213.13,213.52,212.78,213.18,42381.0,161.8769,162.1731,161.611,161.9148,42381.0
2018-12-07 14:50:00,213.08,213.34,212.76,212.94,26772.0,161.8389,162.0364,161.5958,161.7326,26772.0
2018-12-07 15:00:00,212.99,213.7,212.87,213.66,15469.0,161.7705,162.3098,161.6794,162.2794,15469.0
2018-12-07 15:10:00,213.66,213.95,213.37,213.77,13813.0,162.2794,162.4997,162.0592,162.363,13813.0
2018-12-07 15:20:00,213.77,213.95,213.48,213.8,21206.0,162.363,162.4997,162.1427,162.3858,21206.0
2018-12-07 15:30:00,213.77,214.91,213.77,214.22,23132.0,162.363,163.2288,162.363,162.7048,23132.0
2018-12-07 15:40:00,214.1,214.55,214.1,214.35,37089.0,162.6136,162.9554,162.6136,162.8035,37089.0
2018-12-07 15:50:00,214.41,214.6,214.1,214.11,55557.0,162.8491,162.9934,162.6136,162.6212,55557.0
2018-12-10 09:30:00,214.26,214.5,211.98,212.28,22293.0,162.7351,162.9174,161.0034,161.2313,22293.0
2018-12-10 09:40:00,212.18,212.94,211.93,212.62,15432.0,161.1553,161.7326,160.9654,161.4895,15432.0
2018-12-10 09:50:00,212.69,213.11,212.51,212.97,14235.0,161.5427,161.8617,161.406,161.7553,14235.0
2018-12-10 10:00:00,212.62,213.43,212.62,213.03,11751.0,161.4895,162.1047,161.4895,161.8009,11751.0
2018-12-10 10:10:00,212.93,213.3,212.56,213.16,15178.0,161.725,162.006,161.4439,161.8997,15178.0
2018-12-10 10:20:00,213.3,213.66,213.24,213.55,5052.0,162.006,162.2794,161.9604,162.1959,5052.0
2018-12-10 10:30:00,213.48,213.48,212.7,212.75,11315.0,162.1427,162.1427,161.5503,161.5883,11315.0
2018-12-10 10:40:00,212.77,213.35,212.58,213.2,7238.0,161.6034,162.044,161.4591,161.93,7238.0
2018-12-10 10:50:00,212.95,213.12,212.31,212.85,19300.0,161.7402,161.8693,161.2541,161.6642,19300.0
2018-12-10 11:00:00,212.76,212.76,211.32,211.7,13090.0,161.5958,161.5958,160.5021,160.7908,13090.0
2018-12-10 11:10:00,211.79,212.21,211.54,211.77,5376.0,160.8591,161.1781,160.6692,160.8439,5376.0
2018-12-10 11:20:00,212.12,212.15,211.74,211.74,17477.0,161.1098,161.1325,160.8211,160.8211,17477.0
2018-12-10 11:30:00,211.99,212.2,211.42,211.96,22775.0,161.011,161.1705,160.5781,160.9882,22775.0
2018-12-10 11:40:00,212.16,212.88,212.04,212.7,9390.0,161.1401,161.687,161.049,161.5503,9390.0
2018-12-10 11:50:00,212.83,212.92,212.07,212.3,7300.0,161.649,161.7174,161.0718,161.2465,7300.0
2018-12-10 12:00:00,212.25,213.0,212.22,212.94,7874.0,161.2085,161.7781,161.1857,161.7326,7874.0
2018-12-10 12:10:00,212.92,213.06,212.25,212.25,7666.0,161.7174,161.8237,161.2085,161.2085,7666.0
2018-12-10 12:20:00,212.37,212.93,212.36,212.77,5215.0,161.2996,161.725,161.292,161.6034,5215.0
2018-12-10 12:30:00,212.7,213.34,212.49,213.26,17317.0,161.5503,162.0364,161.3908,161.9756,17317.0
2018-12-10 12:40:00,213.25,213.69,213.24,213.63,7458.0,161.968,162.3022,161.9604,162.2566,7458.0
2018-12-10 12:50:00,213.75,213.88,213.39,213.47,9645.0,162.3478,162.4465,162.0743,162.1351,9645.0
2018-12-10 13:00:00,213.41,213.51,213.13,213.31,8942.0,162.0895,162.1655,161.8769,162.0136,8942.0
2018-12-10 13:10:00,213.31,213.57,213.08,213.53,5719.0,162.0136,162.2111,161.8389,162.1807,5719.0
2018-12-10 13:20:00,213.53,213.53,213.18,213.19,2216.0,162.1807,162.1807,161.9148,161.9224,2216.0
2018-12-10 13:30:00,213.2,213.63,213.17,213.44,15315.0,161.93,162.2566,161.9073,162.1123,15315.0
2018-12-10 13:40:00,213.33,213.53,213.24,213.51,8381.0,162.0288,162.1807,161.9604,162.1655,8381.0
2018-12-10 13:50:00,213.6,214.01,213.6,213.69,5706.0,162.2338,162.5453,162.2338,162.3022,5706.0
2018-12-10 14:00:00,213.96,214.12,213.71,213.97,9175.0,162.5073,162.6288,162.3174,162.5149,9175.0
2018-12-10 14:10:00,213.92,214.06,213.61,213.74,8222.0,162.4769,162.5832,162.2414,162.3402,8222.0
2018-12-10 14:20:00,213.67,214.33,213.59,214.2,10589.0,162.287,162.7883,162.2263,162.6896,10589.0
2018-12-10 14:30:00,214.26,214.48,214.2,214.37,5953.0,162.7351,162.9022,162.6896,162.8187,5953.0
2018-12-10 14:40:00,214.37,214.57,214.16,214.21,9394.0,162.8187,162.9706,162.6592,162.6972,9394.0
2018-12-10 14:50:00,214.22,214.25,213.78,213.87,5175.0,162.7048,162.7275,162.3706,162.4389,5175.0
2018-12-10 15:00:00,213.84,214.41,213.84,214.3,23925.0,162.4161,162.8491,162.4161,162.7655,23925.0
2018-12-10 15:10:00,214.33,214.42,213.77,213.96,9258.0,162.7883,162.8567,162.363,162.5073,9258.0
2018-12-10 15:20:00,213.96,214.12,213.85,214.09,7171.0,162.5073,162.6288,162.4237,162.606,7171.0
2018-12-10 15:30:00,214.28,214.71,214.23,214.52,23887.0,162.7503,163.0769,162.7123,162.9326,23887.0
2018-12-10 15:40:00,214.52,214.71,214.14,214.18,40881.0,162.9326,163.0769,162.644,162.6744,40881.0
2018-12-10 15:50:00,214.22,214.42,213.9,213.9,54645.0,162.7048,162.8567,162.4617,162.4617,54645.0
2018-12-11 09:30:00,213.03,214.47,211.87,213.15,22164.0,163.3365,164.4406,162.4471,163.4285,22164.0
2018-12-11 09:40:00,213.0,213.76,212.95,213.35,19797.0,163.3135,163.8962,163.2751,163.5818,19797.0
2018-12-11 09:50:00,213.35,213.95,213.13,213.72,14434.0,163.5818,164.0419,163.4131,163.8655,14434.0
2018-12-11 10:00:00,213.86,213.99,213.35,213.36,12626.0,163.9729,164.0725,163.5818,163.5895,12626.0
2018-12-11 10:10:00,213.3,213.43,212.89,213.32,7230.0,163.5435,163.6432,163.2291,163.5588,7230.0
2018-12-11 10:20:00,213.4,213.75,212.89,212.99,92070.0,163.6202,163.8885,163.2291,163.3058,92070.0
2018-12-11 10:30:00,212.99,213.58,212.53,213.44,9552.0,163.3058,163.7582,162.9531,163.6508,9552.0
2018-12-11 10:40:00,213.58,213.79,213.34,213.49,13272.0,163.7582,163.9192,163.5742,163.6892,13272.0
2018-12-11 10:50:00,213.55,213.77,213.26,213.75,13550.0,163.7352,163.9039,163.5128,163.8885,13550.0
2018-12-11 11:00:00,213.75,214.09,213.71,213.72,16761.0,163.8885,164.1492,163.8578,163.8655,16761.0
2018-12-11 11:10:00,213.76,213.89,213.3,213.51,8999.0,163.8962,163.9959,163.5435,163.7045,8999.0
2018-12-11 11:20:00,213.52,213.8,213.34,213.36,3291.0,163.7122,163.9269,163.5742,163.5895,3291.0
2018-12-11 11:30:00,213.34,213.65,213.34,213.64,5741.0,163.5742,163.8118,163.5742,163.8042,5741.0
2018-12-11 11:40:00,213.56,213.81,213.45,213.81,4201.0,163.7428,163.9345,163.6585,163.9345,4201.0
2018-12-11 11:50:00,213.75,213.91,213.57,213.73,12481.0,163.8885,164.0112,163.7505,163.8732,12481.0
2018-12-11 12:00:00,213.61,213.73,213.29,213.44,8640.0,163.7812,163.8732,163.5358,163.6508,8640.0
2018-12-11 12:10:00,213.55,213.55,212.91,213.0,73328.0,163.7352,163.7352,163.2445,163.3135,73328.0
2018-12-11 12:20:00,213.0,213.17,212.93,213.03,21247.0,163.3135,163.4438,163.2598,163.3365,21247.0
2018-12-11 12:30:00,212.94,213.43,212.93,213.15,22785.0,163.2675,163.6432,163.2598,163.4285,22785.0
2018-12-11 12:40:00,213.19,213.7,212.9,213.7,31482.0,163.4591,163.8502,163.2368,163.8502,31482.0
2018-12-11 12:50:00,213.59,213.63,213.2,213.42,19755.0,163.7658,163.7965,163.4668,163.6355,19755.0
2018-12-11 13:00:00,213.24,213.39,213.1,213.39,30813.0,163.4975,163.6125,163.3901,163.6125,30813.0
2018-12-11 13:10:00,213.41,213.49,213.1,213.2,15547.0,163.6278,163.6892,163.3901,163.4668,15547.0
2018-12-11 13:20:00,213.16,213.23,213.0,213.18,14940.0,163.4361,163.4898,163.3135,163.4515,14940.0
2018-12-11 13:30:00,213.13,213.13,212.82,213.06,22503.0,163.4131,163.4131,163.1755,163.3595,22503.0
2018-12-11 13:40:00,213.01,213.01,212.01,212.02,23983.0,163.3211,163.3211,162.5544,162.5621,23983.0
2018-12-11 13:50:00,212.03,212.25,211.79,211.81,26383.0,162.5697,162.7384,162.3857,162.4011,26383.0
2018-12-11 14:00:00,211.78,212.12,211.59,211.77,31960.0,162.3781,162.6387,162.2324,162.3704,31960.0
2018-12-11 14:10:00,211.79,211.91,211.62,211.87,20166.0,162.3857,162.4777,162.2554,162.4471,20166.0
2018-12-11 14:20:00,211.95,212.08,211.81,211.99,143262.0,162.5084,162.6081,162.4011,162.5391,143262.0
2018-12-11 14:30:00,211.96,212.1,211.8,211.9,25872.0,162.5161,162.6234,162.3934,162.4701,25872.0
2018-12-11 14:40:00,211.91,212.14,211.7,211.75,34046.0,162.4777,162.6541,162.3167,162.3551,34046.0
2018-12-11 14:50:00,211.78,211.99,211.65,211.85,35617.0,162.3781,162.5391,162.2784,162.4317,35617.0
2018-12-11 15:00:00,211.91,212.01,211.7,211.86,26008.0,162.4777,162.5544,162.3167,162.4394,26008.0
2018-12-11 15:10:00,211.84,212.18,211.84,212.03,70935.0,162.4241,162.6847,162.4241,162.5697,70935.0
2018-12-11 15:20:00,212.03,212.09,211.8,211.89,51458.0,162.5697,162.6157,162.3934,162.4624,51458.0
2018-12-11 15:30:00,211.87,212.07,211.69,211.81,46752.0,162.4471,162.6004,162.3091,162.4011,46752.0
2018-12-11 15:40:00,211.76,211.92,211.64,211.74,39053.0,162.3627,162.4854,162.2707,162.3474,39053.0
2018-12-11 15:50:00,211.71,211.81,210.71,210.73,195695.0,162.3244,162.4011,161.5577,161.573,195695.0
2018-12-12 09:30:00,211.07,212.27,211.07,211.95,23508.0,161.8337,162.7538,161.8337,162.5084,23508.0
2018-12-12 09:40:00,211.91,212.29,211.69,211.77,66902.0,162.4777,162.7691,162.3091,162.3704,66902.0
2018-12-12 09:50:00,211.71,211.95,211.39,211.95,29954.0,162.3244,162.5084,162.079,162.5084,29954.0
2018-12-12 10:00:00,211.8,211.89,211.06,211.45,15695.0,162.3934,162.4624,161.826,162.125,15695.0
2018-12-12 10:10:00,211.49,211.6,211.08,211.29,48694.0,162.1557,162.24,161.8413,162.0024,48694.0
2018-12-12 10:20:00,211.24,211.25,210.84,211.17,4730.0,161.964,161.9717,161.6573,161.9104,4730.0
2018-12-12 10:30:00,211.15,211.35,210.56,210.56,14540.0,161.895,162.0484,161.4426,161.4426,14540.0
2018-12-12 10:40:00,210.53,210.54,209.81,209.82,9947.0,161.4196,161.4273,160.8676,160.8753,9947.0
2018-12-12 10:50:00,209.8,210.12,209.7,209.92,19454.0,160.8599,161.1053,160.7833,160.9519,19454.0
2018-12-12 11:00:00,209.76,210.14,209.6,209.78,12270.0,160.8293,161.1206,160.7066,160.8446,12270.0
2018-12-12 11:10:00,209.72,209.72,208.62,208.64,12162.0,160.7986,160.7986,159.9552,159.9705,12162.0
2018-12-12 11:20:00,208.59,208.7,207.87,208.01,11871.0,159.9322,160.0165,159.3801,159.4875,11871.0
2018-12-12 11:30:00,208.02,208.3,207.72,207.81,15969.0,159.4952,159.7098,159.2651,159.3341,15969.0
2018-12-12 11:40:00,207.85,208.19,207.67,207.96,28706.0,159.3648,159.6255,159.2268,159.4491,28706.0
2018-12-12 11:50:00,207.95,207.98,207.61,207.77,19349.0,159.4415,159.4645,159.1808,159.3035,19349.0
2018-12-12 12:00:00,207.79,207.85,207.22,207.45,22606.0,159.3188,159.3648,158.8818,159.0581,22606.0
2018-12-12 12:10:00,207.45,207.54,206.74,207.07,17409.0,159.0581,159.1271,158.5137,158.7668,17409.0
2018-12-12 12:20:00,207.06,207.08,206.44,206.54,18376.0,158.7591,158.7744,158.2837,158.3604,18376.0
2018-12-12 12:30:00,206.51,206.81,206.3,206.62,21040.0,158.3374,158.5674,158.1764,158.4217,21040.0
2018-12-12 12:40:00,206.63,206.7,206.27,206.58,25496.0,158.4294,158.4831,158.1534,158.3911,25496.0
2018-12-12 12:50:00,206.52,206.8,206.41,206.52,26166.0,158.3451,158.5597,158.2607,158.3451,26166.0
2018-12-12 13:00:00,206.56,206.76,205.76,205.76,21979.0,158.3757,158.5291,157.7623,157.7623,21979.0
2018-12-12 13:10:00,205.83,205.95,205.65,205.65,14975.0,157.816,157.908,157.678,157.678,14975.0
2018-12-12 13:20:00,205.63,205.94,205.37,205.68,13567.0,157.6627,157.9004,157.4633,157.701,13567.0
2018-12-12 13:30:00,205.68,205.81,205.09,205.3,26360.0,157.701,157.8007,157.2486,157.4096,26360.0
2018-12-12 13:40:00,205.36,205.75,205.25,205.55,33303.0,157.4557,157.7547,157.3713,157.6013,33303.0
2018-12-12 13:50:00,205.62,205.74,205.27,205.73,41069.0,157.655,157.747,157.3866,157.7393,41069.0
2018-12-12 14:00:00,205.64,205.98,205.33,205.37,31854.0,157.6703,157.931,157.4326,157.4633,31854.0
2018-12-12 14:10:00,205.42,206.09,205.34,205.55,23686.0,157.5017,158.0154,157.4403,157.6013,23686.0
2018-12-12 14:20:00,205.55,205.77,204.92,205.13,17514.0,157.6013,157.77,157.1183,157.2793,17514.0
2018-12-12 14:30:00,205.22,205.35,204.93,205.11,42036.0,157.3483,157.448,157.126,157.264,42036.0
2018-12-12 14:40:00,205.09,205.2,204.75,204.78,23061.0,157.2486,157.333,156.9879,157.0109,23061.0
2018-12-12 14:50:00,204.68,204.88,204.52,204.52,20089.0,156.9343,157.0876,156.8116,156.8116,20089.0
2018-12-12 15:00:00,204.5,205.5,204.49,205.42,29924.0,156.7963,157.563,156.7886,157.5017,29924.0
2018-12-12 15:10:00,205.44,205.55,205.12,205.22,26360.0,157.517,157.6013,157.2716,157.3483,26360.0
2018-12-12 15:20:00,205.31,205.88,205.24,205.43,23284.0,157.4173,157.8544,157.3636,157.5093,23284.0
2018-12-12 15:30:00,205.49,205.91,205.45,205.83,118989.0,157.5553,157.8774,157.5247,157.816,118989.0
2018-12-12 15:40:00,205.86,205.86,204.92,205.11,72984.0,157.839,157.839,157.1183,157.264,72984.0
2018-12-12 15:50:00,205.09,205.13,204.22,204.31,116660.0,157.2486,157.2793,156.5816,156.6506,116660.0
2018-12-13 09:30:00,202.25,203.98,200.78,203.63,86711.0,155.0711,156.3976,153.944,156.1292,86711.0
2018-12-13 09:40:00,203.63,205.2,203.5,204.3,46749.0,156.1292,157.333,156.0295,156.6429,46749.0
2018-12-13 09:50:00,204.25,204.25,202.83,203.38,33815.0,156.6046,156.6046,155.5158,155.9375,33815.0
2018-12-13 10:00:00,203.52,204.58,203.4,204.26,26005.0,156.0449,156.8576,155.9529,156.6122,26005.0
2018-12-13 10:10:00,204.25,204.75,203.08,203.14,35458.0,156.6046,156.9879,155.7075,155.7535,35458.0
2018-12-13 10:20:00,203.15,203.18,202.0,202.27,29712.0,155.7612,155.7842,154.8794,155.0865,29712.0
2018-12-13 10:30:00,202.2,202.45,202.01,202.08,47544.0,155.0328,155.2245,154.8871,154.9408,47544.0
2018-12-13 10:40:00,202.08,202.63,201.88,202.25,32659.0,154.9408,155.3625,154.7874,155.0711,32659.0
2018-12-13 10:50:00,202.4,202.4,201.86,201.97,32030.0,155.1861,155.1861,154.7721,154.8564,32030.0
2018-12-13 11:00:00,201.96,202.71,201.92,202.51,32454.0,154.8488,155.4238,154.8181,155.2705,32454.0
2018-12-13 11:10:00,202.45,202.64,202.28,202.36,22695.0,155.2245,155.3701,155.0941,155.1555,22695.0
2018-12-13 11:20:00,202.38,202.42,201.93,202.14,33295.0,155.1708,155.2015,154.8258,154.9868,33295.0
2018-12-13 11:30:00,202.14,202.2,201.38,201.39,56602.0,154.9868,155.0328,154.4041,154.4117,56602.0
2018-12-13 11:40:00,201.39,201.89,201.36,201.67,15825.0,154.4117,154.7951,154.3887,154.6264,15825.0
2018-12-13 11:50:00,201.75,201.75,201.46,201.55,16159.0,154.6878,154.6878,154.4654,154.5344,16159.0
2018-12-13 12:00:00,201.45,202.13,201.3,202.13,19151.0,154.4577,154.9791,154.3427,154.9791,19151.0
2018-12-13 12:10:00,202.22,202.46,201.85,201.94,15390.0,155.0481,155.2321,154.7644,154.8334,15390.0
2018-12-13 12:20:00,202.0,202.0,201.66,201.78,8663.0,154.8794,154.8794,154.6188,154.7108,8663.0
2018-12-13 12:30:00,201.84,202.14,201.69,202.05,7274.0,154.7568,154.9868,154.6418,154.9178,7274.0
2018-12-13 12:40:00,202.15,202.25,201.75,201.75,18943.0,154.9944,155.0711,154.6878,154.6878,18943.0
2018-12-13 12:50:00,201.75,201.81,201.35,201.35,12732.0,154.6878,154.7338,154.3811,154.3811,12732.0
2018-12-13 13:00:00,201.37,201.37,200.75,201.11,53062.0,154.3964,154.3964,153.921,154.197,53062.0
2018-12-13 13:10:00,201.0,201.28,200.84,201.09,4748.0,154.1127,154.3274,153.99,154.1817,4748.0
2018-12-13 13:20:00,201.19,202.22,201.19,201.71,31652.0,154.2584,155.0481,154.2584,154.6571,31652.0
2018-12-13 13:30:00,201.95,202.1,201.6,201.6,21806.0,154.8411,154.9561,154.5727,154.5727,21806.0
2018-12-13 13:40:00,201.66,201.66,201.41,201.45,10197.0,154.6188,154.6188,154.4271,154.4577,10197.0
2018-12-13 13:50:00,201.38,201.48,201.0,201.18,19883.0,154.4041,154.4807,154.1127,154.2507,19883.0
2018-12-13 14:00:00,201.12,201.18,200.7,200.79,15271.0,154.2047,154.2507,153.8827,153.9517,15271.0
2018-12-13 14:10:00,200.72,201.38,200.71,201.19,16583.0,153.898,154.4041,153.8904,154.2584,16583.0
2018-12-13 14:20:00,201.16,201.18,200.47,200.63,30562.0,154.2354,154.2507,153.7063,153.829,30562.0
2018-12-13 14:30:00,200.58,200.59,199.47,199.48,67997.0,153.7907,153.7984,152.9396,152.9473,67997.0
2018-12-13 14:40:00,199.57,199.79,199.17,199.31,50270.0,153.0163,153.185,152.7096,152.8169,50270.0
2018-12-13 14:50:00,199.31,199.47,199.19,199.24,36385.0,152.8169,152.9396,152.7249,152.7633,36385.0
2018-12-13 15:00:00,199.27,199.28,198.77,198.77,18946.0,152.7863,152.7939,152.4029,152.4029,18946.0
2018-12-13 15:10:00,198.76,198.87,198.57,198.85,159991.0,152.3952,152.4796,152.2496,152.4642,159991.0
2018-12-13 15:20:00,198.89,199.27,198.86,198.97,29733.0,152.4949,152.7863,152.4719,152.5562,29733.0
2018-12-13 15:30:00,198.95,199.23,198.53,198.77,36411.0,152.5409,152.7556,152.2189,152.4029,36411.0
2018-12-13 15:40:00,198.78,199.05,198.7,198.96,218821.0,152.4106,152.6176,152.3492,152.5486,218821.0
2018-12-13 15:50:00,198.95,199.15,198.74,199.02,281681.0,152.5409,152.6943,152.3799,152.5946,281681.0
2018-12-14 09:30:00,199.12,202.15,198.86,201.92,43553.0,152.6713,154.9944,152.4719,154.8181,43553.0
2018-12-14 09:40:00,201.78,202.3,201.45,201.78,20595.0,154.7108,155.1095,154.4577,154.7108,20595.0
2018-12-14 09:50:00,201.95,202.32,201.68,201.72,25153.0,154.8411,155.1248,154.6341,154.6648,25153.0
2018-12-14 10:00:00,201.89,202.27,201.7,201.84,19410.0,154.7951,155.0865,154.6494,154.7568,19410.0
2018-12-14 10:10:00,201.81,202.39,201.64,201.91,25470.0,154.7338,155.1785,154.6034,154.8104,25470.0
2018-12-14 10:20:00,201.75,202.79,201.74,202.46,13803.0,154.6878,155.4852,154.6801,155.2321,13803.0
2018-12-14 10:30:00,202.57,202.71,202.16,202.49,10814.0,155.3165,155.4238,155.0021,155.2551,10814.0
2018-12-14 10:40:00,202.71,202.81,202.32,202.38,13354.0,155.4238,155.5005,155.1248,155.1708,13354.0
2018-12-14 10:50:00,202.39,202.69,202.3,202.3,87425.0,155.1785,155.4085,155.1095,155.1095,87425.0
2018-12-14 11:00:00,202.29,203.19,202.24,202.97,48952.0,155.1018,155.7918,155.0635,155.6232,48952.0
2018-12-14 11:10:00,202.9,203.71,202.9,203.53,15240.0,155.5695,156.1905,155.5695,156.0525,15240.0
2018-12-14 11:20:00,203.63,203.82,203.04,203.13,16835.0,156.1292,156.2749,155.6768,155.7458,16835.0
2018-12-14 11:30:00,203.19,203.96,202.97,203.8,28597.0,155.7918,156.3822,155.6232,156.2596,28597.0
2018-12-14 11:40:00,203.82,204.07,203.5,203.6,31718.0,156.2749,156.4666,156.0295,156.1062,31718.0
2018-12-14 11:50:00,203.57,203.7,203.4,203.53,66792.0,156.0832,156.1829,155.9529,156.0525,66792.0
2018-12-14 12:00:00,203.38,203.64,202.96,202.96,16638.0,155.9375,156.1369,155.6155,155.6155,16638.0
2018-12-14 12:10:00,202.96,203.04,202.86,202.92,23046.0,155.6155,155.6768,155.5388,155.5848,23046.0
2018-12-14 12:20:00,202.93,202.96,202.63,202.75,16496.0,155.5925,155.6155,155.3625,155.4545,16496.0
2018-12-14 12:30:00,202.74,202.79,202.07,202.07,19965.0,155.4468,155.4852,154.9331,154.9331,19965.0
2018-12-14 12:40:00,202.06,202.26,201.93,202.16,16168.0,154.9254,155.0788,154.8258,155.0021,16168.0
2018-12-14 12:50:00,202.15,202.31,202.07,202.21,14770.0,154.9944,155.1171,154.9331,155.0405,14770.0
2018-12-14 13:00:00,202.26,202.26,201.81,201.87,11562.0,155.0788,155.0788,154.7338,154.7798,11562.0
2018-12-14 13:10:00,201.82,201.93,201.11,201.45,25252.0,154.7414,154.8258,154.197,154.4577,25252.0
2018-12-14 13:20:00,201.39,201.94,201.34,201.82,33541.0,154.4117,154.8334,154.3734,154.7414,33541.0
2018-12-14 13:30:00,201.82,201.82,201.0,201.35,61855.0,154.7414,154.7414,154.1127,154.3811,61855.0
2018-12-14 13:40:00,201.35,201.78,201.35,201.74,7191.0,154.3811,154.7108,154.3811,154.6801,7191.0
2018-12-14 13:50:00,201.75,202.09,201.29,202.09,37945.0,154.6878,154.9484,154.3351,154.9484,37945.0
2018-12-14 14:00:00,202.13,202.16,201.66,201.9,26214.0,154.9791,155.0021,154.6188,154.8028,26214.0
2018-12-14 14:10:00,201.72,202.06,201.6,201.8,23631.0,154.6648,154.9254,154.5727,154.7261,23631.0
2018-12-14 14:20:00,201.93,202.26,201.91,202.07,24737.0,154.8258,155.0788,154.8104,154.9331,24737.0
2018-12-14 14:30:00,202.01,202.2,201.9,201.98,18960.0,154.8871,155.0328,154.8028,154.8641,18960.0
2018-12-14 14:40:00,201.93,201.99,201.13,201.59,35972.0,154.8258,154.8718,154.2124,154.5651,35972.0
2018-12-14 14:50:00,201.6,201.93,201.41,201.87,20901.0,154.5727,154.8258,154.4271,154.7798,20901.0
2018-12-14 15:00:00,201.77,202.0,201.46,201.9,60696.0,154.7031,154.8794,154.4654,154.8028,60696.0
2018-12-14 15:10:00,201.96,202.56,201.9,202.56,21383.0,154.8488,155.3088,154.8028,155.3088,21383.0
2018-12-14 15:20:00,202.61,202.61,202.07,202.25,35202.0,155.3471,155.3471,154.9331,155.0711,35202.0
2018-12-14 15:30:00,202.22,202.64,202.17,202.54,38773.0,155.0481,155.3701,155.0098,155.2935,38773.0
2018-12-14 15:40:00,202.53,202.96,202.51,202.91,42142.0,155.2858,155.6155,155.2705,155.5772,42142.0
2018-12-14 15:50:00,202.93,203.67,202.84,203.52,100408.0,155.5925,156.1599,155.5235,156.0449,100408.0
2018-12-17 09:30:00,203.51,204.3,203.27,203.89,33164.0,156.0372,156.6429,155.8532,156.3286,33164.0
2018-12-17 09:40:00,203.91,203.99,203.32,203.99,25804.0,156.3439,156.4052,155.8915,156.4052,25804.0
2018-12-17 09:50:00,203.86,203.94,203.6,203.8,17491.0,156.3056,156.3669,156.1062,156.2596,17491.0
2018-12-17 10:00:00,203.77,204.19,203.55,203.83,26070.0,156.2366,156.5586,156.0679,156.2826,26070.0
2018-12-17 10:10:00,203.89,203.89,203.25,203.35,27855.0,156.3286,156.3286,155.8379,155.9145,27855.0
2018-12-17 10:20:00,203.39,203.71,203.12,203.12,43589.0,155.9452,156.1905,155.7382,155.7382,43589.0
2018-12-17 10:30:00,203.12,203.32,202.34,202.78,29098.0,155.7382,155.8915,155.1401,155.4775,29098.0
2018-12-17 10:40:00,202.78,204.08,202.76,203.99,30535.0,155.4775,156.4742,155.4622,156.4052,30535.0
2018-12-17 10:50:00,203.91,203.92,203.48,203.69,40664.0,156.3439,156.3516,156.0142,156.1752,40664.0
2018-12-17 11:00:00,203.82,203.84,203.46,203.46,8671.0,156.2749,156.2902,155.9989,155.9989,8671.0
2018-12-17 11:10:00,203.45,203.59,203.07,203.14,74422.0,155.9912,156.0985,155.6998,155.7535,74422.0
2018-12-17 11:20:00,203.19,203.24,202.82,202.9,27423.0,155.7918,155.8302,155.5082,155.5695,27423.0
2018-12-17 11:30:00,202.86,203.32,202.75,203.1,21434.0,155.5388,155.8915,155.4545,155.7228,21434.0
2018-12-17 11:40:00,203.26,203.66,203.09,203.46,54252.0,155.8455,156.1522,155.7152,155.9989,54252.0
2018-12-17 11:50:00,203.43,203.43,202.95,203.18,11230.0,155.9759,155.9759,155.6078,155.7842,11230.0
2018-12-17 12:00:00,203.2,203.2,202.7,202.7,7521.0,155.7995,155.7995,155.4162,155.4162,7521.0
2018-12-17 12:10:00,202.62,202.69,202.35,202.35,20223.0,155.3548,155.4085,155.1478,155.1478,20223.0
2018-12-17 12:20:00,202.29,202.85,202.12,202.18,48226.0,155.1018,155.5312,154.9714,155.0175,48226.0
2018-12-17 12:30:00,202.14,202.14,201.37,201.55,8424.0,154.9868,154.9868,154.3964,154.5344,8424.0
2018-12-17 12:40:00,201.42,201.6,200.97,201.06,11640.0,154.4347,154.5727,154.0897,154.1587,11640.0
2018-12-17 12:50:00,201.02,201.04,199.75,199.89,31956.0,154.128,154.1434,153.1543,153.2616,31956.0
2018-12-17 13:00:00,199.86,200.39,199.8,200.35,9290.0,153.2386,153.645,153.1926,153.6143,9290.0
2018-12-17 13:10:00,200.35,201.09,200.22,201.09,30410.0,153.6143,154.1817,153.5147,154.1817,30410.0
2018-12-17 13:20:00,201.14,201.96,200.98,201.6,31098.0,154.2201,154.8488,154.0974,154.5727,31098.0
2018-12-17 13:30:00,201.61,201.73,201.49,201.71,30556.0,154.5804,154.6724,154.4884,154.6571,30556.0
2018-12-17 13:40:00,201.76,201.84,201.54,201.8,13580.0,154.6954,154.7568,154.5267,154.7261,13580.0
2018-12-17 13:50:00,201.75,202.3,201.75,201.95,18511.0,154.6878,155.1095,154.6878,154.8411,18511.0
2018-12-17 14:00:00,201.95,201.95,200.63,200.63,4906.0,154.8411,154.8411,153.829,153.829,4906.0
2018-12-17 14:10:00,200.78,201.0,200.34,200.7,46278.0,153.944,154.1127,153.6067,153.8827,46278.0
2018-12-17 14:20:00,200.67,201.21,200.57,201.08,7000.0,153.8597,154.2737,153.783,154.174,7000.0
2018-12-17 14:30:00,201.04,201.29,200.78,201.29,6318.0,154.1434,154.3351,153.944,154.3351,6318.0
2018-12-17 14:40:00,201.39,201.83,201.31,201.61,8425.0,154.4117,154.7491,154.3504,154.5804,8425.0
2018-12-17 14:50:00,201.66,201.76,201.5,201.63,32477.0,154.6188,154.6954,154.4961,154.5957,32477.0
2018-12-17 15:00:00,201.62,201.71,201.5,201.5,12738.0,154.5881,154.6571,154.4961,154.4961,12738.0
2018-12-17 15:10:00,201.5,202.07,201.35,201.51,23784.0,154.4961,154.9331,154.3811,154.5037,23784.0
2018-12-17 15:20:00,201.45,201.76,201.44,201.7,46799.0,154.4577,154.6954,154.4501,154.6494,46799.0
2018-12-17 15:30:00,201.75,201.78,200.53,200.61,58241.0,154.6878,154.7108,153.7523,153.8137,58241.0
2018-12-17 15:40:00,200.58,200.59,199.16,199.35,35474.0,153.7907,153.7984,152.7019,152.8476,35474.0
2018-12-17 15:50:00,199.42,200.16,199.36,199.6,96086.0,152.9013,153.4687,152.8553,153.0393,96086.0
2018-12-18 09:30:00,200.65,203.45,200.65,203.45,36857.0,153.8444,155.9912,153.8444,155.9912,36857.0
2018-12-18 09:40:00,203.03,203.36,202.77,203.21,49082.0,155.6692,155.9222,155.4698,155.8072,49082.0
2018-12-18 09:50:00,203.08,203.08,202.45,202.6,17428.0,155.7075,155.7075,155.2245,155.3395,17428.0
2018-12-18 10:00:00,202.72,203.14,202.0,202.43,10397.0,155.4315,155.7535,154.8794,155.2091,10397.0
2018-12-18 10:10:00,202.71,202.92,202.25,202.7,12499.0,155.4238,155.5848,155.0711,155.4162,12499.0
2018-12-18 10:20:00,202.64,203.42,202.24,203.32,15266.0,155.3701,155.9682,155.0635,155.8915,15266.0
2018-12-18 10:30:00,203.24,203.24,202.69,203.0,17962.0,155.8302,155.8302,155.4085,155.6462,17962.0
2018-12-18 10:40:00,202.95,203.25,202.77,202.99,28642.0,155.6078,155.8379,155.4698,155.6385,28642.0
2018-12-18 10:50:00,203.05,203.35,202.88,203.24,17555.0,155.6845,155.9145,155.5542,155.8302,17555.0
2018-12-18 11:00:00,203.28,203.53,203.1,203.13,19496.0,155.8609,156.0525,155.7228,155.7458,19496.0
2018-12-18 11:10:00,203.22,203.78,203.16,203.65,28803.0,155.8148,156.2442,155.7688,156.1445,28803.0
2018-12-18 11:20:00,203.58,203.6,203.02,203.58,18653.0,156.0909,156.1062,155.6615,156.0909,18653.0
2018-12-18 11:30:00,203.6,203.81,203.15,203.39,47236.0,156.1062,156.2672,155.7612,155.9452,47236.0
2018-12-18 11:40:00,203.47,204.0,203.42,203.84,18689.0,156.0065,156.4129,155.9682,156.2902,18689.0
2018-12-18 11:50:00,203.81,203.9,203.3,203.3,12621.0,156.2672,156.3362,155.8762,155.8762,12621.0
2018-12-18 12:00:00,203.4,203.66,203.22,203.63,9301.0,155.9529,156.1522,155.8148,156.1292,9301.0
2018-12-18 12:10:00,203.65,203.85,203.35,203.81,13447.0,156.1445,156.2979,155.9145,156.2672,13447.0
2018-12-18 12:20:00,203.86,204.07,203.78,204.06,11635.0,156.3056,156.4666,156.2442,156.4589,11635.0
2018-12-18 12:30:00,204.02,204.32,203.86,204.11,19000.0,156.4282,156.6583,156.3056,156.4972,19000.0
2018-12-18 12:40:00,204.09,204.36,203.91,204.15,10365.0,156.4819,156.6889,156.3439,156.5279,10365.0
2018-12-18 12:50:00,204.18,204.88,204.13,204.47,45628.0,156.5509,157.0876,156.5126,156.7733,45628.0
2018-12-18 13:00:00,204.3,204.34,204.01,204.04,7987.0,156.6429,156.6736,156.4206,156.4436,7987.0
2018-12-18 13:10:00,204.03,204.22,203.83,204.03,18752.0,156.4359,156.5816,156.2826,156.4359,18752.0
2018-12-18 13:20:00,204.03,204.41,203.99,204.39,12409.0,156.4359,156.7273,156.4052,156.7119,12409.0
2018-12-18 13:30:00,204.41,204.42,203.93,204.25,24282.0,156.7273,156.7349,156.3592,156.6046,24282.0
2018-12-18 13:40:00,204.24,204.99,204.24,204.92,25898.0,156.5969,157.172,156.5969,157.1183,25898.0
2018-12-18 13:50:00,204.84,204.95,204.55,204.88,14898.0,157.057,157.1413,156.8346,157.0876,14898.0
2018-12-18 14:00:00,204.87,205.0,204.62,204.98,33057.0,157.08,157.1796,156.8883,157.1643,33057.0
2018-12-18 14:10:00,205.0,205.09,204.8,204.87,24685.0,157.1796,157.2486,157.0263,157.08,24685.0
2018-12-18 14:20:00,204.97,205.16,204.72,204.75,28078.0,157.1566,157.3023,156.9649,156.9879,28078.0
2018-12-18 14:30:00,204.82,204.86,203.94,204.27,49207.0,157.0416,157.0723,156.3669,156.6199,49207.0
2018-12-18 14:40:00,204.33,204.42,203.73,203.96,22868.0,156.6659,156.7349,156.2059,156.3822,22868.0
2018-12-18 14:50:00,204.01,204.15,201.84,203.54,69178.0,156.4206,156.5279,154.7568,156.0602,69178.0
2018-12-18 15:00:00,203.54,204.06,203.32,203.52,32769.0,156.0602,156.4589,155.8915,156.0449,32769.0
2018-12-18 15:10:00,203.52,204.41,203.51,204.13,28793.0,156.0449,156.7273,156.0372,156.5126,28793.0
2018-12-18 15:20:00,204.07,204.07,203.78,204.02,51264.0,156.4666,156.4666,156.2442,156.4282,51264.0
2018-12-18 15:30:00,204.09,204.78,203.94,203.96,35096.0,156.4819,157.0109,156.3669,156.3822,35096.0
2018-12-18 15:40:00,203.94,205.14,203.94,205.07,59479.0,156.3669,157.287,156.3669,157.2333,59479.0
2018-12-18 15:50:00,205.04,205.12,204.09,204.17,122797.0,157.2103,157.2716,156.4819,156.5432,122797.0
2018-12-19 09:30:00,203.86,204.01,202.7,203.55,20509.0,156.3056,156.4206,155.4162,156.0679,20509.0
2018-12-19 09:40:00,203.55,203.7,202.76,203.17,16302.0,156.0679,156.1829,155.4622,155.7765,16302.0
2018-12-19 09:50:00,202.96,203.75,202.83,203.75,17103.0,155.6155,156.2212,155.5158,156.2212,17103.0
2018-12-19 10:00:00,203.76,204.34,203.65,203.96,16741.0,156.2289,156.6736,156.1445,156.3822,16741.0
2018-12-19 10:10:00,203.83,204.08,203.54,203.95,8900.0,156.2826,156.4742,156.0602,156.3746,8900.0
2018-12-19 10:20:00,203.94,204.33,203.44,204.31,9325.0,156.3669,156.6659,155.9835,156.6506,9325.0
2018-12-19 10:30:00,204.19,204.46,203.88,204.37,10770.0,156.5586,156.7656,156.3209,156.6966,10770.0
2018-12-19 10:40:00,204.35,204.53,204.01,204.22,7904.0,156.6813,156.8193,156.4206,156.5816,7904.0
2018-12-19 10:50:00,204.26,204.66,204.11,204.65,10927.0,156.6122,156.9189,156.4972,156.9113,10927.0
2018-12-19 11:00:00,204.69,204.81,204.28,204.8,21774.0,156.9419,157.034,156.6276,157.0263,21774.0
2018-12-19 11:10:00,204.8,205.2,204.4,204.7,24866.0,157.0263,157.333,156.7196,156.9496,24866.0
2018-12-19 11:20:00,204.71,205.33,204.42,205.17,32673.0,156.9573,157.4326,156.7349,157.31,32673.0
2018-12-19 11:30:00,205.16,205.16,204.29,204.38,17861.0,157.3023,157.3023,156.6353,156.7043,17861.0
2018-12-19 11:40:00,204.3,204.45,203.94,204.18,20447.0,156.6429,156.7579,156.3669,156.5509,20447.0
2018-12-19 11:50:00,204.24,204.56,204.2,204.41,10054.0,156.5969,156.8423,156.5662,156.7273,10054.0
2018-12-19 12:00:00,204.57,204.73,204.4,204.56,7647.0,156.8499,156.9726,156.7196,156.8423,7647.0
2018-12-19 12:10:00,204.62,205.01,204.49,204.69,12196.0,156.8883,157.1873,156.7886,156.9419,12196.0
2018-12-19 12:20:00,204.67,205.06,204.57,204.94,13631.0,156.9266,157.2256,156.8499,157.1336,13631.0
2018-12-19 12:30:00,204.86,205.1,204.66,204.66,12311.0,157.0723,157.2563,156.9189,156.9189,12311.0
2018-12-19 12:40:00,204.7,204.9,204.35,204.38,19798.0,156.9496,157.103,156.6813,156.7043,19798.0
2018-12-19 12:50:00,204.38,204.48,204.04,204.48,15100.0,156.7043,156.7809,156.4436,156.7809,15100.0
2018-12-19 13:00:00,204.38,204.47,203.81,204.0,13272.0,156.7043,156.7733,156.2672,156.4129,13272.0
2018-12-19 13:10:00,203.9,204.11,203.7,203.76,9325.0,156.3362,156.4972,156.1829,156.2289,9325.0
2018-12-19 13:20:00,203.87,204.13,203.73,204.09,11594.0,156.3132,156.5126,156.2059,156.4819,11594.0
2018-12-19 13:30:00,204.09,204.33,203.93,204.24,9598.0,156.4819,156.6659,156.3592,156.5969,9598.0
2018-12-19 13:40:00,204.21,204.4,204.15,204.39,12931.0,156.5739,156.7196,156.5279,156.7119,12931.0
2018-12-19 13:50:00,204.43,205.02,204.03,205.02,58806.0,156.7426,157.195,156.4359,157.195,58806.0
2018-12-19 14:00:00,204.78,205.61,203.41,203.88,36358.0,157.0109,157.6473,155.9605,156.3209,36358.0
2018-12-19 14:10:00,204.09,205.24,203.78,205.03,18070.0,156.4819,157.3636,156.2442,157.2026,18070.0
2018-12-19 14:20:00,205.02,205.34,204.65,204.91,14807.0,157.195,157.4403,156.9113,157.1106,14807.0
2018-12-19 14:30:00,204.92,205.32,204.51,205.14,17115.0,157.1183,157.425,156.8039,157.287,17115.0
2018-12-19 14:40:00,205.08,205.27,204.3,204.87,20415.0,157.241,157.3866,156.6429,157.08,20415.0
2018-12-19 14:50:00,204.84,204.89,203.95,203.97,25222.0,157.057,157.0953,156.3746,156.3899,25222.0
2018-12-19 15:00:00,203.7,203.81,202.25,203.41,24336.0,156.1829,156.2672,155.0711,155.9605,24336.0
2018-12-19 15:10:00,203.21,203.88,202.94,203.27,24945.0,155.8072,156.3209,155.6002,155.8532,24945.0
2018-12-19 15:20:00,203.33,204.08,203.02,203.22,26998.0,155.8992,156.4742,155.6615,155.8148,26998.0
2018-12-19 15:30:00,203.28,204.24,203.26,203.9,35323.0,155.8609,156.5969,155.8455,156.3362,35323.0
2018-12-19 15:40:00,203.86,203.98,203.28,203.89,39029.0,156.3056,156.3976,155.8609,156.3286,39029.0
2018-12-19 15:50:00,203.92,203.99,203.11,203.24,91848.0,156.3516,156.4052,155.7305,155.8302,91848.0
2018-12-20 09:30:00,202.65,203.86,202.36,202.62,14936.0,155.3778,156.3056,155.1555,155.3548,14936.0
2018-12-20 09:40:00,202.57,202.57,201.63,201.66,3700.0,155.3165,155.3165,154.5957,154.6188,3700.0
2018-12-20 09:50:00,201.9,203.18,201.88,203.06,15443.0,154.8028,155.7842,154.7874,155.6922,15443.0
2018-12-20 10:00:00,203.1,204.04,202.86,203.59,23749.0,155.7228,156.4436,155.5388,156.0985,23749.0
2018-12-20 10:10:00,203.5,203.6,203.04,203.36,13803.0,156.0295,156.1062,155.6768,155.9222,13803.0
2018-12-20 10:20:00,203.27,203.73,203.19,203.44,19418.0,155.8532,156.2059,155.7918,155.9835,19418.0
2018-12-20 10:30:00,203.56,204.53,203.56,204.33,11660.0,156.0755,156.8193,156.0755,156.6659,11660.0
2018-12-20 10:40:00,204.2,204.4,203.77,203.77,11570.0,156.5662,156.7196,156.2366,156.2366,11570.0
2018-12-20 10:50:00,203.77,204.28,203.68,204.15,18398.0,156.2366,156.6276,156.1675,156.5279,18398.0
2018-12-20 11:00:00,204.11,204.87,204.1,204.83,22544.0,156.4972,157.08,156.4896,157.0493,22544.0
2018-12-20 11:10:00,204.83,205.16,204.63,204.74,20794.0,157.0493,157.3023,156.8959,156.9803,20794.0
2018-12-20 11:20:00,204.8,204.93,204.13,204.3,17661.0,157.0263,157.126,156.5126,156.6429,17661.0
2018-12-20 11:30:00,204.22,204.22,203.51,203.75,16183.0,156.5816,156.5816,156.0372,156.2212,16183.0
2018-12-20 11:40:00,203.85,204.28,203.85,204.0,11610.0,156.2979,156.6276,156.2979,156.4129,11610.0
2018-12-20 11:50:00,204.02,204.53,203.5,203.81,68672.0,156.4282,156.8193,156.0295,156.2672,68672.0
2018-12-20 12:00:00,203.83,203.89,203.38,203.83,19809.0,156.2826,156.3286,155.9375,156.2826,19809.0
2018-12-20 12:10:00,203.78,204.02,203.64,204.02,15466.0,156.2442,156.4282,156.1369,156.4282,15466.0
2018-12-20 12:20:00,203.98,204.21,203.76,204.21,19170.0,156.3976,156.5739,156.2289,156.5739,19170.0
2018-12-20 12:30:00,204.2,204.33,203.88,203.88,10307.0,156.5662,156.6659,156.3209,156.3209,10307.0
2018-12-20 12:40:00,203.79,203.94,203.6,203.8,15838.0,156.2519,156.3669,156.1062,156.2596,15838.0
2018-12-20 12:50:00,203.86,203.97,203.58,203.91,11327.0,156.3056,156.3899,156.0909,156.3439,11327.0
2018-12-20 13:00:00,203.95,204.01,203.62,203.83,12550.0,156.3746,156.4206,156.1215,156.2826,12550.0
2018-12-20 13:10:00,203.79,204.1,203.76,203.87,10050.0,156.2519,156.4896,156.2289,156.3132,10050.0
2018-12-20 13:20:00,203.82,203.95,203.29,203.41,8152.0,156.2749,156.3746,155.8685,155.9605,8152.0
2018-12-20 13:30:00,203.45,203.47,203.12,203.38,13130.0,155.9912,156.0065,155.7382,155.9375,13130.0
2018-12-20 13:40:00,203.22,203.22,202.83,203.1,18198.0,155.8148,155.8148,155.5158,155.7228,18198.0
2018-12-20 13:50:00,203.03,203.09,202.36,202.43,14252.0,155.6692,155.7152,155.1555,155.2091,14252.0
2018-12-20 14:00:00,202.48,202.57,201.73,201.87,30670.0,155.2475,155.3165,154.6724,154.7798,30670.0
2018-12-20 14:10:00,201.85,201.85,201.06,201.09,44600.0,154.7644,154.7644,154.1587,154.1817,44600.0
2018-12-20 14:20:00,201.12,202.08,201.09,202.06,23724.0,154.2047,154.9408,154.1817,154.9254,23724.0
2018-12-20 14:30:00,202.09,202.77,202.08,202.46,16895.0,154.9484,155.4698,154.9408,155.2321,16895.0
2018-12-20 14:40:00,202.46,203.72,202.45,203.69,28379.0,155.2321,156.1982,155.2245,156.1752,28379.0
2018-12-20 14:50:00,203.59,203.69,202.54,202.8,12479.0,156.0985,156.1752,155.2935,155.4928,12479.0
2018-12-20 15:00:00,202.74,202.93,202.03,202.85,27852.0,155.4468,155.5925,154.9024,155.5312,27852.0
2018-12-20 15:10:00,202.86,203.11,202.55,202.71,17110.0,155.5388,155.7305,155.3011,155.4238,17110.0
2018-12-20 15:20:00,202.61,203.46,202.61,202.97,16931.0,155.3471,155.9989,155.3471,155.6232,16931.0
2018-12-20 15:30:00,202.9,203.45,202.9,203.43,29673.0,155.5695,155.9912,155.5695,155.9759,29673.0
2018-12-20 15:40:00,203.35,203.43,202.42,202.71,54995.0,155.9145,155.9759,155.2015,155.4238,54995.0
2018-12-20 15:50:00,202.75,202.93,202.51,202.88,149951.0,155.4545,155.5925,155.2705,155.5542,149951.0
2018-12-21 09:30:00,203.89,206.97,202.27,206.22,243312.0,156.3286,158.6901,155.0865,158.115,243312.0
2018-12-21 09:40:00,206.44,208.47,206.43,206.97,47791.0,158.2837,159.8402,158.2761,158.6901,47791.0
2018-12-21 09:50:00,206.84,207.87,206.72,207.68,50152.0,158.5904,159.3801,158.4984,159.2345,50152.0
2018-12-21 10:00:00,207.48,207.63,206.82,207.08,68329.0,159.0811,159.1961,158.5751,158.7744,68329.0
2018-12-21 10:10:00,207.07,208.89,206.8,208.89,43983.0,158.7668,160.1622,158.5597,160.1622,43983.0
2018-12-21 10:20:00,208.89,209.33,206.64,206.9,71350.0,160.1622,160.4996,158.4371,158.6364,71350.0
2018-12-21 10:30:00,206.96,206.97,206.37,206.42,29016.0,158.6824,158.6901,158.23,158.2684,29016.0
2018-12-21 10:40:00,206.3,207.23,206.26,207.16,57450.0,158.1764,158.8894,158.1457,158.8358,57450.0
2018-12-21 10:50:00,207.11,207.43,207.0,207.36,20165.0,158.7974,159.0428,158.7131,158.9891,20165.0
2018-12-21 11:00:00,207.22,207.32,205.76,205.76,16052.0,158.8818,158.9584,157.7623,157.7623,16052.0
2018-12-21 11:10:00,205.87,206.45,205.83,206.28,8230.0,157.8467,158.2914,157.816,158.161,8230.0
2018-12-21 11:20:00,206.23,206.75,206.17,206.75,24848.0,158.1227,158.5214,158.0767,158.5214,24848.0
2018-12-21 11:30:00,206.75,207.26,206.63,206.97,19652.0,158.5214,158.9124,158.4294,158.6901,19652.0
2018-12-21 11:40:00,207.05,207.14,206.9,207.14,25776.0,158.7514,158.8204,158.6364,158.8204,25776.0
2018-12-21 11:50:00,207.03,207.34,206.9,206.99,8351.0,158.7361,158.9738,158.6364,158.7054,8351.0
2018-12-21 12:00:00,206.99,207.45,206.91,207.01,9290.0,158.7054,159.0581,158.6441,158.7208,9290.0
2018-12-21 12:10:00,207.09,207.19,206.9,207.04,17304.0,158.7821,158.8588,158.6364,158.7438,17304.0
2018-12-21 12:20:00,206.9,207.15,206.63,206.74,43076.0,158.6364,158.8281,158.4294,158.5137,43076.0
2018-12-21 12:30:00,206.59,207.49,206.35,207.26,23313.0,158.3987,159.0888,158.2147,158.9124,23313.0
2018-12-21 12:40:00,207.13,207.49,206.9,207.11,14852.0,158.8128,159.0888,158.6364,158.7974,14852.0
2018-12-21 12:50:00,207.03,207.15,206.11,206.24,21076.0,158.7361,158.8281,158.0307,158.1304,21076.0
2018-12-21 13:00:00,206.15,206.38,205.62,205.91,16086.0,158.0614,158.2377,157.655,157.8774,16086.0
2018-12-21 13:10:00,206.0,206.72,205.89,206.03,39532.0,157.9464,158.4984,157.862,157.9694,39532.0
2018-12-21 13:20:00,206.07,206.51,205.95,206.24,12740.0,158.0,158.3374,157.908,158.1304,12740.0
2018-12-21 13:30:00,206.21,206.67,205.99,206.46,16488.0,158.1074,158.4601,157.9387,158.2991,16488.0
2018-12-21 13:40:00,206.57,206.74,206.41,206.64,25199.0,158.3834,158.5137,158.2607,158.4371,25199.0
2018-12-21 13:50:00,206.67,206.75,206.15,206.69,40947.0,158.4601,158.5214,158.0614,158.4754,40947.0
2018-12-21 14:00:00,206.69,206.77,206.32,206.46,12938.0,158.4754,158.5367,158.1917,158.2991,12938.0
2018-12-21 14:10:00,206.45,206.62,206.2,206.62,14912.0,158.2914,158.4217,158.0997,158.4217,14912.0
2018-12-21 14:20:00,206.58,206.84,206.3,206.41,15211.0,158.3911,158.5904,158.1764,158.2607,15211.0
2018-12-21 14:30:00,206.38,206.67,206.32,206.46,10367.0,158.2377,158.4601,158.1917,158.2991,10367.0
2018-12-21 14:40:00,206.53,206.56,205.95,206.21,21466.0,158.3527,158.3757,157.908,158.1074,21466.0
2018-12-21 14:50:00,206.22,206.72,206.05,206.22,24652.0,158.115,158.4984,157.9847,158.115,24652.0
2018-12-21 15:00:00,206.24,206.39,206.02,206.12,17031.0,158.1304,158.2454,157.9617,158.0384,17031.0
2018-12-21 15:10:00,206.03,206.24,205.99,206.12,58192.0,157.9694,158.1304,157.9387,158.0384,58192.0
2018-12-21 15:20:00,206.14,206.2,205.08,205.08,122868.0,158.0537,158.0997,157.241,157.241,122868.0
2018-12-21 15:30:00,205.14,205.17,202.86,202.86,109215.0,157.287,157.31,155.5388,155.5388,109215.0
2018-12-21 15:40:00,202.92,204.34,202.51,204.21,77745.0,155.5848,156.6736,155.2705,156.5739,77745.0
2018-12-21 15:50:00,204.29,204.36,203.31,203.35,146360.0,156.6353,156.6889,155.8839,155.9145,146360.0
2018-12-24 09:30:00,203.05,204.01,202.04,203.63,19609.0,155.6845,156.4206,154.9101,156.1292,19609.0
2018-12-24 09:40:00,203.59,203.59,202.19,202.68,12348.0,156.0985,156.0985,155.0251,155.4008,12348.0
2018-12-24 09:50:00,202.79,202.81,201.26,201.67,13103.0,155.4852,155.5005,154.3121,154.6264,13103.0
2018-12-24 10:00:00,201.46,201.46,198.64,198.71,38447.0,154.4654,154.4654,152.3032,152.3569,38447.0
2018-12-24 10:10:00,198.92,200.19,198.78,200.19,26451.0,152.5179,153.4917,152.4106,153.4917,26451.0
2018-12-24 10:20:00,200.17,200.95,199.66,200.53,31741.0,153.4763,154.0744,153.0853,153.7523,31741.0
2018-12-24 10:30:00,200.42,201.59,200.42,201.29,30420.0,153.668,154.5651,153.668,154.3351,30420.0
2018-12-24 10:40:00,201.3,201.74,200.52,200.65,32974.0,154.3427,154.6801,153.7447,153.8444,32974.0
2018-12-24 10:50:00,200.65,200.86,200.18,200.28,38982.0,153.8444,154.0054,153.484,153.5607,38982.0
2018-12-24 11:00:00,200.19,200.3,198.83,198.84,18473.0,153.4917,153.576,152.4489,152.4566,18473.0
2018-12-24 11:10:00,198.94,199.28,198.72,199.04,14259.0,152.5332,152.7939,152.3646,152.6099,14259.0
2018-12-24 11:20:00,198.85,199.26,198.2,198.49,41249.0,152.4642,152.7786,151.9659,152.1882,41249.0
2018-12-24 11:30:00,198.55,198.91,198.13,198.73,22850.0,152.2342,152.5102,151.9122,152.3722,22850.0
2018-12-24 11:40:00,198.66,198.96,198.28,198.46,16486.0,152.3186,152.5486,152.0272,152.1652,16486.0
2018-12-24 11:50:00,198.34,198.8,198.19,198.36,26053.0,152.0732,152.4259,151.9582,152.0885,26053.0
2018-12-24 12:00:00,198.55,198.65,197.71,197.79,46814.0,152.2342,152.3109,151.5902,151.6515,46814.0
2018-12-24 12:10:00,197.71,197.99,197.52,197.67,25252.0,151.5902,151.8049,151.4445,151.5595,25252.0
2018-12-24 12:20:00,197.5,197.9,197.22,197.28,27719.0,151.4292,151.7358,151.2145,151.2605,27719.0
2018-12-24 12:30:00,197.35,197.7,197.12,197.21,20303.0,151.3141,151.5825,151.1378,151.2068,20303.0
2018-12-24 12:40:00,197.2,197.55,196.95,197.5,37766.0,151.1991,151.4675,151.0075,151.4292,37766.0
2018-12-24 12:50:00,197.48,197.62,196.63,196.79,85166.0,151.4138,151.5212,150.7621,150.8848,85166.0
2018-12-26 09:30:00,196.75,198.52,196.75,198.49,16834.0,150.8541,152.2112,150.8541,152.1882,16834.0
2018-12-26 09:40:00,198.58,199.04,198.1,198.59,11148.0,152.2572,152.6099,151.8892,152.2649,11148.0
2018-12-26 09:50:00,198.48,198.48,196.78,196.84,7356.0,152.1806,152.1806,150.8771,150.9231,7356.0
2018-12-26 10:00:00,196.91,197.27,196.52,197.08,20828.0,150.9768,151.2528,150.6778,151.1071,20828.0
2018-12-26 10:10:00,197.3,197.31,196.31,196.77,24801.0,151.2758,151.2835,150.5167,150.8694,24801.0
2018-12-26 10:20:00,196.61,197.94,196.55,197.09,13108.0,150.7468,151.7665,150.7008,151.1148,13108.0
2018-12-26 10:30:00,197.29,197.73,196.85,197.33,13545.0,151.2681,151.6055,150.9308,151.2988,13545.0
2018-12-26 10:40:00,197.39,197.5,196.98,197.42,26034.0,151.3448,151.4292,151.0305,151.3678,26034.0
2018-12-26 10:50:00,197.28,197.38,195.9,196.81,48407.0,151.2605,151.3371,150.2024,150.9001,48407.0
2018-12-26 11:00:00,197.03,197.27,196.08,196.21,14655.0,151.0688,151.2528,150.3404,150.4401,14655.0
2018-12-26 11:10:00,196.25,196.51,195.8,196.41,12924.0,150.4707,150.6701,150.1257,150.5934,12924.0
2018-12-26 11:20:00,196.24,196.48,196.08,196.25,4250.0,150.4631,150.6471,150.3404,150.4707,4250.0
2018-12-26 11:30:00,196.25,196.4,195.73,196.4,13610.0,150.4707,150.5858,150.072,150.5858,13610.0
2018-12-26 11:40:00,196.35,197.03,196.29,196.81,14004.0,150.5474,151.0688,150.5014,150.9001,14004.0
2018-12-26 11:50:00,196.91,197.17,196.5,197.17,8961.0,150.9768,151.1761,150.6624,151.1761,8961.0
2018-12-26 12:00:00,197.3,197.39,196.97,197.39,6505.0,151.2758,151.3448,151.0228,151.3448,6505.0
2018-12-26 12:10:00,197.29,197.87,197.02,197.24,14305.0,151.2681,151.7128,151.0611,151.2298,14305.0
2018-12-26 12:20:00,197.24,197.57,197.05,197.2,16284.0,151.2298,151.4828,151.0841,151.1991,16284.0
2018-12-26 12:30:00,197.16,197.62,197.05,197.32,8804.0,151.1685,151.5212,151.0841,151.2911,8804.0
2018-12-26 12:40:00,197.36,197.67,197.06,197.27,9075.0,151.3218,151.5595,151.0918,151.2528,9075.0
2018-12-26 12:50:00,197.39,197.53,197.05,197.48,9016.0,151.3448,151.4522,151.0841,151.4138,9016.0
2018-12-26 13:00:00,197.4,197.48,196.79,197.09,9209.0,151.3525,151.4138,150.8848,151.1148,9209.0
2018-12-26 13:10:00,197.12,197.22,196.84,196.93,15898.0,151.1378,151.2145,150.9231,150.9921,15898.0
2018-12-26 13:20:00,196.9,198.11,196.9,198.09,14476.0,150.9691,151.8969,150.9691,151.8815,14476.0
2018-12-26 13:30:00,198.09,198.53,197.87,198.51,14890.0,151.8815,152.2189,151.7128,152.2036,14890.0
2018-12-26 13:40:00,198.5,198.62,198.14,198.22,12095.0,152.1959,152.2879,151.9199,151.9812,12095.0
2018-12-26 13:50:00,198.3,198.86,198.22,198.59,9603.0,152.0425,152.4719,151.9812,152.2649,9603.0
2018-12-26 14:00:00,198.63,198.64,198.24,198.47,12009.0,152.2956,152.3032,151.9965,152.1729,12009.0
2018-12-26 14:10:00,198.25,198.61,198.05,198.18,10462.0,152.0042,152.2802,151.8509,151.9505,10462.0
2018-12-26 14:20:00,198.27,198.39,197.78,197.95,8146.0,152.0195,152.1115,151.6438,151.7742,8146.0
2018-12-26 14:30:00,198.0,198.95,198.0,198.88,12588.0,151.8125,152.5409,151.8125,152.4872,12588.0
2018-12-26 14:40:00,198.92,199.0,198.44,198.44,20380.0,152.5179,152.5792,152.1499,152.1499,20380.0
2018-12-26 14:50:00,198.36,199.07,198.36,199.05,22300.0,152.0885,152.6329,152.0885,152.6176,22300.0
2018-12-26 15:00:00,198.98,199.26,198.88,199.11,12284.0,152.5639,152.7786,152.4872,152.6636,12284.0
2018-12-26 15:10:00,199.06,199.16,198.84,198.96,14841.0,152.6253,152.7019,152.4566,152.5486,14841.0
2018-12-26 15:20:00,198.97,199.25,198.9,199.01,27449.0,152.5562,152.7709,152.5026,152.5869,27449.0
2018-12-26 15:30:00,199.0,199.81,198.9,199.75,54425.0,152.5792,153.2003,152.5026,153.1543,54425.0
2018-12-26 15:40:00,199.73,200.67,199.63,199.94,54326.0,153.139,153.8597,153.0623,153.3,54326.0
2018-12-26 15:50:00,199.97,200.48,199.92,200.44,86708.0,153.323,153.714,153.2846,153.6833,86708.0
2018-12-27 09:30:00,200.4,200.93,195.7,198.35,34561.0,153.6527,154.059,150.049,152.0809,34561.0
2018-12-27 09:40:00,198.51,198.73,197.6,197.83,11886.0,152.2036,152.3722,151.5058,151.6822,11886.0
2018-12-27 09:50:00,197.61,197.61,196.76,197.05,11419.0,151.5135,151.5135,150.8618,151.0841,11419.0
2018-12-27 10:00:00,196.96,198.35,196.96,197.48,15487.0,151.0151,152.0809,151.0151,151.4138,15487.0
2018-12-27 10:10:00,197.19,197.5,196.7,196.77,7778.0,151.1915,151.4292,150.8158,150.8694,7778.0
2018-12-27 10:20:00,196.49,197.05,196.13,197.05,10348.0,150.6548,151.0841,150.3787,151.0841,10348.0
2018-12-27 10:30:00,196.96,197.35,196.72,196.88,24983.0,151.0151,151.3141,150.8311,150.9538,24983.0
2018-12-27 10:40:00,197.05,197.77,197.05,197.5,14324.0,151.0841,151.6362,151.0841,151.4292,14324.0
2018-12-27 10:50:00,197.4,197.82,197.16,197.65,22889.0,151.3525,151.6745,151.1685,151.5442,22889.0
2018-12-27 11:00:00,197.59,197.72,197.14,197.56,17822.0,151.4982,151.5978,151.1531,151.4752,17822.0
2018-12-27 11:10:00,197.55,198.02,196.89,197.95,12562.0,151.4675,151.8279,150.9614,151.7742,12562.0
2018-12-27 11:20:00,198.0,198.59,197.94,198.54,9146.0,151.8125,152.2649,151.7665,152.2266,9146.0
2018-12-27 11:30:00,198.71,198.88,198.46,198.65,14314.0,152.3569,152.4872,152.1652,152.3109,14314.0
2018-12-27 11:40:00,198.5,198.54,198.02,198.08,20107.0,152.1959,152.2266,151.8279,151.8739,20107.0
2018-12-27 11:50:00,198.14,198.57,198.13,198.23,12552.0,151.9199,152.2496,151.9122,151.9889,12552.0
2018-12-27 12:00:00,198.17,198.57,198.16,198.5,8947.0,151.9429,152.2496,151.9352,152.1959,8947.0
2018-12-27 12:10:00,198.66,199.0,198.66,198.84,6205.0,152.3186,152.5792,152.3186,152.4566,6205.0
2018-12-27 12:20:00,198.74,198.92,198.05,198.18,17682.0,152.3799,152.5179,151.8509,151.9505,17682.0
2018-12-27 12:30:00,198.21,198.75,198.21,198.41,10965.0,151.9735,152.3876,151.9735,152.1269,10965.0
2018-12-27 12:40:00,198.38,198.67,198.19,198.42,12609.0,152.1039,152.3262,151.9582,152.1345,12609.0
2018-12-27 12:50:00,198.4,198.74,198.4,198.55,11207.0,152.1192,152.3799,152.1192,152.2342,11207.0
2018-12-27 13:00:00,198.65,198.84,198.41,198.76,3630.0,152.3109,152.4566,152.1269,152.3952,3630.0
2018-12-27 13:10:00,198.67,198.85,198.46,198.56,6056.0,152.3262,152.4642,152.1652,152.2419,6056.0
2018-12-27 13:20:00,198.51,198.7,198.35,198.44,3314.0,152.2036,152.3492,152.0809,152.1499,3314.0
2018-12-27 13:30:00,198.45,198.67,198.23,198.24,5862.0,152.1575,152.3262,151.9889,151.9965,5862.0
2018-12-27 13:40:00,198.32,198.46,197.68,197.76,11690.0,152.0579,152.1652,151.5672,151.6285,11690.0
2018-12-27 13:50:00,197.72,197.76,197.12,197.32,10000.0,151.5978,151.6285,151.1378,151.2911,10000.0
2018-12-27 14:00:00,197.26,197.42,196.68,196.68,9795.0,151.2451,151.3678,150.8004,150.8004,9795.0
2018-12-27 14:10:00,196.63,197.04,196.58,197.02,17593.0,150.7621,151.0765,150.7238,151.0611,17593.0
2018-12-27 14:20:00,196.97,197.42,196.97,197.36,20689.0,151.0228,151.3678,151.0228,151.3218,20689.0
2018-12-27 14:30:00,197.28,197.66,197.11,197.66,7374.0,151.2605,151.5518,151.1301,151.5518,7374.0
2018-12-27 14:40:00,197.67,198.36,197.6,197.7,13453.0,151.5595,152.0885,151.5058,151.5825,13453.0
2018-12-27 14:50:00,197.7,198.22,197.54,197.92,5857.0,151.5825,151.9812,151.4598,151.7512,5857.0
2018-12-27 15:00:00,197.92,198.45,197.5,198.04,22059.0,151.7512,152.1575,151.4292,151.8432,22059.0
2018-12-27 15:10:00,198.13,199.03,197.98,198.88,10779.0,151.9122,152.6023,151.7972,152.4872,10779.0
2018-12-27 15:20:00,198.78,200.26,198.78,200.14,11341.0,152.4106,153.5453,152.4106,153.4533,11341.0
2018-12-27 15:30:00,200.14,200.96,199.74,200.71,15173.0,153.4533,154.082,153.1466,153.8904,15173.0
2018-12-27 15:40:00,200.74,201.67,200.74,201.11,28073.0,153.9134,154.6264,153.9134,154.197,28073.0
2018-12-27 15:50:00,201.01,201.87,200.37,201.77,86597.0,154.1204,154.7798,153.6297,154.7031,86597.0
2018-12-28 09:30:00,202.86,204.45,201.08,203.33,15350.0,155.5388,156.7579,154.174,155.8992,15350.0
2018-12-28 09:40:00,203.6,204.17,203.09,203.6,7888.0,156.1062,156.5432,155.7152,156.1062,7888.0
2018-12-28 09:50:00,203.56,203.72,202.87,203.15,6793.0,156.0755,156.1982,155.5465,155.7612,6793.0
2018-12-28 10:00:00,203.33,203.58,202.34,202.68,14339.0,155.8992,156.0909,155.1401,155.4008,14339.0
2018-12-28 10:10:00,202.64,203.07,202.35,202.88,13154.0,155.3701,155.6998,155.1478,155.5542,13154.0
2018-12-28 10:20:00,202.83,203.31,202.35,202.49,10854.0,155.5158,155.8839,155.1478,155.2551,10854.0
2018-12-28 10:30:00,202.69,202.73,201.5,202.0,14238.0,155.4085,155.4392,154.4961,154.8794,14238.0
2018-12-28 10:40:00,202.03,202.52,201.9,202.27,4081.0,154.9024,155.2781,154.8028,155.0865,4081.0
2018-12-28 10:50:00,202.22,202.68,201.99,202.31,11202.0,155.0481,155.4008,154.8718,155.1171,11202.0
2018-12-28 11:00:00,202.25,202.5,202.01,202.5,13387.0,155.0711,155.2628,154.8871,155.2628,13387.0
2018-12-28 11:10:00,202.51,202.52,201.81,202.07,28222.0,155.2705,155.2781,154.7338,154.9331,28222.0
2018-12-28 11:20:00,201.9,202.31,201.46,202.29,21301.0,154.8028,155.1171,154.4654,155.1018,21301.0
2018-12-28 11:30:00,202.22,202.56,201.84,202.33,37625.0,155.0481,155.3088,154.7568,155.1325,37625.0
2018-12-28 11:40:00,202.31,202.35,201.88,202.12,22128.0,155.1171,155.1478,154.7874,154.9714,22128.0
2018-12-28 11:50:00,202.15,202.96,202.1,202.81,25943.0,154.9944,155.6155,154.9561,155.5005,25943.0
2018-12-28 12:00:00,202.87,203.05,202.73,202.82,11120.0,155.5465,155.6845,155.4392,155.5082,11120.0
2018-12-28 12:10:00,202.84,202.85,202.27,202.79,13491.0,155.5235,155.5312,155.0865,155.4852,13491.0
2018-12-28 12:20:00,202.78,203.06,202.59,202.8,8687.0,155.4775,155.6922,155.3318,155.4928,8687.0
2018-12-28 12:30:00,202.77,202.91,202.56,202.85,11637.0,155.4698,155.5772,155.3088,155.5312,11637.0
2018-12-28 12:40:00,202.98,202.99,202.27,202.34,7033.0,155.6308,155.6385,155.0865,155.1401,7033.0
2018-12-28 12:50:00,202.37,202.71,202.11,202.22,22552.0,155.1631,155.4238,154.9638,155.0481,22552.0
2018-12-28 13:00:00,202.27,202.43,202.09,202.43,5807.0,155.0865,155.2091,154.9484,155.2091,5807.0
2018-12-28 13:10:00,202.51,202.83,202.51,202.52,3664.0,155.2705,155.5158,155.2705,155.2781,3664.0
2018-12-28 13:20:00,202.44,202.83,202.37,202.52,6958.0,155.2168,155.5158,155.1631,155.2781,6958.0
2018-12-28 13:30:00,202.5,202.54,202.15,202.24,6195.0,155.2628,155.2935,154.9944,155.0635,6195.0
2018-12-28 13:40:00,202.25,202.92,202.25,202.8,29255.0,155.0711,155.5848,155.0711,155.4928,29255.0
2018-12-28 13:50:00,202.74,203.04,202.68,202.96,14994.0,155.4468,155.6768,155.4008,155.6155,14994.0
2018-12-28 14:00:00,202.97,203.65,202.92,203.65,12244.0,155.6232,156.1445,155.5848,156.1445,12244.0
2018-12-28 14:10:00,203.65,204.11,203.5,203.5,15043.0,156.1445,156.4972,156.0295,156.0295,15043.0
2018-12-28 14:20:00,203.62,203.7,203.2,203.53,16398.0,156.1215,156.1829,155.7995,156.0525,16398.0
2018-12-28 14:30:00,203.52,204.34,203.38,204.34,10290.0,156.0449,156.6736,155.9375,156.6736,10290.0
2018-12-28 14:40:00,204.27,204.56,204.09,204.54,20543.0,156.6199,156.8423,156.4819,156.8269,20543.0
2018-12-28 14:50:00,204.58,205.09,204.58,204.99,32638.0,156.8576,157.2486,156.8576,157.172,32638.0
2018-12-28 15:00:00,205.0,205.0,204.05,204.32,61375.0,157.1796,157.1796,156.4512,156.6583,61375.0
2018-12-28 15:10:00,204.17,204.44,203.65,203.65,18535.0,156.5432,156.7503,156.1445,156.1445,18535.0
2018-12-28 15:20:00,203.46,203.59,202.62,202.93,20137.0,155.9989,156.0985,155.3548,155.5925,20137.0
2018-12-28 15:30:00,202.81,202.88,202.25,202.25,25192.0,155.5005,155.5542,155.0711,155.0711,25192.0
2018-12-28 15:40:00,202.19,202.37,201.07,201.52,50677.0,155.0251,155.1631,154.1664,154.5114,50677.0
2018-12-28 15:50:00,201.59,202.29,201.5,201.85,171242.0,154.5651,155.1018,154.4961,154.7644,171242.0
2018-12-31 09:30:00,202.19,202.39,200.55,202.07,19111.0,155.0251,155.1785,153.7677,154.9331,19111.0
2018-12-31 09:40:00,202.04,202.48,201.8,202.19,6491.0,154.9101,155.2475,154.7261,155.0251,6491.0
2018-12-31 09:50:00,201.96,202.51,201.69,201.69,10627.0,154.8488,155.2705,154.6418,154.6418,10627.0
2018-12-31 10:00:00,201.74,202.8,201.62,202.12,21811.0,154.6801,155.4928,154.5881,154.9714,21811.0
2018-12-31 10:10:00,201.98,202.36,201.88,202.25,11794.0,154.8641,155.1555,154.7874,155.0711,11794.0
2018-12-31 10:20:00,202.15,202.43,201.84,202.43,9995.0,154.9944,155.2091,154.7568,155.2091,9995.0
2018-12-31 10:30:00,202.25,202.6,202.07,202.39,8788.0,155.0711,155.3395,154.9331,155.1785,8788.0
2018-12-31 10:40:00,202.33,202.4,201.76,201.85,35326.0,155.1325,155.1861,154.6954,154.7644,35326.0
2018-12-31 10:50:00,201.8,201.85,201.25,201.62,14107.0,154.7261,154.7644,154.3044,154.5881,14107.0
2018-12-31 11:00:00,201.57,201.76,201.41,201.41,4120.0,154.5497,154.6954,154.4271,154.4271,4120.0
2018-12-31 11:10:00,201.45,201.58,200.95,201.33,16195.0,154.4577,154.5574,154.0744,154.3657,16195.0
2018-12-31 11:20:00,201.19,201.42,200.72,200.95,43956.0,154.2584,154.4347,153.898,154.0744,43956.0
2018-12-31 11:30:00,200.84,200.84,200.3,200.67,9372.0,153.99,153.99,153.576,153.8597,9372.0
2018-12-31 11:40:00,200.67,200.84,200.11,200.84,40856.0,153.8597,153.99,153.4303,153.99,40856.0
2018-12-31 11:50:00,200.83,201.13,200.47,200.95,10617.0,153.9824,154.2124,153.7063,154.0744,10617.0
2018-12-31 12:00:00,200.78,200.78,200.36,200.54,14090.0,153.944,153.944,153.622,153.76,14090.0
2018-12-31 12:10:00,200.56,200.57,200.14,200.24,7373.0,153.7753,153.783,153.4533,153.53,7373.0
2018-12-31 12:20:00,200.24,201.36,200.24,201.3,13071.0,153.53,154.3887,153.53,154.3427,13071.0
2018-12-31 12:30:00,201.22,201.6,200.87,201.52,30554.0,154.2814,154.5727,154.013,154.5114,30554.0
2018-12-31 12:40:00,201.53,201.62,201.03,201.45,25856.0,154.5191,154.5881,154.1357,154.4577,25856.0
2018-12-31 12:50:00,201.49,202.28,201.35,202.28,8334.0,154.4884,155.0941,154.3811,155.0941,8334.0
2018-12-31 13:00:00,202.24,202.6,202.01,202.17,7889.0,155.0635,155.3395,154.8871,155.0098,7889.0
2018-12-31 13:10:00,201.96,202.4,201.83,202.35,6263.0,154.8488,155.1861,154.7491,155.1478,6263.0
2018-12-31 13:20:00,202.31,202.52,202.12,202.52,7114.0,155.1171,155.2781,154.9714,155.2781,7114.0
2018-12-31 13:30:00,202.45,202.45,201.91,202.03,6306.0,155.2245,155.2245,154.8104,154.9024,6306.0
2018-12-31 13:40:00,201.92,202.25,201.92,202.08,7782.0,154.8181,155.0711,154.8181,154.9408,7782.0
2018-12-31 13:50:00,202.16,202.53,202.05,202.32,7900.0,155.0021,155.2858,154.9178,155.1248,7900.0
2018-12-31 14:00:00,202.32,202.33,202.09,202.24,5069.0,155.1248,155.1325,154.9484,155.0635,5069.0
2018-12-31 14:10:00,202.0,202.19,201.8,202.02,5106.0,154.8794,155.0251,154.7261,154.8948,5106.0
2018-12-31 14:20:00,201.94,201.97,201.3,201.37,7861.0,154.8334,154.8564,154.3427,154.3964,7861.0
2018-12-31 14:30:00,201.32,201.38,200.76,201.03,10890.0,154.3581,154.4041,153.9287,154.1357,10890.0
2018-12-31 14:40:00,200.98,201.5,200.88,201.34,7653.0,154.0974,154.4961,154.0207,154.3734,7653.0
2018-12-31 14:50:00,201.37,201.62,201.22,201.25,10253.0,154.3964,154.5881,154.2814,154.3044,10253.0
2018-12-31 15:00:00,201.41,201.68,201.02,201.05,11259.0,154.4271,154.6341,154.128,154.151,11259.0
2018-12-31 15:10:00,200.99,201.09,200.75,201.04,11096.0,154.105,154.1817,153.921,154.1434,11096.0
2018-12-31 15:20:00,200.94,201.15,200.59,200.9,20291.0,154.0667,154.2277,153.7984,154.036,20291.0
2018-12-31 15:30:00,200.88,201.69,200.88,201.68,11664.0,154.0207,154.6418,154.0207,154.6341,11664.0
2018-12-31 15:40:00,201.69,202.44,201.63,201.98,23197.0,154.6418,155.2168,154.5957,154.8641,23197.0
2018-12-31 15:50:00,202.0,202.41,201.62,202.39,133529.0,154.8794,155.1938,154.5881,155.1785,133529.0
2019-01-02 09:30:00,200.9,201.2,198.45,199.01,25789.0,154.036,154.2661,152.1575,152.5869,25789.0
2019-01-02 09:40:00,199.28,199.4,198.36,198.58,14714.0,152.7939,152.8859,152.0885,152.2572,14714.0
2019-01-02 09:50:00,198.62,199.49,198.18,199.04,37218.0,152.2879,152.9549,151.9505,152.6099,37218.0
2019-01-02 10:00:00,199.32,199.92,199.02,199.92,11921.0,152.8246,153.2846,152.5946,153.2846,11921.0
2019-01-02 10:10:00,199.97,199.97,199.16,199.16,30365.0,153.323,153.323,152.7019,152.7019,30365.0
2019-01-02 10:20:00,199.21,199.21,197.5,197.53,25913.0,152.7403,152.7403,151.4292,151.4522,25913.0
2019-01-02 10:30:00,197.62,197.8,197.4,197.44,12865.0,151.5212,151.6592,151.3525,151.3832,12865.0
2019-01-02 10:40:00,197.65,198.41,197.56,197.56,11303.0,151.5442,152.1269,151.4752,151.4752,11303.0
2019-01-02 10:50:00,197.48,197.94,197.4,197.49,12694.0,151.4138,151.7665,151.3525,151.4215,12694.0
2019-01-02 11:00:00,197.63,197.7,196.92,196.92,25993.0,151.5288,151.5825,150.9845,150.9845,25993.0
2019-01-02 11:10:00,196.95,197.32,196.9,197.32,20029.0,151.0075,151.2911,150.9691,151.2911,20029.0
2019-01-02 11:20:00,197.34,197.67,196.8,196.97,19915.0,151.3065,151.5595,150.8924,151.0228,19915.0
2019-01-02 11:30:00,196.9,197.43,196.72,197.39,17217.0,150.9691,151.3755,150.8311,151.3448,17217.0
2019-01-02 11:40:00,197.52,197.94,197.46,197.94,15066.0,151.4445,151.7665,151.3985,151.7665,15066.0
2019-01-02 11:50:00,197.8,197.81,196.76,196.89,26045.0,151.6592,151.6668,150.8618,150.9614,26045.0
2019-01-02 12:00:00,196.83,197.25,196.4,196.5,26326.0,150.9154,151.2375,150.5858,150.6624,26326.0
2019-01-02 12:10:00,196.55,197.08,196.55,196.69,8505.0,150.7008,151.1071,150.7008,150.8081,8505.0
2019-01-02 12:20:00,196.73,196.78,196.4,196.41,9411.0,150.8388,150.8771,150.5858,150.5934,9411.0
2019-01-02 12:30:00,196.36,196.36,196.1,196.21,16766.0,150.5551,150.5551,150.3557,150.4401,16766.0
2019-01-02 12:40:00,196.19,196.53,196.04,196.27,31960.0,150.4247,150.6854,150.3097,150.4861,31960.0
2019-01-02 12:50:00,196.32,196.47,196.17,196.44,7866.0,150.5244,150.6394,150.4094,150.6164,7866.0
2019-01-02 13:00:00,196.31,196.34,196.01,196.14,9037.0,150.5167,150.5397,150.2867,150.3864,9037.0
2019-01-02 13:10:00,196.16,196.32,195.9,196.32,24103.0,150.4017,150.5244,150.2024,150.5244,24103.0
2019-01-02 13:20:00,196.29,197.21,196.23,196.99,8217.0,150.5014,151.2068,150.4554,151.0381,8217.0
2019-01-02 13:30:00,197.04,197.05,196.08,196.11,12010.0,151.0765,151.0841,150.3404,150.3634,12010.0
2019-01-02 13:40:00,196.22,196.26,195.95,196.02,8158.0,150.4477,150.4784,150.2407,150.2944,8158.0
2019-01-02 13:50:00,196.14,196.44,195.7,195.74,14878.0,150.3864,150.6164,150.049,150.0797,14878.0
2019-01-02 14:00:00,195.79,195.8,195.27,195.35,24967.0,150.118,150.1257,149.7193,149.7807,24967.0
2019-01-02 14:10:00,195.35,195.64,195.1,195.56,15643.0,149.7807,150.003,149.589,149.9417,15643.0
2019-01-02 14:20:00,195.56,196.0,195.53,195.65,11910.0,149.9417,150.2791,149.9187,150.0107,11910.0
2019-01-02 14:30:00,195.63,196.59,195.63,196.52,20893.0,149.9954,150.7314,149.9954,150.6778,20893.0
2019-01-02 14:40:00,196.22,196.48,196.01,196.37,6213.0,150.4477,150.6471,150.2867,150.5627,6213.0
2019-01-02 14:50:00,196.39,196.39,195.98,195.98,7750.0,150.5781,150.5781,150.2637,150.2637,7750.0
2019-01-02 15:00:00,195.98,196.3,195.85,195.91,15685.0,150.2637,150.5091,150.1641,150.2101,15685.0
2019-01-02 15:10:00,195.91,196.13,195.44,195.44,9976.0,150.2101,150.3787,149.8497,149.8497,9976.0
2019-01-02 15:20:00,195.46,195.84,195.24,195.71,38632.0,149.865,150.1564,149.6963,150.0567,38632.0
2019-01-02 15:30:00,195.68,195.68,194.42,194.5,25780.0,150.0337,150.0337,149.0676,149.129,25780.0
2019-01-02 15:40:00,194.44,195.02,193.9,193.9,63123.0,149.083,149.5277,148.6689,148.6689,63123.0
2019-01-02 15:50:00,193.92,195.2,193.89,195.09,145486.0,148.6843,149.6657,148.6613,149.5813,145486.0
2019-01-03 09:30:00,195.12,198.34,195.07,197.05,22444.0,149.6043,152.0732,149.566,151.0841,22444.0
2019-01-03 09:40:00,197.19,197.64,196.37,196.98,18452.0,151.1915,151.5365,150.5627,151.0305,18452.0
2019-01-03 09:50:00,196.97,197.25,196.33,196.47,9170.0,151.0228,151.2375,150.5321,150.6394,9170.0
2019-01-03 10:00:00,196.34,196.85,195.84,196.35,10186.0,150.5397,150.9308,150.1564,150.5474,10186.0
2019-01-03 10:10:00,196.7,196.74,195.53,196.19,10481.0,150.8158,150.8464,149.9187,150.4247,10481.0
2019-01-03 10:20:00,196.34,197.17,196.05,197.03,16165.0,150.5397,151.1761,150.3174,151.0688,16165.0
2019-01-03 10:30:00,197.05,198.46,196.82,197.91,30044.0,151.0841,152.1652,150.9078,151.7435,30044.0
2019-01-03 10:40:00,198.04,198.87,197.95,198.52,29731.0,151.8432,152.4796,151.7742,152.2112,29731.0
2019-01-03 10:50:00,198.49,199.15,198.24,198.66,24574.0,152.1882,152.6943,151.9965,152.3186,24574.0
2019-01-03 11:00:00,198.62,198.85,198.2,198.85,12379.0,152.2879,152.4642,151.9659,152.4642,12379.0
2019-01-03 11:10:00,198.95,199.31,198.75,198.75,26725.0,152.5409,152.8169,152.3876,152.3876,26725.0
2019-01-03 11:20:00,198.82,199.33,198.7,199.24,15413.0,152.4412,152.8323,152.3492,152.7633,15413.0
2019-01-03 11:30:00,199.17,199.99,198.94,199.99,10468.0,152.7096,153.3383,152.5332,153.3383,10468.0
2019-01-03 11:40:00,200.11,200.66,199.32,199.35,71839.0,153.4303,153.852,152.8246,152.8476,71839.0
2019-01-03 11:50:00,199.31,199.49,198.97,199.21,35619.0,152.8169,152.9549,152.5562,152.7403,35619.0
2019-01-03 12:00:00,199.32,199.49,198.79,199.28,26114.0,152.8246,152.9549,152.4182,152.7939,26114.0
2019-01-03 12:10:00,199.16,199.66,199.11,199.61,7151.0,152.7019,153.0853,152.6636,153.047,7151.0
2019-01-03 12:20:00,199.54,199.66,199.26,199.36,3100.0,152.9933,153.0853,152.7786,152.8553,3100.0
2019-01-03 12:30:00,199.37,199.51,198.44,198.58,17793.0,152.8629,152.9703,152.1499,152.2572,17793.0
2019-01-03 12:40:00,198.71,198.71,198.31,198.36,3300.0,152.3569,152.3569,152.0502,152.0885,3300.0
2019-01-03 12:50:00,198.25,198.6,198.21,198.54,6481.0,152.0042,152.2726,151.9735,152.2266,6481.0
2019-01-03 13:00:00,198.34,198.76,198.34,198.68,12807.0,152.0732,152.3952,152.0732,152.3339,12807.0
2019-01-03 13:10:00,198.68,198.79,197.94,198.13,31269.0,152.3339,152.4182,151.7665,151.9122,31269.0
2019-01-03 13:20:00,198.2,198.79,198.17,198.79,5701.0,151.9659,152.4182,151.9429,152.4182,5701.0
2019-01-03 13:30:00,198.69,199.28,198.69,199.28,4410.0,152.3416,152.7939,152.3416,152.7939,4410.0
2019-01-03 13:40:00,199.26,199.36,198.87,199.01,3562.0,152.7786,152.8553,152.4796,152.5869,3562.0
2019-01-03 13:50:00,199.01,199.07,198.8,198.93,6846.0,152.5869,152.6329,152.4259,152.5256,6846.0
2019-01-03 14:00:00,198.95,199.43,198.94,199.42,7635.0,152.5409,152.9089,152.5332,152.9013,7635.0
2019-01-03 14:10:00,199.52,199.74,199.13,199.53,9730.0,152.9779,153.1466,152.6789,152.9856,9730.0
2019-01-03 14:20:00,199.46,199.88,199.28,199.87,8321.0,152.9319,153.254,152.7939,153.2463,8321.0
2019-01-03 14:30:00,199.85,199.86,199.3,199.55,19796.0,153.231,153.2386,152.8093,153.001,19796.0
2019-01-03 14:40:00,199.56,199.76,199.09,199.16,23902.0,153.0086,153.162,152.6483,152.7019,23902.0
2019-01-03 14:50:00,199.14,199.38,198.91,199.09,15054.0,152.6866,152.8706,152.5102,152.6483,15054.0
2019-01-03 15:00:00,199.12,199.12,198.57,198.91,13536.0,152.6713,152.6713,152.2496,152.5102,13536.0
2019-01-03 15:10:00,198.92,199.15,198.77,199.15,16380.0,152.5179,152.6943,152.4029,152.6943,16380.0
2019-01-03 15:20:00,199.15,199.17,198.25,198.68,21303.0,152.6943,152.7096,152.0042,152.3339,21303.0
2019-01-03 15:30:00,198.74,199.03,198.34,198.39,28631.0,152.3799,152.6023,152.0732,152.1115,28631.0
2019-01-03 15:40:00,198.37,199.42,198.35,199.06,49221.0,152.0962,152.9013,152.0809,152.6253,49221.0
2019-01-03 15:50:00,199.06,199.19,198.3,198.77,136507.0,152.6253,152.7249,152.0425,152.4029,136507.0
2019-01-04 09:30:00,198.43,199.57,198.14,199.57,20101.0,152.1422,153.0163,151.9199,153.0163,20101.0
2019-01-04 09:40:00,199.29,199.44,198.29,198.91,17647.0,152.8016,152.9166,152.0349,152.5102,17647.0
2019-01-04 09:50:00,198.8,199.71,198.66,199.45,7707.0,152.4259,153.1236,152.3186,152.9243,7707.0
2019-01-04 10:00:00,199.86,200.28,199.68,199.83,13778.0,153.2386,153.5607,153.1006,153.2156,13778.0
2019-01-04 10:10:00,199.99,200.07,199.6,199.68,10628.0,153.3383,153.3997,153.0393,153.1006,10628.0
2019-01-04 10:20:00,199.69,200.21,199.4,200.06,11397.0,153.1083,153.507,152.8859,153.392,11397.0
2019-01-04 10:30:00,200.03,200.35,198.98,199.04,23179.0,153.369,153.6143,152.5639,152.6099,23179.0
2019-01-04 10:40:00,199.04,199.67,198.93,199.22,14964.0,152.6099,153.093,152.5256,152.7479,14964.0
2019-01-04 10:50:00,199.29,199.46,199.03,199.07,12128.0,152.8016,152.9319,152.6023,152.6329,12128.0
2019-01-04 11:00:00,199.15,200.1,199.15,199.97,7989.0,152.6943,153.4227,152.6943,153.323,7989.0
2019-01-04 11:10:00,199.98,200.0,199.12,199.27,9189.0,153.3306,153.346,152.6713,152.7863,9189.0
2019-01-04 11:20:00,199.29,199.29,198.07,198.43,19085.0,152.8016,152.8016,151.8662,152.1422,19085.0
2019-01-04 11:30:00,198.35,198.7,198.15,198.53,6397.0,152.0809,152.3492,151.9275,152.2189,6397.0
2019-01-04 11:40:00,198.59,198.85,198.36,198.74,9966.0,152.2649,152.4642,152.0885,152.3799,9966.0
2019-01-04 11:50:00,198.71,198.93,198.39,198.45,10768.0,152.3569,152.5256,152.1115,152.1575,10768.0
2019-01-04 12:00:00,198.3,198.37,197.75,197.85,7157.0,152.0425,152.0962,151.6208,151.6975,7157.0
2019-01-04 12:10:00,197.97,198.3,197.92,198.23,8100.0,151.7895,152.0425,151.7512,151.9889,8100.0
2019-01-04 12:20:00,198.28,198.46,198.06,198.32,50000.0,152.0272,152.1652,151.8585,152.0579,50000.0
2019-01-04 12:30:00,198.36,198.36,197.93,198.21,9816.0,152.0885,152.0885,151.7588,151.9735,9816.0
2019-01-04 12:40:00,198.24,198.47,198.24,198.41,4392.0,151.9965,152.1729,151.9965,152.1269,4392.0
2019-01-04 12:50:00,198.49,198.85,198.49,198.69,5764.0,152.1882,152.4642,152.1882,152.3416,5764.0
2019-01-04 13:00:00,198.77,198.84,198.39,198.39,6744.0,152.4029,152.4566,152.1115,152.1115,6744.0
2019-01-04 13:10:00,198.44,198.5,198.2,198.22,11404.0,152.1499,152.1959,151.9659,151.9812,11404.0
2019-01-04 13:20:00,198.18,198.3,198.0,198.09,6523.0,151.9505,152.0425,151.8125,151.8815,6523.0
2019-01-04 13:30:00,198.09,198.28,197.6,197.68,7156.0,151.8815,152.0272,151.5058,151.5672,7156.0
2019-01-04 13:40:00,197.68,197.77,197.33,197.48,12211.0,151.5672,151.6362,151.2988,151.4138,12211.0
2019-01-04 13:50:00,197.54,197.69,197.21,197.32,9589.0,151.4598,151.5748,151.2068,151.2911,9589.0
2019-01-04 14:00:00,197.37,197.4,196.93,197.0,5115.0,151.3295,151.3525,150.9921,151.0458,5115.0
2019-01-04 14:10:00,197.09,197.39,196.98,197.09,14720.0,151.1148,151.3448,151.0305,151.1148,14720.0
2019-01-04 14:20:00,197.11,197.21,196.77,196.77,10053.0,151.1301,151.2068,150.8694,150.8694,10053.0
2019-01-04 14:30:00,196.74,196.89,196.64,196.7,10820.0,150.8464,150.9614,150.7698,150.8158,10820.0
2019-01-04 14:40:00,196.67,197.04,196.52,196.77,21486.0,150.7928,151.0765,150.6778,150.8694,21486.0
2019-01-04 14:50:00,196.76,196.83,196.56,196.68,15585.0,150.8618,150.9154,150.7084,150.8004,15585.0
2019-01-04 15:00:00,196.73,197.29,196.73,196.96,25303.0,150.8388,151.2681,150.8388,151.0151,25303.0
2019-01-04 15:10:00,196.94,197.39,196.89,197.2,22285.0,150.9998,151.3448,150.9614,151.1991,22285.0
2019-01-04 15:20:00,197.21,197.25,196.75,196.9,24854.0,151.2068,151.2375,150.8541,150.9691,24854.0
2019-01-04 15:30:00,196.87,196.94,196.13,196.13,28922.0,150.9461,150.9998,150.3787,150.3787,28922.0
2019-01-04 15:40:00,196.16,196.99,196.16,196.78,55158.0,150.4017,151.0381,150.4017,150.8771,55158.0
2019-01-04 15:50:00,196.77,196.92,196.22,196.57,111131.0,150.8694,150.9845,150.4477,150.7161,111131.0
2019-01-07 09:30:00,196.4,198.43,196.4,197.9,20080.0,150.5858,152.1422,150.5858,151.7358,20080.0
2019-01-07 09:40:00,197.73,198.29,196.43,196.43,12429.0,151.6055,152.0349,150.6088,150.6088,12429.0
2019-01-07 09:50:00,196.48,196.66,195.66,195.81,12039.0,150.6471,150.7851,150.0184,150.1334,12039.0
2019-01-07 10:00:00,195.8,195.82,195.15,195.15,12446.0,150.1257,150.141,149.6273,149.6273,12446.0
2019-01-07 10:10:00,195.13,196.8,195.13,196.68,11206.0,149.612,150.8924,149.612,150.8004,11206.0
2019-01-07 10:20:00,196.56,196.78,196.19,196.19,7207.0,150.7084,150.8771,150.4247,150.4247,7207.0
2019-01-07 10:30:00,196.13,196.66,195.84,196.61,19277.0,150.3787,150.7851,150.1564,150.7468,19277.0
2019-01-07 10:40:00,196.54,197.25,196.39,196.65,18340.0,150.6931,151.2375,150.5781,150.7774,18340.0
2019-01-07 10:50:00,196.75,196.89,196.52,196.56,17759.0,150.8541,150.9614,150.6778,150.7084,17759.0
2019-01-07 11:00:00,196.55,196.89,196.27,196.32,17196.0,150.7008,150.9614,150.4861,150.5244,17196.0
2019-01-07 11:10:00,196.39,196.88,196.39,196.69,13842.0,150.5781,150.9538,150.5781,150.8081,13842.0
2019-01-07 11:20:00,196.56,196.61,196.12,196.61,10800.0,150.7084,150.7468,150.3711,150.7468,10800.0
2019-01-07 11:30:00,196.61,196.78,196.39,196.54,7608.0,150.7468,150.8771,150.5781,150.6931,7608.0
2019-01-07 11:40:00,196.51,197.09,196.4,197.0,11020.0,150.6701,151.1148,150.5858,151.0458,11020.0
2019-01-07 11:50:00,196.97,197.17,196.84,196.89,9271.0,151.0228,151.1761,150.9231,150.9614,9271.0
2019-01-07 12:00:00,196.82,196.9,196.48,196.66,10917.0,150.9078,150.9691,150.6471,150.7851,10917.0
2019-01-07 12:10:00,196.66,197.24,196.66,197.22,11081.0,150.7851,151.2298,150.7851,151.2145,11081.0
2019-01-07 12:20:00,197.14,197.25,196.96,196.96,4335.0,151.1531,151.2375,151.0151,151.0151,4335.0
2019-01-07 12:30:00,197.17,197.21,197.03,197.19,6736.0,151.1761,151.2068,151.0688,151.1915,6736.0
2019-01-07 12:40:00,197.19,197.27,196.96,197.09,5266.0,151.1915,151.2528,151.0151,151.1148,5266.0
2019-01-07 12:50:00,197.0,197.22,196.65,197.22,12008.0,151.0458,151.2145,150.7774,151.2145,12008.0
2019-01-07 13:00:00,197.15,197.33,197.09,197.25,12138.0,151.1608,151.2988,151.1148,151.2375,12138.0
2019-01-07 13:10:00,197.33,197.64,197.29,197.54,10100.0,151.2988,151.5365,151.2681,151.4598,10100.0
2019-01-07 13:20:00,197.6,197.74,197.51,197.57,5700.0,151.5058,151.6132,151.4368,151.4828,5700.0
2019-01-07 13:30:00,197.72,197.72,197.11,197.26,7277.0,151.5978,151.5978,151.1301,151.2451,7277.0
2019-01-07 13:40:00,197.25,197.4,197.14,197.18,3647.0,151.2375,151.3525,151.1531,151.1838,3647.0
2019-01-07 13:50:00,197.18,197.22,196.94,196.96,3229.0,151.1838,151.2145,150.9998,151.0151,3229.0
2019-01-07 14:00:00,196.97,197.29,196.76,196.81,7733.0,151.0228,151.2681,150.8618,150.9001,7733.0
2019-01-07 14:10:00,196.73,196.78,196.36,196.56,9219.0,150.8388,150.8771,150.5551,150.7084,9219.0
2019-01-07 14:20:00,196.55,196.69,196.48,196.52,5889.0,150.7008,150.8081,150.6471,150.6778,5889.0
2019-01-07 14:30:00,196.47,196.67,196.27,196.35,5514.0,150.6394,150.7928,150.4861,150.5474,5514.0
2019-01-07 14:40:00,196.27,196.55,196.2,196.45,9274.0,150.4861,150.7008,150.4324,150.6241,9274.0
2019-01-07 14:50:00,196.49,196.49,195.99,196.43,8560.0,150.6548,150.6548,150.2714,150.6088,8560.0
2019-01-07 15:00:00,196.36,196.62,196.24,196.49,8308.0,150.5551,150.7544,150.4631,150.6548,8308.0
2019-01-07 15:10:00,196.51,196.8,196.38,196.61,8292.0,150.6701,150.8924,150.5704,150.7468,8292.0
2019-01-07 15:20:00,196.67,197.05,196.64,196.89,11712.0,150.7928,151.0841,150.7698,150.9614,11712.0
2019-01-07 15:30:00,196.9,197.25,196.48,197.18,9444.0,150.9691,151.2375,150.6471,151.1838,9444.0
2019-01-07 15:40:00,197.21,197.55,197.18,197.32,23484.0,151.2068,151.4675,151.1838,151.2911,23484.0
2019-01-07 15:50:00,197.28,197.28,195.87,196.13,78545.0,151.2605,151.2605,150.1794,150.3787,78545.0
2019-01-08 09:30:00,195.57,197.82,195.57,197.6,28261.0,149.9494,151.6745,149.9494,151.5058,28261.0
2019-01-08 09:40:00,197.75,198.21,196.02,196.5,12383.0,151.6208,151.9735,150.2944,150.6624,12383.0
2019-01-08 09:50:00,196.59,196.99,196.4,196.92,10018.0,150.7314,151.0381,150.5858,150.9845,10018.0
2019-01-08 10:00:00,197.13,197.34,196.25,196.4,7958.0,151.1455,151.3065,150.4707,150.5858,7958.0
2019-01-08 10:10:00,196.35,196.87,196.31,196.74,6394.0,150.5474,150.9461,150.5167,150.8464,6394.0
2019-01-08 10:20:00,196.87,196.91,195.97,196.43,11845.0,150.9461,150.9768,150.2561,150.6088,11845.0
2019-01-08 10:30:00,196.43,197.03,196.22,196.37,31566.0,150.6088,151.0688,150.4477,150.5627,31566.0
2019-01-08 10:40:00,196.2,196.54,196.0,196.18,8919.0,150.4324,150.6931,150.2791,150.4171,8919.0
2019-01-08 10:50:00,196.23,196.72,196.1,196.72,3900.0,150.4554,150.8311,150.3557,150.8311,3900.0
2019-01-08 11:00:00,196.86,196.96,196.48,196.75,13340.0,150.9384,151.0151,150.6471,150.8541,13340.0
2019-01-08 11:10:00,196.75,196.94,196.49,196.49,19381.0,150.8541,150.9998,150.6548,150.6548,19381.0
2019-01-08 11:20:00,196.38,196.7,196.26,196.49,14744.0,150.5704,150.8158,150.4784,150.6548,14744.0
2019-01-08 11:30:00,196.4,196.59,196.27,196.45,7078.0,150.5858,150.7314,150.4861,150.6241,7078.0
2019-01-08 11:40:00,196.48,196.89,196.44,196.84,8824.0,150.6471,150.9614,150.6164,150.9231,8824.0
2019-01-08 11:50:00,196.7,196.99,196.59,196.77,9360.0,150.8158,151.0381,150.7314,150.8694,9360.0
2019-01-08 12:00:00,196.86,197.02,196.41,196.69,11285.0,150.9384,151.0611,150.5934,150.8081,11285.0
2019-01-08 12:10:00,196.62,196.8,196.52,196.67,7310.0,150.7544,150.8924,150.6778,150.7928,7310.0
2019-01-08 12:20:00,196.71,197.25,196.69,197.13,4100.0,150.8234,151.2375,150.8081,151.1455,4100.0
2019-01-08 12:30:00,197.24,197.29,196.69,196.83,8411.0,151.2298,151.2681,150.8081,150.9154,8411.0
2019-01-08 12:40:00,196.89,197.42,196.88,197.03,13313.0,150.9614,151.3678,150.9538,151.0688,13313.0
2019-01-08 12:50:00,197.05,197.23,196.91,196.93,5703.0,151.0841,151.2221,150.9768,150.9921,5703.0
2019-01-08 13:00:00,196.86,197.89,196.71,197.86,19225.0,150.9384,151.7282,150.8234,151.7052,19225.0
2019-01-08 13:10:00,197.92,198.27,197.84,198.12,8768.0,151.7512,152.0195,151.6898,151.9045,8768.0
2019-01-08 13:20:00,198.15,198.25,197.69,197.69,40399.0,151.9275,152.0042,151.5748,151.5748,40399.0
2019-01-08 13:30:00,197.62,198.41,197.28,198.41,41037.0,151.5212,152.1269,151.2605,152.1269,41037.0
2019-01-08 13:40:00,198.35,198.94,198.35,198.94,7103.0,152.0809,152.5332,152.0809,152.5332,7103.0
2019-01-08 13:50:00,198.94,198.96,198.42,198.42,5597.0,152.5332,152.5486,152.1345,152.1345,5597.0
2019-01-08 14:00:00,198.57,198.96,198.53,198.84,9871.0,152.2496,152.5486,152.2189,152.4566,9871.0
2019-01-08 14:10:00,198.79,199.13,198.74,199.07,6429.0,152.4182,152.6789,152.3799,152.6329,6429.0
2019-01-08 14:20:00,199.04,199.22,198.91,198.97,17327.0,152.6099,152.7479,152.5102,152.5562,17327.0
2019-01-08 14:30:00,198.95,199.24,198.85,199.24,11405.0,152.5409,152.7633,152.4642,152.7633,11405.0
2019-01-08 14:40:00,199.2,199.44,199.11,199.12,26773.0,152.7326,152.9166,152.6636,152.6713,26773.0
2019-01-08 14:50:00,199.06,199.23,198.77,199.23,22084.0,152.6253,152.7556,152.4029,152.7556,22084.0
2019-01-08 15:00:00,199.23,199.37,199.02,199.24,14406.0,152.7556,152.8629,152.5946,152.7633,14406.0
2019-01-08 15:10:00,199.27,199.27,198.97,199.13,30195.0,152.7863,152.7863,152.5562,152.6789,30195.0
2019-01-08 15:20:00,199.22,199.46,199.2,199.43,16012.0,152.7479,152.9319,152.7326,152.9089,16012.0
2019-01-08 15:30:00,199.43,199.43,198.71,198.8,56493.0,152.9089,152.9089,152.3569,152.4259,56493.0
2019-01-08 15:40:00,198.83,199.34,198.81,198.97,31679.0,152.4489,152.8399,152.4336,152.5562,31679.0
2019-01-08 15:50:00,199.01,199.59,198.93,199.55,114328.0,152.5869,153.0316,152.5256,153.001,114328.0
2019-01-09 09:30:00,200.6,200.66,197.92,197.92,24468.0,153.806,153.852,151.7512,151.7512,24468.0
2019-01-09 09:40:00,197.85,198.16,197.07,197.07,16834.0,151.6975,151.9352,151.0995,151.0995,16834.0
2019-01-09 09:50:00,196.89,197.63,196.36,197.63,11936.0,150.9614,151.5288,150.5551,151.5288,11936.0
2019-01-09 10:00:00,197.6,198.0,197.12,197.5,24389.0,151.5058,151.8125,151.1378,151.4292,24389.0
2019-01-09 10:10:00,197.5,197.7,197.33,197.33,17759.0,151.4292,151.5825,151.2988,151.2988,17759.0
2019-01-09 10:20:00,197.23,197.9,196.78,197.6,12395.0,151.2221,151.7358,150.8771,151.5058,12395.0
2019-01-09 10:30:00,197.65,197.77,196.93,197.21,23237.0,151.5442,151.6362,150.9921,151.2068,23237.0
2019-01-09 10:40:00,197.1,197.22,196.75,196.85,9851.0,151.1225,151.2145,150.8541,150.9308,9851.0
2019-01-09 10:50:00,196.92,197.16,196.78,197.12,8213.0,150.9845,151.1685,150.8771,151.1378,8213.0
2019-01-09 11:00:00,197.12,197.23,196.84,197.15,9181.0,151.1378,151.2221,150.9231,151.1608,9181.0
2019-01-09 11:10:00,197.13,197.19,196.83,196.87,8950.0,151.1455,151.1915,150.9154,150.9461,8950.0
2019-01-09 11:20:00,196.81,197.23,196.67,196.99,20753.0,150.9001,151.2221,150.7928,151.0381,20753.0
2019-01-09 11:30:00,197.04,197.11,196.67,197.04,8183.0,151.0765,151.1301,150.7928,151.0765,8183.0
2019-01-09 11:40:00,196.98,196.98,196.65,196.67,10921.0,151.0305,151.0305,150.7774,150.7928,10921.0
2019-01-09 11:50:00,196.62,197.43,196.62,197.13,12267.0,150.7544,151.3755,150.7544,151.1455,12267.0
2019-01-09 12:00:00,197.15,197.19,196.87,196.99,5775.0,151.1608,151.1915,150.9461,151.0381,5775.0
2019-01-09 12:10:00,196.99,197.72,196.92,197.36,13603.0,151.0381,151.5978,150.9845,151.3218,13603.0
2019-01-09 12:20:00,197.21,197.21,196.64,196.91,7345.0,151.2068,151.2068,150.7698,150.9768,7345.0
2019-01-09 12:30:00,196.96,197.42,196.81,197.22,11512.0,151.0151,151.3678,150.9001,151.2145,11512.0
2019-01-09 12:40:00,197.27,197.4,197.1,197.34,6256.0,151.2528,151.3525,151.1225,151.3065,6256.0
2019-01-09 12:50:00,197.25,197.27,196.97,197.12,7555.0,151.2375,151.2528,151.0228,151.1378,7555.0
2019-01-09 13:00:00,197.05,197.07,196.77,197.05,4999.0,151.0841,151.0995,150.8694,151.0841,4999.0
2019-01-09 13:10:00,197.08,197.2,196.94,197.09,2760.0,151.1071,151.1991,150.9998,151.1148,2760.0
2019-01-09 13:20:00,197.1,197.32,197.1,197.18,6818.0,151.1225,151.2911,151.1225,151.1838,6818.0
2019-01-09 13:30:00,197.17,197.17,196.97,197.01,3578.0,151.1761,151.1761,151.0228,151.0535,3578.0
2019-01-09 13:40:00,196.98,197.64,196.98,197.64,5592.0,151.0305,151.5365,151.0305,151.5365,5592.0
2019-01-09 13:50:00,197.58,197.72,197.45,197.6,5783.0,151.4905,151.5978,151.3908,151.5058,5783.0
2019-01-09 14:00:00,197.51,198.09,197.5,198.09,5301.0,151.4368,151.8815,151.4292,151.8815,5301.0
2019-01-09 14:10:00,198.08,198.08,197.38,197.54,5818.0,151.8739,151.8739,151.3371,151.4598,5818.0
2019-01-09 14:20:00,197.5,197.64,197.25,197.36,7572.0,151.4292,151.5365,151.2375,151.3218,7572.0
2019-01-09 14:30:00,197.37,197.8,197.37,197.78,4604.0,151.3295,151.6592,151.3295,151.6438,4604.0
2019-01-09 14:40:00,197.8,198.05,197.62,197.95,5325.0,151.6592,151.8509,151.5212,151.7742,5325.0
2019-01-09 14:50:00,198.05,198.17,197.86,197.92,6279.0,151.8509,151.9429,151.7052,151.7512,6279.0
2019-01-09 15:00:00,198.03,198.14,197.68,197.79,11782.0,151.8355,151.9199,151.5672,151.6515,11782.0
2019-01-09 15:10:00,197.75,197.88,197.39,197.75,9720.0,151.6208,151.7205,151.3448,151.6208,9720.0
2019-01-09 15:20:00,197.77,197.78,197.54,197.71,13565.0,151.6362,151.6438,151.4598,151.5902,13565.0
2019-01-09 15:30:00,197.76,197.93,197.65,197.78,17322.0,151.6285,151.7588,151.5442,151.6438,17322.0
2019-01-09 15:40:00,197.81,198.33,197.72,197.8,24610.0,151.6668,152.0655,151.5978,151.6592,24610.0
2019-01-09 15:50:00,197.76,198.33,197.65,198.15,57383.0,151.6285,152.0655,151.5442,151.9275,57383.0
2019-01-10 09:30:00,198.63,199.23,198.3,198.46,15093.0,152.2956,152.7556,152.0425,152.1652,15093.0
2019-01-10 09:40:00,198.56,199.53,198.54,199.38,9614.0,152.2419,152.9856,152.2266,152.8706,9614.0
2019-01-10 09:50:00,199.36,199.43,198.93,199.13,8625.0,152.8553,152.9089,152.5256,152.6789,8625.0
2019-01-10 10:00:00,198.91,199.56,198.9,199.56,6200.0,152.5102,153.0086,152.5026,153.0086,6200.0
2019-01-10 10:10:00,199.56,200.41,199.56,199.87,22075.0,153.0086,153.6603,153.0086,153.2463,22075.0
2019-01-10 10:20:00,199.92,200.16,199.72,199.87,16229.0,153.2846,153.4687,153.1313,153.2463,16229.0
2019-01-10 10:30:00,199.76,199.88,199.59,199.79,9300.0,153.162,153.254,153.0316,153.185,9300.0
2019-01-10 10:40:00,199.78,200.25,199.76,200.08,7787.0,153.1773,153.5377,153.162,153.4073,7787.0
2019-01-10 10:50:00,200.13,200.13,199.56,200.01,12611.0,153.4457,153.4457,153.0086,153.3536,12611.0
2019-01-10 11:00:00,200.07,200.07,199.68,199.83,11666.0,153.3997,153.3997,153.1006,153.2156,11666.0
2019-01-10 11:10:00,199.78,200.36,199.78,200.32,9221.0,153.1773,153.622,153.1773,153.5913,9221.0
2019-01-10 11:20:00,200.32,200.9,200.32,200.76,12226.0,153.5913,154.036,153.5913,153.9287,12226.0
2019-01-10 11:30:00,200.78,201.22,200.68,201.1,14144.0,153.944,154.2814,153.8674,154.1894,14144.0
2019-01-10 11:40:00,201.09,201.12,200.76,201.1,10861.0,154.1817,154.2047,153.9287,154.1894,10861.0
2019-01-10 11:50:00,201.09,201.33,200.97,200.97,11805.0,154.1817,154.3657,154.0897,154.0897,11805.0
2019-01-10 12:00:00,200.93,201.24,200.9,201.23,9840.0,154.059,154.2967,154.036,154.2891,9840.0
2019-01-10 12:10:00,201.24,202.14,201.19,202.13,7884.0,154.2967,154.9868,154.2584,154.9791,7884.0
2019-01-10 12:20:00,202.13,202.32,201.9,201.97,26363.0,154.9791,155.1248,154.8028,154.8564,26363.0
2019-01-10 12:30:00,201.9,202.06,201.28,201.4,26648.0,154.8028,154.9254,154.3274,154.4194,26648.0
2019-01-10 12:40:00,201.29,201.37,200.91,200.98,17188.0,154.3351,154.3964,154.0437,154.0974,17188.0
2019-01-10 12:50:00,200.95,201.29,200.9,201.12,27382.0,154.0744,154.3351,154.036,154.2047,27382.0
2019-01-10 13:00:00,201.18,201.37,200.77,200.91,9633.0,154.2507,154.3964,153.9364,154.0437,9633.0
2019-01-10 13:10:00,200.8,200.8,200.19,200.32,5876.0,153.9594,153.9594,153.4917,153.5913,5876.0
2019-01-10 13:20:00,200.18,200.43,200.0,200.36,11143.0,153.484,153.6757,153.346,153.622,11143.0
2019-01-10 13:30:00,200.47,200.47,199.93,200.0,9603.0,153.7063,153.7063,153.2923,153.346,9603.0
2019-01-10 13:40:00,200.15,200.21,199.98,200.18,2800.0,153.461,153.507,153.3306,153.484,2800.0
2019-01-10 13:50:00,200.24,200.32,200.05,200.05,7000.0,153.53,153.5913,153.3843,153.3843,7000.0
2019-01-10 14:00:00,200.14,200.47,200.08,200.3,11646.0,153.4533,153.7063,153.4073,153.576,11646.0
2019-01-10 14:10:00,200.35,200.51,200.24,200.5,9664.0,153.6143,153.737,153.53,153.7293,9664.0
2019-01-10 14:20:00,200.53,200.79,200.44,200.79,9177.0,153.7523,153.9517,153.6833,153.9517,9177.0
2019-01-10 14:30:00,200.81,201.04,200.8,200.98,13330.0,153.967,154.1434,153.9594,154.0974,13330.0
2019-01-10 14:40:00,200.97,201.1,200.6,200.6,10124.0,154.0897,154.1894,153.806,153.806,10124.0
2019-01-10 14:50:00,200.6,201.18,200.46,201.13,10245.0,153.806,154.2507,153.6987,154.2124,10245.0
2019-01-10 15:00:00,201.13,201.34,200.92,200.92,20086.0,154.2124,154.3734,154.0514,154.0514,20086.0
2019-01-10 15:10:00,200.9,201.25,200.74,200.74,24300.0,154.036,154.3044,153.9134,153.9134,24300.0
2019-01-10 15:20:00,200.75,201.2,200.62,201.2,13256.0,153.921,154.2661,153.8214,154.2661,13256.0
2019-01-10 15:30:00,201.2,201.2,200.47,200.47,29286.0,154.2661,154.2661,153.7063,153.7063,29286.0
2019-01-10 15:40:00,200.5,200.94,200.48,200.68,21196.0,153.7293,154.0667,153.714,153.8674,21196.0
2019-01-10 15:50:00,200.71,201.18,200.68,200.87,83292.0,153.8904,154.2507,153.8674,154.013,83292.0
2019-01-11 09:30:00,200.99,201.22,200.39,201.22,6780.0,154.105,154.2814,153.645,154.2814,6780.0
2019-01-11 09:40:00,201.62,201.99,201.3,201.63,6222.0,154.5881,154.8718,154.3427,154.5957,6222.0
2019-01-11 09:50:00,201.67,201.95,201.33,201.71,8925.0,154.6264,154.8411,154.3657,154.6571,8925.0
2019-01-11 10:00:00,201.72,201.72,201.2,201.3,9083.0,154.6648,154.6648,154.2661,154.3427,9083.0
2019-01-11 10:10:00,201.51,201.93,201.38,201.38,10673.0,154.5037,154.8258,154.4041,154.4041,10673.0
2019-01-11 10:20:00,201.16,201.84,201.16,201.72,8550.0,154.2354,154.7568,154.2354,154.6648,8550.0
2019-01-11 10:30:00,201.68,201.68,200.86,201.03,25291.0,154.6341,154.6341,154.0054,154.1357,25291.0
2019-01-11 10:40:00,201.05,201.32,200.78,201.25,5361.0,154.151,154.3581,153.944,154.3044,5361.0
2019-01-11 10:50:00,201.25,201.49,200.97,201.3,15321.0,154.3044,154.4884,154.0897,154.3427,15321.0
2019-01-11 11:00:00,201.3,201.41,201.07,201.38,14523.0,154.3427,154.4271,154.1664,154.4041,14523.0
2019-01-11 11:10:00,201.46,201.95,201.43,201.79,30859.0,154.4654,154.8411,154.4424,154.7184,30859.0
2019-01-11 11:20:00,201.69,201.92,201.37,201.84,3725.0,154.6418,154.8181,154.3964,154.7568,3725.0
2019-01-11 11:30:00,201.82,201.82,201.3,201.41,4588.0,154.7414,154.7414,154.3427,154.4271,4588.0
2019-01-11 11:40:00,201.6,201.64,201.17,201.18,12755.0,154.5727,154.6034,154.2431,154.2507,12755.0
2019-01-11 11:50:00,201.07,201.66,201.07,201.63,8000.0,154.1664,154.6188,154.1664,154.5957,8000.0
2019-01-11 12:00:00,201.62,201.85,201.62,201.69,5528.0,154.5881,154.7644,154.5881,154.6418,5528.0
2019-01-11 12:10:00,201.69,201.89,201.63,201.76,8072.0,154.6418,154.7951,154.5957,154.6954,8072.0
2019-01-11 12:20:00,201.75,201.75,201.52,201.7,6705.0,154.6878,154.6878,154.5114,154.6494,6705.0
2019-01-11 12:30:00,201.68,201.86,201.61,201.61,8370.0,154.6341,154.7721,154.5804,154.5804,8370.0
2019-01-11 12:40:00,201.63,201.63,201.31,201.57,8866.0,154.5957,154.5957,154.3504,154.5497,8866.0
2019-01-11 12:50:00,201.59,201.8,201.45,201.8,14543.0,154.5651,154.7261,154.4577,154.7261,14543.0
2019-01-11 13:00:00,201.7,201.75,201.44,201.44,6700.0,154.6494,154.6878,154.4501,154.4501,6700.0
2019-01-11 13:10:00,201.46,201.67,201.29,201.3,4386.0,154.4654,154.6264,154.3351,154.3427,4386.0
2019-01-11 13:20:00,201.35,201.35,200.91,201.05,9007.0,154.3811,154.3811,154.0437,154.151,9007.0
2019-01-11 13:30:00,201.07,201.23,201.02,201.09,5227.0,154.1664,154.2891,154.128,154.1817,5227.0
2019-01-11 13:40:00,201.03,201.32,201.03,201.23,4326.0,154.1357,154.3581,154.1357,154.2891,4326.0
2019-01-11 13:50:00,201.25,201.28,201.1,201.1,4847.0,154.3044,154.3274,154.1894,154.1894,4847.0
2019-01-11 14:00:00,201.05,201.05,200.44,200.44,6181.0,154.151,154.151,153.6833,153.6833,6181.0
2019-01-11 14:10:00,200.4,200.46,200.31,200.36,7000.0,153.6527,153.6987,153.5837,153.622,7000.0
2019-01-11 14:20:00,200.41,200.75,200.36,200.73,6482.0,153.6603,153.921,153.622,153.9057,6482.0
2019-01-11 14:30:00,200.68,200.71,200.35,200.35,3530.0,153.8674,153.8904,153.6143,153.6143,3530.0
2019-01-11 14:40:00,200.4,200.43,200.3,200.3,5375.0,153.6527,153.6757,153.576,153.576,5375.0
2019-01-11 14:50:00,200.37,200.51,200.26,200.37,7671.0,153.6297,153.737,153.5453,153.6297,7671.0
2019-01-11 15:00:00,200.39,201.02,200.35,200.79,11121.0,153.645,154.128,153.6143,153.9517,11121.0
2019-01-11 15:10:00,200.8,200.83,200.1,200.23,16223.0,153.9594,153.9824,153.4227,153.5223,16223.0
2019-01-11 15:20:00,200.17,200.6,200.16,200.55,16904.0,153.4763,153.806,153.4687,153.7677,16904.0
2019-01-11 15:30:00,200.55,200.84,200.44,200.84,13302.0,153.7677,153.99,153.6833,153.99,13302.0
2019-01-11 15:40:00,200.84,201.19,200.75,200.93,24608.0,153.99,154.2584,153.921,154.059,24608.0
2019-01-11 15:50:00,200.98,201.0,200.42,200.7,79852.0,154.0974,154.1127,153.668,153.8827,79852.0
2019-01-14 09:30:00,200.83,201.17,200.1,200.34,13723.0,153.9824,154.2431,153.4227,153.6067,13723.0
2019-01-14 09:40:00,200.35,201.69,200.34,201.27,11264.0,153.6143,154.6418,153.6067,154.3197,11264.0
2019-01-14 09:50:00,201.51,201.74,200.65,201.74,10643.0,154.5037,154.6801,153.8444,154.6801,10643.0
2019-01-14 10:00:00,201.74,201.74,201.14,201.64,22865.0,154.6801,154.6801,154.2201,154.6034,22865.0
2019-01-14 10:10:00,201.65,202.23,201.25,201.83,12400.0,154.6111,155.0558,154.3044,154.7491,12400.0
2019-01-14 10:20:00,201.79,202.12,201.37,201.42,9041.0,154.7184,154.9714,154.3964,154.4347,9041.0
2019-01-14 10:30:00,201.45,201.79,201.31,201.72,13565.0,154.4577,154.7184,154.3504,154.6648,13565.0
2019-01-14 10:40:00,201.72,202.03,201.72,202.03,13785.0,154.6648,154.9024,154.6648,154.9024,13785.0
2019-01-14 10:50:00,202.15,202.62,202.08,202.58,9887.0,154.9944,155.3548,154.9408,155.3241,9887.0
2019-01-14 11:00:00,202.51,202.95,202.24,202.87,10100.0,155.2705,155.6078,155.0635,155.5465,10100.0
2019-01-14 11:10:00,202.81,203.11,202.62,202.65,32145.0,155.5005,155.7305,155.3548,155.3778,32145.0
2019-01-14 11:20:00,202.74,202.78,202.33,202.33,22458.0,155.4468,155.4775,155.1325,155.1325,22458.0
2019-01-14 11:30:00,202.23,202.23,201.62,201.77,14074.0,155.0558,155.0558,154.5881,154.7031,14074.0
2019-01-14 11:40:00,201.76,201.76,200.86,200.89,12772.0,154.6954,154.6954,154.0054,154.0284,12772.0
2019-01-14 11:50:00,200.94,201.34,200.86,201.27,8510.0,154.0667,154.3734,154.0054,154.3197,8510.0
2019-01-14 12:00:00,201.2,201.31,200.99,201.17,3708.0,154.2661,154.3504,154.105,154.2431,3708.0
2019-01-14 12:10:00,201.04,201.12,200.91,201.1,7672.0,154.1434,154.2047,154.0437,154.1894,7672.0
2019-01-14 12:20:00,201.06,201.06,200.31,200.45,8285.0,154.1587,154.1587,153.5837,153.691,8285.0
2019-01-14 12:30:00,200.4,200.51,200.1,200.51,9738.0,153.6527,153.737,153.4227,153.737,9738.0
2019-01-14 12:40:00,200.5,200.5,199.85,199.85,11669.0,153.7293,153.7293,153.231,153.231,11669.0
2019-01-14 12:50:00,199.86,200.23,199.76,200.18,8113.0,153.2386,153.5223,153.162,153.484,8113.0
2019-01-14 13:00:00,200.24,200.55,200.17,200.5,7350.0,153.53,153.7677,153.4763,153.7293,7350.0
2019-01-14 13:10:00,200.49,200.71,200.31,200.64,10412.0,153.7217,153.8904,153.5837,153.8367,10412.0
2019-01-14 13:20:00,200.63,200.81,200.57,200.65,6715.0,153.829,153.967,153.783,153.8444,6715.0
2019-01-14 13:30:00,200.66,200.92,200.66,200.74,11101.0,153.852,154.0514,153.852,153.9134,11101.0
2019-01-14 13:40:00,200.7,200.73,200.57,200.66,10131.0,153.8827,153.9057,153.783,153.852,10131.0
2019-01-14 13:50:00,200.6,200.83,200.59,200.66,7601.0,153.806,153.9824,153.7984,153.852,7601.0
2019-01-14 14:00:00,200.66,200.97,200.64,200.7,7802.0,153.852,154.0897,153.8367,153.8827,7802.0
2019-01-14 14:10:00,200.77,200.96,200.58,200.58,6590.0,153.9364,154.082,153.7907,153.7907,6590.0
2019-01-14 14:20:00,200.67,200.76,200.41,200.58,6200.0,153.8597,153.9287,153.6603,153.7907,6200.0
2019-01-14 14:30:00,200.47,200.47,200.1,200.24,9070.0,153.7063,153.7063,153.4227,153.53,9070.0
2019-01-14 14:40:00,200.25,200.31,199.94,200.22,6700.0,153.5377,153.5837,153.3,153.5147,6700.0
2019-01-14 14:50:00,200.18,200.32,200.02,200.1,8100.0,153.484,153.5913,153.3613,153.4227,8100.0
2019-01-14 15:00:00,200.15,200.61,200.11,200.6,10851.0,153.461,153.8137,153.4303,153.806,10851.0
2019-01-14 15:10:00,200.58,200.59,200.3,200.54,10757.0,153.7907,153.7984,153.576,153.76,10757.0
2019-01-14 15:20:00,200.63,200.7,200.22,200.26,8784.0,153.829,153.8827,153.5147,153.5453,8784.0
2019-01-14 15:30:00,200.23,200.68,200.22,200.64,11846.0,153.5223,153.8674,153.5147,153.8367,11846.0
2019-01-14 15:40:00,200.63,200.74,200.32,200.69,25764.0,153.829,153.9134,153.5913,153.875,25764.0
2019-01-14 15:50:00,200.68,201.09,200.56,200.94,66375.0,153.8674,154.1817,153.7753,154.0667,66375.0
2019-01-15 09:30:00,201.3,202.22,201.11,202.21,13265.0,154.3427,155.0481,154.197,155.0405,13265.0
2019-01-15 09:40:00,202.63,202.76,201.74,202.06,12465.0,155.3625,155.4622,154.6801,154.9254,12465.0
2019-01-15 09:50:00,202.14,202.4,201.72,202.4,6685.0,154.9868,155.1861,154.6648,155.1861,6685.0
2019-01-15 10:00:00,202.64,202.96,202.36,202.56,5968.0,155.3701,155.6155,155.1555,155.3088,5968.0
2019-01-15 10:10:00,202.41,202.79,202.38,202.79,3059.0,155.1938,155.4852,155.1708,155.4852,3059.0
2019-01-15 10:20:00,202.92,203.12,202.92,203.03,2315.0,155.5848,155.7382,155.5848,155.6692,2315.0
2019-01-15 10:30:00,203.0,203.06,202.72,202.78,6800.0,155.6462,155.6922,155.4315,155.4775,6800.0
2019-01-15 10:40:00,202.87,203.28,202.87,203.11,2600.0,155.5465,155.8609,155.5465,155.7305,2600.0
2019-01-15 10:50:00,203.18,203.7,203.18,203.7,3624.0,155.7842,156.1829,155.7842,156.1829,3624.0
2019-01-15 11:00:00,203.78,204.2,203.61,204.0,4500.0,156.2442,156.5662,156.1139,156.4129,4500.0
2019-01-15 11:10:00,204.04,204.04,203.72,203.84,3730.0,156.4436,156.4436,156.1982,156.2902,3730.0
2019-01-15 11:20:00,203.92,204.04,203.55,203.89,4245.0,156.3516,156.4436,156.0679,156.3286,4245.0
2019-01-15 11:30:00,203.89,204.0,203.08,203.3,7649.0,156.3286,156.4129,155.7075,155.8762,7649.0
2019-01-15 11:40:00,203.35,203.53,203.24,203.32,2260.0,155.9145,156.0525,155.8302,155.8915,2260.0
2019-01-15 11:50:00,203.35,203.45,203.18,203.32,6340.0,155.9145,155.9912,155.7842,155.8915,6340.0
2019-01-15 12:00:00,203.26,203.48,203.25,203.29,3600.0,155.8455,156.0142,155.8379,155.8685,3600.0
2019-01-15 12:10:00,203.29,203.66,203.27,203.53,10858.0,155.8685,156.1522,155.8532,156.0525,10858.0
2019-01-15 12:20:00,203.56,203.7,203.53,203.67,4008.0,156.0755,156.1829,156.0525,156.1599,4008.0
2019-01-15 12:30:00,203.61,203.86,203.58,203.85,3301.0,156.1139,156.3056,156.0909,156.2979,3301.0
2019-01-15 12:40:00,203.88,203.92,203.35,203.35,3381.0,156.3209,156.3516,155.9145,155.9145,3381.0
2019-01-15 12:50:00,203.31,203.57,203.24,203.56,1700.0,155.8839,156.0832,155.8302,156.0755,1700.0
2019-01-15 13:00:00,203.52,203.63,203.45,203.5,928.0,156.0449,156.1292,155.9912,156.0295,928.0
2019-01-15 13:10:00,203.38,203.45,203.2,203.34,2698.0,155.9375,155.9912,155.7995,155.9069,2698.0
2019-01-15 13:20:00,203.39,203.5,203.04,203.5,2407.0,155.9452,156.0295,155.6768,156.0295,2407.0
2019-01-15 13:30:00,203.45,203.76,203.3,203.66,21302.0,155.9912,156.2289,155.8762,156.1522,21302.0
2019-01-15 13:40:00,203.66,203.69,203.31,203.67,3542.0,156.1522,156.1752,155.8839,156.1599,3542.0
2019-01-15 13:50:00,203.62,203.62,203.44,203.48,8900.0,156.1215,156.1215,155.9835,156.0142,8900.0
2019-01-15 14:00:00,203.48,203.77,203.47,203.71,9362.0,156.0142,156.2366,156.0065,156.1905,9362.0
2019-01-15 14:10:00,203.68,203.79,203.57,203.76,3449.0,156.1675,156.2519,156.0832,156.2289,3449.0
2019-01-15 14:20:00,203.73,203.73,203.19,203.2,4533.0,156.2059,156.2059,155.7918,155.7995,4533.0
2019-01-15 14:30:00,203.21,203.41,203.09,203.17,4513.0,155.8072,155.9605,155.7152,155.7765,4513.0
2019-01-15 14:40:00,203.22,203.38,203.15,203.36,4539.0,155.8148,155.9375,155.7612,155.9222,4539.0
2019-01-15 14:50:00,203.36,203.6,203.3,203.6,3710.0,155.9222,156.1062,155.8762,156.1062,3710.0
2019-01-15 15:00:00,203.51,203.76,203.49,203.75,6863.0,156.0372,156.2289,156.0219,156.2212,6863.0
2019-01-15 15:10:00,203.71,203.78,203.53,203.57,13083.0,156.1905,156.2442,156.0525,156.0832,13083.0
2019-01-15 15:20:00,203.59,203.6,203.32,203.47,9053.0,156.0985,156.1062,155.8915,156.0065,9053.0
2019-01-15 15:30:00,203.47,203.62,203.28,203.38,13446.0,156.0065,156.1215,155.8609,155.9375,13446.0
2019-01-15 15:40:00,203.32,203.97,203.23,203.84,28698.0,155.8915,156.3899,155.8225,156.2902,28698.0
2019-01-15 15:50:00,203.84,204.1,203.67,203.99,41527.0,156.2902,156.4896,156.1599,156.4052,41527.0
2019-01-16 09:30:00,203.39,204.83,203.32,204.3,9722.0,155.9452,157.0493,155.8915,156.6429,9722.0
2019-01-16 09:40:00,204.66,204.82,202.81,203.15,41329.0,156.9189,157.0416,155.5005,155.7612,41329.0
2019-01-16 09:50:00,203.04,203.04,202.33,202.96,6751.0,155.6768,155.6768,155.1325,155.6155,6751.0
2019-01-16 10:00:00,203.09,203.17,202.27,202.41,8621.0,155.7152,155.7765,155.0865,155.1938,8621.0
2019-01-16 10:10:00,202.4,202.52,202.0,202.0,8746.0,155.1861,155.2781,154.8794,154.8794,8746.0
2019-01-16 10:20:00,202.11,202.18,201.61,202.18,22368.0,154.9638,155.0175,154.5804,155.0175,22368.0
2019-01-16 10:30:00,202.1,202.35,202.05,202.16,6481.0,154.9561,155.1478,154.9178,155.0021,6481.0
2019-01-16 10:40:00,202.22,202.37,201.92,202.06,5632.0,155.0481,155.1631,154.8181,154.9254,5632.0
2019-01-16 10:50:00,202.09,202.34,202.08,202.19,4134.0,154.9484,155.1401,154.9408,155.0251,4134.0
2019-01-16 11:00:00,202.14,202.33,202.0,202.01,3907.0,154.9868,155.1325,154.8794,154.8871,3907.0
2019-01-16 11:10:00,201.91,202.11,201.62,202.09,13305.0,154.8104,154.9638,154.5881,154.9484,13305.0
2019-01-16 11:20:00,202.06,202.32,202.02,202.25,13618.0,154.9254,155.1248,154.8948,155.0711,13618.0
2019-01-16 11:30:00,202.18,202.3,201.89,202.29,6900.0,155.0175,155.1095,154.7951,155.1018,6900.0
2019-01-16 11:40:00,202.25,202.53,202.19,202.36,7703.0,155.0711,155.2858,155.0251,155.1555,7703.0
2019-01-16 11:50:00,202.41,202.91,202.28,202.91,2039.0,155.1938,155.5772,155.0941,155.5772,2039.0
2019-01-16 12:00:00,202.9,202.91,202.75,202.81,1800.0,155.5695,155.5772,155.4545,155.5005,1800.0
2019-01-16 12:10:00,202.76,203.04,202.75,203.04,5302.0,155.4622,155.6768,155.4545,155.6768,5302.0
2019-01-16 12:20:00,203.07,203.12,202.79,203.03,4780.0,155.6998,155.7382,155.4852,155.6692,4780.0
2019-01-16 12:30:00,203.03,203.21,203.0,203.2,4948.0,155.6692,155.8072,155.6462,155.7995,4948.0
2019-01-16 12:40:00,203.22,203.3,203.04,203.13,5391.0,155.8148,155.8762,155.6768,155.7458,5391.0
2019-01-16 12:50:00,203.21,203.34,203.04,203.34,3958.0,155.8072,155.9069,155.6768,155.9069,3958.0
2019-01-16 13:00:00,203.36,203.57,203.36,203.42,1836.0,155.9222,156.0832,155.9222,155.9682,1836.0
2019-01-16 13:10:00,203.42,203.64,203.37,203.64,1666.0,155.9682,156.1369,155.9299,156.1369,1666.0
2019-01-16 13:20:00,203.65,203.89,203.61,203.84,2874.0,156.1445,156.3286,156.1139,156.2902,2874.0
2019-01-16 13:30:00,203.86,203.92,203.79,203.81,2305.0,156.3056,156.3516,156.2519,156.2672,2305.0
2019-01-16 13:40:00,203.83,203.85,203.71,203.82,2815.0,156.2826,156.2979,156.1905,156.2749,2815.0
2019-01-16 13:50:00,203.84,203.89,203.72,203.89,5600.0,156.2902,156.3286,156.1982,156.3286,5600.0
2019-01-16 14:00:00,203.9,204.24,203.9,204.13,3112.0,156.3362,156.5969,156.3362,156.5126,3112.0
2019-01-16 14:10:00,204.09,204.41,204.03,204.41,11485.0,156.4819,156.7273,156.4359,156.7273,11485.0
2019-01-16 14:20:00,204.43,204.65,204.25,204.4,6919.0,156.7426,156.9113,156.6046,156.7196,6919.0
2019-01-16 14:30:00,204.32,204.32,204.15,204.24,3824.0,156.6583,156.6583,156.5279,156.5969,3824.0
2019-01-16 14:40:00,204.24,204.24,203.97,204.21,3291.0,156.5969,156.5969,156.3899,156.5739,3291.0
2019-01-16 14:50:00,204.33,204.33,203.93,204.02,4700.0,156.6659,156.6659,156.3592,156.4282,4700.0
2019-01-16 15:00:00,204.0,204.21,203.97,204.08,6046.0,156.4129,156.5739,156.3899,156.4742,6046.0
2019-01-16 15:10:00,204.03,204.11,203.88,204.06,4473.0,156.4359,156.4972,156.3209,156.4589,4473.0
2019-01-16 15:20:00,203.99,204.28,203.85,204.28,5525.0,156.4052,156.6276,156.2979,156.6276,5525.0
2019-01-16 15:30:00,204.2,204.21,203.68,204.14,9481.0,156.5662,156.5739,156.1675,156.5202,9481.0
2019-01-16 15:40:00,204.08,204.27,204.05,204.2,16153.0,156.4742,156.6199,156.4512,156.5662,16153.0
2019-01-16 15:50:00,204.16,204.36,204.04,204.3,52220.0,156.5356,156.6889,156.4436,156.6429,52220.0
2019-01-17 09:30:00,203.97,205.03,203.87,204.74,23037.0,156.3899,157.2026,156.3132,156.9803,23037.0
2019-01-17 09:40:00,204.88,205.32,204.69,204.69,33525.0,157.0876,157.425,156.9419,156.9419,33525.0
2019-01-17 09:50:00,204.34,204.5,203.13,203.74,9862.0,156.6736,156.7963,155.7458,156.2135,9862.0
2019-01-17 10:00:00,203.91,204.11,203.82,203.83,2910.0,156.3439,156.4972,156.2749,156.2826,2910.0
2019-01-17 10:10:00,204.08,204.14,203.26,203.26,3183.0,156.4742,156.5202,155.8455,155.8455,3183.0
2019-01-17 10:20:00,203.5,203.64,203.43,203.43,1600.0,156.0295,156.1369,155.9759,155.9759,1600.0
2019-01-17 10:30:00,203.6,203.67,203.38,203.46,4886.0,156.1062,156.1599,155.9375,155.9989,4886.0
2019-01-17 10:40:00,203.47,203.5,203.04,203.35,9200.0,156.0065,156.0295,155.6768,155.9145,9200.0
2019-01-17 10:50:00,203.36,203.73,203.33,203.54,10391.0,155.9222,156.2059,155.8992,156.0602,10391.0
2019-01-17 11:00:00,203.42,203.68,203.15,203.19,5054.0,155.9682,156.1675,155.7612,155.7918,5054.0
2019-01-17 11:10:00,203.25,203.4,202.91,203.0,3064.0,155.8379,155.9529,155.5772,155.6462,3064.0
2019-01-17 11:20:00,203.06,203.5,203.06,203.5,2300.0,155.6922,156.0295,155.6922,156.0295,2300.0
2019-01-17 11:30:00,203.5,203.56,203.16,203.27,4600.0,156.0295,156.0755,155.7688,155.8532,4600.0
2019-01-17 11:40:00,203.28,203.45,203.17,203.45,4900.0,155.8609,155.9912,155.7765,155.9912,4900.0
2019-01-17 11:50:00,203.37,203.48,203.29,203.35,5358.0,155.9299,156.0142,155.8685,155.9145,5358.0
2019-01-17 12:00:00,203.4,203.43,203.01,203.05,7980.0,155.9529,155.9759,155.6538,155.6845,7980.0
2019-01-17 12:10:00,203.04,203.09,202.86,202.92,5635.0,155.6768,155.7152,155.5388,155.5848,5635.0
2019-01-17 12:20:00,202.97,203.12,202.91,203.12,2977.0,155.6232,155.7382,155.5772,155.7382,2977.0
2019-01-17 12:30:00,203.05,203.17,202.96,202.96,2540.0,155.6845,155.7765,155.6155,155.6155,2540.0
2019-01-17 12:40:00,203.12,203.12,202.85,202.98,2703.0,155.7382,155.7382,155.5312,155.6308,2703.0
2019-01-17 12:50:00,203.04,203.13,202.89,203.05,4217.0,155.6768,155.7458,155.5618,155.6845,4217.0
2019-01-17 13:00:00,203.09,203.34,203.09,203.21,4585.0,155.7152,155.9069,155.7152,155.8072,4585.0
2019-01-17 13:10:00,203.22,203.28,203.17,203.17,1259.0,155.8148,155.8609,155.7765,155.7765,1259.0
2019-01-17 13:20:00,203.22,203.5,203.22,203.47,1700.0,155.8148,156.0295,155.8148,156.0065,1700.0
2019-01-17 13:30:00,203.49,203.49,203.46,203.47,826.0,156.0219,156.0219,155.9989,156.0065,826.0
2019-01-17 13:40:00,203.53,203.59,203.47,203.48,3565.0,156.0525,156.0985,156.0065,156.0142,3565.0
2019-01-17 13:50:00,203.45,203.58,203.36,203.45,3103.0,155.9912,156.0909,155.9222,155.9912,3103.0
2019-01-17 14:00:00,203.58,203.65,203.58,203.59,1065.0,156.0909,156.1445,156.0909,156.0985,1065.0
2019-01-17 14:10:00,203.55,203.55,203.41,203.51,2735.0,156.0679,156.0679,155.9605,156.0372,2735.0
2019-01-17 14:20:00,203.55,203.55,203.32,203.47,1777.0,156.0679,156.0679,155.8915,156.0065,1777.0
2019-01-17 14:30:00,203.53,203.74,203.46,203.59,6447.0,156.0525,156.2135,155.9989,156.0985,6447.0
2019-01-17 14:40:00,203.72,204.13,203.72,203.85,2258.0,156.1982,156.5126,156.1982,156.2979,2258.0
2019-01-17 14:50:00,203.73,203.88,203.54,203.7,3000.0,156.2059,156.3209,156.0602,156.1829,3000.0
2019-01-17 15:00:00,203.87,203.91,203.58,203.77,1800.0,156.3132,156.3439,156.0909,156.2366,1800.0
2019-01-17 15:10:00,203.81,203.83,203.7,203.74,1600.0,156.2672,156.2826,156.1829,156.2135,1600.0
2019-01-17 15:20:00,203.84,203.99,203.79,203.96,5826.0,156.2902,156.4052,156.2519,156.3822,5826.0
2019-01-17 15:30:00,204.02,204.24,203.97,204.02,4321.0,156.4282,156.5969,156.3899,156.4282,4321.0
2019-01-17 15:40:00,204.06,204.47,204.0,204.22,18413.0,156.4589,156.7733,156.4129,156.5816,18413.0
2019-01-17 15:50:00,204.23,204.99,204.12,204.94,55862.0,156.5892,157.172,156.5049,157.1336,55862.0
2019-01-18 09:30:00,205.0,205.0,204.2,204.37,89297.0,157.1796,157.1796,156.5662,156.6966,89297.0
2019-01-18 09:40:00,204.51,204.79,203.92,204.06,7080.0,156.8039,157.0186,156.3516,156.4589,7080.0
2019-01-18 09:50:00,203.9,204.13,203.67,203.9,2100.0,156.3362,156.5126,156.1599,156.3362,2100.0
2019-01-18 10:00:00,203.77,203.89,203.16,203.16,11010.0,156.2366,156.3286,155.7688,155.7688,11010.0
2019-01-18 10:10:00,203.15,203.31,202.86,203.22,6725.0,155.7612,155.8839,155.5388,155.8148,6725.0
2019-01-18 10:20:00,203.29,203.55,203.19,203.46,7620.0,155.8685,156.0679,155.7918,155.9989,7620.0
2019-01-18 10:30:00,203.43,203.44,202.57,202.74,4144.0,155.9759,155.9835,155.3165,155.4468,4144.0
2019-01-18 10:40:00,202.8,203.43,202.72,203.29,6203.0,155.4928,155.9759,155.4315,155.8685,6203.0
2019-01-18 10:50:00,203.23,203.33,202.91,203.23,7080.0,155.8225,155.8992,155.5772,155.8225,7080.0
2019-01-18 11:00:00,203.12,203.15,202.83,202.99,7792.0,155.7382,155.7612,155.5158,155.6385,7792.0
2019-01-18 11:10:00,202.94,203.06,202.82,202.86,3905.0,155.6002,155.6922,155.5082,155.5388,3905.0
2019-01-18 11:20:00,202.83,202.85,202.42,202.62,17447.0,155.5158,155.5312,155.2015,155.3548,17447.0
2019-01-18 11:30:00,202.67,202.88,202.65,202.84,6526.0,155.3931,155.5542,155.3778,155.5235,6526.0
2019-01-18 11:40:00,202.72,202.88,202.72,202.76,7786.0,155.4315,155.5542,155.4315,155.4622,7786.0
2019-01-18 11:50:00,202.76,203.16,202.72,203.11,7905.0,155.4622,155.7688,155.4315,155.7305,7905.0
2019-01-18 12:00:00,203.13,203.29,202.94,203.1,14036.0,155.7458,155.8685,155.6002,155.7228,14036.0
2019-01-18 12:10:00,202.98,203.38,202.97,203.3,3751.0,155.6308,155.9375,155.6232,155.8762,3751.0
2019-01-18 12:20:00,203.29,203.72,203.26,203.69,5326.0,155.8685,156.1982,155.8455,156.1752,5326.0
2019-01-18 12:30:00,203.75,203.89,203.7,203.86,4556.0,156.2212,156.3286,156.1829,156.3056,4556.0
2019-01-18 12:40:00,203.81,203.86,203.51,203.54,4114.0,156.2672,156.3056,156.0372,156.0602,4114.0
2019-01-18 12:50:00,203.53,203.76,203.5,203.76,3903.0,156.0525,156.2289,156.0295,156.2289,3903.0
2019-01-18 13:00:00,203.71,203.9,203.71,203.82,2319.0,156.1905,156.3362,156.1905,156.2749,2319.0
2019-01-18 13:10:00,203.81,203.93,203.81,203.91,2303.0,156.2672,156.3592,156.2672,156.3439,2303.0
2019-01-18 13:20:00,203.92,204.03,203.72,203.76,6418.0,156.3516,156.4359,156.1982,156.2289,6418.0
2019-01-18 13:30:00,203.77,203.93,203.71,203.89,2125.0,156.2366,156.3592,156.1905,156.3286,2125.0
2019-01-18 13:40:00,203.93,203.93,203.53,203.6,5748.0,156.3592,156.3592,156.0525,156.1062,5748.0
2019-01-18 13:50:00,203.59,203.7,203.34,203.34,3300.0,156.0985,156.1829,155.9069,155.9069,3300.0
2019-01-18 14:00:00,203.39,203.42,203.33,203.42,2749.0,155.9452,155.9682,155.8992,155.9682,2749.0
2019-01-18 14:10:00,203.46,203.6,203.35,203.35,3842.0,155.9989,156.1062,155.9145,155.9145,3842.0
2019-01-18 14:20:00,203.29,203.35,203.09,203.21,2528.0,155.8685,155.9145,155.7152,155.8072,2528.0
2019-01-18 14:30:00,203.17,203.3,203.17,203.25,2460.0,155.7765,155.8762,155.7765,155.8379,2460.0
2019-01-18 14:40:00,203.29,203.33,203.19,203.22,3000.0,155.8685,155.8992,155.7918,155.8148,3000.0
2019-01-18 14:50:00,203.21,203.64,203.21,203.61,3470.0,155.8072,156.1369,155.8072,156.1139,3470.0
2019-01-18 15:00:00,203.5,203.56,203.08,203.09,14866.0,156.0295,156.0755,155.7075,155.7152,14866.0
2019-01-18 15:10:00,203.09,203.29,202.95,202.98,17378.0,155.7152,155.8685,155.6078,155.6308,17378.0
2019-01-18 15:20:00,203.05,203.12,202.8,202.93,10655.0,155.6845,155.7382,155.4928,155.5925,10655.0
2019-01-18 15:30:00,202.92,203.1,202.73,202.75,16541.0,155.5848,155.7228,155.4392,155.4545,16541.0
2019-01-18 15:40:00,202.74,203.09,202.66,202.77,31874.0,155.4468,155.7152,155.3855,155.4698,31874.0
2019-01-18 15:50:00,202.76,203.14,202.5,203.13,86989.0,155.4622,155.7535,155.2628,155.7458,86989.0
2019-01-22 09:30:00,203.37,203.5,202.69,203.27,14086.0,155.9299,156.0295,155.4085,155.8532,14086.0
2019-01-22 09:40:00,203.07,203.2,202.64,202.82,17840.0,155.6998,155.7995,155.3701,155.5082,17840.0
2019-01-22 09:50:00,202.92,203.25,202.19,202.19,14546.0,155.5848,155.8379,155.0251,155.0251,14546.0
2019-01-22 10:00:00,202.09,202.12,201.25,201.57,20219.0,154.9484,154.9714,154.3044,154.5497,20219.0
2019-01-22 10:10:00,201.69,201.93,201.32,201.87,15938.0,154.6418,154.8258,154.3581,154.7798,15938.0
2019-01-22 10:20:00,201.94,202.23,201.89,202.1,8813.0,154.8334,155.0558,154.7951,154.9561,8813.0
2019-01-22 10:30:00,202.24,202.4,201.37,201.37,6545.0,155.0635,155.1861,154.3964,154.3964,6545.0
2019-01-22 10:40:00,201.58,201.69,201.13,201.27,13411.0,154.5574,154.6418,154.2124,154.3197,13411.0
2019-01-22 10:50:00,201.3,201.53,201.1,201.37,9025.0,154.3427,154.5191,154.1894,154.3964,9025.0
2019-01-22 11:00:00,201.31,201.89,201.3,201.72,12443.0,154.3504,154.7951,154.3427,154.6648,12443.0
2019-01-22 11:10:00,201.73,201.87,201.64,201.87,3928.0,154.6724,154.7798,154.6034,154.7798,3928.0
2019-01-22 11:20:00,201.87,202.22,201.83,202.21,9614.0,154.7798,155.0481,154.7491,155.0405,9614.0
2019-01-22 11:30:00,202.27,202.32,201.88,201.97,5800.0,155.0865,155.1248,154.7874,154.8564,5800.0
2019-01-22 11:40:00,201.98,202.13,201.66,201.84,8095.0,154.8641,154.9791,154.6188,154.7568,8095.0
2019-01-22 11:50:00,201.86,201.98,201.6,201.63,7200.0,154.7721,154.8641,154.5727,154.5957,7200.0
2019-01-22 12:00:00,201.65,201.73,201.43,201.56,14295.0,154.6111,154.6724,154.4424,154.5421,14295.0
2019-01-22 12:10:00,201.69,201.69,201.21,201.31,4616.0,154.6418,154.6418,154.2737,154.3504,4616.0
2019-01-22 12:20:00,201.32,201.42,201.1,201.1,5125.0,154.3581,154.4347,154.1894,154.1894,5125.0
2019-01-22 12:30:00,201.05,201.12,200.67,200.76,8471.0,154.151,154.2047,153.8597,153.9287,8471.0
2019-01-22 12:40:00,200.69,200.76,200.6,200.76,6404.0,153.875,153.9287,153.806,153.9287,6404.0
2019-01-22 12:50:00,200.72,200.93,200.7,200.83,4890.0,153.898,154.059,153.8827,153.9824,4890.0
2019-01-22 13:00:00,200.72,200.85,200.6,200.68,3909.0,153.898,153.9977,153.806,153.8674,3909.0
2019-01-22 13:10:00,200.58,201.0,200.47,201.0,5306.0,153.7907,154.1127,153.7063,154.1127,5306.0
2019-01-22 13:20:00,200.93,201.34,200.86,201.27,50160.0,154.059,154.3734,154.0054,154.3197,50160.0
2019-01-22 13:30:00,201.25,201.47,200.89,200.93,49618.0,154.3044,154.4731,154.0284,154.059,49618.0
2019-01-22 13:40:00,200.91,201.11,200.85,200.92,62673.0,154.0437,154.197,153.9977,154.0514,62673.0
2019-01-22 13:50:00,200.93,201.7,200.91,201.39,56902.0,154.059,154.6494,154.0437,154.4117,56902.0
2019-01-22 14:00:00,201.39,201.44,200.9,200.9,10851.0,154.4117,154.4501,154.036,154.036,10851.0
2019-01-22 14:10:00,200.92,201.05,200.61,200.61,18194.0,154.0514,154.151,153.8137,153.8137,18194.0
2019-01-22 14:20:00,200.65,200.65,200.28,200.3,10314.0,153.8444,153.8444,153.5607,153.576,10314.0
2019-01-22 14:30:00,200.31,200.37,200.04,200.2,7731.0,153.5837,153.6297,153.3766,153.4993,7731.0
2019-01-22 14:40:00,200.23,200.35,199.91,199.93,14330.0,153.5223,153.6143,153.277,153.2923,14330.0
2019-01-22 14:50:00,199.93,200.71,199.93,200.7,7928.0,153.2923,153.8904,153.2923,153.8827,7928.0
2019-01-22 15:00:00,200.69,200.71,200.26,200.33,14599.0,153.875,153.8904,153.5453,153.599,14599.0
2019-01-22 15:10:00,200.38,200.72,200.33,200.66,14049.0,153.6373,153.898,153.599,153.852,14049.0
2019-01-22 15:20:00,200.65,200.67,200.45,200.6,20615.0,153.8444,153.8597,153.691,153.806,20615.0
2019-01-22 15:30:00,200.55,200.74,200.18,200.74,23318.0,153.7677,153.9134,153.484,153.9134,23318.0
2019-01-22 15:40:00,200.81,200.93,200.17,200.29,26433.0,153.967,154.059,153.4763,153.5683,26433.0
2019-01-22 15:50:00,200.29,201.64,200.29,201.53,57269.0,153.5683,154.6034,153.5683,154.5191,57269.0
2019-01-23 09:30:00,201.14,201.98,201.09,201.64,16484.0,154.2201,154.8641,154.1817,154.6034,16484.0
2019-01-23 09:40:00,201.75,201.75,200.68,200.79,22851.0,154.6878,154.6878,153.8674,153.9517,22851.0
2019-01-23 09:50:00,200.83,200.83,199.93,200.31,35359.0,153.9824,153.9824,153.2923,153.5837,35359.0
2019-01-23 10:00:00,200.37,200.91,200.14,200.14,64621.0,153.6297,154.0437,153.4533,153.4533,64621.0
2019-01-23 10:10:00,200.16,200.22,199.67,200.15,14483.0,153.4687,153.5147,153.093,153.461,14483.0
2019-01-23 10:20:00,200.04,200.05,199.33,199.34,9589.0,153.3766,153.3843,152.8323,152.8399,9589.0
2019-01-23 10:30:00,199.39,199.46,199.12,199.19,9570.0,152.8783,152.9319,152.6713,152.7249,9570.0
2019-01-23 10:40:00,199.34,199.34,199.13,199.21,10273.0,152.8399,152.8399,152.6789,152.7403,10273.0
2019-01-23 10:50:00,199.15,199.29,199.0,199.06,13599.0,152.6943,152.8016,152.5792,152.6253,13599.0
2019-01-23 11:00:00,199.16,199.19,198.65,198.98,14182.0,152.7019,152.7249,152.3109,152.5639,14182.0
2019-01-23 11:10:00,199.09,199.23,198.91,199.05,13204.0,152.6483,152.7556,152.5102,152.6176,13204.0
2019-01-23 11:20:00,199.0,199.17,198.88,199.05,11582.0,152.5792,152.7096,152.4872,152.6176,11582.0
2019-01-23 11:30:00,199.05,199.2,198.94,199.2,14080.0,152.6176,152.7326,152.5332,152.7326,14080.0
2019-01-23 11:40:00,199.14,199.3,199.03,199.17,13503.0,152.6866,152.8093,152.6023,152.7096,13503.0
2019-01-23 11:50:00,199.2,199.2,198.95,199.05,10657.0,152.7326,152.7326,152.5409,152.6176,10657.0
2019-01-23 12:00:00,199.06,199.13,198.42,198.46,18570.0,152.6253,152.6789,152.1345,152.1652,18570.0
2019-01-23 12:10:00,198.44,198.86,198.44,198.81,9540.0,152.1499,152.4719,152.1499,152.4336,9540.0
2019-01-23 12:20:00,198.86,198.94,198.58,198.94,6778.0,152.4719,152.5332,152.2572,152.5332,6778.0
2019-01-23 12:30:00,198.91,199.05,198.78,198.98,5328.0,152.5102,152.6176,152.4106,152.5639,5328.0
2019-01-23 12:40:00,198.93,199.27,198.92,199.0,6204.0,152.5256,152.7863,152.5179,152.5792,6204.0
2019-01-23 12:50:00,198.94,199.09,198.75,198.75,7295.0,152.5332,152.6483,152.3876,152.3876,7295.0
2019-01-23 13:00:00,198.84,199.25,198.75,199.25,9375.0,152.4566,152.7709,152.3876,152.7709,9375.0
2019-01-23 13:10:00,199.15,199.24,199.06,199.06,9682.0,152.6943,152.7633,152.6253,152.6253,9682.0
2019-01-23 13:20:00,199.05,199.06,198.82,198.97,15450.0,152.6176,152.6253,152.4412,152.5562,15450.0
2019-01-23 13:30:00,198.97,199.32,198.93,199.31,18194.0,152.5562,152.8246,152.5256,152.8169,18194.0
2019-01-23 13:40:00,199.29,199.31,199.07,199.07,7301.0,152.8016,152.8169,152.6329,152.6329,7301.0
2019-01-23 13:50:00,199.06,199.25,199.05,199.17,5808.0,152.6253,152.7709,152.6176,152.7096,5808.0
2019-01-23 14:00:00,199.18,199.33,199.14,199.14,9959.0,152.7173,152.8323,152.6866,152.6866,9959.0
2019-01-23 14:10:00,199.14,199.34,199.11,199.23,13292.0,152.6866,152.8399,152.6636,152.7556,13292.0
2019-01-23 14:20:00,199.22,199.41,199.2,199.32,5401.0,152.7479,152.8936,152.7326,152.8246,5401.0
2019-01-23 14:30:00,199.32,199.43,199.24,199.39,7891.0,152.8246,152.9089,152.7633,152.8783,7891.0
2019-01-23 14:40:00,199.39,199.4,199.21,199.39,16882.0,152.8783,152.8859,152.7403,152.8783,16882.0
2019-01-23 14:50:00,199.35,200.24,199.35,200.23,13022.0,152.8476,153.53,152.8476,153.5223,13022.0
2019-01-23 15:00:00,200.23,200.5,200.23,200.23,15026.0,153.5223,153.7293,153.5223,153.5223,15026.0
2019-01-23 15:10:00,200.29,200.34,200.12,200.32,17323.0,153.5683,153.6067,153.438,153.5913,17323.0
2019-01-23 15:20:00,200.34,200.68,200.34,200.61,15036.0,153.6067,153.8674,153.6067,153.8137,15036.0
2019-01-23 15:30:00,200.59,200.85,200.48,200.85,22253.0,153.7984,153.9977,153.714,153.9977,22253.0
2019-01-23 15:40:00,200.93,201.55,200.81,201.49,34828.0,154.059,154.5344,153.967,154.4884,34828.0
2019-01-23 15:50:00,201.48,201.97,201.26,201.82,102433.0,154.4807,154.8564,154.3121,154.7414,102433.0
2019-01-24 09:30:00,202.23,202.68,201.26,201.26,14977.0,155.0558,155.4008,154.3121,154.3121,14977.0
2019-01-24 09:40:00,201.51,202.4,201.28,202.4,4500.0,154.5037,155.1861,154.3274,155.1861,4500.0
2019-01-24 09:50:00,202.47,203.07,202.34,202.34,14171.0,155.2398,155.6998,155.1401,155.1401,14171.0
2019-01-24 10:00:00,202.31,202.98,202.31,202.58,15318.0,155.1171,155.6308,155.1171,155.3241,15318.0
2019-01-24 10:10:00,202.45,203.0,202.45,202.78,18568.0,155.2245,155.6462,155.2245,155.4775,18568.0
2019-01-24 10:20:00,202.82,203.17,202.7,203.07,8896.0,155.5082,155.7765,155.4162,155.6998,8896.0
2019-01-24 10:30:00,203.3,203.79,203.22,203.61,17040.0,155.8762,156.2519,155.8148,156.1139,17040.0
2019-01-24 10:40:00,203.66,204.07,203.48,204.02,37207.0,156.1522,156.4666,156.0142,156.4282,37207.0
2019-01-24 10:50:00,204.03,204.23,203.71,204.13,24851.0,156.4359,156.5892,156.1905,156.5126,24851.0
2019-01-24 11:00:00,204.24,204.45,204.15,204.33,8697.0,156.5969,156.7579,156.5279,156.6659,8697.0
2019-01-24 11:10:00,204.36,204.62,204.27,204.39,7727.0,156.6889,156.8883,156.6199,156.7119,7727.0
2019-01-24 11:20:00,204.39,204.41,203.86,203.89,5415.0,156.7119,156.7273,156.3056,156.3286,5415.0
2019-01-24 11:30:00,203.85,203.91,203.59,203.76,6357.0,156.2979,156.3439,156.0985,156.2289,6357.0
2019-01-24 11:40:00,203.71,204.04,203.65,203.97,5751.0,156.1905,156.4436,156.1445,156.3899,5751.0
2019-01-24 11:50:00,203.96,204.28,203.9,204.16,4852.0,156.3822,156.6276,156.3362,156.5356,4852.0
2019-01-24 12:00:00,204.17,204.22,203.81,203.81,7155.0,156.5432,156.5816,156.2672,156.2672,7155.0
2019-01-24 12:10:00,203.65,203.66,203.23,203.34,19377.0,156.1445,156.1522,155.8225,155.9069,19377.0
2019-01-24 12:20:00,203.4,203.52,203.04,203.15,5786.0,155.9529,156.0449,155.6768,155.7612,5786.0
2019-01-24 12:30:00,203.2,203.3,203.11,203.16,4996.0,155.7995,155.8762,155.7305,155.7688,4996.0
2019-01-24 12:40:00,203.08,203.11,202.98,203.01,1322.0,155.7075,155.7305,155.6308,155.6538,1322.0
2019-01-24 12:50:00,203.06,203.06,202.8,202.8,3235.0,155.6922,155.6922,155.4928,155.4928,3235.0
2019-01-24 13:00:00,202.81,202.93,202.71,202.71,5510.0,155.5005,155.5925,155.4238,155.4238,5510.0
2019-01-24 13:10:00,202.67,202.67,202.4,202.65,8781.0,155.3931,155.3931,155.1861,155.3778,8781.0
2019-01-24 13:20:00,202.61,202.61,202.47,202.51,2698.0,155.3471,155.3471,155.2398,155.2705,2698.0
2019-01-24 13:30:00,202.55,202.63,202.44,202.44,1557.0,155.3011,155.3625,155.2168,155.2168,1557.0
2019-01-24 13:40:00,202.49,202.53,202.28,202.5,3456.0,155.2551,155.2858,155.0941,155.2628,3456.0
2019-01-24 13:50:00,202.56,202.73,202.48,202.64,2646.0,155.3088,155.4392,155.2475,155.3701,2646.0
2019-01-24 14:00:00,202.7,202.77,202.63,202.77,3367.0,155.4162,155.4698,155.3625,155.4698,3367.0
2019-01-24 14:10:00,202.81,203.0,202.75,202.85,31107.0,155.5005,155.6462,155.4545,155.5312,31107.0
2019-01-24 14:20:00,202.88,202.88,202.64,202.64,2619.0,155.5542,155.5542,155.3701,155.3701,2619.0
2019-01-24 14:30:00,202.61,202.85,202.61,202.79,7689.0,155.3471,155.5312,155.3471,155.4852,7689.0
2019-01-24 14:40:00,202.83,202.87,202.71,202.87,8676.0,155.5158,155.5465,155.4238,155.5465,8676.0
2019-01-24 14:50:00,202.8,203.06,202.8,202.91,5028.0,155.4928,155.6922,155.4928,155.5772,5028.0
2019-01-24 15:00:00,202.95,202.99,202.78,202.88,13662.0,155.6078,155.6385,155.4775,155.5542,13662.0
2019-01-24 15:10:00,202.85,203.07,202.78,202.92,16113.0,155.5312,155.6998,155.4775,155.5848,16113.0
2019-01-24 15:20:00,202.87,202.89,202.71,202.71,7372.0,155.5465,155.5618,155.4238,155.4238,7372.0
2019-01-24 15:30:00,202.65,202.85,202.51,202.73,10723.0,155.3778,155.5312,155.2705,155.4392,10723.0
2019-01-24 15:40:00,202.69,202.71,202.37,202.4,14649.0,155.4085,155.4238,155.1631,155.1861,14649.0
2019-01-24 15:50:00,202.4,202.67,202.34,202.63,41126.0,155.1861,155.3931,155.1401,155.3625,41126.0
2019-01-25 09:30:00,202.84,204.14,202.84,203.57,14079.0,155.5235,156.5202,155.5235,156.0832,14079.0
2019-01-25 09:40:00,203.74,203.96,203.51,203.86,26975.0,156.2135,156.3822,156.0372,156.3056,26975.0
2019-01-25 09:50:00,203.86,204.01,202.9,203.23,10653.0,156.3056,156.4206,155.5695,155.8225,10653.0
2019-01-25 10:00:00,203.32,203.58,203.02,203.58,9206.0,155.8915,156.0909,155.6615,156.0909,9206.0
2019-01-25 10:10:00,203.58,204.09,203.5,204.08,35501.0,156.0909,156.4819,156.0295,156.4742,35501.0
2019-01-25 10:20:00,204.11,204.38,203.87,203.92,7688.0,156.4972,156.7043,156.3132,156.3516,7688.0
2019-01-25 10:30:00,203.9,204.12,203.9,203.93,4109.0,156.3362,156.5049,156.3362,156.3592,4109.0
2019-01-25 10:40:00,203.93,203.98,203.82,203.91,6812.0,156.3592,156.3976,156.2749,156.3439,6812.0
2019-01-25 10:50:00,203.84,204.16,203.84,204.16,7838.0,156.2902,156.5356,156.2902,156.5356,7838.0
2019-01-25 11:00:00,204.19,204.48,204.19,204.48,5272.0,156.5586,156.7809,156.5586,156.7809,5272.0
2019-01-25 11:10:00,204.52,204.92,204.52,204.87,1200.0,156.8116,157.1183,156.8116,157.08,1200.0
2019-01-25 11:20:00,204.8,204.8,204.54,204.63,7907.0,157.0263,157.0263,156.8269,156.8959,7907.0
2019-01-25 11:30:00,204.63,204.66,204.41,204.55,14610.0,156.8959,156.9189,156.7273,156.8346,14610.0
2019-01-25 11:40:00,204.59,204.62,203.88,203.88,5563.0,156.8653,156.8883,156.3209,156.3209,5563.0
2019-01-25 11:50:00,203.85,203.94,203.56,203.94,5801.0,156.2979,156.3669,156.0755,156.3669,5801.0
2019-01-25 12:00:00,203.87,203.97,203.69,203.97,8165.0,156.3132,156.3899,156.1752,156.3899,8165.0
2019-01-25 12:10:00,203.96,204.24,203.75,203.75,11117.0,156.3822,156.5969,156.2212,156.2212,11117.0
2019-01-25 12:20:00,203.74,203.84,203.65,203.84,3401.0,156.2135,156.2902,156.1445,156.2902,3401.0
2019-01-25 12:30:00,203.95,204.0,203.64,203.64,4953.0,156.3746,156.4129,156.1369,156.1369,4953.0
2019-01-25 12:40:00,203.7,203.97,203.57,203.86,5635.0,156.1829,156.3899,156.0832,156.3056,5635.0
2019-01-25 12:50:00,203.95,203.99,203.6,203.74,37251.0,156.3746,156.4052,156.1062,156.2135,37251.0
2019-01-25 13:00:00,203.78,203.88,203.62,203.88,3886.0,156.2442,156.3209,156.1215,156.3209,3886.0
2019-01-25 13:10:00,203.86,204.0,203.71,203.97,3330.0,156.3056,156.4129,156.1905,156.3899,3330.0
2019-01-25 13:20:00,204.01,204.06,203.96,203.99,35776.0,156.4206,156.4589,156.3822,156.4052,35776.0
2019-01-25 13:30:00,204.07,204.36,203.95,204.31,2213.0,156.4666,156.6889,156.3746,156.6506,2213.0
2019-01-25 13:40:00,204.37,204.47,204.21,204.23,16631.0,156.6966,156.7733,156.5739,156.5892,16631.0
2019-01-25 13:50:00,204.18,204.35,204.04,204.35,2809.0,156.5509,156.6813,156.4436,156.6813,2809.0
2019-01-25 14:00:00,204.35,204.42,204.13,204.3,2644.0,156.6813,156.7349,156.5126,156.6429,2644.0
2019-01-25 14:10:00,204.2,204.39,204.15,204.26,5101.0,156.5662,156.7119,156.5279,156.6122,5101.0
2019-01-25 14:20:00,204.26,204.84,204.2,204.84,30097.0,156.6122,157.057,156.5662,157.057,30097.0
2019-01-25 14:30:00,204.84,204.92,204.7,204.8,5290.0,157.057,157.1183,156.9496,157.0263,5290.0
2019-01-25 14:40:00,204.81,204.91,204.49,204.57,4601.0,157.034,157.1106,156.7886,156.8499,4601.0
2019-01-25 14:50:00,204.45,204.97,204.45,204.79,7163.0,156.7579,157.1566,156.7579,157.0186,7163.0
2019-01-25 15:00:00,204.72,205.21,204.7,205.21,169925.0,156.9649,157.3406,156.9496,157.3406,169925.0
2019-01-25 15:10:00,205.18,205.54,205.05,205.54,10052.0,157.3176,157.5937,157.218,157.5937,10052.0
2019-01-25 15:20:00,205.53,205.68,204.75,204.81,17421.0,157.586,157.701,156.9879,157.034,17421.0
2019-01-25 15:30:00,204.76,204.87,204.45,204.74,27069.0,156.9956,157.08,156.7579,156.9803,27069.0
2019-01-25 15:40:00,204.75,205.39,204.65,205.32,19037.0,156.9879,157.4787,156.9113,157.425,19037.0
2019-01-25 15:50:00,205.27,205.68,205.21,205.6,61626.0,157.3866,157.701,157.3406,157.6397,61626.0
2019-01-28 09:30:00,205.95,205.99,204.7,205.48,132840.0,157.908,157.9387,156.9496,157.5477,132840.0
2019-01-28 09:40:00,205.25,206.0,205.25,206.0,10860.0,157.3713,157.9464,157.3713,157.9464,10860.0
2019-01-28 09:50:00,206.0,206.02,205.05,205.24,7900.0,157.9464,157.9617,157.218,157.3636,7900.0
2019-01-28 10:00:00,204.96,205.34,204.67,205.03,8750.0,157.149,157.4403,156.9266,157.2026,8750.0
2019-01-28 10:10:00,205.0,205.73,204.73,205.39,4435.0,157.1796,157.7393,156.9726,157.4787,4435.0
2019-01-28 10:20:00,205.53,205.92,205.4,205.85,18468.0,157.586,157.885,157.4863,157.8313,18468.0
2019-01-28 10:30:00,205.71,206.1,205.41,205.83,23222.0,157.724,158.023,157.494,157.816,23222.0
2019-01-28 10:40:00,205.82,206.07,205.73,205.92,5772.0,157.8083,158.0,157.7393,157.885,5772.0
2019-01-28 10:50:00,205.96,206.0,205.68,205.89,6638.0,157.9157,157.9464,157.701,157.862,6638.0
2019-01-28 11:00:00,205.92,205.92,205.6,205.63,4004.0,157.885,157.885,157.6397,157.6627,4004.0
2019-01-28 11:10:00,205.69,205.9,205.58,205.67,4687.0,157.7087,157.8697,157.6243,157.6933,4687.0
2019-01-28 11:20:00,205.68,205.91,205.49,205.91,10986.0,157.701,157.8774,157.5553,157.8774,10986.0
2019-01-28 11:30:00,205.92,206.07,205.73,205.81,3999.0,157.885,158.0,157.7393,157.8007,3999.0
2019-01-28 11:40:00,205.76,205.85,205.22,205.22,7338.0,157.7623,157.8313,157.3483,157.3483,7338.0
2019-01-28 11:50:00,205.15,206.2,205.05,205.76,6092.0,157.2946,158.0997,157.218,157.7623,6092.0
2019-01-28 12:00:00,205.76,206.58,205.76,206.58,36345.0,157.7623,158.3911,157.7623,158.3911,36345.0
2019-01-28 12:10:00,206.58,206.67,206.07,206.17,47069.0,158.3911,158.4601,158.0,158.0767,47069.0
2019-01-28 12:20:00,206.18,206.37,205.71,205.82,16823.0,158.0844,158.23,157.724,157.8083,16823.0
2019-01-28 12:30:00,205.9,206.03,205.68,205.93,3778.0,157.8697,157.9694,157.701,157.8927,3778.0
2019-01-28 12:40:00,206.08,206.21,205.92,206.21,5321.0,158.0077,158.1074,157.885,158.1074,5321.0
2019-01-28 12:50:00,206.19,206.57,206.19,206.48,4374.0,158.092,158.3834,158.092,158.3144,4374.0
2019-01-28 13:00:00,206.52,206.56,206.17,206.17,4550.0,158.3451,158.3757,158.0767,158.0767,4550.0
2019-01-28 13:10:00,206.39,206.59,206.39,206.54,1876.0,158.2454,158.3987,158.2454,158.3604,1876.0
2019-01-28 13:20:00,206.59,206.86,206.58,206.77,3467.0,158.3987,158.6057,158.3911,158.5367,3467.0
2019-01-28 13:30:00,206.78,207.25,206.78,207.21,4930.0,158.5444,158.9048,158.5444,158.8741,4930.0
2019-01-28 13:40:00,207.06,207.44,206.99,207.12,4400.0,158.7591,159.0504,158.7054,158.8051,4400.0
2019-01-28 13:50:00,207.21,207.48,207.13,207.28,5654.0,158.8741,159.0811,158.8128,158.9278,5654.0
2019-01-28 14:00:00,207.35,207.58,207.24,207.35,27507.0,158.9814,159.1578,158.8971,158.9814,27507.0
2019-01-28 14:10:00,207.35,207.54,207.16,207.21,25378.0,158.9814,159.1271,158.8358,158.8741,25378.0
2019-01-28 14:20:00,207.18,207.43,207.0,207.43,9928.0,158.8511,159.0428,158.7131,159.0428,9928.0
2019-01-28 14:30:00,207.31,207.88,207.26,207.75,13004.0,158.9508,159.3878,158.9124,159.2881,13004.0
2019-01-28 14:40:00,207.71,208.03,207.66,208.03,8358.0,159.2575,159.5028,159.2191,159.5028,8358.0
2019-01-28 14:50:00,208.04,208.24,207.98,208.12,9103.0,159.5105,159.6638,159.4645,159.5718,9103.0
2019-01-28 15:00:00,208.23,208.49,208.14,208.3,23111.0,159.6562,159.8555,159.5872,159.7098,23111.0
2019-01-28 15:10:00,208.33,208.33,207.96,207.98,9868.0,159.7328,159.7328,159.4491,159.4645,9868.0
2019-01-28 15:20:00,208.02,208.2,207.73,207.99,23453.0,159.4952,159.6332,159.2728,159.4722,23453.0
2019-01-28 15:30:00,207.99,208.27,207.93,208.21,31685.0,159.4722,159.6868,159.4261,159.6408,31685.0
2019-01-28 15:40:00,208.15,208.35,207.38,207.49,28917.0,159.5948,159.7482,159.0044,159.0888,28917.0
2019-01-28 15:50:00,207.55,208.28,207.39,208.14,64127.0,159.1348,159.6945,159.0121,159.5872,64127.0
2019-01-29 09:30:00,208.54,208.99,207.53,208.93,11228.0,159.8939,160.2389,159.1195,160.1929,11228.0
2019-01-29 09:40:00,208.75,208.76,208.34,208.64,3355.0,160.0549,160.0625,159.7405,159.9705,3355.0
2019-01-29 09:50:00,208.75,209.62,208.64,209.02,12222.0,160.0549,160.7219,159.9705,160.2619,12222.0
2019-01-29 10:00:00,209.01,209.32,208.5,208.54,8517.0,160.2542,160.4919,159.8632,159.8939,8517.0
2019-01-29 10:10:00,208.51,208.85,208.21,208.85,9255.0,159.8709,160.1315,159.6408,160.1315,9255.0
2019-01-29 10:20:00,208.91,208.91,208.33,208.69,4800.0,160.1775,160.1775,159.7328,160.0089,4800.0
2019-01-29 10:30:00,208.73,208.93,208.56,208.9,9699.0,160.0395,160.1929,159.9092,160.1699,9699.0
2019-01-29 10:40:00,208.79,209.01,208.73,208.91,8358.0,160.0855,160.2542,160.0395,160.1775,8358.0
2019-01-29 10:50:00,208.76,209.13,208.68,209.13,7925.0,160.0625,160.3462,160.0012,160.3462,7925.0
2019-01-29 11:00:00,209.11,209.18,208.64,208.86,18291.0,160.3309,160.3846,159.9705,160.1392,18291.0
2019-01-29 11:10:00,208.8,209.4,208.73,209.24,16135.0,160.0932,160.5532,160.0395,160.4306,16135.0
2019-01-29 11:20:00,209.29,209.39,208.85,209.07,8800.0,160.4689,160.5456,160.1315,160.3002,8800.0
2019-01-29 11:30:00,209.08,209.3,209.07,209.19,8352.0,160.3079,160.4766,160.3002,160.3922,8352.0
2019-01-29 11:40:00,209.22,209.6,209.2,209.56,6232.0,160.4152,160.7066,160.3999,160.6759,6232.0
2019-01-29 11:50:00,209.58,209.82,209.43,209.8,3600.0,160.6913,160.8753,160.5762,160.8599,3600.0
2019-01-29 12:00:00,209.78,210.09,209.73,209.86,8845.0,160.8446,161.0823,160.8063,160.9059,8845.0
2019-01-29 12:10:00,209.9,210.12,209.55,209.58,2722.0,160.9366,161.1053,160.6683,160.6913,2722.0
2019-01-29 12:20:00,209.58,209.93,209.41,209.68,32875.0,160.6913,160.9596,160.5609,160.7679,32875.0
2019-01-29 12:30:00,209.7,209.74,209.47,209.47,4600.0,160.7833,160.8139,160.6069,160.6069,4600.0
2019-01-29 12:40:00,209.5,209.57,209.3,209.42,37279.0,160.6299,160.6836,160.4766,160.5686,37279.0
2019-01-29 12:50:00,209.35,209.43,209.12,209.17,6449.0,160.5149,160.5762,160.3386,160.3769,6449.0
2019-01-29 13:00:00,209.17,209.22,208.97,209.11,4000.0,160.3769,160.4152,160.2235,160.3309,4000.0
2019-01-29 13:10:00,209.12,209.12,208.92,209.06,7104.0,160.3386,160.3386,160.1852,160.2926,7104.0
2019-01-29 13:20:00,209.06,209.24,208.78,209.22,5007.0,160.2926,160.4306,160.0779,160.4152,5007.0
2019-01-29 13:30:00,209.27,209.27,208.94,209.04,4890.0,160.4536,160.4536,160.2005,160.2772,4890.0
2019-01-29 13:40:00,208.97,209.23,208.91,209.15,4063.0,160.2235,160.4229,160.1775,160.3616,4063.0
2019-01-29 13:50:00,209.21,209.69,209.14,209.58,17884.0,160.4076,160.7756,160.3539,160.6913,17884.0
2019-01-29 14:00:00,209.56,209.57,209.13,209.4,6000.0,160.6759,160.6836,160.3462,160.5532,6000.0
2019-01-29 14:10:00,209.27,209.41,209.26,209.31,18822.0,160.4536,160.5609,160.4459,160.4842,18822.0
2019-01-29 14:20:00,209.26,209.5,209.26,209.42,5486.0,160.4459,160.6299,160.4459,160.5686,5486.0
2019-01-29 14:30:00,209.31,209.7,209.31,209.54,15444.0,160.4842,160.7833,160.4842,160.6606,15444.0
2019-01-29 14:40:00,209.54,209.62,209.32,209.37,4694.0,160.6606,160.7219,160.4919,160.5302,4694.0
2019-01-29 14:50:00,209.36,209.54,209.2,209.33,7000.0,160.5226,160.6606,160.3999,160.4996,7000.0
2019-01-29 15:00:00,209.35,209.6,209.2,209.44,24380.0,160.5149,160.7066,160.3999,160.5839,24380.0
2019-01-29 15:10:00,209.38,209.54,209.38,209.4,17504.0,160.5379,160.6606,160.5379,160.5532,17504.0
2019-01-29 15:20:00,209.44,209.47,209.17,209.3,16826.0,160.5839,160.6069,160.3769,160.4766,16826.0
2019-01-29 15:30:00,209.32,209.44,209.14,209.21,24401.0,160.4919,160.5839,160.3539,160.4076,24401.0
2019-01-29 15:40:00,209.28,209.66,209.28,209.65,43099.0,160.4612,160.7526,160.4612,160.7449,43099.0
2019-01-29 15:50:00,209.65,210.51,209.64,210.4,81121.0,160.7449,161.4043,160.7373,161.32,81121.0
2019-01-30 09:30:00,209.64,210.84,209.52,210.25,34929.0,160.7373,161.6573,160.6452,161.205,34929.0
2019-01-30 09:40:00,210.23,211.08,210.04,210.59,21049.0,161.1896,161.8413,161.0439,161.4656,21049.0
2019-01-30 09:50:00,210.68,210.83,210.09,210.83,4918.0,161.5347,161.6497,161.0823,161.6497,4918.0
2019-01-30 10:00:00,211.0,211.74,210.66,211.66,6641.0,161.78,162.3474,161.5193,162.2861,6641.0
2019-01-30 10:10:00,211.66,211.82,211.06,211.25,9993.0,162.2861,162.4087,161.826,161.9717,9993.0
2019-01-30 10:20:00,211.31,211.6,211.09,211.51,10000.0,162.0177,162.24,161.849,162.171,10000.0
2019-01-30 10:30:00,211.66,211.97,211.57,211.76,7871.0,162.2861,162.5237,162.217,162.3627,7871.0
2019-01-30 10:40:00,211.71,211.88,211.22,211.88,26399.0,162.3244,162.4547,161.9487,162.4547,26399.0
2019-01-30 10:50:00,211.93,211.95,211.47,211.52,13754.0,162.4931,162.5084,162.1404,162.1787,13754.0
2019-01-30 11:00:00,211.75,211.9,211.31,211.43,5268.0,162.3551,162.4701,162.0177,162.1097,5268.0
2019-01-30 11:10:00,211.28,211.81,211.28,211.55,4730.0,161.9947,162.4011,161.9947,162.2017,4730.0
2019-01-30 11:20:00,211.7,211.83,211.33,211.53,4780.0,162.3167,162.4164,162.033,162.1864,4780.0
2019-01-30 11:30:00,211.54,211.64,211.37,211.5,2658.0,162.194,162.2707,162.0637,162.1634,2658.0
2019-01-30 11:40:00,211.5,211.64,210.73,210.74,18896.0,162.1634,162.2707,161.573,161.5807,18896.0
2019-01-30 11:50:00,210.83,211.11,210.65,210.65,14984.0,161.6497,161.8643,161.5117,161.5117,14984.0
2019-01-30 12:00:00,210.61,211.29,210.61,211.23,5223.0,161.481,162.0024,161.481,161.9564,5223.0
2019-01-30 12:10:00,211.34,211.34,210.98,211.0,2657.0,162.0407,162.0407,161.7647,161.78,2657.0
2019-01-30 12:20:00,211.06,211.15,210.98,211.02,2983.0,161.826,161.895,161.7647,161.7953,2983.0
2019-01-30 12:30:00,211.02,211.21,210.86,210.95,4453.0,161.7953,161.941,161.6727,161.7417,4453.0
2019-01-30 12:40:00,210.91,211.25,210.88,211.08,12617.0,161.711,161.9717,161.688,161.8413,12617.0
2019-01-30 12:50:00,211.11,211.17,210.52,210.7,2682.0,161.8643,161.9104,161.412,161.55,2682.0
2019-01-30 13:00:00,210.74,210.79,210.55,210.62,2834.0,161.5807,161.619,161.435,161.4887,2834.0
2019-01-30 13:10:00,210.68,210.78,209.85,209.89,14513.0,161.5347,161.6113,160.8983,160.9289,14513.0
2019-01-30 13:20:00,209.96,210.14,209.73,209.75,14888.0,160.9826,161.1206,160.8063,160.8216,14888.0
2019-01-30 13:30:00,209.76,209.91,209.62,209.91,3000.0,160.8293,160.9443,160.7219,160.9443,3000.0
2019-01-30 13:40:00,209.98,210.0,209.45,209.52,5120.0,160.9979,161.0133,160.5916,160.6452,5120.0
2019-01-30 13:50:00,209.51,209.79,209.48,209.52,4425.0,160.6376,160.8523,160.6146,160.6452,4425.0
2019-01-30 14:00:00,209.39,210.65,209.35,210.24,13130.0,160.5456,161.5117,160.5149,161.1973,13130.0
2019-01-30 14:10:00,210.23,210.7,210.11,210.41,6993.0,161.1896,161.55,161.0976,161.3276,6993.0
2019-01-30 14:20:00,210.55,210.84,210.1,210.21,5193.0,161.435,161.6573,161.09,161.1743,5193.0
2019-01-30 14:30:00,210.33,210.37,209.52,209.84,12304.0,161.2663,161.297,160.6452,160.8906,12304.0
2019-01-30 14:40:00,209.74,210.27,209.74,210.26,3885.0,160.8139,161.2203,160.8139,161.2126,3885.0
2019-01-30 14:50:00,210.24,211.12,209.87,211.12,7344.0,161.1973,161.872,160.9136,161.872,7344.0
2019-01-30 15:00:00,210.93,211.0,210.76,210.84,12382.0,161.7263,161.78,161.596,161.6573,12382.0
2019-01-30 15:10:00,210.77,210.9,210.32,210.58,9663.0,161.6037,161.7033,161.2586,161.458,9663.0
2019-01-30 15:20:00,210.56,210.61,210.11,210.18,12197.0,161.4426,161.481,161.0976,161.1513,12197.0
2019-01-30 15:30:00,210.16,210.54,210.16,210.39,18314.0,161.136,161.4273,161.136,161.3123,18314.0
2019-01-30 15:40:00,210.38,210.5,210.0,210.15,17655.0,161.3046,161.3966,161.0133,161.1283,17655.0
2019-01-30 15:50:00,210.02,210.37,209.74,210.27,69144.0,161.0286,161.297,160.8139,161.2203,69144.0
2019-01-31 09:30:00,210.07,210.28,209.16,210.09,13266.0,161.0669,161.228,160.3692,161.0823,13266.0
2019-01-31 09:40:00,210.0,210.43,209.74,209.91,12096.0,161.0133,161.343,160.8139,160.9443,12096.0
2019-01-31 09:50:00,210.11,210.82,210.0,210.82,6828.0,161.0976,161.642,161.0133,161.642,6828.0
2019-01-31 10:00:00,210.72,210.72,210.0,210.68,13722.0,161.5653,161.5653,161.0133,161.5347,13722.0
2019-01-31 10:10:00,210.62,210.78,210.08,210.2,15603.0,161.4887,161.6113,161.0746,161.1666,15603.0
2019-01-31 10:20:00,210.29,210.48,210.01,210.48,3976.0,161.2356,161.3813,161.0209,161.3813,3976.0
2019-01-31 10:30:00,210.46,210.54,210.31,210.53,7374.0,161.366,161.4273,161.251,161.4196,7374.0
2019-01-31 10:40:00,210.44,210.51,210.13,210.33,8585.0,161.3506,161.4043,161.113,161.2663,8585.0
2019-01-31 10:50:00,210.45,210.98,210.26,210.59,7689.0,161.3583,161.7647,161.2126,161.4656,7689.0
2019-01-31 11:00:00,210.59,210.87,210.41,210.69,7532.0,161.4656,161.6803,161.3276,161.5423,7532.0
2019-01-31 11:10:00,210.81,210.9,210.75,210.78,9599.0,161.6343,161.7033,161.5883,161.6113,9599.0
2019-01-31 11:20:00,210.83,211.24,210.83,211.1,22608.0,161.6497,161.964,161.6497,161.8567,22608.0
2019-01-31 11:30:00,211.1,211.29,211.0,211.0,12004.0,161.8567,162.0024,161.78,161.78,12004.0
2019-01-31 11:40:00,211.11,211.54,211.11,211.53,2887.0,161.8643,162.194,161.8643,162.1864,2887.0
2019-01-31 11:50:00,211.61,211.71,211.32,211.34,3700.0,162.2477,162.3244,162.0254,162.0407,3700.0
2019-01-31 12:00:00,211.31,211.55,211.17,211.49,6610.0,162.0177,162.2017,161.9104,162.1557,6610.0
2019-01-31 12:10:00,211.51,211.91,211.39,211.69,7553.0,162.171,162.4777,162.079,162.3091,7553.0
2019-01-31 12:20:00,211.76,211.76,211.48,211.48,6603.0,162.3627,162.3627,162.148,162.148,6603.0
2019-01-31 12:30:00,211.4,211.64,211.29,211.52,3300.0,162.0867,162.2707,162.0024,162.1787,3300.0
2019-01-31 12:40:00,211.52,211.55,211.41,211.52,4629.0,162.1787,162.2017,162.0944,162.1787,4629.0
2019-01-31 12:50:00,211.48,211.72,211.47,211.69,6296.0,162.148,162.3321,162.1404,162.3091,6296.0
2019-01-31 13:00:00,211.68,211.96,211.52,211.61,7372.0,162.3014,162.5161,162.1787,162.2477,7372.0
2019-01-31 13:10:00,211.64,211.71,211.43,211.71,5996.0,162.2707,162.3244,162.1097,162.3244,5996.0
2019-01-31 13:20:00,211.69,211.89,211.52,211.61,5500.0,162.3091,162.4624,162.1787,162.2477,5500.0
2019-01-31 13:30:00,211.55,211.74,211.54,211.62,4004.0,162.2017,162.3474,162.194,162.2554,4004.0
2019-01-31 13:40:00,211.68,211.76,211.25,211.33,6600.0,162.3014,162.3627,161.9717,162.033,6600.0
2019-01-31 13:50:00,211.29,211.43,211.24,211.25,13007.0,162.0024,162.1097,161.964,161.9717,13007.0
2019-01-31 14:00:00,211.23,211.56,211.22,211.51,9014.0,161.9564,162.2094,161.9487,162.171,9014.0
2019-01-31 14:10:00,211.47,211.51,210.75,210.99,12408.0,162.1404,162.171,161.5883,161.7723,12408.0
2019-01-31 14:20:00,210.99,211.14,210.84,211.14,8418.0,161.7723,161.8874,161.6573,161.8874,8418.0
2019-01-31 14:30:00,211.13,211.19,211.02,211.15,10220.0,161.8797,161.9257,161.7953,161.895,10220.0
2019-01-31 14:40:00,211.12,211.23,211.04,211.23,11425.0,161.872,161.9564,161.8107,161.9564,11425.0
2019-01-31 14:50:00,211.21,211.3,211.1,211.1,8232.0,161.941,162.01,161.8567,161.8567,8232.0
2019-01-31 15:00:00,211.1,211.28,210.98,211.0,15510.0,161.8567,161.9947,161.7647,161.78,15510.0
2019-01-31 15:10:00,210.98,211.16,210.88,211.03,12797.0,161.7647,161.9027,161.688,161.803,12797.0
2019-01-31 15:20:00,210.99,211.37,210.96,211.09,18354.0,161.7723,162.0637,161.7493,161.849,18354.0
2019-01-31 15:30:00,211.08,211.44,211.03,211.31,24674.0,161.8413,162.1174,161.803,162.0177,24674.0
2019-01-31 15:40:00,211.34,211.96,211.31,211.87,37666.0,162.0407,162.5161,162.0177,162.4471,37666.0
2019-01-31 15:50:00,211.87,212.83,211.81,212.49,122808.0,162.4471,163.1831,162.4011,162.9224,122808.0
2019-02-01 09:30:00,212.53,213.15,209.86,211.5,13461.0,162.9531,163.4285,160.9059,162.1634,13461.0
2019-02-01 09:40:00,211.46,212.31,211.46,212.0,4900.0,162.1327,162.7844,162.1327,162.5467,4900.0
2019-02-01 09:50:00,211.75,211.75,210.89,211.08,12936.0,162.3551,162.3551,161.6957,161.8413,12936.0
2019-02-01 10:00:00,211.25,211.35,210.39,210.49,5038.0,161.9717,162.0484,161.3123,161.389,5038.0
2019-02-01 10:10:00,210.54,210.64,210.01,210.45,12661.0,161.4273,161.504,161.0209,161.3583,12661.0
2019-02-01 10:20:00,210.5,210.57,210.13,210.13,3801.0,161.3966,161.4503,161.113,161.113,3801.0
2019-02-01 10:30:00,210.06,210.28,209.62,209.62,7996.0,161.0593,161.228,160.7219,160.7219,7996.0
2019-02-01 10:40:00,209.71,209.72,208.61,208.61,9840.0,160.7909,160.7986,159.9475,159.9475,9840.0
2019-02-01 10:50:00,208.68,209.13,208.62,208.63,8401.0,160.0012,160.3462,159.9552,159.9629,8401.0
2019-02-01 11:00:00,208.67,208.84,208.03,208.13,11766.0,159.9935,160.1239,159.5028,159.5795,11766.0
2019-02-01 11:10:00,208.01,208.53,207.96,208.28,13209.0,159.4875,159.8862,159.4491,159.6945,13209.0
2019-02-01 11:20:00,208.29,208.46,207.9,208.04,6685.0,159.7022,159.8325,159.4031,159.5105,6685.0
2019-02-01 11:30:00,208.06,208.22,207.52,207.68,6686.0,159.5258,159.6485,159.1118,159.2345,6686.0
2019-02-01 11:40:00,207.79,208.47,207.55,208.47,11530.0,159.3188,159.8402,159.1348,159.8402,11530.0
2019-02-01 11:50:00,208.57,209.16,208.26,208.65,12020.0,159.9169,160.3692,159.6792,159.9782,12020.0
2019-02-01 12:00:00,208.68,208.89,208.49,208.59,6680.0,160.0012,160.1622,159.8555,159.9322,6680.0
2019-02-01 12:10:00,208.73,208.83,208.57,208.83,1200.0,160.0395,160.1162,159.9169,160.1162,1200.0
2019-02-01 12:20:00,208.62,208.7,208.24,208.33,6309.0,159.9552,160.0165,159.6638,159.7328,6309.0
2019-02-01 12:30:00,208.27,208.54,208.27,208.39,2704.0,159.6868,159.8939,159.6868,159.7788,2704.0
2019-02-01 12:40:00,208.39,208.74,208.35,208.74,6871.0,159.7788,160.0472,159.7482,160.0472,6871.0
2019-02-01 12:50:00,208.67,208.92,208.54,208.6,4060.0,159.9935,160.1852,159.8939,159.9399,4060.0
2019-02-01 13:00:00,208.78,208.78,208.28,208.3,2650.0,160.0779,160.0779,159.6945,159.7098,2650.0
2019-02-01 13:10:00,208.27,208.31,207.94,208.01,3374.0,159.6868,159.7175,159.4338,159.4875,3374.0
2019-02-01 13:20:00,207.99,208.74,207.99,208.65,6000.0,159.4722,160.0472,159.4722,159.9782,6000.0
2019-02-01 13:30:00,208.7,208.99,208.61,208.64,8705.0,160.0165,160.2389,159.9475,159.9705,8705.0
2019-02-01 13:40:00,208.73,208.83,208.34,208.58,5608.0,160.0395,160.1162,159.7405,159.9245,5608.0
2019-02-01 13:50:00,208.67,208.76,208.46,208.46,2919.0,159.9935,160.0625,159.8325,159.8325,2919.0
2019-02-01 14:00:00,208.45,208.68,208.37,208.63,4793.0,159.8248,160.0012,159.7635,159.9629,4793.0
2019-02-01 14:10:00,208.57,208.6,208.24,208.34,7203.0,159.9169,159.9399,159.6638,159.7405,7203.0
2019-02-01 14:20:00,208.43,208.48,208.28,208.42,4257.0,159.8095,159.8478,159.6945,159.8018,4257.0
2019-02-01 14:30:00,208.41,208.99,208.41,208.79,24429.0,159.7942,160.2389,159.7942,160.0855,24429.0
2019-02-01 14:40:00,208.83,209.04,208.59,208.74,3578.0,160.1162,160.2772,159.9322,160.0472,3578.0
2019-02-01 14:50:00,208.56,208.75,208.44,208.73,9011.0,159.9092,160.0549,159.8172,160.0395,9011.0
2019-02-01 15:00:00,208.56,208.87,208.35,208.77,6974.0,159.9092,160.1469,159.7482,160.0702,6974.0
2019-02-01 15:10:00,208.69,208.83,208.31,208.73,9309.0,160.0089,160.1162,159.7175,160.0395,9309.0
2019-02-01 15:20:00,208.83,208.84,208.43,208.72,11650.0,160.1162,160.1239,159.8095,160.0319,11650.0
2019-02-01 15:30:00,208.73,209.53,208.72,209.44,25972.0,160.0395,160.6529,160.0319,160.5839,25972.0
2019-02-01 15:40:00,209.49,209.74,209.24,209.58,35716.0,160.6222,160.8139,160.4306,160.6913,35716.0
2019-02-01 15:50:00,209.55,209.94,209.28,209.45,101428.0,160.6683,160.9673,160.4612,160.5916,101428.0
2019-02-04 09:30:00,208.98,209.32,208.01,208.11,14933.0,160.2312,160.4919,159.4875,159.5642,14933.0
2019-02-04 09:40:00,208.45,209.64,208.28,209.61,9180.0,159.8248,160.7373,159.6945,160.7143,9180.0
2019-02-04 09:50:00,209.81,209.81,209.0,209.0,10615.0,160.8676,160.8676,160.2465,160.2465,10615.0
2019-02-04 10:00:00,208.89,208.89,207.93,207.97,7776.0,160.1622,160.1622,159.4261,159.4568,7776.0
2019-02-04 10:10:00,208.11,208.49,208.0,208.23,5447.0,159.5642,159.8555,159.4798,159.6562,5447.0
2019-02-04 10:20:00,208.09,208.4,208.0,208.28,5007.0,159.5488,159.7865,159.4798,159.6945,5007.0
2019-02-04 10:30:00,208.29,209.0,208.29,208.84,15554.0,159.7022,160.2465,159.7022,160.1239,15554.0
2019-02-04 10:40:00,208.7,209.02,208.45,209.02,5328.0,160.0165,160.2619,159.8248,160.2619,5328.0
2019-02-04 10:50:00,209.02,209.14,208.79,208.87,6935.0,160.2619,160.3539,160.0855,160.1469,6935.0
2019-02-04 11:00:00,208.77,208.99,208.51,208.71,4405.0,160.0702,160.2389,159.8709,160.0242,4405.0
2019-02-04 11:10:00,208.76,208.76,208.47,208.54,4410.0,160.0625,160.0625,159.8402,159.8939,4410.0
2019-02-04 11:20:00,208.55,208.84,208.51,208.69,5203.0,159.9015,160.1239,159.8709,160.0089,5203.0
2019-02-04 11:30:00,208.7,208.77,208.5,208.66,6662.0,160.0165,160.0702,159.8632,159.9859,6662.0
2019-02-04 11:40:00,208.67,208.67,208.3,208.5,23052.0,159.9935,159.9935,159.7098,159.8632,23052.0
2019-02-04 11:50:00,208.48,208.6,208.36,208.55,18110.0,159.8478,159.9399,159.7558,159.9015,18110.0
2019-02-04 12:00:00,208.6,209.28,208.49,209.23,6408.0,159.9399,160.4612,159.8555,160.4229,6408.0
2019-02-04 12:10:00,209.23,209.34,208.95,209.11,4564.0,160.4229,160.5072,160.2082,160.3309,4564.0
2019-02-04 12:20:00,209.19,209.19,208.99,209.17,4291.0,160.3922,160.3922,160.2389,160.3769,4291.0
2019-02-04 12:30:00,209.31,209.41,209.12,209.25,2700.0,160.4842,160.5609,160.3386,160.4382,2700.0
2019-02-04 12:40:00,209.18,209.18,208.91,209.05,5207.0,160.3846,160.3846,160.1775,160.2849,5207.0
2019-02-04 12:50:00,209.09,209.32,209.03,209.09,11054.0,160.3156,160.4919,160.2696,160.3156,11054.0
2019-02-04 13:00:00,209.1,209.41,208.98,209.3,17772.0,160.3232,160.5609,160.2312,160.4766,17772.0
2019-02-04 13:10:00,209.25,209.35,209.05,209.17,10000.0,160.4382,160.5149,160.2849,160.3769,10000.0
2019-02-04 13:20:00,209.17,209.27,208.8,208.96,42907.0,160.3769,160.4536,160.0932,160.2159,42907.0
2019-02-04 13:30:00,208.99,209.3,208.87,209.08,43451.0,160.2389,160.4766,160.1469,160.3079,43451.0
2019-02-04 13:40:00,209.14,209.24,208.94,209.05,20970.0,160.3539,160.4306,160.2005,160.2849,20970.0
2019-02-04 13:50:00,209.07,209.19,208.9,209.04,23000.0,160.3002,160.3922,160.1699,160.2772,23000.0
2019-02-04 14:00:00,209.03,209.13,208.9,209.03,14748.0,160.2696,160.3462,160.1699,160.2696,14748.0
2019-02-04 14:10:00,209.05,209.12,208.9,209.06,6258.0,160.2849,160.3386,160.1699,160.2926,6258.0
2019-02-04 14:20:00,209.11,209.2,208.92,208.92,13259.0,160.3309,160.3999,160.1852,160.1852,13259.0
2019-02-04 14:30:00,208.99,209.1,208.87,208.92,14558.0,160.2389,160.3232,160.1469,160.1852,14558.0
2019-02-04 14:40:00,208.88,209.05,208.8,209.0,7677.0,160.1545,160.2849,160.0932,160.2465,7677.0
2019-02-04 14:50:00,209.01,209.12,208.9,209.04,18763.0,160.2542,160.3386,160.1699,160.2772,18763.0
2019-02-04 15:00:00,209.02,209.08,208.88,208.91,8985.0,160.2619,160.3079,160.1545,160.1775,8985.0
2019-02-04 15:10:00,208.91,209.12,208.91,209.04,10722.0,160.1775,160.3386,160.1775,160.2772,10722.0
2019-02-04 15:20:00,209.08,209.13,208.87,208.94,18945.0,160.3079,160.3462,160.1469,160.2005,18945.0
2019-02-04 15:30:00,208.96,209.07,208.93,209.03,11700.0,160.2159,160.3002,160.1929,160.2696,11700.0
2019-02-04 15:40:00,209.02,209.13,208.93,209.05,27931.0,160.2619,160.3462,160.1929,160.2849,27931.0
2019-02-04 15:50:00,209.07,209.37,208.91,209.2,114626.0,160.3002,160.5302,160.1775,160.3999,114626.0
2019-02-05 09:30:00,209.18,209.48,208.45,208.96,12747.0,160.3846,160.6146,159.8248,160.2159,12747.0
2019-02-05 09:40:00,208.77,209.04,208.43,208.45,8269.0,160.0702,160.2772,159.8095,159.8248,8269.0
2019-02-05 09:50:00,208.57,208.81,208.42,208.64,6104.0,159.9169,160.1009,159.8018,159.9705,6104.0
2019-02-05 10:00:00,208.68,208.68,207.79,207.79,7949.0,160.0012,160.0012,159.3188,159.3188,7949.0
2019-02-05 10:10:00,207.79,208.04,207.53,207.88,8351.0,159.3188,159.5105,159.1195,159.3878,8351.0
2019-02-05 10:20:00,207.68,207.89,207.5,207.72,4849.0,159.2345,159.3955,159.0965,159.2651,4849.0
2019-02-05 10:30:00,207.55,207.95,207.43,207.94,8129.0,159.1348,159.4415,159.0428,159.4338,8129.0
2019-02-05 10:40:00,207.86,207.97,207.72,207.88,6475.0,159.3725,159.4568,159.2651,159.3878,6475.0
2019-02-05 10:50:00,207.72,208.08,207.68,208.02,6443.0,159.2651,159.5412,159.2345,159.4952,6443.0
2019-02-05 11:00:00,208.07,208.28,208.0,208.01,3173.0,159.5335,159.6945,159.4798,159.4875,3173.0
2019-02-05 11:10:00,208.1,208.3,207.96,208.26,18807.0,159.5565,159.7098,159.4491,159.6792,18807.0
2019-02-05 11:20:00,208.33,208.52,208.17,208.31,14771.0,159.7328,159.8785,159.6102,159.7175,14771.0
2019-02-05 11:30:00,208.34,208.42,207.97,208.39,8041.0,159.7405,159.8018,159.4568,159.7788,8041.0
2019-02-05 11:40:00,208.25,208.52,207.97,208.03,12638.0,159.6715,159.8785,159.4568,159.5028,12638.0
2019-02-05 11:50:00,208.15,208.16,208.01,208.05,6246.0,159.5948,159.6025,159.4875,159.5182,6246.0
2019-02-05 12:00:00,208.16,208.44,208.0,208.25,19314.0,159.6025,159.8172,159.4798,159.6715,19314.0
2019-02-05 12:10:00,208.27,208.39,208.22,208.22,17506.0,159.6868,159.7788,159.6485,159.6485,17506.0
2019-02-05 12:20:00,208.19,208.27,208.0,208.0,3624.0,159.6255,159.6868,159.4798,159.4798,3624.0
2019-02-05 12:30:00,207.93,208.24,207.93,208.12,3972.0,159.4261,159.6638,159.4261,159.5718,3972.0
2019-02-05 12:40:00,208.14,208.23,207.88,207.88,7570.0,159.5872,159.6562,159.3878,159.3878,7570.0
2019-02-05 12:50:00,207.92,208.05,207.82,207.99,5541.0,159.4185,159.5182,159.3418,159.4722,5541.0
2019-02-05 13:00:00,208.06,208.06,207.68,207.88,14169.0,159.5258,159.5258,159.2345,159.3878,14169.0
2019-02-05 13:10:00,207.89,208.16,207.77,208.09,20959.0,159.3955,159.6025,159.3035,159.5488,20959.0
2019-02-05 13:20:00,208.1,208.15,207.89,208.13,9500.0,159.5565,159.5948,159.3955,159.5795,9500.0
2019-02-05 13:30:00,208.03,208.1,207.96,207.98,17964.0,159.5028,159.5565,159.4491,159.4645,17964.0
2019-02-05 13:40:00,208.0,208.07,207.91,208.02,10971.0,159.4798,159.5335,159.4108,159.4952,10971.0
2019-02-05 13:50:00,208.0,208.04,207.8,207.84,5600.0,159.4798,159.5105,159.3265,159.3571,5600.0
2019-02-05 14:00:00,207.88,207.99,207.74,207.96,18831.0,159.3878,159.4722,159.2805,159.4491,18831.0
2019-02-05 14:10:00,207.93,208.26,207.92,208.23,24386.0,159.4261,159.6792,159.4185,159.6562,24386.0
2019-02-05 14:20:00,208.25,208.27,207.94,208.05,62275.0,159.6715,159.6868,159.4338,159.5182,62275.0
2019-02-05 14:30:00,208.06,208.56,208.06,208.23,28424.0,159.5258,159.9092,159.5258,159.6562,28424.0
2019-02-05 14:40:00,208.18,208.47,208.09,208.47,18429.0,159.6178,159.8402,159.5488,159.8402,18429.0
2019-02-05 14:50:00,208.49,208.49,208.23,208.23,38338.0,159.8555,159.8555,159.6562,159.6562,38338.0
2019-02-05 15:00:00,208.28,208.62,208.15,208.56,38124.0,159.6945,159.9552,159.5948,159.9092,38124.0
2019-02-05 15:10:00,208.57,208.61,208.3,208.37,40155.0,159.9169,159.9475,159.7098,159.7635,40155.0
2019-02-05 15:20:00,208.41,208.66,208.29,208.55,81249.0,159.7942,159.9859,159.7022,159.9015,81249.0
2019-02-05 15:30:00,208.47,209.07,208.47,209.0,71151.0,159.8402,160.3002,159.8402,160.2465,71151.0
2019-02-05 15:40:00,209.03,209.48,208.94,208.98,49250.0,160.2696,160.6146,160.2005,160.2312,49250.0
2019-02-05 15:50:00,208.98,209.1,208.74,208.98,151497.0,160.2312,160.3232,160.0472,160.2312,151497.0
2019-02-06 09:30:00,209.51,209.51,208.02,208.89,13156.0,160.6376,160.6376,159.4952,160.1622,13156.0
2019-02-06 09:40:00,209.07,209.19,208.76,208.96,7453.0,160.3002,160.3922,160.0625,160.2159,7453.0
2019-02-06 09:50:00,208.87,208.92,208.55,208.75,6600.0,160.1469,160.1852,159.9015,160.0549,6600.0
2019-02-06 10:00:00,208.85,208.91,208.46,208.56,15341.0,160.1315,160.1775,159.8325,159.9092,15341.0
2019-02-06 10:10:00,208.72,209.04,208.64,208.74,14932.0,160.0319,160.2772,159.9705,160.0472,14932.0
2019-02-06 10:20:00,208.6,209.04,208.45,208.89,7114.0,159.9399,160.2772,159.8248,160.1622,7114.0
2019-02-06 10:30:00,208.84,208.96,208.4,208.78,14783.0,160.1239,160.2159,159.7865,160.0779,14783.0
2019-02-06 10:40:00,208.69,208.69,208.36,208.61,4026.0,160.0089,160.0089,159.7558,159.9475,4026.0
2019-02-06 10:50:00,208.53,208.66,208.26,208.38,6973.0,159.8862,159.9859,159.6792,159.7712,6973.0
2019-02-06 11:00:00,208.4,208.47,207.89,208.08,4619.0,159.7865,159.8402,159.3955,159.5412,4619.0
2019-02-06 11:10:00,208.0,208.5,207.84,208.32,8395.0,159.4798,159.8632,159.3571,159.7252,8395.0
2019-02-06 11:20:00,208.48,208.48,207.97,208.25,11486.0,159.8478,159.8478,159.4568,159.6715,11486.0
2019-02-06 11:30:00,208.15,208.42,208.12,208.33,10146.0,159.5948,159.8018,159.5718,159.7328,10146.0
2019-02-06 11:40:00,208.33,208.34,208.01,208.15,18088.0,159.7328,159.7405,159.4875,159.5948,18088.0
2019-02-06 11:50:00,208.14,208.28,207.99,208.13,12468.0,159.5872,159.6945,159.4722,159.5795,12468.0
2019-02-06 12:00:00,208.09,208.41,208.0,208.36,31157.0,159.5488,159.7942,159.4798,159.7558,31157.0
2019-02-06 12:10:00,208.33,208.33,208.05,208.29,19600.0,159.7328,159.7328,159.5182,159.7022,19600.0
2019-02-06 12:20:00,208.37,208.37,208.05,208.3,17398.0,159.7635,159.7635,159.5182,159.7098,17398.0
2019-02-06 12:30:00,208.25,208.54,208.08,208.54,14905.0,159.6715,159.8939,159.5412,159.8939,14905.0
2019-02-06 12:40:00,208.54,208.65,208.3,208.35,12935.0,159.8939,159.9782,159.7098,159.7482,12935.0
2019-02-06 12:50:00,208.33,208.46,208.3,208.35,5847.0,159.7328,159.8325,159.7098,159.7482,5847.0
2019-02-06 13:00:00,208.35,208.42,208.16,208.31,15999.0,159.7482,159.8018,159.6025,159.7175,15999.0
2019-02-06 13:10:00,208.31,208.38,208.11,208.33,13449.0,159.7175,159.7712,159.5642,159.7328,13449.0
2019-02-06 13:20:00,208.34,208.35,208.21,208.3,3591.0,159.7405,159.7482,159.6408,159.7098,3591.0
2019-02-06 13:30:00,208.31,208.39,208.24,208.34,9001.0,159.7175,159.7788,159.6638,159.7405,9001.0
2019-02-06 13:40:00,208.35,208.39,208.2,208.38,11776.0,159.7482,159.7788,159.6332,159.7712,11776.0
2019-02-06 13:50:00,208.35,208.43,208.22,208.34,15113.0,159.7482,159.8095,159.6485,159.7405,15113.0
2019-02-06 14:00:00,208.3,208.39,208.18,208.25,11164.0,159.7098,159.7788,159.6178,159.6715,11164.0
2019-02-06 14:10:00,208.21,208.34,208.17,208.31,6995.0,159.6408,159.7405,159.6102,159.7175,6995.0
2019-02-06 14:20:00,208.31,208.34,207.86,207.97,30342.0,159.7175,159.7405,159.3725,159.4568,30342.0
2019-02-06 14:30:00,208.03,208.1,207.94,207.97,6024.0,159.5028,159.5565,159.4338,159.4568,6024.0
2019-02-06 14:40:00,207.98,208.26,207.75,208.1,15788.0,159.4645,159.6792,159.2881,159.5565,15788.0
2019-02-06 14:50:00,208.12,208.35,208.05,208.21,16214.0,159.5718,159.7482,159.5182,159.6408,16214.0
2019-02-06 15:00:00,208.21,208.35,208.09,208.17,15443.0,159.6408,159.7482,159.5488,159.6102,15443.0
2019-02-06 15:10:00,208.16,208.29,208.07,208.22,31323.0,159.6025,159.7022,159.5335,159.6485,31323.0
2019-02-06 15:20:00,208.22,208.52,208.14,208.41,30518.0,159.6485,159.8785,159.5872,159.7942,30518.0
2019-02-06 15:30:00,208.39,208.4,208.24,208.34,26693.0,159.7788,159.7865,159.6638,159.7405,26693.0
2019-02-06 15:40:00,208.34,208.63,208.27,208.6,37010.0,159.7405,159.9629,159.6868,159.9399,37010.0
2019-02-06 15:50:00,208.61,208.7,208.49,208.54,76709.0,159.9475,160.0165,159.8555,159.8939,76709.0
2019-02-07 09:30:00,208.54,209.14,207.8,207.87,7487.0,159.8939,160.3539,159.3265,159.3801,7487.0
2019-02-07 09:40:00,207.6,207.85,207.52,207.52,3394.0,159.1731,159.3648,159.1118,159.1118,3394.0
2019-02-07 09:50:00,207.75,208.25,207.75,208.22,7502.0,159.2881,159.6715,159.2881,159.6485,7502.0
2019-02-07 10:00:00,208.33,208.7,208.25,208.46,9215.0,159.7328,160.0165,159.6715,159.8325,9215.0
2019-02-07 10:10:00,208.54,209.42,208.54,209.42,16088.0,159.8939,160.5686,159.8939,160.5686,16088.0
2019-02-07 10:20:00,209.44,209.79,209.44,209.46,31633.0,160.5839,160.8523,160.5839,160.5992,31633.0
2019-02-07 10:30:00,209.36,209.84,209.19,209.58,59547.0,160.5226,160.8906,160.3922,160.6913,59547.0
2019-02-07 10:40:00,209.62,209.65,209.18,209.19,73391.0,160.7219,160.7449,160.3846,160.3922,73391.0
2019-02-07 10:50:00,209.28,209.48,209.19,209.48,14323.0,160.4612,160.6146,160.3922,160.6146,14323.0
2019-02-07 11:00:00,209.52,209.59,209.26,209.39,19861.0,160.6452,160.6989,160.4459,160.5456,19861.0
2019-02-07 11:10:00,209.32,209.68,209.27,209.61,25647.0,160.4919,160.7679,160.4536,160.7143,25647.0
2019-02-07 11:20:00,209.4,209.67,209.37,209.65,62545.0,160.5532,160.7603,160.5302,160.7449,62545.0
2019-02-07 11:30:00,209.58,209.83,209.46,209.52,24205.0,160.6913,160.8829,160.5992,160.6452,24205.0
2019-02-07 11:40:00,209.58,209.6,209.4,209.52,21599.0,160.6913,160.7066,160.5532,160.6452,21599.0
2019-02-07 11:50:00,209.52,209.56,209.27,209.33,8858.0,160.6452,160.6759,160.4536,160.4996,8858.0
2019-02-07 12:00:00,209.25,209.41,209.14,209.32,76074.0,160.4382,160.5609,160.3539,160.4919,76074.0
2019-02-07 12:10:00,209.24,209.24,209.0,209.1,5885.0,160.4306,160.4306,160.2465,160.3232,5885.0
2019-02-07 12:20:00,209.01,209.36,208.92,209.36,5300.0,160.2542,160.5226,160.1852,160.5226,5300.0
2019-02-07 12:30:00,209.36,209.42,209.12,209.22,16341.0,160.5226,160.5686,160.3386,160.4152,16341.0
2019-02-07 12:40:00,209.27,209.29,209.05,209.19,3100.0,160.4536,160.4689,160.2849,160.3922,3100.0
2019-02-07 12:50:00,209.19,209.29,209.08,209.22,2900.0,160.3922,160.4689,160.3079,160.4152,2900.0
2019-02-07 13:00:00,209.31,209.45,209.23,209.38,7173.0,160.4842,160.5916,160.4229,160.5379,7173.0
2019-02-07 13:10:00,209.43,209.43,208.96,209.2,17894.0,160.5762,160.5762,160.2159,160.3999,17894.0
2019-02-07 13:20:00,209.26,209.47,209.17,209.45,7200.0,160.4459,160.6069,160.3769,160.5916,7200.0
2019-02-07 13:30:00,209.42,209.59,209.26,209.34,9432.0,160.5686,160.6989,160.4459,160.5072,9432.0
2019-02-07 13:40:00,209.43,209.49,209.21,209.21,7226.0,160.5762,160.6222,160.4076,160.4076,7226.0
2019-02-07 13:50:00,209.31,209.52,209.26,209.32,5790.0,160.4842,160.6452,160.4459,160.4919,5790.0
2019-02-07 14:00:00,209.34,209.57,209.24,209.41,8165.0,160.5072,160.6836,160.4306,160.5609,8165.0
2019-02-07 14:10:00,209.45,209.8,209.35,209.75,30209.0,160.5916,160.8599,160.5149,160.8216,30209.0
2019-02-07 14:20:00,209.75,209.78,209.55,209.71,13687.0,160.8216,160.8446,160.6683,160.7909,13687.0
2019-02-07 14:30:00,209.69,209.75,209.47,209.51,41446.0,160.7756,160.8216,160.6069,160.6376,41446.0
2019-02-07 14:40:00,209.48,209.8,209.25,209.31,49361.0,160.6146,160.8599,160.4382,160.4842,49361.0
2019-02-07 14:50:00,209.24,209.44,209.16,209.32,6300.0,160.4306,160.5839,160.3692,160.4919,6300.0
2019-02-07 15:00:00,209.27,209.36,209.12,209.25,17070.0,160.4536,160.5226,160.3386,160.4382,17070.0
2019-02-07 15:10:00,209.24,209.24,209.0,209.07,12235.0,160.4306,160.4306,160.2465,160.3002,12235.0
2019-02-07 15:20:00,209.04,209.29,208.88,209.18,16540.0,160.2772,160.4689,160.1545,160.3846,16540.0
2019-02-07 15:30:00,209.23,209.86,208.98,209.72,55569.0,160.4229,160.9059,160.2312,160.7986,55569.0
2019-02-07 15:40:00,209.7,209.98,209.46,209.84,134933.0,160.7833,160.9979,160.5992,160.8906,134933.0
2019-02-07 15:50:00,209.78,209.94,209.56,209.84,108903.0,160.8446,160.9673,160.6759,160.8906,108903.0
2019-02-08 09:30:00,209.73,210.7,209.25,210.66,46424.0,160.8063,161.55,160.4382,161.5193,46424.0
2019-02-08 09:40:00,210.79,211.81,210.79,211.77,44968.0,161.619,162.4011,161.619,162.3704,44968.0
2019-02-08 09:50:00,211.95,212.5,211.82,211.96,22048.0,162.5084,162.9301,162.4087,162.5161,22048.0
2019-02-08 10:00:00,211.63,212.27,211.2,211.44,34432.0,162.263,162.7538,161.9334,162.1174,34432.0
2019-02-08 10:10:00,211.47,211.62,211.22,211.31,9769.0,162.1404,162.2554,161.9487,162.0177,9769.0
2019-02-08 10:20:00,211.44,211.62,210.28,210.35,19848.0,162.1174,162.2554,161.228,161.2816,19848.0
2019-02-08 10:30:00,210.28,210.39,209.93,210.31,7426.0,161.228,161.3123,160.9596,161.251,7426.0
2019-02-08 10:40:00,210.39,210.59,210.25,210.4,29281.0,161.3123,161.4656,161.205,161.32,29281.0
2019-02-08 10:50:00,210.41,210.68,210.41,210.48,13638.0,161.3276,161.5347,161.3276,161.3813,13638.0
2019-02-08 11:00:00,210.47,210.58,210.13,210.25,7345.0,161.3736,161.458,161.113,161.205,7345.0
2019-02-08 11:10:00,210.34,210.7,210.34,210.4,3900.0,161.274,161.55,161.274,161.32,3900.0
2019-02-08 11:20:00,210.48,210.6,210.4,210.56,12072.0,161.3813,161.4733,161.32,161.4426,12072.0
2019-02-08 11:30:00,210.58,210.66,210.4,210.57,21348.0,161.458,161.5193,161.32,161.4503,21348.0
2019-02-08 11:40:00,210.6,210.66,210.34,210.46,9314.0,161.4733,161.5193,161.274,161.366,9314.0
2019-02-08 11:50:00,210.46,210.6,210.43,210.6,3694.0,161.366,161.4733,161.343,161.4733,3694.0
2019-02-08 12:00:00,210.53,210.53,210.19,210.45,6110.0,161.4196,161.4196,161.159,161.3583,6110.0
2019-02-08 12:10:00,210.42,210.67,210.41,210.53,4406.0,161.3353,161.527,161.3276,161.4196,4406.0
2019-02-08 12:20:00,210.51,210.52,210.27,210.44,7799.0,161.4043,161.412,161.2203,161.3506,7799.0
2019-02-08 12:30:00,210.44,210.54,210.42,210.49,3315.0,161.3506,161.4273,161.3353,161.389,3315.0
2019-02-08 12:40:00,210.52,210.61,210.2,210.21,16800.0,161.412,161.481,161.1666,161.1743,16800.0
2019-02-08 12:50:00,210.26,210.28,209.98,210.01,39066.0,161.2126,161.228,160.9979,161.0209,39066.0
2019-02-08 13:00:00,210.01,210.4,210.0,210.06,53630.0,161.0209,161.32,161.0133,161.0593,53630.0
2019-02-08 13:10:00,210.02,210.16,209.86,210.02,10855.0,161.0286,161.136,160.9059,161.0286,10855.0
2019-02-08 13:20:00,209.98,210.13,209.98,210.13,2000.0,160.9979,161.113,160.9979,161.113,2000.0
2019-02-08 13:30:00,210.06,210.28,209.96,210.02,14993.0,161.0593,161.228,160.9826,161.0286,14993.0
2019-02-08 13:40:00,210.08,210.11,209.93,209.95,6150.0,161.0746,161.0976,160.9596,160.9749,6150.0
2019-02-08 13:50:00,209.92,209.97,209.75,209.86,4300.0,160.9519,160.9903,160.8216,160.9059,4300.0
2019-02-08 14:00:00,209.92,210.12,209.8,210.0,64464.0,160.9519,161.1053,160.8599,161.0133,64464.0
2019-02-08 14:10:00,210.07,210.58,209.99,210.43,22612.0,161.0669,161.458,161.0056,161.343,22612.0
2019-02-08 14:20:00,210.53,210.68,210.4,210.51,12801.0,161.4196,161.5347,161.32,161.4043,12801.0
2019-02-08 14:30:00,210.55,210.65,210.41,210.61,13469.0,161.435,161.5117,161.3276,161.481,13469.0
2019-02-08 14:40:00,210.59,210.66,210.1,210.12,48683.0,161.4656,161.5193,161.09,161.1053,48683.0
2019-02-08 14:50:00,210.14,210.29,209.95,210.03,25049.0,161.1206,161.2356,160.9749,161.0363,25049.0
2019-02-08 15:00:00,210.03,210.23,209.9,209.97,20805.0,161.0363,161.1896,160.9366,160.9903,20805.0
2019-02-08 15:10:00,209.95,210.1,209.95,210.09,11490.0,160.9749,161.09,160.9749,161.0823,11490.0
2019-02-08 15:20:00,210.04,210.15,209.9,209.92,35175.0,161.0439,161.1283,160.9366,160.9519,35175.0
2019-02-08 15:30:00,209.98,210.02,209.78,209.84,27150.0,160.9979,161.0286,160.8446,160.8906,27150.0
2019-02-08 15:40:00,209.84,210.03,209.62,209.63,28334.0,160.8906,161.0363,160.7219,160.7296,28334.0
2019-02-08 15:50:00,209.66,210.58,209.57,210.53,105112.0,160.7526,161.458,160.6836,161.4196,105112.0
2019-02-11 09:30:00,210.04,210.49,209.82,210.49,7520.0,161.0439,161.389,160.8753,161.389,7520.0
2019-02-11 09:40:00,210.56,211.06,210.56,211.06,18921.0,161.4426,161.826,161.4426,161.826,18921.0
2019-02-11 09:50:00,211.12,211.14,210.57,211.04,4234.0,161.872,161.8874,161.4503,161.8107,4234.0
2019-02-11 10:00:00,210.95,211.02,210.34,210.38,4718.0,161.7417,161.7953,161.274,161.3046,4718.0
2019-02-11 10:10:00,210.32,210.54,210.16,210.3,7175.0,161.2586,161.4273,161.136,161.2433,7175.0
2019-02-11 10:20:00,210.35,210.35,210.03,210.24,5742.0,161.2816,161.2816,161.0363,161.1973,5742.0
2019-02-11 10:30:00,210.2,210.22,209.9,210.1,10825.0,161.1666,161.182,160.9366,161.09,10825.0
2019-02-11 10:40:00,210.05,210.12,209.65,209.69,17169.0,161.0516,161.1053,160.7449,160.7756,17169.0
2019-02-11 10:50:00,209.65,209.92,209.49,209.92,9200.0,160.7449,160.9519,160.6222,160.9519,9200.0
2019-02-11 11:00:00,209.92,210.22,209.76,209.87,11550.0,160.9519,161.182,160.8293,160.9136,11550.0
2019-02-11 11:10:00,209.78,210.08,209.78,210.08,3239.0,160.8446,161.0746,160.8446,161.0746,3239.0
2019-02-11 11:20:00,210.09,210.09,209.84,209.92,3600.0,161.0823,161.0823,160.8906,160.9519,3600.0
2019-02-11 11:30:00,209.96,210.08,209.56,210.08,9774.0,160.9826,161.0746,160.6759,161.0746,9774.0
2019-02-11 11:40:00,210.05,210.2,210.02,210.15,15598.0,161.0516,161.1666,161.0286,161.1283,15598.0
2019-02-11 11:50:00,210.17,210.17,209.83,209.92,8764.0,161.1436,161.1436,160.8829,160.9519,8764.0
2019-02-11 12:00:00,209.87,210.23,209.87,210.19,3483.0,160.9136,161.1896,160.9136,161.159,3483.0
2019-02-11 12:10:00,210.19,210.19,209.91,209.93,4439.0,161.159,161.159,160.9443,160.9596,4439.0
2019-02-11 12:20:00,209.99,210.12,209.98,210.07,3932.0,161.0056,161.1053,160.9979,161.0669,3932.0
2019-02-11 12:30:00,210.03,210.09,209.84,210.07,20529.0,161.0363,161.0823,160.8906,161.0669,20529.0
2019-02-11 12:40:00,210.11,210.11,209.87,210.02,9763.0,161.0976,161.0976,160.9136,161.0286,9763.0
2019-02-11 12:50:00,209.96,210.08,209.87,210.03,18035.0,160.9826,161.0746,160.9136,161.0363,18035.0
2019-02-11 13:00:00,210.11,210.2,209.99,210.15,16208.0,161.0976,161.1666,161.0056,161.1283,16208.0
2019-02-11 13:10:00,210.16,210.16,209.95,210.12,3696.0,161.136,161.136,160.9749,161.1053,3696.0
2019-02-11 13:20:00,210.14,210.14,209.94,209.96,8606.0,161.1206,161.1206,160.9673,160.9826,8606.0
2019-02-11 13:30:00,209.98,210.1,209.92,210.1,9502.0,160.9979,161.09,160.9519,161.09,9502.0
2019-02-11 13:40:00,210.09,210.09,209.85,209.86,5123.0,161.0823,161.0823,160.8983,160.9059,5123.0
2019-02-11 13:50:00,209.99,210.13,209.99,210.12,4300.0,161.0056,161.113,161.0056,161.1053,4300.0
2019-02-11 14:00:00,210.0,210.11,209.93,209.99,5074.0,161.0133,161.0976,160.9596,161.0056,5074.0
2019-02-11 14:10:00,209.99,210.07,209.78,209.86,8956.0,161.0056,161.0669,160.8446,160.9059,8956.0
2019-02-11 14:20:00,209.87,210.0,209.68,209.85,6200.0,160.9136,161.0133,160.7679,160.8983,6200.0
2019-02-11 14:30:00,209.86,209.91,209.77,209.86,21400.0,160.9059,160.9443,160.8369,160.9059,21400.0
2019-02-11 14:40:00,209.93,210.14,209.9,210.14,34283.0,160.9596,161.1206,160.9366,161.1206,34283.0
2019-02-11 14:50:00,210.12,210.25,209.93,210.25,12503.0,161.1053,161.205,160.9596,161.205,12503.0
2019-02-11 15:00:00,210.21,210.57,210.19,210.46,6577.0,161.1743,161.4503,161.159,161.366,6577.0
2019-02-11 15:10:00,210.45,210.75,210.45,210.56,28862.0,161.3583,161.5883,161.3583,161.4426,28862.0
2019-02-11 15:20:00,210.55,210.75,210.54,210.68,10535.0,161.435,161.5883,161.4273,161.5347,10535.0
2019-02-11 15:30:00,210.7,210.7,210.26,210.3,5750.0,161.55,161.55,161.2126,161.2433,5750.0
2019-02-11 15:40:00,210.21,210.22,209.97,210.1,42975.0,161.1743,161.182,160.9903,161.09,42975.0
2019-02-11 15:50:00,210.13,210.57,210.02,210.46,63541.0,161.113,161.4503,161.0286,161.366,63541.0
2019-02-12 09:30:00,210.23,210.32,209.01,209.43,9392.0,161.1896,161.2586,160.2542,160.5762,9392.0
2019-02-12 09:40:00,209.04,209.04,207.78,208.72,6850.0,160.2772,160.2772,159.3111,160.0319,6850.0
2019-02-12 09:50:00,208.86,209.44,208.83,209.13,32643.0,160.1392,160.5839,160.1162,160.3462,32643.0
2019-02-12 10:00:00,209.1,209.3,208.62,208.72,29182.0,160.3232,160.4766,159.9552,160.0319,29182.0
2019-02-12 10:10:00,208.63,209.12,208.6,209.05,15300.0,159.9629,160.3386,159.9399,160.2849,15300.0
2019-02-12 10:20:00,208.95,209.13,208.83,209.13,4300.0,160.2082,160.3462,160.1162,160.3462,4300.0
2019-02-12 10:30:00,208.94,208.94,208.57,208.83,11478.0,160.2005,160.2005,159.9169,160.1162,11478.0
2019-02-12 10:40:00,208.87,208.87,208.4,208.49,15279.0,160.1469,160.1469,159.7865,159.8555,15279.0
2019-02-12 10:50:00,208.48,208.64,208.25,208.64,7073.0,159.8478,159.9705,159.6715,159.9705,7073.0
2019-02-12 11:00:00,208.56,208.76,208.34,208.39,13508.0,159.9092,160.0625,159.7405,159.7788,13508.0
2019-02-12 11:10:00,208.32,208.5,208.0,208.05,13009.0,159.7252,159.8632,159.4798,159.5182,13009.0
2019-02-12 11:20:00,207.94,208.09,207.63,207.82,26782.0,159.4338,159.5488,159.1961,159.3418,26782.0
2019-02-12 11:30:00,207.88,207.92,207.65,207.69,17200.0,159.3878,159.4185,159.2115,159.2421,17200.0
2019-02-12 11:40:00,207.83,207.97,207.65,207.65,6809.0,159.3495,159.4568,159.2115,159.2115,6809.0
2019-02-12 11:50:00,207.7,207.88,207.54,207.83,6211.0,159.2498,159.3878,159.1271,159.3495,6211.0
2019-02-12 12:00:00,207.78,208.06,207.67,207.84,5822.0,159.3111,159.5258,159.2268,159.3571,5822.0
2019-02-12 12:10:00,207.77,207.92,207.47,207.66,9349.0,159.3035,159.4185,159.0735,159.2191,9349.0
2019-02-12 12:20:00,207.67,207.67,207.4,207.56,8962.0,159.2268,159.2268,159.0198,159.1425,8962.0
2019-02-12 12:30:00,207.53,208.12,207.52,208.12,18789.0,159.1195,159.5718,159.1118,159.5718,18789.0
2019-02-12 12:40:00,208.09,208.14,207.96,207.97,4262.0,159.5488,159.5872,159.4491,159.4568,4262.0
2019-02-12 12:50:00,208.0,208.14,207.91,208.01,5762.0,159.4798,159.5872,159.4108,159.4875,5762.0
2019-02-12 13:00:00,208.02,208.03,207.89,208.01,9798.0,159.4952,159.5028,159.3955,159.4875,9798.0
2019-02-12 13:10:00,208.02,208.1,208.01,208.01,6109.0,159.4952,159.5565,159.4875,159.4875,6109.0
2019-02-12 13:20:00,208.03,208.16,207.93,208.09,7737.0,159.5028,159.6025,159.4261,159.5488,7737.0
2019-02-12 13:30:00,208.08,208.19,208.01,208.05,7309.0,159.5412,159.6255,159.4875,159.5182,7309.0
2019-02-12 13:40:00,208.06,208.27,208.01,208.27,10123.0,159.5258,159.6868,159.4875,159.6868,10123.0
2019-02-12 13:50:00,208.27,208.49,208.26,208.37,12020.0,159.6868,159.8555,159.6792,159.7635,12020.0
2019-02-12 14:00:00,208.37,208.37,208.1,208.1,6000.0,159.7635,159.7635,159.5565,159.5565,6000.0
2019-02-12 14:10:00,208.1,208.11,207.88,207.94,33550.0,159.5565,159.5642,159.3878,159.4338,33550.0
2019-02-12 14:20:00,207.9,208.07,207.6,207.72,27792.0,159.4031,159.5335,159.1731,159.2651,27792.0
2019-02-12 14:30:00,207.74,207.88,207.48,207.66,49729.0,159.2805,159.3878,159.0811,159.2191,49729.0
2019-02-12 14:40:00,207.68,208.15,207.56,208.09,18593.0,159.2345,159.5948,159.1425,159.5488,18593.0
2019-02-12 14:50:00,208.17,208.27,207.61,207.74,42427.0,159.6102,159.6868,159.1808,159.2805,42427.0
2019-02-12 15:00:00,207.67,208.06,207.58,208.06,56399.0,159.2268,159.5258,159.1578,159.5258,56399.0
2019-02-12 15:10:00,208.11,208.15,207.53,207.8,18718.0,159.5642,159.5948,159.1195,159.3265,18718.0
2019-02-12 15:20:00,207.8,207.95,207.77,207.88,14780.0,159.3265,159.4415,159.3035,159.3878,14780.0
2019-02-12 15:30:00,207.88,207.9,207.43,207.56,43200.0,159.3878,159.4031,159.0428,159.1425,43200.0
2019-02-12 15:40:00,207.58,207.75,207.39,207.46,18103.0,159.1578,159.2881,159.0121,159.0658,18103.0
2019-02-12 15:50:00,207.39,207.82,207.39,207.72,51152.0,159.0121,159.3418,159.0121,159.2651,51152.0
2019-02-13 09:30:00,207.3,208.23,206.52,207.84,12915.0,158.9431,159.6562,158.3451,159.3571,12915.0
2019-02-13 09:40:00,207.97,208.6,207.75,208.39,16556.0,159.4568,159.9399,159.2881,159.7788,16556.0
2019-02-13 09:50:00,208.13,208.13,206.49,206.49,15680.0,159.5795,159.5795,158.3221,158.3221,15680.0
2019-02-13 10:00:00,206.73,208.26,206.19,208.26,6881.0,158.5061,159.6792,158.092,159.6792,6881.0
2019-02-13 10:10:00,208.17,208.53,207.9,208.15,26698.0,159.6102,159.8862,159.4031,159.5948,26698.0
2019-02-13 10:20:00,208.23,208.23,207.85,208.07,3442.0,159.6562,159.6562,159.3648,159.5335,3442.0
2019-02-13 10:30:00,207.99,208.18,207.67,207.67,5507.0,159.4722,159.6178,159.2268,159.2268,5507.0
2019-02-13 10:40:00,207.75,207.8,207.52,207.8,900.0,159.2881,159.3265,159.1118,159.3265,900.0
2019-02-13 10:50:00,207.78,208.15,207.54,207.55,5600.0,159.3111,159.5948,159.1271,159.1348,5600.0
2019-02-13 11:00:00,207.79,208.03,207.66,208.03,4747.0,159.3188,159.5028,159.2191,159.5028,4747.0
2019-02-13 11:10:00,207.95,208.04,207.77,207.9,5100.0,159.4415,159.5105,159.3035,159.4031,5100.0
2019-02-13 11:20:00,207.95,208.06,207.82,208.0,7618.0,159.4415,159.5258,159.3418,159.4798,7618.0
2019-02-13 11:30:00,207.86,208.02,207.66,207.94,7907.0,159.3725,159.4952,159.2191,159.4338,7907.0
2019-02-13 11:40:00,207.79,208.11,207.75,207.98,6091.0,159.3188,159.5642,159.2881,159.4645,6091.0
2019-02-13 11:50:00,208.02,208.25,207.89,208.25,13423.0,159.4952,159.6715,159.3955,159.6715,13423.0
2019-02-13 12:00:00,208.21,208.33,208.08,208.19,6666.0,159.6408,159.7328,159.5412,159.6255,6666.0
2019-02-13 12:10:00,208.21,208.21,207.99,208.09,6338.0,159.6408,159.6408,159.4722,159.5488,6338.0
2019-02-13 12:20:00,208.09,208.11,207.91,208.04,8655.0,159.5488,159.5642,159.4108,159.5105,8655.0
2019-02-13 12:30:00,207.89,208.2,207.84,208.13,5118.0,159.3955,159.6332,159.3571,159.5795,5118.0
2019-02-13 12:40:00,208.07,208.23,208.07,208.2,5400.0,159.5335,159.6562,159.5335,159.6332,5400.0
2019-02-13 12:50:00,208.17,208.17,207.95,208.06,10862.0,159.6102,159.6102,159.4415,159.5258,10862.0
2019-02-13 13:00:00,208.06,208.11,207.93,207.99,2440.0,159.5258,159.5642,159.4261,159.4722,2440.0
2019-02-13 13:10:00,207.98,208.05,207.98,208.02,1300.0,159.4645,159.5182,159.4645,159.4952,1300.0
2019-02-13 13:20:00,208.04,208.04,207.83,207.84,1307.0,159.5105,159.5105,159.3495,159.3571,1307.0
2019-02-13 13:30:00,207.83,207.83,207.54,207.55,2561.0,159.3495,159.3495,159.1271,159.1348,2561.0
2019-02-13 13:40:00,207.5,207.69,207.46,207.65,2500.0,159.0965,159.2421,159.0658,159.2115,2500.0
2019-02-13 13:50:00,207.7,207.81,207.18,207.18,5698.0,159.2498,159.3341,158.8511,158.8511,5698.0
2019-02-13 14:00:00,207.15,207.74,207.09,207.74,4700.0,158.8281,159.2805,158.7821,159.2805,4700.0
2019-02-13 14:10:00,207.71,207.87,207.49,207.65,4000.0,159.2575,159.3801,159.0888,159.2115,4000.0
2019-02-13 14:20:00,207.61,207.96,207.57,207.95,2175.0,159.1808,159.4491,159.1501,159.4415,2175.0
2019-02-13 14:30:00,207.86,208.05,207.86,208.04,5109.0,159.3725,159.5182,159.3725,159.5105,5109.0
2019-02-13 14:40:00,208.08,208.08,207.55,207.55,37835.0,159.5412,159.5412,159.1348,159.1348,37835.0
2019-02-13 14:50:00,207.6,207.89,207.53,207.68,15002.0,159.1731,159.3955,159.1195,159.2345,15002.0
2019-02-13 15:00:00,207.66,208.02,207.65,208.0,21161.0,159.2191,159.4952,159.2115,159.4798,21161.0
2019-02-13 15:10:00,208.0,208.11,207.97,207.97,8828.0,159.4798,159.5642,159.4568,159.4568,8828.0
2019-02-13 15:20:00,207.93,207.99,207.74,207.77,9898.0,159.4261,159.4722,159.2805,159.3035,9898.0
2019-02-13 15:30:00,207.81,208.05,207.71,207.73,18873.0,159.3341,159.5182,159.2575,159.2728,18873.0
2019-02-13 15:40:00,207.8,208.06,207.8,207.98,21440.0,159.3265,159.5258,159.3265,159.4645,21440.0
2019-02-13 15:50:00,207.94,208.03,207.86,207.9,53044.0,159.4338,159.5028,159.3725,159.4031,53044.0
2019-02-14 09:30:00,208.31,208.92,207.42,208.25,8817.0,159.7175,160.1852,159.0351,159.6715,8817.0
2019-02-14 09:40:00,208.29,208.45,207.43,207.43,5199.0,159.7022,159.8248,159.0428,159.0428,5199.0
2019-02-14 09:50:00,207.45,207.46,206.8,207.08,2300.0,159.0581,159.0658,158.5597,158.7744,2300.0
2019-02-14 10:00:00,206.96,207.74,206.96,207.71,3107.0,158.6824,159.2805,158.6824,159.2575,3107.0
2019-02-14 10:10:00,207.64,208.45,207.58,208.36,5759.0,159.2038,159.8248,159.1578,159.7558,5759.0
2019-02-14 10:20:00,208.33,208.44,207.99,208.15,4003.0,159.7328,159.8172,159.4722,159.5948,4003.0
2019-02-14 10:30:00,208.08,208.18,207.37,207.75,11988.0,159.5412,159.6178,158.9968,159.2881,11988.0
2019-02-14 10:40:00,207.75,207.84,207.18,207.52,4583.0,159.2881,159.3571,158.8511,159.1118,4583.0
2019-02-14 10:50:00,207.62,207.76,207.05,207.29,5284.0,159.1885,159.2958,158.7514,158.9354,5284.0
2019-02-14 11:00:00,207.42,207.42,206.97,207.06,6274.0,159.0351,159.0351,158.6901,158.7591,6274.0
2019-02-14 11:10:00,207.13,207.23,206.7,206.94,2400.0,158.8128,158.8894,158.4831,158.6671,2400.0
2019-02-14 11:20:00,206.87,207.13,206.78,207.13,4100.0,158.6134,158.8128,158.5444,158.8128,4100.0
2019-02-14 11:30:00,207.01,207.26,206.96,207.07,5411.0,158.7208,158.9124,158.6824,158.7668,5411.0
2019-02-14 11:40:00,207.11,207.26,207.08,207.17,4100.0,158.7974,158.9124,158.7744,158.8434,4100.0
2019-02-14 11:50:00,207.32,207.34,207.03,207.1,4540.0,158.9584,158.9738,158.7361,158.7898,4540.0
2019-02-14 12:00:00,207.0,207.24,206.87,207.08,5341.0,158.7131,158.8971,158.6134,158.7744,5341.0
2019-02-14 12:10:00,207.13,207.41,206.91,207.39,14940.0,158.8128,159.0274,158.6441,159.0121,14940.0
2019-02-14 12:20:00,207.53,207.74,207.43,207.72,5016.0,159.1195,159.2805,159.0428,159.2651,5016.0
2019-02-14 12:30:00,207.65,207.71,207.55,207.67,4500.0,159.2115,159.2575,159.1348,159.2268,4500.0
2019-02-14 12:40:00,207.81,207.83,207.56,207.61,4143.0,159.3341,159.3495,159.1425,159.1808,4143.0
2019-02-14 12:50:00,207.61,207.99,207.61,207.99,13656.0,159.1808,159.4722,159.1808,159.4722,13656.0
2019-02-14 13:00:00,207.94,207.97,207.72,207.73,3982.0,159.4338,159.4568,159.2651,159.2728,3982.0
2019-02-14 13:10:00,207.77,207.97,207.69,207.97,5545.0,159.3035,159.4568,159.2421,159.4568,5545.0
2019-02-14 13:20:00,207.95,208.14,207.95,208.08,4200.0,159.4415,159.5872,159.4415,159.5412,4200.0
2019-02-14 13:30:00,208.16,208.22,207.96,208.22,1400.0,159.6025,159.6485,159.4491,159.6485,1400.0
2019-02-14 13:40:00,208.07,208.33,208.07,208.33,2200.0,159.5335,159.7328,159.5335,159.7328,2200.0
2019-02-14 13:50:00,208.36,208.46,208.24,208.24,8900.0,159.7558,159.8325,159.6638,159.6638,8900.0
2019-02-14 14:00:00,208.17,208.34,208.13,208.24,4482.0,159.6102,159.7405,159.5795,159.6638,4482.0
2019-02-14 14:10:00,208.25,208.25,208.06,208.11,5324.0,159.6715,159.6715,159.5258,159.5642,5324.0
2019-02-14 14:20:00,207.99,208.25,207.97,208.23,13556.0,159.4722,159.6715,159.4568,159.6562,13556.0
2019-02-14 14:30:00,208.24,208.31,208.16,208.29,6519.0,159.6638,159.7175,159.6025,159.7022,6519.0
2019-02-14 14:40:00,208.31,208.54,208.27,208.53,5138.0,159.7175,159.8939,159.6868,159.8862,5138.0
2019-02-14 14:50:00,208.6,208.62,208.33,208.45,4673.0,159.9399,159.9552,159.7328,159.8248,4673.0
2019-02-14 15:00:00,208.4,208.74,208.4,208.43,12196.0,159.7865,160.0472,159.7865,159.8095,12196.0
2019-02-14 15:10:00,208.53,208.53,208.16,208.31,10488.0,159.8862,159.8862,159.6025,159.7175,10488.0
2019-02-14 15:20:00,208.27,208.35,208.1,208.31,12309.0,159.6868,159.7482,159.5565,159.7175,12309.0
2019-02-14 15:30:00,208.31,208.76,208.25,208.64,8100.0,159.7175,160.0625,159.6715,159.9705,8100.0
2019-02-14 15:40:00,208.59,208.61,208.12,208.13,11198.0,159.9322,159.9475,159.5718,159.5795,11198.0
2019-02-14 15:50:00,208.09,208.21,207.82,208.15,27322.0,159.5488,159.6408,159.3418,159.5948,27322.0
2019-02-15 09:30:00,208.98,209.04,208.27,208.27,46553.0,160.2312,160.2772,159.6868,159.6868,46553.0
2019-02-15 09:40:00,207.95,208.34,207.87,208.34,3201.0,159.4415,159.7405,159.3801,159.7405,3201.0
2019-02-15 09:50:00,208.29,208.63,208.14,208.14,1719.0,159.7022,159.9629,159.5872,159.5872,1719.0
2019-02-15 10:00:00,208.46,208.52,208.0,208.21,5881.0,159.8325,159.8785,159.4798,159.6408,5881.0
2019-02-15 10:10:00,208.15,208.7,208.15,208.34,2888.0,159.5948,160.0165,159.5948,159.7405,2888.0
2019-02-15 10:20:00,208.35,208.61,208.33,208.34,3963.0,159.7482,159.9475,159.7328,159.7405,3963.0
2019-02-15 10:30:00,208.42,208.42,208.08,208.35,3653.0,159.8018,159.8018,159.5412,159.7482,3653.0
2019-02-15 10:40:00,208.32,208.45,208.23,208.3,2976.0,159.7252,159.8248,159.6562,159.7098,2976.0
2019-02-15 10:50:00,208.39,208.41,208.1,208.15,8100.0,159.7788,159.7942,159.5565,159.5948,8100.0
2019-02-15 11:00:00,208.25,208.57,208.22,208.38,4750.0,159.6715,159.9169,159.6485,159.7712,4750.0
2019-02-15 11:10:00,208.37,208.42,208.15,208.15,1900.0,159.7635,159.8018,159.5948,159.5948,1900.0
2019-02-15 11:20:00,208.25,208.33,207.92,207.93,9676.0,159.6715,159.7328,159.4185,159.4261,9676.0
2019-02-15 11:30:00,208.01,208.24,207.94,208.17,5158.0,159.4875,159.6638,159.4338,159.6102,5158.0
2019-02-15 11:40:00,208.17,208.21,208.06,208.06,6614.0,159.6102,159.6408,159.5258,159.5258,6614.0
2019-02-15 11:50:00,208.11,208.35,208.01,208.24,10571.0,159.5642,159.7482,159.4875,159.6638,10571.0
2019-02-15 12:00:00,208.24,208.29,208.02,208.14,4048.0,159.6638,159.7022,159.4952,159.5872,4048.0
2019-02-15 12:10:00,208.12,208.27,208.1,208.17,3528.0,159.5718,159.6868,159.5565,159.6102,3528.0
2019-02-15 12:20:00,208.19,208.36,208.12,208.31,3639.0,159.6255,159.7558,159.5718,159.7175,3639.0
2019-02-15 12:30:00,208.27,208.37,208.16,208.23,3847.0,159.6868,159.7635,159.6025,159.6562,3847.0
2019-02-15 12:40:00,208.26,208.33,208.1,208.23,8176.0,159.6792,159.7328,159.5565,159.6562,8176.0
2019-02-15 12:50:00,208.17,208.23,208.07,208.15,2600.0,159.6102,159.6562,159.5335,159.5948,2600.0
2019-02-15 13:00:00,208.08,208.35,208.05,208.35,1200.0,159.5412,159.7482,159.5182,159.7482,1200.0
2019-02-15 13:10:00,208.23,208.32,208.19,208.19,1800.0,159.6562,159.7252,159.6255,159.6255,1800.0
2019-02-15 13:20:00,208.19,208.23,208.02,208.02,2002.0,159.6255,159.6562,159.4952,159.4952,2002.0
2019-02-15 13:30:00,208.12,208.27,208.03,208.17,3144.0,159.5718,159.6868,159.5028,159.6102,3144.0
2019-02-15 13:40:00,208.1,208.16,208.02,208.09,1870.0,159.5565,159.6025,159.4952,159.5488,1870.0
2019-02-15 13:50:00,208.1,208.27,208.06,208.14,3572.0,159.5565,159.6868,159.5258,159.5872,3572.0
2019-02-15 14:00:00,208.18,208.35,208.18,208.22,1519.0,159.6178,159.7482,159.6178,159.6485,1519.0
2019-02-15 14:10:00,208.22,208.29,207.93,207.94,5449.0,159.6485,159.7022,159.4261,159.4338,5449.0
2019-02-15 14:20:00,207.87,207.87,207.67,207.67,4120.0,159.3801,159.3801,159.2268,159.2268,4120.0
2019-02-15 14:30:00,207.73,207.76,207.65,207.67,4663.0,159.2728,159.2958,159.2115,159.2268,4663.0
2019-02-15 14:40:00,207.69,207.71,207.45,207.57,7100.0,159.2421,159.2575,159.0581,159.1501,7100.0
2019-02-15 14:50:00,207.55,207.7,207.34,207.64,6526.0,159.1348,159.2498,158.9738,159.2038,6526.0
2019-02-15 15:00:00,207.55,207.7,207.5,207.5,6542.0,159.1348,159.2498,159.0965,159.0965,6542.0
2019-02-15 15:10:00,207.48,207.54,207.36,207.46,5645.0,159.0811,159.1271,158.9891,159.0658,5645.0
2019-02-15 15:20:00,207.41,207.45,207.18,207.22,12767.0,159.0274,159.0581,158.8511,158.8818,12767.0
2019-02-15 15:30:00,207.25,207.66,207.18,207.56,17456.0,158.9048,159.2191,158.8511,159.1425,17456.0
2019-02-15 15:40:00,207.57,207.6,207.2,207.36,32385.0,159.1501,159.1731,158.8664,158.9891,32385.0
2019-02-15 15:50:00,207.37,207.87,207.26,207.76,105217.0,158.9968,159.3801,158.9124,159.2958,105217.0
2019-02-19 09:30:00,208.0,208.19,207.56,207.92,16018.0,159.4798,159.6255,159.1425,159.4185,16018.0
2019-02-19 09:40:00,207.94,208.07,207.61,207.93,12852.0,159.4338,159.5335,159.1808,159.4261,12852.0
2019-02-19 09:50:00,207.8,208.02,207.46,207.76,16758.0,159.3265,159.4952,159.0658,159.2958,16758.0
2019-02-19 10:00:00,207.84,208.22,207.64,207.99,25624.0,159.3571,159.6485,159.2038,159.4722,25624.0
2019-02-19 10:10:00,207.97,208.01,207.73,207.76,11096.0,159.4568,159.4875,159.2728,159.2958,11096.0
2019-02-19 10:20:00,207.73,208.05,207.69,207.94,18572.0,159.2728,159.5182,159.2421,159.4338,18572.0
2019-02-19 10:30:00,207.85,207.99,207.57,207.69,5739.0,159.3648,159.4722,159.1501,159.2421,5739.0
2019-02-19 10:40:00,207.77,208.0,207.74,207.99,34853.0,159.3035,159.4798,159.2805,159.4722,34853.0
2019-02-19 10:50:00,207.92,208.07,207.7,207.81,42556.0,159.4185,159.5335,159.2498,159.3341,42556.0
2019-02-19 11:00:00,207.82,207.82,207.6,207.72,8166.0,159.3418,159.3418,159.1731,159.2651,8166.0
2019-02-19 11:10:00,207.74,207.87,207.65,207.72,5665.0,159.2805,159.3801,159.2115,159.2651,5665.0
2019-02-19 11:20:00,207.78,207.87,207.64,207.8,17732.0,159.3111,159.3801,159.2038,159.3265,17732.0
2019-02-19 11:30:00,207.78,207.82,207.66,207.66,3415.0,159.3111,159.3418,159.2191,159.2191,3415.0
2019-02-19 11:40:00,207.67,207.73,207.6,207.68,12924.0,159.2268,159.2728,159.1731,159.2345,12924.0
2019-02-19 11:50:00,207.66,207.8,207.62,207.69,21445.0,159.2191,159.3265,159.1885,159.2421,21445.0
2019-02-19 12:00:00,207.77,207.77,207.6,207.69,11454.0,159.3035,159.3035,159.1731,159.2421,11454.0
2019-02-19 12:10:00,207.63,207.75,207.57,207.7,13648.0,159.1961,159.2881,159.1501,159.2498,13648.0
2019-02-19 12:20:00,207.7,207.73,207.65,207.7,4100.0,159.2498,159.2728,159.2115,159.2498,4100.0
2019-02-19 12:30:00,207.73,207.73,207.6,207.62,14509.0,159.2728,159.2728,159.1731,159.1885,14509.0
2019-02-19 12:40:00,207.64,207.7,207.56,207.6,3309.0,159.2038,159.2498,159.1425,159.1731,3309.0
2019-02-19 12:50:00,207.54,207.59,207.45,207.5,7287.0,159.1271,159.1655,159.0581,159.0965,7287.0
2019-02-19 13:00:00,207.51,207.51,207.34,207.37,4016.0,159.1041,159.1041,158.9738,158.9968,4016.0
2019-02-19 13:10:00,207.41,207.51,207.34,207.45,12353.0,159.0274,159.1041,158.9738,159.0581,12353.0
2019-02-19 13:20:00,207.46,207.47,207.27,207.27,5100.0,159.0658,159.0735,158.9201,158.9201,5100.0
2019-02-19 13:30:00,207.28,207.29,207.03,207.03,5085.0,158.9278,158.9354,158.7361,158.7361,5085.0
2019-02-19 13:40:00,207.0,207.14,206.97,207.13,4405.0,158.7131,158.8204,158.6901,158.8128,4405.0
2019-02-19 13:50:00,207.15,207.21,207.03,207.04,5587.0,158.8281,158.8741,158.7361,158.7438,5587.0
2019-02-19 14:00:00,207.06,207.32,206.97,207.32,23683.0,158.7591,158.9584,158.6901,158.9584,23683.0
2019-02-19 14:10:00,207.34,207.51,207.3,207.47,5518.0,158.9738,159.1041,158.9431,159.0735,5518.0
2019-02-19 14:20:00,207.46,207.49,207.3,207.47,13637.0,159.0658,159.0888,158.9431,159.0735,13637.0
2019-02-19 14:30:00,207.38,207.81,207.38,207.67,3890.0,159.0044,159.3341,159.0044,159.2268,3890.0
2019-02-19 14:40:00,207.67,208.0,207.61,207.95,22573.0,159.2268,159.4798,159.1808,159.4415,22573.0
2019-02-19 14:50:00,207.89,208.0,207.78,207.96,10489.0,159.3955,159.4798,159.3111,159.4491,10489.0
2019-02-19 15:00:00,207.95,208.0,207.7,207.81,26600.0,159.4415,159.4798,159.2498,159.3341,26600.0
2019-02-19 15:10:00,207.73,207.87,207.69,207.77,7407.0,159.2728,159.3801,159.2421,159.3035,7407.0
2019-02-19 15:20:00,207.71,207.71,207.5,207.6,9264.0,159.2575,159.2575,159.0965,159.1731,9264.0
2019-02-19 15:30:00,207.6,208.0,207.51,207.89,20942.0,159.1731,159.4798,159.1041,159.3955,20942.0
2019-02-19 15:40:00,207.88,207.95,207.77,207.87,17069.0,159.3878,159.4415,159.3035,159.3801,17069.0
2019-02-19 15:50:00,207.84,207.96,207.79,207.91,34869.0,159.3571,159.4491,159.3188,159.4108,34869.0
2019-02-20 09:30:00,207.81,207.81,206.8,206.97,9410.0,159.3341,159.3341,158.5597,158.6901,9410.0
2019-02-20 09:40:00,206.7,207.1,206.32,206.41,10623.0,158.4831,158.7898,158.1917,158.2607,10623.0
2019-02-20 09:50:00,206.41,206.41,205.96,206.2,19054.0,158.2607,158.2607,157.9157,158.0997,19054.0
2019-02-20 10:00:00,206.18,206.53,206.11,206.35,18705.0,158.0844,158.3527,158.0307,158.2147,18705.0
2019-02-20 10:10:00,206.38,206.67,206.29,206.44,21200.0,158.2377,158.4601,158.1687,158.2837,21200.0
2019-02-20 10:20:00,206.42,206.52,206.05,206.09,11618.0,158.2684,158.3451,157.9847,158.0154,11618.0
2019-02-20 10:30:00,206.11,206.36,205.88,205.88,48888.0,158.0307,158.2224,157.8544,157.8544,48888.0
2019-02-20 10:40:00,205.92,205.95,204.99,205.0,27487.0,157.885,157.908,157.172,157.1796,27487.0
2019-02-20 10:50:00,204.89,205.18,204.85,204.87,41133.0,157.0953,157.3176,157.0646,157.08,41133.0
2019-02-20 11:00:00,204.92,205.0,204.74,204.84,9419.0,157.1183,157.1796,156.9803,157.057,9419.0
2019-02-20 11:10:00,204.85,204.91,204.31,204.33,9147.0,157.0646,157.1106,156.6506,156.6659,9147.0
2019-02-20 11:20:00,204.38,205.02,204.38,205.02,16521.0,156.7043,157.195,156.7043,157.195,16521.0
2019-02-20 11:30:00,205.0,205.48,204.94,205.48,10131.0,157.1796,157.5477,157.1336,157.5477,10131.0
2019-02-20 11:40:00,205.51,205.91,205.41,205.72,23517.0,157.5707,157.8774,157.494,157.7317,23517.0
2019-02-20 11:50:00,205.61,205.9,205.48,205.48,9227.0,157.6473,157.8697,157.5477,157.5477,9227.0
2019-02-20 12:00:00,205.43,205.75,205.26,205.71,4771.0,157.5093,157.7547,157.379,157.724,4771.0
2019-02-20 12:10:00,205.73,205.92,205.62,205.87,16877.0,157.7393,157.885,157.655,157.8467,16877.0
2019-02-20 12:20:00,205.83,205.93,205.67,205.93,7552.0,157.816,157.8927,157.6933,157.8927,7552.0
2019-02-20 12:30:00,205.86,205.96,205.79,205.86,15357.0,157.839,157.9157,157.7853,157.839,15357.0
2019-02-20 12:40:00,205.89,205.94,205.82,205.87,3004.0,157.862,157.9004,157.8083,157.8467,3004.0
2019-02-20 12:50:00,205.83,205.98,205.77,205.93,16695.0,157.816,157.931,157.77,157.8927,16695.0
2019-02-20 13:00:00,206.0,206.12,205.9,206.07,5968.0,157.9464,158.0384,157.8697,158.0,5968.0
2019-02-20 13:10:00,206.12,206.29,206.02,206.05,4914.0,158.0384,158.1687,157.9617,157.9847,4914.0
2019-02-20 13:20:00,206.09,206.3,206.09,206.15,4127.0,158.0154,158.1764,158.0154,158.0614,4127.0
2019-02-20 13:30:00,206.18,206.39,206.09,206.34,3306.0,158.0844,158.2454,158.0154,158.207,3306.0
2019-02-20 13:40:00,206.34,206.34,206.07,206.21,13034.0,158.207,158.207,158.0,158.1074,13034.0
2019-02-20 13:50:00,206.16,206.21,205.93,205.94,7169.0,158.069,158.1074,157.8927,157.9004,7169.0
2019-02-20 14:00:00,206.01,206.17,205.92,205.98,5923.0,157.954,158.0767,157.885,157.931,5923.0
2019-02-20 14:10:00,205.93,205.93,205.47,205.47,5105.0,157.8927,157.8927,157.54,157.54,5105.0
2019-02-20 14:20:00,205.4,205.76,205.29,205.68,4746.0,157.4863,157.7623,157.402,157.701,4746.0
2019-02-20 14:30:00,205.75,206.09,205.75,205.86,14847.0,157.7547,158.0154,157.7547,157.839,14847.0
2019-02-20 14:40:00,205.81,205.91,205.7,205.86,17145.0,157.8007,157.8774,157.7163,157.839,17145.0
2019-02-20 14:50:00,205.86,206.32,205.86,206.05,12918.0,157.839,158.1917,157.839,157.9847,12918.0
2019-02-20 15:00:00,206.06,206.09,205.65,205.67,9706.0,157.9924,158.0154,157.678,157.6933,9706.0
2019-02-20 15:10:00,205.61,205.82,205.52,205.82,14434.0,157.6473,157.8083,157.5783,157.8083,14434.0
2019-02-20 15:20:00,205.83,205.83,205.54,205.63,21788.0,157.816,157.816,157.5937,157.6627,21788.0
2019-02-20 15:30:00,205.61,205.87,205.56,205.58,18967.0,157.6473,157.8467,157.609,157.6243,18967.0
2019-02-20 15:40:00,205.58,205.68,205.44,205.66,18431.0,157.6243,157.701,157.517,157.6857,18431.0
2019-02-20 15:50:00,205.66,205.97,205.55,205.67,65056.0,157.6857,157.9234,157.6013,157.6933,65056.0
2019-02-21 09:30:00,203.1,203.52,200.87,200.97,50850.0,155.7228,156.0449,154.013,154.0897,50850.0
2019-02-21 09:40:00,201.06,201.06,200.1,200.72,32858.0,154.1587,154.1587,153.4227,153.898,32858.0
2019-02-21 09:50:00,200.58,200.63,199.77,199.87,22724.0,153.7907,153.829,153.1696,153.2463,22724.0
2019-02-21 10:00:00,199.81,200.47,199.79,199.87,63299.0,153.2003,153.7063,153.185,153.2463,63299.0
2019-02-21 10:10:00,199.83,200.66,199.82,200.66,34339.0,153.2156,153.852,153.208,153.852,34339.0
2019-02-21 10:20:00,200.61,201.37,200.49,201.08,28354.0,153.8137,154.3964,153.7217,154.174,28354.0
2019-02-21 10:30:00,201.13,201.62,200.71,200.71,31591.0,154.2124,154.5881,153.8904,153.8904,31591.0
2019-02-21 10:40:00,200.64,200.96,200.62,200.8,20636.0,153.8367,154.082,153.8214,153.9594,20636.0
2019-02-21 10:50:00,200.72,201.06,200.72,200.98,72661.0,153.898,154.1587,153.898,154.0974,72661.0
2019-02-21 11:00:00,201.03,201.18,200.91,201.14,11674.0,154.1357,154.2507,154.0437,154.2201,11674.0
2019-02-21 11:10:00,201.18,201.31,200.54,201.0,27003.0,154.2507,154.3504,153.76,154.1127,27003.0
2019-02-21 11:20:00,200.95,201.05,200.58,200.88,17771.0,154.0744,154.151,153.7907,154.0207,17771.0
2019-02-21 11:30:00,200.86,200.86,200.47,200.81,28003.0,154.0054,154.0054,153.7063,153.967,28003.0
2019-02-21 11:40:00,200.84,201.01,200.83,200.94,16453.0,153.99,154.1204,153.9824,154.0667,16453.0
2019-02-21 11:50:00,200.93,201.19,200.8,200.83,9467.0,154.059,154.2584,153.9594,153.9824,9467.0
2019-02-21 12:00:00,200.72,200.83,200.6,200.79,12753.0,153.898,153.9824,153.806,153.9517,12753.0
2019-02-21 12:10:00,200.77,200.81,200.6,200.7,8335.0,153.9364,153.967,153.806,153.8827,8335.0
2019-02-21 12:20:00,200.7,200.74,200.49,200.5,10455.0,153.8827,153.9134,153.7217,153.7293,10455.0
2019-02-21 12:30:00,200.56,200.67,200.44,200.45,18062.0,153.7753,153.8597,153.6833,153.691,18062.0
2019-02-21 12:40:00,200.51,200.56,200.41,200.41,5848.0,153.737,153.7753,153.6603,153.6603,5848.0
2019-02-21 12:50:00,200.39,200.51,200.31,200.39,8953.0,153.645,153.737,153.5837,153.645,8953.0
2019-02-21 13:00:00,200.36,200.4,199.74,200.21,28659.0,153.622,153.6527,153.1466,153.507,28659.0
2019-02-21 13:10:00,200.2,200.3,199.72,199.73,24533.0,153.4993,153.576,153.1313,153.139,24533.0
2019-02-21 13:20:00,199.78,200.02,199.53,199.91,13577.0,153.1773,153.3613,152.9856,153.277,13577.0
2019-02-21 13:30:00,199.96,199.99,199.75,199.75,7745.0,153.3153,153.3383,153.1543,153.1543,7745.0
2019-02-21 13:40:00,199.81,199.95,199.73,199.9,11608.0,153.2003,153.3076,153.139,153.2693,11608.0
2019-02-21 13:50:00,199.93,200.18,199.91,200.17,14931.0,153.2923,153.484,153.277,153.4763,14931.0
2019-02-21 14:00:00,200.18,200.25,200.06,200.11,10960.0,153.484,153.5377,153.392,153.4303,10960.0
2019-02-21 14:10:00,200.15,200.27,200.09,200.19,14759.0,153.461,153.553,153.415,153.4917,14759.0
2019-02-21 14:20:00,200.22,200.49,200.17,200.47,41681.0,153.5147,153.7217,153.4763,153.7063,41681.0
2019-02-21 14:30:00,200.43,200.48,200.27,200.45,11209.0,153.6757,153.714,153.553,153.691,11209.0
2019-02-21 14:40:00,200.4,200.45,200.24,200.37,14346.0,153.6527,153.691,153.53,153.6297,14346.0
2019-02-21 14:50:00,200.3,200.37,200.22,200.33,7031.0,153.576,153.6297,153.5147,153.599,7031.0
2019-02-21 15:00:00,200.31,200.37,200.13,200.27,11826.0,153.5837,153.6297,153.4457,153.553,11826.0
2019-02-21 15:10:00,200.28,200.45,199.98,200.07,11300.0,153.5607,153.691,153.3306,153.3997,11300.0
2019-02-21 15:20:00,200.05,200.08,199.91,199.96,10950.0,153.3843,153.4073,153.277,153.3153,10950.0
2019-02-21 15:30:00,199.94,200.16,199.74,200.04,30487.0,153.3,153.4687,153.1466,153.3766,30487.0
2019-02-21 15:40:00,200.04,200.74,200.02,200.73,51632.0,153.3766,153.9134,153.3613,153.9057,51632.0
2019-02-21 15:50:00,200.74,200.82,200.34,200.49,106944.0,153.9134,153.9747,153.6067,153.7217,106944.0
2019-02-22 09:30:00,200.83,202.11,199.81,200.48,27067.0,153.9824,154.9638,153.2003,153.714,27067.0
2019-02-22 09:40:00,200.43,200.98,200.29,200.96,15910.0,153.6757,154.0974,153.5683,154.082,15910.0
2019-02-22 09:50:00,200.74,201.14,200.63,200.94,29956.0,153.9134,154.2201,153.829,154.0667,29956.0
2019-02-22 10:00:00,201.06,201.78,201.03,201.55,24099.0,154.1587,154.7108,154.1357,154.5344,24099.0
2019-02-22 10:10:00,201.53,201.86,201.39,201.39,10972.0,154.5191,154.7721,154.4117,154.4117,10972.0
2019-02-22 10:20:00,201.38,201.86,201.26,201.59,14022.0,154.4041,154.7721,154.3121,154.5651,14022.0
2019-02-22 10:30:00,201.59,201.83,201.53,201.83,10859.0,154.5651,154.7491,154.5191,154.7491,10859.0
2019-02-22 10:40:00,201.73,201.73,201.45,201.66,10694.0,154.6724,154.6724,154.4577,154.6188,10694.0
2019-02-22 10:50:00,201.66,201.93,201.6,201.89,2632.0,154.6188,154.8258,154.5727,154.7951,2632.0
2019-02-22 11:00:00,201.84,202.5,201.84,202.23,14875.0,154.7568,155.2628,154.7568,155.0558,14875.0
2019-02-22 11:10:00,202.18,202.53,201.76,201.76,14668.0,155.0175,155.2858,154.6954,154.6954,14668.0
2019-02-22 11:20:00,201.67,202.11,201.67,201.9,10470.0,154.6264,154.9638,154.6264,154.8028,10470.0
2019-02-22 11:30:00,201.9,202.13,201.73,202.03,9349.0,154.8028,154.9791,154.6724,154.9024,9349.0
2019-02-22 11:40:00,201.94,202.02,201.76,201.84,9296.0,154.8334,154.8948,154.6954,154.7568,9296.0
2019-02-22 11:50:00,201.74,201.93,201.58,201.69,8128.0,154.6801,154.8258,154.5574,154.6418,8128.0
2019-02-22 12:00:00,201.64,201.82,201.52,201.52,12595.0,154.6034,154.7414,154.5114,154.5114,12595.0
2019-02-22 12:10:00,201.54,201.56,201.4,201.47,5555.0,154.5267,154.5421,154.4194,154.4731,5555.0
2019-02-22 12:20:00,201.54,201.54,201.3,201.36,3402.0,154.5267,154.5267,154.3427,154.3887,3402.0
2019-02-22 12:30:00,201.3,201.42,201.08,201.18,7871.0,154.3427,154.4347,154.174,154.2507,7871.0
2019-02-22 12:40:00,201.16,201.31,201.13,201.3,4650.0,154.2354,154.3504,154.2124,154.3427,4650.0
2019-02-22 12:50:00,201.3,201.31,200.94,201.06,9169.0,154.3427,154.3504,154.0667,154.1587,9169.0
2019-02-22 13:00:00,201.06,201.33,201.04,201.28,8029.0,154.1587,154.3657,154.1434,154.3274,8029.0
2019-02-22 13:10:00,201.21,201.45,201.15,201.38,11065.0,154.2737,154.4577,154.2277,154.4041,11065.0
2019-02-22 13:20:00,201.43,201.43,201.18,201.35,4900.0,154.4424,154.4424,154.2507,154.3811,4900.0
2019-02-22 13:30:00,201.32,201.61,201.27,201.53,8345.0,154.3581,154.5804,154.3197,154.5191,8345.0
2019-02-22 13:40:00,201.57,201.78,201.53,201.74,6039.0,154.5497,154.7108,154.5191,154.6801,6039.0
2019-02-22 13:50:00,201.71,201.93,201.71,201.93,6733.0,154.6571,154.8258,154.6571,154.8258,6733.0
2019-02-22 14:00:00,201.87,201.94,201.56,201.56,9534.0,154.7798,154.8334,154.5421,154.5421,9534.0
2019-02-22 14:10:00,201.56,202.09,201.56,201.93,9440.0,154.5421,154.9484,154.5421,154.8258,9440.0
2019-02-22 14:20:00,201.95,202.02,201.84,201.94,9309.0,154.8411,154.8948,154.7568,154.8334,9309.0
2019-02-22 14:30:00,201.9,201.9,201.57,201.77,14827.0,154.8028,154.8028,154.5497,154.7031,14827.0
2019-02-22 14:40:00,201.7,201.7,201.39,201.56,6819.0,154.6494,154.6494,154.4117,154.5421,6819.0
2019-02-22 14:50:00,201.44,201.49,201.22,201.31,10439.0,154.4501,154.4884,154.2814,154.3504,10439.0
2019-02-22 15:00:00,201.18,201.59,201.1,201.42,8673.0,154.2507,154.5651,154.1894,154.4347,8673.0
2019-02-22 15:10:00,201.51,201.69,201.46,201.67,10521.0,154.5037,154.6418,154.4654,154.6264,10521.0
2019-02-22 15:20:00,201.64,201.64,201.41,201.47,15634.0,154.6034,154.6034,154.4271,154.4731,15634.0
2019-02-22 15:30:00,201.46,201.53,201.16,201.16,22680.0,154.4654,154.5191,154.2354,154.2354,22680.0
2019-02-22 15:40:00,201.15,201.53,201.04,201.17,48618.0,154.2277,154.5191,154.1434,154.2431,48618.0
2019-02-22 15:50:00,201.21,201.45,200.99,201.14,97661.0,154.2737,154.4577,154.105,154.2201,97661.0
2019-02-25 09:30:00,201.36,201.81,199.81,200.21,24955.0,154.3887,154.7338,153.2003,153.507,24955.0
2019-02-25 09:40:00,200.43,200.43,199.82,199.96,20505.0,153.6757,153.6757,153.208,153.3153,20505.0
2019-02-25 09:50:00,200.02,200.21,199.58,199.71,11278.0,153.3613,153.507,153.024,153.1236,11278.0
2019-02-25 10:00:00,199.84,200.47,199.73,200.27,33730.0,153.2233,153.7063,153.139,153.553,33730.0
2019-02-25 10:10:00,200.14,200.46,200.13,200.22,20983.0,153.4533,153.6987,153.4457,153.5147,20983.0
2019-02-25 10:20:00,200.2,200.29,199.95,200.07,10444.0,153.4993,153.5683,153.3076,153.3997,10444.0
2019-02-25 10:30:00,200.14,200.54,200.12,200.45,24235.0,153.4533,153.76,153.438,153.691,24235.0
2019-02-25 10:40:00,200.5,200.54,200.22,200.49,7962.0,153.7293,153.76,153.5147,153.7217,7962.0
2019-02-25 10:50:00,200.49,200.67,200.29,200.45,7841.0,153.7217,153.8597,153.5683,153.691,7841.0
2019-02-25 11:00:00,200.4,200.51,200.15,200.15,5068.0,153.6527,153.737,153.461,153.461,5068.0
2019-02-25 11:10:00,200.21,200.22,199.94,200.15,5144.0,153.507,153.5147,153.3,153.461,5144.0
2019-02-25 11:20:00,200.13,200.19,199.93,199.98,4644.0,153.4457,153.4917,153.2923,153.3306,4644.0
2019-02-25 11:30:00,200.02,200.11,199.8,199.98,8788.0,153.3613,153.4303,153.1926,153.3306,8788.0
2019-02-25 11:40:00,199.93,199.99,199.66,199.84,10771.0,153.2923,153.3383,153.0853,153.2233,10771.0
2019-02-25 11:50:00,199.79,199.94,199.73,199.94,6801.0,153.185,153.3,153.139,153.3,6801.0
2019-02-25 12:00:00,199.88,200.31,199.87,200.25,11931.0,153.254,153.5837,153.2463,153.5377,11931.0
2019-02-25 12:10:00,200.21,200.23,200.03,200.06,4900.0,153.507,153.5223,153.369,153.392,4900.0
2019-02-25 12:20:00,200.06,200.25,199.97,200.18,12190.0,153.392,153.5377,153.323,153.484,12190.0
2019-02-25 12:30:00,200.17,200.21,199.96,200.07,25589.0,153.4763,153.507,153.3153,153.3997,25589.0
2019-02-25 12:40:00,200.07,200.1,199.94,200.02,10848.0,153.3997,153.4227,153.3,153.3613,10848.0
2019-02-25 12:50:00,200.02,200.04,199.86,199.92,11127.0,153.3613,153.3766,153.2386,153.2846,11127.0
2019-02-25 13:00:00,199.95,200.2,199.95,200.12,15752.0,153.3076,153.4993,153.3076,153.438,15752.0
2019-02-25 13:10:00,200.13,200.2,200.06,200.14,6622.0,153.4457,153.4993,153.392,153.4533,6622.0
2019-02-25 13:20:00,200.16,200.16,199.97,200.05,8689.0,153.4687,153.4687,153.323,153.3843,8689.0
2019-02-25 13:30:00,200.08,200.12,199.92,200.04,10894.0,153.4073,153.438,153.2846,153.3766,10894.0
2019-02-25 13:40:00,200.09,200.6,200.07,200.58,35936.0,153.415,153.806,153.3997,153.7907,35936.0
2019-02-25 13:50:00,200.59,200.91,200.59,200.81,10136.0,153.7984,154.0437,153.7984,153.967,10136.0
2019-02-25 14:00:00,200.81,201.3,200.79,201.24,67317.0,153.967,154.3427,153.9517,154.2967,67317.0
2019-02-25 14:10:00,201.23,201.48,200.98,201.03,13180.0,154.2891,154.4807,154.0974,154.1357,13180.0
2019-02-25 14:20:00,200.99,201.54,200.99,201.4,10358.0,154.105,154.5267,154.105,154.4194,10358.0
2019-02-25 14:30:00,201.43,201.72,201.33,201.63,9681.0,154.4424,154.6648,154.3657,154.5957,9681.0
2019-02-25 14:40:00,201.64,202.01,201.59,201.91,10659.0,154.6034,154.8871,154.5651,154.8104,10659.0
2019-02-25 14:50:00,201.92,201.92,201.52,201.54,12216.0,154.8181,154.8181,154.5114,154.5267,12216.0
2019-02-25 15:00:00,201.55,201.64,201.06,201.06,16717.0,154.5344,154.6034,154.1587,154.1587,16717.0
2019-02-25 15:10:00,201.1,201.34,201.1,201.21,17512.0,154.1894,154.3734,154.1894,154.2737,17512.0
2019-02-25 15:20:00,201.17,201.42,200.98,201.32,32712.0,154.2431,154.4347,154.0974,154.3581,32712.0
2019-02-25 15:30:00,201.33,201.56,201.18,201.42,25457.0,154.3657,154.5421,154.2507,154.4347,25457.0
2019-02-25 15:40:00,201.41,201.74,201.33,201.44,35750.0,154.4271,154.6801,154.3657,154.4501,35750.0
2019-02-25 15:50:00,201.44,201.68,201.1,201.41,96379.0,154.4501,154.6341,154.1894,154.4271,96379.0
2019-02-26 09:30:00,201.93,202.48,201.68,201.81,8884.0,154.8258,155.2475,154.6341,154.7338,8884.0
2019-02-26 09:40:00,201.73,201.8,201.07,201.26,7022.0,154.6724,154.7261,154.1664,154.3121,7022.0
2019-02-26 09:50:00,201.07,201.55,200.93,201.0,7136.0,154.1664,154.5344,154.059,154.1127,7136.0
2019-02-26 10:00:00,201.05,201.28,200.77,200.77,9025.0,154.151,154.3274,153.9364,153.9364,9025.0
2019-02-26 10:10:00,200.77,201.68,200.77,201.29,14651.0,153.9364,154.6341,153.9364,154.3351,14651.0
2019-02-26 10:20:00,201.3,201.44,201.1,201.35,15720.0,154.3427,154.4501,154.1894,154.3811,15720.0
2019-02-26 10:30:00,201.35,201.63,201.23,201.41,18596.0,154.3811,154.5957,154.2891,154.4271,18596.0
2019-02-26 10:40:00,201.4,201.45,201.17,201.24,32361.0,154.4194,154.4577,154.2431,154.2967,32361.0
2019-02-26 10:50:00,201.21,201.45,201.2,201.39,11653.0,154.2737,154.4577,154.2661,154.4117,11653.0
2019-02-26 11:00:00,201.43,202.01,201.37,201.91,15615.0,154.4424,154.8871,154.3964,154.8104,15615.0
2019-02-26 11:10:00,201.84,202.19,201.76,201.76,15279.0,154.7568,155.0251,154.6954,154.6954,15279.0
2019-02-26 11:20:00,201.75,202.33,201.71,202.28,21508.0,154.6878,155.1325,154.6571,155.0941,21508.0
2019-02-26 11:30:00,202.09,202.33,201.92,201.93,4310.0,154.9484,155.1325,154.8181,154.8258,4310.0
2019-02-26 11:40:00,202.09,202.29,201.97,202.25,7470.0,154.9484,155.1018,154.8564,155.0711,7470.0
2019-02-26 11:50:00,202.26,202.48,202.11,202.18,6877.0,155.0788,155.2475,154.9638,155.0175,6877.0
2019-02-26 12:00:00,202.19,202.53,202.15,202.43,11456.0,155.0251,155.2858,154.9944,155.2091,11456.0
2019-02-26 12:10:00,202.42,202.5,202.22,202.37,3003.0,155.2015,155.2628,155.0481,155.1631,3003.0
2019-02-26 12:20:00,202.3,202.4,202.12,202.4,3904.0,155.1095,155.1861,154.9714,155.1861,3904.0
2019-02-26 12:30:00,202.4,202.48,202.09,202.14,7719.0,155.1861,155.2475,154.9484,154.9868,7719.0
2019-02-26 12:40:00,202.14,202.16,201.93,202.07,3961.0,154.9868,155.0021,154.8258,154.9331,3961.0
2019-02-26 12:50:00,202.0,202.29,201.92,202.29,9007.0,154.8794,155.1018,154.8181,155.1018,9007.0
2019-02-26 13:00:00,202.23,202.54,202.23,202.42,17017.0,155.0558,155.2935,155.0558,155.2015,17017.0
2019-02-26 13:10:00,202.36,202.69,202.36,202.55,6823.0,155.1555,155.4085,155.1555,155.3011,6823.0
2019-02-26 13:20:00,202.59,202.8,202.44,202.57,4442.0,155.3318,155.4928,155.2168,155.3165,4442.0
2019-02-26 13:30:00,202.5,202.61,202.24,202.45,4750.0,155.2628,155.3471,155.0635,155.2245,4750.0
2019-02-26 13:40:00,202.45,202.45,202.14,202.33,3441.0,155.2245,155.2245,154.9868,155.1325,3441.0
2019-02-26 13:50:00,202.24,202.32,202.0,202.32,9900.0,155.0635,155.1248,154.8794,155.1248,9900.0
2019-02-26 14:00:00,202.29,202.47,202.26,202.3,6340.0,155.1018,155.2398,155.0788,155.1095,6340.0
2019-02-26 14:10:00,202.41,202.65,202.33,202.51,8793.0,155.1938,155.3778,155.1325,155.2705,8793.0
2019-02-26 14:20:00,202.57,202.7,202.33,202.57,34732.0,155.3165,155.4162,155.1325,155.3165,34732.0
2019-02-26 14:30:00,202.46,202.7,202.42,202.56,8216.0,155.2321,155.4162,155.2015,155.3088,8216.0
2019-02-26 14:40:00,202.59,202.78,202.55,202.56,15213.0,155.3318,155.4775,155.3011,155.3088,15213.0
2019-02-26 14:50:00,202.6,202.96,202.6,202.96,12135.0,155.3395,155.6155,155.3395,155.6155,12135.0
2019-02-26 15:00:00,202.96,203.01,202.81,203.01,10774.0,155.6155,155.6538,155.5005,155.6538,10774.0
2019-02-26 15:10:00,203.01,203.21,202.95,203.17,11241.0,155.6538,155.8072,155.6078,155.7765,11241.0
2019-02-26 15:20:00,203.15,203.18,202.34,202.49,24708.0,155.7612,155.7842,155.1401,155.2551,24708.0
2019-02-26 15:30:00,202.43,203.0,202.43,202.73,22082.0,155.2091,155.6462,155.2091,155.4392,22082.0
2019-02-26 15:40:00,202.75,202.82,202.57,202.72,29536.0,155.4545,155.5082,155.3165,155.4315,29536.0
2019-02-26 15:50:00,202.72,203.01,202.49,202.81,100396.0,155.4315,155.6538,155.2551,155.5005,100396.0
2019-02-27 09:30:00,203.2,207.54,202.68,206.65,58517.0,155.7995,159.1271,155.4008,158.4447,58517.0
2019-02-27 09:40:00,206.75,208.79,206.75,208.4,44449.0,158.5214,160.0855,158.5214,159.7865,44449.0
2019-02-27 09:50:00,208.5,208.88,207.18,207.27,31760.0,159.8632,160.1545,158.8511,158.9201,31760.0
2019-02-27 10:00:00,206.3,207.89,206.17,206.94,58941.0,158.1764,159.3955,158.0767,158.6671,58941.0
2019-02-27 10:10:00,206.99,208.07,206.94,207.89,27090.0,158.7054,159.5335,158.6671,159.3955,27090.0
2019-02-27 10:20:00,207.75,208.05,206.89,206.89,22988.0,159.2881,159.5182,158.6287,158.6287,22988.0
2019-02-27 10:30:00,207.05,207.46,206.4,206.97,33082.0,158.7514,159.0658,158.2531,158.6901,33082.0
2019-02-27 10:40:00,206.95,207.05,206.34,206.73,23618.0,158.6748,158.7514,158.207,158.5061,23618.0
2019-02-27 10:50:00,206.65,206.68,205.68,206.03,33380.0,158.4447,158.4677,157.701,157.9694,33380.0
2019-02-27 11:00:00,206.03,206.15,204.48,205.18,26656.0,157.9694,158.0614,156.7809,157.3176,26656.0
2019-02-27 11:10:00,205.25,205.39,204.4,204.49,19783.0,157.3713,157.4787,156.7196,156.7886,19783.0
2019-02-27 11:20:00,204.56,204.57,203.5,203.76,33838.0,156.8423,156.8499,156.0295,156.2289,33838.0
2019-02-27 11:30:00,203.6,204.56,203.6,204.56,27714.0,156.1062,156.8423,156.1062,156.8423,27714.0
2019-02-27 11:40:00,204.59,204.62,204.19,204.29,17992.0,156.8653,156.8883,156.5586,156.6353,17992.0
2019-02-27 11:50:00,204.32,204.48,204.3,204.48,14408.0,156.6583,156.7809,156.6429,156.7809,14408.0
2019-02-27 12:00:00,204.45,205.47,204.44,204.93,30668.0,156.7579,157.54,156.7503,157.126,30668.0
2019-02-27 12:10:00,204.85,204.85,204.43,204.64,14531.0,157.0646,157.0646,156.7426,156.9036,14531.0
2019-02-27 12:20:00,204.65,204.85,204.61,204.85,11220.0,156.9113,157.0646,156.8806,157.0646,11220.0
2019-02-27 12:30:00,204.86,205.25,204.84,205.12,9120.0,157.0723,157.3713,157.057,157.2716,9120.0
2019-02-27 12:40:00,205.2,205.25,204.77,204.77,19002.0,157.333,157.3713,157.0033,157.0033,19002.0
2019-02-27 12:50:00,204.78,204.83,204.31,204.83,9943.0,157.0109,157.0493,156.6506,157.0493,9943.0
2019-02-27 13:00:00,204.88,205.57,204.87,205.52,11041.0,157.0876,157.6167,157.08,157.5783,11041.0
2019-02-27 13:10:00,205.64,206.43,205.57,206.25,53320.0,157.6703,158.2761,157.6167,158.138,53320.0
2019-02-27 13:20:00,206.2,206.92,206.15,206.75,57884.0,158.0997,158.6518,158.0614,158.5214,57884.0
2019-02-27 13:30:00,206.68,207.39,206.62,207.29,17619.0,158.4677,159.0121,158.4217,158.9354,17619.0
2019-02-27 13:40:00,207.4,208.2,207.32,208.08,37176.0,159.0198,159.6332,158.9584,159.5412,37176.0
2019-02-27 13:50:00,208.2,208.57,207.25,207.47,60543.0,159.6332,159.9169,158.9048,159.0735,60543.0
2019-02-27 14:00:00,207.62,208.4,207.59,208.34,18513.0,159.1885,159.7865,159.1655,159.7405,18513.0
2019-02-27 14:10:00,208.32,208.73,207.97,208.73,19473.0,159.7252,160.0395,159.4568,160.0395,19473.0
2019-02-27 14:20:00,208.58,209.5,208.52,209.22,42505.0,159.9245,160.6299,159.8785,160.4152,42505.0
2019-02-27 14:30:00,209.19,209.35,208.57,209.19,31918.0,160.3922,160.5149,159.9169,160.3922,31918.0
2019-02-27 14:40:00,209.25,209.68,208.99,209.55,34811.0,160.4382,160.7679,160.2389,160.6683,34811.0
2019-02-27 14:50:00,209.5,210.08,209.42,209.48,41286.0,160.6299,161.0746,160.5686,160.6146,41286.0
2019-02-27 15:00:00,209.48,209.48,208.83,208.9,38289.0,160.6146,160.6146,160.1162,160.1699,38289.0
2019-02-27 15:10:00,208.94,209.0,208.75,208.8,45778.0,160.2005,160.2465,160.0549,160.0932,45778.0
2019-02-27 15:20:00,208.79,209.12,208.72,209.02,73910.0,160.0855,160.3386,160.0319,160.2619,73910.0
2019-02-27 15:30:00,208.99,209.38,208.97,209.38,52947.0,160.2389,160.5379,160.2235,160.5379,52947.0
2019-02-27 15:40:00,209.38,210.45,209.31,209.95,111146.0,160.5379,161.3583,160.4842,160.9749,111146.0
2019-02-27 15:50:00,209.93,210.01,209.23,209.63,158471.0,160.9596,161.0209,160.4229,160.7296,158471.0
2019-02-28 09:30:00,209.51,209.83,209.07,209.26,24920.0,160.6376,160.8829,160.3002,160.4459,24920.0
2019-02-28 09:40:00,209.13,209.63,208.65,209.31,25001.0,160.3462,160.7296,159.9782,160.4842,25001.0
2019-02-28 09:50:00,209.31,210.04,209.3,210.02,45950.0,160.4842,161.0439,160.4766,161.0286,45950.0
2019-02-28 10:00:00,210.05,211.28,210.0,210.74,32340.0,161.0516,161.9947,161.0133,161.5807,32340.0
2019-02-28 10:10:00,210.64,210.88,210.22,210.4,27161.0,161.504,161.688,161.182,161.32,27161.0
2019-02-28 10:20:00,210.38,210.75,209.85,210.68,28486.0,161.3046,161.5883,160.8983,161.5347,28486.0
2019-02-28 10:30:00,210.69,211.2,210.66,211.2,17555.0,161.5423,161.9334,161.5193,161.9334,17555.0
2019-02-28 10:40:00,211.16,211.66,211.13,211.57,23461.0,161.9027,162.2861,161.8797,162.217,23461.0
2019-02-28 10:50:00,211.46,212.06,211.22,211.87,23194.0,162.1327,162.5927,161.9487,162.4471,23194.0
2019-02-28 11:00:00,211.83,211.9,211.46,211.64,18813.0,162.4164,162.4701,162.1327,162.2707,18813.0
2019-02-28 11:10:00,211.64,212.29,211.53,212.29,36296.0,162.2707,162.7691,162.1864,162.7691,36296.0
2019-02-28 11:20:00,212.26,212.37,211.76,211.94,35557.0,162.7461,162.8304,162.3627,162.5007,35557.0
2019-02-28 11:30:00,211.96,212.12,211.72,211.97,16972.0,162.5161,162.6387,162.3321,162.5237,16972.0
2019-02-28 11:40:00,212.01,212.33,211.98,212.27,22405.0,162.5544,162.7998,162.5314,162.7538,22405.0
2019-02-28 11:50:00,212.29,212.72,212.27,212.52,20421.0,162.7691,163.0988,162.7538,162.9454,20421.0
2019-02-28 12:00:00,212.55,212.77,212.44,212.77,19136.0,162.9684,163.1371,162.8841,163.1371,19136.0
2019-02-28 12:10:00,212.74,213.02,212.73,212.96,9935.0,163.1141,163.3288,163.1065,163.2828,9935.0
2019-02-28 12:20:00,212.97,213.05,212.75,212.93,14483.0,163.2905,163.3518,163.1218,163.2598,14483.0
2019-02-28 12:30:00,212.86,212.91,212.2,212.46,25764.0,163.2061,163.2445,162.7001,162.8994,25764.0
2019-02-28 12:40:00,212.45,212.45,212.15,212.3,9254.0,162.8918,162.8918,162.6617,162.7768,9254.0
2019-02-28 12:50:00,212.28,212.35,212.09,212.31,8531.0,162.7614,162.8151,162.6157,162.7844,8531.0
2019-02-28 13:00:00,212.32,212.54,212.2,212.33,11936.0,162.7921,162.9608,162.7001,162.7998,11936.0
2019-02-28 13:10:00,212.33,212.52,212.22,212.47,15909.0,162.7998,162.9454,162.7154,162.9071,15909.0
2019-02-28 13:20:00,212.45,212.67,212.44,212.6,14979.0,162.8918,163.0604,162.8841,163.0068,14979.0
2019-02-28 13:30:00,212.58,212.63,212.43,212.53,16650.0,162.9914,163.0298,162.8764,162.9531,16650.0
2019-02-28 13:40:00,212.47,212.6,212.44,212.56,24226.0,162.9071,163.0068,162.8841,162.9761,24226.0
2019-02-28 13:50:00,212.58,212.69,212.5,212.56,10771.0,162.9914,163.0758,162.9301,162.9761,10771.0
2019-02-28 14:00:00,212.6,212.67,212.41,212.43,18885.0,163.0068,163.0604,162.8611,162.8764,18885.0
2019-02-28 14:10:00,212.43,212.58,212.43,212.54,23438.0,162.8764,162.9914,162.8764,162.9608,23438.0
2019-02-28 14:20:00,212.54,212.59,212.44,212.51,27467.0,162.9608,162.9991,162.8841,162.9378,27467.0
2019-02-28 14:30:00,212.47,212.56,212.44,212.51,21487.0,162.9071,162.9761,162.8841,162.9378,21487.0
2019-02-28 14:40:00,212.48,212.56,212.45,212.49,25482.0,162.9148,162.9761,162.8918,162.9224,25482.0
2019-02-28 14:50:00,212.47,212.77,212.44,212.69,43812.0,162.9071,163.1371,162.8841,163.0758,43812.0
2019-02-28 15:00:00,212.71,212.83,212.53,212.63,29405.0,163.0911,163.1831,162.9531,163.0298,29405.0
2019-02-28 15:10:00,212.66,212.81,212.63,212.77,25552.0,163.0528,163.1678,163.0298,163.1371,25552.0
2019-02-28 15:20:00,212.79,212.89,212.66,212.84,47654.0,163.1525,163.2291,163.0528,163.1908,47654.0
2019-02-28 15:30:00,212.84,212.84,212.23,212.26,38161.0,163.1908,163.1908,162.7231,162.7461,38161.0
2019-02-28 15:40:00,212.26,212.31,211.7,212.13,39072.0,162.7461,162.7844,162.3167,162.6464,39072.0
2019-02-28 15:50:00,212.12,212.52,211.38,211.44,226110.0,162.6387,162.9454,162.0714,162.1174,226110.0
2019-03-01 09:30:00,211.04,211.4,209.62,209.96,17324.0,161.8107,162.0867,160.7219,160.9826,17324.0
2019-03-01 09:40:00,209.87,210.18,209.37,210.0,8283.0,160.9136,161.1513,160.5302,161.0133,8283.0
2019-03-01 09:50:00,210.13,210.16,209.8,209.86,12453.0,161.113,161.136,160.8599,160.9059,12453.0
2019-03-01 10:00:00,209.85,210.15,209.58,210.02,77419.0,160.8983,161.1283,160.6913,161.0286,77419.0
2019-03-01 10:10:00,210.0,210.05,209.25,209.87,28742.0,161.0133,161.0516,160.4382,160.9136,28742.0
2019-03-01 10:20:00,209.86,209.98,209.54,209.97,9797.0,160.9059,160.9979,160.6606,160.9903,9797.0
2019-03-01 10:30:00,209.96,210.46,209.92,210.3,15345.0,160.9826,161.366,160.9519,161.2433,15345.0
2019-03-01 10:40:00,210.35,210.58,210.12,210.45,13781.0,161.2816,161.458,161.1053,161.3583,13781.0
2019-03-01 10:50:00,210.55,211.02,210.43,210.93,13554.0,161.435,161.7953,161.343,161.7263,13554.0
2019-03-01 11:00:00,210.94,211.42,210.93,211.09,20872.0,161.734,162.102,161.7263,161.849,20872.0
2019-03-01 11:10:00,211.07,211.29,210.8,210.87,31836.0,161.8337,162.0024,161.6267,161.6803,31836.0
2019-03-01 11:20:00,210.78,210.85,210.07,210.22,15844.0,161.6113,161.665,161.0669,161.182,15844.0
2019-03-01 11:30:00,210.26,211.14,210.24,211.1,15341.0,161.2126,161.8874,161.1973,161.8567,15341.0
2019-03-01 11:40:00,210.94,210.94,210.4,210.4,4216.0,161.734,161.734,161.32,161.32,4216.0
2019-03-01 11:50:00,210.37,210.8,210.35,210.75,6312.0,161.297,161.6267,161.2816,161.5883,6312.0
2019-03-01 12:00:00,210.75,210.91,210.26,210.49,7338.0,161.5883,161.711,161.2126,161.389,7338.0
2019-03-01 12:10:00,210.4,210.52,210.16,210.34,4933.0,161.32,161.412,161.136,161.274,4933.0
2019-03-01 12:20:00,210.31,210.41,210.18,210.18,4179.0,161.251,161.3276,161.1513,161.1513,4179.0
2019-03-01 12:30:00,210.29,210.5,210.14,210.35,11743.0,161.2356,161.3966,161.1206,161.2816,11743.0
2019-03-01 12:40:00,210.34,210.98,210.33,210.93,7052.0,161.274,161.7647,161.2663,161.7263,7052.0
2019-03-01 12:50:00,210.9,211.06,210.8,210.94,7600.0,161.7033,161.826,161.6267,161.734,7600.0
2019-03-01 13:00:00,210.96,211.61,210.96,211.61,11038.0,161.7493,162.2477,161.7493,162.2477,11038.0
2019-03-01 13:10:00,211.59,211.74,211.44,211.6,10452.0,162.2324,162.3474,162.1174,162.24,10452.0
2019-03-01 13:20:00,211.58,212.05,211.49,211.71,9893.0,162.2247,162.5851,162.1557,162.3244,9893.0
2019-03-01 13:30:00,211.82,211.89,211.49,211.63,4933.0,162.4087,162.4624,162.1557,162.263,4933.0
2019-03-01 13:40:00,211.65,211.75,211.55,211.75,4977.0,162.2784,162.3551,162.2017,162.3551,4977.0
2019-03-01 13:50:00,211.81,211.81,211.56,211.68,16575.0,162.4011,162.4011,162.2094,162.3014,16575.0
2019-03-01 14:00:00,211.66,211.75,211.6,211.64,7588.0,162.2861,162.3551,162.24,162.2707,7588.0
2019-03-01 14:10:00,211.62,211.96,211.59,211.96,7042.0,162.2554,162.5161,162.2324,162.5161,7042.0
2019-03-01 14:20:00,212.04,212.54,212.01,212.53,18845.0,162.5774,162.9608,162.5544,162.9531,18845.0
2019-03-01 14:30:00,212.53,212.61,212.37,212.58,12688.0,162.9531,163.0144,162.8304,162.9914,12688.0
2019-03-01 14:40:00,212.54,212.75,212.41,212.43,8571.0,162.9608,163.1218,162.8611,162.8764,8571.0
2019-03-01 14:50:00,212.4,212.61,212.13,212.31,18411.0,162.8534,163.0144,162.6464,162.7844,18411.0
2019-03-01 15:00:00,212.34,212.42,212.06,212.37,14873.0,162.8074,162.8688,162.5927,162.8304,14873.0
2019-03-01 15:10:00,212.36,212.42,212.17,212.28,13557.0,162.8228,162.8688,162.6771,162.7614,13557.0
2019-03-01 15:20:00,212.28,212.34,212.08,212.16,18752.0,162.7614,162.8074,162.6081,162.6694,18752.0
2019-03-01 15:30:00,212.16,212.22,211.87,212.04,17980.0,162.6694,162.7154,162.4471,162.5774,17980.0
2019-03-01 15:40:00,212.01,212.52,211.95,212.37,39501.0,162.5544,162.9454,162.5084,162.8304,39501.0
2019-03-01 15:50:00,212.3,212.51,211.91,212.03,81347.0,162.7768,162.9378,162.4777,162.5697,81347.0
2019-03-04 09:30:00,212.53,212.9,210.94,211.37,17812.0,162.9531,163.2368,161.734,162.0637,17812.0
2019-03-04 09:40:00,211.17,211.6,210.6,211.08,12211.0,161.9104,162.24,161.4733,161.8413,12211.0
2019-03-04 09:50:00,211.18,212.02,210.95,211.76,7875.0,161.918,162.5621,161.7417,162.3627,7875.0
2019-03-04 10:00:00,211.57,211.83,211.0,211.0,11982.0,162.217,162.4164,161.78,161.78,11982.0
2019-03-04 10:10:00,211.0,211.55,211.0,211.04,12828.0,161.78,162.2017,161.78,161.8107,12828.0
2019-03-04 10:20:00,211.11,211.41,210.94,210.97,14638.0,161.8643,162.0944,161.734,161.757,14638.0
2019-03-04 10:30:00,210.95,211.0,210.53,210.78,18894.0,161.7417,161.78,161.4196,161.6113,18894.0
2019-03-04 10:40:00,210.76,211.07,210.65,210.82,17102.0,161.596,161.8337,161.5117,161.642,17102.0
2019-03-04 10:50:00,210.71,210.71,210.25,210.41,14198.0,161.5577,161.5577,161.205,161.3276,14198.0
2019-03-04 11:00:00,210.41,210.74,210.28,210.61,15584.0,161.3276,161.5807,161.228,161.481,15584.0
2019-03-04 11:10:00,210.58,211.05,210.37,210.91,14081.0,161.458,161.8183,161.297,161.711,14081.0
2019-03-04 11:20:00,210.91,210.98,210.51,210.52,11411.0,161.711,161.7647,161.4043,161.412,11411.0
2019-03-04 11:30:00,210.53,210.53,210.07,210.21,10616.0,161.4196,161.4196,161.0669,161.1743,10616.0
2019-03-04 11:40:00,210.27,210.34,209.87,210.01,11414.0,161.2203,161.274,160.9136,161.0209,11414.0
2019-03-04 11:50:00,210.1,210.24,209.85,210.05,10524.0,161.09,161.1973,160.8983,161.0516,10524.0
2019-03-04 12:00:00,209.98,210.42,209.91,210.2,9798.0,160.9979,161.3353,160.9443,161.1666,9798.0
2019-03-04 12:10:00,210.19,210.19,209.61,209.92,9920.0,161.159,161.159,160.7143,160.9519,9920.0
2019-03-04 12:20:00,209.98,210.13,209.85,210.05,8797.0,160.9979,161.113,160.8983,161.0516,8797.0
2019-03-04 12:30:00,210.04,210.13,209.89,210.08,11544.0,161.0439,161.113,160.9289,161.0746,11544.0
2019-03-04 12:40:00,209.99,210.02,209.8,209.95,7411.0,161.0056,161.0286,160.8599,160.9749,7411.0
2019-03-04 12:50:00,209.95,209.95,209.61,209.64,6237.0,160.9749,160.9749,160.7143,160.7373,6237.0
2019-03-04 13:00:00,209.62,209.83,209.47,209.81,8740.0,160.7219,160.8829,160.6069,160.8676,8740.0
2019-03-04 13:10:00,209.81,210.15,209.8,210.04,9789.0,160.8676,161.1283,160.8599,161.0439,9789.0
2019-03-04 13:20:00,210.07,210.21,210.01,210.14,6673.0,161.0669,161.1743,161.0209,161.1206,6673.0
2019-03-04 13:30:00,210.09,210.47,210.04,210.47,4457.0,161.0823,161.3736,161.0439,161.3736,4457.0
2019-03-04 13:40:00,210.41,210.6,210.31,210.31,6836.0,161.3276,161.4733,161.251,161.251,6836.0
2019-03-04 13:50:00,210.36,210.48,210.26,210.32,8332.0,161.2893,161.3813,161.2126,161.2586,8332.0
2019-03-04 14:00:00,210.36,210.48,210.19,210.42,8524.0,161.2893,161.3813,161.159,161.3353,8524.0
2019-03-04 14:10:00,210.42,210.44,210.14,210.28,11736.0,161.3353,161.3506,161.1206,161.228,11736.0
2019-03-04 14:20:00,210.3,211.08,210.3,211.05,16874.0,161.2433,161.8413,161.2433,161.8183,16874.0
2019-03-04 14:30:00,211.01,211.11,211.0,211.0,14682.0,161.7877,161.8643,161.78,161.78,14682.0
2019-03-04 14:40:00,211.0,211.35,211.0,211.31,12433.0,161.78,162.0484,161.78,162.0177,12433.0
2019-03-04 14:50:00,211.28,211.79,211.28,211.52,23807.0,161.9947,162.3857,161.9947,162.1787,23807.0
2019-03-04 15:00:00,211.47,211.47,211.0,211.18,16449.0,162.1404,162.1404,161.78,161.918,16449.0
2019-03-04 15:10:00,211.23,211.45,211.2,211.44,17094.0,161.9564,162.125,161.9334,162.1174,17094.0
2019-03-04 15:20:00,211.46,211.88,211.44,211.56,16487.0,162.1327,162.4547,162.1174,162.2094,16487.0
2019-03-04 15:30:00,211.55,212.23,211.5,211.99,22714.0,162.2017,162.7231,162.1634,162.5391,22714.0
2019-03-04 15:40:00,211.97,212.58,211.97,212.46,46718.0,162.5237,162.9914,162.5237,162.8994,46718.0
2019-03-04 15:50:00,212.5,212.6,212.06,212.35,113185.0,162.9301,163.0068,162.5927,162.8151,113185.0
2019-03-05 09:30:00,211.58,212.97,211.58,211.8,11222.0,162.2247,163.2905,162.2247,162.3934,11222.0
2019-03-05 09:40:00,212.26,212.76,212.26,212.64,6827.0,162.7461,163.1295,162.7461,163.0374,6827.0
2019-03-05 09:50:00,212.64,212.9,212.26,212.42,19724.0,163.0374,163.2368,162.7461,162.8688,19724.0
2019-03-05 10:00:00,212.43,212.64,212.2,212.45,22475.0,162.8764,163.0374,162.7001,162.8918,22475.0
2019-03-05 10:10:00,212.54,212.61,212.31,212.6,4558.0,162.9608,163.0144,162.7844,163.0068,4558.0
2019-03-05 10:20:00,212.6,213.0,212.57,212.7,6380.0,163.0068,163.3135,162.9838,163.0834,6380.0
2019-03-05 10:30:00,212.76,212.99,212.57,212.57,6210.0,163.1295,163.3058,162.9838,162.9838,6210.0
2019-03-05 10:40:00,212.56,212.85,212.55,212.85,6064.0,162.9761,163.1985,162.9684,163.1985,6064.0
2019-03-05 10:50:00,212.92,213.06,212.85,213.06,6846.0,163.2521,163.3595,163.1985,163.3595,6846.0
2019-03-05 11:00:00,213.09,213.53,213.03,213.24,22710.0,163.3825,163.7198,163.3365,163.4975,22710.0
2019-03-05 11:10:00,213.4,213.42,213.22,213.22,11220.0,163.6202,163.6355,163.4821,163.4821,11220.0
2019-03-05 11:20:00,213.21,213.32,213.07,213.09,10713.0,163.4745,163.5588,163.3671,163.3825,10713.0
2019-03-05 11:30:00,213.12,213.32,213.12,213.3,6335.0,163.4055,163.5588,163.4055,163.5435,6335.0
2019-03-05 11:40:00,213.27,213.37,213.2,213.27,3200.0,163.5205,163.5972,163.4668,163.5205,3200.0
2019-03-05 11:50:00,213.26,213.39,213.25,213.39,4255.0,163.5128,163.6125,163.5052,163.6125,4255.0
2019-03-05 12:00:00,213.39,213.6,213.37,213.58,7944.0,163.6125,163.7735,163.5972,163.7582,7944.0
2019-03-05 12:10:00,213.56,213.69,213.55,213.69,3300.0,163.7428,163.8425,163.7352,163.8425,3300.0
2019-03-05 12:20:00,213.68,213.78,213.54,213.76,6587.0,163.8348,163.9115,163.7275,163.8962,6587.0
2019-03-05 12:30:00,213.74,213.76,213.34,213.34,2700.0,163.8808,163.8962,163.5742,163.5742,2700.0
2019-03-05 12:40:00,213.37,213.43,213.28,213.35,4751.0,163.5972,163.6432,163.5282,163.5818,4751.0
2019-03-05 12:50:00,213.34,213.6,213.29,213.33,5336.0,163.5742,163.7735,163.5358,163.5665,5336.0
2019-03-05 13:00:00,213.29,213.45,213.25,213.41,5740.0,163.5358,163.6585,163.5052,163.6278,5740.0
2019-03-05 13:10:00,213.43,213.5,213.24,213.24,7772.0,163.6432,163.6968,163.4975,163.4975,7772.0
2019-03-05 13:20:00,213.21,213.3,213.21,213.28,3200.0,163.4745,163.5435,163.4745,163.5282,3200.0
2019-03-05 13:30:00,213.28,213.37,213.2,213.37,8267.0,163.5282,163.5972,163.4668,163.5972,8267.0
2019-03-05 13:40:00,213.37,213.47,213.36,213.47,5348.0,163.5972,163.6738,163.5895,163.6738,5348.0
2019-03-05 13:50:00,213.46,213.54,213.43,213.44,3686.0,163.6662,163.7275,163.6432,163.6508,3686.0
2019-03-05 14:00:00,213.45,213.48,213.4,213.45,3184.0,163.6585,163.6815,163.6202,163.6585,3184.0
2019-03-05 14:10:00,213.44,213.44,213.31,213.42,4090.0,163.6508,163.6508,163.5512,163.6355,4090.0
2019-03-05 14:20:00,213.43,213.65,213.43,213.62,2558.0,163.6432,163.8118,163.6432,163.7888,2558.0
2019-03-05 14:30:00,213.61,213.77,213.57,213.66,6113.0,163.7812,163.9039,163.7505,163.8195,6113.0
2019-03-05 14:40:00,213.66,213.9,213.66,213.9,2000.0,163.8195,164.0035,163.8195,164.0035,2000.0
2019-03-05 14:50:00,213.89,213.93,213.7,213.7,7266.0,163.9959,164.0265,163.8502,163.8502,7266.0
2019-03-05 15:00:00,213.7,213.79,213.64,213.78,6738.0,163.8502,163.9192,163.8042,163.9115,6738.0
2019-03-05 15:10:00,213.79,213.83,213.67,213.71,4541.0,163.9192,163.9499,163.8272,163.8578,4541.0
2019-03-05 15:20:00,213.66,213.66,213.48,213.52,17256.0,163.8195,163.8195,163.6815,163.7122,17256.0
2019-03-05 15:30:00,213.52,213.72,213.48,213.54,12762.0,163.7122,163.8655,163.6815,163.7275,12762.0
2019-03-05 15:40:00,213.53,213.6,213.38,213.6,21788.0,163.7198,163.7735,163.6048,163.7735,21788.0
2019-03-05 15:50:00,213.61,213.82,213.15,213.16,78740.0,163.7812,163.9422,163.4285,163.4361,78740.0
2019-03-06 09:30:00,213.45,213.81,212.42,213.51,8919.0,163.6585,163.9345,162.8688,163.7045,8919.0
2019-03-06 09:40:00,213.6,214.0,213.3,213.78,7056.0,163.7735,164.0802,163.5435,163.9115,7056.0
2019-03-06 09:50:00,213.71,213.9,213.11,213.67,19192.0,163.8578,164.0035,163.3978,163.8272,19192.0
2019-03-06 10:00:00,213.66,213.77,213.58,213.59,55155.0,163.8195,163.9039,163.7582,163.7658,55155.0
2019-03-06 10:10:00,213.57,213.98,213.34,213.73,19848.0,163.7505,164.0649,163.5742,163.8732,19848.0
2019-03-06 10:20:00,213.69,213.95,213.69,213.95,4811.0,163.8425,164.0419,163.8425,164.0419,4811.0
2019-03-06 10:30:00,213.98,213.98,213.73,213.79,18725.0,164.0649,164.0649,163.8732,163.9192,18725.0
2019-03-06 10:40:00,213.8,213.98,213.79,213.94,11622.0,163.9269,164.0649,163.9192,164.0342,11622.0
2019-03-06 10:50:00,213.97,214.26,213.9,214.26,7335.0,164.0572,164.2795,164.0035,164.2795,7335.0
2019-03-06 11:00:00,214.2,214.45,213.91,213.94,17411.0,164.2335,164.4252,164.0112,164.0342,17411.0
2019-03-06 11:10:00,213.93,214.23,213.93,213.98,4543.0,164.0265,164.2565,164.0265,164.0649,4543.0
2019-03-06 11:20:00,213.88,213.99,213.68,213.79,15649.0,163.9882,164.0725,163.8348,163.9192,15649.0
2019-03-06 11:30:00,213.77,213.85,213.58,213.7,12766.0,163.9039,163.9652,163.7582,163.8502,12766.0
2019-03-06 11:40:00,213.7,213.74,213.58,213.68,7489.0,163.8502,163.8808,163.7582,163.8348,7489.0
2019-03-06 11:50:00,213.62,213.79,213.52,213.66,11246.0,163.7888,163.9192,163.7122,163.8195,11246.0
2019-03-06 12:00:00,213.74,213.86,213.62,213.75,65134.0,163.8808,163.9729,163.7888,163.8885,65134.0
2019-03-06 12:10:00,213.71,213.71,212.83,212.83,5379.0,163.8578,163.8578,163.1831,163.1831,5379.0
2019-03-06 12:20:00,212.87,212.96,212.58,212.74,14208.0,163.2138,163.2828,162.9914,163.1141,14208.0
2019-03-06 12:30:00,212.74,213.0,212.73,212.87,7700.0,163.1141,163.3135,163.1065,163.2138,7700.0
2019-03-06 12:40:00,212.81,212.81,212.56,212.67,2600.0,163.1678,163.1678,162.9761,163.0604,2600.0
2019-03-06 12:50:00,212.64,212.66,212.3,212.39,11322.0,163.0374,163.0528,162.7768,162.8458,11322.0
2019-03-06 13:00:00,212.46,212.55,212.39,212.42,11555.0,162.8994,162.9684,162.8458,162.8688,11555.0
2019-03-06 13:10:00,212.44,212.61,212.37,212.51,4205.0,162.8841,163.0144,162.8304,162.9378,4205.0
2019-03-06 13:20:00,212.49,212.76,212.49,212.56,4500.0,162.9224,163.1295,162.9224,162.9761,4500.0
2019-03-06 13:30:00,212.63,212.85,212.55,212.85,3320.0,163.0298,163.1985,162.9684,163.1985,3320.0
2019-03-06 13:40:00,212.83,212.85,212.62,212.7,2412.0,163.1831,163.1985,163.0221,163.0834,2412.0
2019-03-06 13:50:00,212.58,212.61,212.49,212.57,2500.0,162.9914,163.0144,162.9224,162.9838,2500.0
2019-03-06 14:00:00,212.59,212.63,212.48,212.48,2278.0,162.9991,163.0298,162.9148,162.9148,2278.0
2019-03-06 14:10:00,212.42,212.66,212.41,212.55,11023.0,162.8688,163.0528,162.8611,162.9684,11023.0
2019-03-06 14:20:00,212.59,212.95,212.56,212.85,8218.0,162.9991,163.2751,162.9761,163.1985,8218.0
2019-03-06 14:30:00,212.85,213.03,212.85,212.92,12022.0,163.1985,163.3365,163.1985,163.2521,12022.0
2019-03-06 14:40:00,212.96,213.08,212.92,213.08,8871.0,163.2828,163.3748,163.2521,163.3748,8871.0
2019-03-06 14:50:00,213.11,213.26,212.96,213.19,4656.0,163.3978,163.5128,163.2828,163.4591,4656.0
2019-03-06 15:00:00,213.2,213.31,213.08,213.19,4140.0,163.4668,163.5512,163.3748,163.4591,4140.0
2019-03-06 15:10:00,213.19,213.37,213.0,213.36,15679.0,163.4591,163.5972,163.3135,163.5895,15679.0
2019-03-06 15:20:00,213.35,213.63,213.31,213.44,13097.0,163.5818,163.7965,163.5512,163.6508,13097.0
2019-03-06 15:30:00,213.48,214.08,213.43,214.05,18206.0,163.6815,164.1415,163.6432,164.1185,18206.0
2019-03-06 15:40:00,214.05,214.19,213.59,213.86,13672.0,164.1185,164.2259,163.7658,163.9729,13672.0
2019-03-06 15:50:00,213.88,214.0,213.13,213.23,54701.0,163.9882,164.0802,163.4131,163.4898,54701.0
2019-03-07 09:30:00,213.84,214.67,213.52,214.43,45702.0,163.9575,164.5939,163.7122,164.4099,45702.0
2019-03-07 09:40:00,214.54,214.86,213.94,214.12,23715.0,164.4942,164.7396,164.0342,164.1722,23715.0
2019-03-07 09:50:00,214.14,214.3,213.49,214.18,4761.0,164.1875,164.3102,163.6892,164.2182,4761.0
2019-03-07 10:00:00,214.2,214.22,213.66,213.66,5068.0,164.2335,164.2489,163.8195,163.8195,5068.0
2019-03-07 10:10:00,213.53,213.7,213.42,213.55,5940.0,163.7198,163.8502,163.6355,163.7352,5940.0
2019-03-07 10:20:00,213.62,213.88,213.53,213.55,6772.0,163.7888,163.9882,163.7198,163.7352,6772.0
2019-03-07 10:30:00,213.55,214.02,213.52,213.96,7416.0,163.7352,164.0955,163.7122,164.0495,7416.0
2019-03-07 10:40:00,213.93,214.1,213.79,214.0,5613.0,164.0265,164.1569,163.9192,164.0802,5613.0
2019-03-07 10:50:00,214.01,214.35,213.95,214.35,32055.0,164.0879,164.3486,164.0419,164.3486,32055.0
2019-03-07 11:00:00,214.35,214.49,213.99,214.2,7123.0,164.3486,164.4559,164.0725,164.2335,7123.0
2019-03-07 11:10:00,214.13,214.24,213.9,213.97,9235.0,164.1799,164.2642,164.0035,164.0572,9235.0
2019-03-07 11:20:00,213.97,214.11,213.9,214.03,5080.0,164.0572,164.1645,164.0035,164.1032,5080.0
2019-03-07 11:30:00,214.04,214.25,213.99,214.21,7294.0,164.1109,164.2719,164.0725,164.2412,7294.0
2019-03-07 11:40:00,214.16,214.26,213.96,214.11,8324.0,164.2029,164.2795,164.0495,164.1645,8324.0
2019-03-07 11:50:00,214.14,214.37,214.03,214.18,5038.0,164.1875,164.3639,164.1032,164.2182,5038.0
2019-03-07 12:00:00,214.08,214.3,214.0,214.27,5497.0,164.1415,164.3102,164.0802,164.2872,5497.0
2019-03-07 12:10:00,214.26,214.39,214.22,214.33,4798.0,164.2795,164.3792,164.2489,164.3332,4798.0
2019-03-07 12:20:00,214.33,214.34,214.08,214.34,5298.0,164.3332,164.3409,164.1415,164.3409,5298.0
2019-03-07 12:30:00,214.34,214.34,214.0,214.24,3524.0,164.3409,164.3409,164.0802,164.2642,3524.0
2019-03-07 12:40:00,214.22,214.45,214.22,214.44,3994.0,164.2489,164.4252,164.2489,164.4176,3994.0
2019-03-07 12:50:00,214.39,214.78,214.31,214.59,6411.0,164.3792,164.6782,164.3179,164.5326,6411.0
2019-03-07 13:00:00,214.63,214.63,214.48,214.63,3469.0,164.5632,164.5632,164.4482,164.5632,3469.0
2019-03-07 13:10:00,214.55,214.76,214.55,214.75,4408.0,164.5019,164.6629,164.5019,164.6552,4408.0
2019-03-07 13:20:00,214.76,214.8,214.73,214.73,2769.0,164.6629,164.6936,164.6399,164.6399,2769.0
2019-03-07 13:30:00,214.76,214.76,214.54,214.54,3511.0,164.6629,164.6629,164.4942,164.4942,3511.0
2019-03-07 13:40:00,214.61,214.81,214.6,214.75,3733.0,164.5479,164.7012,164.5402,164.6552,3733.0
2019-03-07 13:50:00,214.73,215.02,214.68,215.02,14235.0,164.6399,164.8623,164.6016,164.8623,14235.0
2019-03-07 14:00:00,215.03,215.07,214.65,214.66,42112.0,164.8699,164.9006,164.5786,164.5862,42112.0
2019-03-07 14:10:00,214.66,214.79,214.38,214.48,20191.0,164.5862,164.6859,164.3716,164.4482,20191.0
2019-03-07 14:20:00,214.48,215.02,214.47,214.84,39523.0,164.4482,164.8623,164.4406,164.7243,39523.0
2019-03-07 14:30:00,214.82,214.82,214.56,214.69,17425.0,164.7089,164.7089,164.5096,164.6092,17425.0
2019-03-07 14:40:00,214.74,214.79,214.39,214.41,10287.0,164.6476,164.6859,164.3792,164.3946,10287.0
2019-03-07 14:50:00,214.39,214.64,214.31,214.54,16882.0,164.3792,164.5709,164.3179,164.4942,16882.0
2019-03-07 15:00:00,214.54,214.6,214.37,214.49,16621.0,164.4942,164.5402,164.3639,164.4559,16621.0
2019-03-07 15:10:00,214.44,214.64,214.35,214.56,30495.0,164.4176,164.5709,164.3486,164.5096,30495.0
2019-03-07 15:20:00,214.6,214.84,214.47,214.5,14124.0,164.5402,164.7243,164.4406,164.4636,14124.0
2019-03-07 15:30:00,214.51,214.6,214.27,214.3,35687.0,164.4712,164.5402,164.2872,164.3102,35687.0
2019-03-07 15:40:00,214.29,214.32,213.65,213.85,61655.0,164.3025,164.3256,163.8118,163.9652,61655.0
2019-03-07 15:50:00,213.85,214.24,213.52,214.17,105194.0,163.9652,164.2642,163.7122,164.2105,105194.0
2019-03-08 09:30:00,214.53,215.5,214.11,215.01,14791.0,164.4866,165.2303,164.1645,164.8546,14791.0
2019-03-08 09:40:00,214.89,215.99,214.88,215.05,15354.0,164.7626,165.606,164.7549,164.8853,15354.0
2019-03-08 09:50:00,215.25,215.59,215.21,215.44,8251.0,165.0386,165.2993,165.0079,165.1843,8251.0
2019-03-08 10:00:00,215.54,215.66,215.19,215.35,13627.0,165.261,165.353,164.9926,165.1153,13627.0
2019-03-08 10:10:00,215.32,215.42,214.65,214.66,18002.0,165.0923,165.169,164.5786,164.5862,18002.0
2019-03-08 10:20:00,214.66,214.77,214.43,214.77,10154.0,164.5862,164.6706,164.4099,164.6706,10154.0
2019-03-08 10:30:00,214.76,214.9,214.49,214.63,20526.0,164.6629,164.7703,164.4559,164.5632,20526.0
2019-03-08 10:40:00,214.66,215.12,214.61,214.94,24574.0,164.5862,164.9389,164.5479,164.8009,24574.0
2019-03-08 10:50:00,214.85,214.92,214.07,214.22,6448.0,164.7319,164.7856,164.1339,164.2489,6448.0
2019-03-08 11:00:00,214.15,214.78,214.14,214.76,22315.0,164.1952,164.6782,164.1875,164.6629,22315.0
2019-03-08 11:10:00,214.69,214.89,214.2,214.2,23263.0,164.6092,164.7626,164.2335,164.2335,23263.0
2019-03-08 11:20:00,214.18,214.18,213.4,213.57,8676.0,164.2182,164.2182,163.6202,163.7505,8676.0
2019-03-08 11:30:00,213.58,213.83,213.58,213.81,9075.0,163.7582,163.9499,163.7582,163.9345,9075.0
2019-03-08 11:40:00,213.84,214.06,213.78,214.03,4193.0,163.9575,164.1262,163.9115,164.1032,4193.0
2019-03-08 11:50:00,214.12,214.22,213.46,213.46,17662.0,164.1722,164.2489,163.6662,163.6662,17662.0
2019-03-08 12:00:00,213.45,213.61,213.33,213.49,40377.0,163.6585,163.7812,163.5665,163.6892,40377.0
2019-03-08 12:10:00,213.49,213.62,213.31,213.41,25714.0,163.6892,163.7888,163.5512,163.6278,25714.0
2019-03-08 12:20:00,213.47,213.82,213.37,213.74,24698.0,163.6738,163.9422,163.5972,163.8808,24698.0
2019-03-08 12:30:00,213.7,213.73,213.47,213.47,13725.0,163.8502,163.8732,163.6738,163.6738,13725.0
2019-03-08 12:40:00,213.48,213.62,213.32,213.59,38629.0,163.6815,163.7888,163.5588,163.7658,38629.0
2019-03-08 12:50:00,213.58,213.58,213.4,213.45,7001.0,163.7582,163.7582,163.6202,163.6585,7001.0
2019-03-08 13:00:00,213.48,213.59,213.44,213.55,24113.0,163.6815,163.7658,163.6508,163.7352,24113.0
2019-03-08 13:10:00,213.54,213.62,213.48,213.62,28479.0,163.7275,163.7888,163.6815,163.7888,28479.0
2019-03-08 13:20:00,213.59,213.6,213.5,213.57,6195.0,163.7658,163.7735,163.6968,163.7505,6195.0
2019-03-08 13:30:00,213.54,213.56,212.97,213.13,15927.0,163.7275,163.7428,163.2905,163.4131,15927.0
2019-03-08 13:40:00,213.17,213.26,213.12,213.24,15270.0,163.4438,163.5128,163.4055,163.4975,15270.0
2019-03-08 13:50:00,213.27,213.27,213.14,213.24,13362.0,163.5205,163.5205,163.4208,163.4975,13362.0
2019-03-08 14:00:00,213.23,213.35,213.16,213.25,13603.0,163.4898,163.5818,163.4361,163.5052,13603.0
2019-03-08 14:10:00,213.25,213.33,213.23,213.33,9763.0,163.5052,163.5665,163.4898,163.5665,9763.0
2019-03-08 14:20:00,213.37,213.52,213.23,213.52,17186.0,163.5972,163.7122,163.4898,163.7122,17186.0
2019-03-08 14:30:00,213.55,213.78,213.48,213.48,19927.0,163.7352,163.9115,163.6815,163.6815,19927.0
2019-03-08 14:40:00,213.42,213.58,213.38,213.55,9019.0,163.6355,163.7582,163.6048,163.7352,9019.0
2019-03-08 14:50:00,213.5,213.64,213.45,213.51,11933.0,163.6968,163.8042,163.6585,163.7045,11933.0
2019-03-08 15:00:00,213.5,213.71,213.47,213.63,19642.0,163.6968,163.8578,163.6738,163.7965,19642.0
2019-03-08 15:10:00,213.61,213.63,213.47,213.5,11714.0,163.7812,163.7965,163.6738,163.6968,11714.0
2019-03-08 15:20:00,213.51,213.63,213.49,213.5,24575.0,163.7045,163.7965,163.6892,163.6968,24575.0
2019-03-08 15:30:00,213.52,213.76,213.52,213.75,24971.0,163.7122,163.8962,163.7122,163.8885,24971.0
2019-03-08 15:40:00,213.74,214.06,213.74,213.97,20469.0,163.8808,164.1262,163.8808,164.0572,20469.0
2019-03-08 15:50:00,213.98,214.41,213.96,214.3,60412.0,164.0649,164.3946,164.0495,164.3102,60412.0
2019-03-11 09:30:00,214.73,216.85,214.73,215.94,20374.0,164.6399,166.2654,164.6399,165.5677,20374.0
2019-03-11 09:40:00,215.99,216.44,215.95,216.4,7447.0,165.606,165.951,165.5753,165.9203,7447.0
2019-03-11 09:50:00,216.24,216.44,216.06,216.31,7940.0,165.7977,165.951,165.6597,165.8513,7940.0
2019-03-11 10:00:00,216.31,216.5,215.89,216.46,11920.0,165.8513,165.997,165.5293,165.9664,11920.0
2019-03-11 10:10:00,216.43,216.6,216.34,216.43,5119.0,165.9434,166.0737,165.8743,165.9434,5119.0
2019-03-11 10:20:00,216.46,216.54,216.24,216.36,5031.0,165.9664,166.0277,165.7977,165.8897,5031.0
2019-03-11 10:30:00,216.38,216.65,216.21,216.62,14467.0,165.905,166.112,165.7747,166.089,14467.0
2019-03-11 10:40:00,216.62,216.72,216.13,216.15,14466.0,166.089,166.1657,165.7133,165.7287,14466.0
2019-03-11 10:50:00,216.17,216.2,215.62,216.09,30218.0,165.744,165.767,165.3223,165.6827,30218.0
2019-03-11 11:00:00,216.01,216.66,215.84,216.41,45210.0,165.6213,166.1197,165.491,165.928,45210.0
2019-03-11 11:10:00,216.47,216.55,216.16,216.38,39538.0,165.974,166.0354,165.7363,165.905,39538.0
2019-03-11 11:20:00,216.36,216.75,216.32,216.74,21237.0,165.8897,166.1887,165.859,166.181,21237.0
2019-03-11 11:30:00,216.82,216.87,216.44,216.78,8375.0,166.2424,166.2807,165.951,166.2117,8375.0
2019-03-11 11:40:00,216.86,217.25,216.76,217.25,7388.0,166.273,166.5721,166.1964,166.5721,7388.0
2019-03-11 11:50:00,217.16,217.29,216.99,217.28,7724.0,166.5031,166.6027,166.3727,166.5951,7724.0
2019-03-11 12:00:00,217.28,217.58,217.22,217.52,7079.0,166.5951,166.8251,166.5491,166.7791,7079.0
2019-03-11 12:10:00,217.54,217.84,217.46,217.84,28366.0,166.7944,167.0244,166.7331,167.0244,28366.0
2019-03-11 12:20:00,217.84,217.87,217.52,217.6,20715.0,167.0244,167.0474,166.7791,166.8404,20715.0
2019-03-11 12:30:00,217.61,217.97,217.6,217.64,37369.0,166.8481,167.1241,166.8404,166.8711,37369.0
2019-03-11 12:40:00,217.7,217.83,217.52,217.73,26460.0,166.9171,167.0168,166.7791,166.9401,26460.0
2019-03-11 12:50:00,217.68,217.78,217.23,217.25,11364.0,166.9018,166.9784,166.5567,166.5721,11364.0
2019-03-11 13:00:00,217.3,217.6,217.15,217.6,4485.0,166.6104,166.8404,166.4954,166.8404,4485.0
2019-03-11 13:10:00,217.53,217.77,217.47,217.65,5464.0,166.7868,166.9708,166.7408,166.8788,5464.0
2019-03-11 13:20:00,217.54,217.72,217.4,217.69,6950.0,166.7944,166.9324,166.6871,166.9094,6950.0
2019-03-11 13:30:00,217.65,217.8,217.53,217.68,5395.0,166.8788,166.9938,166.7868,166.9018,5395.0
2019-03-11 13:40:00,217.72,217.85,217.67,217.67,5219.0,166.9324,167.0321,166.8941,166.8941,5219.0
2019-03-11 13:50:00,217.71,217.85,217.53,217.61,35363.0,166.9248,167.0321,166.7868,166.8481,35363.0
2019-03-11 14:00:00,217.75,217.93,217.71,217.93,10790.0,166.9554,167.0934,166.9248,167.0934,10790.0
2019-03-11 14:10:00,217.89,218.19,217.75,217.81,40513.0,167.0628,167.2928,166.9554,167.0014,40513.0
2019-03-11 14:20:00,217.81,217.83,217.67,217.71,15248.0,167.0014,167.0168,166.8941,166.9248,15248.0
2019-03-11 14:30:00,217.73,217.82,217.57,217.78,4747.0,166.9401,167.0091,166.8174,166.9784,4747.0
2019-03-11 14:40:00,217.71,217.76,217.56,217.76,4862.0,166.9248,166.9631,166.8098,166.9631,4862.0
2019-03-11 14:50:00,217.72,217.8,217.6,217.6,4636.0,166.9324,166.9938,166.8404,166.8404,4636.0
2019-03-11 15:00:00,217.63,217.94,217.62,217.89,18577.0,166.8634,167.1011,166.8558,167.0628,18577.0
2019-03-11 15:10:00,217.93,218.09,217.74,218.04,5014.0,167.0934,167.2161,166.9478,167.1778,5014.0
2019-03-11 15:20:00,218.09,218.29,217.98,218.1,7875.0,167.2161,167.3695,167.1318,167.2238,7875.0
2019-03-11 15:30:00,218.14,218.41,218.08,218.28,8550.0,167.2545,167.4615,167.2085,167.3618,8550.0
2019-03-11 15:40:00,218.3,218.65,218.23,218.59,28017.0,167.3771,167.6455,167.3235,167.5995,28017.0
2019-03-11 15:50:00,218.52,218.87,218.49,218.84,100095.0,167.5458,167.8142,167.5228,167.7912,100095.0
2019-03-12 09:30:00,217.52,217.95,216.94,217.47,58911.0,168.3073,168.64,167.8585,168.2686,58911.0
2019-03-12 09:40:00,217.48,217.73,217.08,217.49,10285.0,168.2763,168.4698,167.9668,168.2841,10285.0
2019-03-12 09:50:00,217.47,217.65,216.84,216.91,15520.0,168.2686,168.4079,167.7811,167.8353,15520.0
2019-03-12 10:00:00,216.91,217.35,216.63,217.15,33079.0,167.8353,168.1757,167.6186,168.021,33079.0
2019-03-12 10:10:00,217.26,217.63,217.11,217.37,15050.0,168.1061,168.3924,167.99,168.1912,15050.0
2019-03-12 10:20:00,217.46,217.8,217.39,217.51,5500.0,168.2609,168.5239,168.2067,168.2995,5500.0
2019-03-12 10:30:00,217.59,217.79,217.22,217.53,8400.0,168.3614,168.5162,168.0752,168.315,8400.0
2019-03-12 10:40:00,217.46,217.48,217.2,217.48,6785.0,168.2609,168.2763,168.0597,168.2763,6785.0
2019-03-12 10:50:00,217.47,217.66,217.19,217.29,32211.0,168.2686,168.4156,168.0519,168.1293,32211.0
2019-03-12 11:00:00,217.22,217.91,217.22,217.64,18887.0,168.0752,168.609,168.0752,168.4001,18887.0
2019-03-12 11:10:00,217.72,218.31,217.71,218.31,11065.0,168.462,168.9185,168.4543,168.9185,11065.0
2019-03-12 11:20:00,218.38,218.38,217.91,218.02,3375.0,168.9727,168.9727,168.609,168.6942,3375.0
2019-03-12 11:30:00,217.97,218.27,217.8,218.13,13152.0,168.6555,168.8876,168.5239,168.7793,13152.0
2019-03-12 11:40:00,218.13,218.25,218.01,218.08,3557.0,168.7793,168.8721,168.6864,168.7406,3557.0
2019-03-12 11:50:00,218.11,218.55,218.11,218.55,16578.0,168.7638,169.1042,168.7638,169.1042,16578.0
2019-03-12 12:00:00,218.53,218.53,217.84,218.1,12165.0,169.0888,169.0888,168.5549,168.7561,12165.0
2019-03-12 12:10:00,218.16,218.44,218.09,218.31,17852.0,168.8025,169.0191,168.7483,168.9185,17852.0
2019-03-12 12:20:00,218.3,218.51,218.23,218.23,18984.0,168.9108,169.0733,168.8566,168.8566,18984.0
2019-03-12 12:30:00,218.16,218.24,217.94,218.0,21536.0,168.8025,168.8644,168.6323,168.6787,21536.0
2019-03-12 12:40:00,218.02,218.18,217.93,218.18,6335.0,168.6942,168.818,168.6245,168.818,6335.0
2019-03-12 12:50:00,218.17,218.35,218.08,218.11,23672.0,168.8102,168.9495,168.7406,168.7638,23672.0
2019-03-12 13:00:00,218.1,218.37,218.1,218.13,13971.0,168.7561,168.965,168.7561,168.7793,13971.0
2019-03-12 13:10:00,218.12,218.37,218.06,218.24,6630.0,168.7715,168.965,168.7251,168.8644,6630.0
2019-03-12 13:20:00,218.18,218.28,218.18,218.23,1950.0,168.818,168.8953,168.818,168.8566,1950.0
2019-03-12 13:30:00,218.29,218.3,218.21,218.22,3700.0,168.9031,168.9108,168.8412,168.8489,3700.0
2019-03-12 13:40:00,218.2,218.33,218.2,218.22,3853.0,168.8334,168.934,168.8334,168.8489,3853.0
2019-03-12 13:50:00,218.19,218.78,218.19,218.57,22770.0,168.8257,169.2822,168.8257,169.1197,22770.0
2019-03-12 14:00:00,218.55,218.61,218.3,218.32,15489.0,169.1042,169.1507,168.9108,168.9263,15489.0
2019-03-12 14:10:00,218.41,218.73,218.41,218.52,26230.0,168.9959,169.2435,168.9959,169.081,26230.0
2019-03-12 14:20:00,218.56,218.56,218.05,218.45,9138.0,169.112,169.112,168.7174,169.0269,9138.0
2019-03-12 14:30:00,218.42,218.45,217.95,217.98,7644.0,169.0037,169.0269,168.64,168.6632,7644.0
2019-03-12 14:40:00,217.98,218.25,217.96,218.22,17315.0,168.6632,168.8721,168.6477,168.8489,17315.0
2019-03-12 14:50:00,218.21,218.26,217.79,217.89,207545.0,168.8412,168.8799,168.5162,168.5936,207545.0
2019-03-12 15:00:00,217.86,218.07,217.76,217.9,26810.0,168.5704,168.7328,168.493,168.6013,26810.0
2019-03-12 15:10:00,217.88,217.95,217.6,217.73,135873.0,168.5858,168.64,168.3692,168.4698,135873.0
2019-03-12 15:20:00,217.67,217.97,217.63,217.92,28804.0,168.4233,168.6555,168.3924,168.6168,28804.0
2019-03-12 15:30:00,217.89,218.33,217.84,218.1,15244.0,168.5936,168.934,168.5549,168.7561,15244.0
2019-03-12 15:40:00,218.14,218.14,217.83,217.83,26356.0,168.787,168.787,168.5471,168.5471,26356.0
2019-03-12 15:50:00,217.82,218.36,217.68,218.25,94364.0,168.5394,168.9572,168.4311,168.8721,94364.0
2019-03-13 09:30:00,218.74,219.24,217.93,219.21,17275.0,169.2513,169.6381,168.6245,169.6149,17275.0
2019-03-13 09:40:00,219.2,219.93,218.94,219.8,21361.0,169.6072,170.172,169.406,170.0714,21361.0
2019-03-13 09:50:00,219.79,220.26,219.63,220.07,18042.0,170.0637,170.4274,169.9399,170.2804,18042.0
2019-03-13 10:00:00,219.99,219.99,219.4,219.71,14614.0,170.2185,170.2185,169.7619,170.0018,14614.0
2019-03-13 10:10:00,219.71,220.13,219.7,220.07,7705.0,170.0018,170.3268,169.9941,170.2804,7705.0
2019-03-13 10:20:00,219.96,220.07,219.78,219.95,7004.0,170.1952,170.2804,170.056,170.1875,7004.0
2019-03-13 10:30:00,219.95,219.99,219.72,219.92,8406.0,170.1875,170.2185,170.0095,170.1643,8406.0
2019-03-13 10:40:00,219.91,220.02,219.68,219.72,14362.0,170.1566,170.2417,169.9786,170.0095,14362.0
2019-03-13 10:50:00,219.75,219.87,219.72,219.86,13698.0,170.0328,170.1256,170.0095,170.1179,13698.0
2019-03-13 11:00:00,219.92,220.01,219.7,219.8,9596.0,170.1643,170.2339,169.9941,170.0714,9596.0
2019-03-13 11:10:00,219.79,219.85,219.5,219.78,20687.0,170.0637,170.1101,169.8393,170.056,20687.0
2019-03-13 11:20:00,219.78,219.87,219.73,219.86,6853.0,170.056,170.1256,170.0173,170.1179,6853.0
2019-03-13 11:30:00,219.86,219.86,219.69,219.81,14620.0,170.1179,170.1179,169.9863,170.0792,14620.0
2019-03-13 11:40:00,219.73,219.89,219.73,219.81,9450.0,170.0173,170.1411,170.0173,170.0792,9450.0
2019-03-13 11:50:00,219.78,219.98,219.73,219.94,8077.0,170.056,170.2107,170.0173,170.1798,8077.0
2019-03-13 12:00:00,219.98,220.15,219.9,219.93,5817.0,170.2107,170.3423,170.1488,170.172,5817.0
2019-03-13 12:10:00,219.91,219.94,219.77,219.82,19812.0,170.1566,170.1798,170.0482,170.0869,19812.0
2019-03-13 12:20:00,219.82,219.87,219.7,219.73,17404.0,170.0869,170.1256,169.9941,170.0173,17404.0
2019-03-13 12:30:00,219.78,220.09,219.78,220.07,10554.0,170.056,170.2958,170.056,170.2804,10554.0
2019-03-13 12:40:00,220.08,220.08,219.88,219.89,3416.0,170.2881,170.2881,170.1333,170.1411,3416.0
2019-03-13 12:50:00,219.92,220.01,219.85,219.89,10473.0,170.1643,170.2339,170.1101,170.1411,10473.0
2019-03-13 13:00:00,219.85,220.01,219.81,219.93,11300.0,170.1101,170.2339,170.0792,170.172,11300.0
2019-03-13 13:10:00,219.88,219.99,219.75,219.76,8853.0,170.1333,170.2185,170.0328,170.0405,8853.0
2019-03-13 13:20:00,219.79,219.9,219.77,219.81,7002.0,170.0637,170.1488,170.0482,170.0792,7002.0
2019-03-13 13:30:00,219.81,219.88,219.74,219.77,35638.0,170.0792,170.1333,170.025,170.0482,35638.0
2019-03-13 13:40:00,219.78,219.85,219.67,219.73,8944.0,170.056,170.1101,169.9709,170.0173,8944.0
2019-03-13 13:50:00,219.7,219.82,219.69,219.76,12497.0,169.9941,170.0869,169.9863,170.0405,12497.0
2019-03-13 14:00:00,219.75,219.87,219.65,219.79,7771.0,170.0328,170.1256,169.9554,170.0637,7771.0
2019-03-13 14:10:00,219.83,219.85,219.7,219.71,10700.0,170.0947,170.1101,169.9941,170.0018,10700.0
2019-03-13 14:20:00,219.71,219.85,219.65,219.83,16626.0,170.0018,170.1101,169.9554,170.0947,16626.0
2019-03-13 14:30:00,219.84,219.94,219.8,219.85,6968.0,170.1024,170.1798,170.0714,170.1101,6968.0
2019-03-13 14:40:00,219.85,219.89,219.63,219.65,6056.0,170.1101,170.1411,169.9399,169.9554,6056.0
2019-03-13 14:50:00,219.59,219.9,219.58,219.87,17723.0,169.909,170.1488,169.9012,170.1256,17723.0
2019-03-13 15:00:00,219.87,219.96,219.79,219.85,13814.0,170.1256,170.1952,170.0637,170.1101,13814.0
2019-03-13 15:10:00,219.85,219.93,219.76,219.86,10495.0,170.1101,170.172,170.0405,170.1179,10495.0
2019-03-13 15:20:00,219.85,219.9,219.66,219.66,10705.0,170.1101,170.1488,169.9631,169.9631,10705.0
2019-03-13 15:30:00,219.66,219.73,219.23,219.42,19107.0,169.9631,170.0173,169.6304,169.7774,19107.0
2019-03-13 15:40:00,219.34,219.43,219.07,219.36,20846.0,169.7155,169.7852,169.5066,169.731,20846.0
2019-03-13 15:50:00,219.37,219.42,219.0,219.17,49585.0,169.7387,169.7774,169.4524,169.584,49585.0
2019-03-14 09:30:00,219.75,220.11,218.97,219.77,15529.0,170.0328,170.3113,169.4292,170.0482,15529.0
2019-03-14 09:40:00,219.65,219.8,219.05,219.62,14721.0,169.9554,170.0714,169.4911,169.9322,14721.0
2019-03-14 09:50:00,219.51,219.8,219.36,219.71,6095.0,169.8471,170.0714,169.731,170.0018,6095.0
2019-03-14 10:00:00,219.56,219.95,219.42,219.88,12214.0,169.8857,170.1875,169.7774,170.1333,12214.0
2019-03-14 10:10:00,219.93,220.14,219.54,219.67,58057.0,170.172,170.3345,169.8703,169.9709,58057.0
2019-03-14 10:20:00,219.71,219.94,219.5,219.86,8500.0,170.0018,170.1798,169.8393,170.1179,8500.0
2019-03-14 10:30:00,219.84,220.0,219.58,219.58,6751.0,170.1024,170.2262,169.9012,169.9012,6751.0
2019-03-14 10:40:00,219.63,219.88,219.63,219.81,16470.0,169.9399,170.1333,169.9399,170.0792,16470.0
2019-03-14 10:50:00,219.77,219.98,219.73,219.95,2657.0,170.0482,170.2107,170.0173,170.1875,2657.0
2019-03-14 11:00:00,219.88,219.96,219.74,219.76,8762.0,170.1333,170.1952,170.025,170.0405,8762.0
2019-03-14 11:10:00,219.8,220.02,219.8,219.94,6300.0,170.0714,170.2417,170.0714,170.1798,6300.0
2019-03-14 11:20:00,219.91,220.05,219.84,220.03,5050.0,170.1566,170.2649,170.1024,170.2494,5050.0
2019-03-14 11:30:00,220.03,220.03,219.13,219.35,303848.0,170.2494,170.2494,169.553,169.7233,303848.0
2019-03-14 11:40:00,219.28,219.4,219.19,219.21,20903.0,169.6691,169.7619,169.5994,169.6149,20903.0
2019-03-14 11:50:00,219.34,219.41,218.87,218.94,24997.0,169.7155,169.7697,169.3518,169.406,24997.0
2019-03-14 12:00:00,218.95,219.05,218.76,218.9,16313.0,169.4137,169.4911,169.2667,169.3751,16313.0
2019-03-14 12:10:00,218.89,218.92,218.68,218.68,7509.0,169.3673,169.3905,169.2048,169.2048,7509.0
2019-03-14 12:20:00,218.69,219.11,218.56,218.87,43105.0,169.2126,169.5375,169.112,169.3518,43105.0
2019-03-14 12:30:00,218.84,218.87,218.74,218.76,8369.0,169.3286,169.3518,169.2513,169.2667,8369.0
2019-03-14 12:40:00,218.78,218.84,218.57,218.57,3935.0,169.2822,169.3286,169.1197,169.1197,3935.0
2019-03-14 12:50:00,218.62,218.73,218.47,218.68,7113.0,169.1584,169.2435,169.0423,169.2048,7113.0
2019-03-14 13:00:00,218.7,218.83,218.58,218.74,21543.0,169.2203,169.3209,169.1275,169.2513,21543.0
2019-03-14 13:10:00,218.78,218.87,218.67,218.75,11279.0,169.2822,169.3518,169.1971,169.259,11279.0
2019-03-14 13:20:00,218.78,218.83,218.73,218.74,4900.0,169.2822,169.3209,169.2435,169.2513,4900.0
2019-03-14 13:30:00,218.75,218.84,218.73,218.77,5941.0,169.259,169.3286,169.2435,169.2745,5941.0
2019-03-14 13:40:00,218.78,218.8,218.54,218.77,24232.0,169.2822,169.2977,169.0965,169.2745,24232.0
2019-03-14 13:50:00,218.76,218.85,218.67,218.72,17399.0,169.2667,169.3364,169.1971,169.2358,17399.0
2019-03-14 14:00:00,218.72,218.72,218.38,218.48,24037.0,169.2358,169.2358,168.9727,169.0501,24037.0
2019-03-14 14:10:00,218.51,218.55,218.42,218.54,56775.0,169.0733,169.1042,169.0037,169.0965,56775.0
2019-03-14 14:20:00,218.53,218.63,218.37,218.45,36738.0,169.0888,169.1661,168.965,169.0269,36738.0
2019-03-14 14:30:00,218.47,218.52,218.35,218.5,9537.0,169.0423,169.081,168.9495,169.0656,9537.0
2019-03-14 14:40:00,218.44,218.53,218.44,218.46,3600.0,169.0191,169.0888,169.0191,169.0346,3600.0
2019-03-14 14:50:00,218.42,218.6,218.39,218.46,7832.0,169.0037,169.1429,168.9804,169.0346,7832.0
2019-03-14 15:00:00,218.49,218.68,218.45,218.68,21304.0,169.0578,169.2048,169.0269,169.2048,21304.0
2019-03-14 15:10:00,218.7,218.84,218.29,218.35,35703.0,169.2203,169.3286,168.9031,168.9495,35703.0
2019-03-14 15:20:00,218.38,218.5,218.31,218.5,5140.0,168.9727,169.0656,168.9185,169.0656,5140.0
2019-03-14 15:30:00,218.48,218.62,218.37,218.48,63958.0,169.0501,169.1584,168.965,169.0501,63958.0
2019-03-14 15:40:00,218.52,218.78,218.44,218.52,52495.0,169.081,169.2822,169.0191,169.081,52495.0
2019-03-14 15:50:00,218.5,218.67,218.42,218.53,175930.0,169.0656,169.1971,169.0037,169.0888,175930.0
2019-03-15 09:30:00,218.61,218.71,218.32,218.36,310472.0,169.1507,169.228,168.9263,168.9572,310472.0
2019-03-15 09:40:00,218.51,218.51,217.51,217.97,13210.0,169.0733,169.0733,168.2995,168.6555,13210.0
2019-03-15 09:50:00,217.97,218.21,217.13,217.38,71403.0,168.6555,168.8412,168.0055,168.199,71403.0
2019-03-15 10:00:00,217.17,217.77,217.09,217.69,6668.0,168.0365,168.5007,167.9746,168.4388,6668.0
2019-03-15 10:10:00,217.7,217.83,217.19,217.36,59203.0,168.4466,168.5471,168.0519,168.1835,59203.0
2019-03-15 10:20:00,217.39,217.57,217.27,217.37,6227.0,168.2067,168.346,168.1138,168.1912,6227.0
2019-03-15 10:30:00,217.33,217.57,217.05,217.24,36671.0,168.1603,168.346,167.9436,168.0906,36671.0
2019-03-15 10:40:00,217.13,217.36,217.13,217.14,2400.0,168.0055,168.1835,168.0055,168.0133,2400.0
2019-03-15 10:50:00,217.16,217.16,216.77,216.87,6220.0,168.0287,168.0287,167.727,167.8043,6220.0
2019-03-15 11:00:00,216.82,216.86,216.17,216.32,9608.0,167.7656,167.7966,167.2627,167.3788,9608.0
2019-03-15 11:10:00,216.35,216.49,215.99,216.49,6000.0,167.402,167.5103,167.1234,167.5103,6000.0
2019-03-15 11:20:00,216.45,216.78,216.42,216.77,8983.0,167.4794,167.7347,167.4561,167.727,8983.0
2019-03-15 11:30:00,216.84,216.88,216.54,216.74,59480.0,167.7811,167.8121,167.549,167.7037,59480.0
2019-03-15 11:40:00,216.73,216.83,216.59,216.82,107527.0,167.696,167.7734,167.5877,167.7656,107527.0
2019-03-15 11:50:00,216.9,217.07,216.8,216.9,31472.0,167.8275,167.9591,167.7502,167.8275,31472.0
2019-03-15 12:00:00,216.89,217.01,216.83,217.0,4942.0,167.8198,167.9127,167.7734,167.9049,4942.0
2019-03-15 12:10:00,217.01,217.11,216.91,216.93,7700.0,167.9127,167.99,167.8353,167.8508,7700.0
2019-03-15 12:20:00,216.88,217.05,216.83,217.05,3759.0,167.8121,167.9436,167.7734,167.9436,3759.0
2019-03-15 12:30:00,217.08,217.43,217.08,217.35,7702.0,167.9668,168.2376,167.9668,168.1757,7702.0
2019-03-15 12:40:00,217.24,217.49,217.22,217.39,2841.0,168.0906,168.2841,168.0752,168.2067,2841.0
2019-03-15 12:50:00,217.42,217.79,217.42,217.79,84041.0,168.2299,168.5162,168.2299,168.5162,84041.0
2019-03-15 13:00:00,217.7,217.98,217.69,217.98,3400.0,168.4466,168.6632,168.4388,168.6632,3400.0
2019-03-15 13:10:00,217.98,218.12,217.98,218.08,3372.0,168.6632,168.7715,168.6632,168.7406,3372.0
2019-03-15 13:20:00,218.12,218.12,217.75,217.75,3371.0,168.7715,168.7715,168.4852,168.4852,3371.0
2019-03-15 13:30:00,217.72,217.85,217.65,217.65,3829.0,168.462,168.5626,168.4079,168.4079,3829.0
2019-03-15 13:40:00,217.65,217.75,217.58,217.64,5200.0,168.4079,168.4852,168.3537,168.4001,5200.0
2019-03-15 13:50:00,217.6,217.64,217.45,217.6,6623.0,168.3692,168.4001,168.2531,168.3692,6623.0
2019-03-15 14:00:00,217.6,217.66,217.51,217.56,4279.0,168.3692,168.4156,168.2995,168.3382,4279.0
2019-03-15 14:10:00,217.52,217.63,217.45,217.56,6271.0,168.3073,168.3924,168.2531,168.3382,6271.0
2019-03-15 14:20:00,217.53,217.53,217.4,217.46,3359.0,168.315,168.315,168.2144,168.2609,3359.0
2019-03-15 14:30:00,217.47,217.62,217.42,217.61,6003.0,168.2686,168.3847,168.2299,168.3769,6003.0
2019-03-15 14:40:00,217.56,217.58,217.46,217.52,3223.0,168.3382,168.3537,168.2609,168.3073,3223.0
2019-03-15 14:50:00,217.54,217.69,217.44,217.5,5427.0,168.3228,168.4388,168.2454,168.2918,5427.0
2019-03-15 15:00:00,217.57,217.75,217.34,217.34,8180.0,168.346,168.4852,168.168,168.168,8180.0
2019-03-15 15:10:00,217.34,217.43,217.15,217.33,7055.0,168.168,168.2376,168.021,168.1603,7055.0
2019-03-15 15:20:00,217.3,217.63,217.3,217.49,7179.0,168.1371,168.3924,168.1371,168.2841,7179.0
2019-03-15 15:30:00,217.42,217.62,217.32,217.59,12599.0,168.2299,168.3847,168.1525,168.3614,12599.0
2019-03-15 15:40:00,217.61,217.88,217.46,217.82,24351.0,168.3769,168.5858,168.2609,168.5394,24351.0
2019-03-15 15:50:00,217.82,217.82,217.21,217.54,115315.0,168.5394,168.5394,168.0674,168.3228,115315.0
2019-03-18 09:30:00,217.32,218.32,216.67,217.17,14524.0,168.1525,168.9263,167.6496,168.0365,14524.0
2019-03-18 09:40:00,217.07,217.7,216.74,217.7,44612.0,167.9591,168.4466,167.7037,168.4466,44612.0
2019-03-18 09:50:00,217.65,217.87,217.52,217.65,33770.0,168.4079,168.5781,168.3073,168.4079,33770.0
2019-03-18 10:00:00,217.68,217.91,217.54,217.89,15207.0,168.4311,168.609,168.3228,168.5936,15207.0
2019-03-18 10:10:00,217.85,217.95,217.63,217.85,74249.0,168.5626,168.64,168.3924,168.5626,74249.0
2019-03-18 10:20:00,217.88,217.96,217.72,217.85,7435.0,168.5858,168.6477,168.462,168.5626,7435.0
2019-03-18 10:30:00,217.88,217.95,217.65,217.7,18010.0,168.5858,168.64,168.4079,168.4466,18010.0
2019-03-18 10:40:00,217.66,217.89,217.65,217.87,6560.0,168.4156,168.5936,168.4079,168.5781,6560.0
2019-03-18 10:50:00,217.8,217.88,217.62,217.62,13304.0,168.5239,168.5858,168.3847,168.3847,13304.0
2019-03-18 11:00:00,217.62,217.73,217.57,217.73,19273.0,168.3847,168.4698,168.346,168.4698,19273.0
2019-03-18 11:10:00,217.73,217.87,217.65,217.73,17216.0,168.4698,168.5781,168.4079,168.4698,17216.0
2019-03-18 11:20:00,217.78,217.82,217.4,217.41,31225.0,168.5085,168.5394,168.2144,168.2222,31225.0
2019-03-18 11:30:00,217.35,217.58,217.23,217.38,30253.0,168.1757,168.3537,168.0829,168.199,30253.0
2019-03-18 11:40:00,217.46,217.84,217.46,217.83,3215.0,168.2609,168.5549,168.2609,168.5471,3215.0
2019-03-18 11:50:00,217.81,218.0,217.7,217.74,17802.0,168.5317,168.6787,168.4466,168.4775,17802.0
2019-03-18 12:00:00,217.73,217.86,217.52,217.58,3321.0,168.4698,168.5704,168.3073,168.3537,3321.0
2019-03-18 12:10:00,217.54,217.63,217.29,217.36,14203.0,168.3228,168.3924,168.1293,168.1835,14203.0
2019-03-18 12:20:00,217.4,217.41,217.15,217.24,4849.0,168.2144,168.2222,168.021,168.0906,4849.0
2019-03-18 12:30:00,217.22,217.29,217.0,217.0,4684.0,168.0752,168.1293,167.9049,167.9049,4684.0
2019-03-18 12:40:00,216.97,217.18,216.97,217.02,3108.0,167.8817,168.0442,167.8817,167.9204,3108.0
2019-03-18 12:50:00,217.09,217.14,216.77,217.02,5052.0,167.9746,168.0133,167.727,167.9204,5052.0
2019-03-18 13:00:00,216.97,217.0,216.77,216.83,18250.0,167.8817,167.9049,167.727,167.7734,18250.0
2019-03-18 13:10:00,216.85,216.85,216.55,216.77,2550.0,167.7889,167.7889,167.5567,167.727,2550.0
2019-03-18 13:20:00,216.83,216.94,216.7,216.83,2702.0,167.7734,167.8585,167.6728,167.7734,2702.0
2019-03-18 13:30:00,216.94,216.94,216.73,216.87,1700.0,167.8585,167.8585,167.696,167.8043,1700.0
2019-03-18 13:40:00,216.88,217.12,216.88,217.06,5215.0,167.8121,167.9978,167.8121,167.9514,5215.0
2019-03-18 13:50:00,216.97,217.2,216.94,217.13,43200.0,167.8817,168.0597,167.8585,168.0055,43200.0
2019-03-18 14:00:00,217.12,217.28,217.1,217.18,5380.0,167.9978,168.1216,167.9823,168.0442,5380.0
2019-03-18 14:10:00,217.21,217.33,216.96,216.96,4200.0,168.0674,168.1603,167.874,167.874,4200.0
2019-03-18 14:20:00,217.03,217.06,216.87,216.87,3262.0,167.9281,167.9514,167.8043,167.8043,3262.0
2019-03-18 14:30:00,216.86,217.02,216.81,216.81,5933.0,167.7966,167.9204,167.7579,167.7579,5933.0
2019-03-18 14:40:00,216.78,217.0,216.77,216.92,3357.0,167.7347,167.9049,167.727,167.843,3357.0
2019-03-18 14:50:00,216.85,216.89,216.62,216.69,5894.0,167.7889,167.8198,167.6109,167.6651,5894.0
2019-03-18 15:00:00,216.64,216.91,216.64,216.76,4550.0,167.6264,167.8353,167.6264,167.7192,4550.0
2019-03-18 15:10:00,216.75,216.95,216.69,216.81,6100.0,167.7115,167.8662,167.6651,167.7579,6100.0
2019-03-18 15:20:00,216.72,217.09,216.66,217.02,31548.0,167.6883,167.9746,167.6418,167.9204,31548.0
2019-03-18 15:30:00,217.07,217.11,216.99,217.04,36584.0,167.9591,167.99,167.8972,167.9359,36584.0
2019-03-18 15:40:00,217.03,217.68,217.01,217.51,18156.0,167.9281,168.4311,167.9127,168.2995,18156.0
2019-03-18 15:50:00,217.45,217.84,217.41,217.74,64706.0,168.2531,168.5549,168.2222,168.4775,64706.0
2019-03-19 09:30:00,215.54,217.49,215.29,215.62,33316.0,166.7752,168.2841,166.5818,166.8371,33316.0
2019-03-19 09:40:00,215.64,216.31,215.32,215.97,32932.0,166.8526,167.371,166.605,167.108,32932.0
2019-03-19 09:50:00,215.9,216.49,215.9,216.49,13010.0,167.0538,167.5103,167.0538,167.5103,13010.0
2019-03-19 10:00:00,216.48,216.83,216.47,216.83,5888.0,167.5026,167.7734,167.4948,167.7734,5888.0
2019-03-19 10:10:00,216.81,216.98,216.72,216.83,4583.0,167.7579,167.8895,167.6883,167.7734,4583.0
2019-03-19 10:20:00,216.9,216.97,216.64,216.8,9935.0,167.8275,167.8817,167.6264,167.7502,9935.0
2019-03-19 10:30:00,216.88,217.07,216.74,216.99,7285.0,167.8121,167.9591,167.7037,167.8972,7285.0
2019-03-19 10:40:00,216.93,217.04,216.72,216.88,23993.0,167.8508,167.9359,167.6883,167.8121,23993.0
2019-03-19 10:50:00,216.89,217.05,216.68,216.83,31690.0,167.8198,167.9436,167.6573,167.7734,31690.0
2019-03-19 11:00:00,216.81,216.88,216.68,216.83,14969.0,167.7579,167.8121,167.6573,167.7734,14969.0
2019-03-19 11:10:00,216.82,217.01,216.69,216.89,25678.0,167.7656,167.9127,167.6651,167.8198,25678.0
2019-03-19 11:20:00,216.96,217.31,216.86,217.31,3793.0,167.874,168.1448,167.7966,168.1448,3793.0
2019-03-19 11:30:00,217.24,217.26,216.86,217.26,6233.0,168.0906,168.1061,167.7966,168.1061,6233.0
2019-03-19 11:40:00,217.2,217.35,217.1,217.27,4140.0,168.0597,168.1757,167.9823,168.1138,4140.0
2019-03-19 11:50:00,217.29,217.61,217.15,217.43,12205.0,168.1293,168.3769,168.021,168.2376,12205.0
2019-03-19 12:00:00,217.38,217.56,217.18,217.19,16192.0,168.199,168.3382,168.0442,168.0519,16192.0
2019-03-19 12:10:00,217.23,217.25,216.96,217.02,11854.0,168.0829,168.0984,167.874,167.9204,11854.0
2019-03-19 12:20:00,217.06,217.34,217.05,217.28,18952.0,167.9514,168.168,167.9436,168.1216,18952.0
2019-03-19 12:30:00,217.34,217.34,217.08,217.25,20255.0,168.168,168.168,167.9668,168.0984,20255.0
2019-03-19 12:40:00,217.13,217.25,216.89,217.06,23884.0,168.0055,168.0984,167.8198,167.9514,23884.0
2019-03-19 12:50:00,217.06,217.4,217.01,217.4,21870.0,167.9514,168.2144,167.9127,168.2144,21870.0
2019-03-19 13:00:00,217.24,217.35,217.13,217.22,6576.0,168.0906,168.1757,168.0055,168.0752,6576.0
2019-03-19 13:10:00,217.23,217.52,217.23,217.28,5228.0,168.0829,168.3073,168.0829,168.1216,5228.0
2019-03-19 13:20:00,217.34,217.35,217.18,217.25,12901.0,168.168,168.1757,168.0442,168.0984,12901.0
2019-03-19 13:30:00,217.21,217.29,217.18,217.24,8390.0,168.0674,168.1293,168.0442,168.0906,8390.0
2019-03-19 13:40:00,217.26,217.4,217.26,217.31,4482.0,168.1061,168.2144,168.1061,168.1448,4482.0
2019-03-19 13:50:00,217.36,217.36,217.21,217.25,5350.0,168.1835,168.1835,168.0674,168.0984,5350.0
2019-03-19 14:00:00,217.32,217.32,217.13,217.25,43743.0,168.1525,168.1525,168.0055,168.0984,43743.0
2019-03-19 14:10:00,217.25,217.36,217.22,217.27,10495.0,168.0984,168.1835,168.0752,168.1138,10495.0
2019-03-19 14:20:00,217.4,217.47,217.37,217.45,4445.0,168.2144,168.2686,168.1912,168.2531,4445.0
2019-03-19 14:30:00,217.46,217.61,217.35,217.46,8896.0,168.2609,168.3769,168.1757,168.2609,8896.0
2019-03-19 14:40:00,217.4,217.53,217.28,217.34,5000.0,168.2144,168.315,168.1216,168.168,5000.0
2019-03-19 14:50:00,217.32,217.36,216.8,216.99,12813.0,168.1525,168.1835,167.7502,167.8972,12813.0
2019-03-19 15:00:00,217.04,217.04,216.64,216.67,8621.0,167.9359,167.9359,167.6264,167.6496,8621.0
2019-03-19 15:10:00,216.61,216.69,216.46,216.6,6607.0,167.6032,167.6651,167.4871,167.5954,6607.0
2019-03-19 15:20:00,216.61,216.61,216.34,216.43,7950.0,167.6032,167.6032,167.3942,167.4639,7950.0
2019-03-19 15:30:00,216.36,217.24,216.36,217.18,8639.0,167.4097,168.0906,167.4097,168.0442,8639.0
2019-03-19 15:40:00,217.14,217.15,216.98,217.1,37083.0,168.0133,168.021,167.8895,167.9823,37083.0
2019-03-19 15:50:00,217.1,217.51,216.99,217.48,78046.0,167.9823,168.2995,167.8972,168.2763,78046.0
2019-03-20 09:30:00,217.83,218.03,216.57,217.83,42923.0,168.5471,168.7019,167.5722,168.5471,42923.0
2019-03-20 09:40:00,217.83,217.97,217.16,217.59,11986.0,168.5471,168.6555,168.0287,168.3614,11986.0
2019-03-20 09:50:00,217.55,218.43,217.4,218.29,31097.0,168.3305,169.0114,168.2144,168.9031,31097.0
2019-03-20 10:00:00,218.19,218.19,217.61,217.68,40539.0,168.8257,168.8257,168.3769,168.4311,40539.0
2019-03-20 10:10:00,217.7,217.78,216.77,216.81,15829.0,168.4466,168.5085,167.727,167.7579,15829.0
2019-03-20 10:20:00,216.88,217.09,216.73,217.09,7595.0,167.8121,167.9746,167.696,167.9746,7595.0
2019-03-20 10:30:00,217.0,217.5,216.95,217.36,17167.0,167.9049,168.2918,167.8662,168.1835,17167.0
2019-03-20 10:40:00,217.4,217.48,216.84,216.84,35301.0,168.2144,168.2763,167.7811,167.7811,35301.0
2019-03-20 10:50:00,216.86,217.32,216.74,217.32,15447.0,167.7966,168.1525,167.7037,168.1525,15447.0
2019-03-20 11:00:00,217.15,217.19,216.95,217.04,65983.0,168.021,168.0519,167.8662,167.9359,65983.0
2019-03-20 11:10:00,217.02,217.15,216.95,217.15,7543.0,167.9204,168.021,167.8662,168.021,7543.0
2019-03-20 11:20:00,217.33,217.33,216.95,217.1,6500.0,168.1603,168.1603,167.8662,167.9823,6500.0
2019-03-20 11:30:00,217.11,217.65,217.1,217.49,10522.0,167.99,168.4079,167.9823,168.2841,10522.0
2019-03-20 11:40:00,217.55,217.66,217.29,217.66,7100.0,168.3305,168.4156,168.1293,168.4156,7100.0
2019-03-20 11:50:00,217.7,217.7,217.43,217.67,6250.0,168.4466,168.4466,168.2376,168.4233,6250.0
2019-03-20 12:00:00,217.59,217.59,217.25,217.4,24032.0,168.3614,168.3614,168.0984,168.2144,24032.0
2019-03-20 12:10:00,217.44,217.62,217.24,217.55,11875.0,168.2454,168.3847,168.0906,168.3305,11875.0
2019-03-20 12:20:00,217.6,217.76,217.51,217.65,3325.0,168.3692,168.493,168.2995,168.4079,3325.0
2019-03-20 12:30:00,217.73,218.03,217.33,217.94,5400.0,168.4698,168.7019,168.1603,168.6323,5400.0
2019-03-20 12:40:00,217.99,218.02,217.85,217.93,1600.0,168.6709,168.6942,168.5626,168.6245,1600.0
2019-03-20 12:50:00,217.81,217.93,217.81,217.83,1351.0,168.5317,168.6245,168.5317,168.5471,1351.0
2019-03-20 13:00:00,217.79,217.87,217.69,217.74,1800.0,168.5162,168.5781,168.4388,168.4775,1800.0
2019-03-20 13:10:00,217.79,217.8,217.74,217.8,3004.0,168.5162,168.5239,168.4775,168.5239,3004.0
2019-03-20 13:20:00,217.73,217.91,217.71,217.91,2700.0,168.4698,168.609,168.4543,168.609,2700.0
2019-03-20 13:30:00,217.86,218.04,217.64,217.73,37263.0,168.5704,168.7096,168.4001,168.4698,37263.0
2019-03-20 13:40:00,217.82,217.99,217.45,217.52,49080.0,168.5394,168.6709,168.2531,168.3073,49080.0
2019-03-20 13:50:00,217.54,217.67,216.89,217.62,32084.0,168.3228,168.4233,167.8198,168.3847,32084.0
2019-03-20 14:00:00,217.99,218.8,217.79,218.38,16535.0,168.6709,169.2977,168.5162,168.9727,16535.0
2019-03-20 14:10:00,218.55,219.16,218.19,218.5,14723.0,169.1042,169.5762,168.8257,169.0656,14723.0
2019-03-20 14:20:00,218.71,219.25,218.54,219.25,13088.0,169.228,169.6459,169.0965,169.6459,13088.0
2019-03-20 14:30:00,219.24,219.39,218.51,218.83,13795.0,169.6381,169.7542,169.0733,169.3209,13795.0
2019-03-20 14:40:00,218.79,219.37,218.36,219.28,25649.0,169.2899,169.7387,168.9572,169.6691,25649.0
2019-03-20 14:50:00,219.42,220.08,219.42,220.04,59935.0,169.7774,170.2881,169.7774,170.2571,59935.0
2019-03-20 15:00:00,220.04,220.3,218.91,218.92,61409.0,170.2571,170.4583,169.3828,169.3905,61409.0
2019-03-20 15:10:00,218.82,219.27,218.82,218.94,14294.0,169.3132,169.6613,169.3132,169.406,14294.0
2019-03-20 15:20:00,218.95,218.98,218.57,218.77,9372.0,169.4137,169.437,169.1197,169.2745,9372.0
2019-03-20 15:30:00,218.71,218.79,218.18,218.38,20068.0,169.228,169.2899,168.818,168.9727,20068.0
2019-03-20 15:40:00,218.37,218.93,218.29,218.8,21024.0,168.965,169.3983,168.9031,169.2977,21024.0
2019-03-20 15:50:00,218.81,219.09,218.59,218.8,61759.0,169.3054,169.5221,169.1352,169.2977,61759.0
2019-03-21 09:30:00,218.78,220.2,218.06,219.86,13318.0,169.2822,170.3809,168.7251,170.1179,13318.0
2019-03-21 09:40:00,219.88,220.67,219.39,220.67,13690.0,170.1333,170.7446,169.7542,170.7446,13690.0
2019-03-21 09:50:00,220.69,220.81,219.93,219.94,17548.0,170.7601,170.8529,170.172,170.1798,17548.0
2019-03-21 10:00:00,219.96,220.41,219.91,220.41,28164.0,170.1952,170.5434,170.1566,170.5434,28164.0
2019-03-21 10:10:00,220.36,220.5,220.16,220.26,4800.0,170.5047,170.6131,170.35,170.4274,4800.0
2019-03-21 10:20:00,220.26,220.6,220.25,220.33,33590.0,170.4274,170.6904,170.4196,170.4815,33590.0
2019-03-21 10:30:00,220.35,220.63,220.21,220.63,6400.0,170.497,170.7137,170.3887,170.7137,6400.0
2019-03-21 10:40:00,220.56,220.85,220.47,220.7,21187.0,170.6595,170.8839,170.5899,170.7678,21187.0
2019-03-21 10:50:00,220.66,221.24,220.62,221.24,11785.0,170.7369,171.1856,170.7059,171.1856,11785.0
2019-03-21 11:00:00,221.29,221.7,221.2,221.7,30020.0,171.2243,171.5416,171.1547,171.5416,30020.0
2019-03-21 11:10:00,221.69,221.84,221.52,221.62,11389.0,171.5338,171.6499,171.4023,171.4797,11389.0
2019-03-21 11:20:00,221.62,221.74,221.21,221.5,25193.0,171.4797,171.5725,171.1624,171.3868,25193.0
2019-03-21 11:30:00,221.5,221.62,221.34,221.44,36116.0,171.3868,171.4797,171.263,171.3404,36116.0
2019-03-21 11:40:00,221.46,221.55,221.29,221.33,7011.0,171.3559,171.4255,171.2243,171.2553,7011.0
2019-03-21 11:50:00,221.33,221.62,221.22,221.55,9847.0,171.2553,171.4797,171.1702,171.4255,9847.0
2019-03-21 12:00:00,221.51,221.55,221.37,221.48,4320.0,171.3946,171.4255,171.2862,171.3713,4320.0
2019-03-21 12:10:00,221.51,221.62,221.27,221.29,3466.0,171.3946,171.4797,171.2089,171.2243,3466.0
2019-03-21 12:20:00,221.34,221.5,221.34,221.39,11703.0,171.263,171.3868,171.263,171.3017,11703.0
2019-03-21 12:30:00,221.38,221.45,221.32,221.32,6837.0,171.294,171.3481,171.2475,171.2475,6837.0
2019-03-21 12:40:00,221.31,221.36,221.05,221.08,4987.0,171.2398,171.2785,171.0386,171.0618,4987.0
2019-03-21 12:50:00,221.09,221.21,221.05,221.15,4109.0,171.0696,171.1624,171.0386,171.116,4109.0
2019-03-21 13:00:00,221.19,221.34,221.16,221.26,4315.0,171.147,171.263,171.1237,171.2011,4315.0
2019-03-21 13:10:00,221.3,221.35,221.13,221.22,3399.0,171.2321,171.2708,171.1005,171.1702,3399.0
2019-03-21 13:20:00,221.15,221.31,221.12,221.27,6084.0,171.116,171.2398,171.0928,171.2089,6084.0
2019-03-21 13:30:00,221.27,221.34,221.11,221.11,2400.0,171.2089,171.263,171.0851,171.0851,2400.0
2019-03-21 13:40:00,221.08,221.12,220.76,221.12,13539.0,171.0618,171.0928,170.8142,171.0928,13539.0
2019-03-21 13:50:00,221.15,221.27,220.85,221.27,15225.0,171.116,171.2089,170.8839,171.2089,15225.0
2019-03-21 14:00:00,221.29,221.39,221.17,221.33,4700.0,171.2243,171.3017,171.1315,171.2553,4700.0
2019-03-21 14:10:00,221.37,221.5,221.26,221.26,3610.0,171.2862,171.3868,171.2011,171.2011,3610.0
2019-03-21 14:20:00,221.35,221.48,221.28,221.42,6308.0,171.2708,171.3713,171.2166,171.3249,6308.0
2019-03-21 14:30:00,221.41,221.59,221.37,221.58,8330.0,171.3172,171.4565,171.2862,171.4487,8330.0
2019-03-21 14:40:00,221.64,221.68,221.47,221.57,5390.0,171.4952,171.5261,171.3636,171.441,5390.0
2019-03-21 14:50:00,221.54,221.6,221.46,221.46,8740.0,171.4178,171.4642,171.3559,171.3559,8740.0
2019-03-21 15:00:00,221.51,221.73,221.42,221.59,16810.0,171.3946,171.5648,171.3249,171.4565,16810.0
2019-03-21 15:10:00,221.6,221.6,221.4,221.55,17516.0,171.4642,171.4642,171.3094,171.4255,17516.0
2019-03-21 15:20:00,221.62,221.67,221.5,221.5,7849.0,171.4797,171.5184,171.3868,171.3868,7849.0
2019-03-21 15:30:00,221.51,221.9,221.51,221.75,15015.0,171.3946,171.6963,171.3946,171.5803,15015.0
2019-03-21 15:40:00,221.72,221.91,221.66,221.75,25569.0,171.5571,171.7041,171.5106,171.5803,25569.0
2019-03-21 15:50:00,221.76,222.12,221.72,222.02,68289.0,171.588,171.8666,171.5571,171.7892,68289.0
2019-03-22 09:30:00,222.44,223.15,222.44,223.06,13468.0,172.1142,172.6635,172.1142,172.5939,13468.0
2019-03-22 09:40:00,222.9,223.71,222.9,223.58,11876.0,172.4701,173.0968,172.4701,172.9962,11876.0
2019-03-22 09:50:00,223.67,224.47,223.67,224.4,10487.0,173.0659,173.6849,173.0659,173.6307,10487.0
2019-03-22 10:00:00,224.71,224.78,224.46,224.53,4479.0,173.8706,173.9247,173.6771,173.7313,4479.0
2019-03-22 10:10:00,224.45,224.97,224.38,224.46,10668.0,173.6694,174.0718,173.6152,173.6771,10668.0
2019-03-22 10:20:00,224.47,224.66,224.1,224.11,6626.0,173.6849,173.8319,173.3986,173.4063,6626.0
2019-03-22 10:30:00,224.2,225.09,224.19,224.77,10680.0,173.476,174.1646,173.4682,173.917,10680.0
2019-03-22 10:40:00,224.71,225.19,224.68,225.07,12839.0,173.8706,174.242,173.8474,174.1491,12839.0
2019-03-22 10:50:00,225.0,225.89,225.0,225.7,42073.0,174.095,174.7836,174.095,174.6366,42073.0
2019-03-22 11:00:00,225.68,225.81,225.5,225.69,23621.0,174.6211,174.7217,174.4818,174.6289,23621.0
2019-03-22 11:10:00,225.73,226.06,225.71,225.8,19145.0,174.6598,174.9151,174.6443,174.714,19145.0
2019-03-22 11:20:00,225.86,225.94,224.8,224.91,25525.0,174.7604,174.8223,173.9402,174.0253,25525.0
2019-03-22 11:30:00,224.84,225.06,224.27,224.36,27913.0,173.9712,174.1414,173.5301,173.5998,27913.0
2019-03-22 11:40:00,224.39,224.58,224.31,224.31,11739.0,173.623,173.77,173.5611,173.5611,11739.0
2019-03-22 11:50:00,224.23,224.23,223.59,223.62,16255.0,173.4992,173.4992,173.004,173.0272,16255.0
2019-03-22 12:00:00,223.59,223.71,223.18,223.19,12179.0,173.004,173.0968,172.6867,172.6945,12179.0
2019-03-22 12:10:00,223.18,223.26,222.88,223.07,7026.0,172.6867,172.7486,172.4546,172.6016,7026.0
2019-03-22 12:20:00,223.13,223.53,223.06,223.23,70505.0,172.648,172.9575,172.5939,172.7254,70505.0
2019-03-22 12:30:00,223.05,223.17,222.56,222.75,14997.0,172.5861,172.679,172.207,172.354,14997.0
2019-03-22 12:40:00,222.75,222.87,222.01,222.28,17493.0,172.354,172.4469,171.7814,171.9904,17493.0
2019-03-22 12:50:00,222.25,222.64,222.25,222.47,5354.0,171.9671,172.2689,171.9671,172.1374,5354.0
2019-03-22 13:00:00,222.6,222.67,222.34,222.4,5045.0,172.238,172.2921,172.0368,172.0832,5045.0
2019-03-22 13:10:00,222.35,222.94,222.26,222.76,27711.0,172.0445,172.501,171.9749,172.3618,27711.0
2019-03-22 13:20:00,222.8,222.85,222.64,222.78,18933.0,172.3927,172.4314,172.2689,172.3772,18933.0
2019-03-22 13:30:00,222.82,223.04,222.77,222.82,8670.0,172.4082,172.5784,172.3695,172.4082,8670.0
2019-03-22 13:40:00,222.84,223.05,222.81,222.83,5238.0,172.4237,172.5861,172.4004,172.4159,5238.0
2019-03-22 13:50:00,222.86,223.0,222.54,222.59,17262.0,172.4391,172.5475,172.1915,172.2302,17262.0
2019-03-22 14:00:00,222.66,222.8,222.27,222.28,10979.0,172.2844,172.3927,171.9826,171.9904,10979.0
2019-03-22 14:10:00,222.36,222.52,222.12,222.5,6676.0,172.0523,172.1761,171.8666,172.1606,6676.0
2019-03-22 14:20:00,222.52,222.53,222.25,222.53,9754.0,172.1761,172.1838,171.9671,172.1838,9754.0
2019-03-22 14:30:00,222.54,222.83,222.54,222.83,3400.0,172.1915,172.4159,172.1915,172.4159,3400.0
2019-03-22 14:40:00,222.89,223.12,222.83,223.05,11906.0,172.4623,172.6403,172.4159,172.5861,11906.0
2019-03-22 14:50:00,223.11,223.27,223.04,223.12,3855.0,172.6326,172.7564,172.5784,172.6403,3855.0
2019-03-22 15:00:00,223.13,223.19,222.69,222.82,11500.0,172.648,172.6945,172.3076,172.4082,11500.0
2019-03-22 15:10:00,222.82,222.83,222.38,222.62,9319.0,172.4082,172.4159,172.0677,172.2534,9319.0
2019-03-22 15:20:00,222.59,222.97,222.58,222.93,14450.0,172.2302,172.5242,172.2225,172.4933,14450.0
2019-03-22 15:30:00,222.89,222.89,222.36,222.44,17805.0,172.4623,172.4623,172.0523,172.1142,17805.0
2019-03-22 15:40:00,222.46,222.53,222.27,222.37,21819.0,172.1296,172.1838,171.9826,172.06,21819.0
2019-03-22 15:50:00,222.38,222.5,222.13,222.14,47195.0,172.0677,172.1606,171.8743,171.882,47195.0
2019-03-25 09:30:00,222.63,223.08,222.14,222.32,10464.0,172.2612,172.6094,171.882,172.0213,10464.0
2019-03-25 09:40:00,222.51,224.28,222.51,224.19,16501.0,172.1683,173.5379,172.1683,173.4682,16501.0
2019-03-25 09:50:00,224.3,224.67,224.01,224.06,34131.0,173.5533,173.8396,173.329,173.3676,34131.0
2019-03-25 10:00:00,223.9,223.9,223.38,223.65,8901.0,173.2438,173.2438,172.8415,173.0504,8901.0
2019-03-25 10:10:00,223.54,223.78,223.28,223.29,7607.0,172.9653,173.151,172.7641,172.7718,7607.0
2019-03-25 10:20:00,223.15,223.3,222.76,223.02,6712.0,172.6635,172.7796,172.3618,172.5629,6712.0
2019-03-25 10:30:00,223.02,223.5,223.01,223.44,22820.0,172.5629,172.9343,172.5552,172.8879,22820.0
2019-03-25 10:40:00,223.52,224.04,223.51,224.04,17122.0,172.9498,173.3522,172.9421,173.3522,17122.0
2019-03-25 10:50:00,224.15,224.36,224.0,224.18,8434.0,173.4373,173.5998,173.3212,173.4605,8434.0
2019-03-25 11:00:00,224.19,224.39,224.18,224.25,13539.0,173.4682,173.623,173.4605,173.5147,13539.0
2019-03-25 11:10:00,224.25,224.41,224.18,224.36,7946.0,173.5147,173.6385,173.4605,173.5998,7946.0
2019-03-25 11:20:00,224.41,224.43,224.06,224.27,14816.0,173.6385,173.6539,173.3676,173.5301,14816.0
2019-03-25 11:30:00,224.27,224.56,224.25,224.26,8565.0,173.5301,173.7545,173.5147,173.5224,8565.0
2019-03-25 11:40:00,224.25,224.37,224.12,224.12,39828.0,173.5147,173.6075,173.4141,173.4141,39828.0
2019-03-25 11:50:00,224.12,224.26,223.89,224.0,9951.0,173.4141,173.5224,173.2361,173.3212,9951.0
2019-03-25 12:00:00,223.95,224.2,223.91,223.91,4300.0,173.2825,173.476,173.2516,173.2516,4300.0
2019-03-25 12:10:00,223.88,224.06,223.83,223.91,5488.0,173.2284,173.3676,173.1897,173.2516,5488.0
2019-03-25 12:20:00,223.98,224.07,223.9,224.01,5619.0,173.3057,173.3754,173.2438,173.329,5619.0
2019-03-25 12:30:00,224.03,224.13,223.89,224.11,6578.0,173.3444,173.4218,173.2361,173.4063,6578.0
2019-03-25 12:40:00,224.06,224.19,223.97,224.0,19471.0,173.3676,173.4682,173.298,173.3212,19471.0
2019-03-25 12:50:00,224.06,224.17,223.95,224.08,4135.0,173.3676,173.4528,173.2825,173.3831,4135.0
2019-03-25 13:00:00,224.06,224.3,224.01,224.18,3100.0,173.3676,173.5533,173.329,173.4605,3100.0
2019-03-25 13:10:00,224.21,224.36,224.19,224.19,2800.0,173.4837,173.5998,173.4682,173.4682,2800.0
2019-03-25 13:20:00,224.21,224.25,224.15,224.16,2910.0,173.4837,173.5147,173.4373,173.445,2910.0
2019-03-25 13:30:00,224.15,224.15,223.88,223.93,6304.0,173.4373,173.4373,173.2284,173.2671,6304.0
2019-03-25 13:40:00,223.94,224.21,223.94,224.14,7210.0,173.2748,173.4837,173.2748,173.4295,7210.0
2019-03-25 13:50:00,224.09,224.25,224.02,224.21,4831.0,173.3909,173.5147,173.3367,173.4837,4831.0
2019-03-25 14:00:00,224.22,224.56,224.13,224.19,8116.0,173.4914,173.7545,173.4218,173.4682,8116.0
2019-03-25 14:10:00,224.2,224.42,224.19,224.28,3300.0,173.476,173.6462,173.4682,173.5379,3300.0
2019-03-25 14:20:00,224.31,224.41,224.2,224.41,12700.0,173.5611,173.6385,173.476,173.6385,12700.0
2019-03-25 14:30:00,224.45,224.46,224.3,224.41,3832.0,173.6694,173.6771,173.5533,173.6385,3832.0
2019-03-25 14:40:00,224.41,224.57,224.31,224.39,19534.0,173.6385,173.7623,173.5611,173.623,19534.0
2019-03-25 14:50:00,224.43,224.94,224.34,224.84,32214.0,173.6539,174.0485,173.5843,173.9712,32214.0
2019-03-25 15:00:00,224.87,224.87,224.75,224.75,21237.0,173.9944,173.9944,173.9015,173.9015,21237.0
2019-03-25 15:10:00,224.76,224.9,224.75,224.75,9833.0,173.9093,174.0176,173.9015,173.9015,9833.0
2019-03-25 15:20:00,224.75,224.95,224.75,224.75,13240.0,173.9015,174.0563,173.9015,173.9015,13240.0
2019-03-25 15:30:00,224.75,224.78,223.92,223.99,19638.0,173.9015,173.9247,173.2593,173.3135,19638.0
2019-03-25 15:40:00,224.02,224.17,223.84,223.98,22006.0,173.3367,173.4528,173.1974,173.3057,22006.0
2019-03-25 15:50:00,224.0,224.39,223.99,224.24,69194.0,173.3212,173.623,173.3135,173.5069,69194.0
2019-03-26 09:30:00,221.01,222.0,220.44,220.72,58632.0,171.0077,171.7737,170.5666,170.7833,58632.0
2019-03-26 09:40:00,220.74,221.22,220.34,220.82,28610.0,170.7988,171.1702,170.4893,170.8607,28610.0
2019-03-26 09:50:00,220.83,220.9,220.44,220.63,12715.0,170.8684,170.9226,170.5666,170.7137,12715.0
2019-03-26 10:00:00,220.53,222.38,220.53,222.3,18232.0,170.6363,172.0677,170.6363,172.0058,18232.0
2019-03-26 10:10:00,222.09,222.09,221.57,221.58,37280.0,171.8433,171.8433,171.441,171.4487,37280.0
2019-03-26 10:20:00,221.57,221.67,221.43,221.43,8471.0,171.441,171.5184,171.3327,171.3327,8471.0
2019-03-26 10:30:00,221.52,221.84,221.48,221.75,13681.0,171.4023,171.6499,171.3713,171.5803,13681.0
2019-03-26 10:40:00,221.8,221.8,220.8,220.88,8862.0,171.619,171.619,170.8452,170.9071,8862.0
2019-03-26 10:50:00,220.88,220.92,220.66,220.84,15026.0,170.9071,170.938,170.7369,170.8761,15026.0
2019-03-26 11:00:00,220.82,221.1,220.76,221.03,14959.0,170.8607,171.0773,170.8142,171.0232,14959.0
2019-03-26 11:10:00,221.09,221.26,220.9,221.02,10386.0,171.0696,171.2011,170.9226,171.0154,10386.0
2019-03-26 11:20:00,221.11,221.17,220.9,221.03,4005.0,171.0851,171.1315,170.9226,171.0232,4005.0
2019-03-26 11:30:00,221.06,221.41,221.06,221.25,9027.0,171.0464,171.3172,171.0464,171.1934,9027.0
2019-03-26 11:40:00,221.26,221.43,221.2,221.42,3200.0,171.2011,171.3327,171.1547,171.3249,3200.0
2019-03-26 11:50:00,221.36,221.36,220.93,221.01,6465.0,171.2785,171.2785,170.9458,171.0077,6465.0
2019-03-26 12:00:00,220.99,221.06,220.92,220.97,4635.0,170.9922,171.0464,170.938,170.9767,4635.0
2019-03-26 12:10:00,220.99,221.1,220.87,220.88,6427.0,170.9922,171.0773,170.8994,170.9071,6427.0
2019-03-26 12:20:00,220.84,221.15,220.72,221.0,10408.0,170.8761,171.116,170.7833,170.9999,10408.0
2019-03-26 12:30:00,221.03,221.2,220.9,220.9,5521.0,171.0232,171.1547,170.9226,170.9226,5521.0
2019-03-26 12:40:00,220.84,220.97,220.75,220.78,6200.0,170.8761,170.9767,170.8065,170.8297,6200.0
2019-03-26 12:50:00,220.81,220.87,220.7,220.75,3600.0,170.8529,170.8994,170.7678,170.8065,3600.0
2019-03-26 13:00:00,220.77,221.06,220.74,220.99,14312.0,170.822,171.0464,170.7988,170.9922,14312.0
2019-03-26 13:10:00,220.97,221.07,220.87,220.93,10603.0,170.9767,171.0541,170.8994,170.9458,10603.0
2019-03-26 13:20:00,220.94,221.14,220.92,220.98,7361.0,170.9535,171.1083,170.938,170.9845,7361.0
2019-03-26 13:30:00,221.01,221.13,220.89,220.93,30769.0,171.0077,171.1005,170.9148,170.9458,30769.0
2019-03-26 13:40:00,220.95,220.96,220.46,220.46,20859.0,170.9613,170.969,170.5821,170.5821,20859.0
2019-03-26 13:50:00,220.43,220.46,220.18,220.2,11941.0,170.5589,170.5821,170.3655,170.3809,11941.0
2019-03-26 14:00:00,220.18,220.41,220.12,220.15,26168.0,170.3655,170.5434,170.319,170.3423,26168.0
2019-03-26 14:10:00,220.07,220.16,219.93,220.01,9666.0,170.2804,170.35,170.172,170.2339,9666.0
2019-03-26 14:20:00,219.99,220.01,219.76,219.91,8551.0,170.2185,170.2339,170.0405,170.1566,8551.0
2019-03-26 14:30:00,219.91,220.03,219.88,219.94,15362.0,170.1566,170.2494,170.1333,170.1798,15362.0
2019-03-26 14:40:00,219.92,220.21,219.9,220.21,21750.0,170.1643,170.3887,170.1488,170.3887,21750.0
2019-03-26 14:50:00,220.21,220.26,220.03,220.1,40863.0,170.3887,170.4274,170.2494,170.3036,40863.0
2019-03-26 15:00:00,220.1,220.26,219.99,220.14,16332.0,170.3036,170.4274,170.2185,170.3345,16332.0
2019-03-26 15:10:00,220.11,220.22,220.0,220.0,8731.0,170.3113,170.3964,170.2262,170.2262,8731.0
2019-03-26 15:20:00,219.96,220.03,219.86,219.92,38582.0,170.1952,170.2494,170.1179,170.1643,38582.0
2019-03-26 15:30:00,219.94,220.11,219.67,220.0,27729.0,170.1798,170.3113,169.9709,170.2262,27729.0
2019-03-26 15:40:00,220.03,220.22,219.92,219.98,48372.0,170.2494,170.3964,170.1643,170.2107,48372.0
2019-03-26 15:50:00,220.0,220.2,219.82,220.2,144294.0,170.2262,170.3809,170.0869,170.3809,144294.0
2019-03-27 09:30:00,220.12,220.77,219.44,219.71,29996.0,170.319,170.822,169.7929,170.0018,29996.0
2019-03-27 09:40:00,219.8,220.3,219.71,220.2,14751.0,170.0714,170.4583,170.0018,170.3809,14751.0
2019-03-27 09:50:00,220.2,220.24,219.47,219.47,5184.0,170.3809,170.4119,169.8161,169.8161,5184.0
2019-03-27 10:00:00,219.64,219.91,219.37,219.57,5308.0,169.9476,170.1566,169.7387,169.8935,5308.0
2019-03-27 10:10:00,219.61,219.67,219.37,219.41,7949.0,169.9244,169.9709,169.7387,169.7697,7949.0
2019-03-27 10:20:00,219.38,219.61,219.27,219.36,4667.0,169.7465,169.9244,169.6613,169.731,4667.0
2019-03-27 10:30:00,219.41,219.62,219.34,219.4,8117.0,169.7697,169.9322,169.7155,169.7619,8117.0
2019-03-27 10:40:00,219.44,219.44,219.04,219.07,4599.0,169.7929,169.7929,169.4834,169.5066,4599.0
2019-03-27 10:50:00,218.92,218.92,218.07,218.41,10938.0,169.3905,169.3905,168.7328,168.9959,10938.0
2019-03-27 11:00:00,218.53,219.0,218.37,218.95,14683.0,169.0888,169.4524,168.965,169.4137,14683.0
2019-03-27 11:10:00,219.0,219.19,218.53,218.57,16788.0,169.4524,169.5994,169.0888,169.1197,16788.0
2019-03-27 11:20:00,218.6,218.61,218.32,218.39,7225.0,169.1429,169.1507,168.9263,168.9804,7225.0
2019-03-27 11:30:00,218.48,218.51,217.91,218.01,12514.0,169.0501,169.0733,168.609,168.6864,12514.0
2019-03-27 11:40:00,218.04,218.1,217.78,217.92,18571.0,168.7096,168.7561,168.5085,168.6168,18571.0
2019-03-27 11:50:00,217.99,218.37,217.82,218.35,11568.0,168.6709,168.965,168.5394,168.9495,11568.0
2019-03-27 12:00:00,218.33,218.36,217.94,218.14,54605.0,168.934,168.9572,168.6323,168.787,54605.0
2019-03-27 12:10:00,218.15,218.31,218.12,218.24,7000.0,168.7947,168.9185,168.7715,168.8644,7000.0
2019-03-27 12:20:00,218.23,218.26,217.97,218.0,10092.0,168.8566,168.8799,168.6555,168.6787,10092.0
2019-03-27 12:30:00,218.01,218.06,217.88,218.04,6919.0,168.6864,168.7251,168.5858,168.7096,6919.0
2019-03-27 12:40:00,218.04,218.04,217.77,218.03,11298.0,168.7096,168.7096,168.5007,168.7019,11298.0
2019-03-27 12:50:00,218.05,218.36,218.05,218.28,10273.0,168.7174,168.9572,168.7174,168.8953,10273.0
2019-03-27 13:00:00,218.23,218.32,218.19,218.24,3300.0,168.8566,168.9263,168.8257,168.8644,3300.0
2019-03-27 13:10:00,218.22,218.68,218.22,218.59,8611.0,168.8489,169.2048,168.8489,169.1352,8611.0
2019-03-27 13:20:00,218.55,218.57,218.28,218.33,8260.0,169.1042,169.1197,168.8953,168.934,8260.0
2019-03-27 13:30:00,218.35,218.42,218.29,218.41,2944.0,168.9495,169.0037,168.9031,168.9959,2944.0
2019-03-27 13:40:00,218.39,218.4,218.26,218.33,4376.0,168.9804,168.9882,168.8799,168.934,4376.0
2019-03-27 13:50:00,218.33,218.43,218.29,218.3,29570.0,168.934,169.0114,168.9031,168.9108,29570.0
2019-03-27 14:00:00,218.3,218.35,218.24,218.35,19670.0,168.9108,168.9495,168.8644,168.9495,19670.0
2019-03-27 14:10:00,218.34,218.7,218.29,218.6,22962.0,168.9418,169.2203,168.9031,169.1429,22962.0
2019-03-27 14:20:00,218.63,218.65,218.46,218.51,9916.0,169.1661,169.1816,169.0346,169.0733,9916.0
2019-03-27 14:30:00,218.47,218.52,218.16,218.24,19668.0,169.0423,169.081,168.8025,168.8644,19668.0
2019-03-27 14:40:00,218.27,218.46,218.25,218.4,7843.0,168.8876,169.0346,168.8721,168.9882,7843.0
2019-03-27 14:50:00,218.44,218.58,218.37,218.45,17672.0,169.0191,169.1275,168.965,169.0269,17672.0
2019-03-27 15:00:00,218.43,218.43,218.16,218.26,12913.0,169.0114,169.0114,168.8025,168.8799,12913.0
2019-03-27 15:10:00,218.27,218.62,218.21,218.61,29826.0,168.8876,169.1584,168.8412,169.1507,29826.0
2019-03-27 15:20:00,218.63,218.63,218.43,218.48,20666.0,169.1661,169.1661,169.0114,169.0501,20666.0
2019-03-27 15:30:00,218.48,218.99,218.4,218.93,268467.0,169.0501,169.4447,168.9882,169.3983,268467.0
2019-03-27 15:40:00,218.99,219.43,218.99,219.23,60603.0,169.4447,169.7852,169.4447,169.6304,60603.0
2019-03-27 15:50:00,219.22,219.25,218.86,219.18,114158.0,169.6227,169.6459,169.3441,169.5917,114158.0
2019-03-28 09:30:00,219.66,220.27,219.33,219.81,33574.0,169.9631,170.4351,169.7078,170.0792,33574.0
2019-03-28 09:40:00,219.81,219.98,219.48,219.48,27069.0,170.0792,170.2107,169.8238,169.8238,27069.0
2019-03-28 09:50:00,219.64,220.14,219.52,219.54,11961.0,169.9476,170.3345,169.8548,169.8703,11961.0
2019-03-28 10:00:00,219.6,220.06,219.6,220.06,7896.0,169.9167,170.2726,169.9167,170.2726,7896.0
2019-03-28 10:10:00,220.03,220.35,219.91,220.07,24735.0,170.2494,170.497,170.1566,170.2804,24735.0
2019-03-28 10:20:00,220.16,220.21,219.92,220.09,9652.0,170.35,170.3887,170.1643,170.2958,9652.0
2019-03-28 10:30:00,220.08,220.16,219.71,219.71,8333.0,170.2881,170.35,170.0018,170.0018,8333.0
2019-03-28 10:40:00,219.71,219.84,219.57,219.57,6010.0,170.0018,170.1024,169.8935,169.8935,6010.0
2019-03-28 10:50:00,219.53,219.53,219.26,219.29,5100.0,169.8625,169.8625,169.6536,169.6768,5100.0
2019-03-28 11:00:00,219.28,219.65,219.22,219.52,8525.0,169.6691,169.9554,169.6227,169.8548,8525.0
2019-03-28 11:10:00,219.54,219.69,219.29,219.29,7200.0,169.8703,169.9863,169.6768,169.6768,7200.0
2019-03-28 11:20:00,219.24,219.37,219.22,219.37,4759.0,169.6381,169.7387,169.6227,169.7387,4759.0
2019-03-28 11:30:00,219.4,219.45,219.21,219.44,3928.0,169.7619,169.8006,169.6149,169.7929,3928.0
2019-03-28 11:40:00,219.47,219.54,219.38,219.5,8812.0,169.8161,169.8703,169.7465,169.8393,8812.0
2019-03-28 11:50:00,219.49,219.53,219.3,219.39,5694.0,169.8316,169.8625,169.6846,169.7542,5694.0
2019-03-28 12:00:00,219.46,219.46,219.19,219.19,3859.0,169.8084,169.8084,169.5994,169.5994,3859.0
2019-03-28 12:10:00,219.12,219.13,218.77,218.93,8339.0,169.5453,169.553,169.2745,169.3983,8339.0
2019-03-28 12:20:00,218.97,219.16,218.94,219.04,3912.0,169.4292,169.5762,169.406,169.4834,3912.0
2019-03-28 12:30:00,219.11,219.18,219.01,219.07,7375.0,169.5375,169.5917,169.4602,169.5066,7375.0
2019-03-28 12:40:00,219.02,219.06,218.69,218.69,5274.0,169.4679,169.4989,169.2126,169.2126,5274.0
2019-03-28 12:50:00,218.69,218.94,218.69,218.94,3900.0,169.2126,169.406,169.2126,169.406,3900.0
2019-03-28 13:00:00,218.95,219.2,218.95,219.08,4183.0,169.4137,169.6072,169.4137,169.5143,4183.0
2019-03-28 13:10:00,219.1,219.14,218.92,218.94,9531.0,169.5298,169.5608,169.3905,169.406,9531.0
2019-03-28 13:20:00,219.0,219.0,218.81,218.9,5399.0,169.4524,169.4524,169.3054,169.3751,5399.0
2019-03-28 13:30:00,218.89,219.01,218.79,218.8,2326.0,169.3673,169.4602,169.2899,169.2977,2326.0
2019-03-28 13:40:00,218.86,218.9,218.75,218.78,1671.0,169.3441,169.3751,169.259,169.2822,1671.0
2019-03-28 13:50:00,218.8,218.85,218.71,218.75,6266.0,169.2977,169.3364,169.228,169.259,6266.0
2019-03-28 14:00:00,218.86,219.05,218.77,218.86,8207.0,169.3441,169.4911,169.2745,169.3441,8207.0
2019-03-28 14:10:00,218.87,218.9,218.81,218.84,3400.0,169.3518,169.3751,169.3054,169.3286,3400.0
2019-03-28 14:20:00,218.81,218.92,218.78,218.89,5208.0,169.3054,169.3905,169.2822,169.3673,5208.0
2019-03-28 14:30:00,218.88,218.92,218.69,218.86,4328.0,169.3596,169.3905,169.2126,169.3441,4328.0
2019-03-28 14:40:00,218.91,219.12,218.66,218.82,31486.0,169.3828,169.5453,169.1894,169.3132,31486.0
2019-03-28 14:50:00,218.81,218.86,218.65,218.74,30553.0,169.3054,169.3441,169.1816,169.2513,30553.0
2019-03-28 15:00:00,218.7,218.86,218.65,218.86,11510.0,169.2203,169.3441,169.1816,169.3441,11510.0
2019-03-28 15:10:00,218.83,219.18,218.77,219.12,18957.0,169.3209,169.5917,169.2745,169.5453,18957.0
2019-03-28 15:20:00,219.15,219.16,218.86,219.09,18044.0,169.5685,169.5762,169.3441,169.5221,18044.0
2019-03-28 15:30:00,219.1,219.4,219.1,219.1,35139.0,169.5298,169.7619,169.5298,169.5298,35139.0
2019-03-28 15:40:00,219.12,219.4,219.07,219.14,46823.0,169.5453,169.7619,169.5066,169.5608,46823.0
2019-03-28 15:50:00,219.14,219.25,218.97,219.0,219292.0,169.5608,169.6459,169.4292,169.4524,219292.0
2019-03-29 09:30:00,219.02,219.43,218.2,218.57,21740.0,169.4679,169.7852,168.8334,169.1197,21740.0
2019-03-29 09:40:00,218.82,218.82,217.81,217.84,6314.0,169.3132,169.3132,168.5317,168.5549,6314.0
2019-03-29 09:50:00,218.06,218.33,217.9,218.21,10348.0,168.7251,168.934,168.6013,168.8412,10348.0
2019-03-29 10:00:00,218.19,218.28,217.9,218.22,11306.0,168.8257,168.8953,168.6013,168.8489,11306.0
2019-03-29 10:10:00,218.21,218.21,217.64,217.74,38068.0,168.8412,168.8412,168.4001,168.4775,38068.0
2019-03-29 10:20:00,217.78,218.67,217.72,218.56,11953.0,168.5085,169.1971,168.462,169.112,11953.0
2019-03-29 10:30:00,218.74,219.21,218.64,219.21,7867.0,169.2513,169.6149,169.1739,169.6149,7867.0
2019-03-29 10:40:00,219.22,219.23,218.58,218.58,10524.0,169.6227,169.6304,169.1275,169.1275,10524.0
2019-03-29 10:50:00,218.56,218.75,218.29,218.57,11000.0,169.112,169.259,168.9031,169.1197,11000.0
2019-03-29 11:00:00,218.49,219.04,218.22,218.84,15112.0,169.0578,169.4834,168.8489,169.3286,15112.0
2019-03-29 11:10:00,218.78,218.9,218.36,218.44,10763.0,169.2822,169.3751,168.9572,169.0191,10763.0
2019-03-29 11:20:00,218.45,218.73,218.43,218.47,13862.0,169.0269,169.2435,169.0114,169.0423,13862.0
2019-03-29 11:30:00,218.45,218.45,218.19,218.27,8774.0,169.0269,169.0269,168.8257,168.8876,8774.0
2019-03-29 11:40:00,218.19,218.32,218.08,218.29,6000.0,168.8257,168.9263,168.7406,168.9031,6000.0
2019-03-29 11:50:00,218.39,218.77,218.38,218.7,4716.0,168.9804,169.2745,168.9727,169.2203,4716.0
2019-03-29 12:00:00,218.59,218.73,218.44,218.59,4244.0,169.1352,169.2435,169.0191,169.1352,4244.0
2019-03-29 12:10:00,218.71,218.77,218.52,218.65,4267.0,169.228,169.2745,169.081,169.1816,4267.0
2019-03-29 12:20:00,218.72,218.77,218.64,218.64,4415.0,169.2358,169.2745,169.1739,169.1739,4415.0
2019-03-29 12:30:00,218.7,218.75,218.2,218.23,11665.0,169.2203,169.259,168.8334,168.8566,11665.0
2019-03-29 12:40:00,218.15,218.41,218.15,218.41,4473.0,168.7947,168.9959,168.7947,168.9959,4473.0
2019-03-29 12:50:00,218.45,218.55,218.43,218.5,5361.0,169.0269,169.1042,169.0114,169.0656,5361.0
2019-03-29 13:00:00,218.47,218.55,218.38,218.46,8214.0,169.0423,169.1042,168.9727,169.0346,8214.0
2019-03-29 13:10:00,218.44,218.6,218.39,218.5,8426.0,169.0191,169.1429,168.9804,169.0656,8426.0
2019-03-29 13:20:00,218.5,218.57,218.4,218.55,4340.0,169.0656,169.1197,168.9882,169.1042,4340.0
2019-03-29 13:30:00,218.51,218.51,218.15,218.15,6051.0,169.0733,169.0733,168.7947,168.7947,6051.0
2019-03-29 13:40:00,218.12,218.12,217.94,218.01,5662.0,168.7715,168.7715,168.6323,168.6864,5662.0
2019-03-29 13:50:00,217.94,218.28,217.93,218.25,7867.0,168.6323,168.8953,168.6245,168.8721,7867.0
2019-03-29 14:00:00,218.25,218.4,218.22,218.39,10149.0,168.8721,168.9882,168.8489,168.9804,10149.0
2019-03-29 14:10:00,218.41,218.53,218.37,218.39,13323.0,168.9959,169.0888,168.965,168.9804,13323.0
2019-03-29 14:20:00,218.4,218.52,218.28,218.36,11217.0,168.9882,169.081,168.8953,168.9572,11217.0
2019-03-29 14:30:00,218.32,218.39,218.07,218.1,10103.0,168.9263,168.9804,168.7328,168.7561,10103.0
2019-03-29 14:40:00,218.05,218.08,217.88,218.05,12013.0,168.7174,168.7406,168.5858,168.7174,12013.0
2019-03-29 14:50:00,218.05,218.43,218.04,218.39,6760.0,168.7174,169.0114,168.7096,168.9804,6760.0
2019-03-29 15:00:00,218.46,218.52,218.19,218.3,10726.0,169.0346,169.081,168.8257,168.9108,10726.0
2019-03-29 15:10:00,218.3,218.34,218.07,218.1,6411.0,168.9108,168.9418,168.7328,168.7561,6411.0
2019-03-29 15:20:00,218.09,218.25,217.91,218.18,12420.0,168.7483,168.8721,168.609,168.818,12420.0
2019-03-29 15:30:00,218.12,218.18,217.82,217.97,25047.0,168.7715,168.818,168.5394,168.6555,25047.0
2019-03-29 15:40:00,218.0,218.12,217.72,217.88,32954.0,168.6787,168.7715,168.462,168.5858,32954.0
2019-03-29 15:50:00,217.88,218.23,217.53,217.79,181236.0,168.5858,168.8566,168.315,168.5162,181236.0
2019-04-01 09:30:00,217.35,217.88,216.34,216.34,29751.0,168.1757,168.5858,167.3942,167.3942,29751.0
2019-04-01 09:40:00,216.1,216.89,216.1,216.76,10603.0,167.2085,167.8198,167.2085,167.7192,10603.0
2019-04-01 09:50:00,216.71,216.85,216.32,216.85,10786.0,167.6805,167.7889,167.3788,167.7889,10786.0
2019-04-01 10:00:00,216.95,217.15,216.37,216.75,12442.0,167.8662,168.021,167.4175,167.7115,12442.0
2019-04-01 10:10:00,216.69,216.98,216.46,216.67,15869.0,167.6651,167.8895,167.4871,167.6496,15869.0
2019-04-01 10:20:00,216.59,216.81,216.1,216.3,44812.0,167.5877,167.7579,167.2085,167.3633,44812.0
2019-04-01 10:30:00,216.27,216.59,216.13,216.59,15310.0,167.3401,167.5877,167.2318,167.5877,15310.0
2019-04-01 10:40:00,216.73,216.73,216.29,216.31,3480.0,167.696,167.696,167.3556,167.371,3480.0
2019-04-01 10:50:00,216.39,216.81,216.27,216.81,4465.0,167.4329,167.7579,167.3401,167.7579,4465.0
2019-04-01 11:00:00,216.84,216.89,216.55,216.79,11469.0,167.7811,167.8198,167.5567,167.7424,11469.0
2019-04-01 11:10:00,216.78,216.9,216.54,216.59,7328.0,167.7347,167.8275,167.549,167.5877,7328.0
2019-04-01 11:20:00,216.72,216.83,216.19,216.26,12249.0,167.6883,167.7734,167.2782,167.3323,12249.0
2019-04-01 11:30:00,216.29,216.98,216.23,216.76,7059.0,167.3556,167.8895,167.3091,167.7192,7059.0
2019-04-01 11:40:00,216.78,216.88,216.77,216.83,2043.0,167.7347,167.8121,167.727,167.7734,2043.0
2019-04-01 11:50:00,216.77,216.88,216.73,216.82,6876.0,167.727,167.8121,167.696,167.7656,6876.0
2019-04-01 12:00:00,216.73,217.45,216.73,217.42,6266.0,167.696,168.2531,167.696,168.2299,6266.0
2019-04-01 12:10:00,217.4,217.5,217.32,217.4,5050.0,168.2144,168.2918,168.1525,168.2144,5050.0
2019-04-01 12:20:00,217.38,217.6,217.14,217.19,10022.0,168.199,168.3692,168.0133,168.0519,10022.0
2019-04-01 12:30:00,217.14,217.14,216.97,216.99,3174.0,168.0133,168.0133,167.8817,167.8972,3174.0
2019-04-01 12:40:00,217.05,217.08,216.83,216.91,3517.0,167.9436,167.9668,167.7734,167.8353,3517.0
2019-04-01 12:50:00,216.85,217.04,216.57,216.94,9211.0,167.7889,167.9359,167.5722,167.8585,9211.0
2019-04-01 13:00:00,216.94,217.29,216.92,216.98,9100.0,167.8585,168.1293,167.843,167.8895,9100.0
2019-04-01 13:10:00,216.99,217.1,216.89,216.92,8417.0,167.8972,167.9823,167.8198,167.843,8417.0
2019-04-01 13:20:00,217.0,217.03,216.68,216.76,5936.0,167.9049,167.9281,167.6573,167.7192,5936.0
2019-04-01 13:30:00,216.73,216.87,216.7,216.77,6512.0,167.696,167.8043,167.6728,167.727,6512.0
2019-04-01 13:40:00,216.81,217.02,216.76,216.82,10153.0,167.7579,167.9204,167.7192,167.7656,10153.0
2019-04-01 13:50:00,216.85,216.99,216.76,216.84,5213.0,167.7889,167.8972,167.7192,167.7811,5213.0
2019-04-01 14:00:00,216.94,217.05,216.86,216.96,4506.0,167.8585,167.9436,167.7966,167.874,4506.0
2019-04-01 14:10:00,216.96,217.04,216.72,216.73,7125.0,167.874,167.9359,167.6883,167.696,7125.0
2019-04-01 14:20:00,216.73,216.93,216.73,216.81,3505.0,167.696,167.8508,167.696,167.7579,3505.0
2019-04-01 14:30:00,216.83,217.13,216.83,217.01,4050.0,167.7734,168.0055,167.7734,167.9127,4050.0
2019-04-01 14:40:00,217.06,217.38,217.02,217.05,7100.0,167.9514,168.199,167.9204,167.9436,7100.0
2019-04-01 14:50:00,217.11,217.34,217.09,217.24,4576.0,167.99,168.168,167.9746,168.0906,4576.0
2019-04-01 15:00:00,217.16,217.33,216.99,217.2,6123.0,168.0287,168.1603,167.8972,168.0597,6123.0
2019-04-01 15:10:00,217.18,217.3,217.08,217.28,14997.0,168.0442,168.1371,167.9668,168.1216,14997.0
2019-04-01 15:20:00,217.27,217.3,217.11,217.13,15147.0,168.1138,168.1371,167.99,168.0055,15147.0
2019-04-01 15:30:00,217.15,217.72,217.15,217.72,23100.0,168.021,168.462,168.021,168.462,23100.0
2019-04-01 15:40:00,217.73,217.86,217.57,217.73,17285.0,168.4698,168.5704,168.346,168.4698,17285.0
2019-04-01 15:50:00,217.79,218.54,217.78,218.31,84152.0,168.5162,169.0965,168.5085,168.9185,84152.0
2019-04-02 09:30:00,218.55,219.22,216.9,217.0,23865.0,169.1042,169.6227,167.8275,167.9049,23865.0
2019-04-02 09:40:00,217.3,217.42,216.68,217.42,4600.0,168.1371,168.2299,167.6573,168.2299,4600.0
2019-04-02 09:50:00,217.18,217.32,216.48,216.8,6278.0,168.0442,168.1525,167.5026,167.7502,6278.0
2019-04-02 10:00:00,216.92,217.74,216.92,217.55,9937.0,167.843,168.4775,167.843,168.3305,9937.0
2019-04-02 10:10:00,217.53,218.49,217.53,217.98,7003.0,168.315,169.0578,168.315,168.6632,7003.0
2019-04-02 10:20:00,218.08,218.23,217.77,217.77,2608.0,168.7406,168.8566,168.5007,168.5007,2608.0
2019-04-02 10:30:00,217.9,217.91,217.61,217.87,4133.0,168.6013,168.609,168.3769,168.5781,4133.0
2019-04-02 10:40:00,217.94,218.03,217.57,217.58,9455.0,168.6323,168.7019,168.346,168.3537,9455.0
2019-04-02 10:50:00,217.61,218.16,217.53,218.16,101520.0,168.3769,168.8025,168.315,168.8025,101520.0
2019-04-02 11:00:00,218.1,218.4,217.84,217.84,2676.0,168.7561,168.9882,168.5549,168.5549,2676.0
2019-04-02 11:10:00,217.93,217.99,217.6,217.76,5462.0,168.6245,168.6709,168.3692,168.493,5462.0
2019-04-02 11:20:00,217.75,217.94,217.63,217.67,23974.0,168.4852,168.6323,168.3924,168.4233,23974.0
2019-04-02 11:30:00,217.45,217.45,217.21,217.28,1621.0,168.2531,168.2531,168.0674,168.1216,1621.0
2019-04-02 11:40:00,217.32,217.66,217.32,217.65,1200.0,168.1525,168.4156,168.1525,168.4079,1200.0
2019-04-02 11:50:00,217.84,218.05,217.54,217.54,7408.0,168.5549,168.7174,168.3228,168.3228,7408.0
2019-04-02 12:00:00,217.55,217.68,217.46,217.55,11485.0,168.3305,168.4311,168.2609,168.3305,11485.0
2019-04-02 12:10:00,217.49,217.94,217.49,217.94,3047.0,168.2841,168.6323,168.2841,168.6323,3047.0
2019-04-02 12:20:00,218.01,218.11,217.96,218.04,1800.0,168.6864,168.7638,168.6477,168.7096,1800.0
2019-04-02 12:30:00,218.02,218.11,217.66,217.75,2200.0,168.6942,168.7638,168.4156,168.4852,2200.0
2019-04-02 12:40:00,217.81,218.0,217.8,217.93,3716.0,168.5317,168.6787,168.5239,168.6245,3716.0
2019-04-02 12:50:00,217.96,218.21,217.95,218.18,5800.0,168.6477,168.8412,168.64,168.818,5800.0
2019-04-02 13:00:00,218.17,218.37,218.11,218.26,6550.0,168.8102,168.965,168.7638,168.8799,6550.0
2019-04-02 13:10:00,218.27,218.32,218.12,218.12,2100.0,168.8876,168.9263,168.7715,168.7715,2100.0
2019-04-02 13:20:00,218.16,218.33,218.14,218.33,3047.0,168.8025,168.934,168.787,168.934,3047.0
2019-04-02 13:30:00,218.31,218.69,218.3,218.66,5489.0,168.9185,169.2126,168.9108,169.1894,5489.0
2019-04-02 13:40:00,218.67,218.73,218.53,218.53,5038.0,169.1971,169.2435,169.0888,169.0888,5038.0
2019-04-02 13:50:00,218.58,218.78,218.54,218.7,15195.0,169.1275,169.2822,169.0965,169.2203,15195.0
2019-04-02 14:00:00,218.7,219.01,218.33,218.33,91325.0,169.2203,169.4602,168.934,168.934,91325.0
2019-04-02 14:10:00,218.3,218.75,218.22,218.64,9725.0,168.9108,169.259,168.8489,169.1739,9725.0
2019-04-02 14:20:00,218.62,218.98,218.62,218.98,4442.0,169.1584,169.437,169.1584,169.437,4442.0
2019-04-02 14:30:00,218.98,218.99,218.71,218.78,3680.0,169.437,169.4447,169.228,169.2822,3680.0
2019-04-02 14:40:00,218.76,218.87,218.65,218.77,3500.0,169.2667,169.3518,169.1816,169.2745,3500.0
2019-04-02 14:50:00,218.81,219.03,218.71,219.03,18964.0,169.3054,169.4756,169.228,169.4756,18964.0
2019-04-02 15:00:00,219.09,219.15,218.97,219.12,1720.0,169.5221,169.5685,169.4292,169.5453,1720.0
2019-04-02 15:10:00,219.15,219.18,219.04,219.13,2505.0,169.5685,169.5917,169.4834,169.553,2505.0
2019-04-02 15:20:00,219.07,219.23,219.04,219.15,5396.0,169.5066,169.6304,169.4834,169.5685,5396.0
2019-04-02 15:30:00,219.12,219.51,219.07,219.38,21330.0,169.5453,169.8471,169.5066,169.7465,21330.0
2019-04-02 15:40:00,219.42,219.53,219.16,219.38,17842.0,169.7774,169.8625,169.5762,169.7465,17842.0
2019-04-02 15:50:00,219.33,219.63,219.29,219.43,42150.0,169.7078,169.9399,169.6768,169.7852,42150.0
2019-04-03 09:30:00,219.27,219.74,217.34,217.53,14294.0,169.6613,170.025,168.168,168.315,14294.0
2019-04-03 09:40:00,217.41,218.47,216.99,218.19,7937.0,168.2222,169.0423,167.8972,168.8257,7937.0
2019-04-03 09:50:00,218.39,218.55,217.59,217.59,9160.0,168.9804,169.1042,168.3614,168.3614,9160.0
2019-04-03 10:00:00,217.55,218.23,217.48,218.0,8279.0,168.3305,168.8566,168.2763,168.6787,8279.0
2019-04-03 10:10:00,217.94,218.19,217.71,218.19,7385.0,168.6323,168.8257,168.4543,168.8257,7385.0
2019-04-03 10:20:00,218.1,218.16,217.79,217.85,4345.0,168.7561,168.8025,168.5162,168.5626,4345.0
2019-04-03 10:30:00,217.68,218.05,217.68,218.0,4154.0,168.4311,168.7174,168.4311,168.6787,4154.0
2019-04-03 10:40:00,218.06,218.29,217.92,218.13,5265.0,168.7251,168.9031,168.6168,168.7793,5265.0
2019-04-03 10:50:00,218.11,218.39,217.99,218.16,6722.0,168.7638,168.9804,168.6709,168.8025,6722.0
2019-04-03 11:00:00,218.21,218.81,218.15,218.78,9964.0,168.8412,169.3054,168.7947,169.2822,9964.0
2019-04-03 11:10:00,218.73,219.57,218.7,219.54,2909.0,169.2435,169.8935,169.2203,169.8703,2909.0
2019-04-03 11:20:00,219.51,219.63,218.85,219.11,4867.0,169.8471,169.9399,169.3364,169.5375,4867.0
2019-04-03 11:30:00,219.14,219.28,218.94,219.28,2011.0,169.5608,169.6691,169.406,169.6691,2011.0
2019-04-03 11:40:00,219.22,219.36,219.2,219.35,2822.0,169.6227,169.731,169.6072,169.7233,2822.0
2019-04-03 11:50:00,219.44,219.68,219.39,219.5,4224.0,169.7929,169.9786,169.7542,169.8393,4224.0
2019-04-03 12:00:00,219.48,219.67,219.43,219.63,4425.0,169.8238,169.9709,169.7852,169.9399,4425.0
2019-04-03 12:10:00,219.62,219.78,219.54,219.75,8375.0,169.9322,170.056,169.8703,170.0328,8375.0
2019-04-03 12:20:00,219.72,220.09,219.71,220.09,5137.0,170.0095,170.2958,170.0018,170.2958,5137.0
2019-04-03 12:30:00,220.06,220.14,219.69,219.69,2601.0,170.2726,170.3345,169.9863,169.9863,2601.0
2019-04-03 12:40:00,219.7,219.81,219.7,219.72,810.0,169.9941,170.0792,169.9941,170.0095,810.0
2019-04-03 12:50:00,219.79,219.85,219.66,219.82,2000.0,170.0637,170.1101,169.9631,170.0869,2000.0
2019-04-03 13:00:00,219.91,219.98,219.7,219.7,2947.0,170.1566,170.2107,169.9941,169.9941,2947.0
2019-04-03 13:10:00,219.74,219.85,219.67,219.83,4683.0,170.025,170.1101,169.9709,170.0947,4683.0
2019-04-03 13:20:00,219.83,219.91,219.74,219.82,4839.0,170.0947,170.1566,170.025,170.0869,4839.0
2019-04-03 13:30:00,219.88,219.88,219.55,219.57,16188.0,170.1333,170.1333,169.878,169.8935,16188.0
2019-04-03 13:40:00,219.54,219.59,219.5,219.56,2627.0,169.8703,169.909,169.8393,169.8857,2627.0
2019-04-03 13:50:00,219.48,219.49,219.24,219.28,35573.0,169.8238,169.8316,169.6381,169.6691,35573.0
2019-04-03 14:00:00,219.19,219.47,219.1,219.38,13151.0,169.5994,169.8161,169.5298,169.7465,13151.0
2019-04-03 14:10:00,219.46,219.47,219.19,219.19,2650.0,169.8084,169.8161,169.5994,169.5994,2650.0
2019-04-03 14:20:00,219.25,219.36,219.12,219.17,4402.0,169.6459,169.731,169.5453,169.584,4402.0
2019-04-03 14:30:00,219.2,219.23,219.06,219.06,1693.0,169.6072,169.6304,169.4989,169.4989,1693.0
2019-04-03 14:40:00,219.04,219.19,219.0,219.09,5418.0,169.4834,169.5994,169.4524,169.5221,5418.0
2019-04-03 14:50:00,219.14,219.18,219.02,219.15,4800.0,169.5608,169.5917,169.4679,169.5685,4800.0
2019-04-03 15:00:00,219.06,219.23,218.98,219.01,32299.0,169.4989,169.6304,169.437,169.4602,32299.0
2019-04-03 15:10:00,219.0,219.0,218.72,218.73,8876.0,169.4524,169.4524,169.2358,169.2435,8876.0
2019-04-03 15:20:00,218.76,219.08,218.76,219.06,8862.0,169.2667,169.5143,169.2667,169.4989,8862.0
2019-04-03 15:30:00,219.12,219.18,218.92,219.13,7377.0,169.5453,169.5917,169.3905,169.553,7377.0
2019-04-03 15:40:00,219.11,219.11,218.74,218.78,14640.0,169.5375,169.5375,169.2513,169.2822,14640.0
2019-04-03 15:50:00,218.75,218.99,218.52,218.85,70402.0,169.259,169.4447,169.081,169.3364,70402.0
2019-04-04 09:30:00,219.49,219.49,218.72,218.94,6332.0,169.8316,169.8316,169.2358,169.406,6332.0
2019-04-04 09:40:00,218.91,219.03,218.59,218.96,1100.0,169.3828,169.4756,169.1352,169.4215,1100.0
2019-04-04 09:50:00,219.06,219.15,218.36,218.44,18970.0,169.4989,169.5685,168.9572,169.0191,18970.0
2019-04-04 10:00:00,218.56,218.92,218.45,218.45,13138.0,169.112,169.3905,169.0269,169.0269,13138.0
2019-04-04 10:10:00,218.36,218.51,218.31,218.34,7902.0,168.9572,169.0733,168.9185,168.9418,7902.0
2019-04-04 10:20:00,218.42,218.69,218.27,218.41,6931.0,169.0037,169.2126,168.8876,168.9959,6931.0
2019-04-04 10:30:00,218.35,218.55,218.32,218.39,6419.0,168.9495,169.1042,168.9263,168.9804,6419.0
2019-04-04 10:40:00,218.38,218.5,218.22,218.31,4500.0,168.9727,169.0656,168.8489,168.9185,4500.0
2019-04-04 10:50:00,218.25,218.43,218.1,218.41,2018.0,168.8721,169.0114,168.7561,168.9959,2018.0
2019-04-04 11:00:00,218.36,218.36,218.1,218.11,2900.0,168.9572,168.9572,168.7561,168.7638,2900.0
2019-04-04 11:10:00,218.1,218.25,217.85,217.85,5230.0,168.7561,168.8721,168.5626,168.5626,5230.0
2019-04-04 11:20:00,217.75,217.93,217.66,217.91,6398.0,168.4852,168.6245,168.4156,168.609,6398.0
2019-04-04 11:30:00,218.11,218.14,217.47,217.51,4511.0,168.7638,168.787,168.2686,168.2995,4511.0
2019-04-04 11:40:00,217.5,217.8,217.47,217.69,4851.0,168.2918,168.5239,168.2686,168.4388,4851.0
2019-04-04 11:50:00,217.54,217.73,217.48,217.48,6354.0,168.3228,168.4698,168.2763,168.2763,6354.0
2019-04-04 12:00:00,217.55,217.81,217.55,217.66,3878.0,168.3305,168.5317,168.3305,168.4156,3878.0
2019-04-04 12:10:00,217.65,217.65,217.49,217.55,5400.0,168.4079,168.4079,168.2841,168.3305,5400.0
2019-04-04 12:20:00,217.58,217.7,217.56,217.58,4026.0,168.3537,168.4466,168.3382,168.3537,4026.0
2019-04-04 12:30:00,217.57,217.7,217.52,217.7,9063.0,168.346,168.4466,168.3073,168.4466,9063.0
2019-04-04 12:40:00,217.68,217.9,217.67,217.86,5605.0,168.4311,168.6013,168.4233,168.5704,5605.0
2019-04-04 12:50:00,217.8,217.81,217.69,217.81,3300.0,168.5239,168.5317,168.4388,168.5317,3300.0
2019-04-04 13:00:00,217.8,217.97,217.77,217.87,3625.0,168.5239,168.6555,168.5007,168.5781,3625.0
2019-04-04 13:10:00,217.88,217.96,217.84,217.88,4530.0,168.5858,168.6477,168.5549,168.5858,4530.0
2019-04-04 13:20:00,217.95,217.98,217.84,217.87,1608.0,168.64,168.6632,168.5549,168.5781,1608.0
2019-04-04 13:30:00,217.88,217.91,217.76,217.82,4452.0,168.5858,168.609,168.493,168.5394,4452.0
2019-04-04 13:40:00,217.8,217.86,217.7,217.7,6749.0,168.5239,168.5704,168.4466,168.4466,6749.0
2019-04-04 13:50:00,217.69,217.72,217.5,217.5,7780.0,168.4388,168.462,168.2918,168.2918,7780.0
2019-04-04 14:00:00,217.55,217.58,217.47,217.54,3040.0,168.3305,168.3537,168.2686,168.3228,3040.0
2019-04-04 14:10:00,217.5,217.53,217.31,217.37,22360.0,168.2918,168.315,168.1448,168.1912,22360.0
2019-04-04 14:20:00,217.27,217.42,217.18,217.33,19138.0,168.1138,168.2299,168.0442,168.1603,19138.0
2019-04-04 14:30:00,217.26,217.33,217.22,217.27,8500.0,168.1061,168.1603,168.0752,168.1138,8500.0
2019-04-04 14:40:00,217.3,217.56,217.29,217.52,10843.0,168.1371,168.3382,168.1293,168.3073,10843.0
2019-04-04 14:50:00,217.55,217.62,217.31,217.47,4737.0,168.3305,168.3847,168.1448,168.2686,4737.0
2019-04-04 15:00:00,217.53,217.76,217.43,217.61,40398.0,168.315,168.493,168.2376,168.3769,40398.0
2019-04-04 15:10:00,217.57,217.69,217.55,217.6,13290.0,168.346,168.4388,168.3305,168.3692,13290.0
2019-04-04 15:20:00,217.61,217.64,217.53,217.57,10061.0,168.3769,168.4001,168.315,168.346,10061.0
2019-04-04 15:30:00,217.58,217.69,217.4,217.43,14396.0,168.3537,168.4388,168.2144,168.2376,14396.0
2019-04-04 15:40:00,217.43,217.43,216.95,217.08,35030.0,168.2376,168.2376,167.8662,167.9668,35030.0
2019-04-04 15:50:00,217.07,217.74,217.06,217.69,71344.0,167.9591,168.4775,167.9514,168.4388,71344.0
2019-04-05 09:30:00,217.57,218.31,217.24,218.31,16583.0,168.346,168.9185,168.0906,168.9185,16583.0
2019-04-05 09:40:00,218.13,218.41,217.99,218.0,4235.0,168.7793,168.9959,168.6709,168.6787,4235.0
2019-04-05 09:50:00,218.0,218.25,217.73,217.98,14055.0,168.6787,168.8721,168.4698,168.6632,14055.0
2019-04-05 10:00:00,217.76,218.05,217.63,218.0,9513.0,168.493,168.7174,168.3924,168.6787,9513.0
2019-04-05 10:10:00,217.97,218.61,217.96,218.42,28219.0,168.6555,169.1507,168.6477,169.0037,28219.0
2019-04-05 10:20:00,218.34,218.73,218.34,218.5,3350.0,168.9418,169.2435,168.9418,169.0656,3350.0
2019-04-05 10:30:00,218.59,218.7,218.4,218.4,2400.0,169.1352,169.2203,168.9882,168.9882,2400.0
2019-04-05 10:40:00,218.48,218.54,218.15,218.22,5332.0,169.0501,169.0965,168.7947,168.8489,5332.0
2019-04-05 10:50:00,218.19,218.52,217.98,218.43,8467.0,168.8257,169.081,168.6632,169.0114,8467.0
2019-04-05 11:00:00,218.35,218.35,218.06,218.2,21396.0,168.9495,168.9495,168.7251,168.8334,21396.0
2019-04-05 11:10:00,218.26,218.45,218.17,218.34,33893.0,168.8799,169.0269,168.8102,168.9418,33893.0
2019-04-05 11:20:00,218.39,218.56,218.11,218.47,13228.0,168.9804,169.112,168.7638,169.0423,13228.0
2019-04-05 11:30:00,218.41,218.46,218.13,218.22,14138.0,168.9959,169.0346,168.7793,168.8489,14138.0
2019-04-05 11:40:00,218.2,218.3,217.89,217.89,4943.0,168.8334,168.9108,168.5936,168.5936,4943.0
2019-04-05 11:50:00,217.87,217.95,217.76,217.76,2300.0,168.5781,168.64,168.493,168.493,2300.0
2019-04-05 12:00:00,217.74,218.22,217.74,217.87,29992.0,168.4775,168.8489,168.4775,168.5781,29992.0
2019-04-05 12:10:00,217.78,217.83,217.48,217.56,7158.0,168.5085,168.5471,168.2763,168.3382,7158.0
2019-04-05 12:20:00,217.46,217.5,217.23,217.23,3538.0,168.2609,168.2918,168.0829,168.0829,3538.0
2019-04-05 12:30:00,217.31,217.36,217.2,217.36,3936.0,168.1448,168.1835,168.0597,168.1835,3936.0
2019-04-05 12:40:00,217.38,217.56,217.29,217.34,3158.0,168.199,168.3382,168.1293,168.168,3158.0
2019-04-05 12:50:00,217.36,217.42,217.2,217.26,2707.0,168.1835,168.2299,168.0597,168.1061,2707.0
2019-04-05 13:00:00,217.29,217.83,217.24,217.79,7093.0,168.1293,168.5471,168.0906,168.5162,7093.0
2019-04-05 13:10:00,217.81,217.81,217.65,217.72,2505.0,168.5317,168.5317,168.4079,168.462,2505.0
2019-04-05 13:20:00,217.7,217.81,217.64,217.71,15243.0,168.4466,168.5317,168.4001,168.4543,15243.0
2019-04-05 13:30:00,217.75,217.83,217.73,217.78,3759.0,168.4852,168.5471,168.4698,168.5085,3759.0
2019-04-05 13:40:00,217.8,217.8,217.68,217.76,4938.0,168.5239,168.5239,168.4311,168.493,4938.0
2019-04-05 13:50:00,217.76,217.87,217.7,217.87,7161.0,168.493,168.5781,168.4466,168.5781,7161.0
2019-04-05 14:00:00,217.85,218.03,217.77,217.97,24005.0,168.5626,168.7019,168.5007,168.6555,24005.0
2019-04-05 14:10:00,218.0,218.09,217.88,217.96,4770.0,168.6787,168.7483,168.5858,168.6477,4770.0
2019-04-05 14:20:00,217.87,218.0,217.83,217.95,10402.0,168.5781,168.6787,168.5471,168.64,10402.0
2019-04-05 14:30:00,217.96,218.0,217.87,218.0,7053.0,168.6477,168.6787,168.5781,168.6787,7053.0
2019-04-05 14:40:00,217.95,218.29,217.95,218.29,3395.0,168.64,168.9031,168.64,168.9031,3395.0
2019-04-05 14:50:00,218.31,218.43,218.21,218.21,3461.0,168.9185,169.0114,168.8412,168.8412,3461.0
2019-04-05 15:00:00,218.21,218.28,218.06,218.09,6143.0,168.8412,168.8953,168.7251,168.7483,6143.0
2019-04-05 15:10:00,218.11,218.15,217.94,218.03,6251.0,168.7638,168.7947,168.6323,168.7019,6251.0
2019-04-05 15:20:00,218.05,218.25,218.05,218.14,5674.0,168.7174,168.8721,168.7174,168.787,5674.0
2019-04-05 15:30:00,218.15,218.47,218.11,218.43,10392.0,168.7947,169.0423,168.7638,169.0114,10392.0
2019-04-05 15:40:00,218.44,218.48,218.36,218.43,23737.0,169.0191,169.0501,168.9572,169.0114,23737.0
2019-04-05 15:50:00,218.41,218.73,218.37,218.56,61184.0,168.9959,169.2435,168.965,169.112,61184.0
2019-04-08 09:30:00,218.42,218.45,217.6,218.38,9833.0,169.0037,169.0269,168.3692,168.9727,9833.0
2019-04-08 09:40:00,217.78,217.82,216.65,217.19,5912.0,168.5085,168.5394,167.6341,168.0519,5912.0
2019-04-08 09:50:00,217.15,217.85,217.0,217.85,5398.0,168.021,168.5626,167.9049,168.5626,5398.0
2019-04-08 10:00:00,217.61,218.07,217.54,217.85,8777.0,168.3769,168.7328,168.3228,168.5626,8777.0
2019-04-08 10:10:00,217.83,217.86,217.7,217.86,8362.0,168.5471,168.5704,168.4466,168.5704,8362.0
2019-04-08 10:20:00,217.79,218.08,217.79,217.83,6518.0,168.5162,168.7406,168.5162,168.5471,6518.0
2019-04-08 10:30:00,217.93,218.41,217.93,218.18,11462.0,168.6245,168.9959,168.6245,168.818,11462.0
2019-04-08 10:40:00,218.17,218.3,218.02,218.02,10531.0,168.8102,168.9108,168.6942,168.6942,10531.0
2019-04-08 10:50:00,217.83,217.91,217.7,217.78,8010.0,168.5471,168.609,168.4466,168.5085,8010.0
2019-04-08 11:00:00,217.76,217.89,217.7,217.71,9545.0,168.493,168.5936,168.4466,168.4543,9545.0
2019-04-08 11:10:00,217.7,218.02,217.65,218.02,1923.0,168.4466,168.6942,168.4079,168.6942,1923.0
2019-04-08 11:20:00,217.96,218.06,217.7,217.7,4536.0,168.6477,168.7251,168.4466,168.4466,4536.0
2019-04-08 11:30:00,217.77,217.87,217.66,217.77,6719.0,168.5007,168.5781,168.4156,168.5007,6719.0
2019-04-08 11:40:00,217.78,218.06,217.71,218.03,8375.0,168.5085,168.7251,168.4543,168.7019,8375.0
2019-04-08 11:50:00,218.0,218.11,218.0,218.11,8242.0,168.6787,168.7638,168.6787,168.7638,8242.0
2019-04-08 12:00:00,218.15,218.23,218.05,218.23,2838.0,168.7947,168.8566,168.7174,168.8566,2838.0
2019-04-08 12:10:00,218.13,218.13,218.06,218.09,900.0,168.7793,168.7793,168.7251,168.7483,900.0
2019-04-08 12:20:00,218.09,218.16,218.02,218.16,2500.0,168.7483,168.8025,168.6942,168.8025,2500.0
2019-04-08 12:30:00,218.14,218.14,217.97,218.07,6300.0,168.787,168.787,168.6555,168.7328,6300.0
2019-04-08 12:40:00,218.0,218.0,217.49,217.74,5947.0,168.6787,168.6787,168.2841,168.4775,5947.0
2019-04-08 12:50:00,217.69,217.83,217.54,217.54,2516.0,168.4388,168.5471,168.3228,168.3228,2516.0
2019-04-08 13:00:00,217.57,217.84,217.53,217.84,3801.0,168.346,168.5549,168.315,168.5549,3801.0
2019-04-08 13:10:00,217.62,217.85,217.62,217.85,2955.0,168.3847,168.5626,168.3847,168.5626,2955.0
2019-04-08 13:20:00,217.87,218.12,217.83,218.12,5753.0,168.5781,168.7715,168.5471,168.7715,5753.0
2019-04-08 13:30:00,218.11,218.25,218.05,218.25,4298.0,168.7638,168.8721,168.7174,168.8721,4298.0
2019-04-08 13:40:00,218.27,218.27,218.05,218.12,6100.0,168.8876,168.8876,168.7174,168.7715,6100.0
2019-04-08 13:50:00,218.12,218.16,218.05,218.05,11601.0,168.7715,168.8025,168.7174,168.7174,11601.0
2019-04-08 14:00:00,218.05,218.11,218.05,218.06,21156.0,168.7174,168.7638,168.7174,168.7251,21156.0
2019-04-08 14:10:00,218.05,218.1,217.85,217.94,20081.0,168.7174,168.7561,168.5626,168.6323,20081.0
2019-04-08 14:20:00,217.98,218.06,217.85,218.01,3300.0,168.6632,168.7251,168.5626,168.6864,3300.0
2019-04-08 14:30:00,217.94,218.03,217.77,217.79,20096.0,168.6323,168.7019,168.5007,168.5162,20096.0
2019-04-08 14:40:00,217.82,218.08,217.82,218.02,5100.0,168.5394,168.7406,168.5394,168.6942,5100.0
2019-04-08 14:50:00,218.03,218.03,217.78,217.94,3800.0,168.7019,168.7019,168.5085,168.6323,3800.0
2019-04-08 15:00:00,217.86,217.99,217.68,217.9,6288.0,168.5704,168.6709,168.4311,168.6013,6288.0
2019-04-08 15:10:00,217.89,218.04,217.86,218.03,5944.0,168.5936,168.7096,168.5704,168.7019,5944.0
2019-04-08 15:20:00,218.02,218.08,217.92,217.92,4663.0,168.6942,168.7406,168.6168,168.6168,4663.0
2019-04-08 15:30:00,217.92,218.15,217.84,218.12,14898.0,168.6168,168.7947,168.5549,168.7715,14898.0
2019-04-08 15:40:00,218.15,218.16,218.02,218.08,10174.0,168.7947,168.8025,168.6942,168.7406,10174.0
2019-04-08 15:50:00,218.08,218.18,217.96,218.05,38936.0,168.7406,168.818,168.6477,168.7174,38936.0
2019-04-09 09:30:00,220.09,220.37,219.26,220.36,25110.0,170.2958,170.5125,169.6536,170.5047,25110.0
2019-04-09 09:40:00,220.22,220.22,219.34,219.35,8741.0,170.3964,170.3964,169.7155,169.7233,8741.0
2019-04-09 09:50:00,219.5,220.29,219.47,220.22,14500.0,169.8393,170.4506,169.8161,170.3964,14500.0
2019-04-09 10:00:00,220.23,220.25,219.9,220.12,27974.0,170.4042,170.4196,170.1488,170.319,27974.0
2019-04-09 10:10:00,220.04,220.48,220.0,220.44,19794.0,170.2571,170.5976,170.2262,170.5666,19794.0
2019-04-09 10:20:00,220.41,220.81,220.03,220.03,9787.0,170.5434,170.8529,170.2494,170.2494,9787.0
2019-04-09 10:30:00,220.16,220.56,220.05,220.45,11013.0,170.35,170.6595,170.2649,170.5744,11013.0
2019-04-09 10:40:00,220.37,220.52,219.99,220.01,5948.0,170.5125,170.6285,170.2185,170.2339,5948.0
2019-04-09 10:50:00,219.99,220.07,219.7,219.95,7463.0,170.2185,170.2804,169.9941,170.1875,7463.0
2019-04-09 11:00:00,219.98,220.12,219.85,219.85,12609.0,170.2107,170.319,170.1101,170.1101,12609.0
2019-04-09 11:10:00,219.83,219.98,219.79,219.82,9656.0,170.0947,170.2107,170.0637,170.0869,9656.0
2019-04-09 11:20:00,219.76,219.83,219.7,219.78,12252.0,170.0405,170.0947,169.9941,170.056,12252.0
2019-04-09 11:30:00,219.74,219.75,219.14,219.14,14624.0,170.025,170.0328,169.5608,169.5608,14624.0
2019-04-09 11:40:00,219.15,219.51,219.14,219.44,6099.0,169.5685,169.8471,169.5608,169.7929,6099.0
2019-04-09 11:50:00,219.48,219.59,219.28,219.47,8575.0,169.8238,169.909,169.6691,169.8161,8575.0
2019-04-09 12:00:00,219.54,219.54,219.31,219.36,4089.0,169.8703,169.8703,169.6923,169.731,4089.0
2019-04-09 12:10:00,219.33,219.64,219.21,219.56,7256.0,169.7078,169.9476,169.6149,169.8857,7256.0
2019-04-09 12:20:00,219.56,219.6,219.37,219.43,16146.0,169.8857,169.9167,169.7387,169.7852,16146.0
2019-04-09 12:30:00,219.41,219.41,219.28,219.28,2497.0,169.7697,169.7697,169.6691,169.6691,2497.0
2019-04-09 12:40:00,219.26,219.39,219.23,219.28,3898.0,169.6536,169.7542,169.6304,169.6691,3898.0
2019-04-09 12:50:00,219.35,219.61,219.2,219.56,16058.0,169.7233,169.9244,169.6072,169.8857,16058.0
2019-04-09 13:00:00,219.56,219.64,219.46,219.6,5764.0,169.8857,169.9476,169.8084,169.9167,5764.0
2019-04-09 13:10:00,219.56,219.62,219.52,219.52,2200.0,169.8857,169.9322,169.8548,169.8548,2200.0
2019-04-09 13:20:00,219.57,219.7,219.51,219.7,5430.0,169.8935,169.9941,169.8471,169.9941,5430.0
2019-04-09 13:30:00,219.69,219.69,219.44,219.45,3251.0,169.9863,169.9863,169.7929,169.8006,3251.0
2019-04-09 13:40:00,219.49,219.51,219.15,219.21,4003.0,169.8316,169.8471,169.5685,169.6149,4003.0
2019-04-09 13:50:00,219.21,219.48,219.2,219.48,5647.0,169.6149,169.8238,169.6072,169.8238,5647.0
2019-04-09 14:00:00,219.46,219.53,219.41,219.49,4300.0,169.8084,169.8625,169.7697,169.8316,4300.0
2019-04-09 14:10:00,219.52,219.56,219.41,219.53,4978.0,169.8548,169.8857,169.7697,169.8625,4978.0
2019-04-09 14:20:00,219.55,219.56,219.41,219.55,6005.0,169.878,169.8857,169.7697,169.878,6005.0
2019-04-09 14:30:00,219.58,219.64,219.5,219.61,7059.0,169.9012,169.9476,169.8393,169.9244,7059.0
2019-04-09 14:40:00,219.6,219.66,219.5,219.63,5408.0,169.9167,169.9631,169.8393,169.9399,5408.0
2019-04-09 14:50:00,219.62,219.8,219.56,219.68,11200.0,169.9322,170.0714,169.8857,169.9786,11200.0
2019-04-09 15:00:00,219.73,219.77,219.6,219.62,6521.0,170.0173,170.0482,169.9167,169.9322,6521.0
2019-04-09 15:10:00,219.6,219.64,219.52,219.61,5508.0,169.9167,169.9476,169.8548,169.9244,5508.0
2019-04-09 15:20:00,219.62,219.64,219.2,219.22,16735.0,169.9322,169.9476,169.6072,169.6227,16735.0
2019-04-09 15:30:00,219.17,219.4,219.13,219.28,17852.0,169.584,169.7619,169.553,169.6691,17852.0
2019-04-09 15:40:00,219.29,219.44,219.17,219.2,29298.0,169.6768,169.7929,169.584,169.6072,29298.0
2019-04-09 15:50:00,219.18,219.43,219.01,219.41,78381.0,169.5917,169.7852,169.4602,169.7697,78381.0
2019-04-10 09:30:00,220.38,220.38,219.26,219.68,11648.0,170.5202,170.5202,169.6536,169.9786,11648.0
2019-04-10 09:40:00,219.62,220.21,219.62,220.21,2706.0,169.9322,170.3887,169.9322,170.3887,2706.0
2019-04-10 09:50:00,220.12,220.12,219.82,220.05,1700.0,170.319,170.319,170.0869,170.2649,1700.0
2019-04-10 10:00:00,219.96,219.96,218.93,218.97,17384.0,170.1952,170.1952,169.3983,169.4292,17384.0
2019-04-10 10:10:00,218.99,219.27,218.77,218.77,2545.0,169.4447,169.6613,169.2745,169.2745,2545.0
2019-04-10 10:20:00,218.86,219.09,218.71,218.98,5701.0,169.3441,169.5221,169.228,169.437,5701.0
2019-04-10 10:30:00,218.94,219.04,218.79,218.98,2800.0,169.406,169.4834,169.2899,169.437,2800.0
2019-04-10 10:40:00,218.92,219.24,218.69,219.04,8058.0,169.3905,169.6381,169.2126,169.4834,8058.0
2019-04-10 10:50:00,219.0,219.35,218.88,219.35,7611.0,169.4524,169.7233,169.3596,169.7233,7611.0
2019-04-10 11:00:00,219.3,219.34,218.91,218.99,4034.0,169.6846,169.7155,169.3828,169.4447,4034.0
2019-04-10 11:10:00,218.83,218.89,218.66,218.85,3859.0,169.3209,169.3673,169.1894,169.3364,3859.0
2019-04-10 11:20:00,218.85,218.89,218.56,218.73,2061.0,169.3364,169.3673,169.112,169.2435,2061.0
2019-04-10 11:30:00,218.74,219.13,218.74,218.96,4402.0,169.2513,169.553,169.2513,169.4215,4402.0
2019-04-10 11:40:00,218.83,219.03,218.77,218.99,3535.0,169.3209,169.4756,169.2745,169.4447,3535.0
2019-04-10 11:50:00,219.03,219.11,218.82,219.11,3925.0,169.4756,169.5375,169.3132,169.5375,3925.0
2019-04-10 12:00:00,219.0,219.13,218.86,218.87,2500.0,169.4524,169.553,169.3441,169.3518,2500.0
2019-04-10 12:10:00,218.96,219.02,218.81,218.98,3500.0,169.4215,169.4679,169.3054,169.437,3500.0
2019-04-10 12:20:00,219.04,219.06,218.88,219.02,2631.0,169.4834,169.4989,169.3596,169.4679,2631.0
2019-04-10 12:30:00,218.96,219.06,218.85,218.97,4089.0,169.4215,169.4989,169.3364,169.4292,4089.0
2019-04-10 12:40:00,218.79,218.89,218.69,218.75,2682.0,169.2899,169.3673,169.2126,169.259,2682.0
2019-04-10 12:50:00,218.78,218.78,218.52,218.65,3032.0,169.2822,169.2822,169.081,169.1816,3032.0
2019-04-10 13:00:00,218.59,218.68,218.47,218.64,3512.0,169.1352,169.2048,169.0423,169.1739,3512.0
2019-04-10 13:10:00,218.57,218.83,218.57,218.79,4935.0,169.1197,169.3209,169.1197,169.2899,4935.0
2019-04-10 13:20:00,218.8,218.95,218.8,218.84,3443.0,169.2977,169.4137,169.2977,169.3286,3443.0
2019-04-10 13:30:00,218.91,219.14,218.85,219.12,4169.0,169.3828,169.5608,169.3364,169.5453,4169.0
2019-04-10 13:40:00,219.14,219.28,219.09,219.28,4400.0,169.5608,169.6691,169.5221,169.6691,4400.0
2019-04-10 13:50:00,219.31,219.59,219.31,219.49,6190.0,169.6923,169.909,169.6923,169.8316,6190.0
2019-04-10 14:00:00,219.51,219.51,219.14,219.38,7485.0,169.8471,169.8471,169.5608,169.7465,7485.0
2019-04-10 14:10:00,219.39,219.45,219.26,219.34,4166.0,169.7542,169.8006,169.6536,169.7155,4166.0
2019-04-10 14:20:00,219.25,219.27,219.11,219.26,4055.0,169.6459,169.6613,169.5375,169.6536,4055.0
2019-04-10 14:30:00,219.32,219.36,219.14,219.3,6020.0,169.7,169.731,169.5608,169.6846,6020.0
2019-04-10 14:40:00,219.38,219.44,219.25,219.3,4931.0,169.7465,169.7929,169.6459,169.6846,4931.0
2019-04-10 14:50:00,219.34,219.36,219.24,219.35,5166.0,169.7155,169.731,169.6381,169.7233,5166.0
2019-04-10 15:00:00,219.34,219.38,219.25,219.35,6439.0,169.7155,169.7465,169.6459,169.7233,6439.0
2019-04-10 15:10:00,219.29,219.35,219.21,219.31,6477.0,169.6768,169.7233,169.6149,169.6923,6477.0
2019-04-10 15:20:00,219.31,219.32,218.98,218.98,7282.0,169.6923,169.7,169.437,169.437,7282.0
2019-04-10 15:30:00,218.96,219.12,218.61,219.04,15383.0,169.4215,169.5453,169.1507,169.4834,15383.0
2019-04-10 15:40:00,219.0,219.06,218.73,218.96,25349.0,169.4524,169.4989,169.2435,169.4215,25349.0
2019-04-10 15:50:00,219.03,219.57,219.02,219.5,73436.0,169.4756,169.8935,169.4679,169.8393,73436.0
2019-04-11 09:30:00,219.56,220.5,219.56,219.93,8257.0,169.8857,170.6131,169.8857,170.172,8257.0
2019-04-11 09:40:00,219.84,220.18,219.67,220.18,900.0,170.1024,170.3655,169.9709,170.3655,900.0
2019-04-11 09:50:00,220.09,221.05,220.09,221.05,8041.0,170.2958,171.0386,170.2958,171.0386,8041.0
2019-04-11 10:00:00,221.05,221.06,220.4,220.85,8704.0,171.0386,171.0464,170.5357,170.8839,8704.0
2019-04-11 10:10:00,220.62,220.62,219.68,219.78,3259.0,170.7059,170.7059,169.9786,170.056,3259.0
2019-04-11 10:20:00,219.74,219.96,219.51,219.51,1933.0,170.025,170.1952,169.8471,169.8471,1933.0
2019-04-11 10:30:00,219.56,219.76,219.39,219.46,2300.0,169.8857,170.0405,169.7542,169.8084,2300.0
2019-04-11 10:40:00,219.44,219.62,219.26,219.26,1915.0,169.7929,169.9322,169.6536,169.6536,1915.0
2019-04-11 10:50:00,219.35,219.7,219.24,219.63,7462.0,169.7233,169.9941,169.6381,169.9399,7462.0
2019-04-11 11:00:00,219.74,219.95,219.62,219.62,9232.0,170.025,170.1875,169.9322,169.9322,9232.0
2019-04-11 11:10:00,219.59,219.65,219.38,219.52,4007.0,169.909,169.9554,169.7465,169.8548,4007.0
2019-04-11 11:20:00,219.49,219.58,219.16,219.23,4048.0,169.8316,169.9012,169.5762,169.6304,4048.0
2019-04-11 11:30:00,219.16,219.37,219.16,219.37,2000.0,169.5762,169.7387,169.5762,169.7387,2000.0
2019-04-11 11:40:00,219.3,219.3,218.75,219.01,7157.0,169.6846,169.6846,169.259,169.4602,7157.0
2019-04-11 11:50:00,219.07,219.24,218.75,218.75,7516.0,169.5066,169.6381,169.259,169.259,7516.0
2019-04-11 12:00:00,218.71,218.84,218.6,218.84,4695.0,169.228,169.3286,169.1429,169.3286,4695.0
2019-04-11 12:10:00,218.84,218.96,218.61,218.86,3557.0,169.3286,169.4215,169.1507,169.3441,3557.0
2019-04-11 12:20:00,218.86,219.04,218.78,218.8,5015.0,169.3441,169.4834,169.2822,169.2977,5015.0
2019-04-11 12:30:00,218.74,218.95,218.7,218.9,6603.0,169.2513,169.4137,169.2203,169.3751,6603.0
2019-04-11 12:40:00,218.92,219.07,218.81,218.81,5564.0,169.3905,169.5066,169.3054,169.3054,5564.0
2019-04-11 12:50:00,218.87,218.99,218.81,218.98,5200.0,169.3518,169.4447,169.3054,169.437,5200.0
2019-04-11 13:00:00,218.99,219.11,218.96,219.05,2138.0,169.4447,169.5375,169.4215,169.4911,2138.0
2019-04-11 13:10:00,219.04,219.08,218.98,219.03,1806.0,169.4834,169.5143,169.437,169.4756,1806.0
2019-04-11 13:20:00,219.01,219.01,218.92,218.95,2963.0,169.4602,169.4602,169.3905,169.4137,2963.0
2019-04-11 13:30:00,218.95,219.05,218.93,218.99,4709.0,169.4137,169.4911,169.3983,169.4447,4709.0
2019-04-11 13:40:00,218.98,219.27,218.93,219.23,3288.0,169.437,169.6613,169.3983,169.6304,3288.0
2019-04-11 13:50:00,219.19,219.29,219.11,219.11,3400.0,169.5994,169.6768,169.5375,169.5375,3400.0
2019-04-11 14:00:00,219.1,219.14,219.0,219.05,4009.0,169.5298,169.5608,169.4524,169.4911,4009.0
2019-04-11 14:10:00,219.08,219.15,218.99,219.05,3737.0,169.5143,169.5685,169.4447,169.4911,3737.0
2019-04-11 14:20:00,219.05,219.11,219.01,219.02,3053.0,169.4911,169.5375,169.4602,169.4679,3053.0
2019-04-11 14:30:00,219.04,219.19,219.04,219.17,4465.0,169.4834,169.5994,169.4834,169.584,4465.0
2019-04-11 14:40:00,219.16,219.39,219.13,219.39,3486.0,169.5762,169.7542,169.553,169.7542,3486.0
2019-04-11 14:50:00,219.32,219.38,219.26,219.27,3035.0,169.7,169.7465,169.6536,169.6613,3035.0
2019-04-11 15:00:00,219.31,219.45,219.3,219.32,5069.0,169.6923,169.8006,169.6846,169.7,5069.0
2019-04-11 15:10:00,219.22,219.3,219.09,219.09,4300.0,169.6227,169.6846,169.5221,169.5221,4300.0
2019-04-11 15:20:00,219.11,219.2,219.06,219.18,2984.0,169.5375,169.6072,169.4989,169.5917,2984.0
2019-04-11 15:30:00,219.21,219.57,219.19,219.49,7133.0,169.6149,169.8935,169.5994,169.8316,7133.0
2019-04-11 15:40:00,219.48,219.48,219.16,219.31,10556.0,169.8238,169.8238,169.5762,169.6923,10556.0
2019-04-11 15:50:00,219.28,219.68,219.28,219.65,51188.0,169.6691,169.9786,169.6691,169.9554,51188.0
2019-04-12 09:30:00,219.11,219.25,217.87,218.76,10175.0,169.5375,169.6459,168.5781,169.2667,10175.0
2019-04-12 09:40:00,218.46,218.84,218.41,218.54,8670.0,169.0346,169.3286,168.9959,169.0965,8670.0
2019-04-12 09:50:00,218.55,218.81,218.11,218.81,13848.0,169.1042,169.3054,168.7638,169.3054,13848.0
2019-04-12 10:00:00,219.04,219.39,218.65,218.81,29859.0,169.4834,169.7542,169.1816,169.3054,29859.0
2019-04-12 10:10:00,218.75,219.03,218.71,218.84,8856.0,169.259,169.4756,169.228,169.3286,8856.0
2019-04-12 10:20:00,218.91,219.3,218.89,219.28,12746.0,169.3828,169.6846,169.3673,169.6691,12746.0
2019-04-12 10:30:00,219.3,219.61,219.25,219.34,12537.0,169.6846,169.9244,169.6459,169.7155,12537.0
2019-04-12 10:40:00,219.32,219.48,219.07,219.31,10102.0,169.7,169.8238,169.5066,169.6923,10102.0
2019-04-12 10:50:00,219.31,219.37,219.09,219.14,8330.0,169.6923,169.7387,169.5221,169.5608,8330.0
2019-04-12 11:00:00,219.09,219.39,219.03,219.23,5427.0,169.5221,169.7542,169.4756,169.6304,5427.0
2019-04-12 11:10:00,219.22,219.53,219.05,219.46,7320.0,169.6227,169.8625,169.4911,169.8084,7320.0
2019-04-12 11:20:00,219.41,219.52,219.25,219.31,3240.0,169.7697,169.8548,169.6459,169.6923,3240.0
2019-04-12 11:30:00,219.32,219.47,219.31,219.37,2792.0,169.7,169.8161,169.6923,169.7387,2792.0
2019-04-12 11:40:00,219.24,219.3,219.06,219.29,4695.0,169.6381,169.6846,169.4989,169.6768,4695.0
2019-04-12 11:50:00,219.27,219.47,219.27,219.38,7870.0,169.6613,169.8161,169.6613,169.7465,7870.0
2019-04-12 12:00:00,219.43,219.79,219.43,219.75,4409.0,169.7852,170.0637,169.7852,170.0328,4409.0
2019-04-12 12:10:00,219.8,220.03,219.74,219.96,6004.0,170.0714,170.2494,170.025,170.1952,6004.0
2019-04-12 12:20:00,219.88,219.94,219.73,219.76,2252.0,170.1333,170.1798,170.0173,170.0405,2252.0
2019-04-12 12:30:00,219.71,219.97,219.71,219.97,3360.0,170.0018,170.203,170.0018,170.203,3360.0
2019-04-12 12:40:00,219.93,220.27,219.93,220.27,4373.0,170.172,170.4351,170.172,170.4351,4373.0
2019-04-12 12:50:00,220.24,220.35,220.2,220.35,6042.0,170.4119,170.497,170.3809,170.497,6042.0
2019-04-12 13:00:00,220.38,220.66,220.38,220.57,7026.0,170.5202,170.7369,170.5202,170.6672,7026.0
2019-04-12 13:10:00,220.63,220.77,220.6,220.74,4342.0,170.7137,170.822,170.6904,170.7988,4342.0
2019-04-12 13:20:00,220.64,220.67,220.32,220.38,3497.0,170.7214,170.7446,170.4738,170.5202,3497.0
2019-04-12 13:30:00,220.41,220.44,220.3,220.34,4120.0,170.5434,170.5666,170.4583,170.4893,4120.0
2019-04-12 13:40:00,220.41,220.56,220.24,220.52,6720.0,170.5434,170.6595,170.4119,170.6285,6720.0
2019-04-12 13:50:00,220.48,220.52,220.34,220.34,3121.0,170.5976,170.6285,170.4893,170.4893,3121.0
2019-04-12 14:00:00,220.38,220.62,220.36,220.62,2815.0,170.5202,170.7059,170.5047,170.7059,2815.0
2019-04-12 14:10:00,220.6,220.62,220.43,220.48,5274.0,170.6904,170.7059,170.5589,170.5976,5274.0
2019-04-12 14:20:00,220.47,220.61,220.44,220.61,4357.0,170.5899,170.6982,170.5666,170.6982,4357.0
2019-04-12 14:30:00,220.64,220.87,220.64,220.87,5458.0,170.7214,170.8994,170.7214,170.8994,5458.0
2019-04-12 14:40:00,220.88,220.97,220.71,220.8,4647.0,170.9071,170.9767,170.7756,170.8452,4647.0
2019-04-12 14:50:00,220.78,220.99,220.78,220.91,4574.0,170.8297,170.9922,170.8297,170.9303,4574.0
2019-04-12 15:00:00,220.89,220.94,220.75,220.9,3662.0,170.9148,170.9535,170.8065,170.9226,3662.0
2019-04-12 15:10:00,220.86,221.24,220.84,221.17,8818.0,170.8916,171.1856,170.8761,171.1315,8818.0
2019-04-12 15:20:00,221.16,221.19,221.03,221.11,5948.0,171.1237,171.147,171.0232,171.0851,5948.0
2019-04-12 15:30:00,221.08,221.3,220.97,221.26,9593.0,171.0618,171.2321,170.9767,171.2011,9593.0
2019-04-12 15:40:00,221.29,221.31,221.12,221.16,14781.0,171.2243,171.2398,171.0928,171.1237,14781.0
2019-04-12 15:50:00,221.17,221.79,221.12,221.75,56876.0,171.1315,171.6112,171.0928,171.5803,56876.0
2019-04-15 09:30:00,222.01,222.48,221.57,221.84,10771.0,171.7814,172.1451,171.441,171.6499,10771.0
2019-04-15 09:40:00,221.82,221.85,221.29,221.29,3593.0,171.6344,171.6576,171.2243,171.2243,3593.0
2019-04-15 09:50:00,221.34,221.34,220.45,220.46,7156.0,171.263,171.263,170.5744,170.5821,7156.0
2019-04-15 10:00:00,220.55,220.69,220.09,220.38,4595.0,170.6518,170.7601,170.2958,170.5202,4595.0
2019-04-15 10:10:00,220.15,220.17,219.69,219.98,5627.0,170.3423,170.3577,169.9863,170.2107,5627.0
2019-04-15 10:20:00,219.99,219.99,219.72,219.72,5210.0,170.2185,170.2185,170.0095,170.0095,5210.0
2019-04-15 10:30:00,219.72,220.01,219.71,220.01,5616.0,170.0095,170.2339,170.0018,170.2339,5616.0
2019-04-15 10:40:00,220.07,220.1,219.69,219.86,3904.0,170.2804,170.3036,169.9863,170.1179,3904.0
2019-04-15 10:50:00,220.07,220.07,219.7,219.87,4324.0,170.2804,170.2804,169.9941,170.1256,4324.0
2019-04-15 11:00:00,219.87,219.92,219.55,219.63,5482.0,170.1256,170.1643,169.878,169.9399,5482.0
2019-04-15 11:10:00,219.63,219.99,219.39,219.99,6733.0,169.9399,170.2185,169.7542,170.2185,6733.0
2019-04-15 11:20:00,219.98,220.03,219.38,219.59,4838.0,170.2107,170.2494,169.7465,169.909,4838.0
2019-04-15 11:30:00,219.59,219.7,219.41,219.41,2731.0,169.909,169.9941,169.7697,169.7697,2731.0
2019-04-15 11:40:00,219.44,219.77,219.34,219.71,6099.0,169.7929,170.0482,169.7155,170.0018,6099.0
2019-04-15 11:50:00,219.72,219.86,219.54,219.73,12779.0,170.0095,170.1179,169.8703,170.0173,12779.0
2019-04-15 12:00:00,219.78,219.99,219.73,219.99,5276.0,170.056,170.2185,170.0173,170.2185,5276.0
2019-04-15 12:10:00,219.95,220.21,219.9,220.15,5347.0,170.1875,170.3887,170.1488,170.3423,5347.0
2019-04-15 12:20:00,220.08,220.24,220.07,220.18,2861.0,170.2881,170.4119,170.2804,170.3655,2861.0
2019-04-15 12:30:00,220.14,220.33,220.14,220.23,3720.0,170.3345,170.4815,170.3345,170.4042,3720.0
2019-04-15 12:40:00,220.25,220.33,220.18,220.33,4049.0,170.4196,170.4815,170.3655,170.4815,4049.0
2019-04-15 12:50:00,220.34,220.54,220.33,220.39,8045.0,170.4893,170.644,170.4815,170.528,8045.0
2019-04-15 13:00:00,220.38,220.46,220.35,220.43,3992.0,170.5202,170.5821,170.497,170.5589,3992.0
2019-04-15 13:10:00,220.38,220.45,220.33,220.33,9046.0,170.5202,170.5744,170.4815,170.4815,9046.0
2019-04-15 13:20:00,220.36,220.43,220.23,220.26,3037.0,170.5047,170.5589,170.4042,170.4274,3037.0
2019-04-15 13:30:00,220.24,220.24,220.01,220.01,5679.0,170.4119,170.4119,170.2339,170.2339,5679.0
2019-04-15 13:40:00,220.16,220.16,219.96,220.1,3712.0,170.35,170.35,170.1952,170.3036,3712.0
2019-04-15 13:50:00,220.11,220.14,219.93,220.0,5133.0,170.3113,170.3345,170.172,170.2262,5133.0
2019-04-15 14:00:00,220.0,220.2,219.97,220.2,4043.0,170.2262,170.3809,170.203,170.3809,4043.0
2019-04-15 14:10:00,220.16,220.16,219.93,220.04,3128.0,170.35,170.35,170.172,170.2571,3128.0
2019-04-15 14:20:00,220.0,220.02,219.82,219.83,5975.0,170.2262,170.2417,170.0869,170.0947,5975.0
2019-04-15 14:30:00,219.82,220.07,219.82,220.0,14351.0,170.0869,170.2804,170.0869,170.2262,14351.0
2019-04-15 14:40:00,219.98,220.16,219.92,219.99,5150.0,170.2107,170.35,170.1643,170.2185,5150.0
2019-04-15 14:50:00,220.01,220.08,219.78,219.92,8284.0,170.2339,170.2881,170.056,170.1643,8284.0
2019-04-15 15:00:00,219.88,220.16,219.88,220.16,7929.0,170.1333,170.35,170.1333,170.35,7929.0
2019-04-15 15:10:00,220.15,220.17,220.05,220.06,3291.0,170.3423,170.3577,170.2649,170.2726,3291.0
2019-04-15 15:20:00,220.05,220.19,220.02,220.19,4461.0,170.2649,170.3732,170.2417,170.3732,4461.0
2019-04-15 15:30:00,220.13,220.42,220.1,220.32,7277.0,170.3268,170.5512,170.3036,170.4738,7277.0
2019-04-15 15:40:00,220.32,220.4,220.08,220.12,16503.0,170.4738,170.5357,170.2881,170.319,16503.0
2019-04-15 15:50:00,220.15,220.69,220.0,220.53,55974.0,170.3423,170.7601,170.2262,170.6363,55974.0
2019-04-16 09:30:00,220.64,221.16,220.47,220.76,10356.0,170.7214,171.1237,170.5899,170.8142,10356.0
2019-04-16 09:40:00,220.77,220.82,220.59,220.7,2630.0,170.822,170.8607,170.6827,170.7678,2630.0
2019-04-16 09:50:00,220.77,221.23,220.76,220.86,6671.0,170.822,171.1779,170.8142,170.8916,6671.0
2019-04-16 10:00:00,220.75,220.75,220.5,220.55,7400.0,170.8065,170.8065,170.6131,170.6518,7400.0
2019-04-16 10:10:00,220.5,220.71,220.45,220.66,14226.0,170.6131,170.7756,170.5744,170.7369,14226.0
2019-04-16 10:20:00,220.71,220.71,220.38,220.51,10810.0,170.7756,170.7756,170.5202,170.6208,10810.0
2019-04-16 10:30:00,220.47,220.51,220.07,220.08,5867.0,170.5899,170.6208,170.2804,170.2881,5867.0
2019-04-16 10:40:00,220.04,220.07,219.35,219.49,5720.0,170.2571,170.2804,169.7233,169.8316,5720.0
2019-04-16 10:50:00,219.57,219.72,219.57,219.64,2428.0,169.8935,170.0095,169.8935,169.9476,2428.0
2019-04-16 11:00:00,219.3,219.5,219.17,219.34,2328.0,169.6846,169.8393,169.584,169.7155,2328.0
2019-04-16 11:10:00,219.24,219.29,219.2,219.23,2968.0,169.6381,169.6768,169.6072,169.6304,2968.0
2019-04-16 11:20:00,219.13,219.19,218.98,219.13,5013.0,169.553,169.5994,169.437,169.553,5013.0
2019-04-16 11:30:00,219.22,219.32,218.73,218.83,5565.0,169.6227,169.7,169.2435,169.3209,5565.0
2019-04-16 11:40:00,218.75,218.75,218.26,218.46,19484.0,169.259,169.259,168.8799,169.0346,19484.0
2019-04-16 11:50:00,218.42,218.55,218.14,218.15,5297.0,169.0037,169.1042,168.787,168.7947,5297.0
2019-04-16 12:00:00,218.15,218.15,217.75,217.92,4454.0,168.7947,168.7947,168.4852,168.6168,4454.0
2019-04-16 12:10:00,217.9,217.96,217.74,217.81,5945.0,168.6013,168.6477,168.4775,168.5317,5945.0
2019-04-16 12:20:00,217.88,218.18,217.88,218.07,15312.0,168.5858,168.818,168.5858,168.7328,15312.0
2019-04-16 12:30:00,217.99,218.12,217.91,218.01,5280.0,168.6709,168.7715,168.609,168.6864,5280.0
2019-04-16 12:40:00,218.07,218.52,218.06,218.18,20826.0,168.7328,169.081,168.7251,168.818,20826.0
2019-04-16 12:50:00,218.17,218.4,218.08,218.3,5699.0,168.8102,168.9882,168.7406,168.9108,5699.0
2019-04-16 13:00:00,218.37,218.38,218.2,218.21,1638.0,168.965,168.9727,168.8334,168.8412,1638.0
2019-04-16 13:10:00,218.18,218.22,218.01,218.2,9711.0,168.818,168.8489,168.6864,168.8334,9711.0
2019-04-16 13:20:00,218.09,218.13,217.89,218.08,36807.0,168.7483,168.7793,168.5936,168.7406,36807.0
2019-04-16 13:30:00,218.1,218.1,217.4,217.46,23542.0,168.7561,168.7561,168.2144,168.2609,23542.0
2019-04-16 13:40:00,217.48,217.57,217.11,217.16,10889.0,168.2763,168.346,167.99,168.0287,10889.0
2019-04-16 13:50:00,217.11,217.11,216.7,216.72,4061.0,167.99,167.99,167.6728,167.6883,4061.0
2019-04-16 14:00:00,216.66,216.68,216.49,216.63,3797.0,167.6418,167.6573,167.5103,167.6186,3797.0
2019-04-16 14:10:00,216.55,216.62,216.21,216.24,8585.0,167.5567,167.6109,167.2937,167.3169,8585.0
2019-04-16 14:20:00,216.22,216.88,216.19,216.88,8134.0,167.3014,167.8121,167.2782,167.8121,8134.0
2019-04-16 14:30:00,216.98,217.95,216.98,217.78,13650.0,167.8895,168.64,167.8895,168.5085,13650.0
2019-04-16 14:40:00,217.58,217.91,217.58,217.85,13881.0,168.3537,168.609,168.3537,168.5626,13881.0
2019-04-16 14:50:00,217.86,217.9,217.52,217.69,4581.0,168.5704,168.6013,168.3073,168.4388,4581.0
2019-04-16 15:00:00,217.76,217.82,217.59,217.68,9582.0,168.493,168.5394,168.3614,168.4311,9582.0
2019-04-16 15:10:00,217.68,217.99,217.65,217.94,10185.0,168.4311,168.6709,168.4079,168.6323,10185.0
2019-04-16 15:20:00,217.9,218.0,217.7,217.93,11826.0,168.6013,168.6787,168.4466,168.6245,11826.0
2019-04-16 15:30:00,217.9,218.0,217.42,217.68,11790.0,168.6013,168.6787,168.2299,168.4311,11790.0
2019-04-16 15:40:00,217.64,217.78,217.45,217.51,20969.0,168.4001,168.5085,168.2531,168.2995,20969.0
2019-04-16 15:50:00,217.51,217.64,217.34,217.44,45947.0,168.2995,168.4001,168.168,168.2454,45947.0
2019-04-17 09:30:00,217.91,218.04,216.6,216.79,17781.0,168.609,168.7096,167.5954,167.7424,17781.0
2019-04-17 09:40:00,216.61,217.3,216.51,217.27,11606.0,167.6032,168.1371,167.5258,168.1138,11606.0
2019-04-17 09:50:00,217.23,217.67,217.07,217.52,3868.0,168.0829,168.4233,167.9591,168.3073,3868.0
2019-04-17 10:00:00,217.42,217.49,216.3,216.31,11931.0,168.2299,168.2841,167.3633,167.371,11931.0
2019-04-17 10:10:00,216.31,217.14,216.31,216.98,8623.0,167.371,168.0133,167.371,167.8895,8623.0
2019-04-17 10:20:00,217.0,217.07,216.5,216.65,4512.0,167.9049,167.9591,167.518,167.6341,4512.0
2019-04-17 10:30:00,216.65,216.87,216.29,216.54,10798.0,167.6341,167.8043,167.3556,167.549,10798.0
2019-04-17 10:40:00,216.41,216.54,216.23,216.39,4058.0,167.4484,167.549,167.3091,167.4329,4058.0
2019-04-17 10:50:00,216.39,216.45,216.06,216.25,7752.0,167.4329,167.4794,167.1776,167.3246,7752.0
2019-04-17 11:00:00,216.23,216.85,216.2,216.85,5544.0,167.3091,167.7889,167.2859,167.7889,5544.0
2019-04-17 11:10:00,216.8,216.8,216.54,216.57,5469.0,167.7502,167.7502,167.549,167.5722,5469.0
2019-04-17 11:20:00,216.6,216.7,216.38,216.7,7208.0,167.5954,167.6728,167.4252,167.6728,7208.0
2019-04-17 11:30:00,216.68,216.68,216.25,216.36,5144.0,167.6573,167.6573,167.3246,167.4097,5144.0
2019-04-17 11:40:00,216.36,216.58,216.34,216.48,6929.0,167.4097,167.5799,167.3942,167.5026,6929.0
2019-04-17 11:50:00,216.49,216.59,216.44,216.5,5365.0,167.5103,167.5877,167.4716,167.518,5365.0
2019-04-17 12:00:00,216.51,216.51,216.27,216.28,2400.0,167.5258,167.5258,167.3401,167.3478,2400.0
2019-04-17 12:10:00,216.2,216.34,215.79,215.79,3102.0,167.2859,167.3942,166.9687,166.9687,3102.0
2019-04-17 12:20:00,215.93,216.21,215.75,216.18,3838.0,167.077,167.2937,166.9377,167.2704,3838.0
2019-04-17 12:30:00,216.19,216.26,215.88,216.15,2700.0,167.2782,167.3323,167.0383,167.2472,2700.0
2019-04-17 12:40:00,216.22,216.48,216.16,216.35,8941.0,167.3014,167.5026,167.255,167.402,8941.0
2019-04-17 12:50:00,216.26,216.4,216.17,216.23,2922.0,167.3323,167.4407,167.2627,167.3091,2922.0
2019-04-17 13:00:00,216.31,216.49,216.23,216.41,2800.0,167.371,167.5103,167.3091,167.4484,2800.0
2019-04-17 13:10:00,216.41,216.73,216.41,216.63,8713.0,167.4484,167.696,167.4484,167.6186,8713.0
2019-04-17 13:20:00,216.67,216.73,216.44,216.52,3860.0,167.6496,167.696,167.4716,167.5335,3860.0
2019-04-17 13:30:00,216.52,216.88,216.52,216.88,4600.0,167.5335,167.8121,167.5335,167.8121,4600.0
2019-04-17 13:40:00,216.85,217.13,216.68,217.1,6600.0,167.7889,168.0055,167.6573,167.9823,6600.0
2019-04-17 13:50:00,217.14,217.14,216.85,216.97,5535.0,168.0133,168.0133,167.7889,167.8817,5535.0
2019-04-17 14:00:00,216.99,217.23,216.79,216.97,9719.0,167.8972,168.0829,167.7424,167.8817,9719.0
2019-04-17 14:10:00,216.99,217.47,216.96,217.25,8971.0,167.8972,168.2686,167.874,168.0984,8971.0
2019-04-17 14:20:00,217.3,217.44,217.15,217.22,5537.0,168.1371,168.2454,168.021,168.0752,5537.0
2019-04-17 14:30:00,217.3,217.74,217.23,217.74,5400.0,168.1371,168.4775,168.0829,168.4775,5400.0
2019-04-17 14:40:00,217.67,217.8,217.62,217.67,3732.0,168.4233,168.5239,168.3847,168.4233,3732.0
2019-04-17 14:50:00,217.69,217.96,217.66,217.66,5374.0,168.4388,168.6477,168.4156,168.4156,5374.0
2019-04-17 15:00:00,217.66,217.97,217.65,217.71,10160.0,168.4156,168.6555,168.4079,168.4543,10160.0
2019-04-17 15:10:00,217.76,218.08,217.71,218.0,9256.0,168.493,168.7406,168.4543,168.6787,9256.0
2019-04-17 15:20:00,218.0,218.0,217.69,217.88,8981.0,168.6787,168.6787,168.4388,168.5858,8981.0
2019-04-17 15:30:00,217.82,218.01,217.72,217.77,14908.0,168.5394,168.6864,168.462,168.5007,14908.0
2019-04-17 15:40:00,217.77,217.77,217.22,217.23,18002.0,168.5007,168.5007,168.0752,168.0829,18002.0
2019-04-17 15:50:00,217.19,217.21,216.62,216.72,57808.0,168.0519,168.0674,167.6109,167.6883,57808.0
2019-04-18 09:30:00,217.02,217.32,216.0,216.85,35972.0,167.9204,168.1525,167.1312,167.7889,35972.0
2019-04-18 09:40:00,216.83,217.68,216.47,217.28,7232.0,167.7734,168.4311,167.4948,168.1216,7232.0
2019-04-18 09:50:00,217.33,217.51,217.14,217.24,3563.0,168.1603,168.2995,168.0133,168.0906,3563.0
2019-04-18 10:00:00,217.36,217.95,216.98,217.51,5472.0,168.1835,168.64,167.8895,168.2995,5472.0
2019-04-18 10:10:00,217.55,217.93,217.51,217.91,7255.0,168.3305,168.6245,168.2995,168.609,7255.0
2019-04-18 10:20:00,217.86,218.21,217.76,218.19,23570.0,168.5704,168.8412,168.493,168.8257,23570.0
2019-04-18 10:30:00,218.12,218.15,217.96,218.04,16584.0,168.7715,168.7947,168.6477,168.7096,16584.0
2019-04-18 10:40:00,217.96,218.44,217.92,218.09,7254.0,168.6477,169.0191,168.6168,168.7483,7254.0
2019-04-18 10:50:00,218.08,218.24,217.96,218.04,5221.0,168.7406,168.8644,168.6477,168.7096,5221.0
2019-04-18 11:00:00,218.04,218.09,217.96,218.05,21247.0,168.7096,168.7483,168.6477,168.7174,21247.0
2019-04-18 11:10:00,218.03,218.12,217.96,218.05,7040.0,168.7019,168.7715,168.6477,168.7174,7040.0
2019-04-18 11:20:00,218.11,218.17,217.96,217.96,38068.0,168.7638,168.8102,168.6477,168.6477,38068.0
2019-04-18 11:30:00,218.0,218.21,217.46,217.51,11565.0,168.6787,168.8412,168.2609,168.2995,11565.0
2019-04-18 11:40:00,217.42,217.99,217.42,217.8,15442.0,168.2299,168.6709,168.2299,168.5239,15442.0
2019-04-18 11:50:00,217.83,217.84,217.46,217.55,9849.0,168.5471,168.5549,168.2609,168.3305,9849.0
2019-04-18 12:00:00,217.61,217.61,217.43,217.43,2443.0,168.3769,168.3769,168.2376,168.2376,2443.0
2019-04-18 12:10:00,217.4,217.48,217.27,217.28,7250.0,168.2144,168.2763,168.1138,168.1216,7250.0
2019-04-18 12:20:00,217.25,217.29,217.03,217.28,9680.0,168.0984,168.1293,167.9281,168.1216,9680.0
2019-04-18 12:30:00,217.29,217.43,217.1,217.1,3794.0,168.1293,168.2376,167.9823,167.9823,3794.0
2019-04-18 12:40:00,217.05,217.14,216.85,217.05,5311.0,167.9436,168.0133,167.7889,167.9436,5311.0
2019-04-18 12:50:00,217.02,217.11,217.01,217.1,9404.0,167.9204,167.99,167.9127,167.9823,9404.0
2019-04-18 13:00:00,217.11,217.2,217.07,217.18,4605.0,167.99,168.0597,167.9591,168.0442,4605.0
2019-04-18 13:10:00,217.18,217.78,217.17,217.72,20332.0,168.0442,168.5085,168.0365,168.462,20332.0
2019-04-18 13:20:00,217.71,217.92,217.71,217.76,23002.0,168.4543,168.6168,168.4543,168.493,23002.0
2019-04-18 13:30:00,217.78,217.81,217.52,217.55,2510.0,168.5085,168.5317,168.3073,168.3305,2510.0
2019-04-18 13:40:00,217.5,217.7,217.4,217.66,5422.0,168.2918,168.4466,168.2144,168.4156,5422.0
2019-04-18 13:50:00,217.5,217.56,217.45,217.51,16017.0,168.2918,168.3382,168.2531,168.2995,16017.0
2019-04-18 14:00:00,217.5,217.57,217.38,217.52,17049.0,168.2918,168.346,168.199,168.3073,17049.0
2019-04-18 14:10:00,217.42,217.63,217.37,217.45,2334.0,168.2299,168.3924,168.1912,168.2531,2334.0
2019-04-18 14:20:00,217.44,217.71,217.34,217.66,3980.0,168.2454,168.4543,168.168,168.4156,3980.0
2019-04-18 14:30:00,217.58,217.65,217.37,217.65,6134.0,168.3537,168.4079,168.1912,168.4079,6134.0
2019-04-18 14:40:00,217.72,217.79,217.56,217.57,2200.0,168.462,168.5162,168.3382,168.346,2200.0
2019-04-18 14:50:00,217.6,217.72,217.55,217.67,6420.0,168.3692,168.462,168.3305,168.4233,6420.0
2019-04-18 15:00:00,217.59,217.72,217.49,217.56,5623.0,168.3614,168.462,168.2841,168.3382,5623.0
2019-04-18 15:10:00,217.56,217.65,217.49,217.59,9982.0,168.3382,168.4079,168.2841,168.3614,9982.0
2019-04-18 15:20:00,217.52,217.61,217.46,217.61,8736.0,168.3073,168.3769,168.2609,168.3769,8736.0
2019-04-18 15:30:00,217.56,217.61,217.49,217.55,7394.0,168.3382,168.3769,168.2841,168.3305,7394.0
2019-04-18 15:40:00,217.53,217.6,217.46,217.54,39647.0,168.315,168.3692,168.2609,168.3228,39647.0
2019-04-18 15:50:00,217.51,217.59,217.31,217.46,68034.0,168.2995,168.3614,168.1448,168.2609,68034.0
2019-04-22 09:30:00,216.9,217.09,214.43,214.89,27474.0,167.8275,167.9746,165.9164,166.2723,27474.0
2019-04-22 09:40:00,214.69,214.96,214.0,214.01,16593.0,166.1176,166.3265,165.5837,165.5914,16593.0
2019-04-22 09:50:00,213.89,214.42,213.88,214.42,17198.0,165.4985,165.9086,165.4908,165.9086,17198.0
2019-04-22 10:00:00,214.52,215.12,214.47,215.1,10112.0,165.986,166.4503,165.9473,166.4348,10112.0
2019-04-22 10:10:00,215.14,215.33,214.63,214.69,129582.0,166.4657,166.6128,166.0711,166.1176,129582.0
2019-04-22 10:20:00,214.52,214.79,213.94,214.79,6030.0,165.986,166.1949,165.5372,166.1949,6030.0
2019-04-22 10:30:00,214.67,215.05,214.26,214.39,4826.0,166.1021,166.3961,165.7848,165.8854,4826.0
2019-04-22 10:40:00,214.27,214.7,214.26,214.31,4850.0,165.7926,166.1253,165.7848,165.8235,4850.0
2019-04-22 10:50:00,214.41,214.54,213.78,213.83,6132.0,165.9009,166.0015,165.4134,165.4521,6132.0
2019-04-22 11:00:00,213.83,214.13,213.68,213.82,8047.0,165.4521,165.6842,165.3361,165.4444,8047.0
2019-04-22 11:10:00,213.88,213.94,213.5,213.58,14077.0,165.4908,165.5372,165.1968,165.2587,14077.0
2019-04-22 11:20:00,213.59,213.59,213.12,213.54,11351.0,165.2664,165.2664,164.9028,165.2277,11351.0
2019-04-22 11:30:00,213.52,213.63,213.31,213.35,9563.0,165.2123,165.2974,165.0498,165.0807,9563.0
2019-04-22 11:40:00,213.33,213.68,213.25,213.66,9567.0,165.0652,165.3361,165.0033,165.3206,9567.0
2019-04-22 11:50:00,213.64,213.8,213.49,213.67,10467.0,165.3051,165.4289,165.189,165.3283,10467.0
2019-04-22 12:00:00,213.67,213.67,213.26,213.38,12179.0,165.3283,165.3283,165.0111,165.1039,12179.0
2019-04-22 12:10:00,213.27,213.8,213.26,213.72,12293.0,165.0188,165.4289,165.0111,165.367,12293.0
2019-04-22 12:20:00,213.72,213.72,213.31,213.43,8828.0,165.367,165.367,165.0498,165.1426,8828.0
2019-04-22 12:30:00,213.37,213.55,213.19,213.55,6443.0,165.0962,165.2355,164.9569,165.2355,6443.0
2019-04-22 12:40:00,213.51,213.72,213.32,213.58,5926.0,165.2045,165.367,165.0575,165.2587,5926.0
2019-04-22 12:50:00,213.58,214.03,213.58,213.91,4810.0,165.2587,165.6069,165.2587,165.514,4810.0
2019-04-22 13:00:00,213.99,213.99,213.74,213.98,3931.0,165.5759,165.5759,165.3825,165.5682,3931.0
2019-04-22 13:10:00,213.98,214.08,213.9,213.91,6751.0,165.5682,165.6456,165.5063,165.514,6751.0
2019-04-22 13:20:00,213.98,214.03,213.69,213.9,9024.0,165.5682,165.6069,165.3438,165.5063,9024.0
2019-04-22 13:30:00,213.95,214.09,213.91,214.01,13614.0,165.545,165.6533,165.514,165.5914,13614.0
2019-04-22 13:40:00,213.99,214.06,213.95,214.02,9601.0,165.5759,165.6301,165.545,165.5991,9601.0
2019-04-22 13:50:00,213.99,214.05,213.96,214.01,20997.0,165.5759,165.6223,165.5527,165.5914,20997.0
2019-04-22 14:00:00,214.01,214.03,212.85,212.87,70603.0,165.5914,165.6069,164.6938,164.7093,70603.0
2019-04-22 14:10:00,212.77,213.17,212.65,213.12,19526.0,164.6319,164.9414,164.5391,164.9028,19526.0
2019-04-22 14:20:00,213.16,213.16,212.84,212.84,3935.0,164.9337,164.9337,164.6861,164.6861,3935.0
2019-04-22 14:30:00,212.84,213.2,212.81,213.2,7550.0,164.6861,164.9647,164.6629,164.9647,7550.0
2019-04-22 14:40:00,213.16,213.43,213.16,213.42,5062.0,164.9337,165.1426,164.9337,165.1349,5062.0
2019-04-22 14:50:00,213.43,213.47,212.93,212.93,5877.0,165.1426,165.1736,164.7557,164.7557,5877.0
2019-04-22 15:00:00,212.96,213.07,212.87,212.87,8599.0,164.779,164.8641,164.7093,164.7093,8599.0
2019-04-22 15:10:00,212.87,213.13,212.84,213.13,13107.0,164.7093,164.9105,164.6861,164.9105,13107.0
2019-04-22 15:20:00,213.16,213.51,213.16,213.36,7252.0,164.9337,165.2045,164.9337,165.0885,7252.0
2019-04-22 15:30:00,213.37,214.25,213.37,214.25,15698.0,165.0962,165.7771,165.0962,165.7771,15698.0
2019-04-22 15:40:00,214.25,214.39,213.89,214.02,16343.0,165.7771,165.8854,165.4985,165.5991,16343.0
2019-04-22 15:50:00,214.06,214.66,214.06,214.31,67180.0,165.6301,166.0943,165.6301,165.8235,67180.0
2019-04-23 09:30:00,215.0,216.31,214.44,214.87,15082.0,166.3574,167.371,165.9241,166.2568,15082.0
2019-04-23 09:40:00,214.98,215.56,214.73,214.96,29645.0,166.3419,166.7907,166.1485,166.3265,29645.0
2019-04-23 09:50:00,215.06,215.19,214.32,214.5,23445.0,166.4038,166.5044,165.8313,165.9705,23445.0
2019-04-23 10:00:00,214.61,215.1,214.37,214.79,15855.0,166.0556,166.4348,165.8699,166.1949,15855.0
2019-04-23 10:10:00,214.72,214.81,213.97,214.15,4426.0,166.1408,166.2104,165.5604,165.6997,4426.0
2019-04-23 10:20:00,214.11,215.03,214.08,214.92,5948.0,165.6688,166.3806,165.6456,166.2955,5948.0
2019-04-23 10:30:00,214.85,215.0,214.56,214.83,6200.0,166.2414,166.3574,166.017,166.2259,6200.0
2019-04-23 10:40:00,214.82,215.1,214.82,214.94,22476.0,166.2181,166.4348,166.2181,166.311,22476.0
2019-04-23 10:50:00,214.94,215.1,214.64,214.76,7280.0,166.311,166.4348,166.0789,166.1717,7280.0
2019-04-23 11:00:00,214.76,214.93,214.57,214.65,16701.0,166.1717,166.3033,166.0247,166.0866,16701.0
2019-04-23 11:10:00,214.72,214.74,214.33,214.48,3183.0,166.1408,166.1562,165.839,165.9551,3183.0
2019-04-23 11:20:00,214.52,214.6,214.35,214.56,7985.0,165.986,166.0479,165.8545,166.017,7985.0
2019-04-23 11:30:00,214.59,214.82,214.43,214.75,33651.0,166.0402,166.2181,165.9164,166.164,33651.0
2019-04-23 11:40:00,214.79,215.07,214.7,214.99,20796.0,166.1949,166.4116,166.1253,166.3497,20796.0
2019-04-23 11:50:00,215.02,215.11,214.85,215.11,6438.0,166.3729,166.4425,166.2414,166.4425,6438.0
2019-04-23 12:00:00,215.03,215.4,215.01,215.38,9265.0,166.3806,166.6669,166.3652,166.6514,9265.0
2019-04-23 12:10:00,215.31,215.55,215.12,215.55,8174.0,166.5973,166.783,166.4503,166.783,8174.0
2019-04-23 12:20:00,215.5,215.5,214.87,215.03,7838.0,166.7443,166.7443,166.2568,166.3806,7838.0
2019-04-23 12:30:00,215.02,215.05,214.28,214.55,31129.0,166.3729,166.3961,165.8003,166.0092,31129.0
2019-04-23 12:40:00,214.48,214.63,214.43,214.49,4179.0,165.9551,166.0711,165.9164,165.9628,4179.0
2019-04-23 12:50:00,214.51,214.52,214.27,214.42,18119.0,165.9783,165.986,165.7926,165.9086,18119.0
2019-04-23 13:00:00,214.5,214.75,214.5,214.67,2795.0,165.9705,166.164,165.9705,166.1021,2795.0
2019-04-23 13:10:00,214.67,214.74,214.58,214.68,5902.0,166.1021,166.1562,166.0324,166.1098,5902.0
2019-04-23 13:20:00,214.7,214.84,214.7,214.78,4603.0,166.1253,166.2336,166.1253,166.1872,4603.0
2019-04-23 13:30:00,214.79,215.03,214.75,215.02,1900.0,166.1949,166.3806,166.164,166.3729,1900.0
2019-04-23 13:40:00,215.04,215.23,215.01,215.14,4287.0,166.3884,166.5354,166.3652,166.4657,4287.0
2019-04-23 13:50:00,215.17,215.17,214.87,214.92,7119.0,166.489,166.489,166.2568,166.2955,7119.0
2019-04-23 14:00:00,214.94,215.04,214.89,214.96,3236.0,166.311,166.3884,166.2723,166.3265,3236.0
2019-04-23 14:10:00,214.98,215.08,214.92,215.08,2399.0,166.3419,166.4193,166.2955,166.4193,2399.0
2019-04-23 14:20:00,215.16,215.3,215.06,215.15,10874.0,166.4812,166.5895,166.4038,166.4735,10874.0
2019-04-23 14:30:00,215.17,215.55,215.17,215.47,3927.0,166.489,166.783,166.489,166.7211,3927.0
2019-04-23 14:40:00,215.47,215.69,215.43,215.53,3425.0,166.7211,166.8913,166.6901,166.7675,3425.0
2019-04-23 14:50:00,215.48,215.66,215.41,215.57,4236.0,166.7288,166.8681,166.6747,166.7985,4236.0
2019-04-23 15:00:00,215.54,215.78,215.45,215.78,4252.0,166.7752,166.9609,166.7056,166.9609,4252.0
2019-04-23 15:10:00,215.84,215.95,215.76,215.92,4435.0,167.0074,167.0925,166.9455,167.0693,4435.0
2019-04-23 15:20:00,215.94,215.94,215.76,215.89,3495.0,167.0847,167.0847,166.9455,167.0461,3495.0
2019-04-23 15:30:00,215.94,215.95,215.73,215.75,11467.0,167.0847,167.0925,166.9223,166.9377,11467.0
2019-04-23 15:40:00,215.73,215.75,215.43,215.75,16143.0,166.9223,166.9377,166.6901,166.9377,16143.0
2019-04-23 15:50:00,215.77,216.0,215.7,215.96,82159.0,166.9532,167.1312,166.899,167.1002,82159.0
2019-04-24 09:30:00,216.76,217.15,215.68,216.05,14873.0,167.7192,168.021,166.8836,167.1699,14873.0
2019-04-24 09:40:00,216.18,217.03,216.17,216.78,5765.0,167.2704,167.9281,167.2627,167.7347,5765.0
2019-04-24 09:50:00,216.86,217.34,216.74,216.83,10297.0,167.7966,168.168,167.7037,167.7734,10297.0
2019-04-24 10:00:00,217.01,217.76,216.94,217.65,10058.0,167.9127,168.493,167.8585,168.4079,10058.0
2019-04-24 10:10:00,217.68,217.91,217.66,217.7,3600.0,168.4311,168.609,168.4156,168.4466,3600.0
2019-04-24 10:20:00,217.7,217.99,217.53,217.69,8120.0,168.4466,168.6709,168.315,168.4388,8120.0
2019-04-24 10:30:00,217.69,217.79,217.52,217.52,2300.0,168.4388,168.5162,168.3073,168.3073,2300.0
2019-04-24 10:40:00,217.64,217.77,217.03,217.24,14007.0,168.4001,168.5007,167.9281,168.0906,14007.0
2019-04-24 10:50:00,217.29,217.5,217.28,217.49,3779.0,168.1293,168.2918,168.1216,168.2841,3779.0
2019-04-24 11:00:00,217.54,217.58,217.18,217.24,35273.0,168.3228,168.3537,168.0442,168.0906,35273.0
2019-04-24 11:10:00,217.27,217.37,217.07,217.35,5382.0,168.1138,168.1912,167.9591,168.1757,5382.0
2019-04-24 11:20:00,217.44,217.82,217.44,217.49,6083.0,168.2454,168.5394,168.2454,168.2841,6083.0
2019-04-24 11:30:00,217.45,217.64,217.42,217.62,2832.0,168.2531,168.4001,168.2299,168.3847,2832.0
2019-04-24 11:40:00,217.75,217.78,217.32,217.49,4926.0,168.4852,168.5085,168.1525,168.2841,4926.0
2019-04-24 11:50:00,217.36,217.39,217.05,217.09,1600.0,168.1835,168.2067,167.9436,167.9746,1600.0
2019-04-24 12:00:00,217.2,217.29,216.94,217.08,4900.0,168.0597,168.1293,167.8585,167.9668,4900.0
2019-04-24 12:10:00,217.14,217.36,217.05,217.3,4700.0,168.0133,168.1835,167.9436,168.1371,4700.0
2019-04-24 12:20:00,217.32,217.44,217.27,217.44,5000.0,168.1525,168.2454,168.1138,168.2454,5000.0
2019-04-24 12:30:00,217.47,217.71,217.46,217.69,3400.0,168.2686,168.4543,168.2609,168.4388,3400.0
2019-04-24 12:40:00,217.62,217.82,217.56,217.66,6255.0,168.3847,168.5394,168.3382,168.4156,6255.0
2019-04-24 12:50:00,217.69,217.74,217.57,217.57,2600.0,168.4388,168.4775,168.346,168.346,2600.0
2019-04-24 13:00:00,217.52,217.63,217.37,217.42,3400.0,168.3073,168.3924,168.1912,168.2299,3400.0
2019-04-24 13:10:00,217.43,217.68,217.33,217.65,8717.0,168.2376,168.4311,168.1603,168.4079,8717.0
2019-04-24 13:20:00,217.64,217.82,217.63,217.79,52170.0,168.4001,168.5394,168.3924,168.5162,52170.0
2019-04-24 13:30:00,217.67,217.75,217.61,217.66,3645.0,168.4233,168.4852,168.3769,168.4156,3645.0
2019-04-24 13:40:00,217.55,217.68,217.49,217.62,4300.0,168.3305,168.4311,168.2841,168.3847,4300.0
2019-04-24 13:50:00,217.58,217.64,217.32,217.32,5711.0,168.3537,168.4001,168.1525,168.1525,5711.0
2019-04-24 14:00:00,217.35,217.45,217.29,217.29,4830.0,168.1757,168.2531,168.1293,168.1293,4830.0
2019-04-24 14:10:00,217.21,217.28,217.13,217.24,5396.0,168.0674,168.1216,168.0055,168.0906,5396.0
2019-04-24 14:20:00,217.22,217.41,217.21,217.3,5407.0,168.0752,168.2222,168.0674,168.1371,5407.0
2019-04-24 14:30:00,217.27,217.35,217.19,217.34,3209.0,168.1138,168.1757,168.0519,168.168,3209.0
2019-04-24 14:40:00,217.34,217.82,217.34,217.82,4541.0,168.168,168.5394,168.168,168.5394,4541.0
2019-04-24 14:50:00,217.79,217.86,217.65,217.72,4400.0,168.5162,168.5704,168.4079,168.462,4400.0
2019-04-24 15:00:00,217.79,217.96,217.72,217.82,4517.0,168.5162,168.6477,168.462,168.5394,4517.0
2019-04-24 15:10:00,217.86,218.11,217.86,218.07,10894.0,168.5704,168.7638,168.5704,168.7328,10894.0
2019-04-24 15:20:00,218.15,218.15,217.94,218.04,13592.0,168.7947,168.7947,168.6323,168.7096,13592.0
2019-04-24 15:30:00,217.99,218.13,217.92,218.12,9463.0,168.6709,168.7793,168.6168,168.7715,9463.0
2019-04-24 15:40:00,218.11,218.62,218.11,218.37,19587.0,168.7638,169.1584,168.7638,168.965,19587.0
2019-04-24 15:50:00,218.31,218.31,217.95,218.18,43725.0,168.9185,168.9185,168.64,168.818,43725.0
2019-04-25 09:30:00,217.33,217.61,215.85,216.97,14758.0,168.1603,168.3769,167.0151,167.8817,14758.0
2019-04-25 09:40:00,216.94,217.42,216.52,216.69,12450.0,167.8585,168.2299,167.5335,167.6651,12450.0
2019-04-25 09:50:00,216.87,217.31,216.54,217.31,7505.0,167.8043,168.1448,167.549,168.1448,7505.0
2019-04-25 10:00:00,217.25,217.36,216.33,216.33,11675.0,168.0984,168.1835,167.3865,167.3865,11675.0
2019-04-25 10:10:00,216.15,216.93,216.08,216.84,4894.0,167.2472,167.8508,167.1931,167.7811,4894.0
2019-04-25 10:20:00,217.0,217.19,216.78,216.82,6413.0,167.9049,168.0519,167.7347,167.7656,6413.0
2019-04-25 10:30:00,216.73,217.18,216.61,217.13,4140.0,167.696,168.0442,167.6032,168.0055,4140.0
2019-04-25 10:40:00,217.07,217.4,217.03,217.19,8194.0,167.9591,168.2144,167.9281,168.0519,8194.0
2019-04-25 10:50:00,217.22,217.22,216.52,216.53,5544.0,168.0752,168.0752,167.5335,167.5413,5544.0
2019-04-25 11:00:00,216.53,216.61,216.37,216.53,2570.0,167.5413,167.6032,167.4175,167.5413,2570.0
2019-04-25 11:10:00,216.53,216.53,216.18,216.37,8857.0,167.5413,167.5413,167.2704,167.4175,8857.0
2019-04-25 11:20:00,216.34,216.76,216.07,216.76,99093.0,167.3942,167.7192,167.1853,167.7192,99093.0
2019-04-25 11:30:00,216.76,217.32,216.66,217.04,14874.0,167.7192,168.1525,167.6418,167.9359,14874.0
2019-04-25 11:40:00,217.09,217.12,216.79,216.98,5290.0,167.9746,167.9978,167.7424,167.8895,5290.0
2019-04-25 11:50:00,216.99,217.04,216.67,216.79,2737.0,167.8972,167.9359,167.6496,167.7424,2737.0
2019-04-25 12:00:00,216.86,216.86,216.49,216.54,3809.0,167.7966,167.7966,167.5103,167.549,3809.0
2019-04-25 12:10:00,216.58,216.63,216.45,216.47,9029.0,167.5799,167.6186,167.4794,167.4948,9029.0
2019-04-25 12:20:00,216.48,216.59,216.36,216.49,17428.0,167.5026,167.5877,167.4097,167.5103,17428.0
2019-04-25 12:30:00,216.51,216.57,216.35,216.45,51707.0,167.5258,167.5722,167.402,167.4794,51707.0
2019-04-25 12:40:00,216.42,216.42,216.08,216.28,7044.0,167.4561,167.4561,167.1931,167.3478,7044.0
2019-04-25 12:50:00,216.26,216.45,216.18,216.38,6550.0,167.3323,167.4794,167.2704,167.4252,6550.0
2019-04-25 13:00:00,216.45,216.45,216.31,216.39,2225.0,167.4794,167.4794,167.371,167.4329,2225.0
2019-04-25 13:10:00,216.4,216.47,216.39,216.41,6850.0,167.4407,167.4948,167.4329,167.4484,6850.0
2019-04-25 13:20:00,216.43,216.59,216.38,216.47,18008.0,167.4639,167.5877,167.4252,167.4948,18008.0
2019-04-25 13:30:00,216.48,216.5,216.29,216.38,10472.0,167.5026,167.518,167.3556,167.4252,10472.0
2019-04-25 13:40:00,216.37,216.84,216.37,216.69,29080.0,167.4175,167.7811,167.4175,167.6651,29080.0
2019-04-25 13:50:00,216.66,217.36,216.65,217.31,32750.0,167.6418,168.1835,167.6341,168.1448,32750.0
2019-04-25 14:00:00,217.5,217.5,217.16,217.31,4655.0,168.2918,168.2918,168.0287,168.1448,4655.0
2019-04-25 14:10:00,217.25,217.34,216.93,217.0,10457.0,168.0984,168.168,167.8508,167.9049,10457.0
2019-04-25 14:20:00,216.97,217.1,216.88,216.95,6506.0,167.8817,167.9823,167.8121,167.8662,6506.0
2019-04-25 14:30:00,216.94,217.12,216.79,216.97,9166.0,167.8585,167.9978,167.7424,167.8817,9166.0
2019-04-25 14:40:00,216.97,217.1,216.86,216.95,8047.0,167.8817,167.9823,167.7966,167.8662,8047.0
2019-04-25 14:50:00,216.97,216.99,216.86,216.92,5844.0,167.8817,167.8972,167.7966,167.843,5844.0
2019-04-25 15:00:00,216.92,217.0,216.7,216.7,10967.0,167.843,167.9049,167.6728,167.6728,10967.0
2019-04-25 15:10:00,216.64,216.95,216.62,216.95,5144.0,167.6264,167.8662,167.6109,167.8662,5144.0
2019-04-25 15:20:00,216.95,217.11,216.61,216.68,8261.0,167.8662,167.99,167.6032,167.6573,8261.0
2019-04-25 15:30:00,216.8,216.89,216.67,216.85,14785.0,167.7502,167.8198,167.6496,167.7889,14785.0
2019-04-25 15:40:00,216.83,217.04,216.79,216.8,25377.0,167.7734,167.9359,167.7424,167.7502,25377.0
2019-04-25 15:50:00,216.8,217.02,216.66,216.77,53919.0,167.7502,167.9204,167.6418,167.727,53919.0
2019-04-26 09:30:00,217.57,217.57,216.15,216.6,10012.0,168.346,168.346,167.2472,167.5954,10012.0
2019-04-26 09:40:00,216.78,217.88,216.76,217.22,8700.0,167.7347,168.5858,167.7192,168.0752,8700.0
2019-04-26 09:50:00,217.08,218.2,216.59,218.17,9400.0,167.9668,168.8334,167.5877,168.8102,9400.0
2019-04-26 10:00:00,218.18,218.18,217.52,218.11,5185.0,168.818,168.818,168.3073,168.7638,5185.0
2019-04-26 10:10:00,218.04,218.63,218.04,218.57,39865.0,168.7096,169.1661,168.7096,169.1197,39865.0
2019-04-26 10:20:00,218.55,218.95,218.36,218.94,9428.0,169.1042,169.4137,168.9572,169.406,9428.0
2019-04-26 10:30:00,218.84,219.0,218.81,218.96,6828.0,169.3286,169.4524,169.3054,169.4215,6828.0
2019-04-26 10:40:00,218.93,218.97,218.22,218.31,27155.0,169.3983,169.4292,168.8489,168.9185,27155.0
2019-04-26 10:50:00,218.31,218.44,218.2,218.24,5000.0,168.9185,169.0191,168.8334,168.8644,5000.0
2019-04-26 11:00:00,218.34,218.6,218.0,218.6,22774.0,168.9418,169.1429,168.6787,169.1429,22774.0
2019-04-26 11:10:00,218.52,218.71,218.4,218.41,5300.0,169.081,169.228,168.9882,168.9959,5300.0
2019-04-26 11:20:00,218.59,218.64,218.29,218.45,9204.0,169.1352,169.1739,168.9031,169.0269,9204.0
2019-04-26 11:30:00,218.32,218.57,218.11,218.4,14150.0,168.9263,169.1197,168.7638,168.9882,14150.0
2019-04-26 11:40:00,218.46,218.57,218.25,218.55,8500.0,169.0346,169.1197,168.8721,169.1042,8500.0
2019-04-26 11:50:00,218.59,218.79,218.56,218.73,2000.0,169.1352,169.2899,169.112,169.2435,2000.0
2019-04-26 12:00:00,218.69,218.82,218.63,218.82,3100.0,169.2126,169.3132,169.1661,169.3132,3100.0
2019-04-26 12:10:00,218.82,219.07,218.68,219.06,5632.0,169.3132,169.5066,169.2048,169.4989,5632.0
2019-04-26 12:20:00,219.12,219.36,219.0,219.25,6908.0,169.5453,169.731,169.4524,169.6459,6908.0
2019-04-26 12:30:00,219.35,219.57,219.26,219.33,22804.0,169.7233,169.8935,169.6536,169.7078,22804.0
2019-04-26 12:40:00,219.34,219.41,219.1,219.12,6591.0,169.7155,169.7697,169.5298,169.5453,6591.0
2019-04-26 12:50:00,219.12,219.46,218.97,218.97,5108.0,169.5453,169.8084,169.4292,169.4292,5108.0
2019-04-26 13:00:00,218.97,219.19,218.9,219.1,9650.0,169.4292,169.5994,169.3751,169.5298,9650.0
2019-04-26 13:10:00,219.04,219.04,218.9,219.02,1445.0,169.4834,169.4834,169.3751,169.4679,1445.0
2019-04-26 13:20:00,218.97,219.27,218.87,219.18,6314.0,169.4292,169.6613,169.3518,169.5917,6314.0
2019-04-26 13:30:00,219.24,219.32,218.93,218.98,41008.0,169.6381,169.7,169.3983,169.437,41008.0
2019-04-26 13:40:00,218.97,219.0,218.73,218.75,11975.0,169.4292,169.4524,169.2435,169.259,11975.0
2019-04-26 13:50:00,218.8,218.87,218.31,218.41,4473.0,169.2977,169.3518,168.9185,168.9959,4473.0
2019-04-26 14:00:00,218.39,218.54,218.24,218.47,5500.0,168.9804,169.0965,168.8644,169.0423,5500.0
2019-04-26 14:10:00,218.5,218.77,218.49,218.77,3896.0,169.0656,169.2745,169.0578,169.2745,3896.0
2019-04-26 14:20:00,218.75,218.83,218.63,218.73,4900.0,169.259,169.3209,169.1661,169.2435,4900.0
2019-04-26 14:30:00,218.78,219.08,218.76,218.9,6845.0,169.2822,169.5143,169.2667,169.3751,6845.0
2019-04-26 14:40:00,218.91,218.98,218.85,218.85,6020.0,169.3828,169.437,169.3364,169.3364,6020.0
2019-04-26 14:50:00,218.8,218.83,218.61,218.61,6047.0,169.2977,169.3209,169.1507,169.1507,6047.0
2019-04-26 15:00:00,218.65,218.77,218.61,218.77,6945.0,169.1816,169.2745,169.1507,169.2745,6945.0
2019-04-26 15:10:00,218.69,218.94,218.53,218.81,14190.0,169.2126,169.406,169.0888,169.3054,14190.0
2019-04-26 15:20:00,218.75,218.76,218.57,218.7,10602.0,169.259,169.2667,169.1197,169.2203,10602.0
2019-04-26 15:30:00,218.69,218.93,218.63,218.83,10485.0,169.2126,169.3983,169.1661,169.3209,10485.0
2019-04-26 15:40:00,218.83,218.99,218.65,218.68,18368.0,169.3209,169.4447,169.1816,169.2048,18368.0
2019-04-26 15:50:00,218.71,218.96,218.48,218.91,86963.0,169.228,169.4215,169.0501,169.3828,86963.0
2019-04-29 09:30:00,218.68,219.23,217.71,219.23,20959.0,169.2048,169.6304,168.4543,169.6304,20959.0
2019-04-29 09:40:00,219.57,219.57,218.95,219.14,4993.0,169.8935,169.8935,169.4137,169.5608,4993.0
2019-04-29 09:50:00,219.53,219.93,219.28,219.39,6923.0,169.8625,170.172,169.6691,169.7542,6923.0
2019-04-29 10:00:00,219.28,219.64,218.45,219.06,9711.0,169.6691,169.9476,169.0269,169.4989,9711.0
2019-04-29 10:10:00,218.96,218.96,218.41,218.49,13311.0,169.4215,169.4215,168.9959,169.0578,13311.0
2019-04-29 10:20:00,218.43,218.5,217.54,217.89,16335.0,169.0114,169.0656,168.3228,168.5936,16335.0
2019-04-29 10:30:00,217.94,218.32,217.8,218.07,5765.0,168.6323,168.9263,168.5239,168.7328,5765.0
2019-04-29 10:40:00,218.08,218.25,217.78,218.24,12938.0,168.7406,168.8721,168.5085,168.8644,12938.0
2019-04-29 10:50:00,217.98,218.32,217.98,218.04,4337.0,168.6632,168.9263,168.6632,168.7096,4337.0
2019-04-29 11:00:00,218.01,218.33,217.98,218.1,4100.0,168.6864,168.934,168.6632,168.7561,4100.0
2019-04-29 11:10:00,218.15,218.19,217.95,218.19,6000.0,168.7947,168.8257,168.64,168.8257,6000.0
2019-04-29 11:20:00,218.26,218.63,218.16,218.63,4537.0,168.8799,169.1661,168.8025,169.1661,4537.0
2019-04-29 11:30:00,218.82,218.86,218.33,218.33,2905.0,169.3132,169.3441,168.934,168.934,2905.0
2019-04-29 11:40:00,218.14,218.32,218.06,218.11,3257.0,168.787,168.9263,168.7251,168.7638,3257.0
2019-04-29 11:50:00,218.1,218.29,217.96,218.01,19574.0,168.7561,168.9031,168.6477,168.6864,19574.0
2019-04-29 12:00:00,218.06,218.21,217.82,218.21,5006.0,168.7251,168.8412,168.5394,168.8412,5006.0
2019-04-29 12:10:00,218.07,218.14,217.91,218.09,4323.0,168.7328,168.787,168.609,168.7483,4323.0
2019-04-29 12:20:00,218.09,218.35,217.98,218.35,3469.0,168.7483,168.9495,168.6632,168.9495,3469.0
2019-04-29 12:30:00,218.24,218.28,218.04,218.2,5656.0,168.8644,168.8953,168.7096,168.8334,5656.0
2019-04-29 12:40:00,218.2,218.2,218.1,218.14,9794.0,168.8334,168.8334,168.7561,168.787,9794.0
2019-04-29 12:50:00,218.14,218.32,217.7,217.7,16110.0,168.787,168.9263,168.4466,168.4466,16110.0
2019-04-29 13:00:00,217.73,218.07,217.68,218.05,18507.0,168.4698,168.7328,168.4311,168.7174,18507.0
2019-04-29 13:10:00,218.06,218.18,217.84,217.85,6390.0,168.7251,168.818,168.5549,168.5626,6390.0
2019-04-29 13:20:00,217.9,217.98,217.69,217.69,4252.0,168.6013,168.6632,168.4388,168.4388,4252.0
2019-04-29 13:30:00,217.64,217.64,217.42,217.48,6717.0,168.4001,168.4001,168.2299,168.2763,6717.0
2019-04-29 13:40:00,217.46,217.63,217.46,217.54,6393.0,168.2609,168.3924,168.2609,168.3228,6393.0
2019-04-29 13:50:00,217.61,217.74,217.53,217.74,3692.0,168.3769,168.4775,168.315,168.4775,3692.0
2019-04-29 14:00:00,217.66,217.73,217.56,217.59,7877.0,168.4156,168.4698,168.3382,168.3614,7877.0
2019-04-29 14:10:00,217.59,217.7,217.55,217.64,6406.0,168.3614,168.4466,168.3305,168.4001,6406.0
2019-04-29 14:20:00,217.76,217.9,217.55,217.78,11429.0,168.493,168.6013,168.3305,168.5085,11429.0
2019-04-29 14:30:00,217.83,217.97,217.68,217.69,15573.0,168.5471,168.6555,168.4311,168.4388,15573.0
2019-04-29 14:40:00,217.78,217.91,217.58,217.59,14392.0,168.5085,168.609,168.3537,168.3614,14392.0
2019-04-29 14:50:00,217.58,217.77,217.57,217.77,13305.0,168.3537,168.5007,168.346,168.5007,13305.0
2019-04-29 15:00:00,217.71,217.72,217.42,217.51,14625.0,168.4543,168.462,168.2299,168.2995,14625.0
2019-04-29 15:10:00,217.52,217.64,217.29,217.51,9609.0,168.3073,168.4001,168.1293,168.2995,9609.0
2019-04-29 15:20:00,217.48,217.54,217.28,217.28,9929.0,168.2763,168.3228,168.1216,168.1216,9929.0
2019-04-29 15:30:00,217.28,217.36,217.15,217.25,18812.0,168.1216,168.1835,168.021,168.0984,18812.0
2019-04-29 15:40:00,217.25,217.28,216.74,216.8,23367.0,168.0984,168.1216,167.7037,167.7502,23367.0
2019-04-29 15:50:00,216.86,217.26,216.82,217.16,90435.0,167.7966,168.1061,167.7656,168.0287,90435.0
2019-04-30 09:30:00,217.41,217.46,215.28,216.4,21492.0,168.2222,168.2609,166.5741,167.4407,21492.0
2019-04-30 09:40:00,216.43,217.3,216.38,216.87,15589.0,167.4639,168.1371,167.4252,167.8043,15589.0
2019-04-30 09:50:00,217.25,217.78,216.7,217.66,22725.0,168.0984,168.5085,167.6728,168.4156,22725.0
2019-04-30 10:00:00,217.72,218.52,217.7,218.19,7601.0,168.462,169.081,168.4466,168.8257,7601.0
2019-04-30 10:10:00,218.18,219.22,218.18,219.09,13100.0,168.818,169.6227,168.818,169.5221,13100.0
2019-04-30 10:20:00,219.11,219.11,217.94,218.57,23516.0,169.5375,169.5375,168.6323,169.1197,23516.0
2019-04-30 10:30:00,218.47,218.91,218.25,218.91,2143.0,169.0423,169.3828,168.8721,169.3828,2143.0
2019-04-30 10:40:00,218.81,219.0,218.56,218.95,6679.0,169.3054,169.4524,169.112,169.4137,6679.0
2019-04-30 10:50:00,218.99,219.69,218.95,219.62,8610.0,169.4447,169.9863,169.4137,169.9322,8610.0
2019-04-30 11:00:00,219.58,219.72,218.67,218.82,10772.0,169.9012,170.0095,169.1971,169.3132,10772.0
2019-04-30 11:10:00,219.09,219.49,218.95,219.28,11379.0,169.5221,169.8316,169.4137,169.6691,11379.0
2019-04-30 11:20:00,219.34,219.35,218.89,218.93,6004.0,169.7155,169.7233,169.3673,169.3983,6004.0
2019-04-30 11:30:00,218.95,219.92,218.95,219.8,4585.0,169.4137,170.1643,169.4137,170.0714,4585.0
2019-04-30 11:40:00,219.88,220.0,219.75,219.79,7351.0,170.1333,170.2262,170.0328,170.0637,7351.0
2019-04-30 11:50:00,219.96,220.21,219.82,220.06,23383.0,170.1952,170.3887,170.0869,170.2726,23383.0
2019-04-30 12:00:00,220.17,220.19,219.79,220.0,2864.0,170.3577,170.3732,170.0637,170.2262,2864.0
2019-04-30 12:10:00,220.07,220.08,219.76,219.91,11149.0,170.2804,170.2881,170.0405,170.1566,11149.0
2019-04-30 12:20:00,219.95,220.13,219.9,219.95,3127.0,170.1875,170.3268,170.1488,170.1875,3127.0
2019-04-30 12:30:00,219.93,220.14,219.7,219.78,10662.0,170.172,170.3345,169.9941,170.056,10662.0
2019-04-30 12:40:00,219.77,220.01,219.63,219.81,5387.0,170.0482,170.2339,169.9399,170.0792,5387.0
2019-04-30 12:50:00,219.86,220.04,219.61,219.9,5762.0,170.1179,170.2571,169.9244,170.1488,5762.0
2019-04-30 13:00:00,219.94,219.98,219.53,219.73,13022.0,170.1798,170.2107,169.8625,170.0173,13022.0
2019-04-30 13:10:00,219.88,220.65,219.83,220.52,7382.0,170.1333,170.7291,170.0947,170.6285,7382.0
2019-04-30 13:20:00,220.6,220.82,220.58,220.79,13726.0,170.6904,170.8607,170.675,170.8375,13726.0
2019-04-30 13:30:00,220.75,221.06,220.69,221.06,10738.0,170.8065,171.0464,170.7601,171.0464,10738.0
2019-04-30 13:40:00,220.96,221.29,220.86,221.24,8633.0,170.969,171.2243,170.8916,171.1856,8633.0
2019-04-30 13:50:00,221.17,221.75,220.99,221.64,7470.0,171.1315,171.5803,170.9922,171.4952,7470.0
2019-04-30 14:00:00,221.64,221.83,220.82,220.82,16728.0,171.4952,171.6422,170.8607,170.8607,16728.0
2019-04-30 14:10:00,220.83,220.83,220.01,220.55,19251.0,170.8684,170.8684,170.2339,170.6518,19251.0
2019-04-30 14:20:00,220.57,220.95,220.56,220.71,5196.0,170.6672,170.9613,170.6595,170.7756,5196.0
2019-04-30 14:30:00,220.63,220.94,220.5,220.94,4747.0,170.7137,170.9535,170.6131,170.9535,4747.0
2019-04-30 14:40:00,221.25,221.54,221.18,221.21,24475.0,171.1934,171.4178,171.1392,171.1624,24475.0
2019-04-30 14:50:00,221.19,221.19,220.83,221.11,5113.0,171.147,171.147,170.8684,171.0851,5113.0
2019-04-30 15:00:00,221.11,221.56,221.05,221.54,18053.0,171.0851,171.4332,171.0386,171.4178,18053.0
2019-04-30 15:10:00,221.56,221.6,221.05,221.22,13876.0,171.4332,171.4642,171.0386,171.1702,13876.0
2019-04-30 15:20:00,221.29,221.6,221.24,221.27,12927.0,171.2243,171.4642,171.1856,171.2089,12927.0
2019-04-30 15:30:00,221.2,221.66,221.19,221.44,15808.0,171.1547,171.5106,171.147,171.3404,15808.0
2019-04-30 15:40:00,221.45,221.59,221.38,221.59,16644.0,171.3481,171.4565,171.294,171.4565,16644.0
2019-04-30 15:50:00,221.61,221.64,221.15,221.16,67720.0,171.4719,171.4952,171.116,171.1237,67720.0
2019-05-01 09:30:00,220.95,221.24,220.42,221.24,11324.0,170.9613,171.1856,170.5512,171.1856,11324.0
2019-05-01 09:40:00,221.1,221.42,220.89,221.16,7177.0,171.0773,171.3249,170.9148,171.1237,7177.0
2019-05-01 09:50:00,221.13,222.69,221.04,222.47,17469.0,171.1005,172.3076,171.0309,172.1374,17469.0
2019-05-01 10:00:00,222.34,223.68,222.34,223.64,11448.0,172.0368,173.0736,172.0368,173.0427,11448.0
2019-05-01 10:10:00,223.7,224.06,223.53,224.06,11301.0,173.0891,173.3676,172.9575,173.3676,11301.0
2019-05-01 10:20:00,224.0,224.09,223.68,224.0,23193.0,173.3212,173.3909,173.0736,173.3212,23193.0
2019-05-01 10:30:00,223.95,224.49,223.95,224.48,11367.0,173.2825,173.7004,173.2825,173.6926,11367.0
2019-05-01 10:40:00,224.33,224.38,223.9,224.16,56045.0,173.5766,173.6152,173.2438,173.445,56045.0
2019-05-01 10:50:00,224.13,224.39,223.99,224.33,16493.0,173.4218,173.623,173.3135,173.5766,16493.0
2019-05-01 11:00:00,224.33,224.33,223.37,223.37,16166.0,173.5766,173.5766,172.8337,172.8337,16166.0
2019-05-01 11:10:00,223.47,223.61,222.93,222.95,5729.0,172.9111,173.0194,172.4933,172.5088,5729.0
2019-05-01 11:20:00,222.87,223.25,222.87,223.2,7468.0,172.4469,172.7409,172.4469,172.7022,7468.0
2019-05-01 11:30:00,223.24,223.4,223.14,223.4,6951.0,172.7332,172.857,172.6558,172.857,6951.0
2019-05-01 11:40:00,223.39,223.85,223.39,223.78,13077.0,172.8492,173.2051,172.8492,173.151,13077.0
2019-05-01 11:50:00,223.85,224.14,223.78,223.9,15758.0,173.2051,173.4295,173.151,173.2438,15758.0
2019-05-01 12:00:00,223.91,223.91,223.41,223.58,5897.0,173.2516,173.2516,172.8647,172.9962,5897.0
2019-05-01 12:10:00,223.63,223.64,223.22,223.34,3319.0,173.0349,173.0427,172.7177,172.8105,3319.0
2019-05-01 12:20:00,223.36,223.65,223.33,223.6,4133.0,172.826,173.0504,172.8028,173.0117,4133.0
2019-05-01 12:30:00,223.6,223.86,223.57,223.67,5675.0,173.0117,173.2129,172.9885,173.0659,5675.0
2019-05-01 12:40:00,223.69,223.71,223.54,223.61,5355.0,173.0813,173.0968,172.9653,173.0194,5355.0
2019-05-01 12:50:00,223.66,224.01,223.61,223.95,3248.0,173.0581,173.329,173.0194,173.2825,3248.0
2019-05-01 13:00:00,224.0,224.13,223.46,223.48,5707.0,173.3212,173.4218,172.9034,172.9189,5707.0
2019-05-01 13:10:00,223.49,223.59,223.37,223.54,4400.0,172.9266,173.004,172.8337,172.9653,4400.0
2019-05-01 13:20:00,223.55,223.57,223.48,223.57,3034.0,172.973,172.9885,172.9189,172.9885,3034.0
2019-05-01 13:30:00,223.57,223.63,223.45,223.45,5049.0,172.9885,173.0349,172.8956,172.8956,5049.0
2019-05-01 13:40:00,223.51,223.7,223.51,223.62,5718.0,172.9421,173.0891,172.9421,173.0272,5718.0
2019-05-01 13:50:00,223.62,223.95,223.54,223.91,10543.0,173.0272,173.2825,172.9653,173.2516,10543.0
2019-05-01 14:00:00,223.89,224.39,223.86,224.12,6844.0,173.2361,173.623,173.2129,173.4141,6844.0
2019-05-01 14:10:00,224.12,224.44,223.9,224.4,10585.0,173.4141,173.6617,173.2438,173.6307,10585.0
2019-05-01 14:20:00,224.39,224.64,224.28,224.44,9795.0,173.623,173.8164,173.5379,173.6617,9795.0
2019-05-01 14:30:00,224.38,224.52,222.11,222.11,20728.0,173.6152,173.7236,171.8588,171.8588,20728.0
2019-05-01 14:40:00,222.13,222.97,222.13,222.97,17611.0,171.8743,172.5242,171.8743,172.5242,17611.0
2019-05-01 14:50:00,222.85,223.42,222.8,223.29,29107.0,172.4314,172.8724,172.3927,172.7718,29107.0
2019-05-01 15:00:00,223.25,223.39,222.39,222.55,21741.0,172.7409,172.8492,172.0755,172.1993,21741.0
2019-05-01 15:10:00,222.52,222.66,222.24,222.66,8661.0,172.1761,172.2844,171.9594,172.2844,8661.0
2019-05-01 15:20:00,222.59,222.6,221.69,222.1,11898.0,172.2302,172.238,171.5338,171.8511,11898.0
2019-05-01 15:30:00,221.98,222.4,221.9,222.17,10310.0,171.7582,172.0832,171.6963,171.9052,10310.0
2019-05-01 15:40:00,222.08,222.32,221.86,222.32,22495.0,171.8356,172.0213,171.6654,172.0213,22495.0
2019-05-01 15:50:00,222.29,222.34,221.55,221.98,79713.0,171.9981,172.0368,171.4255,171.7582,79713.0
2019-05-02 09:30:00,222.57,226.68,222.23,224.85,117206.0,172.2147,175.3949,171.9517,173.9789,117206.0
2019-05-02 09:40:00,224.73,226.67,224.1,224.96,44419.0,173.8861,175.3871,173.3986,174.064,44419.0
2019-05-02 09:50:00,224.71,226.79,224.67,225.49,37546.0,173.8706,175.48,173.8396,174.4741,37546.0
2019-05-02 10:00:00,225.81,226.43,225.2,225.8,21930.0,174.7217,175.2014,174.2497,174.714,21930.0
2019-05-02 10:10:00,225.47,226.58,225.18,226.14,35635.0,174.4586,175.3175,174.2342,174.977,35635.0
2019-05-02 10:20:00,226.15,226.56,226.0,226.13,10047.0,174.9848,175.302,174.8687,174.9693,10047.0
2019-05-02 10:30:00,226.13,226.13,225.13,225.45,21376.0,174.9693,174.9693,174.1956,174.4432,21376.0
2019-05-02 10:40:00,225.18,225.73,225.18,225.42,6043.0,174.2342,174.6598,174.2342,174.4199,6043.0
2019-05-02 10:50:00,225.5,226.21,225.34,225.72,16788.0,174.4818,175.0312,174.358,174.6521,16788.0
2019-05-02 11:00:00,225.68,226.04,224.75,224.79,12665.0,174.6211,174.8997,173.9015,173.9325,12665.0
2019-05-02 11:10:00,224.84,225.0,224.44,224.9,14641.0,173.9712,174.095,173.6617,174.0176,14641.0
2019-05-02 11:20:00,224.92,225.08,224.65,225.08,6926.0,174.0331,174.1569,173.8242,174.1569,6926.0
2019-05-02 11:30:00,225.17,225.23,224.82,225.0,8204.0,174.2265,174.2729,173.9557,174.095,8204.0
2019-05-02 11:40:00,225.06,225.52,224.6,224.73,9490.0,174.1414,174.4973,173.7855,173.8861,9490.0
2019-05-02 11:50:00,224.94,225.44,224.87,225.38,4700.0,174.0485,174.4354,173.9944,174.389,4700.0
2019-05-02 12:00:00,225.38,225.38,224.74,225.07,5395.0,174.389,174.389,173.8938,174.1491,5395.0
2019-05-02 12:10:00,225.17,225.47,225.06,225.47,7410.0,174.2265,174.4586,174.1414,174.4586,7410.0
2019-05-02 12:20:00,225.7,225.87,225.65,225.67,5998.0,174.6366,174.7681,174.5979,174.6134,5998.0
2019-05-02 12:30:00,225.66,225.92,225.62,225.76,8044.0,174.6056,174.8068,174.5747,174.683,8044.0
2019-05-02 12:40:00,225.69,226.37,225.64,226.3,13122.0,174.6289,175.155,174.5902,175.1009,13122.0
2019-05-02 12:50:00,226.34,226.68,226.14,226.68,17901.0,175.1318,175.3949,174.977,175.3949,17901.0
2019-05-02 13:00:00,226.71,227.06,226.43,226.51,16735.0,175.4181,175.6889,175.2014,175.2633,16735.0
2019-05-02 13:10:00,226.51,227.22,226.37,227.2,9544.0,175.2633,175.8127,175.155,175.7972,9544.0
2019-05-02 13:20:00,227.18,227.82,227.05,227.13,24598.0,175.7818,176.277,175.6812,175.7431,24598.0
2019-05-02 13:30:00,227.11,228.25,227.02,228.24,25519.0,175.7276,176.6097,175.658,176.6019,25519.0
2019-05-02 13:40:00,228.26,228.69,227.7,228.01,16753.0,176.6174,176.9501,176.1841,176.424,16753.0
2019-05-02 13:50:00,227.98,228.34,227.97,228.11,7326.0,176.4008,176.6793,176.393,176.5013,7326.0
2019-05-02 14:00:00,228.06,228.11,226.91,226.92,14618.0,176.4627,176.5013,175.5728,175.5806,14618.0
2019-05-02 14:10:00,226.92,227.55,226.79,227.36,24985.0,175.5806,176.068,175.48,175.921,24985.0
2019-05-02 14:20:00,227.51,227.58,227.14,227.4,13100.0,176.0371,176.0913,175.7508,175.952,13100.0
2019-05-02 14:30:00,227.44,227.8,227.42,227.52,8623.0,175.9829,176.2615,175.9675,176.0448,8623.0
2019-05-02 14:40:00,227.43,227.43,226.56,226.97,11447.0,175.9752,175.9752,175.302,175.6193,11447.0
2019-05-02 14:50:00,227.02,227.52,226.77,227.39,10040.0,175.658,176.0448,175.4645,175.9442,10040.0
2019-05-02 15:00:00,227.38,227.64,227.33,227.39,8909.0,175.9365,176.1377,175.8978,175.9442,8909.0
2019-05-02 15:10:00,227.41,227.44,226.93,227.23,8970.0,175.9597,175.9829,175.5883,175.8204,8970.0
2019-05-02 15:20:00,227.23,227.5,227.21,227.3,14241.0,175.8204,176.0294,175.805,175.8746,14241.0
2019-05-02 15:30:00,227.26,227.75,227.26,227.42,16253.0,175.8437,176.2228,175.8437,175.9675,16253.0
2019-05-02 15:40:00,227.45,227.45,226.89,226.96,26151.0,175.9907,175.9907,175.5574,175.6115,26151.0
2019-05-02 15:50:00,226.97,227.11,226.54,226.75,51905.0,175.6193,175.7276,175.2866,175.449,51905.0
2019-05-03 09:30:00,227.5,228.41,226.44,227.47,27850.0,176.0294,176.7335,175.2092,176.0061,27850.0
2019-05-03 09:40:00,227.65,227.83,226.93,227.42,5724.0,176.1454,176.2847,175.5883,175.9675,5724.0
2019-05-03 09:50:00,227.34,227.69,226.3,226.38,10856.0,175.9056,176.1764,175.1009,175.1628,10856.0
2019-05-03 10:00:00,226.31,226.79,225.6,226.16,33412.0,175.1086,175.48,174.5592,174.9925,33412.0
2019-05-03 10:10:00,226.41,226.77,226.04,226.04,4215.0,175.186,175.4645,174.8997,174.8997,4215.0
2019-05-03 10:20:00,225.88,226.36,225.69,225.76,6175.0,174.7759,175.1473,174.6289,174.683,6175.0
2019-05-03 10:30:00,225.9,225.98,225.52,225.62,4201.0,174.7913,174.8532,174.4973,174.5747,4201.0
2019-05-03 10:40:00,225.51,226.22,225.51,225.84,2300.0,174.4896,175.039,174.4896,174.7449,2300.0
2019-05-03 10:50:00,225.98,226.22,225.98,226.05,4100.0,174.8532,175.039,174.8532,174.9074,4100.0
2019-05-03 11:00:00,226.13,226.48,226.08,226.3,2664.0,174.9693,175.2401,174.9306,175.1009,2664.0
2019-05-03 11:10:00,226.18,226.26,225.88,225.99,3879.0,175.008,175.0699,174.7759,174.861,3879.0
2019-05-03 11:20:00,225.85,226.33,225.85,226.33,4002.0,174.7527,175.1241,174.7527,175.1241,4002.0
2019-05-03 11:30:00,226.33,226.51,225.82,225.82,2733.0,175.1241,175.2633,174.7294,174.7294,2733.0
2019-05-03 11:40:00,226.09,226.46,226.09,226.26,2300.0,174.9384,175.2247,174.9384,175.0699,2300.0
2019-05-03 11:50:00,226.28,226.97,226.19,226.8,2300.0,175.0854,175.6193,175.0157,175.4877,2300.0
2019-05-03 12:00:00,226.95,227.26,226.61,226.68,9143.0,175.6038,175.8437,175.3407,175.3949,9143.0
2019-05-03 12:10:00,226.69,226.89,226.57,226.89,1500.0,175.4026,175.5574,175.3098,175.5574,1500.0
2019-05-03 12:20:00,226.76,226.9,226.62,226.67,2890.0,175.4568,175.5651,175.3485,175.3871,2890.0
2019-05-03 12:30:00,226.69,226.93,226.49,226.49,3617.0,175.4026,175.5883,175.2479,175.2479,3617.0
2019-05-03 12:40:00,226.67,226.7,226.5,226.57,1327.0,175.3871,175.4104,175.2556,175.3098,1327.0
2019-05-03 12:50:00,226.57,226.72,226.31,226.31,5600.0,175.3098,175.4258,175.1086,175.1086,5600.0
2019-05-03 13:00:00,226.32,226.45,226.1,226.36,3036.0,175.1163,175.2169,174.9461,175.1473,3036.0
2019-05-03 13:10:00,226.54,226.83,226.53,226.62,3977.0,175.2866,175.5109,175.2788,175.3485,3977.0
2019-05-03 13:20:00,226.69,226.92,226.63,226.86,4360.0,175.4026,175.5806,175.3562,175.5342,4360.0
2019-05-03 13:30:00,226.99,227.16,226.96,227.09,3490.0,175.6347,175.7663,175.6115,175.7121,3490.0
2019-05-03 13:40:00,227.27,227.42,227.21,227.22,3035.0,175.8514,175.9675,175.805,175.8127,3035.0
2019-05-03 13:50:00,227.35,227.39,227.16,227.17,5642.0,175.9133,175.9442,175.7663,175.774,5642.0
2019-05-03 14:00:00,227.23,227.34,227.01,227.08,2900.0,175.8204,175.9056,175.6502,175.7044,2900.0
2019-05-03 14:10:00,227.2,227.2,226.76,226.76,2139.0,175.7972,175.7972,175.4568,175.4568,2139.0
2019-05-03 14:20:00,226.81,227.16,226.81,227.0,3505.0,175.4955,175.7663,175.4955,175.6425,3505.0
2019-05-03 14:30:00,227.07,227.19,226.92,227.1,2785.0,175.6966,175.7895,175.5806,175.7199,2785.0
2019-05-03 14:40:00,227.11,227.28,227.01,227.28,1500.0,175.7276,175.8591,175.6502,175.8591,1500.0
2019-05-03 14:50:00,227.22,227.22,226.81,226.81,4156.0,175.8127,175.8127,175.4955,175.4955,4156.0
2019-05-03 15:00:00,226.83,227.13,226.83,227.07,5353.0,175.5109,175.7431,175.5109,175.6966,5353.0
2019-05-03 15:10:00,226.99,227.07,226.86,226.95,6393.0,175.6347,175.6966,175.5342,175.6038,6393.0
2019-05-03 15:20:00,226.85,226.99,226.72,226.72,5187.0,175.5264,175.6347,175.4258,175.4258,5187.0
2019-05-03 15:30:00,226.71,226.88,226.44,226.48,9468.0,175.4181,175.5496,175.2092,175.2401,9468.0
2019-05-03 15:40:00,226.51,226.8,226.42,226.7,19944.0,175.2633,175.4877,175.1937,175.4104,19944.0
2019-05-03 15:50:00,226.76,226.9,226.22,226.76,63246.0,175.4568,175.5651,175.039,175.4568,63246.0
2019-05-06 09:30:00,225.0,227.22,223.89,226.29,38622.0,174.095,175.8127,173.2361,175.0931,38622.0
2019-05-06 09:40:00,226.31,227.07,226.03,226.39,17273.0,175.1086,175.6966,174.8919,175.1705,17273.0
2019-05-06 09:50:00,226.78,227.7,226.72,227.63,7499.0,175.4723,176.1841,175.4258,176.1299,7499.0
2019-05-06 10:00:00,227.32,227.88,227.12,227.48,8796.0,175.8901,176.3234,175.7353,176.0139,8796.0
2019-05-06 10:10:00,227.5,227.5,226.45,226.76,4548.0,176.0294,176.0294,175.2169,175.4568,4548.0
2019-05-06 10:20:00,226.86,226.86,226.18,226.54,8304.0,175.5342,175.5342,175.008,175.2866,8304.0
2019-05-06 10:30:00,226.43,226.55,225.64,225.82,6157.0,175.2014,175.2943,174.5902,174.7294,6157.0
2019-05-06 10:40:00,225.92,227.05,225.92,226.88,7989.0,174.8068,175.6812,174.8068,175.5496,7989.0
2019-05-06 10:50:00,226.88,227.05,226.56,226.57,7478.0,175.5496,175.6812,175.302,175.3098,7478.0
2019-05-06 11:00:00,226.63,226.95,226.53,226.82,3977.0,175.3562,175.6038,175.2788,175.5032,3977.0
2019-05-06 11:10:00,226.8,226.88,226.17,226.18,10846.0,175.4877,175.5496,175.0003,175.008,10846.0
2019-05-06 11:20:00,226.25,226.31,225.67,225.73,7315.0,175.0622,175.1086,174.6134,174.6598,7315.0
2019-05-06 11:30:00,225.8,226.22,225.66,226.21,6621.0,174.714,175.039,174.6056,175.0312,6621.0
2019-05-06 11:40:00,226.2,226.48,226.08,226.3,3000.0,175.0235,175.2401,174.9306,175.1009,3000.0
2019-05-06 11:50:00,226.3,226.43,226.15,226.43,1400.0,175.1009,175.2014,174.9848,175.2014,1400.0
2019-05-06 12:00:00,226.37,226.56,226.16,226.56,3060.0,175.155,175.302,174.9925,175.302,3060.0
2019-05-06 12:10:00,226.59,226.67,226.4,226.45,3900.0,175.3252,175.3871,175.1782,175.2169,3900.0
2019-05-06 12:20:00,226.61,226.78,226.46,226.71,2800.0,175.3407,175.4723,175.2247,175.4181,2800.0
2019-05-06 12:30:00,226.66,226.82,226.65,226.81,3408.0,175.3794,175.5032,175.3717,175.4955,3408.0
2019-05-06 12:40:00,226.69,226.69,226.41,226.64,2700.0,175.4026,175.4026,175.186,175.3639,2700.0
2019-05-06 12:50:00,226.7,227.14,226.7,227.0,14126.0,175.4104,175.7508,175.4104,175.6425,14126.0
2019-05-06 13:00:00,227.0,227.04,226.78,226.83,3576.0,175.6425,175.6734,175.4723,175.5109,3576.0
2019-05-06 13:10:00,226.89,226.9,226.75,226.87,2300.0,175.5574,175.5651,175.449,175.5419,2300.0
2019-05-06 13:20:00,226.87,227.15,226.87,227.0,15654.0,175.5419,175.7585,175.5419,175.6425,15654.0
2019-05-06 13:30:00,227.0,227.07,226.9,227.06,13895.0,175.6425,175.6966,175.5651,175.6889,13895.0
2019-05-06 13:40:00,227.04,227.16,226.97,227.15,6757.0,175.6734,175.7663,175.6193,175.7585,6757.0
2019-05-06 13:50:00,227.1,227.19,227.07,227.15,7800.0,175.7199,175.7895,175.6966,175.7585,7800.0
2019-05-06 14:00:00,227.09,227.3,227.09,227.18,26222.0,175.7121,175.8746,175.7121,175.7818,26222.0
2019-05-06 14:10:00,227.12,227.17,226.95,227.0,9297.0,175.7353,175.774,175.6038,175.6425,9297.0
2019-05-06 14:20:00,226.97,227.28,226.97,227.17,8600.0,175.6193,175.8591,175.6193,175.774,8600.0
2019-05-06 14:30:00,227.17,227.4,227.16,227.35,12159.0,175.774,175.952,175.7663,175.9133,12159.0
2019-05-06 14:40:00,227.39,227.83,227.36,227.81,7729.0,175.9442,176.2847,175.921,176.2692,7729.0
2019-05-06 14:50:00,227.87,227.93,227.53,227.7,35262.0,176.3156,176.3621,176.0526,176.1841,35262.0
2019-05-06 15:00:00,227.7,227.92,227.7,227.7,15493.0,176.1841,176.3543,176.1841,176.1841,15493.0
2019-05-06 15:10:00,227.69,228.12,227.63,227.63,13274.0,176.1764,176.5091,176.1299,176.1299,13274.0
2019-05-06 15:20:00,227.64,227.64,227.18,227.35,12779.0,176.1377,176.1377,175.7818,175.9133,12779.0
2019-05-06 15:30:00,227.3,227.51,227.22,227.39,12952.0,175.8746,176.0371,175.8127,175.9442,12952.0
2019-05-06 15:40:00,227.45,227.45,226.97,227.17,24147.0,175.9907,175.9907,175.6193,175.774,24147.0
2019-05-06 15:50:00,227.18,227.19,226.73,226.87,44610.0,175.7818,175.7895,175.4336,175.5419,44610.0
2019-05-07 09:30:00,226.89,227.08,225.82,226.11,7710.0,175.5574,175.7044,174.7294,174.9538,7710.0
2019-05-07 09:40:00,225.94,226.28,224.83,224.84,8675.0,174.8223,175.0854,173.9634,173.9712,8675.0
2019-05-07 09:50:00,224.78,224.89,224.19,224.19,9068.0,173.9247,174.0099,173.4682,173.4682,9068.0
2019-05-07 10:00:00,224.04,224.5,223.39,223.73,10817.0,173.3522,173.7081,172.8492,173.1123,10817.0
2019-05-07 10:10:00,223.63,224.46,223.55,223.62,15841.0,173.0349,173.6771,172.973,173.0272,15841.0
2019-05-07 10:20:00,223.49,224.23,223.47,224.07,5219.0,172.9266,173.4992,172.9111,173.3754,5219.0
2019-05-07 10:30:00,224.12,224.16,223.91,223.91,4611.0,173.4141,173.445,173.2516,173.2516,4611.0
2019-05-07 10:40:00,223.87,224.15,223.7,224.15,6574.0,173.2206,173.4373,173.0891,173.4373,6574.0
2019-05-07 10:50:00,224.16,224.54,224.12,224.39,7825.0,173.445,173.739,173.4141,173.623,7825.0
2019-05-07 11:00:00,224.32,224.81,224.28,224.71,9536.0,173.5688,173.948,173.5379,173.8706,9536.0
2019-05-07 11:10:00,224.82,225.19,224.82,225.0,4175.0,173.9557,174.242,173.9557,174.095,4175.0
2019-05-07 11:20:00,224.91,224.99,224.4,224.71,2777.0,174.0253,174.0872,173.6307,173.8706,2777.0
2019-05-07 11:30:00,224.64,224.76,224.28,224.44,2000.0,173.8164,173.9093,173.5379,173.6617,2000.0
2019-05-07 11:40:00,224.35,224.35,223.71,224.1,2831.0,173.592,173.592,173.0968,173.3986,2831.0
2019-05-07 11:50:00,224.09,224.09,223.62,223.88,3000.0,173.3909,173.3909,173.0272,173.2284,3000.0
2019-05-07 12:00:00,223.84,224.1,223.67,223.97,3053.0,173.1974,173.3986,173.0659,173.298,3053.0
2019-05-07 12:10:00,223.9,224.32,223.9,224.26,2638.0,173.2438,173.5688,173.2438,173.5224,2638.0
2019-05-07 12:20:00,224.33,224.54,224.24,224.39,1123.0,173.5766,173.739,173.5069,173.623,1123.0
2019-05-07 12:30:00,224.51,224.62,224.48,224.61,1814.0,173.7158,173.8009,173.6926,173.7932,1814.0
2019-05-07 12:40:00,224.6,224.86,224.51,224.83,2568.0,173.7855,173.9866,173.7158,173.9634,2568.0
2019-05-07 12:50:00,224.83,225.02,224.83,224.92,2422.0,173.9634,174.1104,173.9634,174.0331,2422.0
2019-05-07 13:00:00,224.89,224.95,224.33,224.42,6174.0,174.0099,174.0563,173.5766,173.6462,6174.0
2019-05-07 13:10:00,224.4,224.46,224.26,224.37,4946.0,173.6307,173.6771,173.5224,173.6075,4946.0
2019-05-07 13:20:00,224.23,224.48,224.22,224.34,11774.0,173.4992,173.6926,173.4914,173.5843,11774.0
2019-05-07 13:30:00,224.27,224.59,224.24,224.46,6306.0,173.5301,173.7777,173.5069,173.6771,6306.0
2019-05-07 13:40:00,224.55,224.64,224.37,224.63,6906.0,173.7468,173.8164,173.6075,173.8087,6906.0
2019-05-07 13:50:00,224.7,224.98,224.67,224.86,3010.0,173.8628,174.0795,173.8396,173.9866,3010.0
2019-05-07 14:00:00,224.83,224.89,224.6,224.79,9189.0,173.9634,174.0099,173.7855,173.9325,9189.0
2019-05-07 14:10:00,224.85,224.93,224.45,224.5,3708.0,173.9789,174.0408,173.6694,173.7081,3708.0
2019-05-07 14:20:00,224.56,224.56,223.58,223.58,5274.0,173.7545,173.7545,172.9962,172.9962,5274.0
2019-05-07 14:30:00,223.55,223.59,223.16,223.24,5114.0,172.973,173.004,172.6713,172.7332,5114.0
2019-05-07 14:40:00,223.35,223.42,222.71,222.75,20782.0,172.8183,172.8724,172.3231,172.354,20782.0
2019-05-07 14:50:00,222.76,223.1,222.74,222.95,10458.0,172.3618,172.6248,172.3463,172.5088,10458.0
2019-05-07 15:00:00,222.89,222.89,222.51,222.72,8745.0,172.4623,172.4623,172.1683,172.3308,8745.0
2019-05-07 15:10:00,222.72,222.87,222.46,222.66,5712.0,172.3308,172.4469,172.1296,172.2844,5712.0
2019-05-07 15:20:00,222.69,222.96,222.56,222.63,15939.0,172.3076,172.5165,172.207,172.2612,15939.0
2019-05-07 15:30:00,222.6,222.66,221.19,221.36,15719.0,172.238,172.2844,171.147,171.2785,15719.0
2019-05-07 15:40:00,221.42,222.77,221.39,222.77,55240.0,171.3249,172.3695,171.3017,172.3695,55240.0
2019-05-07 15:50:00,222.77,223.03,222.53,222.64,81845.0,172.3695,172.5707,172.1838,172.2689,81845.0
2019-05-08 09:30:00,225.47,226.73,224.87,225.06,29647.0,174.4586,175.4336,173.9944,174.1414,29647.0
2019-05-08 09:40:00,224.67,225.04,223.47,223.76,4141.0,173.8396,174.1259,172.9111,173.1355,4141.0
2019-05-08 09:50:00,223.47,224.84,223.45,224.77,8900.0,172.9111,173.9712,172.8956,173.917,8900.0
2019-05-08 10:00:00,224.8,225.23,224.61,224.84,13965.0,173.9402,174.2729,173.7932,173.9712,13965.0
2019-05-08 10:10:00,224.73,224.83,224.44,224.83,6190.0,173.8861,173.9634,173.6617,173.9634,6190.0
2019-05-08 10:20:00,224.65,224.65,223.75,223.75,5224.0,173.8242,173.8242,173.1278,173.1278,5224.0
2019-05-08 10:30:00,223.88,224.02,223.77,223.78,12511.0,173.2284,173.3367,173.1432,173.151,12511.0
2019-05-08 10:40:00,223.98,224.13,223.78,223.88,3721.0,173.3057,173.4218,173.151,173.2284,3721.0
2019-05-08 10:50:00,223.95,224.62,223.94,224.62,5900.0,173.2825,173.8009,173.2748,173.8009,5900.0
2019-05-08 11:00:00,224.73,225.14,224.69,224.81,7165.0,173.8861,174.2033,173.8551,173.948,7165.0
2019-05-08 11:10:00,224.8,225.38,224.76,225.11,22259.0,173.9402,174.389,173.9093,174.1801,22259.0
2019-05-08 11:20:00,225.16,225.16,224.55,225.07,18629.0,174.2188,174.2188,173.7468,174.1491,18629.0
2019-05-08 11:30:00,225.15,225.33,224.5,224.5,25218.0,174.211,174.3503,173.7081,173.7081,25218.0
2019-05-08 11:40:00,224.55,224.87,224.55,224.8,6236.0,173.7468,173.9944,173.7468,173.9402,6236.0
2019-05-08 11:50:00,224.71,224.71,224.07,224.07,9994.0,173.8706,173.8706,173.3754,173.3754,9994.0
2019-05-08 12:00:00,224.08,224.08,223.3,223.3,17793.0,173.3831,173.3831,172.7796,172.7796,17793.0
2019-05-08 12:10:00,223.38,223.39,222.89,223.39,23741.0,172.8415,172.8492,172.4623,172.8492,23741.0
2019-05-08 12:20:00,223.38,223.38,223.04,223.31,3158.0,172.8415,172.8415,172.5784,172.7873,3158.0
2019-05-08 12:30:00,223.31,223.48,223.31,223.44,2669.0,172.7873,172.9189,172.7873,172.8879,2669.0
2019-05-08 12:40:00,223.42,223.76,223.25,223.45,4657.0,172.8724,173.1355,172.7409,172.8956,4657.0
2019-05-08 12:50:00,223.5,223.85,223.49,223.83,6347.0,172.9343,173.2051,172.9266,173.1897,6347.0
2019-05-08 13:00:00,223.86,223.86,223.19,223.19,8024.0,173.2129,173.2129,172.6945,172.6945,8024.0
2019-05-08 13:10:00,223.35,223.54,223.35,223.5,5577.0,172.8183,172.9653,172.8183,172.9343,5577.0
2019-05-08 13:20:00,223.6,223.85,223.56,223.83,10008.0,173.0117,173.2051,172.9808,173.1897,10008.0
2019-05-08 13:30:00,223.79,223.94,223.67,223.93,6566.0,173.1587,173.2748,173.0659,173.2671,6566.0
2019-05-08 13:40:00,223.91,224.25,223.86,224.25,18080.0,173.2516,173.5147,173.2129,173.5147,18080.0
2019-05-08 13:50:00,224.31,224.48,224.17,224.18,2236.0,173.5611,173.6926,173.4528,173.4605,2236.0
2019-05-08 14:00:00,224.24,224.54,224.01,224.25,19623.0,173.5069,173.739,173.329,173.5147,19623.0
2019-05-08 14:10:00,224.27,224.49,224.02,224.48,18795.0,173.5301,173.7004,173.3367,173.6926,18795.0
2019-05-08 14:20:00,224.41,224.57,224.21,224.26,18806.0,173.6385,173.7623,173.4837,173.5224,18806.0
2019-05-08 14:30:00,224.32,224.49,224.1,224.22,3710.0,173.5688,173.7004,173.3986,173.4914,3710.0
2019-05-08 14:40:00,224.22,224.39,224.16,224.19,3361.0,173.4914,173.623,173.445,173.4682,3361.0
2019-05-08 14:50:00,224.17,224.17,223.97,224.13,7700.0,173.4528,173.4528,173.298,173.4218,7700.0
2019-05-08 15:00:00,224.14,224.19,223.53,223.53,28171.0,173.4295,173.4682,172.9575,172.9575,28171.0
2019-05-08 15:10:00,223.55,223.98,223.55,223.9,39671.0,172.973,173.3057,172.973,173.2438,39671.0
2019-05-08 15:20:00,224.0,224.22,223.97,224.17,5097.0,173.3212,173.4914,173.298,173.4528,5097.0
2019-05-08 15:30:00,224.15,224.15,223.68,223.69,7729.0,173.4373,173.4373,173.0736,173.0813,7729.0
2019-05-08 15:40:00,223.68,223.68,222.97,222.97,25790.0,173.0736,173.0736,172.5242,172.5242,25790.0
2019-05-08 15:50:00,222.94,223.1,221.96,222.23,113607.0,172.501,172.6248,171.7428,171.9517,113607.0
2019-05-09 09:30:00,222.8,224.05,222.54,223.72,28510.0,172.3927,173.3599,172.1915,173.1046,28510.0
2019-05-09 09:40:00,223.6,223.65,223.05,223.14,10509.0,173.0117,173.0504,172.5861,172.6558,10509.0
2019-05-09 09:50:00,222.92,223.17,222.53,222.67,8469.0,172.4856,172.679,172.1838,172.2921,8469.0
2019-05-09 10:00:00,222.54,222.63,221.96,222.47,16820.0,172.1915,172.2612,171.7428,172.1374,16820.0
2019-05-09 10:10:00,222.47,222.88,222.02,222.66,45710.0,172.1374,172.4546,171.7892,172.2844,45710.0
2019-05-09 10:20:00,222.66,222.7,222.38,222.64,4181.0,172.2844,172.3153,172.0677,172.2689,4181.0
2019-05-09 10:30:00,222.56,222.62,222.42,222.5,9116.0,172.207,172.2534,172.0987,172.1606,9116.0
2019-05-09 10:40:00,222.49,223.06,222.46,222.74,17933.0,172.1528,172.5939,172.1296,172.3463,17933.0
2019-05-09 10:50:00,222.93,223.04,222.41,222.41,14336.0,172.4933,172.5784,172.0909,172.0909,14336.0
2019-05-09 11:00:00,222.42,222.56,221.62,221.92,12716.0,172.0987,172.207,171.4797,171.7118,12716.0
2019-05-09 11:10:00,221.97,222.13,221.71,221.71,4200.0,171.7505,171.8743,171.5493,171.5493,4200.0
2019-05-09 11:20:00,221.72,221.84,221.55,221.58,7171.0,171.5571,171.6499,171.4255,171.4487,7171.0
2019-05-09 11:30:00,221.65,222.0,221.56,221.82,9349.0,171.5029,171.7737,171.4332,171.6344,9349.0
2019-05-09 11:40:00,221.75,222.42,221.66,222.39,5023.0,171.5803,172.0987,171.5106,172.0755,5023.0
2019-05-09 11:50:00,222.34,222.73,222.26,222.69,7880.0,172.0368,172.3385,171.9749,172.3076,7880.0
2019-05-09 12:00:00,222.66,222.83,222.54,222.73,3704.0,172.2844,172.4159,172.1915,172.3385,3704.0
2019-05-09 12:10:00,222.83,222.99,222.77,222.88,2853.0,172.4159,172.5397,172.3695,172.4546,2853.0
2019-05-09 12:20:00,222.76,223.25,222.69,223.04,6114.0,172.3618,172.7409,172.3076,172.5784,6114.0
2019-05-09 12:30:00,223.06,223.4,222.94,223.11,2981.0,172.5939,172.857,172.501,172.6326,2981.0
2019-05-09 12:40:00,223.2,223.25,222.8,223.13,154337.0,172.7022,172.7409,172.3927,172.648,154337.0
2019-05-09 12:50:00,223.18,223.56,223.18,223.45,7134.0,172.6867,172.9808,172.6867,172.8956,7134.0
2019-05-09 13:00:00,223.52,223.52,223.01,223.01,20106.0,172.9498,172.9498,172.5552,172.5552,20106.0
2019-05-09 13:10:00,223.01,223.29,222.73,222.98,12459.0,172.5552,172.7718,172.3385,172.532,12459.0
2019-05-09 13:20:00,222.85,223.1,222.85,222.97,8235.0,172.4314,172.6248,172.4314,172.5242,8235.0
2019-05-09 13:30:00,222.97,223.13,222.83,223.09,56189.0,172.5242,172.648,172.4159,172.6171,56189.0
2019-05-09 13:40:00,223.11,223.34,222.92,223.34,20733.0,172.6326,172.8105,172.4856,172.8105,20733.0
2019-05-09 13:50:00,223.36,223.41,222.97,223.03,10768.0,172.826,172.8647,172.5242,172.5707,10768.0
2019-05-09 14:00:00,223.1,223.31,222.94,222.95,11152.0,172.6248,172.7873,172.501,172.5088,11152.0
2019-05-09 14:10:00,222.91,223.49,222.87,223.35,12819.0,172.4778,172.9266,172.4469,172.8183,12819.0
2019-05-09 14:20:00,223.38,223.45,223.1,223.27,1507.0,172.8415,172.8956,172.6248,172.7564,1507.0
2019-05-09 14:30:00,223.33,223.61,223.13,223.29,17208.0,172.8028,173.0194,172.648,172.7718,17208.0
2019-05-09 14:40:00,223.41,223.41,223.15,223.16,2951.0,172.8647,172.8647,172.6635,172.6713,2951.0
2019-05-09 14:50:00,223.21,223.37,223.07,223.07,22561.0,172.7099,172.8337,172.6016,172.6016,22561.0
2019-05-09 15:00:00,223.16,223.19,222.59,222.65,14440.0,172.6713,172.6945,172.2302,172.2766,14440.0
2019-05-09 15:10:00,222.59,222.85,222.55,222.84,9476.0,172.2302,172.4314,172.1993,172.4237,9476.0
2019-05-09 15:20:00,222.96,223.13,222.75,223.01,14463.0,172.5165,172.648,172.354,172.5552,14463.0
2019-05-09 15:30:00,222.99,223.5,222.94,223.27,29160.0,172.5397,172.9343,172.501,172.7564,29160.0
2019-05-09 15:40:00,223.27,223.27,222.68,222.71,18794.0,172.7564,172.7564,172.2999,172.3231,18794.0
2019-05-09 15:50:00,222.71,223.09,222.71,222.89,50979.0,172.3231,172.6171,172.3231,172.4623,50979.0
2019-05-10 09:30:00,223.48,224.9,223.4,224.09,26560.0,172.9189,174.0176,172.857,173.3909,26560.0
2019-05-10 09:40:00,224.0,224.15,223.57,223.57,17471.0,173.3212,173.4373,172.9885,172.9885,17471.0
2019-05-10 09:50:00,223.88,224.64,223.76,224.39,16066.0,173.2284,173.8164,173.1355,173.623,16066.0
2019-05-10 10:00:00,224.48,224.48,223.89,223.93,30011.0,173.6926,173.6926,173.2361,173.2671,30011.0
2019-05-10 10:10:00,223.86,224.1,223.7,223.97,33356.0,173.2129,173.3986,173.0891,173.298,33356.0
2019-05-10 10:20:00,223.86,224.0,223.74,223.85,7079.0,173.2129,173.3212,173.12,173.2051,7079.0
2019-05-10 10:30:00,223.9,224.0,223.85,223.97,2370.0,173.2438,173.3212,173.2051,173.298,2370.0
2019-05-10 10:40:00,224.0,224.0,223.5,223.76,10402.0,173.3212,173.3212,172.9343,173.1355,10402.0
2019-05-10 10:50:00,223.84,223.97,223.74,223.79,1900.0,173.1974,173.298,173.12,173.1587,1900.0
2019-05-10 11:00:00,223.89,223.94,223.55,223.86,7928.0,173.2361,173.2748,172.973,173.2129,7928.0
2019-05-10 11:10:00,223.84,223.92,223.6,223.64,1375.0,173.1974,173.2593,173.0117,173.0427,1375.0
2019-05-10 11:20:00,223.57,223.81,223.5,223.59,9159.0,172.9885,173.1742,172.9343,173.004,9159.0
2019-05-10 11:30:00,223.57,223.75,223.33,223.67,6770.0,172.9885,173.1278,172.8028,173.0659,6770.0
2019-05-10 11:40:00,223.65,223.72,223.54,223.66,1305.0,173.0504,173.1046,172.9653,173.0581,1305.0
2019-05-10 11:50:00,223.66,224.0,223.43,223.84,5600.0,173.0581,173.3212,172.8802,173.1974,5600.0
2019-05-10 12:00:00,223.92,224.02,223.76,223.78,4089.0,173.2593,173.3367,173.1355,173.151,4089.0
2019-05-10 12:10:00,223.75,224.0,223.67,223.85,8475.0,173.1278,173.3212,173.0659,173.2051,8475.0
2019-05-10 12:20:00,223.94,224.03,223.74,223.96,20258.0,173.2748,173.3444,173.12,173.2903,20258.0
2019-05-10 12:30:00,223.95,224.19,223.9,223.98,8047.0,173.2825,173.4682,173.2438,173.3057,8047.0
2019-05-10 12:40:00,223.9,224.05,223.84,223.98,5830.0,173.2438,173.3599,173.1974,173.3057,5830.0
2019-05-10 12:50:00,223.98,224.04,223.85,223.87,3421.0,173.3057,173.3522,173.2051,173.2206,3421.0
2019-05-10 13:00:00,223.86,224.12,223.85,224.08,10959.0,173.2129,173.4141,173.2051,173.3831,10959.0
2019-05-10 13:10:00,224.07,224.39,224.01,224.31,6879.0,173.3754,173.623,173.329,173.5611,6879.0
2019-05-10 13:20:00,224.31,224.35,223.99,224.04,5225.0,173.5611,173.592,173.3135,173.3522,5225.0
2019-05-10 13:30:00,223.98,224.14,223.96,224.05,4473.0,173.3057,173.4295,173.2903,173.3599,4473.0
2019-05-10 13:40:00,224.03,224.22,223.95,224.2,11877.0,173.3444,173.4914,173.2825,173.476,11877.0
2019-05-10 13:50:00,224.21,224.29,224.13,224.2,7199.0,173.4837,173.5456,173.4218,173.476,7199.0
2019-05-10 14:00:00,224.2,224.52,224.19,224.46,8954.0,173.476,173.7236,173.4682,173.6771,8954.0
2019-05-10 14:10:00,224.46,224.46,224.26,224.33,11727.0,173.6771,173.6771,173.5224,173.5766,11727.0
2019-05-10 14:20:00,224.34,224.72,224.32,224.67,10304.0,173.5843,173.8783,173.5688,173.8396,10304.0
2019-05-10 14:30:00,224.56,224.86,224.54,224.8,11259.0,173.7545,173.9866,173.739,173.9402,11259.0
2019-05-10 14:40:00,224.83,224.83,224.61,224.66,7405.0,173.9634,173.9634,173.7932,173.8319,7405.0
2019-05-10 14:50:00,224.68,224.94,224.67,224.9,9910.0,173.8474,174.0485,173.8396,174.0176,9910.0
2019-05-10 15:00:00,224.9,225.42,224.85,225.37,11106.0,174.0176,174.4199,173.9789,174.3813,11106.0
2019-05-10 15:10:00,225.37,225.93,225.27,225.8,14276.0,174.3813,174.8146,174.3039,174.714,14276.0
2019-05-10 15:20:00,225.85,225.95,225.66,225.72,17253.0,174.7527,174.83,174.6056,174.6521,17253.0
2019-05-10 15:30:00,225.77,225.78,224.75,224.75,20732.0,174.6908,174.6985,173.9015,173.9015,20732.0
2019-05-10 15:40:00,224.73,224.99,224.6,224.62,28206.0,173.8861,174.0872,173.7855,173.8009,28206.0
2019-05-10 15:50:00,224.66,225.52,224.61,225.45,52828.0,173.8319,174.4973,173.7932,174.4432,52828.0
2019-05-13 09:30:00,224.87,226.9,224.76,226.76,18783.0,173.9944,175.5651,173.9093,175.4568,18783.0
2019-05-13 09:40:00,226.75,227.45,226.69,227.12,9110.0,175.449,175.9907,175.4026,175.7353,9110.0
2019-05-13 09:50:00,227.24,227.67,226.66,226.78,8190.0,175.8282,176.1609,175.3794,175.4723,8190.0
2019-05-13 10:00:00,227.04,227.32,226.64,227.31,7963.0,175.6734,175.8901,175.3639,175.8823,7963.0
2019-05-13 10:10:00,227.31,227.47,226.99,227.36,14603.0,175.8823,176.0061,175.6347,175.921,14603.0
2019-05-13 10:20:00,227.26,227.4,227.1,227.32,7728.0,175.8437,175.952,175.7199,175.8901,7728.0
2019-05-13 10:30:00,227.3,227.64,227.2,227.35,19468.0,175.8746,176.1377,175.7972,175.9133,19468.0
2019-05-13 10:40:00,227.38,227.68,227.3,227.41,19729.0,175.9365,176.1686,175.8746,175.9597,19729.0
2019-05-13 10:50:00,227.29,227.5,226.98,227.04,8868.0,175.8669,176.0294,175.627,175.6734,8868.0
2019-05-13 11:00:00,227.17,227.52,227.06,227.32,6736.0,175.774,176.0448,175.6889,175.8901,6736.0
2019-05-13 11:10:00,227.28,227.42,226.8,226.87,6506.0,175.8591,175.9675,175.4877,175.5419,6506.0
2019-05-13 11:20:00,226.96,227.13,226.95,227.13,4693.0,175.6115,175.7431,175.6038,175.7431,4693.0
2019-05-13 11:30:00,227.07,227.42,227.0,227.35,11266.0,175.6966,175.9675,175.6425,175.9133,11266.0
2019-05-13 11:40:00,227.38,227.56,227.25,227.56,12194.0,175.9365,176.0758,175.8359,176.0758,12194.0
2019-05-13 11:50:00,227.56,227.94,227.49,227.72,4770.0,176.0758,176.3698,176.0216,176.1996,4770.0
2019-05-13 12:00:00,227.67,227.88,227.63,227.76,9085.0,176.1609,176.3234,176.1299,176.2305,9085.0
2019-05-13 12:10:00,227.77,228.0,227.77,228.0,7862.0,176.2383,176.4162,176.2383,176.4162,7862.0
2019-05-13 12:20:00,228.1,228.1,227.53,227.53,8550.0,176.4936,176.4936,176.0526,176.0526,8550.0
2019-05-13 12:30:00,227.41,227.62,227.24,227.54,3902.0,175.9597,176.1222,175.8282,176.0603,3902.0
2019-05-13 12:40:00,227.62,227.7,227.48,227.7,2573.0,176.1222,176.1841,176.0139,176.1841,2573.0
2019-05-13 12:50:00,227.61,227.7,227.18,227.18,3160.0,176.1145,176.1841,175.7818,175.7818,3160.0
2019-05-13 13:00:00,227.15,227.23,227.07,227.18,2800.0,175.7585,175.8204,175.6966,175.7818,2800.0
2019-05-13 13:10:00,227.17,227.17,226.99,227.06,5664.0,175.774,175.774,175.6347,175.6889,5664.0
2019-05-13 13:20:00,227.11,227.4,227.08,227.26,3696.0,175.7276,175.952,175.7044,175.8437,3696.0
2019-05-13 13:30:00,227.38,227.61,227.28,227.54,5000.0,175.9365,176.1145,175.8591,176.0603,5000.0
2019-05-13 13:40:00,227.53,227.65,227.36,227.65,4158.0,176.0526,176.1454,175.921,176.1454,4158.0
2019-05-13 13:50:00,227.51,227.78,227.51,227.72,7037.0,176.0371,176.246,176.0371,176.1996,7037.0
2019-05-13 14:00:00,227.65,227.99,227.61,227.82,5203.0,176.1454,176.4085,176.1145,176.277,5203.0
2019-05-13 14:10:00,227.93,227.99,227.79,227.84,5557.0,176.3621,176.4085,176.2537,176.2924,5557.0
2019-05-13 14:20:00,227.83,228.48,227.83,228.21,11171.0,176.2847,176.7876,176.2847,176.5787,11171.0
2019-05-13 14:30:00,228.15,228.26,227.99,228.21,11357.0,176.5323,176.6174,176.4085,176.5787,11357.0
2019-05-13 14:40:00,228.17,228.48,227.83,228.42,11537.0,176.5478,176.7876,176.2847,176.7412,11537.0
2019-05-13 14:50:00,228.48,228.65,228.44,228.55,7210.0,176.7876,176.9192,176.7567,176.8418,7210.0
2019-05-13 15:00:00,228.47,228.56,228.2,228.44,9551.0,176.7799,176.8495,176.571,176.7567,9551.0
2019-05-13 15:10:00,228.42,228.54,228.35,228.47,12879.0,176.7412,176.8341,176.687,176.7799,12879.0
2019-05-13 15:20:00,228.36,228.75,228.35,228.67,16527.0,176.6948,176.9966,176.687,176.9347,16527.0
2019-05-13 15:30:00,228.63,228.84,228.58,228.67,31870.0,176.9037,177.0662,176.865,176.9347,31870.0
2019-05-13 15:40:00,228.74,229.0,228.6,228.82,41248.0,176.9888,177.19,176.8805,177.0507,41248.0
2019-05-13 15:50:00,228.79,229.04,228.6,228.7,65877.0,177.0275,177.2209,176.8805,176.9579,65877.0
2019-05-14 09:30:00,228.12,229.52,227.15,228.88,42270.0,176.5091,177.5923,175.7585,177.0971,42270.0
2019-05-14 09:40:00,228.61,228.98,227.92,227.92,6253.0,176.8882,177.1745,176.3543,176.3543,6253.0
2019-05-14 09:50:00,228.08,228.77,227.83,227.83,4949.0,176.4781,177.012,176.2847,176.2847,4949.0
2019-05-14 10:00:00,228.01,228.02,227.21,227.32,12407.0,176.424,176.4317,175.805,175.8901,12407.0
2019-05-14 10:10:00,227.55,228.09,227.44,227.81,5027.0,176.068,176.4859,175.9829,176.2692,5027.0
2019-05-14 10:20:00,227.75,228.63,227.75,228.63,3371.0,176.2228,176.9037,176.2228,176.9037,3371.0
2019-05-14 10:30:00,228.53,228.75,228.44,228.66,10012.0,176.8263,176.9966,176.7567,176.9269,10012.0
2019-05-14 10:40:00,228.68,228.77,228.27,228.32,6611.0,176.9424,177.012,176.6251,176.6638,6611.0
2019-05-14 10:50:00,228.25,228.36,228.02,228.36,4140.0,176.6097,176.6948,176.4317,176.6948,4140.0
2019-05-14 11:00:00,228.27,228.51,228.27,228.42,5425.0,176.6251,176.8108,176.6251,176.7412,5425.0
2019-05-14 11:10:00,228.38,228.96,228.33,228.34,10656.0,176.7103,177.159,176.6716,176.6793,10656.0
2019-05-14 11:20:00,228.31,228.31,227.97,227.97,3523.0,176.6561,176.6561,176.393,176.393,3523.0
2019-05-14 11:30:00,227.88,228.46,227.87,228.28,6556.0,176.3234,176.7722,176.3156,176.6329,6556.0
2019-05-14 11:40:00,228.44,228.72,228.27,228.58,12304.0,176.7567,176.9733,176.6251,176.865,12304.0
2019-05-14 11:50:00,228.61,228.74,228.34,228.69,10386.0,176.8882,176.9888,176.6793,176.9501,10386.0
2019-05-14 12:00:00,228.64,228.7,228.12,228.2,3501.0,176.9114,176.9579,176.5091,176.571,3501.0
2019-05-14 12:10:00,228.2,228.5,228.2,228.47,3338.0,176.571,176.8031,176.571,176.7799,3338.0
2019-05-14 12:20:00,228.42,228.5,228.21,228.34,2092.0,176.7412,176.8031,176.5787,176.6793,2092.0
2019-05-14 12:30:00,228.28,228.28,227.94,227.95,3762.0,176.6329,176.6329,176.3698,176.3775,3762.0
2019-05-14 12:40:00,227.92,227.94,227.73,227.79,4756.0,176.3543,176.3698,176.2073,176.2537,4756.0
2019-05-14 12:50:00,227.75,227.89,227.56,227.59,2954.0,176.2228,176.3311,176.0758,176.099,2954.0
2019-05-14 13:00:00,227.54,227.56,227.13,227.13,2705.0,176.0603,176.0758,175.7431,175.7431,2705.0
2019-05-14 13:10:00,227.17,227.32,227.14,227.21,5036.0,175.774,175.8901,175.7508,175.805,5036.0
2019-05-14 13:20:00,227.21,227.66,227.16,227.55,6051.0,175.805,176.1532,175.7663,176.068,6051.0
2019-05-14 13:30:00,227.54,227.61,227.34,227.34,10361.0,176.0603,176.1145,175.9056,175.9056,10361.0
2019-05-14 13:40:00,227.37,227.48,227.32,227.45,5768.0,175.9288,176.0139,175.8901,175.9907,5768.0
2019-05-14 13:50:00,227.45,227.46,227.25,227.29,2946.0,175.9907,175.9984,175.8359,175.8669,2946.0
2019-05-14 14:00:00,227.34,227.38,227.21,227.33,2800.0,175.9056,175.9365,175.805,175.8978,2800.0
2019-05-14 14:10:00,227.3,227.53,227.3,227.53,2979.0,175.8746,176.0526,175.8746,176.0526,2979.0
2019-05-14 14:20:00,227.61,227.8,227.61,227.73,20423.0,176.1145,176.2615,176.1145,176.2073,20423.0
2019-05-14 14:30:00,227.74,227.77,227.49,227.49,3518.0,176.2151,176.2383,176.0216,176.0216,3518.0
2019-05-14 14:40:00,227.68,227.68,227.3,227.43,5174.0,176.1686,176.1686,175.8746,175.9752,5174.0
2019-05-14 14:50:00,227.4,227.4,227.24,227.39,9681.0,175.952,175.952,175.8282,175.9442,9681.0
2019-05-14 15:00:00,227.35,227.35,227.12,227.21,7057.0,175.9133,175.9133,175.7353,175.805,7057.0
2019-05-14 15:10:00,227.25,227.3,227.07,227.15,5712.0,175.8359,175.8746,175.6966,175.7585,5712.0
2019-05-14 15:20:00,227.12,227.4,227.03,227.27,7082.0,175.7353,175.952,175.6657,175.8514,7082.0
2019-05-14 15:30:00,227.3,227.3,226.78,227.04,9258.0,175.8746,175.8746,175.4723,175.6734,9258.0
2019-05-14 15:40:00,227.22,227.68,227.2,227.59,31700.0,175.8127,176.1686,175.7972,176.099,31700.0
2019-05-14 15:50:00,227.66,228.13,227.55,227.79,58538.0,176.1532,176.5168,176.068,176.2537,58538.0
2019-05-15 09:30:00,227.57,228.5,226.99,227.89,29631.0,176.0835,176.8031,175.6347,176.3311,29631.0
2019-05-15 09:40:00,227.61,228.1,226.99,227.27,10821.0,176.1145,176.4936,175.6347,175.8514,10821.0
2019-05-15 09:50:00,227.6,228.43,227.6,228.01,5243.0,176.1067,176.7489,176.1067,176.424,5243.0
2019-05-15 10:00:00,228.2,228.2,227.61,228.14,17590.0,176.571,176.571,176.1145,176.5246,17590.0
2019-05-15 10:10:00,228.02,229.09,227.9,229.08,36649.0,176.4317,177.2596,176.3389,177.2519,36649.0
2019-05-15 10:20:00,228.92,229.13,228.74,228.95,8111.0,177.1281,177.2906,176.9888,177.1513,8111.0
2019-05-15 10:30:00,228.84,229.11,228.65,228.8,8629.0,177.0662,177.2751,176.9192,177.0352,8629.0
2019-05-15 10:40:00,228.79,228.9,228.6,228.79,6884.0,177.0275,177.1126,176.8805,177.0275,6884.0
2019-05-15 10:50:00,228.71,229.02,228.65,228.86,6829.0,176.9656,177.2055,176.9192,177.0817,6829.0
2019-05-15 11:00:00,228.94,229.31,228.94,229.29,9338.0,177.1436,177.4299,177.1436,177.4144,9338.0
2019-05-15 11:10:00,229.22,229.64,229.08,229.59,9732.0,177.3602,177.6852,177.2519,177.6465,9732.0
2019-05-15 11:20:00,229.44,229.44,229.08,229.31,4358.0,177.5304,177.5304,177.2519,177.4299,4358.0
2019-05-15 11:30:00,229.36,229.53,229.32,229.42,7406.0,177.4685,177.6001,177.4376,177.515,7406.0
2019-05-15 11:40:00,229.45,229.71,229.39,229.42,5735.0,177.5382,177.7394,177.4918,177.515,5735.0
2019-05-15 11:50:00,229.44,229.56,229.16,229.16,16998.0,177.5304,177.6233,177.3138,177.3138,16998.0
2019-05-15 12:00:00,229.27,229.36,229.2,229.24,1700.0,177.3989,177.4685,177.3447,177.3757,1700.0
2019-05-15 12:10:00,229.16,229.28,228.96,228.96,19192.0,177.3138,177.4066,177.159,177.159,19192.0
2019-05-15 12:20:00,228.99,229.22,228.91,228.91,9403.0,177.1823,177.3602,177.1204,177.1204,9403.0
2019-05-15 12:30:00,229.0,229.11,228.89,229.05,3538.0,177.19,177.2751,177.1049,177.2287,3538.0
2019-05-15 12:40:00,229.09,229.28,229.04,229.28,8800.0,177.2596,177.4066,177.2209,177.4066,8800.0
2019-05-15 12:50:00,229.36,229.49,229.18,229.45,3069.0,177.4685,177.5691,177.3293,177.5382,3069.0
2019-05-15 13:00:00,229.41,229.41,229.18,229.18,1200.0,177.5072,177.5072,177.3293,177.3293,1200.0
2019-05-15 13:10:00,229.32,229.34,229.12,229.28,5143.0,177.4376,177.4531,177.2828,177.4066,5143.0
2019-05-15 13:20:00,229.17,229.33,229.11,229.19,6700.0,177.3215,177.4453,177.2751,177.337,6700.0
2019-05-15 13:30:00,229.23,229.4,229.23,229.26,5409.0,177.368,177.4995,177.368,177.3912,5409.0
2019-05-15 13:40:00,229.28,229.38,229.18,229.29,4934.0,177.4066,177.484,177.3293,177.4144,4934.0
2019-05-15 13:50:00,229.25,229.33,229.1,229.27,16900.0,177.3834,177.4453,177.2674,177.3989,16900.0
2019-05-15 14:00:00,229.16,229.29,229.07,229.14,5506.0,177.3138,177.4144,177.2442,177.2983,5506.0
2019-05-15 14:10:00,229.09,229.31,229.09,229.25,1709.0,177.2596,177.4299,177.2596,177.3834,1709.0
2019-05-15 14:20:00,229.27,229.27,228.9,229.05,3022.0,177.3989,177.3989,177.1126,177.2287,3022.0
2019-05-15 14:30:00,228.97,229.02,228.9,229.02,2200.0,177.1668,177.2055,177.1126,177.2055,2200.0
2019-05-15 14:40:00,229.1,229.1,228.9,228.92,1600.0,177.2674,177.2674,177.1126,177.1281,1600.0
2019-05-15 14:50:00,228.96,228.98,228.69,228.71,3924.0,177.159,177.1745,176.9501,176.9656,3924.0
2019-05-15 15:00:00,228.7,228.78,228.54,228.72,5223.0,176.9579,177.0198,176.8341,176.9733,5223.0
2019-05-15 15:10:00,228.77,228.89,228.65,228.82,6113.0,177.012,177.1049,176.9192,177.0507,6113.0
2019-05-15 15:20:00,228.89,228.91,228.6,228.63,6310.0,177.1049,177.1204,176.8805,176.9037,6310.0
2019-05-15 15:30:00,228.6,228.82,228.57,228.71,16295.0,176.8805,177.0507,176.8573,176.9656,16295.0
2019-05-15 15:40:00,228.64,228.77,228.48,228.52,24537.0,176.9114,177.012,176.7876,176.8186,24537.0
2019-05-15 15:50:00,228.47,228.94,228.41,228.5,43123.0,176.7799,177.1436,176.7335,176.8031,43123.0
2019-05-16 09:30:00,228.32,228.7,227.59,228.35,11352.0,176.6638,176.9579,176.099,176.687,11352.0
2019-05-16 09:40:00,228.22,228.57,228.15,228.38,8335.0,176.5865,176.8573,176.5323,176.7103,8335.0
2019-05-16 09:50:00,228.54,228.96,228.3,228.73,7130.0,176.8341,177.159,176.6484,176.9811,7130.0
2019-05-16 10:00:00,228.76,229.22,228.76,229.05,29339.0,177.0043,177.3602,177.0043,177.2287,29339.0
2019-05-16 10:10:00,229.11,229.23,228.86,228.86,7529.0,177.2751,177.368,177.0817,177.0817,7529.0
2019-05-16 10:20:00,228.94,228.98,228.5,228.81,2100.0,177.1436,177.1745,176.8031,177.043,2100.0
2019-05-16 10:30:00,228.7,228.83,228.45,228.83,6890.0,176.9579,177.0585,176.7644,177.0585,6890.0
2019-05-16 10:40:00,228.87,228.87,228.66,228.7,3287.0,177.0894,177.0894,176.9269,176.9579,3287.0
2019-05-16 10:50:00,228.78,229.0,228.67,228.99,15027.0,177.0198,177.19,176.9347,177.1823,15027.0
2019-05-16 11:00:00,229.01,229.11,228.84,229.06,14988.0,177.1977,177.2751,177.0662,177.2364,14988.0
2019-05-16 11:10:00,229.06,229.23,229.0,229.1,14395.0,177.2364,177.368,177.19,177.2674,14395.0
2019-05-16 11:20:00,229.11,229.22,229.02,229.06,6831.0,177.2751,177.3602,177.2055,177.2364,6831.0
2019-05-16 11:30:00,229.06,229.16,228.75,228.81,7883.0,177.2364,177.3138,176.9966,177.043,7883.0
2019-05-16 11:40:00,228.82,229.06,228.82,229.0,2143.0,177.0507,177.2364,177.0507,177.19,2143.0
2019-05-16 11:50:00,228.83,229.0,228.81,228.93,5911.0,177.0585,177.19,177.043,177.1358,5911.0
2019-05-16 12:00:00,228.91,229.07,228.91,229.0,3112.0,177.1204,177.2442,177.1204,177.19,3112.0
2019-05-16 12:10:00,228.97,229.11,228.96,229.02,2400.0,177.1668,177.2751,177.159,177.2055,2400.0
2019-05-16 12:20:00,229.02,229.08,228.84,228.86,1600.0,177.2055,177.2519,177.0662,177.0817,1600.0
2019-05-16 12:30:00,228.79,229.03,228.7,228.79,4339.0,177.0275,177.2132,176.9579,177.0275,4339.0
2019-05-16 12:40:00,228.93,228.93,228.81,228.85,1200.0,177.1358,177.1358,177.043,177.0739,1200.0
2019-05-16 12:50:00,228.88,228.94,228.8,228.88,3604.0,177.0971,177.1436,177.0352,177.0971,3604.0
2019-05-16 13:00:00,228.9,229.1,228.8,229.05,4271.0,177.1126,177.2674,177.0352,177.2287,4271.0
2019-05-16 13:10:00,229.01,229.04,228.93,228.98,3303.0,177.1977,177.2209,177.1358,177.1745,3303.0
2019-05-16 13:20:00,228.96,228.96,228.84,228.88,2926.0,177.159,177.159,177.0662,177.0971,2926.0
2019-05-16 13:30:00,228.82,229.07,228.8,228.89,5762.0,177.0507,177.2442,177.0352,177.1049,5762.0
2019-05-16 13:40:00,228.8,229.01,228.74,229.01,4030.0,177.0352,177.1977,176.9888,177.1977,4030.0
2019-05-16 13:50:00,228.97,229.03,228.93,228.94,2111.0,177.1668,177.2132,177.1358,177.1436,2111.0
2019-05-16 14:00:00,228.88,228.94,228.79,228.91,1810.0,177.0971,177.1436,177.0275,177.1204,1810.0
2019-05-16 14:10:00,228.88,229.06,228.88,228.97,1800.0,177.0971,177.2364,177.0971,177.1668,1800.0
2019-05-16 14:20:00,229.02,229.19,228.97,229.19,3469.0,177.2055,177.337,177.1668,177.337,3469.0
2019-05-16 14:30:00,229.19,229.27,229.16,229.22,5798.0,177.337,177.3989,177.3138,177.3602,5798.0
2019-05-16 14:40:00,229.17,229.24,229.12,229.14,2450.0,177.3215,177.3757,177.2828,177.2983,2450.0
2019-05-16 14:50:00,229.12,229.21,228.95,229.02,2547.0,177.2828,177.3525,177.1513,177.2055,2547.0
2019-05-16 15:00:00,229.04,229.21,228.92,229.01,5793.0,177.2209,177.3525,177.1281,177.1977,5793.0
2019-05-16 15:10:00,229.04,229.13,228.81,228.84,6317.0,177.2209,177.2906,177.043,177.0662,6317.0
2019-05-16 15:20:00,228.81,229.06,228.77,229.06,30606.0,177.043,177.2364,177.012,177.2364,30606.0
2019-05-16 15:30:00,229.09,229.09,228.9,228.99,18543.0,177.2596,177.2596,177.1126,177.1823,18543.0
2019-05-16 15:40:00,228.99,229.14,228.79,229.1,26960.0,177.1823,177.2983,177.0275,177.2674,26960.0
2019-05-16 15:50:00,229.06,229.23,228.77,228.97,45646.0,177.2364,177.368,177.012,177.1668,45646.0
2019-05-17 09:30:00,228.57,229.21,227.72,228.42,35620.0,176.8573,177.3525,176.1996,176.7412,35620.0
2019-05-17 09:40:00,228.61,228.82,228.14,228.6,9828.0,176.8882,177.0507,176.5246,176.8805,9828.0
2019-05-17 09:50:00,228.71,228.87,228.27,228.35,31400.0,176.9656,177.0894,176.6251,176.687,31400.0
2019-05-17 10:00:00,228.63,228.92,228.34,228.79,4321.0,176.9037,177.1281,176.6793,177.0275,4321.0
2019-05-17 10:10:00,228.89,229.02,228.69,228.78,4162.0,177.1049,177.2055,176.9501,177.0198,4162.0
2019-05-17 10:20:00,228.76,228.84,228.62,228.75,3985.0,177.0043,177.0662,176.896,176.9966,3985.0
2019-05-17 10:30:00,228.72,228.87,228.71,228.8,4444.0,176.9733,177.0894,176.9656,177.0352,4444.0
2019-05-17 10:40:00,228.78,229.11,228.76,229.06,4109.0,177.0198,177.2751,177.0043,177.2364,4109.0
2019-05-17 10:50:00,229.05,229.23,228.79,229.08,7433.0,177.2287,177.368,177.0275,177.2519,7433.0
2019-05-17 11:00:00,229.11,229.31,229.03,229.23,11067.0,177.2751,177.4299,177.2132,177.368,11067.0
2019-05-17 11:10:00,229.37,229.39,229.12,229.28,8549.0,177.4763,177.4918,177.2828,177.4066,8549.0
2019-05-17 11:20:00,229.17,229.23,229.08,229.19,1200.0,177.3215,177.368,177.2519,177.337,1200.0
2019-05-17 11:30:00,229.25,229.68,229.24,229.58,3538.0,177.3834,177.7161,177.3757,177.6388,3538.0
2019-05-17 11:40:00,229.53,229.53,229.07,229.22,12238.0,177.6001,177.6001,177.2442,177.3602,12238.0
2019-05-17 11:50:00,229.25,229.5,229.2,229.41,7146.0,177.3834,177.5769,177.3447,177.5072,7146.0
2019-05-17 12:00:00,229.5,229.51,229.3,229.41,3550.0,177.5769,177.5846,177.4221,177.5072,3550.0
2019-05-17 12:10:00,229.36,229.39,229.08,229.08,4600.0,177.4685,177.4918,177.2519,177.2519,4600.0
2019-05-17 12:20:00,229.01,229.14,229.01,229.14,749.0,177.1977,177.2983,177.1977,177.2983,749.0
2019-05-17 12:30:00,229.03,229.2,229.01,229.01,1725.0,177.2132,177.3447,177.1977,177.1977,1725.0
2019-05-17 12:40:00,229.02,229.19,228.9,228.9,3712.0,177.2055,177.337,177.1126,177.1126,3712.0
2019-05-17 12:50:00,228.98,229.08,228.8,229.08,8232.0,177.1745,177.2519,177.0352,177.2519,8232.0
2019-05-17 13:00:00,229.11,229.31,229.11,229.21,3604.0,177.2751,177.4299,177.2751,177.3525,3604.0
2019-05-17 13:10:00,229.21,229.21,229.07,229.19,1730.0,177.3525,177.3525,177.2442,177.337,1730.0
2019-05-17 13:20:00,229.2,229.29,229.13,229.14,3329.0,177.3447,177.4144,177.2906,177.2983,3329.0
2019-05-17 13:30:00,229.18,229.37,229.1,229.37,12967.0,177.3293,177.4763,177.2674,177.4763,12967.0
2019-05-17 13:40:00,229.52,229.6,229.41,229.52,4680.0,177.5923,177.6542,177.5072,177.5923,4680.0
2019-05-17 13:50:00,229.58,229.71,229.56,229.61,7990.0,177.6388,177.7394,177.6233,177.662,7990.0
2019-05-17 14:00:00,229.62,229.75,229.62,229.7,3154.0,177.6697,177.7703,177.6697,177.7316,3154.0
2019-05-17 14:10:00,229.7,229.74,229.61,229.71,2126.0,177.7316,177.7626,177.662,177.7394,2126.0
2019-05-17 14:20:00,229.71,229.78,229.64,229.67,1758.0,177.7394,177.7935,177.6852,177.7084,1758.0
2019-05-17 14:30:00,229.73,229.91,229.69,229.91,1657.0,177.7548,177.8941,177.7239,177.8941,1657.0
2019-05-17 14:40:00,229.9,229.96,229.59,229.8,5648.0,177.8864,177.9328,177.6465,177.809,5648.0
2019-05-17 14:50:00,229.78,229.79,229.65,229.65,719.0,177.7935,177.8013,177.6929,177.6929,719.0
2019-05-17 15:00:00,229.57,229.62,229.14,229.17,4054.0,177.631,177.6697,177.2983,177.3215,4054.0
2019-05-17 15:10:00,229.13,229.71,229.13,229.61,3701.0,177.2906,177.7394,177.2906,177.662,3701.0
2019-05-17 15:20:00,229.7,230.0,229.42,229.98,5014.0,177.7316,177.9637,177.515,177.9483,5014.0
2019-05-17 15:30:00,229.99,230.07,229.62,229.77,9305.0,177.956,178.0179,177.6697,177.7858,9305.0
2019-05-17 15:40:00,229.72,229.97,229.6,229.94,18337.0,177.7471,177.9405,177.6542,177.9173,18337.0
2019-05-17 15:50:00,229.93,230.38,229.75,230.08,51312.0,177.9096,178.2578,177.7703,178.0256,51312.0
2019-05-20 09:30:00,230.5,231.24,230.35,231.05,26435.0,178.3506,178.9232,178.2346,178.7762,26435.0
2019-05-20 09:40:00,231.04,231.65,230.99,231.18,8793.0,178.7685,179.2404,178.7298,178.8768,8793.0
2019-05-20 09:50:00,231.32,231.89,231.14,231.66,10142.0,178.9851,179.4261,178.8458,179.2482,10142.0
2019-05-20 10:00:00,231.66,231.91,231.54,231.79,8356.0,179.2482,179.4416,179.1553,179.3488,8356.0
2019-05-20 10:10:00,231.61,231.68,231.35,231.51,9021.0,179.2095,179.2637,179.0083,179.1321,9021.0
2019-05-20 10:20:00,231.55,231.58,231.08,231.23,4177.0,179.1631,179.1863,178.7994,178.9155,4177.0
2019-05-20 10:30:00,231.15,231.29,230.87,231.29,14604.0,178.8536,178.9619,178.6369,178.9619,14604.0
2019-05-20 10:40:00,231.3,231.34,231.06,231.29,8075.0,178.9696,179.0006,178.7839,178.9619,8075.0
2019-05-20 10:50:00,231.36,231.57,231.22,231.31,11725.0,179.0161,179.1785,178.9077,178.9774,11725.0
2019-05-20 11:00:00,231.34,231.55,231.27,231.5,3322.0,179.0006,179.1631,178.9464,179.1244,3322.0
2019-05-20 11:10:00,231.57,231.6,231.32,231.43,6060.0,179.1785,179.2018,178.9851,179.0702,6060.0
2019-05-20 11:20:00,231.44,231.56,231.15,231.16,3809.0,179.078,179.1708,178.8536,178.8613,3809.0
2019-05-20 11:30:00,231.14,231.4,230.97,231.2,17455.0,178.8458,179.047,178.7143,178.8923,17455.0
2019-05-20 11:40:00,231.15,231.62,231.14,231.35,7535.0,178.8536,179.2172,178.8458,179.0083,7535.0
2019-05-20 11:50:00,231.32,231.44,230.94,230.95,6600.0,178.9851,179.078,178.6911,178.6988,6600.0
2019-05-20 12:00:00,230.94,231.53,230.94,231.5,9595.0,178.6911,179.1476,178.6911,179.1244,9595.0
2019-05-20 12:10:00,231.54,231.78,231.52,231.73,8713.0,179.1553,179.341,179.1399,179.3023,8713.0
2019-05-20 12:20:00,231.68,231.72,231.57,231.57,2656.0,179.2637,179.2946,179.1785,179.1785,2656.0
2019-05-20 12:30:00,231.59,231.69,231.41,231.65,5318.0,179.194,179.2714,179.0547,179.2404,5318.0
2019-05-20 12:40:00,231.59,231.72,231.44,231.55,4400.0,179.194,179.2946,179.078,179.1631,4400.0
2019-05-20 12:50:00,231.57,231.66,231.36,231.61,30732.0,179.1785,179.2482,179.0161,179.2095,30732.0
2019-05-20 13:00:00,231.53,231.74,231.15,231.22,29272.0,179.1476,179.3101,178.8536,178.9077,29272.0
2019-05-20 13:10:00,231.17,231.17,230.94,230.97,2000.0,178.869,178.869,178.6911,178.7143,2000.0
2019-05-20 13:20:00,230.96,231.12,230.87,231.06,13024.0,178.7066,178.8304,178.6369,178.7839,13024.0
2019-05-20 13:30:00,231.07,231.23,231.06,231.18,2700.0,178.7917,178.9155,178.7839,178.8768,2700.0
2019-05-20 13:40:00,231.14,231.16,231.02,231.02,1750.0,178.8458,178.8613,178.753,178.753,1750.0
2019-05-20 13:50:00,230.99,231.23,230.98,231.09,5968.0,178.7298,178.9155,178.722,178.8071,5968.0
2019-05-20 14:00:00,231.16,231.16,230.9,230.9,2400.0,178.8613,178.8613,178.6601,178.6601,2400.0
2019-05-20 14:10:00,230.83,230.93,230.77,230.77,2900.0,178.606,178.6833,178.5595,178.5595,2900.0
2019-05-20 14:20:00,230.71,230.8,230.56,230.7,3243.0,178.5131,178.5827,178.397,178.5054,3243.0
2019-05-20 14:30:00,230.7,231.13,230.63,230.78,5372.0,178.5054,178.8381,178.4512,178.5673,5372.0
2019-05-20 14:40:00,230.65,230.94,230.65,230.9,5515.0,178.4667,178.6911,178.4667,178.6601,5515.0
2019-05-20 14:50:00,230.89,230.94,230.58,230.67,42098.0,178.6524,178.6911,178.4125,178.4822,42098.0
2019-05-20 15:00:00,230.6,230.9,230.43,230.51,25948.0,178.428,178.6601,178.2965,178.3584,25948.0
2019-05-20 15:10:00,230.56,230.73,230.27,230.39,11139.0,178.397,178.5286,178.1727,178.2655,11139.0
2019-05-20 15:20:00,230.39,230.42,229.8,230.11,9312.0,178.2655,178.2887,177.809,178.0489,9312.0
2019-05-20 15:30:00,230.1,230.41,230.0,230.37,9744.0,178.0411,178.281,177.9637,178.25,9744.0
2019-05-20 15:40:00,230.43,230.59,230.16,230.26,19331.0,178.2965,178.4203,178.0875,178.1649,19331.0
2019-05-20 15:50:00,230.19,230.81,230.18,230.51,40722.0,178.1108,178.5905,178.103,178.3584,40722.0
2019-05-21 09:30:00,229.92,231.32,229.92,231.09,7932.0,177.9018,178.9851,177.9018,178.8071,7932.0
2019-05-21 09:40:00,231.62,231.73,231.02,231.39,7487.0,179.2172,179.3023,178.753,179.0393,7487.0
2019-05-21 09:50:00,231.35,231.42,230.63,230.71,5154.0,179.0083,179.0625,178.4512,178.5131,5154.0
2019-05-21 10:00:00,230.76,230.83,230.3,230.33,5557.0,178.5518,178.606,178.1959,178.2191,5557.0
2019-05-21 10:10:00,230.35,230.39,229.78,230.14,9191.0,178.2346,178.2655,177.7935,178.0721,9191.0
2019-05-21 10:20:00,230.19,230.19,229.92,230.09,3622.0,178.1108,178.1108,177.9018,178.0334,3622.0
2019-05-21 10:30:00,230.04,230.46,230.04,230.38,16149.0,177.9947,178.3197,177.9947,178.2578,16149.0
2019-05-21 10:40:00,230.39,231.16,230.38,231.15,19834.0,178.2655,178.8613,178.2578,178.8536,19834.0
2019-05-21 10:50:00,231.2,231.32,230.92,231.2,3332.0,178.8923,178.9851,178.6756,178.8923,3332.0
2019-05-21 11:00:00,231.25,231.26,230.66,230.71,10294.0,178.9309,178.9387,178.4744,178.5131,10294.0
2019-05-21 11:10:00,230.83,231.38,230.83,231.32,2545.0,178.606,179.0315,178.606,178.9851,2545.0
2019-05-21 11:20:00,231.33,231.53,231.28,231.37,5211.0,178.9928,179.1476,178.9542,179.0238,5211.0
2019-05-21 11:30:00,231.45,231.78,231.37,231.67,3810.0,179.0857,179.341,179.0238,179.2559,3810.0
2019-05-21 11:40:00,231.61,231.81,231.47,231.57,5121.0,179.2095,179.3642,179.1012,179.1785,5121.0
2019-05-21 11:50:00,231.65,231.75,231.51,231.71,3495.0,179.2404,179.3178,179.1321,179.2869,3495.0
2019-05-21 12:00:00,231.78,231.88,231.66,231.66,1100.0,179.341,179.4184,179.2482,179.2482,1100.0
2019-05-21 12:10:00,231.74,231.74,231.57,231.68,2200.0,179.3101,179.3101,179.1785,179.2637,2200.0
2019-05-21 12:20:00,231.69,231.79,231.5,231.54,2614.0,179.2714,179.3488,179.1244,179.1553,2614.0
2019-05-21 12:30:00,231.58,231.63,231.49,231.6,2600.0,179.1863,179.225,179.1166,179.2018,2600.0
2019-05-21 12:40:00,231.48,231.62,231.43,231.62,3319.0,179.1089,179.2172,179.0702,179.2172,3319.0
2019-05-21 12:50:00,231.58,231.58,231.42,231.53,1703.0,179.1863,179.1863,179.0625,179.1476,1703.0
2019-05-21 13:00:00,231.42,231.42,231.26,231.33,4050.0,179.0625,179.0625,178.9387,178.9928,4050.0
2019-05-21 13:10:00,231.31,231.31,231.06,231.14,1901.0,178.9774,178.9774,178.7839,178.8458,1901.0
2019-05-21 13:20:00,231.17,231.24,231.02,231.09,2300.0,178.869,178.9232,178.753,178.8071,2300.0
2019-05-21 13:30:00,231.04,231.13,230.99,230.99,1525.0,178.7685,178.8381,178.7298,178.7298,1525.0
2019-05-21 13:40:00,231.02,231.24,231.02,231.2,1667.0,178.753,178.9232,178.753,178.8923,1667.0
2019-05-21 13:50:00,231.2,231.4,231.11,231.4,2000.0,178.8923,179.047,178.8226,179.047,2000.0
2019-05-21 14:00:00,231.43,231.47,231.19,231.27,2400.0,179.0702,179.1012,178.8845,178.9464,2400.0
2019-05-21 14:10:00,231.29,231.58,231.23,231.45,1915.0,178.9619,179.1863,178.9155,179.0857,1915.0
2019-05-21 14:20:00,231.45,231.46,231.24,231.38,3192.0,179.0857,179.0934,178.9232,179.0315,3192.0
2019-05-21 14:30:00,231.3,231.42,231.21,231.31,2221.0,178.9696,179.0625,178.9,178.9774,2221.0
2019-05-21 14:40:00,231.38,231.55,231.38,231.4,2335.0,179.0315,179.1631,179.0315,179.047,2335.0
2019-05-21 14:50:00,231.49,231.49,231.35,231.49,4118.0,179.1166,179.1166,179.0083,179.1166,4118.0
2019-05-21 15:00:00,231.44,231.48,231.3,231.31,1629.0,179.078,179.1089,178.9696,178.9774,1629.0
2019-05-21 15:10:00,231.28,231.39,231.26,231.39,2119.0,178.9542,179.0393,178.9387,179.0393,2119.0
2019-05-21 15:20:00,231.47,231.52,231.36,231.47,4203.0,179.1012,179.1399,179.0161,179.1012,4203.0
2019-05-21 15:30:00,231.43,231.43,231.28,231.38,2792.0,179.0702,179.0702,178.9542,179.0315,2792.0
2019-05-21 15:40:00,231.34,231.34,231.14,231.16,9625.0,179.0006,179.0006,178.8458,178.8613,9625.0
2019-05-21 15:50:00,231.19,231.31,230.72,230.93,56365.0,178.8845,178.9774,178.5208,178.6833,56365.0
2019-05-22 09:30:00,231.38,231.38,230.42,230.76,5095.0,179.0315,179.0315,178.2887,178.5518,5095.0
2019-05-22 09:40:00,231.0,231.32,230.69,231.05,1600.0,178.7375,178.9851,178.4976,178.7762,1600.0
2019-05-22 09:50:00,231.28,231.71,231.28,231.51,1134.0,178.9542,179.2869,178.9542,179.1321,1134.0
2019-05-22 10:00:00,231.48,231.5,231.45,231.48,630.0,179.1089,179.1244,179.0857,179.1089,630.0
2019-05-22 10:10:00,231.75,232.57,231.75,232.39,5253.0,179.3178,179.9523,179.3178,179.813,5253.0
2019-05-22 10:20:00,232.26,232.38,232.14,232.38,1600.0,179.7124,179.8053,179.6196,179.8053,1600.0
2019-05-22 10:30:00,232.41,232.52,232.06,232.06,2300.0,179.8285,179.9136,179.5577,179.5577,2300.0
2019-05-22 10:40:00,232.08,232.29,232.02,232.02,2100.0,179.5732,179.7356,179.5267,179.5267,2100.0
2019-05-22 10:50:00,231.99,232.11,231.73,231.93,3600.0,179.5035,179.5964,179.3023,179.4571,3600.0
2019-05-22 11:00:00,231.97,231.97,231.61,231.72,3104.0,179.488,179.488,179.2095,179.2946,3104.0
2019-05-22 11:10:00,231.82,232.22,231.82,232.19,4815.0,179.372,179.6815,179.372,179.6583,4815.0
2019-05-22 11:20:00,232.25,232.78,232.23,232.69,4687.0,179.7047,180.1148,179.6892,180.0451,4687.0
2019-05-22 11:30:00,232.6,232.71,232.3,232.38,3952.0,179.9755,180.0606,179.7434,179.8053,3952.0
2019-05-22 11:40:00,232.45,232.51,232.4,232.43,1500.0,179.8594,179.9059,179.8208,179.844,1500.0
2019-05-22 11:50:00,232.41,232.41,232.16,232.3,2041.0,179.8285,179.8285,179.6351,179.7434,2041.0
2019-05-22 12:00:00,232.16,232.31,232.13,232.14,4428.0,179.6351,179.7511,179.6118,179.6196,4428.0
2019-05-22 12:10:00,232.08,232.21,231.9,232.21,1782.0,179.5732,179.6737,179.4339,179.6737,1782.0
2019-05-22 12:20:00,232.26,232.37,232.19,232.19,1450.0,179.7124,179.7975,179.6583,179.6583,1450.0
2019-05-22 12:30:00,232.12,232.28,232.12,232.28,1300.0,179.6041,179.7279,179.6041,179.7279,1300.0
2019-05-22 12:40:00,232.2,232.31,232.08,232.08,3234.0,179.666,179.7511,179.5732,179.5732,3234.0
2019-05-22 12:50:00,232.08,232.21,232.02,232.14,3879.0,179.5732,179.6737,179.5267,179.6196,3879.0
2019-05-22 13:00:00,232.17,232.25,232.0,232.12,2903.0,179.6428,179.7047,179.5113,179.6041,2903.0
2019-05-22 13:10:00,232.03,232.22,232.03,232.06,2210.0,179.5345,179.6815,179.5345,179.5577,2210.0
2019-05-22 13:20:00,231.98,232.36,231.9,232.36,2120.0,179.4958,179.7898,179.4339,179.7898,2120.0
2019-05-22 13:30:00,232.4,232.48,232.25,232.32,3110.0,179.8208,179.8827,179.7047,179.7589,3110.0
2019-05-22 13:40:00,232.32,232.43,232.25,232.43,1705.0,179.7589,179.844,179.7047,179.844,1705.0
2019-05-22 13:50:00,232.47,232.57,232.45,232.51,4600.0,179.8749,179.9523,179.8594,179.9059,4600.0
2019-05-22 14:00:00,232.56,232.57,232.17,232.18,7506.0,179.9446,179.9523,179.6428,179.6505,7506.0
2019-05-22 14:10:00,232.18,232.49,232.11,232.11,5040.0,179.6505,179.8904,179.5964,179.5964,5040.0
2019-05-22 14:20:00,232.32,232.49,232.32,232.41,6090.0,179.7589,179.8904,179.7589,179.8285,6090.0
2019-05-22 14:30:00,232.47,232.68,232.47,232.63,3204.0,179.8749,180.0374,179.8749,179.9987,3204.0
2019-05-22 14:40:00,232.64,232.68,232.45,232.45,7282.0,180.0065,180.0374,179.8594,179.8594,7282.0
2019-05-22 14:50:00,232.34,232.61,232.34,232.61,2100.0,179.7743,179.9832,179.7743,179.9832,2100.0
2019-05-22 15:00:00,232.62,232.78,232.51,232.55,6912.0,179.991,180.1148,179.9059,179.9368,6912.0
2019-05-22 15:10:00,232.59,232.71,232.42,232.55,8759.0,179.9678,180.0606,179.8362,179.9368,8759.0
2019-05-22 15:20:00,232.52,232.7,232.5,232.51,4974.0,179.9136,180.0529,179.8981,179.9059,4974.0
2019-05-22 15:30:00,232.41,232.42,231.66,231.7,34672.0,179.8285,179.8362,179.2482,179.2791,34672.0
2019-05-22 15:40:00,231.67,231.89,231.48,231.77,19835.0,179.2559,179.4261,179.1089,179.3333,19835.0
2019-05-22 15:50:00,231.78,232.18,231.76,231.88,35214.0,179.341,179.6505,179.3256,179.4184,35214.0
2019-05-23 09:30:00,231.78,232.31,231.61,231.66,8100.0,179.341,179.7511,179.2095,179.2482,8100.0
2019-05-23 09:40:00,232.22,232.3,231.77,232.0,3695.0,179.6815,179.7434,179.3333,179.5113,3695.0
2019-05-23 09:50:00,232.22,232.59,232.22,232.47,3204.0,179.6815,179.9678,179.6815,179.8749,3204.0
2019-05-23 10:00:00,232.49,233.21,232.46,233.13,9574.0,179.8904,180.4475,179.8672,180.3856,9574.0
2019-05-23 10:10:00,233.15,233.41,232.74,232.83,8407.0,180.4011,180.6023,180.0838,180.1535,8407.0
2019-05-23 10:20:00,232.78,233.5,232.76,233.44,7182.0,180.1148,180.6719,180.0993,180.6255,7182.0
2019-05-23 10:30:00,233.36,233.41,232.81,233.17,3100.0,180.5636,180.6023,180.138,180.4166,3100.0
2019-05-23 10:40:00,233.23,233.34,233.12,233.12,5056.0,180.463,180.5481,180.3779,180.3779,5056.0
2019-05-23 10:50:00,233.2,233.47,233.13,233.37,4601.0,180.4398,180.6487,180.3856,180.5713,4601.0
2019-05-23 11:00:00,233.3,233.43,233.19,233.41,6119.0,180.5171,180.6177,180.432,180.6023,6119.0
2019-05-23 11:10:00,233.41,233.48,233.13,233.15,7542.0,180.6023,180.6564,180.3856,180.4011,7542.0
2019-05-23 11:20:00,233.2,233.3,233.05,233.21,6039.0,180.4398,180.5171,180.3237,180.4475,6039.0
2019-05-23 11:30:00,233.14,233.22,233.05,233.12,4900.0,180.3933,180.4552,180.3237,180.3779,4900.0
2019-05-23 11:40:00,233.11,233.23,232.9,233.09,11935.0,180.3701,180.463,180.2076,180.3546,11935.0
2019-05-23 11:50:00,233.08,233.21,233.03,233.17,5809.0,180.3469,180.4475,180.3082,180.4166,5809.0
2019-05-23 12:00:00,233.12,233.5,233.12,233.48,5109.0,180.3779,180.6719,180.3779,180.6564,5109.0
2019-05-23 12:10:00,233.47,233.48,233.31,233.38,1400.0,180.6487,180.6564,180.5249,180.579,1400.0
2019-05-23 12:20:00,233.37,233.52,233.28,233.52,2102.0,180.5713,180.6874,180.5017,180.6874,2102.0
2019-05-23 12:30:00,233.49,233.62,233.49,233.51,3146.0,180.6642,180.7647,180.6642,180.6796,3146.0
2019-05-23 12:40:00,233.46,233.5,233.38,233.46,1900.0,180.6409,180.6719,180.579,180.6409,1900.0
2019-05-23 12:50:00,233.48,233.59,233.34,233.59,4315.0,180.6564,180.7415,180.5481,180.7415,4315.0
2019-05-23 13:00:00,233.61,233.7,233.52,233.62,2200.0,180.757,180.8266,180.6874,180.7647,2200.0
2019-05-23 13:10:00,233.64,233.76,233.57,233.75,4000.0,180.7802,180.8731,180.7261,180.8653,4000.0
2019-05-23 13:20:00,233.73,233.91,233.64,233.87,3545.0,180.8499,180.9891,180.7802,180.9582,3545.0
2019-05-23 13:30:00,233.86,233.94,233.83,233.84,3000.0,180.9504,181.0123,180.9272,180.935,3000.0
2019-05-23 13:40:00,233.88,234.04,233.81,234.04,4167.0,180.9659,181.0897,180.9118,181.0897,4167.0
2019-05-23 13:50:00,234.04,234.18,234.04,234.05,4423.0,181.0897,181.198,181.0897,181.0975,4423.0
2019-05-23 14:00:00,234.0,234.1,233.98,234.02,6158.0,181.0588,181.1361,181.0433,181.0742,6158.0
2019-05-23 14:10:00,233.99,234.27,233.98,234.27,6184.0,181.051,181.2677,181.0433,181.2677,6184.0
2019-05-23 14:20:00,234.23,234.41,234.22,234.35,5056.0,181.2367,181.376,181.229,181.3296,5056.0
2019-05-23 14:30:00,234.34,234.65,234.33,234.34,8874.0,181.3218,181.5617,181.3141,181.3218,8874.0
2019-05-23 14:40:00,234.37,234.46,234.2,234.41,9900.0,181.3451,181.4147,181.2135,181.376,9900.0
2019-05-23 14:50:00,234.45,234.45,234.19,234.34,10057.0,181.407,181.407,181.2058,181.3218,10057.0
2019-05-23 15:00:00,234.33,234.38,234.01,234.05,10416.0,181.3141,181.3528,181.0665,181.0975,10416.0
2019-05-23 15:10:00,234.06,234.75,234.06,234.7,11763.0,181.1052,181.6391,181.1052,181.6004,11763.0
2019-05-23 15:20:00,234.69,235.54,234.63,235.06,38908.0,181.5927,182.2504,181.5462,181.8789,38908.0
2019-05-23 15:30:00,235.07,235.3,234.89,234.93,26361.0,181.8867,182.0646,181.7474,181.7784,26361.0
2019-05-23 15:40:00,234.92,234.92,234.26,234.29,24638.0,181.7706,181.7706,181.2599,181.2832,24638.0
2019-05-23 15:50:00,234.25,234.47,233.88,234.44,76604.0,181.2522,181.4224,180.9659,181.3992,76604.0
2019-05-24 09:30:00,235.29,236.0,235.29,235.98,13859.0,182.0569,182.6063,182.0569,182.5908,13859.0
2019-05-24 09:40:00,235.78,236.2,235.78,236.14,10952.0,182.4361,182.761,182.4361,182.7146,10952.0
2019-05-24 09:50:00,236.19,236.26,235.74,236.04,33797.0,182.7533,182.8075,182.4051,182.6372,33797.0
2019-05-24 10:00:00,236.03,236.15,235.95,236.03,9608.0,182.6295,182.7223,182.5676,182.6295,9608.0
2019-05-24 10:10:00,236.06,236.57,236.06,236.38,4285.0,182.6527,183.0473,182.6527,182.9003,4285.0
2019-05-24 10:20:00,236.37,236.58,236.3,236.3,2305.0,182.8926,183.0551,182.8384,182.8384,2305.0
2019-05-24 10:30:00,236.29,236.65,236.18,236.65,6573.0,182.8307,183.1092,182.7456,183.1092,6573.0
2019-05-24 10:40:00,236.67,236.67,236.02,236.09,10919.0,183.1247,183.1247,182.6218,182.6759,10919.0
2019-05-24 10:50:00,236.15,236.45,236.05,236.14,6343.0,182.7223,182.9545,182.645,182.7146,6343.0
2019-05-24 11:00:00,236.13,236.21,235.79,235.99,14846.0,182.7069,182.7688,182.4438,182.5985,14846.0
2019-05-24 11:10:00,235.98,236.4,235.98,236.2,5206.0,182.5908,182.9158,182.5908,182.761,5206.0
2019-05-24 11:20:00,236.14,236.2,235.99,236.2,5079.0,182.7146,182.761,182.5985,182.761,5079.0
2019-05-24 11:30:00,236.23,236.36,236.02,236.11,3414.0,182.7842,182.8848,182.6218,182.6914,3414.0
2019-05-24 11:40:00,236.11,236.22,235.84,236.13,5051.0,182.6914,182.7765,182.4825,182.7069,5051.0
2019-05-24 11:50:00,236.2,236.4,236.15,236.4,4961.0,182.761,182.9158,182.7223,182.9158,4961.0
2019-05-24 12:00:00,236.35,236.6,236.25,236.6,6209.0,182.8771,183.0705,182.7997,183.0705,6209.0
2019-05-24 12:10:00,236.64,236.66,236.12,236.13,4724.0,183.1015,183.117,182.6991,182.7069,4724.0
2019-05-24 12:20:00,236.17,236.54,236.15,236.16,4903.0,182.7378,183.0241,182.7223,182.7301,4903.0
2019-05-24 12:30:00,236.11,236.42,236.04,236.24,3441.0,182.6914,182.9313,182.6372,182.792,3441.0
2019-05-24 12:40:00,236.18,236.26,236.12,236.17,3700.0,182.7456,182.8075,182.6991,182.7378,3700.0
2019-05-24 12:50:00,236.23,236.34,236.17,236.21,3600.0,182.7842,182.8694,182.7378,182.7688,3600.0
2019-05-24 13:00:00,236.15,236.22,236.0,236.14,2491.0,182.7223,182.7765,182.6063,182.7146,2491.0
2019-05-24 13:10:00,236.08,236.28,236.08,236.17,2951.0,182.6682,182.8229,182.6682,182.7378,2951.0
2019-05-24 13:20:00,236.17,236.21,236.06,236.15,3159.0,182.7378,182.7688,182.6527,182.7223,3159.0
2019-05-24 13:30:00,236.15,236.22,236.0,236.0,3831.0,182.7223,182.7765,182.6063,182.6063,3831.0
2019-05-24 13:40:00,236.01,236.14,236.0,236.09,3100.0,182.614,182.7146,182.6063,182.6759,3100.0
2019-05-24 13:50:00,236.09,236.2,235.98,236.17,5344.0,182.6759,182.761,182.5908,182.7378,5344.0
2019-05-24 14:00:00,236.15,236.35,236.07,236.16,3950.0,182.7223,182.8771,182.6604,182.7301,3950.0
2019-05-24 14:10:00,236.09,236.18,236.04,236.18,5713.0,182.6759,182.7456,182.6372,182.7456,5713.0
2019-05-24 14:20:00,236.12,236.23,236.09,236.2,6939.0,182.6991,182.7842,182.6759,182.761,6939.0
2019-05-24 14:30:00,236.2,236.65,236.2,236.58,10464.0,182.761,183.1092,182.761,183.0551,10464.0
2019-05-24 14:40:00,236.57,236.8,236.57,236.65,7686.0,183.0473,183.2253,183.0473,183.1092,7686.0
2019-05-24 14:50:00,236.72,236.76,236.56,236.76,9226.0,183.1634,183.1943,183.0396,183.1943,9226.0
2019-05-24 15:00:00,236.86,236.97,236.75,236.88,7853.0,183.2717,183.3568,183.1866,183.2872,7853.0
2019-05-24 15:10:00,236.87,236.97,236.65,236.7,7570.0,183.2794,183.3568,183.1092,183.1479,7570.0
2019-05-24 15:20:00,236.71,236.86,236.71,236.81,8540.0,183.1556,183.2717,183.1556,183.233,8540.0
2019-05-24 15:30:00,236.82,236.84,236.43,236.52,13340.0,183.2408,183.2562,182.939,183.0086,13340.0
2019-05-24 15:40:00,236.49,236.51,236.23,236.39,15265.0,182.9854,183.0009,182.7842,182.908,15265.0
2019-05-24 15:50:00,236.4,236.46,236.07,236.33,52885.0,182.9158,182.9622,182.6604,182.8616,52885.0
2019-05-28 09:30:00,237.5,237.96,236.47,237.25,19013.0,183.7669,184.1228,182.9699,183.5735,19013.0
2019-05-28 09:40:00,237.02,237.28,236.9,237.12,1950.0,183.3955,183.5967,183.3027,183.4729,1950.0
2019-05-28 09:50:00,236.97,237.03,236.51,237.02,2015.0,183.3568,183.4032,183.0009,183.3955,2015.0
2019-05-28 10:00:00,236.83,236.89,236.07,236.07,12305.0,183.2485,183.2949,182.6604,182.6604,12305.0
2019-05-28 10:10:00,236.13,236.33,235.97,236.3,5017.0,182.7069,182.8616,182.5831,182.8384,5017.0
2019-05-28 10:20:00,236.27,236.27,235.66,235.71,6241.0,182.8152,182.8152,182.3432,182.3819,6241.0
2019-05-28 10:30:00,235.69,235.94,235.69,235.87,2615.0,182.3664,182.5599,182.3664,182.5057,2615.0
2019-05-28 10:40:00,236.05,236.13,235.82,235.82,1734.0,182.645,182.7069,182.467,182.467,1734.0
2019-05-28 10:50:00,235.78,236.28,235.74,236.14,4900.0,182.4361,182.8229,182.4051,182.7146,4900.0
2019-05-28 11:00:00,236.18,236.18,235.79,235.85,5628.0,182.7456,182.7456,182.4438,182.4902,5628.0
2019-05-28 11:10:00,235.94,236.01,235.6,235.67,2163.0,182.5599,182.614,182.2968,182.3509,2163.0
2019-05-28 11:20:00,235.73,235.78,235.61,235.67,1326.0,182.3974,182.4361,182.3045,182.3509,1326.0
2019-05-28 11:30:00,235.71,235.71,235.59,235.59,500.0,182.3819,182.3819,182.289,182.289,500.0
2019-05-28 11:40:00,235.71,235.71,235.5,235.59,3314.0,182.3819,182.3819,182.2194,182.289,3314.0
2019-05-28 11:50:00,235.5,235.87,235.5,235.87,1218.0,182.2194,182.5057,182.2194,182.5057,1218.0
2019-05-28 12:00:00,235.77,235.77,235.6,235.6,2114.0,182.4283,182.4283,182.2968,182.2968,2114.0
2019-05-28 12:10:00,235.72,235.74,235.66,235.66,1105.0,182.3896,182.4051,182.3432,182.3432,1105.0
2019-05-28 12:20:00,235.63,235.7,235.63,235.64,1438.0,182.32,182.3742,182.32,182.3277,1438.0
2019-05-28 12:30:00,235.64,235.67,235.35,235.36,1605.0,182.3277,182.3509,182.1033,182.1111,1605.0
2019-05-28 12:40:00,235.53,235.54,235.39,235.54,1625.0,182.2426,182.2504,182.1343,182.2504,1625.0
2019-05-28 12:50:00,235.56,235.61,235.55,235.58,415.0,182.2658,182.3045,182.2581,182.2813,415.0
2019-05-28 13:00:00,235.59,235.59,235.32,235.32,1833.0,182.289,182.289,182.0801,182.0801,1833.0
2019-05-28 13:10:00,235.33,235.45,235.29,235.36,2175.0,182.0879,182.1807,182.0569,182.1111,2175.0
2019-05-28 13:20:00,235.25,235.3,235.17,235.17,801.0,182.026,182.0646,181.9641,181.9641,801.0
2019-05-28 13:30:00,235.17,235.24,234.81,234.9,5188.0,181.9641,182.0182,181.6855,181.7551,5188.0
2019-05-28 13:40:00,234.96,235.15,234.9,235.15,2406.0,181.8016,181.9486,181.7551,181.9486,2406.0
2019-05-28 13:50:00,235.05,235.07,234.98,235.04,1915.0,181.8712,181.8867,181.817,181.8635,1915.0
2019-05-28 14:00:00,235.04,235.06,234.89,234.89,1107.0,181.8635,181.8789,181.7474,181.7474,1107.0
2019-05-28 14:10:00,234.79,234.96,234.79,234.85,3698.0,181.67,181.8016,181.67,181.7165,3698.0
2019-05-28 14:20:00,234.78,234.85,234.77,234.83,1600.0,181.6623,181.7165,181.6546,181.701,1600.0
2019-05-28 14:30:00,234.75,234.85,234.69,234.85,1643.0,181.6391,181.7165,181.5927,181.7165,1643.0
2019-05-28 14:40:00,234.83,234.89,234.75,234.78,3402.0,181.701,181.7474,181.6391,181.6623,3402.0
2019-05-28 14:50:00,234.77,234.77,234.58,234.67,2332.0,181.6546,181.6546,181.5075,181.5772,2332.0
2019-05-28 15:00:00,234.67,234.68,234.41,234.46,8510.0,181.5772,181.5849,181.376,181.4147,8510.0
2019-05-28 15:10:00,234.41,234.98,234.38,234.98,6147.0,181.376,181.817,181.3528,181.817,6147.0
2019-05-28 15:20:00,234.99,235.14,234.72,234.84,7357.0,181.8248,181.9408,181.6159,181.7087,7357.0
2019-05-28 15:30:00,234.92,234.93,233.74,233.86,9731.0,181.7706,181.7784,180.8576,180.9504,9731.0
2019-05-28 15:40:00,233.91,234.29,233.51,234.29,16154.0,180.9891,181.2832,180.6796,181.2832,16154.0
2019-05-28 15:50:00,234.19,234.19,233.3,233.31,82814.0,181.2058,181.2058,180.5171,180.5249,82814.0
2019-05-29 09:30:00,233.84,234.39,232.84,232.93,26173.0,180.935,181.3605,180.1612,180.2308,26173.0
2019-05-29 09:40:00,232.67,233.12,232.38,232.9,7832.0,180.0297,180.3779,179.8053,180.2076,7832.0
2019-05-29 09:50:00,232.47,233.02,232.29,232.61,12147.0,179.8749,180.3005,179.7356,179.9832,12147.0
2019-05-29 10:00:00,232.73,232.86,232.36,232.73,5214.0,180.0761,180.1767,179.7898,180.0761,5214.0
2019-05-29 10:10:00,232.65,232.73,232.28,232.69,4612.0,180.0142,180.0761,179.7279,180.0451,4612.0
2019-05-29 10:20:00,232.61,232.95,232.58,232.71,3137.0,179.9832,180.2463,179.96,180.0606,3137.0
2019-05-29 10:30:00,232.71,233.31,232.71,233.08,3125.0,180.0606,180.5249,180.0606,180.3469,3125.0
2019-05-29 10:40:00,232.91,232.91,232.25,232.31,7199.0,180.2154,180.2154,179.7047,179.7511,7199.0
2019-05-29 10:50:00,232.29,232.65,232.2,232.48,6269.0,179.7356,180.0142,179.666,179.8827,6269.0
2019-05-29 11:00:00,232.59,232.76,232.23,232.23,4700.0,179.9678,180.0993,179.6892,179.6892,4700.0
2019-05-29 11:10:00,232.18,232.56,232.04,232.43,3306.0,179.6505,179.9446,179.5422,179.844,3306.0
2019-05-29 11:20:00,232.4,232.67,232.36,232.63,8700.0,179.8208,180.0297,179.7898,179.9987,8700.0
2019-05-29 11:30:00,232.62,232.62,232.21,232.29,2657.0,179.991,179.991,179.6737,179.7356,2657.0
2019-05-29 11:40:00,232.43,232.58,231.95,232.14,5642.0,179.844,179.96,179.4726,179.6196,5642.0
2019-05-29 11:50:00,232.13,232.38,232.01,232.15,3900.0,179.6118,179.8053,179.519,179.6273,3900.0
2019-05-29 12:00:00,232.06,232.6,232.06,232.57,4986.0,179.5577,179.9755,179.5577,179.9523,4986.0
2019-05-29 12:10:00,232.51,232.51,232.27,232.34,4274.0,179.9059,179.9059,179.7202,179.7743,4274.0
2019-05-29 12:20:00,232.32,232.46,232.2,232.35,2990.0,179.7589,179.8672,179.666,179.7821,2990.0
2019-05-29 12:30:00,232.31,232.32,231.93,232.03,5208.0,179.7511,179.7589,179.4571,179.5345,5208.0
2019-05-29 12:40:00,232.19,232.19,231.8,231.8,4694.0,179.6583,179.6583,179.3565,179.3565,4694.0
2019-05-29 12:50:00,231.88,231.88,231.63,231.78,1825.0,179.4184,179.4184,179.225,179.341,1825.0
2019-05-29 13:00:00,231.65,231.65,231.15,231.43,2722.0,179.2404,179.2404,178.8536,179.0702,2722.0
2019-05-29 13:10:00,231.82,231.96,231.62,231.7,1700.0,179.372,179.4803,179.2172,179.2791,1700.0
2019-05-29 13:20:00,231.66,231.89,231.64,231.68,1200.0,179.2482,179.4261,179.2327,179.2637,1200.0
2019-05-29 13:30:00,231.67,231.89,231.57,231.84,2300.0,179.2559,179.4261,179.1785,179.3875,2300.0
2019-05-29 13:40:00,231.79,231.9,231.59,231.75,4613.0,179.3488,179.4339,179.194,179.3178,4613.0
2019-05-29 13:50:00,231.79,231.87,231.32,231.33,5137.0,179.3488,179.4107,178.9851,178.9928,5137.0
2019-05-29 14:00:00,231.36,231.42,231.09,231.18,4850.0,179.0161,179.0625,178.8071,178.8768,4850.0
2019-05-29 14:10:00,231.14,231.29,231.1,231.28,7706.0,178.8458,178.9619,178.8149,178.9542,7706.0
2019-05-29 14:20:00,231.32,231.54,231.19,231.36,28395.0,178.9851,179.1553,178.8845,179.0161,28395.0
2019-05-29 14:30:00,231.3,231.3,230.93,230.99,4411.0,178.9696,178.9696,178.6833,178.7298,4411.0
2019-05-29 14:40:00,230.99,231.06,230.88,230.93,4185.0,178.7298,178.7839,178.6447,178.6833,4185.0
2019-05-29 14:50:00,230.83,231.06,230.78,230.97,4738.0,178.606,178.7839,178.5673,178.7143,4738.0
2019-05-29 15:00:00,230.76,230.91,230.4,230.91,7123.0,178.5518,178.6679,178.2732,178.6679,7123.0
2019-05-29 15:10:00,230.88,231.05,230.68,230.68,12067.0,178.6447,178.7762,178.4899,178.4899,12067.0
2019-05-29 15:20:00,230.71,230.87,230.61,230.84,6544.0,178.5131,178.6369,178.4357,178.6137,6544.0
2019-05-29 15:30:00,230.8,231.4,230.75,231.34,31737.0,178.5827,179.047,178.5441,179.0006,31737.0
2019-05-29 15:40:00,231.34,231.79,231.31,231.48,21377.0,179.0006,179.3488,178.9774,179.1089,21377.0
2019-05-29 15:50:00,231.53,231.68,231.27,231.34,84269.0,179.1476,179.2637,178.9464,179.0006,84269.0
2019-05-30 09:30:00,231.67,233.83,231.67,232.72,10794.0,179.2559,180.9272,179.2559,180.0684,10794.0
2019-05-30 09:40:00,232.35,232.49,232.07,232.07,2713.0,179.7821,179.8904,179.5654,179.5654,2713.0
2019-05-30 09:50:00,232.08,232.75,232.02,232.23,4135.0,179.5732,180.0916,179.5267,179.6892,4135.0
2019-05-30 10:00:00,232.15,232.64,232.14,232.61,3562.0,179.6273,180.0065,179.6196,179.9832,3562.0
2019-05-30 10:10:00,232.46,233.27,232.39,233.13,4512.0,179.8672,180.4939,179.813,180.3856,4512.0
2019-05-30 10:20:00,233.24,233.46,233.0,233.09,2921.0,180.4707,180.6409,180.285,180.3546,2921.0
2019-05-30 10:30:00,233.07,233.61,233.03,233.4,15149.0,180.3392,180.757,180.3082,180.5945,15149.0
2019-05-30 10:40:00,233.34,233.34,232.8,232.8,4122.0,180.5481,180.5481,180.1303,180.1303,4122.0
2019-05-30 10:50:00,232.79,232.95,232.56,232.69,3265.0,180.1225,180.2463,179.9446,180.0451,3265.0
2019-05-30 11:00:00,232.7,233.08,232.7,232.87,3607.0,180.0529,180.3469,180.0529,180.1844,3607.0
2019-05-30 11:10:00,232.91,233.12,232.77,233.03,3901.0,180.2154,180.3779,180.107,180.3082,3901.0
2019-05-30 11:20:00,233.15,233.35,233.15,233.29,2584.0,180.4011,180.5558,180.4011,180.5094,2584.0
2019-05-30 11:30:00,233.24,233.24,232.72,232.81,2512.0,180.4707,180.4707,180.0684,180.138,2512.0
2019-05-30 11:40:00,232.82,232.83,232.53,232.83,5334.0,180.1457,180.1535,179.9213,180.1535,5334.0
2019-05-30 11:50:00,232.84,233.07,232.82,232.91,5982.0,180.1612,180.3392,180.1457,180.2154,5982.0
2019-05-30 12:00:00,232.9,233.11,232.79,233.03,4835.0,180.2076,180.3701,180.1225,180.3082,4835.0
2019-05-30 12:10:00,233.03,233.16,232.89,233.16,4014.0,180.3082,180.4088,180.1999,180.4088,4014.0
2019-05-30 12:20:00,233.12,233.2,233.02,233.09,7313.0,180.3779,180.4398,180.3005,180.3546,7313.0
2019-05-30 12:30:00,233.08,233.5,232.99,233.5,2627.0,180.3469,180.6719,180.2773,180.6719,2627.0
2019-05-30 12:40:00,233.46,233.46,233.3,233.3,1140.0,180.6409,180.6409,180.5171,180.5171,1140.0
2019-05-30 12:50:00,233.36,233.37,233.1,233.15,2700.0,180.5636,180.5713,180.3624,180.4011,2700.0
2019-05-30 13:00:00,233.19,233.2,233.0,233.15,5608.0,180.432,180.4398,180.285,180.4011,5608.0
2019-05-30 13:10:00,233.12,233.26,232.88,232.93,2900.0,180.3779,180.4862,180.1922,180.2308,2900.0
2019-05-30 13:20:00,232.89,232.89,232.41,232.54,10863.0,180.1999,180.1999,179.8285,179.9291,10863.0
2019-05-30 13:30:00,232.55,232.82,232.42,232.82,2908.0,179.9368,180.1457,179.8362,180.1457,2908.0
2019-05-30 13:40:00,232.79,232.92,232.63,232.79,4251.0,180.1225,180.2231,179.9987,180.1225,4251.0
2019-05-30 13:50:00,232.6,232.84,232.6,232.77,3305.0,179.9755,180.1612,179.9755,180.107,3305.0
2019-05-30 14:00:00,232.69,232.82,232.56,232.76,7224.0,180.0451,180.1457,179.9446,180.0993,7224.0
2019-05-30 14:10:00,232.69,232.99,232.69,232.91,4038.0,180.0451,180.2773,180.0451,180.2154,4038.0
2019-05-30 14:20:00,233.01,233.08,232.87,232.99,3200.0,180.2927,180.3469,180.1844,180.2773,3200.0
2019-05-30 14:30:00,232.83,232.93,232.7,232.7,5092.0,180.1535,180.2308,180.0529,180.0529,5092.0
2019-05-30 14:40:00,232.77,233.01,232.74,232.95,3019.0,180.107,180.2927,180.0838,180.2463,3019.0
2019-05-30 14:50:00,232.85,233.07,232.82,233.0,5422.0,180.1689,180.3392,180.1457,180.285,5422.0
2019-05-30 15:00:00,233.05,233.11,232.81,232.87,8324.0,180.3237,180.3701,180.138,180.1844,8324.0
2019-05-30 15:10:00,232.89,233.04,232.74,232.82,11398.0,180.1999,180.316,180.0838,180.1457,11398.0
2019-05-30 15:20:00,232.84,233.07,232.77,233.06,8037.0,180.1612,180.3392,180.107,180.3314,8037.0
2019-05-30 15:30:00,233.0,233.13,232.79,233.06,11316.0,180.285,180.3856,180.1225,180.3314,11316.0
2019-05-30 15:40:00,233.01,233.14,232.67,233.14,12856.0,180.2927,180.3933,180.0297,180.3933,12856.0
2019-05-30 15:50:00,233.08,233.59,232.88,233.26,67358.0,180.3469,180.7415,180.1922,180.4862,67358.0
2019-05-31 09:30:00,233.31,234.65,233.31,233.46,7743.0,180.5249,181.5617,180.5249,180.6409,7743.0
2019-05-31 09:40:00,233.52,234.13,233.39,234.12,6839.0,180.6874,181.1594,180.5868,181.1516,6839.0
2019-05-31 09:50:00,234.12,235.36,234.11,235.26,23461.0,181.1516,182.1111,181.1439,182.0337,23461.0
2019-05-31 10:00:00,235.33,235.73,235.21,235.51,22606.0,182.0879,182.3974,181.995,182.2271,22606.0
2019-05-31 10:10:00,235.46,235.59,235.18,235.58,8545.0,182.1885,182.289,181.9718,182.2813,8545.0
2019-05-31 10:20:00,235.58,235.71,235.4,235.7,37315.0,182.2813,182.3819,182.142,182.3742,37315.0
2019-05-31 10:30:00,235.71,236.27,235.71,236.27,6710.0,182.3819,182.8152,182.3819,182.8152,6710.0
2019-05-31 10:40:00,236.22,236.22,235.54,235.54,13923.0,182.7765,182.7765,182.2504,182.2504,13923.0
2019-05-31 10:50:00,235.49,235.78,235.37,235.77,5812.0,182.2117,182.4361,182.1188,182.4283,5812.0
2019-05-31 11:00:00,235.77,236.27,235.77,236.27,7385.0,182.4283,182.8152,182.4283,182.8152,7385.0
2019-05-31 11:10:00,236.4,236.46,236.17,236.25,7150.0,182.9158,182.9622,182.7378,182.7997,7150.0
2019-05-31 11:20:00,236.25,236.25,235.71,236.09,5977.0,182.7997,182.7997,182.3819,182.6759,5977.0
2019-05-31 11:30:00,236.16,236.5,236.16,236.34,6857.0,182.7301,182.9932,182.7301,182.8694,6857.0
2019-05-31 11:40:00,236.48,236.73,236.32,236.32,9880.0,182.9777,183.1711,182.8539,182.8539,9880.0
2019-05-31 11:50:00,236.37,236.77,236.31,236.73,4709.0,182.8926,183.2021,182.8461,183.1711,4709.0
2019-05-31 12:00:00,236.68,236.68,236.25,236.25,4705.0,183.1324,183.1324,182.7997,182.7997,4705.0
2019-05-31 12:10:00,236.4,236.4,236.17,236.27,7055.0,182.9158,182.9158,182.7378,182.8152,7055.0
2019-05-31 12:20:00,236.26,236.4,236.18,236.34,2291.0,182.8075,182.9158,182.7456,182.8694,2291.0
2019-05-31 12:30:00,236.33,236.4,236.19,236.19,4600.0,182.8616,182.9158,182.7533,182.7533,4600.0
2019-05-31 12:40:00,236.38,236.42,236.28,236.34,4606.0,182.9003,182.9313,182.8229,182.8694,4606.0
2019-05-31 12:50:00,236.4,236.4,236.26,236.4,10970.0,182.9158,182.9158,182.8075,182.9158,10970.0
2019-05-31 13:00:00,236.4,236.74,236.3,236.65,7380.0,182.9158,183.1789,182.8384,183.1092,7380.0
2019-05-31 13:10:00,236.75,237.28,236.75,237.27,5047.0,183.1866,183.5967,183.1866,183.5889,5047.0
2019-05-31 13:20:00,237.28,237.31,236.91,237.03,4010.0,183.5967,183.6199,183.3104,183.4032,4010.0
2019-05-31 13:30:00,237.14,237.14,236.85,237.1,4855.0,183.4884,183.4884,183.264,183.4574,4855.0
2019-05-31 13:40:00,237.09,237.33,237.09,237.23,5500.0,183.4497,183.6354,183.4497,183.558,5500.0
2019-05-31 13:50:00,237.23,237.68,237.15,237.55,9292.0,183.558,183.9062,183.4961,183.8056,9292.0
2019-05-31 14:00:00,237.55,237.6,237.16,237.34,5298.0,183.8056,183.8443,183.5038,183.6431,5298.0
2019-05-31 14:10:00,237.4,237.59,237.12,237.59,5516.0,183.6895,183.8365,183.4729,183.8365,5516.0
2019-05-31 14:20:00,237.58,237.8,237.45,237.65,14110.0,183.8288,183.999,183.7282,183.883,14110.0
2019-05-31 14:30:00,237.65,237.92,237.65,237.82,17418.0,183.883,184.0919,183.883,184.0145,17418.0
2019-05-31 14:40:00,237.83,238.44,237.56,238.44,11856.0,184.0223,184.4942,183.8133,184.4942,11856.0
2019-05-31 14:50:00,238.29,238.55,238.17,238.21,33496.0,184.3782,184.5794,184.2853,184.3163,33496.0
2019-05-31 15:00:00,238.25,238.31,238.13,238.31,8527.0,184.3472,184.3937,184.2544,184.3937,8527.0
2019-05-31 15:10:00,238.2,238.46,238.19,238.33,8953.0,184.3085,184.5097,184.3008,184.4091,8953.0
2019-05-31 15:20:00,238.39,238.43,238.03,238.12,17761.0,184.4556,184.4865,184.177,184.2466,17761.0
2019-05-31 15:30:00,238.13,238.43,238.02,238.12,28024.0,184.2544,184.4865,184.1693,184.2466,28024.0
2019-05-31 15:40:00,238.13,238.37,238.04,238.13,41759.0,184.2544,184.4401,184.1847,184.2544,41759.0
2019-05-31 15:50:00,238.1,238.13,237.48,237.86,142845.0,184.2312,184.2544,183.7514,184.0455,142845.0
2019-06-03 09:30:00,238.17,239.3,237.5,237.85,39888.0,184.2853,185.1597,183.7669,184.0377,39888.0
2019-06-03 09:40:00,237.96,238.72,237.85,238.31,16855.0,184.1228,184.7109,184.0377,184.3937,16855.0
2019-06-03 09:50:00,238.4,238.55,237.85,238.55,35556.0,184.4633,184.5794,184.0377,184.5794,35556.0
2019-06-03 10:00:00,238.35,238.69,237.7,238.53,32031.0,184.4246,184.6877,183.9217,184.5639,32031.0
2019-06-03 10:10:00,238.52,238.76,238.31,238.76,13948.0,184.5561,184.7418,184.3937,184.7418,13948.0
2019-06-03 10:20:00,238.78,239.19,238.72,238.87,27587.0,184.7573,185.0746,184.7109,184.827,27587.0
2019-06-03 10:30:00,238.86,239.03,238.72,238.9,19704.0,184.8192,184.9508,184.7109,184.8502,19704.0
2019-06-03 10:40:00,238.93,238.95,238.03,238.11,21570.0,184.8734,184.8889,184.177,184.2389,21570.0
2019-06-03 10:50:00,238.02,238.46,238.02,238.46,13701.0,184.1693,184.5097,184.1693,184.5097,13701.0
2019-06-03 11:00:00,238.43,238.69,238.35,238.69,6582.0,184.4865,184.6877,184.4246,184.6877,6582.0
2019-06-03 11:10:00,238.74,239.15,238.69,238.84,8600.0,184.7264,185.0436,184.6877,184.8037,8600.0
2019-06-03 11:20:00,238.81,238.9,238.49,238.68,10315.0,184.7805,184.8502,184.5329,184.6799,10315.0
2019-06-03 11:30:00,238.71,238.71,238.48,238.62,15245.0,184.7032,184.7032,184.5252,184.6335,15245.0
2019-06-03 11:40:00,238.57,238.65,238.41,238.46,33849.0,184.5948,184.6567,184.471,184.5097,33849.0
2019-06-03 11:50:00,238.48,238.54,238.29,238.38,11643.0,184.5252,184.5716,184.3782,184.4478,11643.0
2019-06-03 12:00:00,238.43,238.6,238.34,238.49,9022.0,184.4865,184.618,184.4169,184.5329,9022.0
2019-06-03 12:10:00,238.47,238.59,238.29,238.47,12743.0,184.5175,184.6103,184.3782,184.5175,12743.0
2019-06-03 12:20:00,238.49,238.49,237.87,238.08,13104.0,184.5329,184.5329,184.0532,184.2157,13104.0
2019-06-03 12:30:00,238.15,238.27,237.86,237.94,3766.0,184.2699,184.3627,184.0455,184.1074,3766.0
2019-06-03 12:40:00,237.94,238.13,237.77,238.1,6721.0,184.1074,184.2544,183.9758,184.2312,6721.0
2019-06-03 12:50:00,238.03,238.4,237.95,238.38,5596.0,184.177,184.4633,184.1151,184.4478,5596.0
2019-06-03 13:00:00,238.3,238.47,238.24,238.47,7632.0,184.3859,184.5175,184.3395,184.5175,7632.0
2019-06-03 13:10:00,238.44,238.54,238.37,238.38,3609.0,184.4942,184.5716,184.4401,184.4478,3609.0
2019-06-03 13:20:00,238.4,239.28,238.31,238.88,9869.0,184.4633,185.1442,184.3937,184.8347,9869.0
2019-06-03 13:30:00,238.73,238.81,238.42,238.55,3204.0,184.7186,184.7805,184.4788,184.5794,3204.0
2019-06-03 13:40:00,238.51,238.75,238.37,238.48,5892.0,184.5484,184.7341,184.4401,184.5252,5892.0
2019-06-03 13:50:00,238.57,238.89,238.44,238.87,5087.0,184.5948,184.8424,184.4942,184.827,5087.0
2019-06-03 14:00:00,238.85,239.29,238.83,239.19,9527.0,184.8115,185.1519,184.796,185.0746,9527.0
2019-06-03 14:10:00,239.18,239.27,239.04,239.14,21134.0,185.0668,185.1365,184.9585,185.0359,21134.0
2019-06-03 14:20:00,239.13,239.28,239.1,239.15,6466.0,185.0281,185.1442,185.0049,185.0436,6466.0
2019-06-03 14:30:00,239.21,239.25,239.04,239.06,7961.0,185.09,185.121,184.9585,184.974,7961.0
2019-06-03 14:40:00,239.05,239.09,238.89,238.93,8408.0,184.9662,184.9972,184.8424,184.8734,8408.0
2019-06-03 14:50:00,238.89,238.93,238.6,238.73,8272.0,184.8424,184.8734,184.618,184.7186,8272.0
2019-06-03 15:00:00,238.77,238.85,238.47,238.59,9045.0,184.7496,184.8115,184.5175,184.6103,9045.0
2019-06-03 15:10:00,238.59,238.98,238.58,238.76,6684.0,184.6103,184.9121,184.6026,184.7418,6684.0
2019-06-03 15:20:00,238.81,239.16,238.68,238.78,12862.0,184.7805,185.0513,184.6799,184.7573,12862.0
2019-06-03 15:30:00,238.78,239.01,238.58,238.84,18886.0,184.7573,184.9353,184.6026,184.8037,18886.0
2019-06-03 15:40:00,238.94,239.24,238.87,238.87,26171.0,184.8811,185.1132,184.827,184.827,26171.0
2019-06-03 15:50:00,238.96,240.5,238.95,239.93,74837.0,184.8966,186.0882,184.8889,185.6471,74837.0
2019-06-04 09:30:00,239.05,239.82,238.0,238.25,20229.0,184.9662,185.562,184.1538,184.3472,20229.0
2019-06-04 09:40:00,238.39,238.98,237.78,238.49,16723.0,184.4556,184.9121,183.9836,184.5329,16723.0
2019-06-04 09:50:00,238.52,238.89,238.28,238.73,14862.0,184.5561,184.8424,184.3704,184.7186,14862.0
2019-06-04 10:00:00,238.85,238.85,238.13,238.33,27673.0,184.8115,184.8115,184.2544,184.4091,27673.0
2019-06-04 10:10:00,238.42,238.47,238.1,238.27,8646.0,184.4788,184.5175,184.2312,184.3627,8646.0
2019-06-04 10:20:00,238.29,238.66,238.11,238.25,9872.0,184.3782,184.6645,184.2389,184.3472,9872.0
2019-06-04 10:30:00,238.19,238.26,237.64,237.94,54905.0,184.3008,184.355,183.8752,184.1074,54905.0
2019-06-04 10:40:00,237.94,238.45,237.69,237.77,73269.0,184.1074,184.502,183.9139,183.9758,73269.0
2019-06-04 10:50:00,237.77,238.04,237.14,237.14,52851.0,183.9758,184.1847,183.4884,183.4884,52851.0
2019-06-04 11:00:00,237.19,237.19,236.25,236.43,12210.0,183.527,183.527,182.7997,182.939,12210.0
2019-06-04 11:10:00,236.36,237.01,236.06,237.01,18627.0,182.8848,183.3878,182.6527,183.3878,18627.0
2019-06-04 11:20:00,237.17,237.45,235.83,235.83,30577.0,183.5116,183.7282,182.4747,182.4747,30577.0
2019-06-04 11:30:00,235.95,236.74,235.94,236.74,6747.0,182.5676,183.1789,182.5599,183.1789,6747.0
2019-06-04 11:40:00,236.66,236.75,236.42,236.54,21211.0,183.117,183.1866,182.9313,183.0241,21211.0
2019-06-04 11:50:00,236.49,236.6,236.44,236.51,13645.0,182.9854,183.0705,182.9467,183.0009,13645.0
2019-06-04 12:00:00,236.54,236.9,236.47,236.76,10079.0,183.0241,183.3027,182.9699,183.1943,10079.0
2019-06-04 12:10:00,236.74,236.81,236.55,236.59,15930.0,183.1789,183.233,183.0318,183.0628,15930.0
2019-06-04 12:20:00,236.56,236.76,236.44,236.71,10720.0,183.0396,183.1943,182.9467,183.1556,10720.0
2019-06-04 12:30:00,236.71,236.84,236.57,236.84,12381.0,183.1556,183.2562,183.0473,183.2562,12381.0
2019-06-04 12:40:00,236.81,236.99,236.69,236.99,6076.0,183.233,183.3723,183.1402,183.3723,6076.0
2019-06-04 12:50:00,237.12,237.27,237.08,237.26,7090.0,183.4729,183.5889,183.4419,183.5812,7090.0
2019-06-04 13:00:00,237.23,237.27,237.1,237.2,3715.0,183.558,183.5889,183.4574,183.5348,3715.0
2019-06-04 13:10:00,237.28,237.61,237.28,237.29,7978.0,183.5967,183.852,183.5967,183.6044,7978.0
2019-06-04 13:20:00,237.31,237.31,237.06,237.06,7207.0,183.6199,183.6199,183.4265,183.4265,7207.0
2019-06-04 13:30:00,237.08,237.33,237.08,237.16,9792.0,183.4419,183.6354,183.4419,183.5038,9792.0
2019-06-04 13:40:00,237.12,237.41,237.12,237.24,10606.0,183.4729,183.6973,183.4729,183.5657,10606.0
2019-06-04 13:50:00,237.18,237.24,237.09,237.23,7363.0,183.5193,183.5657,183.4497,183.558,7363.0
2019-06-04 14:00:00,237.16,237.26,236.75,236.92,15126.0,183.5038,183.5812,183.1866,183.3181,15126.0
2019-06-04 14:10:00,236.91,236.92,236.64,236.68,9730.0,183.3104,183.3181,183.1015,183.1324,9730.0
2019-06-04 14:20:00,236.7,236.74,236.53,236.61,8801.0,183.1479,183.1789,183.0164,183.0783,8801.0
2019-06-04 14:30:00,236.55,236.6,236.34,236.44,7553.0,183.0318,183.0705,182.8694,182.9467,7553.0
2019-06-04 14:40:00,236.44,236.55,236.22,236.47,9064.0,182.9467,183.0318,182.7765,182.9699,9064.0
2019-06-04 14:50:00,236.47,236.51,236.22,236.37,17880.0,182.9699,183.0009,182.7765,182.8926,17880.0
2019-06-04 15:00:00,236.37,236.74,236.37,236.63,8021.0,182.8926,183.1789,182.8926,183.0937,8021.0
2019-06-04 15:10:00,236.59,236.67,236.46,236.53,15786.0,183.0628,183.1247,182.9622,183.0164,15786.0
2019-06-04 15:20:00,236.6,236.93,236.6,236.87,6302.0,183.0705,183.3259,183.0705,183.2794,6302.0
2019-06-04 15:30:00,236.84,236.84,236.54,236.83,12856.0,183.2562,183.2562,183.0241,183.2485,12856.0
2019-06-04 15:40:00,236.77,237.16,236.65,237.06,47790.0,183.2021,183.5038,183.1092,183.4265,47790.0
2019-06-04 15:50:00,237.05,237.8,236.85,237.74,77259.0,183.4187,183.999,183.264,183.9526,77259.0
2019-06-05 09:30:00,238.82,239.01,237.72,238.8,19533.0,184.7883,184.9353,183.9371,184.7728,19533.0
2019-06-05 09:40:00,239.06,239.75,238.91,239.75,4855.0,184.974,185.5079,184.8579,185.5079,4855.0
2019-06-05 09:50:00,239.72,239.72,238.92,239.3,4400.0,185.4846,185.4846,184.8656,185.1597,4400.0
2019-06-05 10:00:00,239.22,239.45,238.79,239.22,15729.0,185.0978,185.2757,184.7651,185.0978,15729.0
2019-06-05 10:10:00,239.21,240.26,239.2,240.26,5012.0,185.09,185.9025,185.0823,185.9025,5012.0
2019-06-05 10:20:00,240.16,240.71,239.89,240.67,8706.0,185.8251,186.2507,185.6162,186.2197,8706.0
2019-06-05 10:30:00,240.78,240.91,240.14,240.34,3300.0,186.3048,186.4054,185.8096,185.9644,3300.0
2019-06-05 10:40:00,240.31,240.69,240.14,240.4,6489.0,185.9412,186.2352,185.8096,186.0108,6489.0
2019-06-05 10:50:00,240.41,240.41,239.82,240.3,5274.0,186.0185,186.0185,185.562,185.9334,5274.0
2019-06-05 11:00:00,240.15,240.3,240.08,240.29,8494.0,185.8174,185.9334,185.7632,185.9257,8494.0
2019-06-05 11:10:00,240.22,241.25,240.16,241.05,8086.0,185.8715,186.6685,185.8251,186.5137,8086.0
2019-06-05 11:20:00,241.14,241.25,240.74,241.25,17456.0,186.5834,186.6685,186.2739,186.6685,17456.0
2019-06-05 11:30:00,241.16,241.3,240.8,241.18,9281.0,186.5989,186.7072,186.3203,186.6143,9281.0
2019-06-05 11:40:00,241.12,241.4,241.03,241.26,3947.0,186.5679,186.7846,186.4983,186.6762,3947.0
2019-06-05 11:50:00,241.48,241.51,241.28,241.43,4929.0,186.8465,186.8697,186.6917,186.8078,4929.0
2019-06-05 12:00:00,241.38,241.44,241.08,241.2,4087.0,186.7691,186.8155,186.537,186.6298,4087.0
2019-06-05 12:10:00,241.18,241.42,241.13,241.15,4025.0,186.6143,186.8,186.5756,186.5911,4025.0
2019-06-05 12:20:00,241.19,241.69,241.13,241.69,13144.0,186.6221,187.0089,186.5756,187.0089,13144.0
2019-06-05 12:30:00,241.66,241.76,241.43,241.63,5540.0,186.9857,187.0631,186.8078,186.9625,5540.0
2019-06-05 12:40:00,241.68,241.7,241.35,241.42,5907.0,187.0012,187.0167,186.7459,186.8,5907.0
2019-06-05 12:50:00,241.43,241.85,241.38,241.83,14872.0,186.8078,187.1327,186.7691,187.1173,14872.0
2019-06-05 13:00:00,241.84,241.85,241.58,241.76,17552.0,187.125,187.1327,186.9238,187.0631,17552.0
2019-06-05 13:10:00,241.76,242.23,241.72,241.88,18418.0,187.0631,187.4268,187.0322,187.156,18418.0
2019-06-05 13:20:00,241.92,242.37,241.91,242.25,16055.0,187.1869,187.5351,187.1792,187.4422,16055.0
2019-06-05 13:30:00,242.24,242.42,242.24,242.42,4705.0,187.4345,187.5738,187.4345,187.5738,4705.0
2019-06-05 13:40:00,242.32,242.67,242.29,242.66,4915.0,187.4964,187.7672,187.4732,187.7595,4915.0
2019-06-05 13:50:00,242.6,242.67,242.35,242.43,8339.0,187.7131,187.7672,187.5196,187.5815,8339.0
2019-06-05 14:00:00,242.4,242.65,242.4,242.62,10812.0,187.5583,187.7518,187.5583,187.7285,10812.0
2019-06-05 14:10:00,242.55,242.69,242.5,242.5,2064.0,187.6744,187.7827,187.6357,187.6357,2064.0
2019-06-05 14:20:00,242.63,242.76,242.51,242.76,3409.0,187.7363,187.8369,187.6434,187.8369,3409.0
2019-06-05 14:30:00,242.81,242.94,242.69,242.86,3509.0,187.8756,187.9761,187.7827,187.9142,3509.0
2019-06-05 14:40:00,242.93,242.93,242.5,242.65,3881.0,187.9684,187.9684,187.6357,187.7518,3881.0
2019-06-05 14:50:00,242.61,243.03,242.57,243.03,7561.0,187.7208,188.0458,187.6899,188.0458,7561.0
2019-06-05 15:00:00,243.15,243.59,243.12,243.59,5222.0,188.1386,188.4791,188.1154,188.4791,5222.0
2019-06-05 15:10:00,243.49,243.66,243.35,243.49,16370.0,188.4017,188.5332,188.2934,188.4017,16370.0
2019-06-05 15:20:00,243.45,243.7,243.38,243.7,22442.0,188.3708,188.5642,188.3166,188.5642,22442.0
2019-06-05 15:30:00,243.65,243.75,243.41,243.46,33064.0,188.5255,188.6029,188.3398,188.3785,33064.0
2019-06-05 15:40:00,243.43,244.39,243.43,244.06,43230.0,188.3553,189.0981,188.3553,188.8427,43230.0
2019-06-05 15:50:00,244.09,244.93,244.08,244.89,75550.0,188.866,189.5159,188.8582,189.485,75550.0
2019-06-06 09:30:00,244.54,244.84,243.46,244.31,36485.0,189.2141,189.4463,188.3785,189.0362,36485.0
2019-06-06 09:40:00,244.37,244.7,243.7,243.87,7538.0,189.0826,189.338,188.5642,188.6957,7538.0
2019-06-06 09:50:00,243.97,244.87,243.97,244.86,4904.0,188.7731,189.4695,188.7731,189.4618,4904.0
2019-06-06 10:00:00,244.98,245.16,244.55,244.9,10274.0,189.5546,189.6939,189.2219,189.4927,10274.0
2019-06-06 10:10:00,244.92,245.33,244.78,245.2,8104.0,189.5082,189.8254,189.3999,189.7248,8104.0
2019-06-06 10:20:00,245.18,245.43,244.8,244.8,4815.0,189.7094,189.9028,189.4153,189.4153,4815.0
2019-06-06 10:30:00,244.87,245.06,244.53,244.8,9119.0,189.4695,189.6165,189.2064,189.4153,9119.0
2019-06-06 10:40:00,244.73,244.97,244.59,244.87,7741.0,189.3612,189.5469,189.2528,189.4695,7741.0
2019-06-06 10:50:00,244.84,245.15,244.84,245.02,6681.0,189.4463,189.6861,189.4463,189.5856,6681.0
2019-06-06 11:00:00,244.95,245.1,244.01,244.01,12588.0,189.5314,189.6475,188.8041,188.8041,12588.0
2019-06-06 11:10:00,244.11,244.24,243.75,244.08,9545.0,188.8814,188.982,188.6029,188.8582,9545.0
2019-06-06 11:20:00,244.02,244.2,243.91,243.97,4502.0,188.8118,188.9511,188.7267,188.7731,4502.0
2019-06-06 11:30:00,243.9,244.01,243.66,243.98,5185.0,188.7189,188.8041,188.5332,188.7808,5185.0
2019-06-06 11:40:00,243.91,244.1,243.76,243.8,6637.0,188.7267,188.8737,188.6106,188.6416,6637.0
2019-06-06 11:50:00,243.68,243.81,243.66,243.72,4148.0,188.5487,188.6493,188.5332,188.5797,4148.0
2019-06-06 12:00:00,243.79,243.86,243.69,243.78,19703.0,188.6338,188.688,188.5565,188.6261,19703.0
2019-06-06 12:10:00,243.75,243.9,243.48,243.64,6600.0,188.6029,188.7189,188.394,188.5178,6600.0
2019-06-06 12:20:00,243.52,243.65,243.23,243.23,7200.0,188.4249,188.5255,188.2005,188.2005,7200.0
2019-06-06 12:30:00,243.24,243.34,243.07,243.23,5628.0,188.2083,188.2856,188.0767,188.2005,5628.0
2019-06-06 12:40:00,243.25,243.3,242.88,242.95,6614.0,188.216,188.2547,187.9297,187.9839,6614.0
2019-06-06 12:50:00,243.02,243.12,242.97,243.06,1253.0,188.038,188.1154,187.9994,188.069,1253.0
2019-06-06 13:00:00,243.11,243.29,243.11,243.29,2495.0,188.1077,188.247,188.1077,188.247,2495.0
2019-06-06 13:10:00,243.19,243.26,242.7,242.84,6454.0,188.1696,188.2237,187.7904,187.8988,6454.0
2019-06-06 13:20:00,242.87,243.2,242.87,243.07,2929.0,187.922,188.1773,187.922,188.0767,2929.0
2019-06-06 13:30:00,243.06,243.37,243.05,243.2,5099.0,188.069,188.3089,188.0613,188.1773,5099.0
2019-06-06 13:40:00,243.05,243.14,242.96,242.96,2107.0,188.0613,188.1309,187.9916,187.9916,2107.0
2019-06-06 13:50:00,242.88,242.93,242.68,242.69,8068.0,187.9297,187.9684,187.775,187.7827,8068.0
2019-06-06 14:00:00,242.67,242.94,242.67,242.94,5200.0,187.7672,187.9761,187.7672,187.9761,5200.0
2019-06-06 14:10:00,242.99,243.29,242.98,243.14,4194.0,188.0148,188.247,188.0071,188.1309,4194.0
2019-06-06 14:20:00,243.19,243.47,243.06,243.07,2659.0,188.1696,188.3862,188.069,188.0767,2659.0
2019-06-06 14:30:00,243.14,243.4,242.88,242.99,7039.0,188.1309,188.3321,187.9297,188.0148,7039.0
2019-06-06 14:40:00,242.99,243.21,242.99,243.13,4318.0,188.0148,188.1851,188.0148,188.1232,4318.0
2019-06-06 14:50:00,243.14,243.28,242.78,243.28,9827.0,188.1309,188.2392,187.8523,188.2392,9827.0
2019-06-06 15:00:00,243.27,243.35,243.08,243.2,6512.0,188.2315,188.2934,188.0845,188.1773,6512.0
2019-06-06 15:10:00,243.18,243.61,243.06,243.5,9190.0,188.1618,188.4946,188.069,188.4094,9190.0
2019-06-06 15:20:00,243.56,243.87,243.56,243.78,6418.0,188.4559,188.6957,188.4559,188.6261,6418.0
2019-06-06 15:30:00,243.78,244.18,243.52,244.14,15073.0,188.6261,188.9356,188.4249,188.9046,15073.0
2019-06-06 15:40:00,244.18,244.3,243.92,244.21,19756.0,188.9356,189.0284,188.7344,188.9588,19756.0
2019-06-06 15:50:00,244.28,244.75,244.27,244.67,93468.0,189.013,189.3766,189.0052,189.3147,93468.0
2019-06-07 09:30:00,245.87,246.43,244.94,244.94,14877.0,190.2432,190.6765,189.5237,189.5237,14877.0
2019-06-07 09:40:00,244.98,245.67,244.98,245.6,9434.0,189.5546,190.0885,189.5546,190.0343,9434.0
2019-06-07 09:50:00,245.67,245.87,245.26,245.52,6798.0,190.0885,190.2432,189.7713,189.9724,6798.0
2019-06-07 10:00:00,245.48,246.06,245.47,245.96,13309.0,189.9415,190.3903,189.9337,190.3129,13309.0
2019-06-07 10:10:00,245.95,246.03,245.64,246.03,3004.0,190.3051,190.367,190.0653,190.367,3004.0
2019-06-07 10:20:00,245.93,246.75,245.73,246.74,9680.0,190.2897,190.9241,190.1349,190.9164,9680.0
2019-06-07 10:30:00,246.81,247.38,246.7,247.1,6910.0,190.9706,191.4116,190.8855,191.195,6910.0
2019-06-07 10:40:00,247.29,247.57,247.17,247.33,5346.0,191.342,191.5586,191.2491,191.3729,5346.0
2019-06-07 10:50:00,247.38,247.4,247.05,247.07,7729.0,191.4116,191.4271,191.1563,191.1718,7729.0
2019-06-07 11:00:00,247.16,247.35,247.01,247.07,10806.0,191.2414,191.3884,191.1253,191.1718,10806.0
2019-06-07 11:10:00,247.1,247.4,247.07,247.26,4839.0,191.195,191.4271,191.1718,191.3188,4839.0
2019-06-07 11:20:00,247.31,247.63,247.25,247.25,7191.0,191.3575,191.6051,191.311,191.311,7191.0
2019-06-07 11:30:00,247.24,247.24,246.77,246.79,8835.0,191.3033,191.3033,190.9396,190.9551,8835.0
2019-06-07 11:40:00,246.72,247.03,246.72,246.96,5470.0,190.9009,191.1408,190.9009,191.0866,5470.0
2019-06-07 11:50:00,246.88,246.88,246.51,246.51,5292.0,191.0247,191.0247,190.7384,190.7384,5292.0
2019-06-07 12:00:00,246.5,246.61,246.32,246.32,4871.0,190.7307,190.8158,190.5914,190.5914,4871.0
2019-06-07 12:10:00,246.46,246.75,246.44,246.64,7258.0,190.6998,190.9241,190.6843,190.839,7258.0
2019-06-07 12:20:00,246.69,246.87,246.62,246.86,2679.0,190.8777,191.017,190.8236,191.0093,2679.0
2019-06-07 12:30:00,246.91,246.91,246.59,246.59,4701.0,191.0479,191.0479,190.8003,190.8003,4701.0
2019-06-07 12:40:00,246.68,246.68,246.28,246.39,4010.0,190.87,190.87,190.5605,190.6456,4010.0
2019-06-07 12:50:00,246.46,246.62,246.31,246.62,3817.0,190.6998,190.8236,190.5837,190.8236,3817.0
2019-06-07 13:00:00,246.74,246.76,246.59,246.68,6290.0,190.9164,190.9319,190.8003,190.87,6290.0
2019-06-07 13:10:00,246.74,246.88,246.6,246.86,5667.0,190.9164,191.0247,190.8081,191.0093,5667.0
2019-06-07 13:20:00,246.92,246.93,246.53,246.59,8104.0,191.0557,191.0634,190.7539,190.8003,8104.0
2019-06-07 13:30:00,246.53,246.67,246.43,246.44,6545.0,190.7539,190.8622,190.6765,190.6843,6545.0
2019-06-07 13:40:00,246.48,246.73,246.44,246.62,12048.0,190.7152,190.9087,190.6843,190.8236,12048.0
2019-06-07 13:50:00,246.62,246.64,246.14,246.14,14037.0,190.8236,190.839,190.4522,190.4522,14037.0
2019-06-07 14:00:00,246.06,246.06,245.56,245.86,4021.0,190.3903,190.3903,190.0034,190.2355,4021.0
2019-06-07 14:10:00,245.76,245.82,245.35,245.67,10373.0,190.1581,190.2046,189.8409,190.0885,10373.0
2019-06-07 14:20:00,245.69,245.74,245.54,245.74,9002.0,190.104,190.1427,189.9879,190.1427,9002.0
2019-06-07 14:30:00,245.71,245.96,245.7,245.86,12877.0,190.1194,190.3129,190.1117,190.2355,12877.0
2019-06-07 14:40:00,245.79,245.82,245.37,245.37,7813.0,190.1813,190.2046,189.8564,189.8564,7813.0
2019-06-07 14:50:00,245.36,245.64,245.05,245.05,4100.0,189.8486,190.0653,189.6088,189.6088,4100.0
2019-06-07 15:00:00,245.05,245.53,245.05,245.46,7220.0,189.6088,189.9802,189.6088,189.926,7220.0
2019-06-07 15:10:00,245.48,245.89,245.4,245.68,7037.0,189.9415,190.2587,189.8796,190.0962,7037.0
2019-06-07 15:20:00,245.78,246.12,245.72,245.99,14712.0,190.1736,190.4367,190.1272,190.3361,14712.0
2019-06-07 15:30:00,246.07,246.23,245.59,245.82,15788.0,190.398,190.5218,190.0266,190.2046,15788.0
2019-06-07 15:40:00,245.86,245.94,245.26,245.26,20581.0,190.2355,190.2974,189.7713,189.7713,20581.0
2019-06-07 15:50:00,245.34,245.61,245.25,245.27,46297.0,189.8332,190.0421,189.7635,189.779,46297.0
2019-06-10 09:30:00,245.4,245.4,242.86,243.85,16737.0,189.8796,189.8796,187.9142,188.6803,16737.0
2019-06-10 09:40:00,243.81,244.56,243.01,243.6,7118.0,188.6493,189.2296,188.0303,188.4868,7118.0
2019-06-10 09:50:00,243.85,244.18,243.15,243.32,16908.0,188.6803,188.9356,188.1386,188.2702,16908.0
2019-06-10 10:00:00,243.33,243.56,242.93,243.23,12629.0,188.2779,188.4559,187.9684,188.2005,12629.0
2019-06-10 10:10:00,243.22,243.56,243.01,243.44,17748.0,188.1928,188.4559,188.0303,188.363,17748.0
2019-06-10 10:20:00,243.45,243.52,242.8,243.0,15819.0,188.3708,188.4249,187.8678,188.0226,15819.0
2019-06-10 10:30:00,243.0,243.6,243.0,243.25,10674.0,188.0226,188.4868,188.0226,188.216,10674.0
2019-06-10 10:40:00,243.33,243.33,242.98,243.24,7147.0,188.2779,188.2779,188.0071,188.2083,7147.0
2019-06-10 10:50:00,243.16,243.21,242.71,242.96,14015.0,188.1464,188.1851,187.7982,187.9916,14015.0
2019-06-10 11:00:00,242.96,243.13,242.81,242.81,24053.0,187.9916,188.1232,187.8756,187.8756,24053.0
2019-06-10 11:10:00,242.87,243.19,242.7,243.12,8551.0,187.922,188.1696,187.7904,188.1154,8551.0
2019-06-10 11:20:00,243.12,243.38,243.11,243.3,13606.0,188.1154,188.3166,188.1077,188.2547,13606.0
2019-06-10 11:30:00,243.35,243.42,243.02,243.09,6016.0,188.2934,188.3475,188.038,188.0922,6016.0
2019-06-10 11:40:00,243.17,243.2,242.92,243.15,5000.0,188.1541,188.1773,187.9607,188.1386,5000.0
2019-06-10 11:50:00,243.08,243.35,243.01,243.05,5627.0,188.0845,188.2934,188.0303,188.0613,5627.0
2019-06-10 12:00:00,243.16,243.17,242.83,242.84,8527.0,188.1464,188.1541,187.891,187.8988,8527.0
2019-06-10 12:10:00,242.86,242.86,242.42,242.71,7758.0,187.9142,187.9142,187.5738,187.7982,7758.0
2019-06-10 12:20:00,242.66,242.84,242.52,242.56,6812.0,187.7595,187.8988,187.6512,187.6821,6812.0
2019-06-10 12:30:00,242.56,242.76,242.4,242.55,11872.0,187.6821,187.8369,187.5583,187.6744,11872.0
2019-06-10 12:40:00,242.56,242.69,242.18,242.33,3896.0,187.6821,187.7827,187.3881,187.5041,3896.0
2019-06-10 12:50:00,242.26,242.56,242.15,242.54,5610.0,187.45,187.6821,187.3649,187.6666,5610.0
2019-06-10 13:00:00,242.63,242.82,242.41,242.58,3953.0,187.7363,187.8833,187.5661,187.6976,3953.0
2019-06-10 13:10:00,242.66,242.79,242.51,242.55,2995.0,187.7595,187.8601,187.6434,187.6744,2995.0
2019-06-10 13:20:00,242.53,242.53,242.11,242.11,6387.0,187.6589,187.6589,187.3339,187.3339,6387.0
2019-06-10 13:30:00,242.14,242.27,242.06,242.12,5275.0,187.3571,187.4577,187.2952,187.3417,5275.0
2019-06-10 13:40:00,242.21,242.61,242.13,242.53,8605.0,187.4113,187.7208,187.3494,187.6589,8605.0
2019-06-10 13:50:00,242.54,242.78,242.48,242.72,5903.0,187.6666,187.8523,187.6202,187.8059,5903.0
2019-06-10 14:00:00,242.7,242.8,242.53,242.79,2891.0,187.7904,187.8678,187.6589,187.8601,2891.0
2019-06-10 14:10:00,242.82,243.11,242.7,242.94,4420.0,187.8833,188.1077,187.7904,187.9761,4420.0
2019-06-10 14:20:00,242.94,242.94,242.6,242.79,2804.0,187.9761,187.9761,187.7131,187.8601,2804.0
2019-06-10 14:30:00,242.81,242.95,242.61,242.67,4398.0,187.8756,187.9839,187.7208,187.7672,4398.0
2019-06-10 14:40:00,242.64,242.97,242.64,242.88,6905.0,187.744,187.9994,187.744,187.9297,6905.0
2019-06-10 14:50:00,242.85,243.05,242.85,242.93,5785.0,187.9065,188.0613,187.9065,187.9684,5785.0
2019-06-10 15:00:00,242.97,243.04,242.82,242.87,8248.0,187.9994,188.0535,187.8833,187.922,8248.0
2019-06-10 15:10:00,242.94,243.19,242.88,243.14,9996.0,187.9761,188.1696,187.9297,188.1309,9996.0
2019-06-10 15:20:00,243.12,243.18,242.88,242.91,8289.0,188.1154,188.1618,187.9297,187.9529,8289.0
2019-06-10 15:30:00,242.93,243.34,242.86,243.32,14698.0,187.9684,188.2856,187.9142,188.2702,14698.0
2019-06-10 15:40:00,243.31,243.34,243.08,243.24,26636.0,188.2624,188.2856,188.0845,188.2083,26636.0
2019-06-10 15:50:00,243.3,243.84,243.28,243.69,72788.0,188.2547,188.6725,188.2392,188.5565,72788.0
2019-06-11 09:30:00,242.62,242.92,241.66,241.66,71659.0,189.2874,189.5215,188.5384,188.5384,71659.0
2019-06-11 09:40:00,241.88,242.17,241.6,241.98,7152.0,188.7101,188.9363,188.4916,188.7881,7152.0
2019-06-11 09:50:00,242.12,242.5,241.71,242.17,12302.0,188.8973,189.1938,188.5775,188.9363,12302.0
2019-06-11 10:00:00,242.17,242.17,241.11,241.11,6021.0,188.9363,188.9363,188.1093,188.1093,6021.0
2019-06-11 10:10:00,241.18,241.29,240.78,241.13,15051.0,188.164,188.2498,187.8519,188.125,15051.0
2019-06-11 10:20:00,241.05,241.19,240.8,240.85,9406.0,188.0625,188.1718,187.8675,187.9065,9406.0
2019-06-11 10:30:00,240.8,240.89,240.2,240.28,9592.0,187.8675,187.9377,187.3994,187.4618,9592.0
2019-06-11 10:40:00,240.28,240.86,240.27,240.34,3863.0,187.4618,187.9143,187.454,187.5086,3863.0
2019-06-11 10:50:00,240.26,240.55,240.06,240.33,4280.0,187.4462,187.6724,187.2902,187.5008,4280.0
2019-06-11 11:00:00,240.29,241.3,240.29,241.25,3100.0,187.4696,188.2576,187.4696,188.2186,3100.0
2019-06-11 11:10:00,241.11,241.4,240.99,241.04,4827.0,188.1093,188.3356,188.0157,188.0547,4827.0
2019-06-11 11:20:00,241.09,241.47,240.98,241.26,4028.0,188.0937,188.3902,188.0079,188.2264,4028.0
2019-06-11 11:30:00,241.32,241.32,240.89,241.1,5022.0,188.2732,188.2732,187.9377,188.1015,5022.0
2019-06-11 11:40:00,241.05,241.34,240.98,241.27,4687.0,188.0625,188.2888,188.0079,188.2342,4687.0
2019-06-11 11:50:00,241.26,241.51,241.18,241.42,4557.0,188.2264,188.4214,188.164,188.3512,4557.0
2019-06-11 12:00:00,241.25,241.31,240.8,240.85,4052.0,188.2186,188.2654,187.8675,187.9065,4052.0
2019-06-11 12:10:00,240.86,240.86,240.46,240.53,1667.0,187.9143,187.9143,187.6022,187.6568,1667.0
2019-06-11 12:20:00,240.54,240.77,240.49,240.52,3517.0,187.6646,187.8441,187.6256,187.649,3517.0
2019-06-11 12:30:00,240.51,240.74,240.39,240.48,9994.0,187.6412,187.8207,187.5476,187.6178,9994.0
2019-06-11 12:40:00,240.49,240.49,239.94,239.94,9369.0,187.6256,187.6256,187.1965,187.1965,9369.0
2019-06-11 12:50:00,239.9,240.02,239.84,239.84,2910.0,187.1653,187.259,187.1185,187.1185,2910.0
2019-06-11 13:00:00,239.84,239.95,239.65,239.65,3265.0,187.1185,187.2043,186.9703,186.9703,3265.0
2019-06-11 13:10:00,239.6,239.6,239.14,239.25,4648.0,186.9313,186.9313,186.5724,186.6582,4648.0
2019-06-11 13:20:00,239.33,239.48,239.01,239.01,2700.0,186.7206,186.8377,186.471,186.471,2700.0
2019-06-11 13:30:00,239.0,239.13,238.91,239.0,7892.0,186.4632,186.5646,186.393,186.4632,7892.0
2019-06-11 13:40:00,239.04,239.31,239.0,239.31,6039.0,186.4944,186.705,186.4632,186.705,6039.0
2019-06-11 13:50:00,239.31,239.49,239.27,239.33,3020.0,186.705,186.8455,186.6738,186.7206,3020.0
2019-06-11 14:00:00,239.27,239.86,239.27,239.78,3509.0,186.6738,187.1341,186.6738,187.0717,3509.0
2019-06-11 14:10:00,239.87,240.38,239.87,240.11,4752.0,187.1419,187.5398,187.1419,187.3292,4752.0
2019-06-11 14:20:00,240.17,240.17,239.96,240.07,5264.0,187.376,187.376,187.2121,187.298,5264.0
2019-06-11 14:30:00,239.92,239.98,239.56,239.62,4162.0,187.1809,187.2277,186.9001,186.9469,4162.0
2019-06-11 14:40:00,239.59,239.79,239.54,239.56,3179.0,186.9235,187.0795,186.8845,186.9001,3179.0
2019-06-11 14:50:00,239.67,239.81,239.66,239.81,3384.0,186.9859,187.0951,186.9781,187.0951,3384.0
2019-06-11 15:00:00,239.77,239.87,239.65,239.73,3847.0,187.0639,187.1419,186.9703,187.0327,3847.0
2019-06-11 15:10:00,239.83,239.9,239.74,239.83,5061.0,187.1107,187.1653,187.0405,187.1107,5061.0
2019-06-11 15:20:00,239.83,240.03,239.75,239.98,7633.0,187.1107,187.2668,187.0483,187.2277,7633.0
2019-06-11 15:30:00,239.96,240.71,239.96,240.61,12825.0,187.2121,187.7973,187.2121,187.7193,12825.0
2019-06-11 15:40:00,240.58,241.04,240.49,240.97,16779.0,187.6959,188.0547,187.6256,188.0001,16779.0
2019-06-11 15:50:00,241.02,241.6,240.83,240.84,89641.0,188.0391,188.4916,187.8909,187.8987,89641.0
2019-06-12 09:30:00,242.01,244.27,241.86,242.16,19773.0,188.8115,190.5747,188.6945,188.9285,19773.0
2019-06-12 09:40:00,242.55,242.55,242.06,242.34,2632.0,189.2328,189.2328,188.8505,189.069,2632.0
2019-06-12 09:50:00,242.27,242.34,241.48,241.84,4826.0,189.0144,189.069,188.398,188.6789,4826.0
2019-06-12 10:00:00,241.64,242.4,241.64,242.2,3586.0,188.5228,189.1158,188.5228,188.9597,3586.0
2019-06-12 10:10:00,242.2,242.72,242.19,242.33,3300.0,188.9597,189.3654,188.9519,189.0612,3300.0
2019-06-12 10:20:00,242.33,242.33,241.72,241.83,4990.0,189.0612,189.0612,188.5853,188.6711,4990.0
2019-06-12 10:30:00,241.97,242.22,241.77,241.97,2750.0,188.7803,188.9754,188.6243,188.7803,2750.0
2019-06-12 10:40:00,242.0,242.16,241.73,241.94,3220.0,188.8037,188.9285,188.5931,188.7569,3220.0
2019-06-12 10:50:00,241.89,242.21,241.76,241.96,5414.0,188.7179,188.9675,188.6165,188.7725,5414.0
2019-06-12 11:00:00,241.76,242.2,241.72,241.97,3000.0,188.6165,188.9597,188.5853,188.7803,3000.0
2019-06-12 11:10:00,242.09,242.18,242.01,242.13,1340.0,188.8739,188.9441,188.8115,188.9051,1340.0
2019-06-12 11:20:00,242.11,242.23,241.79,241.84,3496.0,188.8895,188.9832,188.6399,188.6789,3496.0
2019-06-12 11:30:00,241.84,242.18,241.64,242.17,3332.0,188.6789,188.9441,188.5228,188.9363,3332.0
2019-06-12 11:40:00,242.23,242.36,242.11,242.19,4646.0,188.9832,189.0846,188.8895,188.9519,4646.0
2019-06-12 11:50:00,242.25,242.29,242.09,242.2,2942.0,188.9988,189.03,188.8739,188.9597,2942.0
2019-06-12 12:00:00,242.19,242.21,241.81,241.96,4282.0,188.9519,188.9675,188.6555,188.7725,4282.0
2019-06-12 12:10:00,242.0,242.12,241.92,241.97,1866.0,188.8037,188.8973,188.7413,188.7803,1866.0
2019-06-12 12:20:00,241.97,242.18,241.91,241.99,3692.0,188.7803,188.9441,188.7335,188.7959,3692.0
2019-06-12 12:30:00,242.04,242.07,241.64,241.77,5350.0,188.8349,188.8583,188.5228,188.6243,5350.0
2019-06-12 12:40:00,241.77,241.94,241.71,241.94,2935.0,188.6243,188.7569,188.5775,188.7569,2935.0
2019-06-12 12:50:00,241.95,241.95,241.66,241.73,2686.0,188.7647,188.7647,188.5384,188.5931,2686.0
2019-06-12 13:00:00,241.73,241.97,241.72,241.94,2801.0,188.5931,188.7803,188.5853,188.7569,2801.0
2019-06-12 13:10:00,241.88,241.88,241.27,241.4,5215.0,188.7101,188.7101,188.2342,188.3356,5215.0
2019-06-12 13:20:00,241.31,241.4,241.2,241.34,1800.0,188.2654,188.3356,188.1796,188.2888,1800.0
2019-06-12 13:30:00,241.31,241.43,241.2,241.2,5592.0,188.2654,188.359,188.1796,188.1796,5592.0
2019-06-12 13:40:00,241.21,241.56,241.2,241.56,4356.0,188.1874,188.4604,188.1796,188.4604,4356.0
2019-06-12 13:50:00,241.53,241.69,241.47,241.62,3000.0,188.437,188.5619,188.3902,188.5072,3000.0
2019-06-12 14:00:00,241.56,241.56,241.38,241.42,3714.0,188.4604,188.4604,188.32,188.3512,3714.0
2019-06-12 14:10:00,241.4,241.51,241.35,241.43,2600.0,188.3356,188.4214,188.2966,188.359,2600.0
2019-06-12 14:20:00,241.43,241.55,241.35,241.41,3183.0,188.359,188.4526,188.2966,188.3434,3183.0
2019-06-12 14:30:00,241.46,241.8,241.39,241.62,6034.0,188.3824,188.6477,188.3278,188.5072,6034.0
2019-06-12 14:40:00,241.56,241.75,241.56,241.68,1134.0,188.4604,188.6087,188.4604,188.5541,1134.0
2019-06-12 14:50:00,241.74,241.9,241.68,241.72,3003.0,188.6009,188.7257,188.5541,188.5853,3003.0
2019-06-12 15:00:00,241.72,241.9,241.69,241.79,3414.0,188.5853,188.7257,188.5619,188.6399,3414.0
2019-06-12 15:10:00,241.74,242.06,241.72,242.02,3685.0,188.6009,188.8505,188.5853,188.8193,3685.0
2019-06-12 15:20:00,242.04,242.12,241.83,241.83,6557.0,188.8349,188.8973,188.6711,188.6711,6557.0
2019-06-12 15:30:00,241.76,242.02,241.63,241.63,5700.0,188.6165,188.8193,188.515,188.515,5700.0
2019-06-12 15:40:00,241.62,241.75,241.58,241.63,26769.0,188.5072,188.6087,188.476,188.515,26769.0
2019-06-12 15:50:00,241.67,241.94,241.51,241.89,47389.0,188.5463,188.7569,188.4214,188.7179,47389.0
2019-06-13 09:30:00,241.72,242.46,241.72,242.18,7254.0,188.5853,189.1626,188.5853,188.9441,7254.0
2019-06-13 09:40:00,242.0,242.01,241.09,241.09,4454.0,188.8037,188.8115,188.0937,188.0937,4454.0
2019-06-13 09:50:00,241.12,241.63,241.05,241.32,5549.0,188.1172,188.515,188.0625,188.2732,5549.0
2019-06-13 10:00:00,241.69,241.69,241.3,241.5,3050.0,188.5619,188.5619,188.2576,188.4136,3050.0
2019-06-13 10:10:00,241.58,241.58,241.33,241.34,2300.0,188.476,188.476,188.281,188.2888,2300.0
2019-06-13 10:20:00,241.57,241.84,241.57,241.74,4836.0,188.4682,188.6789,188.4682,188.6009,4836.0
2019-06-13 10:30:00,241.83,242.02,241.75,241.93,1575.0,188.6711,188.8193,188.6087,188.7491,1575.0
2019-06-13 10:40:00,242.0,242.03,241.68,241.79,1740.0,188.8037,188.8271,188.5541,188.6399,1740.0
2019-06-13 10:50:00,241.67,241.7,241.28,241.33,7495.0,188.5463,188.5697,188.242,188.281,7495.0
2019-06-13 11:00:00,241.22,241.22,240.61,240.79,4851.0,188.1952,188.1952,187.7193,187.8597,4851.0
2019-06-13 11:10:00,240.86,240.87,240.53,240.69,3200.0,187.9143,187.9221,187.6568,187.7817,3200.0
2019-06-13 11:20:00,240.5,240.98,240.47,240.84,5057.0,187.6334,188.0079,187.61,187.8987,5057.0
2019-06-13 11:30:00,240.9,241.05,240.74,240.87,4014.0,187.9455,188.0625,187.8207,187.9221,4014.0
2019-06-13 11:40:00,240.91,240.98,240.71,240.86,2600.0,187.9533,188.0079,187.7973,187.9143,2600.0
2019-06-13 11:50:00,240.92,241.08,240.77,241.08,20998.0,187.9611,188.0859,187.8441,188.0859,20998.0
2019-06-13 12:00:00,241.08,241.28,241.05,241.28,1300.0,188.0859,188.242,188.0625,188.242,1300.0
2019-06-13 12:10:00,241.11,241.25,241.1,241.18,2184.0,188.1093,188.2186,188.1015,188.164,2184.0
2019-06-13 12:20:00,241.1,241.27,241.02,241.19,1750.0,188.1015,188.2342,188.0391,188.1718,1750.0
2019-06-13 12:30:00,241.19,241.44,241.18,241.4,1000.0,188.1718,188.3668,188.164,188.3356,1000.0
2019-06-13 12:40:00,241.45,241.64,241.44,241.48,2503.0,188.3746,188.5228,188.3668,188.398,2503.0
2019-06-13 12:50:00,241.5,241.59,241.44,241.54,2300.0,188.4136,188.4838,188.3668,188.4448,2300.0
2019-06-13 13:00:00,241.53,241.65,241.49,241.64,2084.0,188.437,188.5306,188.4058,188.5228,2084.0
2019-06-13 13:10:00,241.68,241.99,241.67,241.82,4366.0,188.5541,188.7959,188.5463,188.6633,4366.0
2019-06-13 13:20:00,241.81,241.87,241.48,241.49,5204.0,188.6555,188.7023,188.398,188.4058,5204.0
2019-06-13 13:30:00,241.51,241.59,241.23,241.39,6014.0,188.4214,188.4838,188.203,188.3278,6014.0
2019-06-13 13:40:00,241.29,241.36,241.24,241.25,3171.0,188.2498,188.3044,188.2108,188.2186,3171.0
2019-06-13 13:50:00,241.24,241.25,241.1,241.15,3240.0,188.2108,188.2186,188.1015,188.1406,3240.0
2019-06-13 14:00:00,241.09,241.1,240.74,240.79,4474.0,188.0937,188.1015,187.8207,187.8597,4474.0
2019-06-13 14:10:00,240.78,240.99,240.72,240.99,4996.0,187.8519,188.0157,187.8051,188.0157,4996.0
2019-06-13 14:20:00,240.85,241.02,240.83,241.01,2253.0,187.9065,188.0391,187.8909,188.0313,2253.0
2019-06-13 14:30:00,241.05,241.4,241.03,241.35,4971.0,188.0625,188.3356,188.0469,188.2966,4971.0
2019-06-13 14:40:00,241.38,241.39,241.27,241.38,3580.0,188.32,188.3278,188.2342,188.32,3580.0
2019-06-13 14:50:00,241.37,241.45,241.3,241.36,1988.0,188.3122,188.3746,188.2576,188.3044,1988.0
2019-06-13 15:00:00,241.36,241.43,241.14,241.21,5057.0,188.3044,188.359,188.1328,188.1874,5057.0
2019-06-13 15:10:00,241.12,241.16,240.82,240.85,5431.0,188.1172,188.1484,187.8831,187.9065,5431.0
2019-06-13 15:20:00,240.86,241.0,240.86,240.97,5574.0,187.9143,188.0235,187.9143,188.0001,5574.0
2019-06-13 15:30:00,240.94,241.36,240.93,241.3,6867.0,187.9767,188.3044,187.9689,188.2576,6867.0
2019-06-13 15:40:00,241.3,241.45,241.12,241.43,7457.0,188.2576,188.3746,188.1172,188.359,7457.0
2019-06-13 15:50:00,241.44,242.28,241.43,242.25,41048.0,188.3668,189.0222,188.359,188.9988,41048.0
2019-06-14 09:30:00,242.15,242.63,241.1,241.74,8530.0,188.9207,189.2952,188.1015,188.6009,8530.0
2019-06-14 09:40:00,242.01,242.59,242.01,242.23,4215.0,188.8115,189.264,188.8115,188.9832,4215.0
2019-06-14 09:50:00,242.26,243.62,242.26,243.05,10637.0,189.0066,190.0676,189.0066,189.6229,10637.0
2019-06-14 10:00:00,243.34,243.54,243.21,243.51,7552.0,189.8492,190.0052,189.7477,189.9818,7552.0
2019-06-14 10:10:00,243.75,243.77,243.46,243.59,3100.0,190.169,190.1846,189.9428,190.0442,3100.0
2019-06-14 10:20:00,243.62,243.87,242.89,243.15,8590.0,190.0676,190.2626,189.4981,189.7009,8590.0
2019-06-14 10:30:00,243.18,243.51,242.99,243.0,6997.0,189.7243,189.9818,189.5761,189.5839,6997.0
2019-06-14 10:40:00,242.88,242.89,242.62,242.68,2622.0,189.4903,189.4981,189.2874,189.3342,2622.0
2019-06-14 10:50:00,242.85,243.34,242.52,243.31,6800.0,189.4669,189.8492,189.2094,189.8257,6800.0
2019-06-14 11:00:00,243.15,243.15,242.63,242.84,4547.0,189.7009,189.7009,189.2952,189.4591,4547.0
2019-06-14 11:10:00,242.99,243.05,242.48,242.62,3012.0,189.5761,189.6229,189.1782,189.2874,3012.0
2019-06-14 11:20:00,242.92,243.12,242.88,242.99,2846.0,189.5215,189.6775,189.4903,189.5761,2846.0
2019-06-14 11:30:00,242.97,243.03,242.72,242.88,3105.0,189.5605,189.6073,189.3654,189.4903,3105.0
2019-06-14 11:40:00,242.99,243.18,242.88,243.06,2510.0,189.5761,189.7243,189.4903,189.6307,2510.0
2019-06-14 11:50:00,242.9,243.08,242.68,242.69,2832.0,189.5059,189.6463,189.3342,189.342,2832.0
2019-06-14 12:00:00,242.64,242.71,242.4,242.4,3808.0,189.303,189.3576,189.1158,189.1158,3808.0
2019-06-14 12:10:00,242.4,242.74,242.4,242.74,2494.0,189.1158,189.381,189.1158,189.381,2494.0
2019-06-14 12:20:00,242.69,242.93,242.65,242.84,3824.0,189.342,189.5293,189.3108,189.4591,3824.0
2019-06-14 12:30:00,242.79,243.06,242.65,242.99,4938.0,189.4201,189.6307,189.3108,189.5761,4938.0
2019-06-14 12:40:00,242.98,243.07,242.96,243.04,1100.0,189.5683,189.6385,189.5527,189.6151,1100.0
2019-06-14 12:50:00,242.97,243.33,242.96,243.11,3039.0,189.5605,189.8414,189.5527,189.6697,3039.0
2019-06-14 13:00:00,243.17,243.24,242.96,243.03,4287.0,189.7165,189.7711,189.5527,189.6073,4287.0
2019-06-14 13:10:00,243.03,243.12,242.94,243.06,2000.0,189.6073,189.6775,189.5371,189.6307,2000.0
2019-06-14 13:20:00,243.08,243.1,242.72,242.77,1500.0,189.6463,189.6619,189.3654,189.4044,1500.0
2019-06-14 13:30:00,242.8,242.8,242.6,242.68,5700.0,189.4279,189.4279,189.2718,189.3342,5700.0
2019-06-14 13:40:00,242.59,242.88,242.59,242.84,2804.0,189.264,189.4903,189.264,189.4591,2804.0
2019-06-14 13:50:00,242.81,242.94,242.64,242.71,2000.0,189.4357,189.5371,189.303,189.3576,2000.0
2019-06-14 14:00:00,242.63,242.88,242.46,242.79,2863.0,189.2952,189.4903,189.1626,189.4201,2863.0
2019-06-14 14:10:00,242.62,242.88,242.62,242.67,6119.0,189.2874,189.4903,189.2874,189.3264,6119.0
2019-06-14 14:20:00,242.75,242.78,242.64,242.76,2900.0,189.3888,189.4123,189.303,189.3966,2900.0
2019-06-14 14:30:00,242.74,242.82,242.67,242.71,2760.0,189.381,189.4435,189.3264,189.3576,2760.0
2019-06-14 14:40:00,242.77,242.95,242.76,242.81,1700.0,189.4044,189.5449,189.3966,189.4357,1700.0
2019-06-14 14:50:00,242.79,242.86,242.66,242.85,3607.0,189.4201,189.4747,189.3186,189.4669,3607.0
2019-06-14 15:00:00,242.82,243.1,242.82,242.9,5328.0,189.4435,189.6619,189.4435,189.5059,5328.0
2019-06-14 15:10:00,242.86,243.19,242.84,243.02,4136.0,189.4747,189.7321,189.4591,189.5995,4136.0
2019-06-14 15:20:00,243.15,243.64,243.15,243.32,22159.0,189.7009,190.0832,189.7009,189.8335,22159.0
2019-06-14 15:30:00,243.27,243.44,243.17,243.31,7783.0,189.7945,189.9272,189.7165,189.8257,7783.0
2019-06-14 15:40:00,243.33,243.5,243.2,243.5,7575.0,189.8414,189.974,189.7399,189.974,7575.0
2019-06-14 15:50:00,243.51,243.64,243.2,243.31,32157.0,189.9818,190.0832,189.7399,189.8257,32157.0
2019-06-17 09:30:00,243.91,245.37,243.91,244.66,10780.0,190.2939,191.4329,190.2939,190.879,10780.0
2019-06-17 09:40:00,244.98,245.35,244.84,245.13,11983.0,191.1286,191.4173,191.0194,191.2457,11983.0
2019-06-17 09:50:00,245.06,245.29,244.47,244.47,3910.0,191.1911,191.3705,190.7308,190.7308,3910.0
2019-06-17 10:00:00,244.32,244.32,243.58,243.84,4971.0,190.6137,190.6137,190.0364,190.2392,4971.0
2019-06-17 10:10:00,243.9,244.52,243.9,244.47,3900.0,190.2861,190.7698,190.2861,190.7308,3900.0
2019-06-17 10:20:00,244.5,244.77,244.22,244.23,3004.0,190.7542,190.9648,190.5357,190.5435,3004.0
2019-06-17 10:30:00,244.21,244.4,244.0,244.0,5437.0,190.5279,190.6761,190.3641,190.3641,5437.0
2019-06-17 10:40:00,244.0,244.07,243.44,243.53,5306.0,190.3641,190.4187,189.9272,189.9974,5306.0
2019-06-17 10:50:00,243.48,243.85,243.03,243.78,21035.0,189.9584,190.247,189.6073,190.1924,21035.0
2019-06-17 11:00:00,243.78,243.87,243.5,243.78,8629.0,190.1924,190.2626,189.974,190.1924,8629.0
2019-06-17 11:10:00,243.78,243.96,243.34,243.34,9533.0,190.1924,190.3329,189.8492,189.8492,9533.0
2019-06-17 11:20:00,243.31,243.73,243.3,243.72,3869.0,189.8257,190.1534,189.8179,190.1456,3869.0
2019-06-17 11:30:00,243.73,243.9,243.26,243.54,4741.0,190.1534,190.2861,189.7867,190.0052,4741.0
2019-06-17 11:40:00,243.52,243.67,243.33,243.33,4082.0,189.9896,190.1066,189.8414,189.8414,4082.0
2019-06-17 11:50:00,243.36,243.63,243.1,243.56,4210.0,189.8648,190.0754,189.6619,190.0208,4210.0
2019-06-17 12:00:00,243.63,243.71,243.23,243.23,4181.0,190.0754,190.1378,189.7633,189.7633,4181.0
2019-06-17 12:10:00,243.33,243.46,243.25,243.37,2900.0,189.8414,189.9428,189.7789,189.8726,2900.0
2019-06-17 12:20:00,243.31,243.44,243.03,243.09,5200.0,189.8257,189.9272,189.6073,189.6541,5200.0
2019-06-17 12:30:00,243.02,243.08,242.83,242.98,4000.0,189.5995,189.6463,189.4513,189.5683,4000.0
2019-06-17 12:40:00,243.08,243.24,243.06,243.11,2900.0,189.6463,189.7711,189.6307,189.6697,2900.0
2019-06-17 12:50:00,243.15,243.26,242.87,243.17,5003.0,189.7009,189.7867,189.4825,189.7165,5003.0
2019-06-17 13:00:00,243.27,243.27,243.0,243.07,3738.0,189.7945,189.7945,189.5839,189.6385,3738.0
2019-06-17 13:10:00,243.13,243.27,243.04,243.27,3103.0,189.6853,189.7945,189.6151,189.7945,3103.0
2019-06-17 13:20:00,243.27,243.38,243.22,243.23,2952.0,189.7945,189.8804,189.7555,189.7633,2952.0
2019-06-17 13:30:00,243.1,243.36,243.04,243.36,3240.0,189.6619,189.8648,189.6151,189.8648,3240.0
2019-06-17 13:40:00,243.37,243.62,243.32,243.62,3605.0,189.8726,190.0676,189.8335,190.0676,3605.0
2019-06-17 13:50:00,243.53,243.95,243.53,243.76,5500.0,189.9974,190.3251,189.9974,190.1768,5500.0
2019-06-17 14:00:00,243.82,243.83,243.41,243.45,8799.0,190.2236,190.2314,189.9038,189.935,8799.0
2019-06-17 14:10:00,243.44,243.44,243.14,243.15,2530.0,189.9272,189.9272,189.6931,189.7009,2530.0
2019-06-17 14:20:00,243.14,243.46,243.07,243.27,4100.0,189.6931,189.9428,189.6385,189.7945,4100.0
2019-06-17 14:30:00,243.27,243.41,243.09,243.13,9897.0,189.7945,189.9038,189.6541,189.6853,9897.0
2019-06-17 14:40:00,243.21,243.52,243.21,243.35,4971.0,189.7477,189.9896,189.7477,189.857,4971.0
2019-06-17 14:50:00,243.32,243.59,243.23,243.38,6500.0,189.8335,190.0442,189.7633,189.8804,6500.0
2019-06-17 15:00:00,243.33,243.83,243.21,243.74,11395.0,189.8414,190.2314,189.7477,190.1612,11395.0
2019-06-17 15:10:00,243.69,243.73,243.39,243.39,6422.0,190.1222,190.1534,189.8882,189.8882,6422.0
2019-06-17 15:20:00,243.43,243.75,243.35,243.61,9354.0,189.9194,190.169,189.857,190.0598,9354.0
2019-06-17 15:30:00,243.55,243.65,243.35,243.55,9705.0,190.013,190.091,189.857,190.013,9705.0
2019-06-17 15:40:00,243.54,243.64,243.25,243.5,21034.0,190.0052,190.0832,189.7789,189.974,21034.0
2019-06-17 15:50:00,243.56,244.32,243.37,244.19,59628.0,190.0208,190.6137,189.8726,190.5123,59628.0
2019-06-18 09:30:00,244.93,246.09,244.25,245.52,21275.0,191.0896,191.9946,190.5591,191.5499,21275.0
2019-06-18 09:40:00,245.68,245.95,244.85,245.48,7277.0,191.6748,191.8854,191.0272,191.5187,7277.0
2019-06-18 09:50:00,245.49,245.49,244.72,244.72,1445.0,191.5265,191.5265,190.9258,190.9258,1445.0
2019-06-18 10:00:00,244.8,244.91,244.0,244.0,8315.0,190.9882,191.074,190.3641,190.3641,8315.0
2019-06-18 10:10:00,243.97,244.5,243.81,244.36,4470.0,190.3407,190.7542,190.2158,190.6449,4470.0
2019-06-18 10:20:00,244.45,244.56,243.75,243.78,3915.0,190.7152,190.801,190.169,190.1924,3915.0
2019-06-18 10:30:00,243.71,244.28,243.7,244.03,3451.0,190.1378,190.5825,190.13,190.3875,3451.0
2019-06-18 10:40:00,243.81,243.89,243.54,243.63,3382.0,190.2158,190.2783,190.0052,190.0754,3382.0
2019-06-18 10:50:00,243.5,243.92,243.45,243.84,2500.0,189.974,190.3017,189.935,190.2392,2500.0
2019-06-18 11:00:00,243.86,244.01,243.25,243.4,3700.0,190.2548,190.3719,189.7789,189.896,3700.0
2019-06-18 11:10:00,243.42,243.47,242.9,242.9,5052.0,189.9116,189.9506,189.5059,189.5059,5052.0
2019-06-18 11:20:00,242.93,243.01,242.41,242.66,55449.0,189.5293,189.5917,189.1236,189.3186,55449.0
2019-06-18 11:30:00,242.58,242.78,242.41,242.74,6598.0,189.2562,189.4123,189.1236,189.381,6598.0
2019-06-18 11:40:00,242.74,242.9,242.69,242.8,2300.0,189.381,189.5059,189.342,189.4279,2300.0
2019-06-18 11:50:00,242.79,242.8,242.65,242.73,4416.0,189.4201,189.4279,189.3108,189.3732,4416.0
2019-06-18 12:00:00,242.65,242.69,242.4,242.51,6679.0,189.3108,189.342,189.1158,189.2016,6679.0
2019-06-18 12:10:00,242.47,242.93,242.35,242.74,8990.0,189.1704,189.5293,189.0768,189.381,8990.0
2019-06-18 12:20:00,242.8,242.8,242.31,242.45,3515.0,189.4279,189.4279,189.0456,189.1548,3515.0
2019-06-18 12:30:00,242.37,242.42,241.98,242.12,4038.0,189.0924,189.1314,188.7881,188.8973,4038.0
2019-06-18 12:40:00,242.05,242.42,242.04,242.26,2463.0,188.8427,189.1314,188.8349,189.0066,2463.0
2019-06-18 12:50:00,242.23,242.35,242.0,242.06,4627.0,188.9832,189.0768,188.8037,188.8505,4627.0
2019-06-18 13:00:00,242.03,242.16,241.75,241.78,6289.0,188.8271,188.9285,188.6087,188.6321,6289.0
2019-06-18 13:10:00,241.78,241.78,241.37,241.43,7791.0,188.6321,188.6321,188.3122,188.359,7791.0
2019-06-18 13:20:00,241.42,241.51,241.21,241.3,17567.0,188.3512,188.4214,188.1874,188.2576,17567.0
2019-06-18 13:30:00,241.32,241.43,241.08,241.14,5882.0,188.2732,188.359,188.0859,188.1328,5882.0
2019-06-18 13:40:00,241.14,241.35,240.98,241.25,5500.0,188.1328,188.2966,188.0079,188.2186,5500.0
2019-06-18 13:50:00,241.32,241.39,241.25,241.25,5942.0,188.2732,188.3278,188.2186,188.2186,5942.0
2019-06-18 14:00:00,241.25,241.29,240.87,241.02,12188.0,188.2186,188.2498,187.9221,188.0391,12188.0
2019-06-18 14:10:00,240.85,240.98,240.54,240.59,7935.0,187.9065,188.0079,187.6646,187.7037,7935.0
2019-06-18 14:20:00,240.58,240.58,240.03,240.03,5740.0,187.6959,187.6959,187.2668,187.2668,5740.0
2019-06-18 14:30:00,240.14,240.43,240.08,240.14,4093.0,187.3526,187.5788,187.3058,187.3526,4093.0
2019-06-18 14:40:00,240.21,240.37,240.02,240.37,8786.0,187.4072,187.532,187.259,187.532,8786.0
2019-06-18 14:50:00,240.44,240.44,240.13,240.19,7200.0,187.5866,187.5866,187.3448,187.3916,7200.0
2019-06-18 15:00:00,240.2,241.0,240.2,240.65,14832.0,187.3994,188.0235,187.3994,187.7505,14832.0
2019-06-18 15:10:00,240.71,240.9,240.68,240.84,14695.0,187.7973,187.9455,187.7739,187.8987,14695.0
2019-06-18 15:20:00,240.84,240.85,240.57,240.62,21358.0,187.8987,187.9065,187.6881,187.7271,21358.0
2019-06-18 15:30:00,240.6,241.11,240.3,241.11,15225.0,187.7115,188.1093,187.4774,188.1093,15225.0
2019-06-18 15:40:00,241.15,241.45,240.89,241.43,17554.0,188.1406,188.3746,187.9377,188.359,17554.0
2019-06-18 15:50:00,241.36,241.56,241.2,241.49,59856.0,188.3044,188.4604,188.1796,188.4058,59856.0
2019-06-19 09:30:00,241.25,241.75,240.4,240.4,21290.0,188.2186,188.6087,187.5554,187.5554,21290.0
2019-06-19 09:40:00,240.24,240.62,239.57,240.52,5920.0,187.4306,187.7271,186.9079,187.649,5920.0
2019-06-19 09:50:00,240.52,240.66,239.9,240.19,6048.0,187.649,187.7583,187.1653,187.3916,6048.0
2019-06-19 10:00:00,239.97,239.97,239.34,239.4,4942.0,187.2199,187.2199,186.7284,186.7752,4942.0
2019-06-19 10:10:00,239.57,239.78,239.16,239.48,4039.0,186.9079,187.0717,186.588,186.8377,4039.0
2019-06-19 10:20:00,239.42,239.97,239.35,239.77,10538.0,186.7908,187.2199,186.7362,187.0639,10538.0
2019-06-19 10:30:00,239.58,239.68,239.31,239.31,3900.0,186.9157,186.9937,186.705,186.705,3900.0
2019-06-19 10:40:00,239.29,239.41,238.93,239.32,3701.0,186.6894,186.783,186.4086,186.7128,3701.0
2019-06-19 10:50:00,239.31,239.32,238.35,238.63,5603.0,186.705,186.7128,185.9561,186.1745,5603.0
2019-06-19 11:00:00,238.56,238.63,238.01,238.4,6977.0,186.1199,186.1745,185.6908,185.9951,6977.0
2019-06-19 11:10:00,238.41,238.41,238.09,238.28,7283.0,186.0029,186.0029,185.7532,185.9014,7283.0
2019-06-19 11:20:00,238.32,238.86,238.32,238.76,5702.0,185.9326,186.3539,185.9326,186.2759,5702.0
2019-06-19 11:30:00,238.76,238.84,238.62,238.64,4765.0,186.2759,186.3383,186.1667,186.1823,4765.0
2019-06-19 11:40:00,238.64,238.66,238.25,238.46,5943.0,186.1823,186.1979,185.878,186.0419,5943.0
2019-06-19 11:50:00,238.47,238.7,238.08,238.28,5947.0,186.0497,186.2291,185.7454,185.9014,5947.0
2019-06-19 12:00:00,238.31,238.41,238.08,238.12,3009.0,185.9248,186.0029,185.7454,185.7766,3009.0
2019-06-19 12:10:00,238.2,238.22,237.96,238.16,3680.0,185.839,185.8546,185.6518,185.8078,3680.0
2019-06-19 12:20:00,238.11,238.21,238.03,238.2,5500.0,185.7688,185.8468,185.7064,185.839,5500.0
2019-06-19 12:30:00,238.27,238.78,238.18,238.69,3423.0,185.8936,186.2915,185.8234,186.2213,3423.0
2019-06-19 12:40:00,238.54,238.54,238.35,238.42,5701.0,186.1043,186.1043,185.9561,186.0107,5701.0
2019-06-19 12:50:00,238.44,238.6,238.04,238.49,20724.0,186.0263,186.1511,185.7142,186.0653,20724.0
2019-06-19 13:00:00,238.53,238.93,238.5,238.85,7889.0,186.0965,186.4086,186.0731,186.3461,7889.0
2019-06-19 13:10:00,238.84,238.84,238.66,238.72,7150.0,186.3383,186.3383,186.1979,186.2447,7150.0
2019-06-19 13:20:00,238.66,238.76,238.5,238.5,3612.0,186.1979,186.2759,186.0731,186.0731,3612.0
2019-06-19 13:30:00,238.52,239.26,238.52,239.26,2011.0,186.0887,186.666,186.0887,186.666,2011.0
2019-06-19 13:40:00,239.36,239.36,239.22,239.25,1800.0,186.744,186.744,186.6348,186.6582,1800.0
2019-06-19 13:50:00,239.24,239.41,239.12,239.41,5205.0,186.6504,186.783,186.5568,186.783,5205.0
2019-06-19 14:00:00,239.18,240.81,239.18,240.44,5622.0,186.6036,187.8753,186.6036,187.5866,5622.0
2019-06-19 14:10:00,240.43,241.09,240.32,240.98,14619.0,187.5788,188.0937,187.493,188.0079,14619.0
2019-06-19 14:20:00,240.97,241.46,240.76,241.46,32358.0,188.0001,188.3824,187.8363,188.3824,32358.0
2019-06-19 14:30:00,241.46,242.41,241.38,242.12,12767.0,188.3824,189.1236,188.32,188.8973,12767.0
2019-06-19 14:40:00,242.08,242.2,241.67,241.68,4308.0,188.8661,188.9597,188.5463,188.5541,4308.0
2019-06-19 14:50:00,241.84,242.1,241.83,242.09,7310.0,188.6789,188.8817,188.6711,188.8739,7310.0
2019-06-19 15:00:00,242.03,242.6,241.83,242.53,11508.0,188.8271,189.2718,188.6711,189.2172,11508.0
2019-06-19 15:10:00,242.34,243.14,242.27,243.07,57841.0,189.069,189.6931,189.0144,189.6385,57841.0
2019-06-19 15:20:00,242.97,242.97,242.74,242.81,10594.0,189.5605,189.5605,189.381,189.4357,10594.0
2019-06-19 15:30:00,242.84,243.33,242.39,242.39,14902.0,189.4591,189.8414,189.108,189.108,14902.0
2019-06-19 15:40:00,242.42,242.84,242.35,242.66,12672.0,189.1314,189.4591,189.0768,189.3186,12672.0
2019-06-19 15:50:00,242.69,243.11,242.27,242.31,28867.0,189.342,189.6697,189.0144,189.0456,28867.0
2019-06-20 09:30:00,243.35,244.82,242.7,244.4,20955.0,189.857,191.0038,189.3498,190.6761,20955.0
2019-06-20 09:40:00,244.19,244.54,243.64,244.44,4393.0,190.5123,190.7854,190.0832,190.7074,4393.0
2019-06-20 09:50:00,244.17,244.45,243.68,244.04,3539.0,190.4967,190.7152,190.1144,190.3953,3539.0
2019-06-20 10:00:00,244.06,244.2,243.57,243.67,2416.0,190.4109,190.5201,190.0286,190.1066,2416.0
2019-06-20 10:10:00,243.79,243.91,243.57,243.87,2024.0,190.2002,190.2939,190.0286,190.2626,2024.0
2019-06-20 10:20:00,244.08,244.18,243.74,243.79,2504.0,190.4265,190.5045,190.1612,190.2002,2504.0
2019-06-20 10:30:00,243.98,244.02,243.72,244.0,2400.0,190.3485,190.3797,190.1456,190.3641,2400.0
2019-06-20 10:40:00,243.95,244.07,243.72,243.84,14750.0,190.3251,190.4187,190.1456,190.2392,14750.0
2019-06-20 10:50:00,243.88,244.26,243.87,244.17,5975.0,190.2704,190.5669,190.2626,190.4967,5975.0
2019-06-20 11:00:00,244.1,244.5,244.06,244.46,2500.0,190.4421,190.7542,190.4109,190.723,2500.0
2019-06-20 11:10:00,244.51,244.65,244.37,244.42,12600.0,190.762,190.8712,190.6527,190.6917,12600.0
2019-06-20 11:20:00,244.3,244.46,244.04,244.04,7229.0,190.5981,190.723,190.3953,190.3953,7229.0
2019-06-20 11:30:00,244.05,244.26,243.94,244.09,3300.0,190.4031,190.5669,190.3173,190.4343,3300.0
2019-06-20 11:40:00,244.0,244.08,243.77,243.89,2900.0,190.3641,190.4265,190.1846,190.2783,2900.0
2019-06-20 11:50:00,244.03,244.09,243.77,243.77,2001.0,190.3875,190.4343,190.1846,190.1846,2001.0
2019-06-20 12:00:00,243.73,243.77,243.53,243.62,3834.0,190.1534,190.1846,189.9974,190.0676,3834.0
2019-06-20 12:10:00,243.47,243.57,243.24,243.26,4872.0,189.9506,190.0286,189.7711,189.7867,4872.0
2019-06-20 12:20:00,243.29,243.69,243.28,243.52,3313.0,189.8101,190.1222,189.8023,189.9896,3313.0
2019-06-20 12:30:00,243.48,243.6,243.42,243.42,2200.0,189.9584,190.052,189.9116,189.9116,2200.0
2019-06-20 12:40:00,243.39,243.47,243.23,243.46,2308.0,189.8882,189.9506,189.7633,189.9428,2308.0
2019-06-20 12:50:00,243.61,243.75,243.52,243.57,2200.0,190.0598,190.169,189.9896,190.0286,2200.0
2019-06-20 13:00:00,243.67,243.73,243.48,243.52,7220.0,190.1066,190.1534,189.9584,189.9896,7220.0
2019-06-20 13:10:00,243.63,244.03,243.42,244.03,7836.0,190.0754,190.3875,189.9116,190.3875,7836.0
2019-06-20 13:20:00,244.0,244.32,243.87,244.15,1500.0,190.3641,190.6137,190.2626,190.4811,1500.0
2019-06-20 13:30:00,244.26,244.31,244.07,244.12,5033.0,190.5669,190.6059,190.4187,190.4577,5033.0
2019-06-20 13:40:00,244.16,244.16,243.96,244.04,3300.0,190.4889,190.4889,190.3329,190.3953,3300.0
2019-06-20 13:50:00,244.04,244.04,243.52,243.52,4200.0,190.3953,190.3953,189.9896,189.9896,4200.0
2019-06-20 14:00:00,243.65,243.73,243.51,243.58,5706.0,190.091,190.1534,189.9818,190.0364,5706.0
2019-06-20 14:10:00,243.54,243.93,243.51,243.72,5481.0,190.0052,190.3095,189.9818,190.1456,5481.0
2019-06-20 14:20:00,243.78,243.85,243.3,243.3,8716.0,190.1924,190.247,189.8179,189.8179,8716.0
2019-06-20 14:30:00,243.36,243.45,242.99,243.2,5000.0,189.8648,189.935,189.5761,189.7399,5000.0
2019-06-20 14:40:00,243.22,243.37,243.13,243.13,5200.0,189.7555,189.8726,189.6853,189.6853,5200.0
2019-06-20 14:50:00,243.17,243.32,243.06,243.1,3800.0,189.7165,189.8335,189.6307,189.6619,3800.0
2019-06-20 15:00:00,243.18,243.5,243.11,243.43,6306.0,189.7243,189.974,189.6697,189.9194,6306.0
2019-06-20 15:10:00,243.51,243.56,243.29,243.36,7234.0,189.9818,190.0208,189.8101,189.8648,7234.0
2019-06-20 15:20:00,243.4,243.4,242.62,242.71,6400.0,189.896,189.896,189.2874,189.3576,6400.0
2019-06-20 15:30:00,242.67,242.67,242.21,242.4,11000.0,189.3264,189.3264,188.9675,189.1158,11000.0
2019-06-20 15:40:00,242.36,243.04,242.3,242.81,21160.0,189.0846,189.6151,189.0378,189.4357,21160.0
2019-06-20 15:50:00,242.76,242.93,242.42,242.48,56089.0,189.3966,189.5293,189.1314,189.1782,56089.0
2019-06-21 09:30:00,241.79,241.79,239.37,240.58,130840.0,188.6399,188.6399,186.7518,187.6959,130840.0
2019-06-21 09:40:00,240.83,241.52,240.53,241.26,16627.0,187.8909,188.4292,187.6568,188.2264,16627.0
2019-06-21 09:50:00,241.15,241.3,240.57,240.57,12812.0,188.1406,188.2576,187.6881,187.6881,12812.0
2019-06-21 10:00:00,240.57,240.66,239.35,239.48,8289.0,187.6881,187.7583,186.7362,186.8377,8289.0
2019-06-21 10:10:00,239.46,239.69,239.04,239.04,5680.0,186.8221,187.0015,186.4944,186.4944,5680.0
2019-06-21 10:20:00,239.2,239.5,238.86,239.5,3672.0,186.6192,186.8533,186.3539,186.8533,3672.0
2019-06-21 10:30:00,239.44,239.81,239.33,239.63,3673.0,186.8064,187.0951,186.7206,186.9547,3673.0
2019-06-21 10:40:00,239.73,239.75,239.52,239.53,1210.0,187.0327,187.0483,186.8689,186.8767,1210.0
2019-06-21 10:50:00,239.63,239.63,239.21,239.56,2517.0,186.9547,186.9547,186.627,186.9001,2517.0
2019-06-21 11:00:00,239.42,240.77,239.34,240.64,9211.0,186.7908,187.8441,186.7284,187.7427,9211.0
2019-06-21 11:10:00,240.68,241.0,240.63,240.95,5465.0,187.7739,188.0235,187.7349,187.9845,5465.0
2019-06-21 11:20:00,240.76,241.08,240.76,240.82,4822.0,187.8363,188.0859,187.8363,187.8831,4822.0
2019-06-21 11:30:00,240.82,241.16,240.79,240.87,28750.0,187.8831,188.1484,187.8597,187.9221,28750.0
2019-06-21 11:40:00,240.88,241.03,240.7,240.7,3534.0,187.9299,188.0469,187.7895,187.7895,3534.0
2019-06-21 11:50:00,240.67,240.79,240.35,240.72,3936.0,187.7661,187.8597,187.5164,187.8051,3936.0
2019-06-21 12:00:00,240.97,241.08,240.76,240.8,3619.0,188.0001,188.0859,187.8363,187.8675,3619.0
2019-06-21 12:10:00,240.72,240.89,240.65,240.89,2815.0,187.8051,187.9377,187.7505,187.9377,2815.0
2019-06-21 12:20:00,240.84,241.16,240.8,241.13,4755.0,187.8987,188.1484,187.8675,188.125,4755.0
2019-06-21 12:30:00,241.13,241.13,240.72,240.77,4234.0,188.125,188.125,187.8051,187.8441,4234.0
2019-06-21 12:40:00,240.8,240.95,240.79,240.93,1567.0,187.8675,187.9845,187.8597,187.9689,1567.0
2019-06-21 12:50:00,240.85,241.04,240.85,240.93,2513.0,187.9065,188.0547,187.9065,187.9689,2513.0
2019-06-21 13:00:00,240.94,240.94,240.77,240.83,3578.0,187.9767,187.9767,187.8441,187.8909,3578.0
2019-06-21 13:10:00,240.74,240.77,240.44,240.5,2171.0,187.8207,187.8441,187.5866,187.6334,2171.0
2019-06-21 13:20:00,240.42,240.42,240.15,240.24,2717.0,187.571,187.571,187.3604,187.4306,2717.0
2019-06-21 13:30:00,240.24,240.3,240.15,240.23,1700.0,187.4306,187.4774,187.3604,187.4228,1700.0
2019-06-21 13:40:00,240.31,240.57,240.31,240.57,10119.0,187.4852,187.6881,187.4852,187.6881,10119.0
2019-06-21 13:50:00,240.49,240.78,240.49,240.71,4651.0,187.6256,187.8519,187.6256,187.7973,4651.0
2019-06-21 14:00:00,240.82,240.92,240.58,240.61,6461.0,187.8831,187.9611,187.6959,187.7193,6461.0
2019-06-21 14:10:00,240.58,240.6,240.37,240.42,6145.0,187.6959,187.7115,187.532,187.571,6145.0
2019-06-21 14:20:00,240.33,240.42,240.24,240.32,4826.0,187.5008,187.571,187.4306,187.493,4826.0
2019-06-21 14:30:00,240.36,240.67,240.34,240.61,9828.0,187.5242,187.7661,187.5086,187.7193,9828.0
2019-06-21 14:40:00,240.57,240.61,240.47,240.57,3000.0,187.6881,187.7193,187.61,187.6881,3000.0
2019-06-21 14:50:00,240.56,240.77,240.55,240.76,6012.0,187.6803,187.8441,187.6724,187.8363,6012.0
2019-06-21 15:00:00,240.76,240.86,240.46,240.67,8931.0,187.8363,187.9143,187.6022,187.7661,8931.0
2019-06-21 15:10:00,240.75,241.1,240.7,241.08,18794.0,187.8285,188.1015,187.7895,188.0859,18794.0
2019-06-21 15:20:00,241.04,241.06,240.33,240.34,10400.0,188.0547,188.0703,187.5008,187.5086,10400.0
2019-06-21 15:30:00,240.36,240.66,240.31,240.52,15178.0,187.5242,187.7583,187.4852,187.649,15178.0
2019-06-21 15:40:00,240.52,240.72,240.51,240.62,28638.0,187.649,187.8051,187.6412,187.7271,28638.0
2019-06-21 15:50:00,240.59,240.69,240.39,240.49,130820.0,187.7037,187.7817,187.5476,187.6256,130820.0
2019-06-24 09:30:00,241.0,241.8,240.25,240.32,16582.0,188.0235,188.6477,187.4384,187.493,16582.0
2019-06-24 09:40:00,240.61,241.41,240.61,241.26,4227.0,187.7193,188.3434,187.7193,188.2264,4227.0
2019-06-24 09:50:00,241.33,241.37,240.53,240.54,6551.0,188.281,188.3122,187.6568,187.6646,6551.0
2019-06-24 10:00:00,240.55,240.71,240.26,240.7,8845.0,187.6724,187.7973,187.4462,187.7895,8845.0
2019-06-24 10:10:00,240.7,240.98,240.43,240.6,10005.0,187.7895,188.0079,187.5788,187.7115,10005.0
2019-06-24 10:20:00,240.54,240.66,240.35,240.62,3350.0,187.6646,187.7583,187.5164,187.7271,3350.0
2019-06-24 10:30:00,240.54,240.56,240.05,240.2,3498.0,187.6646,187.6803,187.2824,187.3994,3498.0
2019-06-24 10:40:00,240.34,240.73,240.31,240.49,4544.0,187.5086,187.8129,187.4852,187.6256,4544.0
2019-06-24 10:50:00,240.62,240.83,240.61,240.68,4494.0,187.7271,187.8909,187.7193,187.7739,4494.0
2019-06-24 11:00:00,240.76,240.81,240.27,240.79,9886.0,187.8363,187.8753,187.454,187.8597,9886.0
2019-06-24 11:10:00,240.8,241.06,240.62,240.89,6152.0,187.8675,188.0703,187.7271,187.9377,6152.0
2019-06-24 11:20:00,240.9,240.91,240.63,240.73,12012.0,187.9455,187.9533,187.7349,187.8129,12012.0
2019-06-24 11:30:00,240.79,241.03,240.58,241.03,5155.0,187.8597,188.0469,187.6959,188.0469,5155.0
2019-06-24 11:40:00,241.02,241.06,240.65,240.77,8567.0,188.0391,188.0703,187.7505,187.8441,8567.0
2019-06-24 11:50:00,240.73,240.98,240.31,240.31,5110.0,187.8129,188.0079,187.4852,187.4852,5110.0
2019-06-24 12:00:00,240.43,240.68,240.31,240.68,4737.0,187.5788,187.7739,187.4852,187.7739,4737.0
2019-06-24 12:10:00,240.7,240.9,240.63,240.72,4317.0,187.7895,187.9455,187.7349,187.8051,4317.0
2019-06-24 12:20:00,240.72,240.82,240.7,240.73,6318.0,187.8051,187.8831,187.7895,187.8129,6318.0
2019-06-24 12:30:00,240.71,240.81,240.68,240.77,7418.0,187.7973,187.8753,187.7739,187.8441,7418.0
2019-06-24 12:40:00,240.78,240.82,240.62,240.69,11923.0,187.8519,187.8831,187.7271,187.7817,11923.0
2019-06-24 12:50:00,240.6,240.85,240.6,240.65,2701.0,187.7115,187.9065,187.7115,187.7505,2701.0
2019-06-24 13:00:00,240.7,240.72,240.43,240.43,10306.0,187.7895,187.8051,187.5788,187.5788,10306.0
2019-06-24 13:10:00,240.33,240.36,240.07,240.13,4186.0,187.5008,187.5242,187.298,187.3448,4186.0
2019-06-24 13:20:00,240.1,240.22,239.93,240.04,4593.0,187.3214,187.415,187.1887,187.2746,4593.0
2019-06-24 13:30:00,240.07,240.22,239.93,239.95,6262.0,187.298,187.415,187.1887,187.2043,6262.0
2019-06-24 13:40:00,239.94,240.05,239.55,239.56,3407.0,187.1965,187.2824,186.8923,186.9001,3407.0
2019-06-24 13:50:00,239.54,239.58,239.27,239.48,4550.0,186.8845,186.9157,186.6738,186.8377,4550.0
2019-06-24 14:00:00,239.35,239.77,239.27,239.73,4515.0,186.7362,187.0639,186.6738,187.0327,4515.0
2019-06-24 14:10:00,239.73,239.73,239.32,239.36,3016.0,187.0327,187.0327,186.7128,186.744,3016.0
2019-06-24 14:20:00,239.45,239.64,239.43,239.6,5431.0,186.8142,186.9625,186.7986,186.9313,5431.0
2019-06-24 14:30:00,239.66,240.04,239.63,239.88,4133.0,186.9781,187.2746,186.9547,187.1497,4133.0
2019-06-24 14:40:00,239.83,240.22,239.81,240.22,5858.0,187.1107,187.415,187.0951,187.415,5858.0
2019-06-24 14:50:00,240.23,240.23,239.93,240.06,10021.0,187.4228,187.4228,187.1887,187.2902,10021.0
2019-06-24 15:00:00,240.08,240.08,239.52,239.65,7410.0,187.3058,187.3058,186.8689,186.9703,7410.0
2019-06-24 15:10:00,239.68,240.25,239.66,240.22,4708.0,186.9937,187.4384,186.9781,187.415,4708.0
2019-06-24 15:20:00,240.22,240.43,240.08,240.11,7679.0,187.415,187.5788,187.3058,187.3292,7679.0
2019-06-24 15:30:00,240.15,240.3,239.91,239.91,16483.0,187.3604,187.4774,187.1731,187.1731,16483.0
2019-06-24 15:40:00,239.91,240.23,239.78,239.99,29505.0,187.1731,187.4228,187.0717,187.2355,29505.0
2019-06-24 15:50:00,239.99,240.26,239.47,239.85,78315.0,187.2355,187.4462,186.8299,187.1263,78315.0
2019-06-25 09:30:00,240.84,240.84,239.52,240.78,16444.0,187.8987,187.8987,186.8689,187.8519,16444.0
2019-06-25 09:40:00,240.93,241.17,240.51,240.83,16685.0,187.9689,188.1562,187.6412,187.8909,16685.0
2019-06-25 09:50:00,240.78,240.87,240.57,240.57,4028.0,187.8519,187.9221,187.6881,187.6881,4028.0
2019-06-25 10:00:00,240.48,241.4,240.48,241.34,12087.0,187.6178,188.3356,187.6178,188.2888,12087.0
2019-06-25 10:10:00,241.23,241.31,240.89,241.05,6776.0,188.203,188.2654,187.9377,188.0625,6776.0
2019-06-25 10:20:00,240.85,241.02,240.51,240.63,2525.0,187.9065,188.0391,187.6412,187.7349,2525.0
2019-06-25 10:30:00,240.68,241.11,240.62,240.97,9075.0,187.7739,188.1093,187.7271,188.0001,9075.0
2019-06-25 10:40:00,240.95,241.42,240.94,241.29,22134.0,187.9845,188.3512,187.9767,188.2498,22134.0
2019-06-25 10:50:00,241.39,241.4,241.0,241.32,9594.0,188.3278,188.3356,188.0235,188.2732,9594.0
2019-06-25 11:00:00,241.34,241.35,241.07,241.12,4641.0,188.2888,188.2966,188.0781,188.1172,4641.0
2019-06-25 11:10:00,241.23,241.24,240.92,240.92,2518.0,188.203,188.2108,187.9611,187.9611,2518.0
2019-06-25 11:20:00,240.9,240.9,240.64,240.89,2533.0,187.9455,187.9455,187.7427,187.9377,2533.0
2019-06-25 11:30:00,240.94,241.17,240.85,240.86,8560.0,187.9767,188.1562,187.9065,187.9143,8560.0
2019-06-25 11:40:00,240.92,241.19,240.87,240.88,8377.0,187.9611,188.1718,187.9221,187.9299,8377.0
2019-06-25 11:50:00,240.91,241.09,240.84,240.9,6100.0,187.9533,188.0937,187.8987,187.9455,6100.0
2019-06-25 12:00:00,240.91,240.94,240.55,240.59,4200.0,187.9533,187.9767,187.6724,187.7037,4200.0
2019-06-25 12:10:00,240.55,240.65,240.47,240.56,6291.0,187.6724,187.7505,187.61,187.6803,6291.0
2019-06-25 12:20:00,240.57,240.84,240.57,240.76,3299.0,187.6881,187.8987,187.6881,187.8363,3299.0
2019-06-25 12:30:00,240.77,240.82,240.28,240.28,4800.0,187.8441,187.8831,187.4618,187.4618,4800.0
2019-06-25 12:40:00,240.25,240.59,240.06,240.51,3500.0,187.4384,187.7037,187.2902,187.6412,3500.0
2019-06-25 12:50:00,240.29,240.5,240.25,240.27,4000.0,187.4696,187.6334,187.4384,187.454,4000.0
2019-06-25 13:00:00,240.31,240.32,239.96,240.06,4876.0,187.4852,187.493,187.2121,187.2902,4876.0
2019-06-25 13:10:00,240.11,240.23,240.04,240.04,3900.0,187.3292,187.4228,187.2746,187.2746,3900.0
2019-06-25 13:20:00,240.04,240.13,239.87,240.08,5613.0,187.2746,187.3448,187.1419,187.3058,5613.0
2019-06-25 13:30:00,240.03,240.46,240.03,240.32,5539.0,187.2668,187.6022,187.2668,187.493,5539.0
2019-06-25 13:40:00,240.27,240.5,240.24,240.31,8192.0,187.454,187.6334,187.4306,187.4852,8192.0
2019-06-25 13:50:00,240.29,240.35,240.2,240.23,4200.0,187.4696,187.5164,187.3994,187.4228,4200.0
2019-06-25 14:00:00,240.23,240.26,239.8,239.9,6100.0,187.4228,187.4462,187.0873,187.1653,6100.0
2019-06-25 14:10:00,239.97,240.11,239.89,240.05,6201.0,187.2199,187.3292,187.1575,187.2824,6201.0
2019-06-25 14:20:00,240.09,240.09,239.84,239.89,5173.0,187.3136,187.3136,187.1185,187.1575,5173.0
2019-06-25 14:30:00,239.93,239.94,239.66,239.88,8479.0,187.1887,187.1965,186.9781,187.1497,8479.0
2019-06-25 14:40:00,239.84,240.0,239.73,239.91,7646.0,187.1185,187.2433,187.0327,187.1731,7646.0
2019-06-25 14:50:00,239.91,240.1,239.89,239.96,9147.0,187.1731,187.3214,187.1575,187.2121,9147.0
2019-06-25 15:00:00,240.01,240.36,240.0,240.17,10261.0,187.2512,187.5242,187.2433,187.376,10261.0
2019-06-25 15:10:00,240.14,240.14,239.65,239.65,6468.0,187.3526,187.3526,186.9703,186.9703,6468.0
2019-06-25 15:20:00,239.71,239.98,239.7,239.81,9524.0,187.0171,187.2277,187.0093,187.0951,9524.0
2019-06-25 15:30:00,239.73,239.73,239.23,239.23,10191.0,187.0327,187.0327,186.6426,186.6426,10191.0
2019-06-25 15:40:00,239.24,239.24,238.56,238.61,16174.0,186.6504,186.6504,186.1199,186.1589,16174.0
2019-06-25 15:50:00,238.61,238.72,238.1,238.39,54615.0,186.1589,186.2447,185.761,185.9873,54615.0
2019-06-26 09:30:00,238.05,238.24,236.7,237.57,8971.0,185.722,185.8702,184.6688,185.3475,8971.0
2019-06-26 09:40:00,237.49,237.72,236.8,237.03,6785.0,185.2851,185.4645,184.7468,184.9262,6785.0
2019-06-26 09:50:00,236.92,237.16,236.19,236.48,7183.0,184.8404,185.0276,184.2709,184.4971,7183.0
2019-06-26 10:00:00,236.49,236.49,234.87,235.09,14092.0,184.5049,184.5049,183.241,183.4127,14092.0
2019-06-26 10:10:00,235.18,235.54,234.42,234.42,13218.0,183.4829,183.7637,182.8899,182.8899,13218.0
2019-06-26 10:20:00,234.47,234.51,233.57,233.57,6689.0,182.929,182.9602,182.2268,182.2268,6689.0
2019-06-26 10:30:00,233.38,233.54,232.38,233.54,10818.0,182.0786,182.2034,181.2984,182.2034,10818.0
2019-06-26 10:40:00,233.52,234.9,233.43,234.77,8658.0,182.1878,183.2644,182.1176,183.163,8658.0
2019-06-26 10:50:00,234.71,234.83,234.33,234.49,8003.0,183.1162,183.2098,182.8197,182.9446,8003.0
2019-06-26 11:00:00,234.52,234.86,234.36,234.52,6079.0,182.968,183.2332,182.8431,182.968,6079.0
2019-06-26 11:10:00,234.54,234.54,234.06,234.18,10970.0,182.9836,182.9836,182.6091,182.7027,10970.0
2019-06-26 11:20:00,234.2,234.45,234.02,234.42,7683.0,182.7183,182.9133,182.5779,182.8899,7683.0
2019-06-26 11:30:00,234.3,234.52,233.88,234.52,21017.0,182.7963,182.968,182.4686,182.968,21017.0
2019-06-26 11:40:00,234.52,234.76,234.49,234.7,7708.0,182.968,183.1552,182.9446,183.1084,7708.0
2019-06-26 11:50:00,234.66,234.97,234.53,234.66,21347.0,183.0772,183.319,182.9758,183.0772,21347.0
2019-06-26 12:00:00,234.79,235.42,234.71,235.4,6296.0,183.1786,183.6701,183.1162,183.6545,6296.0
2019-06-26 12:10:00,235.39,235.39,234.77,234.83,10742.0,183.6467,183.6467,183.163,183.2098,10742.0
2019-06-26 12:20:00,234.92,235.02,234.76,234.81,7088.0,183.28,183.358,183.1552,183.1942,7088.0
2019-06-26 12:30:00,234.79,235.32,234.79,235.19,9736.0,183.1786,183.5921,183.1786,183.4907,9736.0
2019-06-26 12:40:00,235.17,235.29,235.06,235.29,3005.0,183.4751,183.5687,183.3893,183.5687,3005.0
2019-06-26 12:50:00,235.12,235.12,234.88,235.12,4409.0,183.4361,183.4361,183.2488,183.4361,4409.0
2019-06-26 13:00:00,235.08,235.47,235.04,235.44,7882.0,183.4049,183.7091,183.3737,183.6857,7882.0
2019-06-26 13:10:00,235.3,235.5,235.13,235.5,5331.0,183.5765,183.7325,183.4439,183.7325,5331.0
2019-06-26 13:20:00,235.54,235.54,235.21,235.22,4155.0,183.7637,183.7637,183.5063,183.5141,4155.0
2019-06-26 13:30:00,235.23,235.52,235.06,235.38,6585.0,183.5219,183.7481,183.3893,183.6389,6585.0
2019-06-26 13:40:00,235.31,235.5,235.16,235.5,5698.0,183.5843,183.7325,183.4673,183.7325,5698.0
2019-06-26 13:50:00,235.56,235.68,235.45,235.59,6024.0,183.7793,183.873,183.6935,183.8028,6024.0
2019-06-26 14:00:00,235.55,235.81,235.55,235.64,6442.0,183.7715,183.9744,183.7715,183.8418,6442.0
2019-06-26 14:10:00,235.61,235.68,234.8,234.89,5449.0,183.8184,183.873,183.1864,183.2566,5449.0
2019-06-26 14:20:00,234.85,234.96,234.07,234.08,5405.0,183.2254,183.3112,182.6169,182.6247,5405.0
2019-06-26 14:30:00,233.96,233.98,233.21,233.37,9971.0,182.5311,182.5467,181.9459,182.0708,9971.0
2019-06-26 14:40:00,233.49,233.88,233.23,233.68,5255.0,182.1644,182.4686,181.9615,182.3126,5255.0
2019-06-26 14:50:00,233.77,234.12,233.51,234.12,4549.0,182.3828,182.6559,182.18,182.6559,4549.0
2019-06-26 15:00:00,234.13,234.46,234.0,234.37,6479.0,182.6637,182.9211,182.5623,182.8509,6479.0
2019-06-26 15:10:00,234.31,234.57,234.05,234.47,11365.0,182.8041,183.007,182.6013,182.929,11365.0
2019-06-26 15:20:00,234.43,234.62,233.54,233.58,21713.0,182.8977,183.046,182.2034,182.2346,21713.0
2019-06-26 15:30:00,233.54,234.51,233.44,234.41,16503.0,182.2034,182.9602,182.1254,182.8821,16503.0
2019-06-26 15:40:00,234.39,234.79,234.09,234.4,16800.0,182.8665,183.1786,182.6325,182.8743,16800.0
2019-06-26 15:50:00,234.42,234.75,234.02,234.04,32264.0,182.8899,183.1474,182.5779,182.5935,32264.0
2019-06-27 09:30:00,234.96,236.75,234.96,235.96,17521.0,183.3112,184.7078,183.3112,184.0914,17521.0
2019-06-27 09:40:00,235.69,235.98,235.29,235.58,8489.0,183.8808,184.107,183.5687,183.795,8489.0
2019-06-27 09:50:00,235.79,236.01,235.54,236.01,1803.0,183.9588,184.1304,183.7637,184.1304,1803.0
2019-06-27 10:00:00,236.05,236.3,235.97,236.07,2561.0,184.1616,184.3567,184.0992,184.1772,2561.0
2019-06-27 10:10:00,236.13,236.25,235.81,235.99,6941.0,184.2241,184.3177,183.9744,184.1148,6941.0
2019-06-27 10:20:00,236.04,236.22,235.94,236.12,2876.0,184.1538,184.2943,184.0758,184.2162,2876.0
2019-06-27 10:30:00,236.09,236.21,235.5,235.69,3700.0,184.1928,184.2865,183.7325,183.8808,3700.0
2019-06-27 10:40:00,235.6,236.08,235.58,235.94,7493.0,183.8106,184.185,183.795,184.0758,7493.0
2019-06-27 10:50:00,235.84,235.98,235.5,235.98,10206.0,183.9978,184.107,183.7325,184.107,10206.0
2019-06-27 11:00:00,235.74,235.79,235.42,235.71,2344.0,183.9198,183.9588,183.6701,183.8964,2344.0
2019-06-27 11:10:00,235.84,236.15,235.69,236.15,2704.0,183.9978,184.2397,183.8808,184.2397,2704.0
2019-06-27 11:20:00,236.17,236.36,235.71,235.8,5214.0,184.2553,184.4035,183.8964,183.9666,5214.0
2019-06-27 11:30:00,235.78,236.2,235.78,236.2,6598.0,183.951,184.2787,183.951,184.2787,6598.0
2019-06-27 11:40:00,236.15,236.25,235.8,235.88,4657.0,184.2397,184.3177,183.9666,184.029,4657.0
2019-06-27 11:50:00,236.0,236.12,235.99,236.11,2980.0,184.1226,184.2162,184.1148,184.2084,2980.0
2019-06-27 12:00:00,236.03,236.28,235.99,236.14,2973.0,184.146,184.3411,184.1148,184.2319,2973.0
2019-06-27 12:10:00,236.13,236.29,236.01,236.03,3459.0,184.2241,184.3489,184.1304,184.146,3459.0
2019-06-27 12:20:00,236.02,236.02,235.67,235.74,1813.0,184.1382,184.1382,183.8652,183.9198,1813.0
2019-06-27 12:30:00,235.67,235.85,235.67,235.78,4737.0,183.8652,184.0056,183.8652,183.951,4737.0
2019-06-27 12:40:00,235.75,235.99,235.75,235.98,1306.0,183.9276,184.1148,183.9276,184.107,1306.0
2019-06-27 12:50:00,235.9,236.01,235.81,236.01,4603.0,184.0446,184.1304,183.9744,184.1304,4603.0
2019-06-27 13:00:00,235.92,236.24,235.92,236.24,7600.0,184.0602,184.3099,184.0602,184.3099,7600.0
2019-06-27 13:10:00,236.2,236.35,236.2,236.35,2602.0,184.2787,184.3957,184.2787,184.3957,2602.0
2019-06-27 13:20:00,236.45,236.54,236.39,236.54,5980.0,184.4737,184.5439,184.4269,184.5439,5980.0
2019-06-27 13:30:00,236.5,236.74,236.47,236.73,2611.0,184.5127,184.7,184.4893,184.6922,2611.0
2019-06-27 13:40:00,236.65,236.74,236.32,236.4,2477.0,184.6297,184.7,184.3723,184.4347,2477.0
2019-06-27 13:50:00,236.39,236.72,236.16,236.58,12638.0,184.4269,184.6844,184.2475,184.5751,12638.0
2019-06-27 14:00:00,236.56,236.71,236.45,236.45,6486.0,184.5595,184.6766,184.4737,184.4737,6486.0
2019-06-27 14:10:00,236.53,236.62,236.46,236.61,4483.0,184.5361,184.6063,184.4815,184.5985,4483.0
2019-06-27 14:20:00,236.51,236.56,236.43,236.5,4135.0,184.5205,184.5595,184.4581,184.5127,4135.0
2019-06-27 14:30:00,236.43,236.56,236.39,236.54,5702.0,184.4581,184.5595,184.4269,184.5439,5702.0
2019-06-27 14:40:00,236.48,236.62,236.48,236.58,2300.0,184.4971,184.6063,184.4971,184.5751,2300.0
2019-06-27 14:50:00,236.59,236.74,236.35,236.35,4970.0,184.5829,184.7,184.3957,184.3957,4970.0
2019-06-27 15:00:00,236.29,236.36,235.8,235.93,5543.0,184.3489,184.4035,183.9666,184.068,5543.0
2019-06-27 15:10:00,235.98,236.1,235.93,236.07,8149.0,184.107,184.2006,184.068,184.1772,8149.0
2019-06-27 15:20:00,236.02,236.27,235.97,236.27,12249.0,184.1382,184.3333,184.0992,184.3333,12249.0
2019-06-27 15:30:00,236.18,236.5,235.98,236.5,8460.0,184.2631,184.5127,184.107,184.5127,8460.0
2019-06-27 15:40:00,236.6,236.78,236.49,236.68,14950.0,184.5907,184.7312,184.5049,184.6531,14950.0
2019-06-27 15:50:00,236.7,237.09,236.52,237.0,64348.0,184.6688,184.973,184.5283,184.9028,64348.0
2019-06-28 09:30:00,236.87,238.28,236.87,237.41,11547.0,184.8014,185.9014,184.8014,185.2227,11547.0
2019-06-28 09:40:00,237.37,238.08,237.37,237.98,6709.0,185.1915,185.7454,185.1915,185.6674,6709.0
2019-06-28 09:50:00,237.86,238.14,237.62,238.14,5101.0,185.5738,185.7922,185.3865,185.7922,5101.0
2019-06-28 10:00:00,238.12,238.12,237.7,237.72,9742.0,185.7766,185.7766,185.4489,185.4645,9742.0
2019-06-28 10:10:00,237.72,237.84,237.43,237.5,5087.0,185.4645,185.5582,185.2383,185.2929,5087.0
2019-06-28 10:20:00,237.5,237.78,237.31,237.73,7587.0,185.2929,185.5113,185.1447,185.4723,7587.0
2019-06-28 10:30:00,237.75,238.53,237.75,237.88,8486.0,185.4879,186.0965,185.4879,185.5894,8486.0
2019-06-28 10:40:00,237.79,238.21,237.71,237.8,2300.0,185.5191,185.8468,185.4567,185.527,2300.0
2019-06-28 10:50:00,237.86,238.06,237.77,237.94,3482.0,185.5738,185.7298,185.5035,185.6362,3482.0
2019-06-28 11:00:00,237.8,237.8,237.59,237.68,1112.0,185.527,185.527,185.3631,185.4333,1112.0
2019-06-28 11:10:00,237.76,238.01,237.74,237.85,4737.0,185.4957,185.6908,185.4801,185.566,4737.0
2019-06-28 11:20:00,237.89,238.1,237.88,238.08,2806.0,185.5972,185.761,185.5894,185.7454,2806.0
2019-06-28 11:30:00,238.07,238.46,238.06,238.28,1854.0,185.7376,186.0419,185.7298,185.9014,1854.0
2019-06-28 11:40:00,238.25,238.36,238.15,238.3,2601.0,185.878,185.9639,185.8,185.917,2601.0
2019-06-28 11:50:00,238.26,238.3,237.98,238.22,3769.0,185.8858,185.917,185.6674,185.8546,3769.0
2019-06-28 12:00:00,238.26,238.47,238.15,238.47,3302.0,185.8858,186.0497,185.8,186.0497,3302.0
2019-06-28 12:10:00,238.48,238.75,238.46,238.75,3465.0,186.0575,186.2681,186.0419,186.2681,3465.0
2019-06-28 12:20:00,238.82,238.94,238.75,238.75,4895.0,186.3227,186.4164,186.2681,186.2681,4895.0
2019-06-28 12:30:00,238.75,238.78,238.54,238.78,6686.0,186.2681,186.2915,186.1043,186.2915,6686.0
2019-06-28 12:40:00,238.82,238.83,238.61,238.75,5453.0,186.3227,186.3305,186.1589,186.2681,5453.0
2019-06-28 12:50:00,238.77,238.84,238.65,238.79,4213.0,186.2837,186.3383,186.1901,186.2993,4213.0
2019-06-28 13:00:00,238.76,238.77,238.63,238.73,2330.0,186.2759,186.2837,186.1745,186.2525,2330.0
2019-06-28 13:10:00,238.71,238.79,238.64,238.66,4000.0,186.2369,186.2993,186.1823,186.1979,4000.0
2019-06-28 13:20:00,238.59,238.86,238.46,238.85,4233.0,186.1433,186.3539,186.0419,186.3461,4233.0
2019-06-28 13:30:00,238.87,239.09,238.79,239.08,7958.0,186.3617,186.5334,186.2993,186.5256,7958.0
2019-06-28 13:40:00,239.11,239.25,239.01,239.19,6940.0,186.549,186.6582,186.471,186.6114,6940.0
2019-06-28 13:50:00,239.19,239.29,239.03,239.28,8207.0,186.6114,186.6894,186.4866,186.6816,8207.0
2019-06-28 14:00:00,239.29,239.52,239.0,239.08,23801.0,186.6894,186.8689,186.4632,186.5256,23801.0
2019-06-28 14:10:00,239.08,239.09,238.41,238.46,31496.0,186.5256,186.5334,186.0029,186.0419,31496.0
2019-06-28 14:20:00,238.46,238.67,238.39,238.64,9538.0,186.0419,186.2057,185.9873,186.1823,9538.0
2019-06-28 14:30:00,238.64,238.66,238.42,238.44,7770.0,186.1823,186.1979,186.0107,186.0263,7770.0
2019-06-28 14:40:00,238.53,238.62,238.45,238.6,6921.0,186.0965,186.1667,186.0341,186.1511,6921.0
2019-06-28 14:50:00,238.55,238.62,238.36,238.51,11421.0,186.1121,186.1667,185.9639,186.0809,11421.0
2019-06-28 15:00:00,238.48,238.62,238.18,238.5,5955.0,186.0575,186.1667,185.8234,186.0731,5955.0
2019-06-28 15:10:00,238.44,238.46,238.21,238.41,11817.0,186.0263,186.0419,185.8468,186.0029,11817.0
2019-06-28 15:20:00,238.4,238.46,238.18,238.41,8861.0,185.9951,186.0419,185.8234,186.0029,8861.0
2019-06-28 15:30:00,238.41,238.61,237.88,237.97,16520.0,186.0029,186.1589,185.5894,185.6596,16520.0
2019-06-28 15:40:00,237.87,237.87,237.35,237.69,17082.0,185.5816,185.5816,185.1759,185.4411,17082.0
2019-06-28 15:50:00,237.66,238.25,237.28,238.1,74508.0,185.4177,185.878,185.1213,185.761,74508.0
2019-07-01 09:30:00,239.37,239.37,235.98,235.98,25953.0,186.7518,186.7518,184.107,184.107,25953.0
2019-07-01 09:40:00,235.6,236.24,235.21,235.37,7873.0,183.8106,184.3099,183.5063,183.6311,7873.0
2019-07-01 09:50:00,235.24,236.09,234.96,235.77,6208.0,183.5297,184.1928,183.3112,183.9432,6208.0
2019-07-01 10:00:00,236.02,236.02,235.11,235.16,4896.0,184.1382,184.1382,183.4283,183.4673,4896.0
2019-07-01 10:10:00,235.02,235.09,233.77,233.9,10371.0,183.358,183.4127,182.3828,182.4842,10371.0
2019-07-01 10:20:00,234.09,235.05,234.09,234.82,8207.0,182.6325,183.3815,182.6325,183.202,8207.0
2019-07-01 10:30:00,234.89,235.86,234.89,235.59,3537.0,183.2566,184.0134,183.2566,183.8028,3537.0
2019-07-01 10:40:00,235.53,235.53,235.1,235.18,2924.0,183.7559,183.7559,183.4205,183.4829,2924.0
2019-07-01 10:50:00,235.26,235.31,234.83,234.91,10363.0,183.5453,183.5843,183.2098,183.2722,10363.0
2019-07-01 11:00:00,234.9,235.03,234.74,234.86,6646.0,183.2644,183.3659,183.1396,183.2332,6646.0
2019-07-01 11:10:00,234.75,235.1,234.65,234.76,16363.0,183.1474,183.4205,183.0694,183.1552,16363.0
2019-07-01 11:20:00,234.73,234.73,234.17,234.28,7832.0,183.1318,183.1318,182.6949,182.7807,7832.0
2019-07-01 11:30:00,234.22,234.47,234.06,234.44,26860.0,182.7339,182.929,182.6091,182.9055,26860.0
2019-07-01 11:40:00,234.48,234.72,234.2,234.41,7533.0,182.9368,183.124,182.7183,182.8821,7533.0
2019-07-01 11:50:00,234.42,234.58,234.19,234.33,6406.0,182.8899,183.0148,182.7105,182.8197,6406.0
2019-07-01 12:00:00,234.3,234.3,234.03,234.3,8008.0,182.7963,182.7963,182.5857,182.7963,8008.0
2019-07-01 12:10:00,234.24,234.4,234.16,234.4,3166.0,182.7495,182.8743,182.6871,182.8743,3166.0
2019-07-01 12:20:00,234.39,234.58,234.31,234.58,5351.0,182.8665,183.0148,182.8041,183.0148,5351.0
2019-07-01 12:30:00,234.67,235.88,234.67,235.74,17136.0,183.085,184.029,183.085,183.9198,17136.0
2019-07-01 12:40:00,235.73,236.14,235.46,236.14,8597.0,183.912,184.2319,183.7013,184.2319,8597.0
2019-07-01 12:50:00,236.09,236.3,235.85,235.88,1662.0,184.1928,184.3567,184.0056,184.029,1662.0
2019-07-01 13:00:00,235.82,236.19,235.82,236.18,1900.0,183.9822,184.2709,183.9822,184.2631,1900.0
2019-07-01 13:10:00,236.22,236.6,236.22,236.29,5200.0,184.2943,184.5907,184.2943,184.3489,5200.0
2019-07-01 13:20:00,236.41,236.67,236.35,236.56,2930.0,184.4425,184.6453,184.3957,184.5595,2930.0
2019-07-01 13:30:00,236.59,236.59,236.12,236.33,7103.0,184.5829,184.5829,184.2162,184.3801,7103.0
2019-07-01 13:40:00,236.41,236.55,236.2,236.55,12359.0,184.4425,184.5517,184.2787,184.5517,12359.0
2019-07-01 13:50:00,236.55,236.7,236.43,236.55,3408.0,184.5517,184.6688,184.4581,184.5517,3408.0
2019-07-01 14:00:00,236.48,236.57,236.4,236.47,4404.0,184.4971,184.5673,184.4347,184.4893,4404.0
2019-07-01 14:10:00,236.48,236.77,236.47,236.62,2231.0,184.4971,184.7234,184.4893,184.6063,2231.0
2019-07-01 14:20:00,236.67,236.71,236.43,236.56,6449.0,184.6453,184.6766,184.4581,184.5595,6449.0
2019-07-01 14:30:00,236.56,236.62,236.46,236.6,6835.0,184.5595,184.6063,184.4815,184.5907,6835.0
2019-07-01 14:40:00,236.56,236.85,236.54,236.62,5843.0,184.5595,184.7858,184.5439,184.6063,5843.0
2019-07-01 14:50:00,236.63,237.04,236.63,237.04,7971.0,184.6141,184.934,184.6141,184.934,7971.0
2019-07-01 15:00:00,236.95,237.15,236.86,237.03,8223.0,184.8638,185.0198,184.7936,184.9262,8223.0
2019-07-01 15:10:00,237.0,237.06,236.53,236.53,5481.0,184.9028,184.9496,184.5361,184.5361,5481.0
2019-07-01 15:20:00,236.49,236.49,236.09,236.21,10231.0,184.5049,184.5049,184.1928,184.2865,10231.0
2019-07-01 15:30:00,236.22,236.43,236.0,236.41,9037.0,184.2943,184.4581,184.1226,184.4425,9037.0
2019-07-01 15:40:00,236.44,237.35,236.41,237.31,12055.0,184.4659,185.1759,184.4425,185.1447,12055.0
2019-07-01 15:50:00,237.32,237.5,236.3,236.46,52048.0,185.1525,185.2929,184.3567,184.4815,52048.0
2019-07-02 09:30:00,238.5,241.0,238.5,240.72,100484.0,186.0731,188.0235,186.0731,187.8051,100484.0
2019-07-02 09:40:00,240.8,242.91,240.7,242.59,59178.0,187.8675,189.5137,187.7895,189.264,59178.0
2019-07-02 09:50:00,242.46,242.9,241.13,242.29,58402.0,189.1626,189.5059,188.125,189.03,58402.0
2019-07-02 10:00:00,242.29,242.78,240.95,241.22,32528.0,189.03,189.4123,187.9845,188.1952,32528.0
2019-07-02 10:10:00,241.23,242.24,241.2,241.88,46826.0,188.203,188.991,188.1796,188.7101,46826.0
2019-07-02 10:20:00,241.77,243.02,241.51,242.61,26812.0,188.6243,189.5995,188.4214,189.2796,26812.0
2019-07-02 10:30:00,242.63,242.9,242.13,242.83,31017.0,189.2952,189.5059,188.9051,189.4513,31017.0
2019-07-02 10:40:00,242.96,243.26,242.33,242.7,39227.0,189.5527,189.7867,189.0612,189.3498,39227.0
2019-07-02 10:50:00,242.64,242.64,241.33,241.49,17336.0,189.303,189.303,188.281,188.4058,17336.0
2019-07-02 11:00:00,241.61,242.39,241.19,242.27,36577.0,188.4994,189.108,188.1718,189.0144,36577.0
2019-07-02 11:10:00,242.26,242.27,241.64,242.1,21261.0,189.0066,189.0144,188.5228,188.8817,21261.0
2019-07-02 11:20:00,242.19,244.15,242.19,242.63,45712.0,188.9519,190.4811,188.9519,189.2952,45712.0
2019-07-02 11:30:00,242.48,243.07,242.33,242.33,15194.0,189.1782,189.6385,189.0612,189.0612,15194.0
2019-07-02 11:40:00,242.32,242.74,242.28,242.49,18155.0,189.0534,189.381,189.0222,189.186,18155.0
2019-07-02 11:50:00,242.57,242.78,242.09,242.23,7589.0,189.2484,189.4123,188.8739,188.9832,7589.0
2019-07-02 12:00:00,242.23,242.48,241.83,241.83,6680.0,188.9832,189.1782,188.6711,188.6711,6680.0
2019-07-02 12:10:00,241.79,242.06,241.69,242.02,6508.0,188.6399,188.8505,188.5619,188.8193,6508.0
2019-07-02 12:20:00,242.08,242.84,241.92,242.58,15671.0,188.8661,189.4591,188.7413,189.2562,15671.0
2019-07-02 12:30:00,242.57,242.57,242.15,242.3,13734.0,189.2484,189.2484,188.9207,189.0378,13734.0
2019-07-02 12:40:00,242.25,242.32,241.9,242.21,7366.0,188.9988,189.0534,188.7257,188.9675,7366.0
2019-07-02 12:50:00,242.21,242.27,241.91,242.03,12098.0,188.9675,189.0144,188.7335,188.8271,12098.0
2019-07-02 13:00:00,242.05,242.07,241.78,241.87,8398.0,188.8427,188.8583,188.6321,188.7023,8398.0
2019-07-02 13:10:00,241.9,242.11,241.83,242.11,9737.0,188.7257,188.8895,188.6711,188.8895,9737.0
2019-07-02 13:20:00,242.11,242.29,242.08,242.2,9698.0,188.8895,189.03,188.8661,188.9597,9698.0
2019-07-02 13:30:00,242.2,242.48,242.1,242.47,10302.0,188.9597,189.1782,188.8817,189.1704,10302.0
2019-07-02 13:40:00,242.47,242.47,242.06,242.22,6292.0,189.1704,189.1704,188.8505,188.9754,6292.0
2019-07-02 13:50:00,242.35,242.53,242.22,242.46,10916.0,189.0768,189.2172,188.9754,189.1626,10916.0
2019-07-02 14:00:00,242.41,242.69,242.37,242.44,8610.0,189.1236,189.342,189.0924,189.147,8610.0
2019-07-02 14:10:00,242.44,242.49,242.11,242.23,8101.0,189.147,189.186,188.8895,188.9832,8101.0
2019-07-02 14:20:00,242.26,242.56,242.17,242.17,12230.0,189.0066,189.2406,188.9363,188.9363,12230.0
2019-07-02 14:30:00,242.18,242.57,242.18,242.46,13308.0,188.9441,189.2484,188.9441,189.1626,13308.0
2019-07-02 14:40:00,242.42,242.67,242.28,242.62,13498.0,189.1314,189.3264,189.0222,189.2874,13498.0
2019-07-02 14:50:00,242.66,242.99,242.58,242.95,18201.0,189.3186,189.5761,189.2562,189.5449,18201.0
2019-07-02 15:00:00,242.92,243.56,242.85,243.48,34854.0,189.5215,190.0208,189.4669,189.9584,34854.0
2019-07-02 15:10:00,243.49,243.57,242.84,242.9,25577.0,189.9662,190.0286,189.4591,189.5059,25577.0
2019-07-02 15:20:00,242.93,242.98,242.73,242.83,23929.0,189.5293,189.5683,189.3732,189.4513,23929.0
2019-07-02 15:30:00,242.86,243.04,242.48,242.76,32174.0,189.4747,189.6151,189.1782,189.3966,32174.0
2019-07-02 15:40:00,242.7,242.95,242.26,242.31,35300.0,189.3498,189.5449,189.0066,189.0456,35300.0
2019-07-02 15:50:00,242.32,242.66,242.16,242.58,86864.0,189.0534,189.3186,188.9285,189.2562,86864.0
2019-07-03 09:30:00,243.61,245.45,243.04,244.7,57257.0,190.0598,191.4953,189.6151,190.9102,57257.0
2019-07-03 09:40:00,244.7,244.86,243.99,244.5,13643.0,190.9102,191.035,190.3563,190.7542,13643.0
2019-07-03 09:50:00,244.5,245.22,244.5,244.94,15240.0,190.7542,191.3159,190.7542,191.0974,15240.0
2019-07-03 10:00:00,245.06,245.9,244.95,245.9,17538.0,191.1911,191.8464,191.1052,191.8464,17538.0
2019-07-03 10:10:00,245.92,246.27,245.57,245.95,73966.0,191.862,192.1351,191.589,191.8854,73966.0
2019-07-03 10:20:00,245.95,246.12,245.59,245.77,17387.0,191.8854,192.0181,191.6046,191.745,17387.0
2019-07-03 10:30:00,245.82,246.32,245.77,246.3,25034.0,191.784,192.1741,191.745,192.1585,25034.0
2019-07-03 10:40:00,246.34,246.5,245.9,245.9,14954.0,192.1897,192.3145,191.8464,191.8464,14954.0
2019-07-03 10:50:00,245.9,246.47,245.27,246.36,33062.0,191.8464,192.2911,191.3549,192.2053,33062.0
2019-07-03 11:00:00,246.36,246.66,246.33,246.54,13539.0,192.2053,192.4394,192.1819,192.3457,13539.0
2019-07-03 11:10:00,246.53,246.7,246.12,246.12,27114.0,192.3379,192.4706,192.0181,192.0181,27114.0
2019-07-03 11:20:00,246.12,246.55,245.81,246.55,40913.0,192.0181,192.3535,191.7762,192.3535,40913.0
2019-07-03 11:30:00,246.57,247.09,246.47,247.08,29827.0,192.3691,192.7748,192.2911,192.767,29827.0
2019-07-03 11:40:00,247.13,247.16,246.69,247.06,15456.0,192.806,192.8294,192.4628,192.7514,15456.0
2019-07-03 11:50:00,247.07,247.3,246.97,247.21,20576.0,192.7592,192.9387,192.6812,192.8685,20576.0
2019-07-03 12:00:00,247.22,247.35,247.14,247.14,22035.0,192.8763,192.9777,192.8138,192.8138,22035.0
2019-07-03 12:10:00,247.16,247.26,247.02,247.1,19663.0,192.8294,192.9075,192.7202,192.7826,19663.0
2019-07-03 12:20:00,247.09,247.51,247.05,247.46,18793.0,192.7748,193.1025,192.7436,193.0635,18793.0
2019-07-03 12:30:00,247.46,247.46,247.05,247.12,31855.0,193.0635,193.0635,192.7436,192.7982,31855.0
2019-07-03 12:40:00,247.13,247.68,247.12,247.68,22072.0,192.806,193.2351,192.7982,193.2351,22072.0
2019-07-03 12:50:00,247.71,247.92,247.44,247.58,69809.0,193.2585,193.4224,193.0479,193.1571,69809.0
2019-07-05 09:30:00,245.0,246.62,242.35,244.23,27286.0,191.1443,192.4081,189.0768,190.5435,27286.0
2019-07-05 09:40:00,244.93,245.55,243.18,243.68,47020.0,191.0896,191.5734,189.7243,190.1144,47020.0
2019-07-05 09:50:00,244.13,245.2,243.67,244.82,25536.0,190.4655,191.3003,190.1066,191.0038,25536.0
2019-07-05 10:00:00,244.66,245.35,243.95,245.06,24935.0,190.879,191.4173,190.3251,191.1911,24935.0
2019-07-05 10:10:00,245.02,245.15,244.41,244.74,11602.0,191.1599,191.2613,190.6839,190.9414,11602.0
2019-07-05 10:20:00,244.65,245.25,244.59,245.0,5857.0,190.8712,191.3393,190.8244,191.1443,5857.0
2019-07-05 10:30:00,245.0,245.24,244.66,244.9,6993.0,191.1443,191.3315,190.879,191.0662,6993.0
2019-07-05 10:40:00,244.86,244.99,244.62,244.83,4714.0,191.035,191.1365,190.8478,191.0116,4714.0
2019-07-05 10:50:00,245.04,245.2,244.66,245.01,8996.0,191.1755,191.3003,190.879,191.1521,8996.0
2019-07-05 11:00:00,245.02,245.37,245.0,245.27,9810.0,191.1599,191.4329,191.1443,191.3549,9810.0
2019-07-05 11:10:00,245.33,245.88,245.33,245.88,5128.0,191.4017,191.8308,191.4017,191.8308,5128.0
2019-07-05 11:20:00,245.95,245.95,245.37,245.94,9062.0,191.8854,191.8854,191.4329,191.8776,9062.0
2019-07-05 11:30:00,245.92,245.93,245.53,245.72,10299.0,191.862,191.8698,191.5577,191.706,10299.0
2019-07-05 11:40:00,245.69,245.73,245.51,245.59,4784.0,191.6826,191.7138,191.5421,191.6046,4784.0
2019-07-05 11:50:00,245.69,246.06,245.65,245.83,6675.0,191.6826,191.9712,191.6514,191.7918,6675.0
2019-07-05 12:00:00,245.73,245.94,245.52,245.89,4356.0,191.7138,191.8776,191.5499,191.8386,4356.0
2019-07-05 12:10:00,245.88,246.23,245.81,246.16,3479.0,191.8308,192.1039,191.7762,192.0493,3479.0
2019-07-05 12:20:00,246.23,246.32,246.15,246.29,3725.0,192.1039,192.1741,192.0415,192.1507,3725.0
2019-07-05 12:30:00,246.26,246.53,246.26,246.51,3998.0,192.1273,192.3379,192.1273,192.3223,3998.0
2019-07-05 12:40:00,246.64,246.92,246.61,246.89,6227.0,192.4237,192.6422,192.4003,192.6188,6227.0
2019-07-05 12:50:00,246.92,247.17,246.73,246.73,13933.0,192.6422,192.8372,192.494,192.494,13933.0
2019-07-05 13:00:00,246.71,246.71,245.97,246.29,6300.0,192.4784,192.4784,191.901,192.1507,6300.0
2019-07-05 13:10:00,246.27,246.39,246.15,246.27,3407.0,192.1351,192.2287,192.0415,192.1351,3407.0
2019-07-05 13:20:00,246.48,246.5,246.17,246.2,3781.0,192.2989,192.3145,192.0571,192.0805,3781.0
2019-07-05 13:30:00,246.23,246.47,246.23,246.47,2709.0,192.1039,192.2911,192.1039,192.2911,2709.0
2019-07-05 13:40:00,246.52,246.74,246.48,246.64,3390.0,192.3301,192.5018,192.2989,192.4237,3390.0
2019-07-05 13:50:00,246.71,246.8,246.6,246.8,2900.0,192.4784,192.5486,192.3925,192.5486,2900.0
2019-07-05 14:00:00,246.75,246.79,246.49,246.55,7079.0,192.5096,192.5408,192.3067,192.3535,7079.0
2019-07-05 14:10:00,246.58,246.58,246.23,246.5,12274.0,192.3769,192.3769,192.1039,192.3145,12274.0
2019-07-05 14:20:00,246.57,246.57,246.3,246.3,10571.0,192.3691,192.3691,192.1585,192.1585,10571.0
2019-07-05 14:30:00,246.29,247.07,246.22,246.94,19907.0,192.1507,192.7592,192.0961,192.6578,19907.0
2019-07-05 14:40:00,246.87,246.88,246.17,246.23,2800.0,192.6032,192.611,192.0571,192.1039,2800.0
2019-07-05 14:50:00,246.2,246.41,246.09,246.35,5905.0,192.0805,192.2443,191.9946,192.1975,5905.0
2019-07-05 15:00:00,246.41,246.46,246.02,246.11,5884.0,192.2443,192.2833,191.94,192.0103,5884.0
2019-07-05 15:10:00,246.15,246.25,245.2,245.2,6398.0,192.0415,192.1195,191.3003,191.3003,6398.0
2019-07-05 15:20:00,245.27,245.37,244.93,245.16,17760.0,191.3549,191.4329,191.0896,191.2691,17760.0
2019-07-05 15:30:00,245.19,245.38,244.79,244.9,19914.0,191.2925,191.4407,190.9804,191.0662,19914.0
2019-07-05 15:40:00,244.9,244.9,244.4,244.68,23158.0,191.0662,191.0662,190.6761,190.8946,23158.0
2019-07-05 15:50:00,244.7,245.3,244.7,245.24,68129.0,190.9102,191.3783,190.9102,191.3315,68129.0
2019-07-08 09:30:00,245.57,246.7,245.38,246.7,13574.0,191.589,192.4706,191.4407,192.4706,13574.0
2019-07-08 09:40:00,246.58,246.58,245.78,245.98,17055.0,192.3769,192.3769,191.7528,191.9088,17055.0
2019-07-08 09:50:00,245.79,246.27,245.31,245.31,25876.0,191.7606,192.1351,191.3861,191.3861,25876.0
2019-07-08 10:00:00,245.37,245.75,244.85,245.63,33161.0,191.4329,191.7294,191.0272,191.6358,33161.0
2019-07-08 10:10:00,245.5,245.73,245.27,245.42,30713.0,191.5343,191.7138,191.3549,191.4719,30713.0
2019-07-08 10:20:00,245.53,246.2,245.53,246.06,3213.0,191.5577,192.0805,191.5577,191.9712,3213.0
2019-07-08 10:30:00,245.97,246.39,245.94,246.3,20849.0,191.901,192.2287,191.8776,192.1585,20849.0
2019-07-08 10:40:00,246.42,246.9,246.37,246.38,9179.0,192.2521,192.6266,192.2131,192.2209,9179.0
2019-07-08 10:50:00,246.38,246.74,246.04,246.7,9494.0,192.2209,192.5018,191.9556,192.4706,9494.0
2019-07-08 11:00:00,246.66,246.68,246.4,246.58,9954.0,192.4394,192.455,192.2365,192.3769,9954.0
2019-07-08 11:10:00,246.58,246.67,246.26,246.32,8657.0,192.3769,192.4472,192.1273,192.1741,8657.0
2019-07-08 11:20:00,246.33,247.05,246.33,247.05,12432.0,192.1819,192.7436,192.1819,192.7436,12432.0
2019-07-08 11:30:00,247.15,247.15,246.67,246.86,9567.0,192.8216,192.8216,192.4472,192.5954,9567.0
2019-07-08 11:40:00,246.97,247.1,246.9,246.91,4471.0,192.6812,192.7826,192.6266,192.6344,4471.0
2019-07-08 11:50:00,247.01,247.25,246.93,247.19,5277.0,192.7124,192.8997,192.65,192.8528,5277.0
2019-07-08 12:00:00,247.2,247.65,247.07,247.24,17748.0,192.8606,193.2117,192.7592,192.8919,17748.0
2019-07-08 12:10:00,247.27,247.27,246.98,247.06,19367.0,192.9153,192.9153,192.689,192.7514,19367.0
2019-07-08 12:20:00,247.14,247.14,246.87,246.9,7611.0,192.8138,192.8138,192.6032,192.6266,7611.0
2019-07-08 12:30:00,246.97,247.16,246.97,247.15,5340.0,192.6812,192.8294,192.6812,192.8216,5340.0
2019-07-08 12:40:00,247.18,247.23,246.97,247.04,8313.0,192.845,192.8841,192.6812,192.7358,8313.0
2019-07-08 12:50:00,247.02,247.16,246.95,247.13,5909.0,192.7202,192.8294,192.6656,192.806,5909.0
2019-07-08 13:00:00,247.14,247.14,246.81,247.1,11248.0,192.8138,192.8138,192.5564,192.7826,11248.0
2019-07-08 13:10:00,247.07,247.44,247.05,247.43,5635.0,192.7592,193.0479,192.7436,193.0401,5635.0
2019-07-08 13:20:00,247.35,247.62,247.35,247.57,9561.0,192.9777,193.1883,192.9777,193.1493,9561.0
2019-07-08 13:30:00,247.64,247.73,247.6,247.66,7314.0,193.2039,193.2741,193.1727,193.2195,7314.0
2019-07-08 13:40:00,247.69,247.69,247.56,247.68,7318.0,193.2429,193.2429,193.1415,193.2351,7318.0
2019-07-08 13:50:00,247.63,247.93,247.62,247.77,9368.0,193.1961,193.4302,193.1883,193.3054,9368.0
2019-07-08 14:00:00,247.81,247.84,247.58,247.78,4935.0,193.3366,193.36,193.1571,193.3132,4935.0
2019-07-08 14:10:00,247.78,247.85,247.49,247.56,12879.0,193.3132,193.3678,193.0869,193.1415,12879.0
2019-07-08 14:20:00,247.6,247.87,247.51,247.78,7088.0,193.1727,193.3834,193.1025,193.3132,7088.0
2019-07-08 14:30:00,247.81,248.09,247.64,247.74,6168.0,193.3366,193.555,193.2039,193.2819,6168.0
2019-07-08 14:40:00,247.72,247.83,247.51,247.75,6714.0,193.2663,193.3522,193.1025,193.2897,6714.0
2019-07-08 14:50:00,247.75,247.78,247.54,247.62,6897.0,193.2897,193.3132,193.1259,193.1883,6897.0
2019-07-08 15:00:00,247.64,247.68,247.26,247.39,9422.0,193.2039,193.2351,192.9075,193.0089,9422.0
2019-07-08 15:10:00,247.41,247.66,247.31,247.55,9874.0,193.0245,193.2195,192.9465,193.1337,9874.0
2019-07-08 15:20:00,247.55,247.56,246.51,246.82,13248.0,193.1337,193.1415,192.3223,192.5642,13248.0
2019-07-08 15:30:00,246.78,247.03,246.42,246.64,45137.0,192.533,192.728,192.2521,192.4237,45137.0
2019-07-08 15:40:00,246.68,246.88,246.11,246.21,29983.0,192.455,192.611,192.0103,192.0883,29983.0
2019-07-08 15:50:00,246.31,246.74,246.31,246.67,55913.0,192.1663,192.5018,192.1663,192.4472,55913.0
2019-07-09 09:30:00,247.16,247.77,246.72,247.01,11808.0,192.8294,193.3054,192.4862,192.7124,11808.0
2019-07-09 09:40:00,247.0,247.2,246.52,246.52,3442.0,192.7046,192.8606,192.3301,192.3301,3442.0
2019-07-09 09:50:00,246.5,247.09,246.47,246.5,20326.0,192.3145,192.7748,192.2911,192.3145,20326.0
2019-07-09 10:00:00,246.34,246.93,246.34,246.93,11049.0,192.1897,192.65,192.1897,192.65,11049.0
2019-07-09 10:10:00,246.78,246.98,246.77,246.98,2547.0,192.533,192.689,192.5252,192.689,2547.0
2019-07-09 10:20:00,246.89,247.0,246.6,246.72,4772.0,192.6188,192.7046,192.3925,192.4862,4772.0
2019-07-09 10:30:00,246.9,247.48,246.89,247.47,2799.0,192.6266,193.0791,192.6188,193.0713,2799.0
2019-07-09 10:40:00,247.51,247.56,247.15,247.28,7644.0,193.1025,193.1415,192.8216,192.9231,7644.0
2019-07-09 10:50:00,247.4,247.71,247.36,247.64,3966.0,193.0167,193.2585,192.9855,193.2039,3966.0
2019-07-09 11:00:00,247.71,248.19,247.64,248.06,8514.0,193.2585,193.633,193.2039,193.5316,8514.0
2019-07-09 11:10:00,248.06,248.06,247.78,247.91,7268.0,193.5316,193.5316,193.3132,193.4146,7268.0
2019-07-09 11:20:00,248.01,248.37,247.68,247.79,15537.0,193.4926,193.7735,193.2351,193.321,15537.0
2019-07-09 11:30:00,247.82,247.86,247.6,247.75,6147.0,193.3444,193.3756,193.1727,193.2897,6147.0
2019-07-09 11:40:00,247.7,247.7,247.44,247.44,2838.0,193.2507,193.2507,193.0479,193.0479,2838.0
2019-07-09 11:50:00,247.41,247.73,247.41,247.56,5562.0,193.0245,193.2741,193.0245,193.1415,5562.0
2019-07-09 12:00:00,247.56,247.6,247.17,247.21,6661.0,193.1415,193.1727,192.8372,192.8685,6661.0
2019-07-09 12:10:00,247.09,247.44,247.09,247.34,7920.0,192.7748,193.0479,192.7748,192.9699,7920.0
2019-07-09 12:20:00,247.36,247.44,247.12,247.12,4391.0,192.9855,193.0479,192.7982,192.7982,4391.0
2019-07-09 12:30:00,247.15,247.19,246.73,246.89,29900.0,192.8216,192.8528,192.494,192.6188,29900.0
2019-07-09 12:40:00,246.89,247.48,246.88,247.48,8110.0,192.6188,193.0791,192.611,193.0791,8110.0
2019-07-09 12:50:00,247.48,247.61,247.23,247.23,3904.0,193.0791,193.1805,192.8841,192.8841,3904.0
2019-07-09 13:00:00,247.25,247.38,247.18,247.3,3389.0,192.8997,193.0011,192.845,192.9387,3389.0
2019-07-09 13:10:00,247.26,247.36,246.99,247.0,4376.0,192.9075,192.9855,192.6968,192.7046,4376.0
2019-07-09 13:20:00,246.99,247.14,246.86,247.05,3925.0,192.6968,192.8138,192.5954,192.7436,3925.0
2019-07-09 13:30:00,247.09,247.16,247.05,247.06,6120.0,192.7748,192.8294,192.7436,192.7514,6120.0
2019-07-09 13:40:00,247.09,247.09,246.83,246.95,6210.0,192.7748,192.7748,192.572,192.6656,6210.0
2019-07-09 13:50:00,246.9,247.03,246.81,246.87,18419.0,192.6266,192.728,192.5564,192.6032,18419.0
2019-07-09 14:00:00,246.89,247.02,246.84,246.95,11260.0,192.6188,192.7202,192.5798,192.6656,11260.0
2019-07-09 14:10:00,247.0,247.09,246.92,247.05,3215.0,192.7046,192.7748,192.6422,192.7436,3215.0
2019-07-09 14:20:00,247.07,247.1,246.99,247.05,2621.0,192.7592,192.7826,192.6968,192.7436,2621.0
2019-07-09 14:30:00,247.1,247.16,247.01,247.03,5798.0,192.7826,192.8294,192.7124,192.728,5798.0
2019-07-09 14:40:00,247.0,247.13,246.86,246.89,14164.0,192.7046,192.806,192.5954,192.6188,14164.0
2019-07-09 14:50:00,246.92,247.19,246.89,247.13,3634.0,192.6422,192.8528,192.6188,192.806,3634.0
2019-07-09 15:00:00,247.07,247.12,246.98,247.01,4445.0,192.7592,192.7982,192.689,192.7124,4445.0
2019-07-09 15:10:00,246.96,247.29,246.89,247.29,6604.0,192.6734,192.9309,192.6188,192.9309,6604.0
2019-07-09 15:20:00,247.32,247.35,247.15,247.28,7725.0,192.9543,192.9777,192.8216,192.9231,7725.0
2019-07-09 15:30:00,247.31,247.71,247.31,247.65,17117.0,192.9465,193.2585,192.9465,193.2117,17117.0
2019-07-09 15:40:00,247.67,247.85,247.51,247.79,16795.0,193.2273,193.3678,193.1025,193.321,16795.0
2019-07-09 15:50:00,247.81,247.99,247.47,247.51,68837.0,193.3366,193.477,193.0713,193.1025,68837.0
2019-07-10 09:30:00,248.24,248.87,246.65,247.55,9946.0,193.672,194.1636,192.4316,193.1337,9946.0
2019-07-10 09:40:00,247.42,247.81,247.08,247.08,8418.0,193.0323,193.3366,192.767,192.767,8418.0
2019-07-10 09:50:00,247.25,247.55,247.13,247.34,5508.0,192.8997,193.1337,192.806,192.9699,5508.0
2019-07-10 10:00:00,247.34,247.69,247.22,247.68,3722.0,192.9699,193.2429,192.8763,193.2351,3722.0
2019-07-10 10:10:00,247.54,247.59,247.19,247.26,1465.0,193.1259,193.1649,192.8528,192.9075,1465.0
2019-07-10 10:20:00,247.15,247.87,247.01,247.79,5738.0,192.8216,193.3834,192.7124,193.321,5738.0
2019-07-10 10:30:00,247.69,247.79,247.43,247.61,5866.0,193.2429,193.321,193.0401,193.1805,5866.0
2019-07-10 10:40:00,247.64,248.54,247.6,248.25,6534.0,193.2039,193.9061,193.1727,193.6798,6534.0
2019-07-10 10:50:00,248.23,249.25,248.23,249.05,6675.0,193.6642,194.46,193.6642,194.304,6675.0
2019-07-10 11:00:00,248.89,248.89,247.98,248.24,6786.0,194.1792,194.1792,193.4692,193.672,6786.0
2019-07-10 11:10:00,248.17,248.66,248.06,248.16,14297.0,193.6174,193.9997,193.5316,193.6096,14297.0
2019-07-10 11:20:00,248.18,248.62,248.06,248.3,60546.0,193.6252,193.9685,193.5316,193.7188,60546.0
2019-07-10 11:30:00,248.36,248.89,248.3,248.89,38455.0,193.7657,194.1792,193.7188,194.1792,38455.0
2019-07-10 11:40:00,248.89,248.99,248.7,248.89,3736.0,194.1792,194.2572,194.0309,194.1792,3736.0
2019-07-10 11:50:00,248.87,249.32,248.87,249.32,12087.0,194.1636,194.5146,194.1636,194.5146,12087.0
2019-07-10 12:00:00,249.36,249.52,248.88,248.9,10612.0,194.5458,194.6707,194.1714,194.187,10612.0
2019-07-10 12:10:00,248.95,249.02,248.57,249.02,4730.0,194.226,194.2806,193.9295,194.2806,4730.0
2019-07-10 12:20:00,248.9,249.07,248.76,249.07,8401.0,194.187,194.3196,194.0777,194.3196,8401.0
2019-07-10 12:30:00,249.13,249.21,248.89,249.07,5689.0,194.3664,194.4288,194.1792,194.3196,5689.0
2019-07-10 12:40:00,249.08,249.24,249.06,249.12,2702.0,194.3274,194.4522,194.3118,194.3586,2702.0
2019-07-10 12:50:00,249.12,249.63,249.06,249.54,3131.0,194.3586,194.7565,194.3118,194.6863,3131.0
2019-07-10 13:00:00,249.65,249.84,249.56,249.84,6444.0,194.7721,194.9203,194.7019,194.9203,6444.0
2019-07-10 13:10:00,249.75,249.83,249.6,249.65,6969.0,194.8501,194.9125,194.7331,194.7721,6969.0
2019-07-10 13:20:00,249.7,249.82,249.59,249.73,5843.0,194.8111,194.9047,194.7253,194.8345,5843.0
2019-07-10 13:30:00,249.68,249.73,249.54,249.54,7696.0,194.7955,194.8345,194.6863,194.6863,7696.0
2019-07-10 13:40:00,249.52,249.53,249.26,249.3,2878.0,194.6707,194.6785,194.4678,194.499,2878.0
2019-07-10 13:50:00,249.28,249.39,249.26,249.39,2323.0,194.4834,194.5692,194.4678,194.5692,2323.0
2019-07-10 14:00:00,249.42,249.64,249.26,249.3,4525.0,194.5927,194.7643,194.4678,194.499,4525.0
2019-07-10 14:10:00,249.19,249.31,249.15,249.24,4275.0,194.4132,194.5068,194.382,194.4522,4275.0
2019-07-10 14:20:00,249.24,249.24,249.08,249.09,4273.0,194.4522,194.4522,194.3274,194.3352,4273.0
2019-07-10 14:30:00,249.14,249.24,248.63,248.63,12497.0,194.3742,194.4522,193.9763,193.9763,12497.0
2019-07-10 14:40:00,248.61,248.76,248.52,248.64,5260.0,193.9607,194.0777,193.8905,193.9841,5260.0
2019-07-10 14:50:00,248.71,248.78,248.58,248.71,3302.0,194.0387,194.0933,193.9373,194.0387,3302.0
2019-07-10 15:00:00,248.72,248.83,248.46,248.63,9091.0,194.0465,194.1323,193.8437,193.9763,9091.0
2019-07-10 15:10:00,248.62,248.82,248.39,248.44,12055.0,193.9685,194.1245,193.7891,193.8281,12055.0
2019-07-10 15:20:00,248.39,248.63,248.27,248.47,10699.0,193.7891,193.9763,193.6954,193.8515,10699.0
2019-07-10 15:30:00,248.49,249.32,248.31,249.22,8744.0,193.8671,194.5146,193.7267,194.4366,8744.0
2019-07-10 15:40:00,249.2,249.69,249.2,249.64,18129.0,194.421,194.8033,194.421,194.7643,18129.0
2019-07-10 15:50:00,249.67,249.89,249.31,249.57,42549.0,194.7877,194.9593,194.5068,194.7097,42549.0
2019-07-11 09:30:00,248.96,249.64,248.37,249.64,10076.0,194.2338,194.7643,193.7735,194.7643,10076.0
2019-07-11 09:40:00,249.39,249.99,249.38,249.92,2126.0,194.5692,195.0374,194.5614,194.9827,2126.0
2019-07-11 09:50:00,249.99,250.39,249.48,249.52,5449.0,195.0374,195.3494,194.6395,194.6707,5449.0
2019-07-11 10:00:00,249.69,250.05,249.5,250.05,9648.0,194.8033,195.0842,194.6551,195.0842,9648.0
2019-07-11 10:10:00,249.79,250.25,249.75,249.82,6553.0,194.8813,195.2402,194.8501,194.9047,6553.0
2019-07-11 10:20:00,249.79,249.84,249.47,249.48,4600.0,194.8813,194.9203,194.6317,194.6395,4600.0
2019-07-11 10:30:00,249.48,249.69,248.88,249.17,12370.0,194.6395,194.8033,194.1714,194.3976,12370.0
2019-07-11 10:40:00,249.17,249.71,248.92,249.55,34680.0,194.3976,194.8189,194.2026,194.6941,34680.0
2019-07-11 10:50:00,249.55,249.6,248.81,248.81,34854.0,194.6941,194.7331,194.1167,194.1167,34854.0
2019-07-11 11:00:00,248.9,248.96,248.6,248.69,37153.0,194.187,194.2338,193.9529,194.0231,37153.0
2019-07-11 11:10:00,248.56,248.91,248.27,248.34,39478.0,193.9217,194.1948,193.6954,193.7501,39478.0
2019-07-11 11:20:00,248.27,248.34,247.71,247.75,6351.0,193.6954,193.7501,193.2585,193.2897,6351.0
2019-07-11 11:30:00,247.72,248.15,247.68,248.15,17934.0,193.2663,193.6018,193.2351,193.6018,17934.0
2019-07-11 11:40:00,248.05,248.05,247.61,247.83,16773.0,193.5238,193.5238,193.1805,193.3522,16773.0
2019-07-11 11:50:00,247.77,248.02,247.56,247.79,21859.0,193.3054,193.5004,193.1415,193.321,21859.0
2019-07-11 12:00:00,247.79,248.03,247.72,247.95,9632.0,193.321,193.5082,193.2663,193.4458,9632.0
2019-07-11 12:10:00,247.97,248.16,247.82,247.96,9364.0,193.4614,193.6096,193.3444,193.4536,9364.0
2019-07-11 12:20:00,247.97,248.36,247.86,248.21,26109.0,193.4614,193.7657,193.3756,193.6486,26109.0
2019-07-11 12:30:00,248.06,248.27,248.04,248.14,37925.0,193.5316,193.6954,193.516,193.594,37925.0
2019-07-11 12:40:00,248.12,248.12,247.47,247.58,33361.0,193.5784,193.5784,193.0713,193.1571,33361.0
2019-07-11 12:50:00,247.6,247.6,247.04,247.19,4048.0,193.1727,193.1727,192.7358,192.8528,4048.0
2019-07-11 13:00:00,247.17,247.58,246.92,247.41,34729.0,192.8372,193.1571,192.6422,193.0245,34729.0
2019-07-11 13:10:00,247.34,247.77,247.34,247.48,4411.0,192.9699,193.3054,192.9699,193.0791,4411.0
2019-07-11 13:20:00,247.42,247.62,247.41,247.62,2511.0,193.0323,193.1883,193.0245,193.1883,2511.0
2019-07-11 13:30:00,247.51,247.65,247.31,247.55,5101.0,193.1025,193.2117,192.9465,193.1337,5101.0
2019-07-11 13:40:00,247.77,247.82,247.53,247.8,5529.0,193.3054,193.3444,193.1181,193.3288,5529.0
2019-07-11 13:50:00,247.74,247.96,247.73,247.74,3550.0,193.2819,193.4536,193.2741,193.2819,3550.0
2019-07-11 14:00:00,247.76,247.91,247.71,247.75,4558.0,193.2976,193.4146,193.2585,193.2897,4558.0
2019-07-11 14:10:00,247.67,247.79,247.08,247.3,29692.0,193.2273,193.321,192.767,192.9387,29692.0
2019-07-11 14:20:00,247.3,247.63,247.26,247.53,5677.0,192.9387,193.1961,192.9075,193.1181,5677.0
2019-07-11 14:30:00,247.64,248.16,247.64,248.1,4200.0,193.2039,193.6096,193.2039,193.5628,4200.0
2019-07-11 14:40:00,248.17,248.33,248.15,248.2,3065.0,193.6174,193.7423,193.6018,193.6408,3065.0
2019-07-11 14:50:00,248.27,248.27,248.02,248.09,6930.0,193.6954,193.6954,193.5004,193.555,6930.0
2019-07-11 15:00:00,248.08,248.49,247.97,248.42,3350.0,193.5472,193.8671,193.4614,193.8125,3350.0
2019-07-11 15:10:00,248.5,248.62,248.41,248.55,8400.0,193.8749,193.9685,193.8047,193.9139,8400.0
2019-07-11 15:20:00,248.5,248.55,248.19,248.25,15276.0,193.8749,193.9139,193.633,193.6798,15276.0
2019-07-11 15:30:00,248.25,248.66,248.02,248.49,15696.0,193.6798,193.9997,193.5004,193.8671,15696.0
2019-07-11 15:40:00,248.43,248.66,248.25,248.51,13680.0,193.8203,193.9997,193.6798,193.8827,13680.0
2019-07-11 15:50:00,248.49,248.73,248.41,248.62,44529.0,193.8671,194.0543,193.8047,193.9685,44529.0
2019-07-12 09:30:00,249.22,249.22,247.39,248.57,11596.0,194.4366,194.4366,193.0089,193.9295,11596.0
2019-07-12 09:40:00,248.61,249.38,248.48,248.74,3569.0,193.9607,194.5614,193.8593,194.0621,3569.0
2019-07-12 09:50:00,248.98,249.24,248.54,248.78,2479.0,194.2494,194.4522,193.9061,194.0933,2479.0
2019-07-12 10:00:00,248.89,249.15,248.75,248.98,1319.0,194.1792,194.382,194.0699,194.2494,1319.0
2019-07-12 10:10:00,248.88,249.17,248.4,248.87,1108.0,194.1714,194.3976,193.7969,194.1636,1108.0
2019-07-12 10:20:00,249.0,249.0,248.25,248.5,6668.0,194.265,194.265,193.6798,193.8749,6668.0
2019-07-12 10:30:00,248.56,248.72,247.97,248.24,6523.0,193.9217,194.0465,193.4614,193.672,6523.0
2019-07-12 10:40:00,248.24,248.72,248.11,248.67,2852.0,193.672,194.0465,193.5706,194.0075,2852.0
2019-07-12 10:50:00,248.72,248.72,248.37,248.41,2576.0,194.0465,194.0465,193.7735,193.8047,2576.0
2019-07-12 11:00:00,248.39,248.84,248.39,248.83,2100.0,193.7891,194.1401,193.7891,194.1323,2100.0
2019-07-12 11:10:00,248.77,249.12,248.77,248.89,2017.0,194.0855,194.3586,194.0855,194.1792,2017.0
2019-07-12 11:20:00,248.88,248.96,248.69,248.85,2212.0,194.1714,194.2338,194.0231,194.1479,2212.0
2019-07-12 11:30:00,248.8,248.9,248.47,248.85,2643.0,194.1089,194.187,193.8515,194.1479,2643.0
2019-07-12 11:40:00,248.85,248.85,248.61,248.78,1468.0,194.1479,194.1479,193.9607,194.0933,1468.0
2019-07-12 11:50:00,248.83,249.0,248.77,248.77,1650.0,194.1323,194.265,194.0855,194.0855,1650.0
2019-07-12 12:00:00,248.79,248.9,248.48,248.53,22553.0,194.1011,194.187,193.8593,193.8983,22553.0
2019-07-12 12:10:00,248.42,248.42,248.17,248.27,7189.0,193.8125,193.8125,193.6174,193.6954,7189.0
2019-07-12 12:20:00,248.31,248.84,248.31,248.69,8600.0,193.7267,194.1401,193.7267,194.0231,8600.0
2019-07-12 12:30:00,248.69,248.72,248.48,248.49,2400.0,194.0231,194.0465,193.8593,193.8671,2400.0
2019-07-12 12:40:00,248.5,248.71,248.29,248.69,3209.0,193.8749,194.0387,193.711,194.0231,3209.0
2019-07-12 12:50:00,248.62,249.0,248.54,248.95,2300.0,193.9685,194.265,193.9061,194.226,2300.0
2019-07-12 13:00:00,248.94,248.94,248.69,248.69,1265.0,194.2182,194.2182,194.0231,194.0231,1265.0
2019-07-12 13:10:00,248.86,248.97,248.44,248.45,5949.0,194.1557,194.2416,193.8281,193.8359,5949.0
2019-07-12 13:20:00,248.46,248.71,248.41,248.63,4536.0,193.8437,194.0387,193.8047,193.9763,4536.0
2019-07-12 13:30:00,248.71,249.23,248.71,249.22,4026.0,194.0387,194.4444,194.0387,194.4366,4026.0
2019-07-12 13:40:00,249.19,249.22,248.73,248.8,9610.0,194.4132,194.4366,194.0543,194.1089,9610.0
2019-07-12 13:50:00,248.76,248.9,248.7,248.74,2174.0,194.0777,194.187,194.0309,194.0621,2174.0
2019-07-12 14:00:00,248.83,248.87,248.57,248.79,6020.0,194.1323,194.1636,193.9295,194.1011,6020.0
2019-07-12 14:10:00,248.77,249.0,248.65,248.71,2752.0,194.0855,194.265,193.9919,194.0387,2752.0
2019-07-12 14:20:00,248.82,248.91,248.6,248.6,2721.0,194.1245,194.1948,193.9529,193.9529,2721.0
2019-07-12 14:30:00,248.68,249.09,248.64,249.01,3404.0,194.0153,194.3352,193.9841,194.2728,3404.0
2019-07-12 14:40:00,249.02,249.1,248.83,249.1,3000.0,194.2806,194.343,194.1323,194.343,3000.0
2019-07-12 14:50:00,249.1,249.18,248.88,249.17,3072.0,194.343,194.4054,194.1714,194.3976,3072.0
2019-07-12 15:00:00,249.22,249.22,248.78,248.98,4700.0,194.4366,194.4366,194.0933,194.2494,4700.0
2019-07-12 15:10:00,248.82,248.86,248.56,248.65,4922.0,194.1245,194.1557,193.9217,193.9919,4922.0
2019-07-12 15:20:00,248.6,248.75,248.52,248.54,10451.0,193.9529,194.0699,193.8905,193.9061,10451.0
2019-07-12 15:30:00,248.7,248.95,248.67,248.74,5804.0,194.0309,194.226,194.0075,194.0621,5804.0
2019-07-12 15:40:00,248.63,248.91,248.3,248.86,28333.0,193.9763,194.1948,193.7188,194.1557,28333.0
2019-07-12 15:50:00,248.8,248.88,248.49,248.68,36004.0,194.1089,194.1714,193.8671,194.0153,36004.0
2019-07-15 09:30:00,249.68,250.0,248.26,249.87,10938.0,194.7955,195.0452,193.6876,194.9437,10938.0
2019-07-15 09:40:00,250.0,250.34,248.98,249.41,7156.0,195.0452,195.3104,194.2494,194.5848,7156.0
2019-07-15 09:50:00,249.87,250.39,249.87,250.39,2444.0,194.9437,195.3494,194.9437,195.3494,2444.0
2019-07-15 10:00:00,250.33,251.28,250.2,251.09,5209.0,195.3026,196.0438,195.2012,195.8956,5209.0
2019-07-15 10:10:00,251.03,251.15,250.42,250.49,3357.0,195.8487,195.9424,195.3728,195.4274,3357.0
2019-07-15 10:20:00,250.58,250.66,250.03,250.03,2385.0,195.4977,195.5601,195.0686,195.0686,2385.0
2019-07-15 10:30:00,250.15,250.46,249.92,250.08,3150.0,195.1622,195.404,194.9827,195.1076,3150.0
2019-07-15 10:40:00,250.03,250.09,249.71,250.09,4142.0,195.0686,195.1154,194.8189,195.1154,4142.0
2019-07-15 10:50:00,250.22,250.38,250.14,250.21,2200.0,195.2168,195.3416,195.1544,195.209,2200.0
2019-07-15 11:00:00,250.21,250.43,250.11,250.38,2600.0,195.209,195.3806,195.131,195.3416,2600.0
2019-07-15 11:10:00,250.38,250.46,250.01,250.15,3871.0,195.3416,195.404,195.053,195.1622,3871.0
2019-07-15 11:20:00,250.01,250.09,249.76,249.87,4164.0,195.053,195.1154,194.8579,194.9437,4164.0
2019-07-15 11:30:00,249.85,249.87,249.52,249.59,2200.0,194.9281,194.9437,194.6707,194.7253,2200.0
2019-07-15 11:40:00,249.49,249.68,249.3,249.3,4730.0,194.6473,194.7955,194.499,194.499,4730.0
2019-07-15 11:50:00,249.36,249.41,249.12,249.23,4548.0,194.5458,194.5848,194.3586,194.4444,4548.0
2019-07-15 12:00:00,249.14,249.65,249.13,249.46,4893.0,194.3742,194.7721,194.3664,194.6239,4893.0
2019-07-15 12:10:00,249.53,249.57,249.29,249.36,2800.0,194.6785,194.7097,194.4912,194.5458,2800.0
2019-07-15 12:20:00,249.37,249.75,249.3,249.75,4953.0,194.5536,194.8501,194.499,194.8501,4953.0
2019-07-15 12:30:00,249.6,250.05,249.6,249.93,3005.0,194.7331,195.0842,194.7331,194.9905,3005.0
2019-07-15 12:40:00,249.94,249.97,249.66,249.66,2845.0,194.9983,195.0217,194.7799,194.7799,2845.0
2019-07-15 12:50:00,249.73,249.87,249.66,249.81,4900.0,194.8345,194.9437,194.7799,194.8969,4900.0
2019-07-15 13:00:00,249.93,250.05,249.75,249.75,5015.0,194.9905,195.0842,194.8501,194.8501,5015.0
2019-07-15 13:10:00,249.8,249.91,249.69,249.71,2012.0,194.8891,194.9749,194.8033,194.8189,2012.0
2019-07-15 13:20:00,249.78,250.18,249.69,250.1,4729.0,194.8735,195.1856,194.8033,195.1232,4729.0
2019-07-15 13:30:00,250.12,250.23,250.05,250.13,4028.0,195.1388,195.2246,195.0842,195.1466,4028.0
2019-07-15 13:40:00,250.12,250.29,249.93,250.12,3619.0,195.1388,195.2714,194.9905,195.1388,3619.0
2019-07-15 13:50:00,250.1,250.3,250.03,250.17,2600.0,195.1232,195.2792,195.0686,195.1778,2600.0
2019-07-15 14:00:00,250.18,250.42,250.18,250.41,2950.0,195.1856,195.3728,195.1856,195.365,2950.0
2019-07-15 14:10:00,250.36,250.45,250.22,250.41,4057.0,195.326,195.3962,195.2168,195.365,4057.0
2019-07-15 14:20:00,250.44,250.48,250.18,250.24,5163.0,195.3884,195.4196,195.1856,195.2324,5163.0
2019-07-15 14:30:00,250.18,250.36,250.17,250.3,2521.0,195.1856,195.326,195.1778,195.2792,2521.0
2019-07-15 14:40:00,250.24,250.41,250.17,250.27,2500.0,195.2324,195.365,195.1778,195.2558,2500.0
2019-07-15 14:50:00,250.34,250.34,250.15,250.33,3569.0,195.3104,195.3104,195.1622,195.3026,3569.0
2019-07-15 15:00:00,250.36,250.42,250.07,250.07,6596.0,195.326,195.3728,195.0998,195.0998,6596.0
2019-07-15 15:10:00,250.07,250.19,249.86,249.91,7694.0,195.0998,195.1934,194.9359,194.9749,7694.0
2019-07-15 15:20:00,249.95,249.95,249.74,249.88,24940.0,195.0061,195.0061,194.8423,194.9515,24940.0
2019-07-15 15:30:00,249.87,250.02,249.64,249.76,12786.0,194.9437,195.0608,194.7643,194.8579,12786.0
2019-07-15 15:40:00,249.78,250.18,249.69,249.87,17753.0,194.8735,195.1856,194.8033,194.9437,17753.0
2019-07-15 15:50:00,249.87,249.97,249.42,249.65,65327.0,194.9437,195.0217,194.5927,194.7721,65327.0
2019-07-16 09:30:00,249.7,249.81,248.99,249.24,10899.0,194.8111,194.8969,194.2572,194.4522,10899.0
2019-07-16 09:40:00,249.14,249.38,248.8,249.06,2111.0,194.3742,194.5614,194.1089,194.3118,2111.0
2019-07-16 09:50:00,249.03,249.16,248.5,248.56,9436.0,194.2884,194.3898,193.8749,193.9217,9436.0
2019-07-16 10:00:00,248.53,249.0,248.38,248.48,12238.0,193.8983,194.265,193.7813,193.8593,12238.0
2019-07-16 10:10:00,248.59,249.16,248.59,248.89,6341.0,193.9451,194.3898,193.9451,194.1792,6341.0
2019-07-16 10:20:00,249.06,249.06,248.72,248.96,1822.0,194.3118,194.3118,194.0465,194.2338,1822.0
2019-07-16 10:30:00,249.12,249.44,249.0,249.44,2200.0,194.3586,194.6083,194.265,194.6083,2200.0
2019-07-16 10:40:00,249.52,249.66,249.41,249.55,5100.0,194.6707,194.7799,194.5848,194.6941,5100.0
2019-07-16 10:50:00,249.63,249.71,249.17,249.54,9994.0,194.7565,194.8189,194.3976,194.6863,9994.0
2019-07-16 11:00:00,249.67,249.9,249.33,249.54,10528.0,194.7877,194.9671,194.5224,194.6863,10528.0
2019-07-16 11:10:00,249.48,249.79,249.27,249.62,6999.0,194.6395,194.8813,194.4756,194.7487,6999.0
2019-07-16 11:20:00,249.75,249.96,249.63,249.63,8319.0,194.8501,195.0139,194.7565,194.7565,8319.0
2019-07-16 11:30:00,249.6,250.01,249.6,250.01,12459.0,194.7331,195.053,194.7331,195.053,12459.0
2019-07-16 11:40:00,249.91,249.96,249.65,249.69,2665.0,194.9749,195.0139,194.7721,194.8033,2665.0
2019-07-16 11:50:00,249.66,249.75,248.94,248.94,3792.0,194.7799,194.8501,194.2182,194.2182,3792.0
2019-07-16 12:00:00,249.1,249.44,249.09,249.35,4219.0,194.343,194.6083,194.3352,194.538,4219.0
2019-07-16 12:10:00,249.3,249.58,249.3,249.32,3407.0,194.499,194.7175,194.499,194.5146,3407.0
2019-07-16 12:20:00,249.45,249.52,249.18,249.33,4327.0,194.6161,194.6707,194.4054,194.5224,4327.0
2019-07-16 12:30:00,249.26,249.41,249.12,249.25,7743.0,194.4678,194.5848,194.3586,194.46,7743.0
2019-07-16 12:40:00,249.23,249.77,249.2,249.77,4257.0,194.4444,194.8657,194.421,194.8657,4257.0
2019-07-16 12:50:00,249.78,249.88,249.71,249.88,3049.0,194.8735,194.9515,194.8189,194.9515,3049.0
2019-07-16 13:00:00,249.91,250.52,249.91,250.26,6370.0,194.9749,195.4508,194.9749,195.248,6370.0
2019-07-16 13:10:00,250.33,250.6,250.33,250.48,7202.0,195.3026,195.5133,195.3026,195.4196,7202.0
2019-07-16 13:20:00,250.53,250.67,250.42,250.44,4828.0,195.4587,195.5679,195.3728,195.3884,4828.0
2019-07-16 13:30:00,250.46,250.47,250.31,250.31,1212.0,195.404,195.4118,195.287,195.287,1212.0
2019-07-16 13:40:00,250.28,250.34,249.9,249.9,3250.0,195.2636,195.3104,194.9671,194.9671,3250.0
2019-07-16 13:50:00,249.81,249.81,249.48,249.55,1735.0,194.8969,194.8969,194.6395,194.6941,1735.0
2019-07-16 14:00:00,249.56,250.0,249.56,249.99,12306.0,194.7019,195.0452,194.7019,195.0374,12306.0
2019-07-16 14:10:00,249.94,249.96,249.55,249.56,3941.0,194.9983,195.0139,194.6941,194.7019,3941.0
2019-07-16 14:20:00,249.56,249.81,249.32,249.72,12934.0,194.7019,194.8969,194.5146,194.8267,12934.0
2019-07-16 14:30:00,249.73,249.83,249.33,249.56,6913.0,194.8345,194.9125,194.5224,194.7019,6913.0
2019-07-16 14:40:00,249.6,249.64,249.54,249.6,3000.0,194.7331,194.7643,194.6863,194.7331,3000.0
2019-07-16 14:50:00,249.63,249.63,249.27,249.37,11830.0,194.7565,194.7565,194.4756,194.5536,11830.0
2019-07-16 15:00:00,249.34,249.59,249.31,249.36,6986.0,194.5302,194.7253,194.5068,194.5458,6986.0
2019-07-16 15:10:00,249.45,249.68,249.31,249.65,11303.0,194.6161,194.7955,194.5068,194.7721,11303.0
2019-07-16 15:20:00,249.67,249.78,249.58,249.67,7985.0,194.7877,194.8735,194.7175,194.7877,7985.0
2019-07-16 15:30:00,249.62,249.77,249.52,249.61,11577.0,194.7487,194.8657,194.6707,194.7409,11577.0
2019-07-16 15:40:00,249.63,249.63,249.01,249.06,22910.0,194.7565,194.7565,194.2728,194.3118,22910.0
2019-07-16 15:50:00,249.06,249.22,248.68,248.89,49498.0,194.3118,194.4366,194.0153,194.1792,49498.0
2019-07-17 09:30:00,250.24,250.24,249.38,249.71,9014.0,195.2324,195.2324,194.5614,194.8189,9014.0
2019-07-17 09:40:00,249.74,249.97,249.33,249.53,2740.0,194.8423,195.0217,194.5224,194.6785,2740.0
2019-07-17 09:50:00,249.45,249.83,249.3,249.42,10794.0,194.6161,194.9125,194.499,194.5927,10794.0
2019-07-17 10:00:00,249.5,249.54,249.17,249.17,4792.0,194.6551,194.6863,194.3976,194.3976,4792.0
2019-07-17 10:10:00,249.11,249.3,248.89,248.94,3271.0,194.3508,194.499,194.1792,194.2182,3271.0
2019-07-17 10:20:00,248.96,249.01,248.7,248.7,2600.0,194.2338,194.2728,194.0309,194.0309,2600.0
2019-07-17 10:30:00,248.63,248.71,248.37,248.43,4916.0,193.9763,194.0387,193.7735,193.8203,4916.0
2019-07-17 10:40:00,248.41,248.46,248.09,248.26,4075.0,193.8047,193.8437,193.555,193.6876,4075.0
2019-07-17 10:50:00,248.09,248.24,247.95,248.04,2500.0,193.555,193.672,193.4458,193.516,2500.0
2019-07-17 11:00:00,248.02,248.18,247.76,247.83,10642.0,193.5004,193.6252,193.2976,193.3522,10642.0
2019-07-17 11:10:00,247.81,248.02,247.62,247.95,10466.0,193.3366,193.5004,193.1883,193.4458,10466.0
2019-07-17 11:20:00,247.95,248.17,247.72,248.06,9455.0,193.4458,193.6174,193.2663,193.5316,9455.0
2019-07-17 11:30:00,248.06,248.07,247.86,247.9,2200.0,193.5316,193.5394,193.3756,193.4068,2200.0
2019-07-17 11:40:00,247.9,248.07,247.7,247.7,6250.0,193.4068,193.5394,193.2507,193.2507,6250.0
2019-07-17 11:50:00,247.69,247.89,247.67,247.76,2089.0,193.2429,193.399,193.2273,193.2976,2089.0
2019-07-17 12:00:00,247.77,247.81,247.47,247.48,6889.0,193.3054,193.3366,193.0713,193.0791,6889.0
2019-07-17 12:10:00,247.41,247.49,247.23,247.33,3600.0,193.0245,193.0869,192.8841,192.9621,3600.0
2019-07-17 12:20:00,247.31,247.44,247.17,247.25,1925.0,192.9465,193.0479,192.8372,192.8997,1925.0
2019-07-17 12:30:00,247.2,247.51,247.13,247.45,2764.0,192.8606,193.1025,192.806,193.0557,2764.0
2019-07-17 12:40:00,247.5,247.65,247.39,247.53,1743.0,193.0947,193.2117,193.0089,193.1181,1743.0
2019-07-17 12:50:00,247.51,247.58,247.4,247.58,2292.0,193.1025,193.1571,193.0167,193.1571,2292.0
2019-07-17 13:00:00,247.59,247.66,247.37,247.61,3102.0,193.1649,193.2195,192.9933,193.1805,3102.0
2019-07-17 13:10:00,247.57,247.57,247.21,247.21,2232.0,193.1493,193.1493,192.8685,192.8685,2232.0
2019-07-17 13:20:00,247.15,247.46,247.13,247.29,3149.0,192.8216,193.0635,192.806,192.9309,3149.0
2019-07-17 13:30:00,247.29,247.46,247.25,247.44,1800.0,192.9309,193.0635,192.8997,193.0479,1800.0
2019-07-17 13:40:00,247.48,247.85,247.48,247.55,4018.0,193.0791,193.3678,193.0791,193.1337,4018.0
2019-07-17 13:50:00,247.5,247.58,247.44,247.54,5488.0,193.0947,193.1571,193.0479,193.1259,5488.0
2019-07-17 14:00:00,247.57,247.62,247.45,247.5,5405.0,193.1493,193.1883,193.0557,193.0947,5405.0
2019-07-17 14:10:00,247.35,247.36,247.0,247.09,3149.0,192.9777,192.9855,192.7046,192.7748,3149.0
2019-07-17 14:20:00,247.08,247.24,247.08,247.22,2325.0,192.767,192.8919,192.767,192.8763,2325.0
2019-07-17 14:30:00,247.26,247.56,247.24,247.42,2895.0,192.9075,193.1415,192.8919,193.0323,2895.0
2019-07-17 14:40:00,247.47,247.58,247.38,247.58,1528.0,193.0713,193.1571,193.0011,193.1571,1528.0
2019-07-17 14:50:00,247.58,247.65,247.53,247.59,2708.0,193.1571,193.2117,193.1181,193.1649,2708.0
2019-07-17 15:00:00,247.57,247.7,247.49,247.7,3458.0,193.1493,193.2507,193.0869,193.2507,3458.0
2019-07-17 15:10:00,247.81,247.84,247.66,247.77,4211.0,193.3366,193.36,193.2195,193.3054,4211.0
2019-07-17 15:20:00,247.81,247.85,247.68,247.84,4093.0,193.3366,193.3678,193.2351,193.36,4093.0
2019-07-17 15:30:00,248.01,249.09,248.0,248.67,9284.0,193.4926,194.3352,193.4848,194.0075,9284.0
2019-07-17 15:40:00,248.73,249.27,248.72,249.26,14411.0,194.0543,194.4756,194.0465,194.4678,14411.0
2019-07-17 15:50:00,249.21,249.21,248.63,248.67,26001.0,194.4288,194.4288,193.9763,194.0075,26001.0
2019-07-18 09:30:00,247.91,249.05,247.79,247.79,8781.0,193.4146,194.304,193.321,193.321,8781.0
2019-07-18 09:40:00,247.54,248.27,247.54,247.79,602.0,193.1259,193.6954,193.1259,193.321,602.0
2019-07-18 09:50:00,247.79,247.83,247.09,247.13,2600.0,193.321,193.3522,192.7748,192.806,2600.0
2019-07-18 10:00:00,247.21,247.36,246.85,247.02,2447.0,192.8685,192.9855,192.5876,192.7202,2447.0
2019-07-18 10:10:00,246.93,247.43,246.92,247.24,4653.0,192.65,193.0401,192.6422,192.8919,4653.0
2019-07-18 10:20:00,247.21,247.47,247.11,247.47,2033.0,192.8685,193.0713,192.7904,193.0713,2033.0
2019-07-18 10:30:00,247.49,247.54,247.31,247.54,1631.0,193.0869,193.1259,192.9465,193.1259,1631.0
2019-07-18 10:40:00,247.58,247.58,247.04,247.15,10715.0,193.1571,193.1571,192.7358,192.8216,10715.0
2019-07-18 10:50:00,247.23,247.76,247.15,247.74,7127.0,192.8841,193.2976,192.8216,193.2819,7127.0
2019-07-18 11:00:00,247.87,247.88,247.34,247.34,2991.0,193.3834,193.3912,192.9699,192.9699,2991.0
2019-07-18 11:10:00,247.49,247.51,247.1,247.43,6965.0,193.0869,193.1025,192.7826,193.0401,6965.0
2019-07-18 11:20:00,247.5,247.59,247.23,247.23,4095.0,193.0947,193.1649,192.8841,192.8841,4095.0
2019-07-18 11:30:00,247.29,247.51,247.02,247.51,17111.0,192.9309,193.1025,192.7202,193.1025,17111.0
2019-07-18 11:40:00,247.5,247.58,247.31,247.35,3000.0,193.0947,193.1571,192.9465,192.9777,3000.0
2019-07-18 11:50:00,247.43,247.59,247.38,247.47,3324.0,193.0401,193.1649,193.0011,193.0713,3324.0
2019-07-18 12:00:00,247.27,247.47,247.22,247.35,3141.0,192.9153,193.0713,192.8763,192.9777,3141.0
2019-07-18 12:10:00,247.47,247.7,247.41,247.48,16552.0,193.0713,193.2507,193.0245,193.0791,16552.0
2019-07-18 12:20:00,247.56,247.66,247.4,247.5,31836.0,193.1415,193.2195,193.0167,193.0947,31836.0
2019-07-18 12:30:00,247.53,247.59,247.24,247.43,39443.0,193.1181,193.1649,192.8919,193.0401,39443.0
2019-07-18 12:40:00,247.41,247.47,247.31,247.4,24283.0,193.0245,193.0713,192.9465,193.0167,24283.0
2019-07-18 12:50:00,247.4,247.49,247.29,247.34,21157.0,193.0167,193.0869,192.9309,192.9699,21157.0
2019-07-18 13:00:00,247.34,247.4,246.99,246.99,27705.0,192.9699,193.0167,192.6968,192.6968,27705.0
2019-07-18 13:10:00,247.02,247.31,246.88,246.88,12190.0,192.7202,192.9465,192.611,192.611,12190.0
2019-07-18 13:20:00,246.87,246.88,246.28,246.55,8225.0,192.6032,192.611,192.1429,192.3535,8225.0
2019-07-18 13:30:00,246.53,246.82,246.53,246.62,3368.0,192.3379,192.5642,192.3379,192.4081,3368.0
2019-07-18 13:40:00,246.63,246.69,246.37,246.6,4748.0,192.4159,192.4628,192.2131,192.3925,4748.0
2019-07-18 13:50:00,246.55,246.72,246.44,246.56,5898.0,192.3535,192.4862,192.2677,192.3613,5898.0
2019-07-18 14:00:00,246.5,247.01,246.49,247.01,3320.0,192.3145,192.7124,192.3067,192.7124,3320.0
2019-07-18 14:10:00,247.02,247.38,246.89,247.31,4870.0,192.7202,193.0011,192.6188,192.9465,4870.0
2019-07-18 14:20:00,247.38,247.77,247.38,247.71,6574.0,193.0011,193.3054,193.0011,193.2585,6574.0
2019-07-18 14:30:00,247.66,248.0,247.59,247.94,22957.0,193.2195,193.4848,193.1649,193.438,22957.0
2019-07-18 14:40:00,247.94,248.19,247.8,248.07,26166.0,193.438,193.633,193.3288,193.5394,26166.0
2019-07-18 14:50:00,248.0,248.09,247.88,248.09,5561.0,193.4848,193.555,193.3912,193.555,5561.0
2019-07-18 15:00:00,248.06,248.31,247.96,247.97,8333.0,193.5316,193.7267,193.4536,193.4614,8333.0
2019-07-18 15:10:00,247.94,247.96,247.6,247.6,7540.0,193.438,193.4536,193.1727,193.1727,7540.0
2019-07-18 15:20:00,247.55,247.87,247.49,247.87,11253.0,193.1337,193.3834,193.0869,193.3834,11253.0
2019-07-18 15:30:00,247.79,247.81,247.39,247.39,12491.0,193.321,193.3366,193.0089,193.0089,12491.0
2019-07-18 15:40:00,247.46,247.7,247.42,247.56,74641.0,193.0635,193.2507,193.0323,193.1415,74641.0
2019-07-18 15:50:00,247.58,247.63,247.18,247.55,36376.0,193.1571,193.1961,192.845,193.1337,36376.0
2019-07-19 09:30:00,249.0,249.41,248.48,249.07,59670.0,194.265,194.5848,193.8593,194.3196,59670.0
2019-07-19 09:40:00,249.05,249.24,248.7,249.0,16964.0,194.304,194.4522,194.0309,194.265,16964.0
2019-07-19 09:50:00,249.0,249.13,248.44,248.76,21905.0,194.265,194.3664,193.8281,194.0777,21905.0
2019-07-19 10:00:00,248.87,249.07,248.62,248.87,12357.0,194.1636,194.3196,193.9685,194.1636,12357.0
2019-07-19 10:10:00,248.78,249.09,248.44,248.73,19676.0,194.0933,194.3352,193.8281,194.0543,19676.0
2019-07-19 10:20:00,248.76,248.77,248.07,248.22,14417.0,194.0777,194.0855,193.5394,193.6564,14417.0
2019-07-19 10:30:00,248.22,248.22,247.33,247.42,17407.0,193.6564,193.6564,192.9621,193.0323,17407.0
2019-07-19 10:40:00,247.38,247.39,247.01,247.26,5445.0,193.0011,193.0089,192.7124,192.9075,5445.0
2019-07-19 10:50:00,247.15,247.54,247.12,247.39,4817.0,192.8216,193.1259,192.7982,193.0089,4817.0
2019-07-19 11:00:00,247.51,247.54,246.79,246.8,7200.0,193.1025,193.1259,192.5408,192.5486,7200.0
2019-07-19 11:10:00,246.79,246.89,246.59,246.59,5330.0,192.5408,192.6188,192.3847,192.3847,5330.0
2019-07-19 11:20:00,246.69,247.03,246.54,246.61,6743.0,192.4628,192.728,192.3457,192.4003,6743.0
2019-07-19 11:30:00,246.59,246.66,246.32,246.55,6375.0,192.3847,192.4394,192.1741,192.3535,6375.0
2019-07-19 11:40:00,246.54,246.63,246.23,246.27,17533.0,192.3457,192.4159,192.1039,192.1351,17533.0
2019-07-19 11:50:00,246.29,246.31,246.01,246.01,3700.0,192.1507,192.1663,191.9322,191.9322,3700.0
2019-07-19 12:00:00,246.03,247.0,246.02,247.0,4983.0,191.9478,192.7046,191.94,192.7046,4983.0
2019-07-19 12:10:00,246.96,247.24,246.65,246.65,2024.0,192.6734,192.8919,192.4316,192.4316,2024.0
2019-07-19 12:20:00,246.67,246.77,246.34,246.75,2809.0,192.4472,192.5252,192.1897,192.5096,2809.0
2019-07-19 12:30:00,246.76,246.76,246.49,246.49,2572.0,192.5174,192.5174,192.3067,192.3067,2572.0
2019-07-19 12:40:00,246.48,246.48,246.32,246.43,1600.0,192.2989,192.2989,192.1741,192.2599,1600.0
2019-07-19 12:50:00,246.52,246.67,246.45,246.67,6200.0,192.3301,192.4472,192.2755,192.4472,6200.0
2019-07-19 13:00:00,246.66,246.82,246.3,246.3,18368.0,192.4394,192.5642,192.1585,192.1585,18368.0
2019-07-19 13:10:00,246.29,246.32,246.04,246.08,2800.0,192.1507,192.1741,191.9556,191.9868,2800.0
2019-07-19 13:20:00,246.07,246.07,245.5,245.5,4000.0,191.979,191.979,191.5343,191.5343,4000.0
2019-07-19 13:30:00,245.5,245.54,245.34,245.37,3479.0,191.5343,191.5655,191.4095,191.4329,3479.0
2019-07-19 13:40:00,245.36,245.58,245.15,245.58,18526.0,191.4251,191.5968,191.2613,191.5968,18526.0
2019-07-19 13:50:00,245.57,245.62,245.25,245.54,15219.0,191.589,191.628,191.3393,191.5655,15219.0
2019-07-19 14:00:00,245.61,246.13,245.6,245.91,3939.0,191.6202,192.0259,191.6124,191.8542,3939.0
2019-07-19 14:10:00,245.78,245.85,245.44,245.53,2612.0,191.7528,191.8074,191.4875,191.5577,2612.0
2019-07-19 14:20:00,245.45,245.87,245.43,245.65,3890.0,191.4953,191.823,191.4797,191.6514,3890.0
2019-07-19 14:30:00,245.74,245.86,245.55,245.7,2804.0,191.7216,191.8152,191.5734,191.6904,2804.0
2019-07-19 14:40:00,245.8,245.81,245.35,245.38,3386.0,191.7684,191.7762,191.4173,191.4407,3386.0
2019-07-19 14:50:00,245.43,245.49,245.2,245.39,6177.0,191.4797,191.5265,191.3003,191.4485,6177.0
2019-07-19 15:00:00,245.44,245.64,245.36,245.51,5169.0,191.4875,191.6436,191.4251,191.5421,5169.0
2019-07-19 15:10:00,245.48,245.57,245.12,245.29,12461.0,191.5187,191.589,191.2379,191.3705,12461.0
2019-07-19 15:20:00,245.24,245.27,244.66,244.68,9349.0,191.3315,191.3549,190.879,190.8946,9349.0
2019-07-19 15:30:00,244.65,245.01,244.36,244.81,24508.0,190.8712,191.1521,190.6449,190.996,24508.0
2019-07-19 15:40:00,244.83,245.52,244.32,244.46,26734.0,191.0116,191.5499,190.6137,190.723,26734.0
2019-07-19 15:50:00,244.46,244.76,243.99,244.1,93053.0,190.723,190.957,190.3563,190.4421,93053.0
2019-07-22 09:30:00,244.8,244.8,242.88,243.45,13110.0,190.9882,190.9882,189.4903,189.935,13110.0
2019-07-22 09:40:00,243.58,243.74,243.01,243.01,4680.0,190.0364,190.1612,189.5917,189.5917,4680.0
2019-07-22 09:50:00,243.23,244.12,242.43,244.12,6382.0,189.7633,190.4577,189.1392,190.4577,6382.0
2019-07-22 10:00:00,243.99,244.2,243.68,244.08,8074.0,190.3563,190.5201,190.1144,190.4265,8074.0
2019-07-22 10:10:00,244.07,244.19,243.42,243.82,4501.0,190.4187,190.5123,189.9116,190.2236,4501.0
2019-07-22 10:20:00,243.57,243.57,242.89,243.05,4817.0,190.0286,190.0286,189.4981,189.6229,4817.0
2019-07-22 10:30:00,243.02,243.85,242.86,243.47,4101.0,189.5995,190.247,189.4747,189.9506,4101.0
2019-07-22 10:40:00,243.55,243.78,243.24,243.38,3630.0,190.013,190.1924,189.7711,189.8804,3630.0
2019-07-22 10:50:00,243.4,243.64,243.28,243.42,4256.0,189.896,190.0832,189.8023,189.9116,4256.0
2019-07-22 11:00:00,243.42,244.12,243.38,243.62,3352.0,189.9116,190.4577,189.8804,190.0676,3352.0
2019-07-22 11:10:00,243.78,243.87,243.27,243.39,10408.0,190.1924,190.2626,189.7945,189.8882,10408.0
2019-07-22 11:20:00,243.3,243.34,243.1,243.19,3837.0,189.8179,189.8492,189.6619,189.7321,3837.0
2019-07-22 11:30:00,243.27,243.57,243.27,243.57,28227.0,189.7945,190.0286,189.7945,190.0286,28227.0
2019-07-22 11:40:00,243.6,243.8,243.6,243.74,6006.0,190.052,190.208,190.052,190.1612,6006.0
2019-07-22 11:50:00,243.7,243.8,243.56,243.65,5200.0,190.13,190.208,190.0208,190.091,5200.0
2019-07-22 12:00:00,243.6,243.97,243.56,243.97,4805.0,190.052,190.3407,190.0208,190.3407,4805.0
2019-07-22 12:10:00,243.87,244.14,243.81,244.14,2579.0,190.2626,190.4733,190.2158,190.4733,2579.0
2019-07-22 12:20:00,244.16,244.34,244.12,244.2,4509.0,190.4889,190.6293,190.4577,190.5201,4509.0
2019-07-22 12:30:00,244.26,244.42,244.13,244.36,2814.0,190.5669,190.6917,190.4655,190.6449,2814.0
2019-07-22 12:40:00,244.36,244.56,244.33,244.33,3758.0,190.6449,190.801,190.6215,190.6215,3758.0
2019-07-22 12:50:00,244.38,244.47,244.21,244.21,2389.0,190.6605,190.7308,190.5279,190.5279,2389.0
2019-07-22 13:00:00,244.05,244.15,243.96,244.15,2214.0,190.4031,190.4811,190.3329,190.4811,2214.0
2019-07-22 13:10:00,244.11,244.25,244.09,244.14,2401.0,190.4499,190.5591,190.4343,190.4733,2401.0
2019-07-22 13:20:00,244.1,244.17,243.74,243.74,9381.0,190.4421,190.4967,190.1612,190.1612,9381.0
2019-07-22 13:30:00,243.76,243.9,243.73,243.84,2409.0,190.1768,190.2861,190.1534,190.2392,2409.0
2019-07-22 13:40:00,243.8,243.82,243.64,243.67,3682.0,190.208,190.2236,190.0832,190.1066,3682.0
2019-07-22 13:50:00,243.69,243.91,243.63,243.88,3349.0,190.1222,190.2939,190.0754,190.2704,3349.0
2019-07-22 14:00:00,243.98,244.08,243.87,243.87,4716.0,190.3485,190.4265,190.2626,190.2626,4716.0
2019-07-22 14:10:00,243.95,244.34,243.95,244.01,3400.0,190.3251,190.6293,190.3251,190.3719,3400.0
2019-07-22 14:20:00,243.99,244.29,243.83,244.09,4086.0,190.3563,190.5903,190.2314,190.4343,4086.0
2019-07-22 14:30:00,244.08,244.27,243.94,243.94,4531.0,190.4265,190.5747,190.3173,190.3173,4531.0
2019-07-22 14:40:00,243.93,243.95,243.73,243.8,6125.0,190.3095,190.3251,190.1534,190.208,6125.0
2019-07-22 14:50:00,243.82,243.87,243.67,243.73,6725.0,190.2236,190.2626,190.1066,190.1534,6725.0
2019-07-22 15:00:00,243.8,244.0,243.58,243.69,9620.0,190.208,190.3641,190.0364,190.1222,9620.0
2019-07-22 15:10:00,243.72,243.93,243.37,243.37,13824.0,190.1456,190.3095,189.8726,189.8726,13824.0
2019-07-22 15:20:00,243.44,243.53,243.18,243.25,7128.0,189.9272,189.9974,189.7243,189.7789,7128.0
2019-07-22 15:30:00,243.22,243.25,242.61,242.64,11684.0,189.7555,189.7789,189.2796,189.303,11684.0
2019-07-22 15:40:00,242.56,242.63,242.36,242.42,40146.0,189.2406,189.2952,189.0846,189.1314,40146.0
2019-07-22 15:50:00,242.47,242.82,242.38,242.61,75366.0,189.1704,189.4435,189.1002,189.2796,75366.0
2019-07-23 09:30:00,242.94,242.95,242.18,242.82,11439.0,189.5371,189.5449,188.9441,189.4435,11439.0
2019-07-23 09:40:00,242.84,243.11,242.55,242.77,6004.0,189.4591,189.6697,189.2328,189.4044,6004.0
2019-07-23 09:50:00,242.72,242.75,242.51,242.65,11254.0,189.3654,189.3888,189.2016,189.3108,11254.0
2019-07-23 10:00:00,242.6,242.7,242.35,242.36,27472.0,189.2718,189.3498,189.0768,189.0846,27472.0
2019-07-23 10:10:00,242.35,242.51,241.99,242.51,10196.0,189.0768,189.2016,188.7959,189.2016,10196.0
2019-07-23 10:20:00,242.41,242.45,242.23,242.45,14207.0,189.1236,189.1548,188.9832,189.1548,14207.0
2019-07-23 10:30:00,242.52,242.7,242.52,242.62,6743.0,189.2094,189.3498,189.2094,189.2874,6743.0
2019-07-23 10:40:00,242.69,242.84,242.58,242.72,22277.0,189.342,189.4591,189.2562,189.3654,22277.0
2019-07-23 10:50:00,242.85,243.64,242.75,242.75,18111.0,189.4669,190.0832,189.3888,189.3888,18111.0
2019-07-23 11:00:00,242.78,243.0,242.29,242.29,5362.0,189.4123,189.5839,189.03,189.03,5362.0
2019-07-23 11:10:00,242.29,242.44,242.17,242.44,2322.0,189.03,189.147,188.9363,189.147,2322.0
2019-07-23 11:20:00,242.5,242.5,242.05,242.32,5434.0,189.1938,189.1938,188.8427,189.0534,5434.0
2019-07-23 11:30:00,242.49,242.53,242.23,242.53,1500.0,189.186,189.2172,188.9832,189.2172,1500.0
2019-07-23 11:40:00,242.71,242.71,242.32,242.46,2726.0,189.3576,189.3576,189.0534,189.1626,2726.0
2019-07-23 11:50:00,242.46,242.93,242.46,242.77,1540.0,189.1626,189.5293,189.1626,189.4044,1540.0
2019-07-23 12:00:00,242.75,243.41,242.69,243.41,1611.0,189.3888,189.9038,189.342,189.9038,1611.0
2019-07-23 12:10:00,243.61,243.88,243.38,243.81,3027.0,190.0598,190.2704,189.8804,190.2158,3027.0
2019-07-23 12:20:00,243.86,244.07,243.86,243.89,3888.0,190.2548,190.4187,190.2548,190.2783,3888.0
2019-07-23 12:30:00,243.78,244.1,243.74,244.1,4270.0,190.1924,190.4421,190.1612,190.4421,4270.0
2019-07-23 12:40:00,244.06,244.6,243.93,244.58,10474.0,190.4109,190.8322,190.3095,190.8166,10474.0
2019-07-23 12:50:00,244.54,244.74,244.33,244.35,3626.0,190.7854,190.9414,190.6215,190.6371,3626.0
2019-07-23 13:00:00,244.43,244.43,243.89,243.89,3705.0,190.6995,190.6995,190.2783,190.2783,3705.0
2019-07-23 13:10:00,243.89,243.94,243.76,243.77,5844.0,190.2783,190.3173,190.1768,190.1846,5844.0
2019-07-23 13:20:00,243.76,243.82,243.45,243.45,7700.0,190.1768,190.2236,189.935,189.935,7700.0
2019-07-23 13:30:00,243.51,243.51,243.22,243.22,12802.0,189.9818,189.9818,189.7555,189.7555,12802.0
2019-07-23 13:40:00,243.26,243.3,243.1,243.29,29495.0,189.7867,189.8179,189.6619,189.8101,29495.0
2019-07-23 13:50:00,243.28,243.3,243.17,243.26,8939.0,189.8023,189.8179,189.7165,189.7867,8939.0
2019-07-23 14:00:00,243.27,243.3,243.15,243.29,7029.0,189.7945,189.8179,189.7009,189.8101,7029.0
2019-07-23 14:10:00,243.3,243.3,243.19,243.29,25870.0,189.8179,189.8179,189.7321,189.8101,25870.0
2019-07-23 14:20:00,243.29,243.72,243.2,243.65,24995.0,189.8101,190.1456,189.7399,190.091,24995.0
2019-07-23 14:30:00,243.6,244.0,243.54,244.0,5275.0,190.052,190.3641,190.0052,190.3641,5275.0
2019-07-23 14:40:00,244.06,244.07,243.92,243.98,7833.0,190.4109,190.4187,190.3017,190.3485,7833.0
2019-07-23 14:50:00,244.04,244.25,244.0,244.1,11587.0,190.3953,190.5591,190.3641,190.4421,11587.0
2019-07-23 15:00:00,244.1,244.56,244.03,244.42,11173.0,190.4421,190.801,190.3875,190.6917,11173.0
2019-07-23 15:10:00,244.38,244.5,243.88,243.95,7956.0,190.6605,190.7542,190.2704,190.3251,7956.0
2019-07-23 15:20:00,243.91,244.0,243.89,243.95,7265.0,190.2939,190.3641,190.2783,190.3251,7265.0
2019-07-23 15:30:00,243.99,244.21,243.86,243.93,16542.0,190.3563,190.5279,190.2548,190.3095,16542.0
2019-07-23 15:40:00,243.91,244.4,243.86,244.24,14028.0,190.2939,190.6761,190.2548,190.5513,14028.0
2019-07-23 15:50:00,244.2,244.57,244.03,244.29,39150.0,190.5201,190.8088,190.3875,190.5903,39150.0
2019-07-24 09:30:00,244.79,244.79,242.99,243.47,10725.0,190.9804,190.9804,189.5761,189.9506,10725.0
2019-07-24 09:40:00,243.48,244.62,243.48,243.76,5249.0,189.9584,190.8478,189.9584,190.1768,5249.0
2019-07-24 09:50:00,243.8,243.8,242.99,243.61,9986.0,190.208,190.208,189.5761,190.0598,9986.0
2019-07-24 10:00:00,243.63,243.76,243.2,243.52,2710.0,190.0754,190.1768,189.7399,189.9896,2710.0
2019-07-24 10:10:00,243.44,243.73,243.27,243.56,2487.0,189.9272,190.1534,189.7945,190.0208,2487.0
2019-07-24 10:20:00,243.56,243.6,243.16,243.17,2200.0,190.0208,190.052,189.7087,189.7165,2200.0
2019-07-24 10:30:00,243.2,243.55,243.2,243.54,1966.0,189.7399,190.013,189.7399,190.0052,1966.0
2019-07-24 10:40:00,243.54,244.1,243.45,243.47,5408.0,190.0052,190.4421,189.935,189.9506,5408.0
2019-07-24 10:50:00,243.39,243.42,242.98,242.98,3500.0,189.8882,189.9116,189.5683,189.5683,3500.0
2019-07-24 11:00:00,242.97,243.04,242.22,242.29,5406.0,189.5605,189.6151,188.9754,189.03,5406.0
2019-07-24 11:10:00,242.16,242.28,241.85,242.28,8630.0,188.9285,189.0222,188.6867,189.0222,8630.0
2019-07-24 11:20:00,242.16,242.39,241.9,242.16,5738.0,188.9285,189.108,188.7257,188.9285,5738.0
2019-07-24 11:30:00,242.19,242.84,242.1,242.69,5668.0,188.9519,189.4591,188.8817,189.342,5668.0
2019-07-24 11:40:00,242.59,242.59,242.11,242.2,9502.0,189.264,189.264,188.8895,188.9597,9502.0
2019-07-24 11:50:00,242.2,242.22,241.97,242.06,5409.0,188.9597,188.9754,188.7803,188.8505,5409.0
2019-07-24 12:00:00,242.11,242.11,241.78,242.01,5531.0,188.8895,188.8895,188.6321,188.8115,5531.0
2019-07-24 12:10:00,242.06,242.12,241.93,242.01,3699.0,188.8505,188.8973,188.7491,188.8115,3699.0
2019-07-24 12:20:00,242.04,242.16,241.98,242.04,3320.0,188.8349,188.9285,188.7881,188.8349,3320.0
2019-07-24 12:30:00,242.05,242.1,241.93,241.99,3049.0,188.8427,188.8817,188.7491,188.7959,3049.0
2019-07-24 12:40:00,241.95,241.95,241.79,241.94,7061.0,188.7647,188.7647,188.6399,188.7569,7061.0
2019-07-24 12:50:00,241.94,242.06,241.92,241.92,4552.0,188.7569,188.8505,188.7413,188.7413,4552.0
2019-07-24 13:00:00,241.99,242.0,241.62,241.68,12181.0,188.7959,188.8037,188.5072,188.5541,12181.0
2019-07-24 13:10:00,241.75,241.88,241.73,241.84,2284.0,188.6087,188.7101,188.5931,188.6789,2284.0
2019-07-24 13:20:00,241.97,242.11,241.86,242.11,4966.0,188.7803,188.8895,188.6945,188.8895,4966.0
2019-07-24 13:30:00,242.1,242.53,242.1,242.46,2801.0,188.8817,189.2172,188.8817,189.1626,2801.0
2019-07-24 13:40:00,242.46,242.53,242.34,242.49,5544.0,189.1626,189.2172,189.069,189.186,5544.0
2019-07-24 13:50:00,242.44,242.7,242.43,242.69,5997.0,189.147,189.3498,189.1392,189.342,5997.0
2019-07-24 14:00:00,242.66,242.93,242.64,242.81,4140.0,189.3186,189.5293,189.303,189.4357,4140.0
2019-07-24 14:10:00,242.83,243.04,242.75,243.02,3125.0,189.4513,189.6151,189.3888,189.5995,3125.0
2019-07-24 14:20:00,243.05,243.07,242.94,242.97,14481.0,189.6229,189.6385,189.5371,189.5605,14481.0
2019-07-24 14:30:00,242.97,243.0,242.85,242.89,7226.0,189.5605,189.5839,189.4669,189.4981,7226.0
2019-07-24 14:40:00,242.88,242.88,242.77,242.82,4955.0,189.4903,189.4903,189.4044,189.4435,4955.0
2019-07-24 14:50:00,242.82,242.96,242.78,242.96,7089.0,189.4435,189.5527,189.4123,189.5527,7089.0
2019-07-24 15:00:00,242.91,242.91,242.44,242.49,8437.0,189.5137,189.5137,189.147,189.186,8437.0
2019-07-24 15:10:00,242.51,242.54,242.38,242.4,13082.0,189.2016,189.225,189.1002,189.1158,13082.0
2019-07-24 15:20:00,242.4,242.49,242.2,242.31,9521.0,189.1158,189.186,188.9597,189.0456,9521.0
2019-07-24 15:30:00,242.28,242.48,242.13,242.14,22256.0,189.0222,189.1782,188.9051,188.9129,22256.0
2019-07-24 15:40:00,242.17,242.73,242.17,242.65,28583.0,188.9363,189.3732,188.9363,189.3108,28583.0
2019-07-24 15:50:00,242.64,242.68,242.17,242.24,77078.0,189.303,189.3342,188.9363,188.991,77078.0
2019-07-25 09:30:00,241.0,242.57,241.0,242.18,41029.0,188.0235,189.2484,188.0235,188.9441,41029.0
2019-07-25 09:40:00,242.31,242.5,241.64,241.64,27752.0,189.0456,189.1938,188.5228,188.5228,27752.0
2019-07-25 09:50:00,241.85,241.85,239.2,239.2,38299.0,188.6867,188.6867,186.6192,186.6192,38299.0
2019-07-25 10:00:00,239.22,240.06,239.17,239.95,13068.0,186.6348,187.2902,186.5958,187.2043,13068.0
2019-07-25 10:10:00,239.95,240.04,239.72,239.84,5419.0,187.2043,187.2746,187.0249,187.1185,5419.0
2019-07-25 10:20:00,239.92,240.09,239.69,239.98,18587.0,187.1809,187.3136,187.0015,187.2277,18587.0
2019-07-25 10:30:00,239.99,240.25,239.73,240.13,20880.0,187.2355,187.4384,187.0327,187.3448,20880.0
2019-07-25 10:40:00,240.39,240.94,240.36,240.8,7484.0,187.5476,187.9767,187.5242,187.8675,7484.0
2019-07-25 10:50:00,240.75,241.29,240.6,241.06,9553.0,187.8285,188.2498,187.7115,188.0703,9553.0
2019-07-25 11:00:00,241.02,241.18,240.57,240.57,8604.0,188.0391,188.164,187.6881,187.6881,8604.0
2019-07-25 11:10:00,240.63,240.78,240.52,240.65,4323.0,187.7349,187.8519,187.649,187.7505,4323.0
2019-07-25 11:20:00,240.56,241.33,240.56,241.23,4847.0,187.6803,188.281,187.6803,188.203,4847.0
2019-07-25 11:30:00,241.27,241.37,241.15,241.16,3249.0,188.2342,188.3122,188.1406,188.1484,3249.0
2019-07-25 11:40:00,241.22,241.34,241.04,241.05,2977.0,188.1952,188.2888,188.0547,188.0625,2977.0
2019-07-25 11:50:00,241.03,241.21,240.91,241.03,9919.0,188.0469,188.1874,187.9533,188.0469,9919.0
2019-07-25 12:00:00,240.99,240.99,240.8,240.88,1300.0,188.0157,188.0157,187.8675,187.9299,1300.0
2019-07-25 12:10:00,240.91,241.2,240.87,241.11,3100.0,187.9533,188.1796,187.9221,188.1093,3100.0
2019-07-25 12:20:00,241.07,241.14,241.05,241.14,1003.0,188.0781,188.1328,188.0625,188.1328,1003.0
2019-07-25 12:30:00,241.22,241.32,241.08,241.3,3462.0,188.1952,188.2732,188.0859,188.2576,3462.0
2019-07-25 12:40:00,241.3,241.3,240.9,241.21,15666.0,188.2576,188.2576,187.9455,188.1874,15666.0
2019-07-25 12:50:00,241.23,241.64,241.23,241.52,6056.0,188.203,188.5228,188.203,188.4292,6056.0
2019-07-25 13:00:00,241.5,241.6,241.39,241.48,2706.0,188.4136,188.4916,188.3278,188.398,2706.0
2019-07-25 13:10:00,241.52,241.63,241.47,241.56,7400.0,188.4292,188.515,188.3902,188.4604,7400.0
2019-07-25 13:20:00,241.57,241.57,241.37,241.4,1008.0,188.4682,188.4682,188.3122,188.3356,1008.0
2019-07-25 13:30:00,241.49,241.54,241.18,241.25,10626.0,188.4058,188.4448,188.164,188.2186,10626.0
2019-07-25 13:40:00,241.44,241.66,241.44,241.65,5625.0,188.3668,188.5384,188.3668,188.5306,5625.0
2019-07-25 13:50:00,241.64,241.64,241.48,241.5,2399.0,188.5228,188.5228,188.398,188.4136,2399.0
2019-07-25 14:00:00,241.61,241.82,241.47,241.47,3996.0,188.4994,188.6633,188.3902,188.3902,3996.0
2019-07-25 14:10:00,241.47,241.56,241.39,241.53,4584.0,188.3902,188.4604,188.3278,188.437,4584.0
2019-07-25 14:20:00,241.52,241.82,241.47,241.81,4651.0,188.4292,188.6633,188.3902,188.6555,4651.0
2019-07-25 14:30:00,241.75,241.83,241.71,241.76,4675.0,188.6087,188.6711,188.5775,188.6165,4675.0
2019-07-25 14:40:00,241.76,241.93,241.72,241.74,6329.0,188.6165,188.7491,188.5853,188.6009,6329.0
2019-07-25 14:50:00,241.77,241.93,241.61,241.79,4298.0,188.6243,188.7491,188.4994,188.6399,4298.0
2019-07-25 15:00:00,241.79,241.99,241.73,241.87,5453.0,188.6399,188.7959,188.5931,188.7023,5453.0
2019-07-25 15:10:00,241.91,242.09,241.86,241.9,5257.0,188.7335,188.8739,188.6945,188.7257,5257.0
2019-07-25 15:20:00,241.88,241.95,241.76,241.91,11199.0,188.7101,188.7647,188.6165,188.7335,11199.0
2019-07-25 15:30:00,241.94,241.97,241.65,241.72,14630.0,188.7569,188.7803,188.5306,188.5853,14630.0
2019-07-25 15:40:00,241.8,242.07,241.69,242.07,15281.0,188.6477,188.8583,188.5619,188.8583,15281.0
2019-07-25 15:50:00,242.07,242.24,241.93,242.08,54848.0,188.8583,188.991,188.7491,188.8661,54848.0
2019-07-26 09:30:00,242.45,242.99,241.47,242.05,15492.0,189.1548,189.5761,188.3902,188.8427,15492.0
2019-07-26 09:40:00,241.79,242.03,240.49,240.49,5717.0,188.6399,188.8271,187.6256,187.6256,5717.0
2019-07-26 09:50:00,240.45,240.81,240.19,240.38,2115.0,187.5944,187.8753,187.3916,187.5398,2115.0
2019-07-26 10:00:00,240.38,240.53,240.05,240.1,39971.0,187.5398,187.6568,187.2824,187.3214,39971.0
2019-07-26 10:10:00,240.22,240.39,239.85,240.3,45170.0,187.415,187.5476,187.1263,187.4774,45170.0
2019-07-26 10:20:00,240.44,240.54,240.0,240.06,18896.0,187.5866,187.6646,187.2433,187.2902,18896.0
2019-07-26 10:30:00,239.98,240.0,239.41,239.55,11135.0,187.2277,187.2433,186.783,186.8923,11135.0
2019-07-26 10:40:00,239.58,239.63,239.11,239.22,6063.0,186.9157,186.9547,186.549,186.6348,6063.0
2019-07-26 10:50:00,239.12,239.32,239.05,239.24,6936.0,186.5568,186.7128,186.5022,186.6504,6936.0
2019-07-26 11:00:00,239.23,239.24,238.77,239.0,14025.0,186.6426,186.6504,186.2837,186.4632,14025.0
2019-07-26 11:10:00,239.0,239.1,238.47,238.47,19623.0,186.4632,186.5412,186.0497,186.0497,19623.0
2019-07-26 11:20:00,238.42,238.75,238.29,238.54,15537.0,186.0107,186.2681,185.9092,186.1043,15537.0
2019-07-26 11:30:00,238.66,239.31,238.66,239.31,11737.0,186.1979,186.705,186.1979,186.705,11737.0
2019-07-26 11:40:00,239.48,239.64,239.16,239.64,18246.0,186.8377,186.9625,186.588,186.9625,18246.0
2019-07-26 11:50:00,239.65,239.93,239.62,239.9,6740.0,186.9703,187.1887,186.9469,187.1653,6740.0
2019-07-26 12:00:00,239.86,239.96,239.65,239.96,9677.0,187.1341,187.2121,186.9703,187.2121,9677.0
2019-07-26 12:10:00,239.96,240.24,239.95,240.1,24023.0,187.2121,187.4306,187.2043,187.3214,24023.0
2019-07-26 12:20:00,240.04,240.04,239.63,239.71,4002.0,187.2746,187.2746,186.9547,187.0171,4002.0
2019-07-26 12:30:00,239.67,239.87,239.45,239.56,5771.0,186.9859,187.1419,186.8142,186.9001,5771.0
2019-07-26 12:40:00,239.59,240.27,239.48,240.22,32431.0,186.9235,187.454,186.8377,187.415,32431.0
2019-07-26 12:50:00,240.28,240.58,240.21,240.39,5653.0,187.4618,187.6959,187.4072,187.5476,5653.0
2019-07-26 13:00:00,240.47,240.68,240.44,240.51,9496.0,187.61,187.7739,187.5866,187.6412,9496.0
2019-07-26 13:10:00,240.51,240.51,240.24,240.33,5581.0,187.6412,187.6412,187.4306,187.5008,5581.0
2019-07-26 13:20:00,240.34,240.39,240.13,240.17,4831.0,187.5086,187.5476,187.3448,187.376,4831.0
2019-07-26 13:30:00,240.22,240.27,240.04,240.05,3660.0,187.415,187.454,187.2746,187.2824,3660.0
2019-07-26 13:40:00,240.03,240.06,239.86,239.9,6302.0,187.2668,187.2902,187.1341,187.1653,6302.0
2019-07-26 13:50:00,239.85,239.85,239.43,239.44,5582.0,187.1263,187.1263,186.7986,186.8064,5582.0
2019-07-26 14:00:00,239.52,239.63,239.41,239.56,4256.0,186.8689,186.9547,186.783,186.9001,4256.0
2019-07-26 14:10:00,239.59,239.65,239.37,239.45,4532.0,186.9235,186.9703,186.7518,186.8142,4532.0
2019-07-26 14:20:00,239.49,239.73,239.44,239.73,2991.0,186.8455,187.0327,186.8064,187.0327,2991.0
2019-07-26 14:30:00,239.73,239.73,239.55,239.55,4058.0,187.0327,187.0327,186.8923,186.8923,4058.0
2019-07-26 14:40:00,239.57,239.57,239.39,239.43,8537.0,186.9079,186.9079,186.7674,186.7986,8537.0
2019-07-26 14:50:00,239.43,239.6,239.38,239.59,7015.0,186.7986,186.9313,186.7596,186.9235,7015.0
2019-07-26 15:00:00,239.6,239.6,239.29,239.4,9223.0,186.9313,186.9313,186.6894,186.7752,9223.0
2019-07-26 15:10:00,239.4,239.91,239.28,239.86,10980.0,186.7752,187.1731,186.6816,187.1341,10980.0
2019-07-26 15:20:00,239.86,239.92,239.62,239.62,30011.0,187.1341,187.1809,186.9469,186.9469,30011.0
2019-07-26 15:30:00,239.61,240.1,239.45,240.02,68814.0,186.9391,187.3214,186.8142,187.259,68814.0
2019-07-26 15:40:00,240.03,240.03,239.68,239.9,16599.0,187.2668,187.2668,186.9937,187.1653,16599.0
2019-07-26 15:50:00,239.9,240.07,239.33,239.43,104883.0,187.1653,187.298,186.7206,186.7986,104883.0
2019-07-29 09:30:00,240.43,240.78,239.98,240.53,8031.0,187.5788,187.8519,187.2277,187.6568,8031.0
2019-07-29 09:40:00,240.55,241.09,240.32,240.79,2520.0,187.6724,188.0937,187.493,187.8597,2520.0
2019-07-29 09:50:00,240.71,241.83,240.7,241.64,59208.0,187.7973,188.6711,187.7895,188.5228,59208.0
2019-07-29 10:00:00,241.64,241.97,241.33,241.96,5062.0,188.5228,188.7803,188.281,188.7725,5062.0
2019-07-29 10:10:00,242.0,243.15,242.0,242.81,6244.0,188.8037,189.7009,188.8037,189.4357,6244.0
2019-07-29 10:20:00,242.84,243.21,242.48,243.21,4967.0,189.4591,189.7477,189.1782,189.7477,4967.0
2019-07-29 10:30:00,243.0,243.3,242.76,243.26,5262.0,189.5839,189.8179,189.3966,189.7867,5262.0
2019-07-29 10:40:00,243.27,243.55,242.43,242.43,5549.0,189.7945,190.013,189.1392,189.1392,5549.0
2019-07-29 10:50:00,242.34,242.43,241.63,241.69,35713.0,189.069,189.1392,188.515,188.5619,35713.0
2019-07-29 11:00:00,241.6,241.86,241.45,241.86,2800.0,188.4916,188.6945,188.3746,188.6945,2800.0
2019-07-29 11:10:00,241.87,242.14,241.8,242.12,3100.0,188.7023,188.9129,188.6477,188.8973,3100.0
2019-07-29 11:20:00,242.12,242.32,241.92,242.27,3776.0,188.8973,189.0534,188.7413,189.0144,3776.0
2019-07-29 11:30:00,242.24,242.48,242.1,242.44,3765.0,188.991,189.1782,188.8817,189.147,3765.0
2019-07-29 11:40:00,242.37,242.59,242.33,242.59,1900.0,189.0924,189.264,189.0612,189.264,1900.0
2019-07-29 11:50:00,242.59,242.7,242.34,242.34,3491.0,189.264,189.3498,189.069,189.069,3491.0
2019-07-29 12:00:00,242.27,242.27,242.01,242.19,3505.0,189.0144,189.0144,188.8115,188.9519,3505.0
2019-07-29 12:10:00,242.2,242.53,242.17,242.53,4192.0,188.9597,189.2172,188.9363,189.2172,4192.0
2019-07-29 12:20:00,242.42,242.68,242.42,242.62,2212.0,189.1314,189.3342,189.1314,189.2874,2212.0
2019-07-29 12:30:00,242.57,242.57,242.06,242.14,3629.0,189.2484,189.2484,188.8505,188.9129,3629.0
2019-07-29 12:40:00,242.0,242.17,241.84,241.86,3936.0,188.8037,188.9363,188.6789,188.6945,3936.0
2019-07-29 12:50:00,241.87,241.87,241.39,241.39,3972.0,188.7023,188.7023,188.3278,188.3278,3972.0
2019-07-29 13:00:00,241.43,241.76,241.4,241.44,2100.0,188.359,188.6165,188.3356,188.3668,2100.0
2019-07-29 13:10:00,241.37,241.84,241.27,241.84,1923.0,188.3122,188.6789,188.2342,188.6789,1923.0
2019-07-29 13:20:00,241.98,241.98,241.69,241.86,3600.0,188.7881,188.7881,188.5619,188.6945,3600.0
2019-07-29 13:30:00,241.89,241.91,241.69,241.77,3536.0,188.7179,188.7335,188.5619,188.6243,3536.0
2019-07-29 13:40:00,241.77,241.9,241.66,241.85,2950.0,188.6243,188.7257,188.5384,188.6867,2950.0
2019-07-29 13:50:00,241.88,241.88,241.69,241.69,2408.0,188.7101,188.7101,188.5619,188.5619,2408.0
2019-07-29 14:00:00,241.71,241.77,241.43,241.45,3168.0,188.5775,188.6243,188.359,188.3746,3168.0
2019-07-29 14:10:00,241.48,241.64,241.19,241.25,5128.0,188.398,188.5228,188.1718,188.2186,5128.0
2019-07-29 14:20:00,241.25,241.45,241.01,241.44,4317.0,188.2186,188.3746,188.0313,188.3668,4317.0
2019-07-29 14:30:00,241.49,241.61,241.32,241.45,3173.0,188.4058,188.4994,188.2732,188.3746,3173.0
2019-07-29 14:40:00,241.44,241.59,241.43,241.5,7841.0,188.3668,188.4838,188.359,188.4136,7841.0
2019-07-29 14:50:00,241.55,241.82,241.5,241.73,24130.0,188.4526,188.6633,188.4136,188.5931,24130.0
2019-07-29 15:00:00,241.74,241.85,241.65,241.71,15849.0,188.6009,188.6867,188.5306,188.5775,15849.0
2019-07-29 15:10:00,241.67,241.8,241.67,241.8,16772.0,188.5463,188.6477,188.5463,188.6477,16772.0
2019-07-29 15:20:00,241.86,242.01,241.67,241.79,7415.0,188.6945,188.8115,188.5463,188.6399,7415.0
2019-07-29 15:30:00,241.78,241.86,241.67,241.7,19360.0,188.6321,188.6945,188.5463,188.5697,19360.0
2019-07-29 15:40:00,241.76,242.09,241.63,242.07,43765.0,188.6165,188.8739,188.515,188.8583,43765.0
2019-07-29 15:50:00,242.05,242.76,242.05,242.75,91877.0,188.8427,189.3966,188.8427,189.3888,91877.0
2019-07-30 09:30:00,242.74,244.99,242.54,244.31,17185.0,189.381,191.1365,189.225,190.6059,17185.0
2019-07-30 09:40:00,244.31,244.53,243.69,244.22,7209.0,190.6059,190.7776,190.1222,190.5357,7209.0
2019-07-30 09:50:00,244.15,244.42,243.7,243.79,7818.0,190.4811,190.6917,190.13,190.2002,7818.0
2019-07-30 10:00:00,243.76,244.08,243.51,243.86,11194.0,190.1768,190.4265,189.9818,190.2548,11194.0
2019-07-30 10:10:00,243.86,244.13,243.66,244.06,6096.0,190.2548,190.4655,190.0988,190.4109,6096.0
2019-07-30 10:20:00,244.12,244.25,243.84,244.11,12302.0,190.4577,190.5591,190.2392,190.4499,12302.0
2019-07-30 10:30:00,244.08,244.4,244.06,244.4,4653.0,190.4265,190.6761,190.4109,190.6761,4653.0
2019-07-30 10:40:00,244.38,244.72,244.25,244.58,4801.0,190.6605,190.9258,190.5591,190.8166,4801.0
2019-07-30 10:50:00,244.54,244.65,244.23,244.43,15515.0,190.7854,190.8712,190.5435,190.6995,15515.0
2019-07-30 11:00:00,244.34,244.53,243.91,243.98,34398.0,190.6293,190.7776,190.2939,190.3485,34398.0
2019-07-30 11:10:00,244.05,244.31,243.88,244.09,38498.0,190.4031,190.6059,190.2704,190.4343,38498.0
2019-07-30 11:20:00,244.08,244.39,243.28,243.45,28281.0,190.4265,190.6683,189.8023,189.935,28281.0
2019-07-30 11:30:00,243.25,243.49,242.76,242.96,5024.0,189.7789,189.9662,189.3966,189.5527,5024.0
2019-07-30 11:40:00,242.94,243.09,242.77,242.83,13204.0,189.5371,189.6541,189.4044,189.4513,13204.0
2019-07-30 11:50:00,242.88,243.04,242.82,243.04,23830.0,189.4903,189.6151,189.4435,189.6151,23830.0
2019-07-30 12:00:00,243.01,243.08,242.7,242.7,16030.0,189.5917,189.6463,189.3498,189.3498,16030.0
2019-07-30 12:10:00,242.7,242.95,242.65,242.81,6191.0,189.3498,189.5449,189.3108,189.4357,6191.0
2019-07-30 12:20:00,242.73,242.88,242.69,242.79,6673.0,189.3732,189.4903,189.342,189.4201,6673.0
2019-07-30 12:30:00,242.81,242.87,242.66,242.8,15383.0,189.4357,189.4825,189.3186,189.4279,15383.0
2019-07-30 12:40:00,242.75,242.81,242.55,242.55,31841.0,189.3888,189.4357,189.2328,189.2328,31841.0
2019-07-30 12:50:00,242.52,242.57,242.35,242.57,22133.0,189.2094,189.2484,189.0768,189.2484,22133.0
2019-07-30 13:00:00,242.61,242.61,242.0,242.08,24314.0,189.2796,189.2796,188.8037,188.8661,24314.0
2019-07-30 13:10:00,242.0,242.17,241.82,242.15,5190.0,188.8037,188.9363,188.6633,188.9207,5190.0
2019-07-30 13:20:00,242.11,242.11,240.88,241.29,7655.0,188.8895,188.8895,187.9299,188.2498,7655.0
2019-07-30 13:30:00,241.32,241.57,241.1,241.1,12411.0,188.2732,188.4682,188.1015,188.1015,12411.0
2019-07-30 13:40:00,241.2,241.2,240.83,241.0,7207.0,188.1796,188.1796,187.8909,188.0235,7207.0
2019-07-30 13:50:00,241.0,241.49,241.0,241.44,4033.0,188.0235,188.4058,188.0235,188.3668,4033.0
2019-07-30 14:00:00,241.49,242.02,241.49,241.95,11956.0,188.4058,188.8193,188.4058,188.7647,11956.0
2019-07-30 14:10:00,241.95,242.5,241.77,242.41,29357.0,188.7647,189.1938,188.6243,189.1236,29357.0
2019-07-30 14:20:00,242.43,243.45,242.43,243.19,37701.0,189.1392,189.935,189.1392,189.7321,37701.0
2019-07-30 14:30:00,243.26,243.26,242.66,242.66,6481.0,189.7867,189.7867,189.3186,189.3186,6481.0
2019-07-30 14:40:00,242.74,243.21,242.69,242.87,6362.0,189.381,189.7477,189.342,189.4825,6362.0
2019-07-30 14:50:00,242.88,243.18,242.76,243.0,10478.0,189.4903,189.7243,189.3966,189.5839,10478.0
2019-07-30 15:00:00,243.07,243.16,242.81,243.02,9887.0,189.6385,189.7087,189.4357,189.5995,9887.0
2019-07-30 15:10:00,243.16,243.2,242.86,242.99,9864.0,189.7087,189.7399,189.4747,189.5761,9864.0
2019-07-30 15:20:00,242.98,243.16,242.53,242.71,17802.0,189.5683,189.7087,189.2172,189.3576,17802.0
2019-07-30 15:30:00,242.63,242.71,242.28,242.51,15704.0,189.2952,189.3576,189.0222,189.2016,15704.0
2019-07-30 15:40:00,242.54,243.09,242.42,242.98,22877.0,189.225,189.6541,189.1314,189.5683,22877.0
2019-07-30 15:50:00,243.0,243.12,242.45,243.1,34284.0,189.5839,189.6775,189.1548,189.6619,34284.0
2019-07-31 09:30:00,243.99,246.62,242.98,245.89,29387.0,190.3563,192.4081,189.5683,191.8386,29387.0
2019-07-31 09:40:00,245.9,245.96,244.5,245.7,40728.0,191.8464,191.8932,190.7542,191.6904,40728.0
2019-07-31 09:50:00,245.6,247.28,245.48,246.53,14104.0,191.6124,192.9231,191.5187,192.3379,14104.0
2019-07-31 10:00:00,246.53,246.92,246.24,246.45,47293.0,192.3379,192.6422,192.1117,192.2755,47293.0
2019-07-31 10:10:00,246.31,247.04,246.29,246.47,25758.0,192.1663,192.7358,192.1507,192.2911,25758.0
2019-07-31 10:20:00,246.38,246.85,246.31,246.39,5254.0,192.2209,192.5876,192.1663,192.2287,5254.0
2019-07-31 10:30:00,246.57,247.26,246.13,246.91,9688.0,192.3691,192.9075,192.0259,192.6344,9688.0
2019-07-31 10:40:00,246.83,247.3,246.57,246.63,20229.0,192.572,192.9387,192.3691,192.4159,20229.0
2019-07-31 10:50:00,246.53,246.64,245.38,245.71,13434.0,192.3379,192.4237,191.4407,191.6982,13434.0
2019-07-31 11:00:00,245.67,246.21,245.55,245.92,9607.0,191.667,192.0883,191.5734,191.862,9607.0
2019-07-31 11:10:00,245.9,246.73,245.9,246.73,10558.0,191.8464,192.494,191.8464,192.494,10558.0
2019-07-31 11:20:00,246.6,246.89,246.59,246.86,6730.0,192.3925,192.6188,192.3847,192.5954,6730.0
2019-07-31 11:30:00,246.78,246.79,246.42,246.74,10910.0,192.533,192.5408,192.2521,192.5018,10910.0
2019-07-31 11:40:00,246.68,247.01,246.41,246.71,9154.0,192.455,192.7124,192.2443,192.4784,9154.0
2019-07-31 11:50:00,246.66,246.82,246.51,246.73,4833.0,192.4394,192.5642,192.3223,192.494,4833.0
2019-07-31 12:00:00,246.82,247.04,246.4,246.61,5890.0,192.5642,192.7358,192.2365,192.4003,5890.0
2019-07-31 12:10:00,246.56,246.66,245.59,245.74,9400.0,192.3613,192.4394,191.6046,191.7216,9400.0
2019-07-31 12:20:00,245.89,245.95,245.27,245.48,9411.0,191.8386,191.8854,191.3549,191.5187,9411.0
2019-07-31 12:30:00,245.48,245.54,245.0,245.1,7914.0,191.5187,191.5655,191.1443,191.2223,7914.0
2019-07-31 12:40:00,245.14,245.44,245.14,245.27,2800.0,191.2535,191.4875,191.2535,191.3549,2800.0
2019-07-31 12:50:00,245.36,245.4,245.2,245.35,4801.0,191.4251,191.4563,191.3003,191.4173,4801.0
2019-07-31 13:00:00,245.39,245.52,245.15,245.15,5434.0,191.4485,191.5499,191.2613,191.2613,5434.0
2019-07-31 13:10:00,245.17,245.52,245.08,245.15,10403.0,191.2769,191.5499,191.2067,191.2613,10403.0
2019-07-31 13:20:00,245.18,245.64,244.99,244.99,12177.0,191.2847,191.6436,191.1365,191.1365,12177.0
2019-07-31 13:30:00,244.94,244.94,244.34,244.37,10112.0,191.0974,191.0974,190.6293,190.6527,10112.0
2019-07-31 13:40:00,244.43,244.81,243.8,244.59,16290.0,190.6995,190.996,190.208,190.8244,16290.0
2019-07-31 13:50:00,244.41,246.02,244.4,245.35,15021.0,190.6839,191.94,190.6761,191.4173,15021.0
2019-07-31 14:00:00,244.94,244.94,243.27,243.75,16275.0,191.0974,191.0974,189.7945,190.169,16275.0
2019-07-31 14:10:00,243.92,245.4,243.92,245.22,11401.0,190.3017,191.4563,190.3017,191.3159,11401.0
2019-07-31 14:20:00,245.29,245.53,244.97,245.21,12213.0,191.3705,191.5577,191.1208,191.3081,12213.0
2019-07-31 14:30:00,245.12,245.75,244.31,244.31,27145.0,191.2379,191.7294,190.6059,190.6059,27145.0
2019-07-31 14:40:00,244.24,244.77,243.3,243.49,16776.0,190.5513,190.9648,189.8179,189.9662,16776.0
2019-07-31 14:50:00,243.22,243.22,242.09,242.78,13406.0,189.7555,189.7555,188.8739,189.4123,13406.0
2019-07-31 15:00:00,242.92,244.37,242.65,244.12,17958.0,189.5215,190.6527,189.3108,190.4577,17958.0
2019-07-31 15:10:00,243.9,243.92,243.14,243.72,11818.0,190.2861,190.3017,189.6931,190.1456,11818.0
2019-07-31 15:20:00,243.84,244.75,243.84,244.3,17427.0,190.2392,190.9492,190.2392,190.5981,17427.0
2019-07-31 15:30:00,244.19,244.52,243.61,243.99,24248.0,190.5123,190.7698,190.0598,190.3563,24248.0
2019-07-31 15:40:00,244.06,244.35,242.91,243.12,29742.0,190.4109,190.6371,189.5137,189.6775,29742.0
2019-07-31 15:50:00,243.26,243.55,242.73,242.76,66667.0,189.7867,190.013,189.3732,189.3966,66667.0
2019-08-01 09:30:00,242.69,244.81,242.69,243.73,26276.0,189.342,190.996,189.342,190.1534,26276.0
2019-08-01 09:40:00,243.78,243.95,242.56,243.43,7751.0,190.1924,190.3251,189.2406,189.9194,7751.0
2019-08-01 09:50:00,243.36,243.36,242.26,242.6,8413.0,189.8648,189.8648,189.0066,189.2718,8413.0
2019-08-01 10:00:00,242.86,243.29,242.04,242.2,6160.0,189.4747,189.8101,188.8349,188.9597,6160.0
2019-08-01 10:10:00,242.24,243.45,242.0,243.13,4648.0,188.991,189.935,188.8037,189.6853,4648.0
2019-08-01 10:20:00,243.21,243.83,243.21,243.83,5336.0,189.7477,190.2314,189.7477,190.2314,5336.0
2019-08-01 10:30:00,243.72,244.02,243.14,243.62,9824.0,190.1456,190.3797,189.6931,190.0676,9824.0
2019-08-01 10:40:00,243.75,243.92,243.46,243.73,10106.0,190.169,190.3017,189.9428,190.1534,10106.0
2019-08-01 10:50:00,243.65,244.08,243.48,243.89,22583.0,190.091,190.4265,189.9584,190.2783,22583.0
2019-08-01 11:00:00,243.87,244.39,243.87,244.32,14975.0,190.2626,190.6683,190.2626,190.6137,14975.0
2019-08-01 11:10:00,244.3,244.72,244.08,244.48,5214.0,190.5981,190.9258,190.4265,190.7386,5214.0
2019-08-01 11:20:00,244.5,245.17,244.5,244.84,5406.0,190.7542,191.2769,190.7542,191.0194,5406.0
2019-08-01 11:30:00,244.89,245.37,244.89,245.37,9510.0,191.0584,191.4329,191.0584,191.4329,9510.0
2019-08-01 11:40:00,245.37,245.45,244.95,245.05,2368.0,191.4329,191.4953,191.1052,191.1833,2368.0
2019-08-01 11:50:00,244.94,245.58,244.93,245.58,3800.0,191.0974,191.5968,191.0896,191.5968,3800.0
2019-08-01 12:00:00,245.78,246.0,245.47,245.51,3517.0,191.7528,191.9244,191.5109,191.5421,3517.0
2019-08-01 12:10:00,245.69,245.85,245.52,245.85,5156.0,191.6826,191.8074,191.5499,191.8074,5156.0
2019-08-01 12:20:00,245.91,246.0,245.81,245.91,6706.0,191.8542,191.9244,191.7762,191.8542,6706.0
2019-08-01 12:30:00,245.79,246.68,245.64,246.68,9410.0,191.7606,192.455,191.6436,192.455,9410.0
2019-08-01 12:40:00,246.49,246.88,246.37,246.88,2795.0,192.3067,192.611,192.2131,192.611,2795.0
2019-08-01 12:50:00,246.88,246.95,246.68,246.81,2416.0,192.611,192.6656,192.455,192.5564,2416.0
2019-08-01 13:00:00,246.78,246.89,246.67,246.71,3644.0,192.533,192.6188,192.4472,192.4784,3644.0
2019-08-01 13:10:00,246.93,247.1,246.83,247.1,4700.0,192.65,192.7826,192.572,192.7826,4700.0
2019-08-01 13:20:00,247.06,247.2,246.11,246.45,6500.0,192.7514,192.8606,192.0103,192.2755,6500.0
2019-08-01 13:30:00,246.19,247.25,246.14,246.99,13136.0,192.0727,192.8997,192.0337,192.6968,13136.0
2019-08-01 13:40:00,246.94,247.29,246.44,246.6,7134.0,192.6578,192.9309,192.2677,192.3925,7134.0
2019-08-01 13:50:00,246.59,246.65,245.76,246.55,6406.0,192.3847,192.4316,191.7372,192.3535,6406.0
2019-08-01 14:00:00,246.48,246.49,245.98,246.41,11770.0,192.2989,192.3067,191.9088,192.2443,11770.0
2019-08-01 14:10:00,246.41,247.48,246.14,247.26,9387.0,192.2443,193.0791,192.0337,192.9075,9387.0
2019-08-01 14:20:00,247.26,247.76,247.13,247.5,18839.0,192.9075,193.2976,192.806,193.0947,18839.0
2019-08-01 14:30:00,247.71,247.71,246.86,246.86,5130.0,193.2585,193.2585,192.5954,192.5954,5130.0
2019-08-01 14:40:00,246.88,247.25,246.7,247.18,6680.0,192.611,192.8997,192.4706,192.845,6680.0
2019-08-01 14:50:00,247.21,247.34,246.86,247.18,9258.0,192.8685,192.9699,192.5954,192.845,9258.0
2019-08-01 15:00:00,247.24,247.38,246.66,246.82,9628.0,192.8919,193.0011,192.4394,192.5642,9628.0
2019-08-01 15:10:00,246.83,247.44,246.83,247.31,18251.0,192.572,193.0479,192.572,192.9465,18251.0
2019-08-01 15:20:00,247.43,247.82,247.22,247.34,12090.0,193.0401,193.3444,192.8763,192.9699,12090.0
2019-08-01 15:30:00,247.33,247.4,246.72,247.0,20421.0,192.9621,193.0167,192.4862,192.7046,20421.0
2019-08-01 15:40:00,246.97,246.97,246.38,246.73,21679.0,192.6812,192.6812,192.2209,192.494,21679.0
2019-08-01 15:50:00,246.73,246.77,246.25,246.4,36688.0,192.494,192.5252,192.1195,192.2365,36688.0
2019-08-02 09:30:00,247.38,247.49,246.39,247.46,15065.0,193.0011,193.0869,192.2287,193.0635,15065.0
2019-08-02 09:40:00,247.39,248.74,247.34,248.56,14030.0,193.0089,194.0621,192.9699,193.9217,14030.0
2019-08-02 09:50:00,248.36,248.99,247.42,248.68,11791.0,193.7657,194.2572,193.0323,194.0153,11791.0
2019-08-02 10:00:00,248.8,249.14,248.49,249.12,10918.0,194.1089,194.3742,193.8671,194.3586,10918.0
2019-08-02 10:10:00,249.08,249.85,249.0,249.71,21069.0,194.3274,194.9281,194.265,194.8189,21069.0
2019-08-02 10:20:00,249.56,250.14,249.3,249.55,13253.0,194.7019,195.1544,194.499,194.6941,13253.0
2019-08-02 10:30:00,249.49,249.57,248.87,249.15,27383.0,194.6473,194.7097,194.1636,194.382,27383.0
2019-08-02 10:40:00,249.31,249.72,249.31,249.61,2300.0,194.5068,194.8267,194.5068,194.7409,2300.0
2019-08-02 10:50:00,249.71,250.5,249.62,250.05,5275.0,194.8189,195.4352,194.7487,195.0842,5275.0
2019-08-02 11:00:00,249.98,250.05,249.31,249.45,4901.0,195.0296,195.0842,194.5068,194.6161,4901.0
2019-08-02 11:10:00,249.47,249.71,249.44,249.66,4363.0,194.6317,194.8189,194.6083,194.7799,4363.0
2019-08-02 11:20:00,249.47,249.64,249.21,249.33,7195.0,194.6317,194.7643,194.4288,194.5224,7195.0
2019-08-02 11:30:00,249.49,249.7,249.27,249.63,9958.0,194.6473,194.8111,194.4756,194.7565,9958.0
2019-08-02 11:40:00,249.64,249.7,249.45,249.54,7062.0,194.7643,194.8111,194.6161,194.6863,7062.0
2019-08-02 11:50:00,249.49,249.61,249.39,249.46,2616.0,194.6473,194.7409,194.5692,194.6239,2616.0
2019-08-02 12:00:00,249.54,249.8,249.46,249.8,7542.0,194.6863,194.8891,194.6239,194.8891,7542.0
2019-08-02 12:10:00,249.84,249.92,249.59,249.67,8176.0,194.9203,194.9827,194.7253,194.7877,8176.0
2019-08-02 12:20:00,249.76,250.03,249.69,249.75,14315.0,194.8579,195.0686,194.8033,194.8501,14315.0
2019-08-02 12:30:00,249.69,249.69,249.44,249.56,7677.0,194.8033,194.8033,194.6083,194.7019,7677.0
2019-08-02 12:40:00,249.64,249.7,249.37,249.6,9027.0,194.7643,194.8111,194.5536,194.7331,9027.0
2019-08-02 12:50:00,249.64,250.25,249.64,250.11,10513.0,194.7643,195.2402,194.7643,195.131,10513.0
2019-08-02 13:00:00,249.99,250.05,249.91,250.0,7157.0,195.0374,195.0842,194.9749,195.0452,7157.0
2019-08-02 13:10:00,250.11,250.15,249.98,250.06,5301.0,195.131,195.1622,195.0296,195.092,5301.0
2019-08-02 13:20:00,250.01,250.14,250.0,250.07,5540.0,195.053,195.1544,195.0452,195.0998,5540.0
2019-08-02 13:30:00,250.05,250.1,249.98,250.0,8450.0,195.0842,195.1232,195.0296,195.0452,8450.0
2019-08-02 13:40:00,249.98,250.07,249.96,250.02,12070.0,195.0296,195.0998,195.0139,195.0608,12070.0
2019-08-02 13:50:00,250.0,250.05,249.94,250.03,2955.0,195.0452,195.0842,194.9983,195.0686,2955.0
2019-08-02 14:00:00,250.07,250.26,249.83,250.07,25260.0,195.0998,195.248,194.9125,195.0998,25260.0
2019-08-02 14:10:00,250.07,250.3,249.95,249.95,10472.0,195.0998,195.2792,195.0061,195.0061,10472.0
2019-08-02 14:20:00,249.9,250.15,249.84,250.0,6400.0,194.9671,195.1622,194.9203,195.0452,6400.0
2019-08-02 14:30:00,250.07,250.25,249.97,250.23,6723.0,195.0998,195.2402,195.0217,195.2246,6723.0
2019-08-02 14:40:00,250.23,250.3,249.97,250.0,6035.0,195.2246,195.2792,195.0217,195.0452,6035.0
2019-08-02 14:50:00,250.05,250.09,249.72,249.91,8627.0,195.0842,195.1154,194.8267,194.9749,8627.0
2019-08-02 15:00:00,249.9,250.19,249.84,250.06,14437.0,194.9671,195.1934,194.9203,195.092,14437.0
2019-08-02 15:10:00,250.0,250.13,249.93,250.05,20821.0,195.0452,195.1466,194.9905,195.0842,20821.0
2019-08-02 15:20:00,250.03,250.69,250.02,250.69,11486.0,195.0686,195.5835,195.0608,195.5835,11486.0
2019-08-02 15:30:00,250.6,251.37,250.51,250.84,19052.0,195.5133,196.114,195.443,195.7005,19052.0
2019-08-02 15:40:00,250.85,250.88,249.91,250.01,20962.0,195.7083,195.7317,194.9749,195.053,20962.0
2019-08-02 15:50:00,250.0,250.03,249.25,249.66,47846.0,195.0452,195.0686,194.46,194.7799,47846.0
2019-08-05 09:30:00,249.57,250.76,248.01,248.01,14374.0,194.7097,195.6381,193.4926,193.4926,14374.0
2019-08-05 09:40:00,248.41,249.14,247.82,248.78,11011.0,193.8047,194.3742,193.3444,194.0933,11011.0
2019-08-05 09:50:00,248.81,248.96,247.95,248.34,7272.0,194.1167,194.2338,193.4458,193.7501,7272.0
2019-08-05 10:00:00,248.29,248.6,247.83,248.36,10951.0,193.711,193.9529,193.3522,193.7657,10951.0
2019-08-05 10:10:00,248.42,248.43,246.8,246.91,5697.0,193.8125,193.8203,192.5486,192.6344,5697.0
2019-08-05 10:20:00,247.06,247.06,246.01,246.3,10256.0,192.7514,192.7514,191.9322,192.1585,10256.0
2019-08-05 10:30:00,246.29,246.97,246.04,246.83,14264.0,192.1507,192.6812,191.9556,192.572,14264.0
2019-08-05 10:40:00,246.79,246.95,245.81,245.81,19742.0,192.5408,192.6656,191.7762,191.7762,19742.0
2019-08-05 10:50:00,245.28,246.05,245.28,245.73,5791.0,191.3627,191.9634,191.3627,191.7138,5791.0
2019-08-05 11:00:00,245.73,246.5,245.72,246.4,6480.0,191.7138,192.3145,191.706,192.2365,6480.0
2019-08-05 11:10:00,246.51,246.73,246.04,246.68,17216.0,192.3223,192.494,191.9556,192.455,17216.0
2019-08-05 11:20:00,246.96,247.26,246.66,246.69,27861.0,192.6734,192.9075,192.4394,192.4628,27861.0
2019-08-05 11:30:00,246.69,246.96,246.25,246.6,19499.0,192.4628,192.6734,192.1195,192.3925,19499.0
2019-08-05 11:40:00,246.7,247.73,246.65,247.61,10903.0,192.4706,193.2741,192.4316,193.1805,10903.0
2019-08-05 11:50:00,247.6,247.84,247.43,247.43,3398.0,193.1727,193.36,193.0401,193.0401,3398.0
2019-08-05 12:00:00,247.29,247.29,246.85,247.04,5168.0,192.9309,192.9309,192.5876,192.7358,5168.0
2019-08-05 12:10:00,247.15,247.18,246.85,246.91,3513.0,192.8216,192.845,192.5876,192.6344,3513.0
2019-08-05 12:20:00,246.96,247.19,246.4,246.53,2872.0,192.6734,192.8528,192.2365,192.3379,2872.0
2019-08-05 12:30:00,246.7,246.89,246.41,246.5,3102.0,192.4706,192.6188,192.2443,192.3145,3102.0
2019-08-05 12:40:00,246.67,246.67,245.98,246.05,4747.0,192.4472,192.4472,191.9088,191.9634,4747.0
2019-08-05 12:50:00,245.94,246.16,245.73,245.85,2800.0,191.8776,192.0493,191.7138,191.8074,2800.0
2019-08-05 13:00:00,245.82,246.26,245.75,245.75,3203.0,191.784,192.1273,191.7294,191.7294,3203.0
2019-08-05 13:10:00,245.97,246.24,245.76,245.91,1913.0,191.901,192.1117,191.7372,191.8542,1913.0
2019-08-05 13:20:00,245.94,246.33,245.83,246.04,3667.0,191.8776,192.1819,191.7918,191.9556,3667.0
2019-08-05 13:30:00,245.93,246.14,245.92,246.14,3100.0,191.8698,192.0337,191.862,192.0337,3100.0
2019-08-05 13:40:00,246.11,246.14,245.32,245.32,4029.0,192.0103,192.0337,191.3939,191.3939,4029.0
2019-08-05 13:50:00,245.31,245.55,245.11,245.19,7144.0,191.3861,191.5734,191.2301,191.2925,7144.0
2019-08-05 14:00:00,245.08,245.67,245.08,245.42,4245.0,191.2067,191.667,191.2067,191.4719,4245.0
2019-08-05 14:10:00,245.39,245.53,245.3,245.51,4154.0,191.4485,191.5577,191.3783,191.5421,4154.0
2019-08-05 14:20:00,245.54,245.61,244.82,244.92,3626.0,191.5655,191.6202,191.0038,191.0818,3626.0
2019-08-05 14:30:00,245.02,245.02,244.42,244.42,7101.0,191.1599,191.1599,190.6917,190.6917,7101.0
2019-08-05 14:40:00,244.43,244.64,244.0,244.14,10694.0,190.6995,190.8634,190.3641,190.4733,10694.0
2019-08-05 14:50:00,244.05,244.46,243.89,244.41,18366.0,190.4031,190.723,190.2783,190.6839,18366.0
2019-08-05 15:00:00,244.32,244.44,242.84,242.88,14694.0,190.6137,190.7074,189.4591,189.4903,14694.0
2019-08-05 15:10:00,242.94,244.28,242.88,244.07,8960.0,189.5371,190.5825,189.4903,190.4187,8960.0
2019-08-05 15:20:00,243.92,245.02,243.92,244.89,20406.0,190.3017,191.1599,190.3017,191.0584,20406.0
2019-08-05 15:30:00,244.84,246.21,244.44,245.93,22376.0,191.0194,192.0883,190.7074,191.8698,22376.0
2019-08-05 15:40:00,246.25,246.34,245.71,245.8,24130.0,192.1195,192.1897,191.6982,191.7684,24130.0
2019-08-05 15:50:00,245.82,246.48,245.61,245.76,40321.0,191.784,192.2989,191.6202,191.7372,40321.0
2019-08-06 09:30:00,245.02,247.34,243.78,247.33,21894.0,191.1599,192.9699,190.1924,192.9621,21894.0
2019-08-06 09:40:00,247.33,247.33,245.67,246.29,6200.0,192.9621,192.9621,191.667,192.1507,6200.0
2019-08-06 09:50:00,246.34,247.09,245.71,246.94,6450.0,192.1897,192.7748,191.6982,192.6578,6450.0
2019-08-06 10:00:00,246.86,246.96,245.36,245.78,9226.0,192.5954,192.6734,191.4251,191.7528,9226.0
2019-08-06 10:10:00,246.1,246.29,245.59,246.11,9431.0,192.0025,192.1507,191.6046,192.0103,9431.0
2019-08-06 10:20:00,245.93,246.09,245.5,245.79,9246.0,191.8698,191.9946,191.5343,191.7606,9246.0
2019-08-06 10:30:00,245.81,247.78,245.81,247.78,5053.0,191.7762,193.3132,191.7762,193.3132,5053.0
2019-08-06 10:40:00,247.66,248.71,247.66,248.58,6268.0,193.2195,194.0387,193.2195,193.9373,6268.0
2019-08-06 10:50:00,248.42,248.42,247.52,247.68,5100.0,193.8125,193.8125,193.1103,193.2351,5100.0
2019-08-06 11:00:00,248.06,248.07,247.5,247.88,5980.0,193.5316,193.5394,193.0947,193.3912,5980.0
2019-08-06 11:10:00,247.95,248.25,247.57,247.98,4392.0,193.4458,193.6798,193.1493,193.4692,4392.0
2019-08-06 11:20:00,247.88,248.88,247.87,248.88,16770.0,193.3912,194.1714,193.3834,194.1714,16770.0
2019-08-06 11:30:00,248.89,248.91,248.25,248.29,12808.0,194.1792,194.1948,193.6798,193.711,12808.0
2019-08-06 11:40:00,248.33,248.73,248.12,248.45,7392.0,193.7423,194.0543,193.5784,193.8359,7392.0
2019-08-06 11:50:00,248.37,248.57,248.24,248.46,15891.0,193.7735,193.9295,193.672,193.8437,15891.0
2019-08-06 12:00:00,248.59,248.79,248.58,248.59,7369.0,193.9451,194.1011,193.9373,193.9451,7369.0
2019-08-06 12:10:00,248.67,248.95,248.63,248.87,2300.0,194.0075,194.226,193.9763,194.1636,2300.0
2019-08-06 12:20:00,248.75,248.75,248.02,248.1,8783.0,194.0699,194.0699,193.5004,193.5628,8783.0
2019-08-06 12:30:00,248.03,248.3,248.03,248.13,3142.0,193.5082,193.7188,193.5082,193.5862,3142.0
2019-08-06 12:40:00,248.05,248.47,247.97,248.27,18819.0,193.5238,193.8515,193.4614,193.6954,18819.0
2019-08-06 12:50:00,248.22,248.62,248.02,248.5,3073.0,193.6564,193.9685,193.5004,193.8749,3073.0
2019-08-06 13:00:00,248.55,248.96,248.48,248.96,4500.0,193.9139,194.2338,193.8593,194.2338,4500.0
2019-08-06 13:10:00,248.95,249.39,248.81,249.18,20395.0,194.226,194.5692,194.1167,194.4054,20395.0
2019-08-06 13:20:00,249.23,249.61,249.23,249.53,13155.0,194.4444,194.7409,194.4444,194.6785,13155.0
2019-08-06 13:30:00,249.48,249.77,249.43,249.69,9001.0,194.6395,194.8657,194.6005,194.8033,9001.0
2019-08-06 13:40:00,249.73,250.05,249.66,249.83,11177.0,194.8345,195.0842,194.7799,194.9125,11177.0
2019-08-06 13:50:00,249.91,250.24,249.89,250.08,4800.0,194.9749,195.2324,194.9593,195.1076,4800.0
2019-08-06 14:00:00,249.99,250.25,249.9,250.11,4638.0,195.0374,195.2402,194.9671,195.131,4638.0
2019-08-06 14:10:00,250.19,251.08,250.18,251.07,13400.0,195.1934,195.8878,195.1856,195.8799,13400.0
2019-08-06 14:20:00,251.08,251.48,250.8,251.48,13974.0,195.8878,196.1998,195.6693,196.1998,13974.0
2019-08-06 14:30:00,251.55,251.98,251.37,251.67,9798.0,196.2544,196.5899,196.114,196.3481,9798.0
2019-08-06 14:40:00,251.66,251.73,251.43,251.45,5927.0,196.3403,196.3949,196.1608,196.1764,5927.0
2019-08-06 14:50:00,251.49,251.5,250.69,250.69,9075.0,196.2076,196.2154,195.5835,195.5835,9075.0
2019-08-06 15:00:00,250.68,250.81,250.14,250.53,21901.0,195.5757,195.6771,195.1544,195.4587,21901.0
2019-08-06 15:10:00,250.49,250.66,250.31,250.59,10699.0,195.4274,195.5601,195.287,195.5055,10699.0
2019-08-06 15:20:00,250.65,250.82,249.84,249.88,10171.0,195.5523,195.6849,194.9203,194.9515,10171.0
2019-08-06 15:30:00,249.8,250.17,249.28,250.15,17404.0,194.8891,195.1778,194.4834,195.1622,17404.0
2019-08-06 15:40:00,250.13,250.35,249.73,250.24,15390.0,195.1466,195.3182,194.8345,195.2324,15390.0
2019-08-06 15:50:00,250.34,250.67,249.82,250.16,42536.0,195.3104,195.5679,194.9047,195.17,42536.0
2019-08-07 09:30:00,250.13,251.09,248.84,250.38,14615.0,195.1466,195.8956,194.1401,195.3416,14615.0
2019-08-07 09:40:00,250.28,250.28,249.34,250.1,33293.0,195.2636,195.2636,194.5302,195.1232,33293.0
2019-08-07 09:50:00,249.92,251.1,249.92,250.81,9892.0,194.9827,195.9034,194.9827,195.6771,9892.0
2019-08-07 10:00:00,250.97,252.22,250.69,252.22,11986.0,195.8019,196.7772,195.5835,196.7772,11986.0
2019-08-07 10:10:00,252.04,252.8,251.76,252.77,7875.0,196.6367,197.2297,196.4183,197.2063,7875.0
2019-08-07 10:20:00,252.64,253.14,252.31,252.9,21754.0,197.1048,197.4949,196.8474,197.3077,21754.0
2019-08-07 10:30:00,253.03,253.26,251.52,251.79,7285.0,197.4091,197.5885,196.231,196.4417,7285.0
2019-08-07 10:40:00,251.45,251.96,250.93,251.9,4404.0,196.1764,196.5743,195.7707,196.5275,4404.0
2019-08-07 10:50:00,251.96,252.41,251.79,252.05,6137.0,196.5743,196.9254,196.4417,196.6445,6137.0
2019-08-07 11:00:00,252.12,252.2,250.68,251.06,11994.0,196.6991,196.7616,195.5757,195.8721,11994.0
2019-08-07 11:10:00,251.08,251.74,251.04,251.58,12816.0,195.8878,196.4027,195.8565,196.2778,12816.0
2019-08-07 11:20:00,251.6,252.0,251.1,251.61,10970.0,196.2934,196.6055,195.9034,196.3012,10970.0
2019-08-07 11:30:00,251.6,252.23,251.22,252.18,11748.0,196.2934,196.785,195.997,196.7459,11748.0
2019-08-07 11:40:00,252.12,252.12,251.05,251.39,15636.0,196.6991,196.6991,195.8643,196.1296,15636.0
2019-08-07 11:50:00,251.4,251.89,251.24,251.86,7722.0,196.1374,196.5197,196.0126,196.4963,7722.0
2019-08-07 12:00:00,251.81,251.82,251.41,251.66,6982.0,196.4573,196.4651,196.1452,196.3403,6982.0
2019-08-07 12:10:00,251.6,252.11,251.46,251.96,8427.0,196.2934,196.6913,196.1842,196.5743,8427.0
2019-08-07 12:20:00,251.99,252.28,251.61,252.21,11482.0,196.5977,196.824,196.3012,196.7694,11482.0
2019-08-07 12:30:00,252.15,253.02,252.11,252.99,6924.0,196.7225,197.4013,196.6913,197.3779,6924.0
2019-08-07 12:40:00,252.89,253.23,252.89,253.12,4222.0,197.2999,197.5651,197.2999,197.4793,4222.0
2019-08-07 12:50:00,253.07,253.87,253.06,253.79,11740.0,197.4403,198.0645,197.4325,198.002,11740.0
2019-08-07 13:00:00,253.85,253.99,253.66,253.89,12557.0,198.0489,198.1581,197.9006,198.0801,12557.0
2019-08-07 13:10:00,253.87,253.95,253.59,253.68,18503.0,198.0645,198.1269,197.846,197.9162,18503.0
2019-08-07 13:20:00,253.67,254.18,253.61,254.18,20372.0,197.9084,198.3063,197.8616,198.3063,20372.0
2019-08-07 13:30:00,254.11,254.4,254.02,254.37,19905.0,198.2517,198.478,198.1815,198.4545,19905.0
2019-08-07 13:40:00,254.41,254.65,254.39,254.62,10309.0,198.4858,198.673,198.4701,198.6496,10309.0
2019-08-07 13:50:00,254.4,254.48,253.82,253.96,8708.0,198.478,198.5404,198.0254,198.1347,8708.0
2019-08-07 14:00:00,254.12,254.37,253.5,254.04,7286.0,198.2595,198.4545,197.7758,198.1971,7286.0
2019-08-07 14:10:00,254.04,254.27,253.97,254.11,10000.0,198.1971,198.3765,198.1425,198.2517,10000.0
2019-08-07 14:20:00,254.2,254.97,254.11,254.9,11014.0,198.3219,198.9227,198.2517,198.868,11014.0
2019-08-07 14:30:00,254.84,255.33,254.76,255.2,12629.0,198.8212,199.2035,198.7588,199.1021,12629.0
2019-08-07 14:40:00,255.19,255.47,254.77,254.91,11236.0,199.0943,199.3127,198.7666,198.8758,11236.0
2019-08-07 14:50:00,254.92,255.36,254.82,255.19,11539.0,198.8836,199.2269,198.8056,199.0943,11539.0
2019-08-07 15:00:00,255.14,255.36,254.84,254.87,15769.0,199.0553,199.2269,198.8212,198.8446,15769.0
2019-08-07 15:10:00,254.83,255.48,254.83,255.36,14383.0,198.8134,199.3205,198.8134,199.2269,14383.0
2019-08-07 15:20:00,255.29,255.69,255.07,255.68,15508.0,199.1723,199.4844,199.0007,199.4766,15508.0
2019-08-07 15:30:00,255.86,256.04,255.3,255.75,21650.0,199.617,199.7574,199.1801,199.5312,21650.0
2019-08-07 15:40:00,255.75,255.75,254.96,255.01,40937.0,199.5312,199.5312,198.9149,198.9539,40937.0
2019-08-07 15:50:00,254.98,255.1,254.15,254.18,65172.0,198.9305,199.0241,198.2829,198.3063,65172.0
2019-08-08 09:30:00,253.33,254.22,252.01,253.43,15899.0,197.6432,198.3375,196.6133,197.7212,15899.0
2019-08-08 09:40:00,253.43,254.19,253.15,254.09,5362.0,197.7212,198.3141,197.5027,198.2361,5362.0
2019-08-08 09:50:00,253.81,254.59,253.54,253.54,12917.0,198.0176,198.6262,197.807,197.807,12917.0
2019-08-08 10:00:00,253.95,254.39,253.75,254.24,8752.0,198.1269,198.4701,197.9708,198.3531,8752.0
2019-08-08 10:10:00,254.32,254.53,253.85,254.07,28674.0,198.4155,198.5794,198.0489,198.2205,28674.0
2019-08-08 10:20:00,254.06,254.15,253.87,253.97,4007.0,198.2127,198.2829,198.0645,198.1425,4007.0
2019-08-08 10:30:00,254.02,254.09,253.37,253.4,9097.0,198.1815,198.2361,197.6744,197.6978,9097.0
2019-08-08 10:40:00,253.25,253.58,253.21,253.53,6637.0,197.5807,197.8382,197.5495,197.7992,6637.0
2019-08-08 10:50:00,253.54,253.84,253.41,253.77,5668.0,197.807,198.041,197.7056,197.9864,5668.0
2019-08-08 11:00:00,253.77,254.18,253.76,253.89,6901.0,197.9864,198.3063,197.9786,198.0801,6901.0
2019-08-08 11:10:00,253.97,254.46,253.62,254.36,7137.0,198.1425,198.5248,197.8694,198.4467,7137.0
2019-08-08 11:20:00,254.46,254.93,254.4,254.84,8496.0,198.5248,198.8914,198.478,198.8212,8496.0
2019-08-08 11:30:00,254.79,255.29,254.78,255.03,6016.0,198.7822,199.1723,198.7744,198.9695,6016.0
2019-08-08 11:40:00,255.09,255.54,255.04,255.33,4480.0,199.0163,199.3674,198.9773,199.2035,4480.0
2019-08-08 11:50:00,255.26,255.42,255.04,255.3,4760.0,199.1489,199.2737,198.9773,199.1801,4760.0
2019-08-08 12:00:00,255.18,255.45,255.1,255.27,15086.0,199.0865,199.2971,199.0241,199.1567,15086.0
2019-08-08 12:10:00,255.37,256.32,255.36,256.2,9334.0,199.2347,199.9759,199.2269,199.8823,9334.0
2019-08-08 12:20:00,256.26,256.4,254.99,255.25,9766.0,199.9291,200.0383,198.9383,199.1411,9766.0
2019-08-08 12:30:00,255.12,255.43,255.0,255.28,5092.0,199.0397,199.2815,198.9461,199.1645,5092.0
2019-08-08 12:40:00,255.26,255.37,255.07,255.21,5748.0,199.1489,199.2347,199.0007,199.1099,5748.0
2019-08-08 12:50:00,255.09,255.31,254.84,255.0,23558.0,199.0163,199.1879,198.8212,198.9461,23558.0
2019-08-08 13:00:00,255.08,255.08,254.75,254.75,10005.0,199.0085,199.0085,198.751,198.751,10005.0
2019-08-08 13:10:00,255.05,255.06,254.76,254.76,2756.0,198.9851,198.9929,198.7588,198.7588,2756.0
2019-08-08 13:20:00,254.8,255.5,254.79,254.96,17549.0,198.79,199.3361,198.7822,198.9149,17549.0
2019-08-08 13:30:00,255.07,255.37,255.03,255.16,3700.0,199.0007,199.2347,198.9695,199.0709,3700.0
2019-08-08 13:40:00,255.17,255.25,255.09,255.17,4243.0,199.0787,199.1411,199.0163,199.0787,4243.0
2019-08-08 13:50:00,255.13,255.16,254.87,254.88,7371.0,199.0475,199.0709,198.8446,198.8524,7371.0
2019-08-08 14:00:00,254.96,255.6,254.76,255.54,19293.0,198.9149,199.4142,198.7588,199.3674,19293.0
2019-08-08 14:10:00,255.52,255.97,255.16,255.39,20279.0,199.3518,199.7028,199.0709,199.2503,20279.0
2019-08-08 14:20:00,255.54,256.06,255.54,255.77,5783.0,199.3674,199.773,199.3674,199.5468,5783.0
2019-08-08 14:30:00,255.79,255.81,255.51,255.62,3602.0,199.5624,199.578,199.344,199.4298,3602.0
2019-08-08 14:40:00,255.67,255.96,255.54,255.54,3410.0,199.4688,199.695,199.3674,199.3674,3410.0
2019-08-08 14:50:00,255.68,256.05,255.68,255.82,7253.0,199.4766,199.7652,199.4766,199.5858,7253.0
2019-08-08 15:00:00,255.82,256.07,255.57,255.57,5512.0,199.5858,199.7809,199.3908,199.3908,5512.0
2019-08-08 15:10:00,255.56,255.56,255.18,255.42,5565.0,199.383,199.383,199.0865,199.2737,5565.0
2019-08-08 15:20:00,255.52,255.61,255.09,255.23,5393.0,199.3518,199.422,199.0163,199.1255,5393.0
2019-08-08 15:30:00,255.07,255.61,255.07,255.31,9764.0,199.0007,199.422,199.0007,199.1879,9764.0
2019-08-08 15:40:00,255.47,256.05,255.47,255.91,15615.0,199.3127,199.7652,199.3127,199.656,15615.0
2019-08-08 15:50:00,255.9,256.15,255.61,256.1,46048.0,199.6482,199.8433,199.422,199.8043,46048.0
2019-08-09 09:30:00,256.7,257.99,256.36,257.01,7638.0,200.2724,201.2788,200.0071,200.5142,7638.0
2019-08-09 09:40:00,256.83,257.77,256.44,257.55,9865.0,200.3738,201.1072,200.0695,200.9355,9865.0
2019-08-09 09:50:00,257.72,258.08,257.23,257.29,20159.0,201.0681,201.349,200.6859,200.7327,20159.0
2019-08-09 10:00:00,257.39,257.89,256.64,257.89,10833.0,200.8107,201.2008,200.2256,201.2008,10833.0
2019-08-09 10:10:00,257.8,258.24,257.39,257.61,28869.0,201.1306,201.4738,200.8107,200.9823,28869.0
2019-08-09 10:20:00,257.62,257.63,256.79,257.34,21329.0,200.9901,200.9979,200.3426,200.7717,21329.0
2019-08-09 10:30:00,257.37,257.88,257.37,257.63,24912.0,200.7951,201.193,200.7951,200.9979,24912.0
2019-08-09 10:40:00,257.66,257.75,256.7,256.78,9196.0,201.0213,201.0916,200.2724,200.3348,9196.0
2019-08-09 10:50:00,256.91,258.71,256.72,258.71,9135.0,200.4362,201.8405,200.288,201.8405,9135.0
2019-08-09 11:00:00,258.45,258.71,257.69,257.79,10477.0,201.6377,201.8405,201.0447,201.1228,10477.0
2019-08-09 11:10:00,257.74,258.28,257.33,257.34,7532.0,201.0838,201.5051,200.7639,200.7717,7532.0
2019-08-09 11:20:00,257.3,257.42,256.88,257.01,8440.0,200.7405,200.8341,200.4128,200.5142,8440.0
2019-08-09 11:30:00,257.06,257.49,256.66,256.66,8983.0,200.5532,200.8887,200.2412,200.2412,8983.0
2019-08-09 11:40:00,256.74,256.74,256.06,256.34,13838.0,200.3036,200.3036,199.773,199.9915,13838.0
2019-08-09 11:50:00,256.23,256.31,255.88,256.0,17324.0,199.9057,199.9681,199.6326,199.7262,17324.0
2019-08-09 12:00:00,256.0,256.22,255.61,255.61,9743.0,199.7262,199.8979,199.422,199.422,9743.0
2019-08-09 12:10:00,255.61,255.61,255.1,255.15,3287.0,199.422,199.422,199.0241,199.0631,3287.0
2019-08-09 12:20:00,255.09,255.46,254.95,255.43,4431.0,199.0163,199.3049,198.907,199.2815,4431.0
2019-08-09 12:30:00,255.48,256.02,255.41,256.01,4603.0,199.3205,199.7418,199.2659,199.734,4603.0
2019-08-09 12:40:00,255.96,256.08,255.78,256.04,9306.0,199.695,199.7887,199.5546,199.7574,9306.0
2019-08-09 12:50:00,256.0,256.46,255.9,256.1,16246.0,199.7262,200.0851,199.6482,199.8043,16246.0
2019-08-09 13:00:00,256.12,256.24,255.8,255.97,9100.0,199.8199,199.9135,199.5702,199.7028,9100.0
2019-08-09 13:10:00,255.92,256.06,255.85,255.96,11396.0,199.6638,199.773,199.6092,199.695,11396.0
2019-08-09 13:20:00,256.04,256.18,255.93,256.05,32650.0,199.7574,199.8667,199.6716,199.7652,32650.0
2019-08-09 13:30:00,256.06,256.46,255.85,256.0,31103.0,199.773,200.0851,199.6092,199.7262,31103.0
2019-08-09 13:40:00,256.0,256.39,256.0,256.23,9120.0,199.7262,200.0305,199.7262,199.9057,9120.0
2019-08-09 13:50:00,256.12,256.25,256.08,256.15,1600.0,199.8199,199.9213,199.7887,199.8433,1600.0
2019-08-09 14:00:00,256.17,256.32,256.07,256.11,3719.0,199.8589,199.9759,199.7809,199.8121,3719.0
2019-08-09 14:10:00,256.03,256.28,256.03,256.13,1700.0,199.7496,199.9447,199.7496,199.8277,1700.0
2019-08-09 14:20:00,256.12,256.16,255.82,255.82,5120.0,199.8199,199.8511,199.5858,199.5858,5120.0
2019-08-09 14:30:00,255.72,255.72,255.18,255.33,4873.0,199.5078,199.5078,199.0865,199.2035,4873.0
2019-08-09 14:40:00,255.38,255.4,255.07,255.16,3536.0,199.2425,199.2581,199.0007,199.0709,3536.0
2019-08-09 14:50:00,255.22,255.41,255.13,255.28,7582.0,199.1177,199.2659,199.0475,199.1645,7582.0
2019-08-09 15:00:00,255.24,255.92,255.12,255.89,6480.0,199.1333,199.6638,199.0397,199.6404,6480.0
2019-08-09 15:10:00,255.74,256.07,255.73,255.86,7200.0,199.5234,199.7809,199.5156,199.617,7200.0
2019-08-09 15:20:00,255.76,256.11,255.62,255.99,8381.0,199.539,199.8121,199.4298,199.7184,8381.0
2019-08-09 15:30:00,255.94,256.13,255.72,255.94,20075.0,199.6794,199.8277,199.5078,199.6794,20075.0
2019-08-09 15:40:00,255.88,256.38,255.79,256.24,13265.0,199.6326,200.0227,199.5624,199.9135,13265.0
2019-08-09 15:50:00,256.28,257.25,256.23,257.05,82509.0,199.9447,200.7015,199.9057,200.5454,82509.0
2019-08-12 09:30:00,256.59,257.07,256.14,256.18,13125.0,200.1865,200.561,199.8355,199.8667,13125.0
2019-08-12 09:40:00,256.19,257.07,255.99,257.06,11208.0,199.8745,200.561,199.7184,200.5532,11208.0
2019-08-12 09:50:00,256.93,257.18,256.43,256.87,12939.0,200.4518,200.6469,200.0617,200.405,12939.0
2019-08-12 10:00:00,256.7,256.84,256.12,256.31,14407.0,200.2724,200.3816,199.8199,199.9681,14407.0
2019-08-12 10:10:00,256.31,257.56,256.3,257.43,7103.0,199.9681,200.9433,199.9603,200.8419,7103.0
2019-08-12 10:20:00,257.33,257.57,257.03,257.36,8392.0,200.7639,200.9511,200.5298,200.7873,8392.0
2019-08-12 10:30:00,257.45,257.93,257.31,257.66,6003.0,200.8575,201.232,200.7483,201.0213,6003.0
2019-08-12 10:40:00,257.86,258.27,257.78,257.86,10855.0,201.1774,201.4972,201.115,201.1774,10855.0
2019-08-12 10:50:00,257.79,258.37,257.72,258.28,5300.0,201.1228,201.5753,201.0681,201.5051,5300.0
2019-08-12 11:00:00,258.31,258.52,257.92,257.92,5599.0,201.5285,201.6923,201.2242,201.2242,5599.0
2019-08-12 11:10:00,257.9,258.05,257.71,257.88,5543.0,201.2086,201.3256,201.0603,201.193,5543.0
2019-08-12 11:20:00,257.94,258.57,257.94,258.57,4615.0,201.2398,201.7313,201.2398,201.7313,4615.0
2019-08-12 11:30:00,258.48,258.48,258.13,258.13,7547.0,201.6611,201.6611,201.388,201.388,7547.0
2019-08-12 11:40:00,258.19,258.27,257.78,258.06,6254.0,201.4348,201.4972,201.115,201.3334,6254.0
2019-08-12 11:50:00,258.15,258.84,258.07,258.75,9200.0,201.4036,201.942,201.3412,201.8717,9200.0
2019-08-12 12:00:00,258.47,258.77,258.41,258.66,5016.0,201.6533,201.8873,201.6065,201.8015,5016.0
2019-08-12 12:10:00,258.69,258.85,258.58,258.79,7324.0,201.8249,201.9498,201.7391,201.9029,7324.0
2019-08-12 12:20:00,258.68,259.12,258.66,259.12,8028.0,201.8171,202.1604,201.8015,202.1604,8028.0
2019-08-12 12:30:00,259.08,259.25,258.89,258.99,2757.0,202.1292,202.2618,201.981,202.059,2757.0
2019-08-12 12:40:00,259.04,259.29,258.78,259.25,9851.0,202.098,202.293,201.8951,202.2618,9851.0
2019-08-12 12:50:00,259.26,259.26,258.64,258.79,7800.0,202.2696,202.2696,201.7859,201.9029,7800.0
2019-08-12 13:00:00,258.68,258.9,258.38,258.72,6093.0,201.8171,201.9888,201.5831,201.8483,6093.0
2019-08-12 13:10:00,258.65,258.88,258.02,258.16,10123.0,201.7937,201.9732,201.3022,201.4114,10123.0
2019-08-12 13:20:00,258.26,258.66,258.26,258.43,4615.0,201.4894,201.8015,201.4894,201.6221,4615.0
2019-08-12 13:30:00,258.52,258.52,258.23,258.3,6913.0,201.6923,201.6923,201.466,201.5207,6913.0
2019-08-12 13:40:00,258.2,258.49,257.79,257.91,11161.0,201.4426,201.6689,201.1228,201.2164,11161.0
2019-08-12 13:50:00,257.83,258.02,257.65,258.02,3401.0,201.154,201.3022,201.0135,201.3022,3401.0
2019-08-12 14:00:00,258.04,258.05,257.74,258.02,7503.0,201.3178,201.3256,201.0838,201.3022,7503.0
2019-08-12 14:10:00,258.0,258.12,257.69,257.85,12362.0,201.2866,201.3802,201.0447,201.1696,12362.0
2019-08-12 14:20:00,257.94,257.99,257.09,257.3,21757.0,201.2398,201.2788,200.5766,200.7405,21757.0
2019-08-12 14:30:00,257.29,257.72,257.29,257.61,7021.0,200.7327,201.0681,200.7327,200.9823,7021.0
2019-08-12 14:40:00,257.52,257.6,257.23,257.46,5600.0,200.9121,200.9745,200.6859,200.8653,5600.0
2019-08-12 14:50:00,257.25,257.44,257.06,257.28,7706.0,200.7015,200.8497,200.5532,200.7249,7706.0
2019-08-12 15:00:00,257.34,257.88,257.34,257.56,5160.0,200.7717,201.193,200.7717,200.9433,5160.0
2019-08-12 15:10:00,257.47,257.98,257.47,257.91,5204.0,200.8731,201.271,200.8731,201.2164,5204.0
2019-08-12 15:20:00,257.88,258.48,257.84,258.32,5800.0,201.193,201.6611,201.1618,201.5363,5800.0
2019-08-12 15:30:00,258.3,258.46,258.09,258.46,3301.0,201.5207,201.6455,201.3568,201.6455,3301.0
2019-08-12 15:40:00,258.44,258.78,258.32,258.78,3000.0,201.6299,201.8951,201.5363,201.8951,3000.0
2019-08-12 15:50:00,258.77,258.88,258.32,258.55,18803.0,201.8873,201.9732,201.5363,201.7157,18803.0
2019-08-13 09:30:00,257.89,259.16,257.7,258.68,12565.0,201.2008,202.1916,201.0525,201.8171,12565.0
2019-08-13 09:40:00,258.57,258.69,256.96,256.96,13620.0,201.7313,201.8249,200.4752,200.4752,13620.0
2019-08-13 09:50:00,256.94,257.14,255.68,256.93,8462.0,200.4596,200.6156,199.4766,200.4518,8462.0
2019-08-13 10:00:00,256.43,256.65,255.22,255.5,10448.0,200.0617,200.2334,199.1177,199.3361,10448.0
2019-08-13 10:10:00,255.3,256.4,255.3,256.4,9850.0,199.1801,200.0383,199.1801,200.0383,9850.0
2019-08-13 10:20:00,256.27,256.79,256.15,256.4,5663.0,199.9369,200.3426,199.8433,200.0383,5663.0
2019-08-13 10:30:00,256.24,256.48,255.96,256.48,11904.0,199.9135,200.1007,199.695,200.1007,11904.0
2019-08-13 10:40:00,256.51,256.76,255.82,256.21,6721.0,200.1241,200.3192,199.5858,199.8901,6721.0
2019-08-13 10:50:00,256.1,256.19,255.42,255.96,11969.0,199.8043,199.8745,199.2737,199.695,11969.0
2019-08-13 11:00:00,255.87,256.52,255.69,256.52,18487.0,199.6248,200.1319,199.4844,200.1319,18487.0
2019-08-13 11:10:00,256.48,257.11,256.45,256.77,4389.0,200.1007,200.5922,200.0773,200.327,4389.0
2019-08-13 11:20:00,256.74,257.04,256.61,256.83,3306.0,200.3036,200.5376,200.2021,200.3738,3306.0
2019-08-13 11:30:00,256.91,257.18,256.62,257.18,4517.0,200.4362,200.6469,200.21,200.6469,4517.0
2019-08-13 11:40:00,257.19,257.73,257.19,257.51,4290.0,200.6547,201.076,200.6547,200.9043,4290.0
2019-08-13 11:50:00,257.56,258.13,257.37,257.72,15689.0,200.9433,201.388,200.7951,201.0681,15689.0
2019-08-13 12:00:00,257.7,257.76,257.34,257.73,2754.0,201.0525,201.0994,200.7717,201.076,2754.0
2019-08-13 12:10:00,257.64,257.81,257.61,257.81,12546.0,201.0057,201.1384,200.9823,201.1384,12546.0
2019-08-13 12:20:00,257.94,258.05,257.42,257.48,7300.0,201.2398,201.3256,200.8341,200.8809,7300.0
2019-08-13 12:30:00,257.36,257.45,257.16,257.25,8281.0,200.7873,200.8575,200.6312,200.7015,8281.0
2019-08-13 12:40:00,257.14,257.45,257.05,257.27,8385.0,200.6156,200.8575,200.5454,200.7171,8385.0
2019-08-13 12:50:00,257.2,257.33,257.0,257.31,15030.0,200.6625,200.7639,200.5064,200.7483,15030.0
2019-08-13 13:00:00,257.2,257.34,257.01,257.26,15439.0,200.6625,200.7717,200.5142,200.7093,15439.0
2019-08-13 13:10:00,257.26,257.52,256.91,256.93,4008.0,200.7093,200.9121,200.4362,200.4518,4008.0
2019-08-13 13:20:00,256.95,257.1,256.88,257.01,6343.0,200.4674,200.5844,200.4128,200.5142,6343.0
2019-08-13 13:30:00,257.07,257.08,256.9,256.93,4760.0,200.561,200.5688,200.4284,200.4518,4760.0
2019-08-13 13:40:00,256.98,257.22,256.98,257.17,8520.0,200.4908,200.6781,200.4908,200.6391,8520.0
2019-08-13 13:50:00,257.22,257.5,257.22,257.39,4347.0,200.6781,200.8965,200.6781,200.8107,4347.0
2019-08-13 14:00:00,257.36,257.52,257.23,257.46,5474.0,200.7873,200.9121,200.6859,200.8653,5474.0
2019-08-13 14:10:00,257.44,257.44,257.0,257.26,7157.0,200.8497,200.8497,200.5064,200.7093,7157.0
2019-08-13 14:20:00,257.21,257.63,257.18,257.58,4800.0,200.6703,200.9979,200.6469,200.9589,4800.0
2019-08-13 14:30:00,257.56,257.8,257.44,257.8,4300.0,200.9433,201.1306,200.8497,201.1306,4300.0
2019-08-13 14:40:00,257.75,257.98,257.58,257.91,12196.0,201.0916,201.271,200.9589,201.2164,12196.0
2019-08-13 14:50:00,257.97,258.13,257.89,258.03,9926.0,201.2632,201.388,201.2008,201.31,9926.0
2019-08-13 15:00:00,257.98,258.09,257.87,258.08,4382.0,201.271,201.3568,201.1852,201.349,4382.0
2019-08-13 15:10:00,258.13,258.18,257.96,258.06,13742.0,201.388,201.427,201.2554,201.3334,13742.0
2019-08-13 15:20:00,258.1,258.1,257.81,257.96,9809.0,201.3646,201.3646,201.1384,201.2554,9809.0
2019-08-13 15:30:00,257.95,258.0,257.54,257.99,128229.0,201.2476,201.2866,200.9277,201.2788,128229.0
2019-08-13 15:40:00,257.95,258.0,257.55,257.91,17234.0,201.2476,201.2866,200.9355,201.2164,17234.0
2019-08-13 15:50:00,257.88,258.3,257.72,258.28,72095.0,201.193,201.5207,201.0681,201.5051,72095.0
2019-08-14 09:30:00,258.96,259.97,257.93,258.08,14244.0,202.0356,202.8236,201.232,201.349,14244.0
2019-08-14 09:40:00,258.22,259.24,257.9,258.8,18606.0,201.4582,202.254,201.2086,201.9107,18606.0
2019-08-14 09:50:00,258.98,259.49,258.86,259.41,14198.0,202.0512,202.4491,201.9576,202.3867,14198.0
2019-08-14 10:00:00,259.23,259.54,258.57,259.54,12973.0,202.2462,202.4881,201.7313,202.4881,12973.0
2019-08-14 10:10:00,259.61,259.85,258.96,258.96,5718.0,202.5427,202.7299,202.0356,202.0356,5718.0
2019-08-14 10:20:00,259.18,259.5,259.0,259.5,13271.0,202.2072,202.4569,202.0668,202.4569,13271.0
2019-08-14 10:30:00,259.61,260.0,259.3,259.4,30947.0,202.5427,202.847,202.3008,202.3789,30947.0
2019-08-14 10:40:00,259.32,259.68,259.19,259.59,6630.0,202.3164,202.5973,202.215,202.5271,6630.0
2019-08-14 10:50:00,259.59,259.72,259.38,259.71,4763.0,202.5271,202.6285,202.3632,202.6207,4763.0
2019-08-14 11:00:00,259.75,260.16,259.74,259.96,18006.0,202.6519,202.9718,202.6441,202.8158,18006.0
2019-08-14 11:10:00,259.94,260.17,259.55,259.68,12517.0,202.8002,202.9796,202.4959,202.5973,12517.0
2019-08-14 11:20:00,259.81,259.94,259.12,259.37,5652.0,202.6987,202.8002,202.1604,202.3554,5652.0
2019-08-14 11:30:00,259.31,259.5,258.95,259.23,9467.0,202.3086,202.4569,202.0278,202.2462,9467.0
2019-08-14 11:40:00,259.24,259.28,258.47,258.59,10859.0,202.254,202.2852,201.6533,201.7469,10859.0
2019-08-14 11:50:00,258.55,258.72,258.36,258.51,20610.0,201.7157,201.8483,201.5675,201.6845,20610.0
2019-08-14 12:00:00,258.5,258.7,258.31,258.53,22053.0,201.6767,201.8327,201.5285,201.7001,22053.0
2019-08-14 12:10:00,258.53,258.7,258.33,258.44,10352.0,201.7001,201.8327,201.5441,201.6299,10352.0
2019-08-14 12:20:00,258.55,258.55,258.17,258.29,7609.0,201.7157,201.7157,201.4192,201.5129,7609.0
2019-08-14 12:30:00,258.4,258.45,258.11,258.31,22163.0,201.5987,201.6377,201.3724,201.5285,22163.0
2019-08-14 12:40:00,258.29,258.38,257.28,257.28,29703.0,201.5129,201.5831,200.7249,200.7249,29703.0
2019-08-14 12:50:00,257.22,257.64,256.83,256.83,8288.0,200.6781,201.0057,200.3738,200.3738,8288.0
2019-08-14 13:00:00,256.7,256.8,256.21,256.38,12344.0,200.2724,200.3504,199.8901,200.0227,12344.0
2019-08-14 13:10:00,256.44,256.99,256.32,256.92,6224.0,200.0695,200.4986,199.9759,200.444,6224.0
2019-08-14 13:20:00,256.98,257.4,256.82,256.88,9791.0,200.4908,200.8185,200.366,200.4128,9791.0
2019-08-14 13:30:00,256.98,257.42,256.92,257.24,11791.0,200.4908,200.8341,200.444,200.6937,11791.0
2019-08-14 13:40:00,257.23,257.37,257.05,257.32,11909.0,200.6859,200.7951,200.5454,200.7561,11909.0
2019-08-14 13:50:00,257.41,257.48,257.01,257.18,9831.0,200.8263,200.8809,200.5142,200.6469,9831.0
2019-08-14 14:00:00,257.14,257.24,256.89,257.12,11005.0,200.6156,200.6937,200.4206,200.6,11005.0
2019-08-14 14:10:00,257.11,257.11,256.62,256.73,11988.0,200.5922,200.5922,200.21,200.2958,11988.0
2019-08-14 14:20:00,256.68,256.68,256.0,256.09,7808.0,200.2568,200.2568,199.7262,199.7965,7808.0
2019-08-14 14:30:00,256.15,256.29,255.69,255.76,14037.0,199.8433,199.9525,199.4844,199.539,14037.0
2019-08-14 14:40:00,255.7,255.71,255.23,255.71,18510.0,199.4922,199.5,199.1255,199.5,18510.0
2019-08-14 14:50:00,255.7,256.29,255.68,256.06,10943.0,199.4922,199.9525,199.4766,199.773,10943.0
2019-08-14 15:00:00,256.0,256.91,255.85,256.78,24307.0,199.7262,200.4362,199.6092,200.3348,24307.0
2019-08-14 15:10:00,256.84,256.89,256.15,256.19,7357.0,200.3816,200.4206,199.8433,199.8745,7357.0
2019-08-14 15:20:00,256.02,256.87,255.64,256.41,34290.0,199.7418,200.405,199.4454,200.0461,34290.0
2019-08-14 15:30:00,256.27,256.54,255.73,256.52,33334.0,199.9369,200.1475,199.5156,200.1319,33334.0
2019-08-14 15:40:00,256.6,256.63,255.81,256.0,10270.0,200.1943,200.2178,199.578,199.7262,10270.0
2019-08-14 15:50:00,256.01,256.43,255.57,255.63,59179.0,199.734,200.0617,199.3908,199.4376,59179.0
2019-08-15 09:30:00,255.88,256.61,255.21,255.68,10536.0,199.6326,200.2021,199.1099,199.4766,10536.0
2019-08-15 09:40:00,255.76,257.79,255.76,256.91,6324.0,199.539,201.1228,199.539,200.4362,6324.0
2019-08-15 09:50:00,257.15,258.51,257.14,258.15,10893.0,200.6234,201.6845,200.6156,201.4036,10893.0
2019-08-15 10:00:00,258.14,258.87,257.53,258.87,20370.0,201.3958,201.9654,200.9199,201.9654,20370.0
2019-08-15 10:10:00,259.06,259.34,258.13,258.13,7750.0,202.1136,202.332,201.388,201.388,7750.0
2019-08-15 10:20:00,258.28,258.29,257.64,257.76,3406.0,201.5051,201.5129,201.0057,201.0994,3406.0
2019-08-15 10:30:00,257.42,258.45,257.42,258.23,6476.0,200.8341,201.6377,200.8341,201.466,6476.0
2019-08-15 10:40:00,258.07,259.35,258.07,259.35,11271.0,201.3412,202.3398,201.3412,202.3398,11271.0
2019-08-15 10:50:00,259.48,259.55,258.93,259.22,11467.0,202.4413,202.4959,202.0122,202.2384,11467.0
2019-08-15 11:00:00,259.22,259.22,258.19,258.22,14603.0,202.2384,202.2384,201.4348,201.4582,14603.0
2019-08-15 11:10:00,258.25,258.58,258.23,258.38,12576.0,201.4816,201.7391,201.466,201.5831,12576.0
2019-08-15 11:20:00,258.35,258.36,257.83,257.92,22664.0,201.5597,201.5675,201.154,201.2242,22664.0
2019-08-15 11:30:00,257.93,258.22,257.82,258.22,10553.0,201.232,201.4582,201.1462,201.4582,10553.0
2019-08-15 11:40:00,258.24,258.8,258.16,258.8,4547.0,201.4738,201.9107,201.4114,201.9107,4547.0
2019-08-15 11:50:00,258.8,259.38,258.56,259.17,11683.0,201.9107,202.3632,201.7235,202.1994,11683.0
2019-08-15 12:00:00,259.19,259.63,259.19,259.4,9355.0,202.215,202.5583,202.215,202.3789,9355.0
2019-08-15 12:10:00,259.44,259.87,259.39,259.87,2944.0,202.4101,202.7455,202.3711,202.7455,2944.0
2019-08-15 12:20:00,259.87,260.1,259.69,259.7,7043.0,202.7455,202.925,202.6051,202.6129,7043.0
2019-08-15 12:30:00,259.77,259.9,259.42,259.65,9812.0,202.6675,202.7689,202.3945,202.5739,9812.0
2019-08-15 12:40:00,259.64,259.79,259.58,259.79,6883.0,202.5661,202.6831,202.5193,202.6831,6883.0
2019-08-15 12:50:00,259.87,260.08,259.64,260.06,37295.0,202.7455,202.9094,202.5661,202.8938,37295.0
2019-08-15 13:00:00,260.06,260.28,259.97,260.17,10411.0,202.8938,203.0654,202.8236,202.9796,10411.0
2019-08-15 13:10:00,260.12,260.28,259.99,260.28,9548.0,202.9406,203.0654,202.8392,203.0654,9548.0
2019-08-15 13:20:00,260.22,260.25,259.91,260.21,12039.0,203.0186,203.042,202.7767,203.0108,12039.0
2019-08-15 13:30:00,260.15,260.3,260.0,260.0,4703.0,202.964,203.081,202.847,202.847,4703.0
2019-08-15 13:40:00,260.07,260.08,259.28,259.28,3223.0,202.9016,202.9094,202.2852,202.2852,3223.0
2019-08-15 13:50:00,259.08,259.17,258.28,258.42,9600.0,202.1292,202.1994,201.5051,201.6143,9600.0
2019-08-15 14:00:00,258.32,259.07,258.32,258.81,10950.0,201.5363,202.1214,201.5363,201.9185,10950.0
2019-08-15 14:10:00,258.94,259.21,258.82,258.99,11210.0,202.02,202.2306,201.9263,202.059,11210.0
2019-08-15 14:20:00,258.99,259.76,258.99,259.74,7180.0,202.059,202.6597,202.059,202.6441,7180.0
2019-08-15 14:30:00,259.74,259.74,259.17,259.36,3751.0,202.6441,202.6441,202.1994,202.3476,3751.0
2019-08-15 14:40:00,259.43,259.58,259.31,259.37,3931.0,202.4023,202.5193,202.3086,202.3554,3931.0
2019-08-15 14:50:00,259.41,259.49,259.24,259.31,9054.0,202.3867,202.4491,202.254,202.3086,9054.0
2019-08-15 15:00:00,259.35,259.66,259.34,259.6,14086.0,202.3398,202.5817,202.332,202.5349,14086.0
2019-08-15 15:10:00,259.57,259.57,259.07,259.12,4789.0,202.5115,202.5115,202.1214,202.1604,4789.0
2019-08-15 15:20:00,259.09,259.17,258.78,259.12,5692.0,202.137,202.1994,201.8951,202.1604,5692.0
2019-08-15 15:30:00,259.14,259.16,258.71,258.94,6974.0,202.176,202.1916,201.8405,202.02,6974.0
2019-08-15 15:40:00,259.08,259.59,259.01,259.44,5571.0,202.1292,202.5271,202.0746,202.4101,5571.0
2019-08-15 15:50:00,259.45,260.09,259.4,259.91,59581.0,202.4179,202.9172,202.3789,202.7767,59581.0
2019-08-16 09:30:00,260.0,260.67,259.51,259.91,54334.0,202.847,203.3697,202.4647,202.7767,54334.0
2019-08-16 09:40:00,260.3,260.84,259.88,260.32,12400.0,203.081,203.5023,202.7533,203.0966,12400.0
2019-08-16 09:50:00,260.3,260.42,259.61,260.0,5517.0,203.081,203.1746,202.5427,202.847,5517.0
2019-08-16 10:00:00,259.96,260.55,259.9,259.91,9997.0,202.8158,203.2761,202.7689,202.7767,9997.0
2019-08-16 10:10:00,259.8,260.01,259.4,259.69,7849.0,202.6909,202.8548,202.3789,202.6051,7849.0
2019-08-16 10:20:00,259.68,261.06,259.67,260.59,9764.0,202.5973,203.674,202.5895,203.3073,9764.0
2019-08-16 10:30:00,260.78,260.84,259.63,259.73,17188.0,203.4555,203.5023,202.5583,202.6363,17188.0
2019-08-16 10:40:00,259.73,260.05,259.5,259.99,14792.0,202.6363,202.886,202.4569,202.8392,14792.0
2019-08-16 10:50:00,259.87,260.35,259.87,260.35,8697.0,202.7455,203.12,202.7455,203.12,8697.0
2019-08-16 11:00:00,260.3,260.81,260.3,260.71,9867.0,203.081,203.4789,203.081,203.4009,9867.0
2019-08-16 11:10:00,260.88,261.04,260.27,260.8,6664.0,203.5335,203.6583,203.0576,203.4711,6664.0
2019-08-16 11:20:00,260.95,260.95,260.51,260.51,4601.0,203.5881,203.5881,203.2449,203.2449,4601.0
2019-08-16 11:30:00,260.6,261.03,260.32,260.67,5846.0,203.3151,203.6505,203.0966,203.3697,5846.0
2019-08-16 11:40:00,260.68,260.68,260.38,260.53,4898.0,203.3775,203.3775,203.1434,203.2605,4898.0
2019-08-16 11:50:00,260.47,260.62,260.2,260.38,4105.0,203.2136,203.3307,203.003,203.1434,4105.0
2019-08-16 12:00:00,260.3,260.39,259.87,259.87,6281.0,203.081,203.1512,202.7455,202.7455,6281.0
2019-08-16 12:10:00,259.9,259.9,259.25,259.39,6600.0,202.7689,202.7689,202.2618,202.3711,6600.0
2019-08-16 12:20:00,259.4,259.74,259.4,259.63,2436.0,202.3789,202.6441,202.3789,202.5583,2436.0
2019-08-16 12:30:00,259.58,259.66,259.21,259.38,6046.0,202.5193,202.5817,202.2306,202.3632,6046.0
2019-08-16 12:40:00,259.3,259.88,259.3,259.88,3000.0,202.3008,202.7533,202.3008,202.7533,3000.0
2019-08-16 12:50:00,259.91,260.09,259.69,260.09,3102.0,202.7767,202.9172,202.6051,202.9172,3102.0
2019-08-16 13:00:00,260.03,260.03,259.89,259.98,2578.0,202.8704,202.8704,202.7611,202.8314,2578.0
2019-08-16 13:10:00,260.02,260.2,259.9,260.16,2008.0,202.8626,203.003,202.7689,202.9718,2008.0
2019-08-16 13:20:00,260.06,260.11,259.94,259.94,2599.0,202.8938,202.9328,202.8002,202.8002,2599.0
2019-08-16 13:30:00,260.06,260.13,259.95,260.02,2342.0,202.8938,202.9484,202.808,202.8626,2342.0
2019-08-16 13:40:00,260.07,260.13,259.84,260.03,3333.0,202.9016,202.9484,202.7221,202.8704,3333.0
2019-08-16 13:50:00,260.03,260.08,259.82,259.82,3567.0,202.8704,202.9094,202.7065,202.7065,3567.0
2019-08-16 14:00:00,259.81,259.81,259.66,259.66,2500.0,202.6987,202.6987,202.5817,202.5817,2500.0
2019-08-16 14:10:00,259.6,259.63,259.46,259.61,2322.0,202.5349,202.5583,202.4257,202.5427,2322.0
2019-08-16 14:20:00,259.7,259.78,259.49,259.52,4041.0,202.6129,202.6753,202.4491,202.4725,4041.0
2019-08-16 14:30:00,259.44,259.66,259.4,259.5,3301.0,202.4101,202.5817,202.3789,202.4569,3301.0
2019-08-16 14:40:00,259.62,259.69,259.4,259.69,3278.0,202.5505,202.6051,202.3789,202.6051,3278.0
2019-08-16 14:50:00,259.64,259.65,259.28,259.54,3608.0,202.5661,202.5739,202.2852,202.4881,3608.0
2019-08-16 15:00:00,259.53,259.81,259.53,259.64,3400.0,202.4803,202.6987,202.4803,202.5661,3400.0
2019-08-16 15:10:00,259.67,259.91,259.62,259.82,5476.0,202.5895,202.7767,202.5505,202.7065,5476.0
2019-08-16 15:20:00,259.86,259.93,259.5,259.5,15034.0,202.7377,202.7923,202.4569,202.4569,15034.0
2019-08-16 15:30:00,259.35,259.5,259.19,259.34,7384.0,202.3398,202.4569,202.215,202.332,7384.0
2019-08-16 15:40:00,259.34,259.62,259.34,259.58,11562.0,202.332,202.5505,202.332,202.5193,11562.0
2019-08-16 15:50:00,259.62,259.73,258.65,258.78,57209.0,202.5505,202.6363,201.7937,201.8951,57209.0
2019-08-19 09:30:00,259.25,259.25,258.1,258.11,12705.0,202.2618,202.2618,201.3646,201.3724,12705.0
2019-08-19 09:40:00,258.42,258.5,257.92,258.35,6968.0,201.6143,201.6767,201.2242,201.5597,6968.0
2019-08-19 09:50:00,258.48,258.65,257.59,258.3,6696.0,201.6611,201.7937,200.9667,201.5207,6696.0
2019-08-19 10:00:00,258.38,259.27,258.38,258.95,8276.0,201.5831,202.2774,201.5831,202.0278,8276.0
2019-08-19 10:10:00,258.96,259.82,258.96,259.45,5985.0,202.0356,202.7065,202.0356,202.4179,5985.0
2019-08-19 10:20:00,259.34,259.45,259.12,259.21,9572.0,202.332,202.4179,202.1604,202.2306,9572.0
2019-08-19 10:30:00,259.29,259.5,259.13,259.32,4069.0,202.293,202.4569,202.1682,202.3164,4069.0
2019-08-19 10:40:00,259.34,259.46,259.13,259.34,6049.0,202.332,202.4257,202.1682,202.332,6049.0
2019-08-19 10:50:00,259.27,259.42,259.14,259.31,5089.0,202.2774,202.3945,202.176,202.3086,5089.0
2019-08-19 11:00:00,259.41,259.48,259.11,259.18,12598.0,202.3867,202.4413,202.1526,202.2072,12598.0
2019-08-19 11:10:00,259.18,259.38,259.12,259.22,6406.0,202.2072,202.3632,202.1604,202.2384,6406.0
2019-08-19 11:20:00,259.37,259.55,259.03,259.23,15997.0,202.3554,202.4959,202.0902,202.2462,15997.0
2019-08-19 11:30:00,259.27,259.84,259.27,259.6,13829.0,202.2774,202.7221,202.2774,202.5349,13829.0
2019-08-19 11:40:00,259.66,259.66,259.1,259.44,6615.0,202.5817,202.5817,202.1448,202.4101,6615.0
2019-08-19 11:50:00,259.44,259.7,259.39,259.69,5290.0,202.4101,202.6129,202.3711,202.6051,5290.0
2019-08-19 12:00:00,259.73,259.8,259.49,259.6,6600.0,202.6363,202.6909,202.4491,202.5349,6600.0
2019-08-19 12:10:00,259.57,259.74,259.57,259.67,5302.0,202.5115,202.6441,202.5115,202.5895,5302.0
2019-08-19 12:20:00,259.67,260.06,259.67,260.06,8572.0,202.5895,202.8938,202.5895,202.8938,8572.0
2019-08-19 12:30:00,260.06,260.27,260.05,260.25,9248.0,202.8938,203.0576,202.886,203.042,9248.0
2019-08-19 12:40:00,260.13,260.33,260.05,260.3,6300.0,202.9484,203.1044,202.886,203.081,6300.0
2019-08-19 12:50:00,260.37,260.86,260.37,260.74,7715.0,203.1356,203.5179,203.1356,203.4243,7715.0
2019-08-19 13:00:00,260.78,260.81,260.56,260.56,3800.0,203.4555,203.4789,203.2839,203.2839,3800.0
2019-08-19 13:10:00,260.64,260.89,260.51,260.89,2091.0,203.3463,203.5413,203.2449,203.5413,2091.0
2019-08-19 13:20:00,260.92,261.0,260.83,260.85,4407.0,203.5647,203.6271,203.4945,203.5101,4407.0
2019-08-19 13:30:00,260.91,260.91,260.64,260.64,7488.0,203.5569,203.5569,203.3463,203.3463,7488.0
2019-08-19 13:40:00,260.74,260.95,260.74,260.78,2600.0,203.4243,203.5881,203.4243,203.4555,2600.0
2019-08-19 13:50:00,260.79,260.89,260.38,260.41,3616.0,203.4633,203.5413,203.1434,203.1668,3616.0
2019-08-19 14:00:00,260.41,260.53,260.18,260.18,3600.0,203.1668,203.2605,202.9874,202.9874,3600.0
2019-08-19 14:10:00,260.17,260.19,259.96,260.15,37034.0,202.9796,202.9952,202.8158,202.964,37034.0
2019-08-19 14:20:00,260.11,260.24,260.0,260.18,3600.0,202.9328,203.0342,202.847,202.9874,3600.0
2019-08-19 14:30:00,260.13,260.31,259.95,260.24,3109.0,202.9484,203.0888,202.808,203.0342,3109.0
2019-08-19 14:40:00,260.19,260.52,260.19,260.19,4825.0,202.9952,203.2527,202.9952,202.9952,4825.0
2019-08-19 14:50:00,260.21,260.48,260.2,260.47,8509.0,203.0108,203.2214,203.003,203.2136,8509.0
2019-08-19 15:00:00,260.51,260.56,260.27,260.4,11581.0,203.2449,203.2839,203.0576,203.159,11581.0
2019-08-19 15:10:00,260.34,260.59,260.23,260.28,3601.0,203.1122,203.3073,203.0264,203.0654,3601.0
2019-08-19 15:20:00,260.34,260.39,260.07,260.12,7923.0,203.1122,203.1512,202.9016,202.9406,7923.0
2019-08-19 15:30:00,260.07,261.16,260.07,261.04,40724.0,202.9016,203.752,202.9016,203.6583,40724.0
2019-08-19 15:40:00,261.04,261.72,260.98,261.04,22460.0,203.6583,204.1889,203.6115,203.6583,22460.0
2019-08-19 15:50:00,261.08,261.46,260.98,261.05,56731.0,203.6896,203.986,203.6115,203.6662,56731.0
2019-08-20 09:30:00,262.41,262.97,260.93,261.59,20105.0,204.7272,205.1641,203.5725,204.0874,20105.0
2019-08-20 09:40:00,261.67,262.15,261.47,262.14,4777.0,204.1499,204.5243,203.9938,204.5165,4777.0
2019-08-20 09:50:00,262.11,262.44,261.17,261.38,9074.0,204.4931,204.7506,203.7598,203.9236,9074.0
2019-08-20 10:00:00,261.55,261.64,260.21,260.98,15012.0,204.0562,204.1265,203.0108,203.6115,15012.0
2019-08-20 10:10:00,260.83,261.7,260.68,261.41,5464.0,203.4945,204.1733,203.3775,203.947,5464.0
2019-08-20 10:20:00,261.47,261.76,261.22,261.7,4569.0,203.9938,204.2201,203.7988,204.1733,4569.0
2019-08-20 10:30:00,261.67,262.14,261.4,261.86,4404.0,204.1499,204.5165,203.9392,204.2981,4404.0
2019-08-20 10:40:00,261.81,262.21,261.79,262.14,7073.0,204.2591,204.5712,204.2435,204.5165,7073.0
2019-08-20 10:50:00,262.14,262.84,261.97,262.74,10423.0,204.5165,205.0627,204.3839,204.9847,10423.0
2019-08-20 11:00:00,262.71,262.94,262.56,262.8,5383.0,204.9613,205.1407,204.8442,205.0315,5383.0
2019-08-20 11:10:00,262.73,262.95,262.63,262.92,7313.0,204.9769,205.1485,204.8988,205.1251,7313.0
2019-08-20 11:20:00,262.89,262.89,261.87,261.87,22880.0,205.1017,205.1017,204.3059,204.3059,22880.0
2019-08-20 11:30:00,261.84,262.01,261.67,261.87,3664.0,204.2825,204.4151,204.1499,204.3059,3664.0
2019-08-20 11:40:00,261.9,262.01,261.81,262.01,2700.0,204.3293,204.4151,204.2591,204.4151,2700.0
2019-08-20 11:50:00,262.36,262.36,261.94,262.05,5081.0,204.6882,204.6882,204.3605,204.4463,5081.0
2019-08-20 12:00:00,262.03,262.25,261.85,262.25,8356.0,204.4307,204.6024,204.2903,204.6024,8356.0
2019-08-20 12:10:00,262.17,262.39,262.08,262.39,10520.0,204.54,204.7116,204.4697,204.7116,10520.0
2019-08-20 12:20:00,262.35,262.59,262.28,262.33,4505.0,204.6804,204.8676,204.6258,204.6648,4505.0
2019-08-20 12:30:00,262.34,262.45,262.01,262.03,6122.0,204.6726,204.7584,204.4151,204.4307,6122.0
2019-08-20 12:40:00,262.09,262.29,262.07,262.19,4657.0,204.4775,204.6336,204.4619,204.5556,4657.0
2019-08-20 12:50:00,262.17,262.22,261.94,261.99,2901.0,204.54,204.579,204.3605,204.3995,2901.0
2019-08-20 13:00:00,261.99,262.24,261.99,262.12,6309.0,204.3995,204.5946,204.3995,204.5009,6309.0
2019-08-20 13:10:00,262.16,262.2,262.02,262.05,3383.0,204.5322,204.5634,204.4229,204.4463,3383.0
2019-08-20 13:20:00,262.06,262.09,261.64,261.93,12777.0,204.4541,204.4775,204.1265,204.3527,12777.0
2019-08-20 13:30:00,261.97,262.06,261.33,261.51,6947.0,204.3839,204.4541,203.8846,204.025,6947.0
2019-08-20 13:40:00,261.46,261.61,261.16,261.16,9044.0,203.986,204.1031,203.752,203.752,9044.0
2019-08-20 13:50:00,261.15,261.2,260.84,260.84,7558.0,203.7442,203.7832,203.5023,203.5023,7558.0
2019-08-20 14:00:00,260.77,260.8,260.38,260.68,10472.0,203.4477,203.4711,203.1434,203.3775,10472.0
2019-08-20 14:10:00,260.61,260.8,260.55,260.79,6912.0,203.3229,203.4711,203.2761,203.4633,6912.0
2019-08-20 14:20:00,260.79,260.79,260.5,260.79,9866.0,203.4633,203.4633,203.2371,203.4633,9866.0
2019-08-20 14:30:00,260.86,260.86,260.7,260.7,4970.0,203.5179,203.5179,203.3931,203.3931,4970.0
2019-08-20 14:40:00,260.69,260.69,260.36,260.67,5702.0,203.3853,203.3853,203.1278,203.3697,5702.0
2019-08-20 14:50:00,260.66,260.67,260.52,260.62,5635.0,203.3619,203.3697,203.2527,203.3307,5635.0
2019-08-20 15:00:00,260.59,260.59,260.39,260.51,4817.0,203.3073,203.3073,203.1512,203.2449,4817.0
2019-08-20 15:10:00,260.54,260.99,260.48,260.75,12559.0,203.2683,203.6193,203.2214,203.4321,12559.0
2019-08-20 15:20:00,260.75,261.0,260.69,260.99,5842.0,203.4321,203.6271,203.3853,203.6193,5842.0
2019-08-20 15:30:00,260.99,260.99,260.67,260.82,6710.0,203.6193,203.6193,203.3697,203.4867,6710.0
2019-08-20 15:40:00,260.79,260.91,260.57,260.86,10739.0,203.4633,203.5569,203.2917,203.5179,10739.0
2019-08-20 15:50:00,260.82,260.82,260.41,260.54,41540.0,203.4867,203.4867,203.1668,203.2683,41540.0
2019-08-21 09:30:00,261.27,261.48,259.18,260.86,13670.0,203.8378,204.0016,202.2072,203.5179,13670.0
2019-08-21 09:40:00,260.93,261.13,260.48,260.93,3982.0,203.5725,203.7286,203.2214,203.5725,3982.0
2019-08-21 09:50:00,261.05,261.37,260.94,261.37,6401.0,203.6662,203.9158,203.5803,203.9158,6401.0
2019-08-21 10:00:00,261.09,262.22,261.04,261.94,16639.0,203.6974,204.579,203.6583,204.3605,16639.0
2019-08-21 10:10:00,261.98,262.12,261.62,262.06,4832.0,204.3917,204.5009,204.1109,204.4541,4832.0
2019-08-21 10:20:00,262.05,262.72,262.05,262.24,4893.0,204.4463,204.9691,204.4463,204.5946,4893.0
2019-08-21 10:30:00,262.41,262.62,262.22,262.4,4211.0,204.7272,204.891,204.579,204.7194,4211.0
2019-08-21 10:40:00,262.41,262.81,262.34,262.59,10884.0,204.7272,205.0393,204.6726,204.8676,10884.0
2019-08-21 10:50:00,262.62,262.81,262.51,262.8,9361.0,204.891,205.0393,204.8052,205.0315,9361.0
2019-08-21 11:00:00,262.75,262.75,262.33,262.62,9922.0,204.9925,204.9925,204.6648,204.891,9922.0
2019-08-21 11:10:00,262.62,262.84,262.25,262.33,16267.0,204.891,205.0627,204.6024,204.6648,16267.0
2019-08-21 11:20:00,262.41,262.56,262.35,262.4,4295.0,204.7272,204.8442,204.6804,204.7194,4295.0
2019-08-21 11:30:00,262.54,262.69,261.97,261.97,11050.0,204.8286,204.9456,204.3839,204.3839,11050.0
2019-08-21 11:40:00,262.02,262.19,261.96,262.08,1915.0,204.4229,204.5556,204.3761,204.4697,1915.0
2019-08-21 11:50:00,262.06,262.18,261.75,261.89,4900.0,204.4541,204.5478,204.2123,204.3215,4900.0
2019-08-21 12:00:00,261.89,262.11,261.87,261.94,4531.0,204.3215,204.4931,204.3059,204.3605,4531.0
2019-08-21 12:10:00,261.99,262.07,261.11,261.11,8456.0,204.3995,204.4619,203.713,203.713,8456.0
2019-08-21 12:20:00,261.1,261.14,260.48,260.48,3712.0,203.7052,203.7364,203.2214,203.2214,3712.0
2019-08-21 12:30:00,260.53,260.84,260.45,260.58,4715.0,203.2605,203.5023,203.198,203.2995,4715.0
2019-08-21 12:40:00,260.79,260.87,260.57,260.79,2974.0,203.4633,203.5257,203.2917,203.4633,2974.0
2019-08-21 12:50:00,260.81,260.9,260.68,260.69,2547.0,203.4789,203.5491,203.3775,203.3853,2547.0
2019-08-21 13:00:00,260.63,260.92,260.63,260.88,3831.0,203.3385,203.5647,203.3385,203.5335,3831.0
2019-08-21 13:10:00,260.74,261.04,260.74,260.94,4442.0,203.4243,203.6583,203.4243,203.5803,4442.0
2019-08-21 13:20:00,260.95,261.42,260.95,261.3,2702.0,203.5881,203.9548,203.5881,203.8612,2702.0
2019-08-21 13:30:00,261.29,261.36,261.08,261.18,2437.0,203.8534,203.908,203.6896,203.7676,2437.0
2019-08-21 13:40:00,261.18,261.19,260.78,261.04,2845.0,203.7676,203.7754,203.4555,203.6583,2845.0
2019-08-21 13:50:00,261.19,261.23,261.0,261.05,2302.0,203.7754,203.8066,203.6271,203.6662,2302.0
2019-08-21 14:00:00,261.01,261.49,260.14,261.17,11717.0,203.6349,204.0094,202.9562,203.7598,11717.0
2019-08-21 14:10:00,261.05,261.61,260.75,261.31,7253.0,203.6662,204.1031,203.4321,203.869,7253.0
2019-08-21 14:20:00,261.26,261.26,260.97,261.05,8018.0,203.83,203.83,203.6037,203.6662,8018.0
2019-08-21 14:30:00,261.1,261.13,260.71,260.89,5879.0,203.7052,203.7286,203.4009,203.5413,5879.0
2019-08-21 14:40:00,260.9,261.1,260.9,260.93,4271.0,203.5491,203.7052,203.5491,203.5725,4271.0
2019-08-21 14:50:00,260.87,261.04,260.74,260.97,3612.0,203.5257,203.6583,203.4243,203.6037,3612.0
2019-08-21 15:00:00,260.82,261.13,260.77,261.09,3895.0,203.4867,203.7286,203.4477,203.6974,3895.0
2019-08-21 15:10:00,261.01,261.07,260.81,261.03,7211.0,203.6349,203.6818,203.4789,203.6505,7211.0
2019-08-21 15:20:00,260.91,261.0,260.7,260.7,9603.0,203.5569,203.6271,203.3931,203.3931,9603.0
2019-08-21 15:30:00,260.66,261.2,260.66,261.08,9794.0,203.3619,203.7832,203.3619,203.6896,9794.0
2019-08-21 15:40:00,261.05,261.14,260.95,261.03,6191.0,203.6662,203.7364,203.5881,203.6505,6191.0
2019-08-21 15:50:00,260.98,261.24,260.93,261.06,20848.0,203.6115,203.8144,203.5725,203.674,20848.0
2019-08-22 09:30:00,261.23,261.91,260.89,261.63,5987.0,203.8066,204.3371,203.5413,204.1187,5987.0
2019-08-22 09:40:00,262.0,262.15,261.61,261.72,4917.0,204.4073,204.5243,204.1031,204.1889,4917.0
2019-08-22 09:50:00,261.49,261.95,261.23,261.95,1200.0,204.0094,204.3683,203.8066,204.3683,1200.0
2019-08-22 10:00:00,261.82,262.42,261.55,262.35,3104.0,204.2669,204.735,204.0562,204.6804,3104.0
2019-08-22 10:10:00,262.43,262.5,261.75,261.75,3122.0,204.7428,204.7974,204.2123,204.2123,3122.0
2019-08-22 10:20:00,261.5,262.07,261.5,262.07,2785.0,204.0172,204.4619,204.0172,204.4619,2785.0
2019-08-22 10:30:00,262.05,262.09,261.68,261.78,8843.0,204.4463,204.4775,204.1577,204.2357,8843.0
2019-08-22 10:40:00,261.79,261.79,261.18,261.25,5856.0,204.2435,204.2435,203.7676,203.8222,5856.0
2019-08-22 10:50:00,260.97,261.06,260.66,260.87,4254.0,203.6037,203.674,203.3619,203.5257,4254.0
2019-08-22 11:00:00,260.8,261.0,260.55,260.92,2284.0,203.4711,203.6271,203.2761,203.5647,2284.0
2019-08-22 11:10:00,260.72,260.83,260.6,260.62,1600.0,203.4087,203.4945,203.3151,203.3307,1600.0
2019-08-22 11:20:00,260.62,261.05,260.62,260.92,3998.0,203.3307,203.6662,203.3307,203.5647,3998.0
2019-08-22 11:30:00,260.91,261.02,260.69,260.82,4167.0,203.5569,203.6427,203.3853,203.4867,4167.0
2019-08-22 11:40:00,260.93,261.05,260.82,260.87,5700.0,203.5725,203.6662,203.4867,203.5257,5700.0
2019-08-22 11:50:00,260.82,261.21,260.8,261.21,6497.0,203.4867,203.791,203.4711,203.791,6497.0
2019-08-22 12:00:00,261.16,261.16,260.71,260.71,5300.0,203.752,203.752,203.4009,203.4009,5300.0
2019-08-22 12:10:00,260.7,260.9,260.57,260.9,2000.0,203.3931,203.5491,203.2917,203.5491,2000.0
2019-08-22 12:20:00,260.82,261.03,260.82,260.89,3794.0,203.4867,203.6505,203.4867,203.5413,3794.0
2019-08-22 12:30:00,260.93,261.26,260.9,261.16,9466.0,203.5725,203.83,203.5491,203.752,9466.0
2019-08-22 12:40:00,261.16,261.3,261.15,261.3,13506.0,203.752,203.8612,203.7442,203.8612,13506.0
2019-08-22 12:50:00,261.31,261.46,261.19,261.46,3865.0,203.869,203.986,203.7754,203.986,3865.0
2019-08-22 13:00:00,261.47,261.61,261.47,261.49,4000.0,203.9938,204.1031,203.9938,204.0094,4000.0
2019-08-22 13:10:00,261.5,261.6,261.42,261.42,3970.0,204.0172,204.0953,203.9548,203.9548,3970.0
2019-08-22 13:20:00,261.49,261.63,261.43,261.51,4716.0,204.0094,204.1187,203.9626,204.025,4716.0
2019-08-22 13:30:00,261.63,261.84,261.63,261.83,1546.0,204.1187,204.2825,204.1187,204.2747,1546.0
2019-08-22 13:40:00,261.88,261.88,261.6,261.6,2843.0,204.3137,204.3137,204.0953,204.0953,2843.0
2019-08-22 13:50:00,261.61,261.61,261.2,261.32,2960.0,204.1031,204.1031,203.7832,203.8768,2960.0
2019-08-22 14:00:00,261.47,261.77,261.47,261.69,1770.0,203.9938,204.2279,203.9938,204.1655,1770.0
2019-08-22 14:10:00,261.68,262.04,261.68,261.99,1658.0,204.1577,204.4385,204.1577,204.3995,1658.0
2019-08-22 14:20:00,261.98,262.41,261.9,262.06,4280.0,204.3917,204.7272,204.3293,204.4541,4280.0
2019-08-22 14:30:00,262.11,262.11,261.73,261.95,1200.0,204.4931,204.4931,204.1967,204.3683,1200.0
2019-08-22 14:40:00,261.89,262.16,261.85,262.15,2184.0,204.3215,204.5322,204.2903,204.5243,2184.0
2019-08-22 14:50:00,262.16,262.35,261.97,262.35,8683.0,204.5322,204.6804,204.3839,204.6804,8683.0
2019-08-22 15:00:00,262.3,262.36,261.88,262.34,2600.0,204.6414,204.6882,204.3137,204.6726,2600.0
2019-08-22 15:10:00,262.2,262.2,261.83,261.83,2699.0,204.5634,204.5634,204.2747,204.2747,2699.0
2019-08-22 15:20:00,261.83,261.95,261.75,261.95,2500.0,204.2747,204.3683,204.2123,204.3683,2500.0
2019-08-22 15:30:00,261.99,262.13,261.21,261.24,31191.0,204.3995,204.5087,203.791,203.8144,31191.0
2019-08-22 15:40:00,261.24,261.56,261.06,261.52,19426.0,203.8144,204.064,203.674,204.0328,19426.0
2019-08-22 15:50:00,261.56,262.17,261.48,261.86,52438.0,204.064,204.54,204.0016,204.2981,52438.0
2019-08-23 09:30:00,262.15,263.34,261.12,263.16,8338.0,204.5243,205.4528,203.7208,205.3123,8338.0
2019-08-23 09:40:00,263.01,263.58,262.96,263.26,11994.0,205.1953,205.64,205.1563,205.3904,11994.0
2019-08-23 09:50:00,263.41,263.81,263.4,263.57,5460.0,205.5074,205.8194,205.4996,205.6322,5460.0
2019-08-23 10:00:00,263.4,264.0,263.1,263.69,7320.0,205.4996,205.9677,205.2655,205.7258,7320.0
2019-08-23 10:10:00,263.59,263.9,263.32,263.69,4514.0,205.6478,205.8897,205.4372,205.7258,4514.0
2019-08-23 10:20:00,263.63,263.65,263.26,263.3,3032.0,205.679,205.6946,205.3904,205.4216,3032.0
2019-08-23 10:30:00,263.37,263.68,263.26,263.4,6372.0,205.4762,205.718,205.3904,205.4996,6372.0
2019-08-23 10:40:00,263.39,264.47,263.39,264.47,9983.0,205.4918,206.3344,205.4918,206.3344,9983.0
2019-08-23 10:50:00,264.56,264.56,264.04,264.04,1600.0,206.4046,206.4046,205.9989,205.9989,1600.0
2019-08-23 11:00:00,263.93,263.93,262.54,262.54,11484.0,205.9131,205.9131,204.8286,204.8286,11484.0
2019-08-23 11:10:00,262.5,264.16,262.46,264.16,18452.0,204.7974,206.0925,204.7662,206.0925,18452.0
2019-08-23 11:20:00,264.01,264.16,262.73,263.35,25102.0,205.9755,206.0925,204.9769,205.4606,25102.0
2019-08-23 11:30:00,263.35,263.45,262.89,263.02,7550.0,205.4606,205.5386,205.1017,205.2031,7550.0
2019-08-23 11:40:00,263.01,263.01,262.59,262.71,4714.0,205.1953,205.1953,204.8676,204.9613,4714.0
2019-08-23 11:50:00,262.81,262.84,262.43,262.71,14243.0,205.0393,205.0627,204.7428,204.9613,14243.0
2019-08-23 12:00:00,262.71,263.04,262.6,262.66,8260.0,204.9613,205.2187,204.8754,204.9222,8260.0
2019-08-23 12:10:00,262.84,262.85,262.63,262.73,5354.0,205.0627,205.0705,204.8988,204.9769,5354.0
2019-08-23 12:20:00,262.66,262.66,262.33,262.33,3959.0,204.9222,204.9222,204.6648,204.6648,3959.0
2019-08-23 12:30:00,262.3,262.32,262.1,262.21,5607.0,204.6414,204.657,204.4853,204.5712,5607.0
2019-08-23 12:40:00,262.22,262.42,261.69,261.84,6981.0,204.579,204.735,204.1655,204.2825,6981.0
2019-08-23 12:50:00,261.82,261.93,261.55,261.81,4460.0,204.2669,204.3527,204.0562,204.2591,4460.0
2019-08-23 13:00:00,261.82,262.1,261.71,261.86,3822.0,204.2669,204.4853,204.1811,204.2981,3822.0
2019-08-23 13:10:00,262.02,262.2,261.9,261.94,11281.0,204.4229,204.5634,204.3293,204.3605,11281.0
2019-08-23 13:20:00,261.91,261.99,261.75,261.81,5694.0,204.3371,204.3995,204.2123,204.2591,5694.0
2019-08-23 13:30:00,261.67,261.85,261.6,261.69,7493.0,204.1499,204.2903,204.0953,204.1655,7493.0
2019-08-23 13:40:00,261.69,261.91,261.6,261.8,5922.0,204.1655,204.3371,204.0953,204.2513,5922.0
2019-08-23 13:50:00,261.78,261.88,261.26,261.29,13440.0,204.2357,204.3137,203.83,203.8534,13440.0
2019-08-23 14:00:00,261.28,261.5,261.1,261.4,11589.0,203.8456,204.0172,203.7052,203.9392,11589.0
2019-08-23 14:10:00,261.4,261.48,261.18,261.24,3938.0,203.9392,204.0016,203.7676,203.8144,3938.0
2019-08-23 14:20:00,261.23,261.37,261.23,261.37,3145.0,203.8066,203.9158,203.8066,203.9158,3145.0
2019-08-23 14:30:00,261.36,261.4,260.64,260.64,10036.0,203.908,203.9392,203.3463,203.3463,10036.0
2019-08-23 14:40:00,260.63,260.74,260.1,260.13,8550.0,203.3385,203.4243,202.925,202.9484,8550.0
2019-08-23 14:50:00,260.02,260.18,259.91,260.1,6174.0,202.8626,202.9874,202.7767,202.925,6174.0
2019-08-23 15:00:00,260.03,260.38,259.94,260.38,19725.0,202.8704,203.1434,202.8002,203.1434,19725.0
2019-08-23 15:10:00,260.37,260.37,259.81,260.18,20296.0,203.1356,203.1356,202.6987,202.9874,20296.0
2019-08-23 15:20:00,260.25,260.35,259.67,259.72,7176.0,203.042,203.12,202.5895,202.6285,7176.0
2019-08-23 15:30:00,259.53,259.54,259.04,259.17,9311.0,202.4803,202.4881,202.098,202.1994,9311.0
2019-08-23 15:40:00,259.09,259.46,258.82,259.02,19861.0,202.137,202.4257,201.9263,202.0824,19861.0
2019-08-23 15:50:00,258.87,259.56,258.32,259.49,65199.0,201.9654,202.5037,201.5363,202.4491,65199.0
2019-08-26 09:30:00,259.13,261.3,259.03,261.3,13161.0,202.1682,203.8612,202.0902,203.8612,13161.0
2019-08-26 09:40:00,261.01,261.56,260.08,260.08,8513.0,203.6349,204.064,202.9094,202.9094,8513.0
2019-08-26 09:50:00,260.74,261.16,260.5,260.66,2534.0,203.4243,203.752,203.2371,203.3619,2534.0
2019-08-26 10:00:00,260.59,260.59,259.4,259.78,2157.0,203.3073,203.3073,202.3789,202.6753,2157.0
2019-08-26 10:10:00,259.84,260.07,259.7,260.01,5560.0,202.7221,202.9016,202.6129,202.8548,5560.0
2019-08-26 10:20:00,260.19,260.35,259.66,259.69,6716.0,202.9952,203.12,202.5817,202.6051,6716.0
2019-08-26 10:30:00,259.37,259.85,259.36,259.63,5174.0,202.3554,202.7299,202.3476,202.5583,5174.0
2019-08-26 10:40:00,259.69,259.99,259.64,259.98,2086.0,202.6051,202.8392,202.5661,202.8314,2086.0
2019-08-26 10:50:00,260.16,260.41,260.12,260.31,1572.0,202.9718,203.1668,202.9406,203.0888,1572.0
2019-08-26 11:00:00,260.44,260.87,260.38,260.64,2935.0,203.1902,203.5257,203.1434,203.3463,2935.0
2019-08-26 11:10:00,260.61,261.26,260.6,261.14,4162.0,203.3229,203.83,203.3151,203.7364,4162.0
2019-08-26 11:20:00,261.18,261.45,261.0,261.25,3463.0,203.7676,203.9782,203.6271,203.8222,3463.0
2019-08-26 11:30:00,261.27,261.55,261.11,261.46,3100.0,203.8378,204.0562,203.713,203.986,3100.0
2019-08-26 11:40:00,261.45,261.54,261.31,261.51,2496.0,203.9782,204.0484,203.869,204.025,2496.0
2019-08-26 11:50:00,261.46,261.47,261.03,261.07,3359.0,203.986,203.9938,203.6505,203.6818,3359.0
2019-08-26 12:00:00,261.16,261.22,260.97,261.05,4445.0,203.752,203.7988,203.6037,203.6662,4445.0
2019-08-26 12:10:00,261.06,261.14,260.76,260.8,2600.0,203.674,203.7364,203.4399,203.4711,2600.0
2019-08-26 12:20:00,260.86,261.37,260.84,261.31,4700.0,203.5179,203.9158,203.5023,203.869,4700.0
2019-08-26 12:30:00,261.27,261.36,261.19,261.19,2300.0,203.8378,203.908,203.7754,203.7754,2300.0
2019-08-26 12:40:00,261.19,261.26,261.07,261.07,3616.0,203.7754,203.83,203.6818,203.6818,3616.0
2019-08-26 12:50:00,261.13,261.22,260.96,261.09,4400.0,203.7286,203.7988,203.5959,203.6974,4400.0
2019-08-26 13:00:00,261.08,261.08,260.86,260.99,2685.0,203.6896,203.6896,203.5179,203.6193,2685.0
2019-08-26 13:10:00,260.89,261.01,260.78,260.85,3221.0,203.5413,203.6349,203.4555,203.5101,3221.0
2019-08-26 13:20:00,260.85,260.85,260.36,260.6,5131.0,203.5101,203.5101,203.1278,203.3151,5131.0
2019-08-26 13:30:00,260.58,260.65,260.52,260.58,3800.0,203.2995,203.3541,203.2527,203.2995,3800.0
2019-08-26 13:40:00,260.46,260.64,260.19,260.51,11687.0,203.2058,203.3463,202.9952,203.2449,11687.0
2019-08-26 13:50:00,260.49,260.49,259.07,259.32,12598.0,203.2293,203.2293,202.1214,202.3164,12598.0
2019-08-26 14:00:00,259.49,259.57,259.39,259.54,2621.0,202.4491,202.5115,202.3711,202.4881,2621.0
2019-08-26 14:10:00,259.47,259.63,259.27,259.42,3122.0,202.4335,202.5583,202.2774,202.3945,3122.0
2019-08-26 14:20:00,259.41,259.63,259.4,259.54,2746.0,202.3867,202.5583,202.3789,202.4881,2746.0
2019-08-26 14:30:00,259.53,259.61,259.33,259.57,5520.0,202.4803,202.5427,202.3242,202.5115,5520.0
2019-08-26 14:40:00,259.55,259.77,259.55,259.74,4001.0,202.4959,202.6675,202.4959,202.6441,4001.0
2019-08-26 14:50:00,259.75,259.92,259.55,259.81,3100.0,202.6519,202.7845,202.4959,202.6987,3100.0
2019-08-26 15:00:00,260.01,260.35,259.96,260.12,4340.0,202.8548,203.12,202.8158,202.9406,4340.0
2019-08-26 15:10:00,260.2,260.56,260.07,260.36,6537.0,203.003,203.2839,202.9016,203.1278,6537.0
2019-08-26 15:20:00,260.45,260.49,260.05,260.06,3641.0,203.198,203.2293,202.886,202.8938,3641.0
2019-08-26 15:30:00,260.16,260.46,260.14,260.27,4870.0,202.9718,203.2058,202.9562,203.0576,4870.0
2019-08-26 15:40:00,260.29,260.58,260.15,260.49,6644.0,203.0732,203.2995,202.964,203.2293,6644.0
2019-08-26 15:50:00,260.49,261.36,260.49,261.3,28208.0,203.2293,203.908,203.2293,203.8612,28208.0
2019-08-27 09:30:00,261.98,262.33,261.5,261.75,10948.0,204.3917,204.6648,204.0172,204.2123,10948.0
2019-08-27 09:40:00,261.64,262.33,261.57,262.33,3369.0,204.1265,204.6648,204.0718,204.6648,3369.0
2019-08-27 09:50:00,262.15,262.51,262.08,262.51,2302.0,204.5243,204.8052,204.4697,204.8052,2302.0
2019-08-27 10:00:00,262.58,263.09,262.38,262.99,2500.0,204.8598,205.2577,204.7038,205.1797,2500.0
2019-08-27 10:10:00,262.94,263.18,262.94,263.02,3375.0,205.1407,205.3279,205.1407,205.2031,3375.0
2019-08-27 10:20:00,262.99,263.01,262.6,263.01,2482.0,205.1797,205.1953,204.8754,205.1953,2482.0
2019-08-27 10:30:00,263.22,263.49,263.06,263.22,8067.0,205.3591,205.5698,205.2343,205.3591,8067.0
2019-08-27 10:40:00,263.25,263.72,263.06,263.72,4300.0,205.3825,205.7492,205.2343,205.7492,4300.0
2019-08-27 10:50:00,263.64,263.83,263.63,263.81,2315.0,205.6868,205.8351,205.679,205.8194,2315.0
2019-08-27 11:00:00,263.92,263.92,263.66,263.72,3156.0,205.9053,205.9053,205.7024,205.7492,3156.0
2019-08-27 11:10:00,263.8,263.95,263.58,263.89,4700.0,205.8116,205.9287,205.64,205.8819,4700.0
2019-08-27 11:20:00,263.8,263.99,263.59,263.85,2740.0,205.8116,205.9599,205.6478,205.8507,2740.0
2019-08-27 11:30:00,263.98,264.23,263.97,264.04,2043.0,205.9521,206.1471,205.9443,205.9989,2043.0
2019-08-27 11:40:00,264.11,264.44,264.04,264.33,3322.0,206.0535,206.311,205.9989,206.2251,3322.0
2019-08-27 11:50:00,264.24,264.24,263.87,264.0,3132.0,206.1549,206.1549,205.8663,205.9677,3132.0
2019-08-27 12:00:00,264.0,264.08,263.74,263.76,3940.0,205.9677,206.0301,205.7648,205.7804,3940.0
2019-08-27 12:10:00,263.73,263.75,263.62,263.64,1012.0,205.757,205.7726,205.6712,205.6868,1012.0
2019-08-27 12:20:00,263.8,263.86,263.76,263.83,1101.0,205.8116,205.8585,205.7804,205.8351,1101.0
2019-08-27 12:30:00,263.77,263.78,263.42,263.42,3142.0,205.7882,205.796,205.5152,205.5152,3142.0
2019-08-27 12:40:00,263.32,263.57,263.13,263.51,3504.0,205.4372,205.6322,205.2889,205.5854,3504.0
2019-08-27 12:50:00,263.5,263.6,263.44,263.58,3009.0,205.5776,205.6556,205.5308,205.64,3009.0
2019-08-27 13:00:00,263.49,263.81,263.49,263.8,2663.0,205.5698,205.8194,205.5698,205.8116,2663.0
2019-08-27 13:10:00,263.75,263.92,263.56,263.91,5873.0,205.7726,205.9053,205.6244,205.8975,5873.0
2019-08-27 13:20:00,263.92,264.26,263.92,264.22,2961.0,205.9053,206.1705,205.9053,206.1393,2961.0
2019-08-27 13:30:00,264.18,264.53,264.13,264.28,11199.0,206.1081,206.3812,206.0691,206.1861,11199.0
2019-08-27 13:40:00,264.44,264.56,264.43,264.44,1643.0,206.311,206.4046,206.3032,206.311,1643.0
2019-08-27 13:50:00,264.54,264.63,264.38,264.63,3443.0,206.389,206.4592,206.2642,206.4592,3443.0
2019-08-27 14:00:00,264.54,264.54,264.31,264.48,2810.0,206.389,206.389,206.2095,206.3422,2810.0
2019-08-27 14:10:00,264.39,264.41,264.25,264.25,8352.0,206.272,206.2876,206.1627,206.1627,8352.0
2019-08-27 14:20:00,264.28,264.3,264.05,264.14,7832.0,206.1861,206.2017,206.0067,206.0769,7832.0
2019-08-27 14:30:00,264.05,264.2,264.03,264.14,8234.0,206.0067,206.1237,205.9911,206.0769,8234.0
2019-08-27 14:40:00,264.07,264.11,263.9,263.9,28720.0,206.0223,206.0535,205.8897,205.8897,28720.0
2019-08-27 14:50:00,263.94,264.08,263.9,264.02,14878.0,205.9209,206.0301,205.8897,205.9833,14878.0
2019-08-27 15:00:00,264.04,264.16,263.9,263.9,3331.0,205.9989,206.0925,205.8897,205.8897,3331.0
2019-08-27 15:10:00,263.9,264.01,263.77,263.77,14396.0,205.8897,205.9755,205.7882,205.7882,14396.0
2019-08-27 15:20:00,263.74,263.81,263.45,263.6,8738.0,205.7648,205.8194,205.5386,205.6556,8738.0
2019-08-27 15:30:00,263.5,263.54,262.91,263.2,13843.0,205.5776,205.6088,205.1173,205.3435,13843.0
2019-08-27 15:40:00,263.28,263.52,263.21,263.45,8409.0,205.406,205.5932,205.3513,205.5386,8409.0
2019-08-27 15:50:00,263.46,263.46,262.16,262.3,73605.0,205.5464,205.5464,204.5322,204.6414,73605.0
2019-08-28 09:30:00,262.29,263.32,262.29,262.92,8399.0,204.6336,205.4372,204.6336,205.1251,8399.0
2019-08-28 09:40:00,262.7,263.57,262.7,263.22,7004.0,204.9534,205.6322,204.9534,205.3591,7004.0
2019-08-28 09:50:00,263.04,263.04,262.16,262.9,14526.0,205.2187,205.2187,204.5322,205.1095,14526.0
2019-08-28 10:00:00,262.75,263.36,262.56,263.33,4492.0,204.9925,205.4684,204.8442,205.445,4492.0
2019-08-28 10:10:00,263.38,264.1,263.34,263.96,6800.0,205.484,206.0457,205.4528,205.9365,6800.0
2019-08-28 10:20:00,264.16,264.16,263.29,263.36,10893.0,206.0925,206.0925,205.4138,205.4684,10893.0
2019-08-28 10:30:00,263.25,263.25,262.3,262.36,6756.0,205.3825,205.3825,204.6414,204.6882,6756.0
2019-08-28 10:40:00,262.37,262.81,262.36,262.52,2125.0,204.696,205.0393,204.6882,204.813,2125.0
2019-08-28 10:50:00,262.46,262.63,262.45,262.5,1512.0,204.7662,204.8988,204.7584,204.7974,1512.0
2019-08-28 11:00:00,262.43,262.62,262.3,262.6,1501.0,204.7428,204.891,204.6414,204.8754,1501.0
2019-08-28 11:10:00,262.4,262.6,262.37,262.59,1102.0,204.7194,204.8754,204.696,204.8676,1102.0
2019-08-28 11:20:00,262.6,262.9,262.45,262.79,2053.0,204.8754,205.1095,204.7584,205.0237,2053.0
2019-08-28 11:30:00,262.74,262.75,262.4,262.69,15156.0,204.9847,204.9925,204.7194,204.9456,15156.0
2019-08-28 11:40:00,262.63,262.87,262.54,262.6,2100.0,204.8988,205.0861,204.8286,204.8754,2100.0
2019-08-28 11:50:00,262.67,262.92,262.67,262.8,1804.0,204.93,205.1251,204.93,205.0315,1804.0
2019-08-28 12:00:00,262.99,262.99,262.8,262.84,1100.0,205.1797,205.1797,205.0315,205.0627,1100.0
2019-08-28 12:10:00,262.65,262.66,262.44,262.44,9800.0,204.9144,204.9222,204.7506,204.7506,9800.0
2019-08-28 12:20:00,262.45,262.52,262.21,262.28,10989.0,204.7584,204.813,204.5712,204.6258,10989.0
2019-08-28 12:30:00,262.24,262.24,261.6,261.6,8702.0,204.5946,204.5946,204.0953,204.0953,8702.0
2019-08-28 12:40:00,261.66,261.7,261.47,261.51,8723.0,204.1421,204.1733,203.9938,204.025,8723.0
2019-08-28 12:50:00,261.51,262.27,261.5,262.25,5400.0,204.025,204.618,204.0172,204.6024,5400.0
2019-08-28 13:00:00,262.21,262.47,262.12,262.15,2705.0,204.5712,204.774,204.5009,204.5243,2705.0
2019-08-28 13:10:00,262.12,262.31,261.95,262.29,3602.0,204.5009,204.6492,204.3683,204.6336,3602.0
2019-08-28 13:20:00,262.35,262.38,262.11,262.33,3643.0,204.6804,204.7038,204.4931,204.6648,3643.0
2019-08-28 13:30:00,262.36,262.39,262.16,262.16,1526.0,204.6882,204.7116,204.5322,204.5322,1526.0
2019-08-28 13:40:00,262.22,262.44,262.15,262.35,11120.0,204.579,204.7506,204.5243,204.6804,11120.0
2019-08-28 13:50:00,262.29,262.29,262.02,262.04,1600.0,204.6336,204.6336,204.4229,204.4385,1600.0
2019-08-28 14:00:00,262.0,262.04,261.87,261.87,1825.0,204.4073,204.4385,204.3059,204.3059,1825.0
2019-08-28 14:10:00,261.81,261.83,261.66,261.79,4270.0,204.2591,204.2747,204.1421,204.2435,4270.0
2019-08-28 14:20:00,261.78,261.85,261.74,261.79,1692.0,204.2357,204.2903,204.2045,204.2435,1692.0
2019-08-28 14:30:00,261.82,261.88,261.76,261.77,2659.0,204.2669,204.3137,204.2201,204.2279,2659.0
2019-08-28 14:40:00,261.76,262.02,261.71,262.02,3200.0,204.2201,204.4229,204.1811,204.4229,3200.0
2019-08-28 14:50:00,262.06,262.13,261.71,261.84,4959.0,204.4541,204.5087,204.1811,204.2825,4959.0
2019-08-28 15:00:00,261.84,261.84,261.56,261.75,5008.0,204.2825,204.2825,204.064,204.2123,5008.0
2019-08-28 15:10:00,261.72,261.78,261.66,261.72,4500.0,204.1889,204.2357,204.1421,204.1889,4500.0
2019-08-28 15:20:00,261.71,261.75,261.41,261.45,9809.0,204.1811,204.2123,203.947,203.9782,9809.0
2019-08-28 15:30:00,261.5,261.5,261.15,261.39,7453.0,204.0172,204.0172,203.7442,203.9314,7453.0
2019-08-28 15:40:00,261.43,261.45,261.2,261.42,12805.0,203.9626,203.9782,203.7832,203.9548,12805.0
2019-08-28 15:50:00,261.39,262.0,261.22,261.87,74064.0,203.9314,204.4073,203.7988,204.3059,74064.0
2019-08-29 09:30:00,262.02,262.7,260.99,261.63,8709.0,204.4229,204.9534,203.6193,204.1187,8709.0
2019-08-29 09:40:00,261.73,262.35,261.55,262.26,5553.0,204.1967,204.6804,204.0562,204.6102,5553.0
2019-08-29 09:50:00,262.18,262.59,262.02,262.25,20534.0,204.5478,204.8676,204.4229,204.6024,20534.0
2019-08-29 10:00:00,262.15,262.25,260.83,260.83,4428.0,204.5243,204.6024,203.4945,203.4945,4428.0
2019-08-29 10:10:00,260.73,261.91,260.73,261.77,19631.0,203.4165,204.3371,203.4165,204.2279,19631.0
2019-08-29 10:20:00,261.92,262.2,261.85,262.1,3499.0,204.3449,204.5634,204.2903,204.4853,3499.0
2019-08-29 10:30:00,262.11,262.47,261.95,262.47,12626.0,204.4931,204.774,204.3683,204.774,12626.0
2019-08-29 10:40:00,262.08,262.13,261.76,261.97,7546.0,204.4697,204.5087,204.2201,204.3839,7546.0
2019-08-29 10:50:00,261.98,262.34,261.98,262.29,1700.0,204.3917,204.6726,204.3917,204.6336,1700.0
2019-08-29 11:00:00,262.31,262.39,262.03,262.07,4068.0,204.6492,204.7116,204.4307,204.4619,4068.0
2019-08-29 11:10:00,262.13,262.13,261.73,261.8,7395.0,204.5087,204.5087,204.1967,204.2513,7395.0
2019-08-29 11:20:00,261.8,261.89,261.52,261.71,7635.0,204.2513,204.3215,204.0328,204.1811,7635.0
2019-08-29 11:30:00,261.7,262.28,261.69,262.23,51587.0,204.1733,204.6258,204.1655,204.5868,51587.0
2019-08-29 11:40:00,262.16,262.45,262.07,262.4,13086.0,204.5322,204.7584,204.4619,204.7194,13086.0
2019-08-29 11:50:00,262.32,262.76,262.06,262.76,27668.0,204.657,205.0003,204.4541,205.0003,27668.0
2019-08-29 12:00:00,262.81,263.06,262.43,262.49,4763.0,205.0393,205.2343,204.7428,204.7896,4763.0
2019-08-29 12:10:00,262.5,262.84,262.5,262.77,11490.0,204.7974,205.0627,204.7974,205.0081,11490.0
2019-08-29 12:20:00,262.71,262.85,262.54,262.62,10915.0,204.9613,205.0705,204.8286,204.891,10915.0
2019-08-29 12:30:00,262.56,262.94,262.5,262.72,33429.0,204.8442,205.1407,204.7974,204.9691,33429.0
2019-08-29 12:40:00,262.86,262.86,262.52,262.58,3299.0,205.0783,205.0783,204.813,204.8598,3299.0
2019-08-29 12:50:00,262.58,262.67,262.46,262.62,2865.0,204.8598,204.93,204.7662,204.891,2865.0
2019-08-29 13:00:00,262.55,262.67,262.45,262.45,8013.0,204.8364,204.93,204.7584,204.7584,8013.0
2019-08-29 13:10:00,262.56,262.8,262.56,262.68,3714.0,204.8442,205.0315,204.8442,204.9378,3714.0
2019-08-29 13:20:00,262.71,262.71,262.54,262.54,2537.0,204.9613,204.9613,204.8286,204.8286,2537.0
2019-08-29 13:30:00,262.47,262.73,262.45,262.67,2736.0,204.774,204.9769,204.7584,204.93,2736.0
2019-08-29 13:40:00,262.71,262.84,262.66,262.78,1502.0,204.9613,205.0627,204.9222,205.0159,1502.0
2019-08-29 13:50:00,262.81,262.85,262.66,262.85,2347.0,205.0393,205.0705,204.9222,205.0705,2347.0
2019-08-29 14:00:00,262.76,262.76,262.09,262.09,12046.0,205.0003,205.0003,204.4775,204.4775,12046.0
2019-08-29 14:10:00,262.09,262.14,261.86,262.07,10460.0,204.4775,204.5165,204.2981,204.4619,10460.0
2019-08-29 14:20:00,262.14,262.2,262.03,262.18,1795.0,204.5165,204.5634,204.4307,204.5478,1795.0
2019-08-29 14:30:00,262.23,262.33,262.21,262.33,1700.0,204.5868,204.6648,204.5712,204.6648,1700.0
2019-08-29 14:40:00,262.24,262.42,262.24,262.37,2099.0,204.5946,204.735,204.5946,204.696,2099.0
2019-08-29 14:50:00,262.35,262.35,262.07,262.27,2522.0,204.6804,204.6804,204.4619,204.618,2522.0
2019-08-29 15:00:00,262.22,262.35,262.07,262.23,3572.0,204.579,204.6804,204.4619,204.5868,3572.0
2019-08-29 15:10:00,262.22,262.31,262.12,262.31,4346.0,204.579,204.6492,204.5009,204.6492,4346.0
2019-08-29 15:20:00,262.39,262.39,261.89,262.03,4168.0,204.7116,204.7116,204.3215,204.4307,4168.0
2019-08-29 15:30:00,262.06,262.22,261.82,261.91,3860.0,204.4541,204.579,204.2669,204.3371,3860.0
2019-08-29 15:40:00,261.9,262.06,261.8,262.06,4400.0,204.3293,204.4541,204.2513,204.4541,4400.0
2019-08-29 15:50:00,262.1,262.3,261.91,262.23,31301.0,204.4853,204.6414,204.3371,204.5868,31301.0
2019-08-30 09:30:00,262.78,263.27,262.37,263.13,16814.0,205.0159,205.3982,204.696,205.2889,16814.0
2019-08-30 09:40:00,262.98,263.06,262.47,262.64,7517.0,205.1719,205.2343,204.774,204.9066,7517.0
2019-08-30 09:50:00,262.81,263.06,262.44,262.44,13712.0,205.0393,205.2343,204.7506,204.7506,13712.0
2019-08-30 10:00:00,262.56,263.78,262.55,263.55,3312.0,204.8442,205.796,204.8364,205.6166,3312.0
2019-08-30 10:10:00,263.61,263.88,263.15,263.87,3094.0,205.6634,205.8741,205.3045,205.8663,3094.0
2019-08-30 10:20:00,263.73,264.61,263.72,264.61,14589.0,205.757,206.4436,205.7492,206.4436,14589.0
2019-08-30 10:30:00,264.6,264.6,264.19,264.19,6903.0,206.4358,206.4358,206.1159,206.1159,6903.0
2019-08-30 10:40:00,264.13,264.53,264.11,264.37,6329.0,206.0691,206.3812,206.0535,206.2564,6329.0
2019-08-30 10:50:00,264.3,264.45,264.09,264.24,5217.0,206.2017,206.3188,206.0379,206.1549,5217.0
2019-08-30 11:00:00,264.23,264.42,264.15,264.24,3473.0,206.1471,206.2954,206.0847,206.1549,3473.0
2019-08-30 11:10:00,264.31,264.37,263.82,263.88,3681.0,206.2095,206.2564,205.8273,205.8741,3681.0
2019-08-30 11:20:00,263.83,264.01,263.35,263.35,4888.0,205.8351,205.9755,205.4606,205.4606,4888.0
2019-08-30 11:30:00,263.52,264.0,263.47,263.85,3100.0,205.5932,205.9677,205.5542,205.8507,3100.0
2019-08-30 11:40:00,263.86,264.33,263.86,264.26,7371.0,205.8585,206.2251,205.8585,206.1705,7371.0
2019-08-30 11:50:00,264.34,264.37,264.21,264.3,5042.0,206.2329,206.2564,206.1315,206.2017,5042.0
2019-08-30 12:00:00,264.45,264.45,264.16,264.23,1804.0,206.3188,206.3188,206.0925,206.1471,1804.0
2019-08-30 12:10:00,264.33,264.6,264.23,264.55,10516.0,206.2251,206.4358,206.1471,206.3968,10516.0
2019-08-30 12:20:00,264.53,264.54,264.25,264.46,32945.0,206.3812,206.389,206.1627,206.3266,32945.0
2019-08-30 12:30:00,264.51,264.54,264.29,264.48,13907.0,206.3656,206.389,206.1939,206.3422,13907.0
2019-08-30 12:40:00,264.46,264.46,264.31,264.33,4552.0,206.3266,206.3266,206.2095,206.2251,4552.0
2019-08-30 12:50:00,264.35,264.35,264.0,264.0,4209.0,206.2407,206.2407,205.9677,205.9677,4209.0
2019-08-30 13:00:00,264.17,264.55,264.1,264.2,5003.0,206.1003,206.3968,206.0457,206.1237,5003.0
2019-08-30 13:10:00,264.05,264.45,264.05,264.4,4541.0,206.0067,206.3188,206.0067,206.2798,4541.0
2019-08-30 13:20:00,264.38,264.55,264.37,264.37,7884.0,206.2642,206.3968,206.2564,206.2564,7884.0
2019-08-30 13:30:00,264.36,264.59,264.22,264.25,8399.0,206.2485,206.428,206.1393,206.1627,8399.0
2019-08-30 13:40:00,264.22,264.4,264.18,264.29,6790.0,206.1393,206.2798,206.1081,206.1939,6790.0
2019-08-30 13:50:00,264.33,264.4,264.13,264.2,2246.0,206.2251,206.2798,206.0691,206.1237,2246.0
2019-08-30 14:00:00,264.2,264.24,264.1,264.22,3754.0,206.1237,206.1549,206.0457,206.1393,3754.0
2019-08-30 14:10:00,264.22,264.96,264.22,264.96,19705.0,206.1393,206.7167,206.1393,206.7167,19705.0
2019-08-30 14:20:00,264.89,265.13,264.83,265.06,11309.0,206.662,206.8493,206.6152,206.7947,11309.0
2019-08-30 14:30:00,265.01,265.09,264.92,264.98,2916.0,206.7557,206.8181,206.6855,206.7323,2916.0
2019-08-30 14:40:00,264.98,264.98,264.7,264.7,2625.0,206.7323,206.7323,206.5138,206.5138,2625.0
2019-08-30 14:50:00,264.77,264.94,264.76,264.86,3820.0,206.5684,206.7011,206.5606,206.6386,3820.0
2019-08-30 15:00:00,264.98,264.98,264.8,264.98,4952.0,206.7323,206.7323,206.5918,206.7323,4952.0
2019-08-30 15:10:00,264.99,265.2,264.87,264.91,4138.0,206.7401,206.9039,206.6464,206.6776,4138.0
2019-08-30 15:20:00,264.88,265.24,264.84,265.18,11148.0,206.6542,206.9351,206.623,206.8883,11148.0
2019-08-30 15:30:00,265.17,265.3,264.93,264.97,9690.0,206.8805,206.9819,206.6933,206.7245,9690.0
2019-08-30 15:40:00,264.95,265.11,264.65,265.02,8628.0,206.7089,206.8337,206.4748,206.7635,8628.0
2019-08-30 15:50:00,265.08,265.24,264.53,264.6,46975.0,206.8103,206.9351,206.3812,206.4358,46975.0
2019-09-03 09:30:00,264.12,265.19,263.32,263.49,26613.0,206.0613,206.8961,205.4372,205.5698,26613.0
2019-09-03 09:40:00,263.6,264.66,263.5,264.33,12643.0,205.6556,206.4826,205.5776,206.2251,12643.0
2019-09-03 09:50:00,264.65,264.81,264.32,264.45,7115.0,206.4748,206.5996,206.2173,206.3188,7115.0
2019-09-03 10:00:00,264.31,265.35,264.03,265.27,34226.0,206.2095,207.0209,205.9911,206.9585,34226.0
2019-09-03 10:10:00,265.19,265.5,264.69,265.19,10162.0,206.8961,207.138,206.506,206.8961,10162.0
2019-09-03 10:20:00,265.11,265.31,264.66,265.01,16850.0,206.8337,206.9897,206.4826,206.7557,16850.0
2019-09-03 10:30:00,265.32,265.8,265.08,265.8,9891.0,206.9975,207.372,206.8103,207.372,9891.0
2019-09-03 10:40:00,265.69,266.03,265.37,265.71,12998.0,207.2862,207.5515,207.0365,207.3018,12998.0
2019-09-03 10:50:00,265.57,265.93,265.57,265.71,3428.0,207.1926,207.4734,207.1926,207.3018,3428.0
2019-09-03 11:00:00,265.62,266.67,265.51,266.67,9593.0,207.2316,208.0508,207.1458,208.0508,9593.0
2019-09-03 11:10:00,266.67,266.76,266.17,266.45,7469.0,208.0508,208.121,207.6607,207.8791,7469.0
2019-09-03 11:20:00,266.54,266.54,266.01,266.47,10401.0,207.9493,207.9493,207.5358,207.8947,10401.0
2019-09-03 11:30:00,266.42,266.5,266.02,266.12,6116.0,207.8557,207.9181,207.5436,207.6217,6116.0
2019-09-03 11:40:00,266.12,266.35,265.66,265.72,6239.0,207.6217,207.8011,207.2628,207.3096,6239.0
2019-09-03 11:50:00,265.81,266.25,265.81,266.06,4671.0,207.3798,207.7231,207.3798,207.5749,4671.0
2019-09-03 12:00:00,266.26,266.26,265.93,265.93,3105.0,207.7309,207.7309,207.4734,207.4734,3105.0
2019-09-03 12:10:00,265.79,266.02,265.78,265.94,6990.0,207.3642,207.5436,207.3564,207.4812,6990.0
2019-09-03 12:20:00,265.97,266.03,265.33,265.33,11539.0,207.5046,207.5515,207.0053,207.0053,11539.0
2019-09-03 12:30:00,265.32,265.38,264.92,265.12,19446.0,206.9975,207.0443,206.6855,206.8415,19446.0
2019-09-03 12:40:00,265.08,265.18,264.95,265.06,11224.0,206.8103,206.8883,206.7089,206.7947,11224.0
2019-09-03 12:50:00,265.06,265.06,264.48,264.48,4752.0,206.7947,206.7947,206.3422,206.3422,4752.0
2019-09-03 13:00:00,264.53,264.55,264.11,264.16,9206.0,206.3812,206.3968,206.0535,206.0925,9206.0
2019-09-03 13:10:00,264.17,264.29,263.92,264.0,20652.0,206.1003,206.1939,205.9053,205.9677,20652.0
2019-09-03 13:20:00,263.86,263.89,263.38,263.51,8373.0,205.8585,205.8819,205.484,205.5854,8373.0
2019-09-03 13:30:00,263.5,263.64,263.4,263.64,4670.0,205.5776,205.6868,205.4996,205.6868,4670.0
2019-09-03 13:40:00,263.65,263.79,263.46,263.46,5282.0,205.6946,205.8038,205.5464,205.5464,5282.0
2019-09-03 13:50:00,263.47,263.47,263.23,263.25,4050.0,205.5542,205.5542,205.3669,205.3825,4050.0
2019-09-03 14:00:00,263.31,263.39,262.95,263.2,18415.0,205.4294,205.4918,205.1485,205.3435,18415.0
2019-09-03 14:10:00,263.21,263.22,262.98,263.04,7104.0,205.3513,205.3591,205.1719,205.2187,7104.0
2019-09-03 14:20:00,263.07,263.23,262.48,262.48,13636.0,205.2421,205.3669,204.7818,204.7818,13636.0
2019-09-03 14:30:00,262.54,262.74,262.48,262.72,11127.0,204.8286,204.9847,204.7818,204.9691,11127.0
2019-09-03 14:40:00,262.7,263.04,262.53,263.04,15458.0,204.9534,205.2187,204.8208,205.2187,15458.0
2019-09-03 14:50:00,263.14,263.45,263.14,263.28,5901.0,205.2967,205.5386,205.2967,205.406,5901.0
2019-09-03 15:00:00,263.24,263.26,262.96,263.04,25065.0,205.3747,205.3904,205.1563,205.2187,25065.0
2019-09-03 15:10:00,263.12,263.21,262.72,262.93,21938.0,205.2811,205.3513,204.9691,205.1329,21938.0
2019-09-03 15:20:00,262.91,263.03,262.54,262.55,31194.0,205.1173,205.2109,204.8286,204.8364,31194.0
2019-09-03 15:30:00,262.56,262.62,262.18,262.59,50311.0,204.8442,204.891,204.5478,204.8676,50311.0
2019-09-03 15:40:00,262.68,262.68,261.97,262.0,35780.0,204.9378,204.9378,204.3839,204.4073,35780.0
2019-09-03 15:50:00,262.01,262.72,261.92,262.1,130805.0,204.4151,204.9691,204.3449,204.4853,130805.0
2019-09-04 09:30:00,262.14,262.5,260.7,261.82,46719.0,204.5165,204.7974,203.3931,204.2669,46719.0
2019-09-04 09:40:00,261.99,262.04,261.5,261.98,25378.0,204.3995,204.4385,204.0172,204.3917,25378.0
2019-09-04 09:50:00,262.04,262.1,261.45,261.51,15258.0,204.4385,204.4853,203.9782,204.025,15258.0
2019-09-04 10:00:00,261.63,261.74,261.11,261.11,22049.0,204.1187,204.2045,203.713,203.713,22049.0
2019-09-04 10:10:00,261.04,261.27,260.75,261.01,29023.0,203.6583,203.8378,203.4321,203.6349,29023.0
2019-09-04 10:20:00,261.02,261.46,260.95,261.41,14559.0,203.6427,203.986,203.5881,203.947,14559.0
2019-09-04 10:30:00,261.41,261.68,261.36,261.61,28083.0,203.947,204.1577,203.908,204.1031,28083.0
2019-09-04 10:40:00,261.61,261.63,261.25,261.47,12523.0,204.1031,204.1187,203.8222,203.9938,12523.0
2019-09-04 10:50:00,261.4,261.9,261.4,261.59,17179.0,203.9392,204.3293,203.9392,204.0874,17179.0
2019-09-04 11:00:00,261.66,262.08,261.5,261.8,19436.0,204.1421,204.4697,204.0172,204.2513,19436.0
2019-09-04 11:10:00,261.85,261.92,261.38,261.7,18236.0,204.2903,204.3449,203.9236,204.1733,18236.0
2019-09-04 11:20:00,261.72,262.06,261.56,261.88,12668.0,204.1889,204.4541,204.064,204.3137,12668.0
2019-09-04 11:30:00,261.92,262.07,261.55,261.92,11024.0,204.3449,204.4619,204.0562,204.3449,11024.0
2019-09-04 11:40:00,261.98,262.07,261.84,262.04,19915.0,204.3917,204.4619,204.2825,204.4385,19915.0
2019-09-04 11:50:00,262.01,262.38,261.94,262.0,22049.0,204.4151,204.7038,204.3605,204.4073,22049.0
2019-09-04 12:00:00,262.0,262.09,261.97,262.04,19221.0,204.4073,204.4775,204.3839,204.4385,19221.0
2019-09-04 12:10:00,262.06,262.67,262.05,262.55,13570.0,204.4541,204.93,204.4463,204.8364,13570.0
2019-09-04 12:20:00,262.48,262.5,262.31,262.38,12220.0,204.7818,204.7974,204.6492,204.7038,12220.0
2019-09-04 12:30:00,262.38,262.45,262.17,262.41,9427.0,204.7038,204.7584,204.54,204.7272,9427.0
2019-09-04 12:40:00,262.39,262.52,262.26,262.26,8513.0,204.7116,204.813,204.6102,204.6102,8513.0
2019-09-04 12:50:00,262.22,262.44,262.09,262.39,9520.0,204.579,204.7506,204.4775,204.7116,9520.0
2019-09-04 13:00:00,262.39,262.39,261.86,262.06,14745.0,204.7116,204.7116,204.2981,204.4541,14745.0
2019-09-04 13:10:00,262.1,262.28,262.1,262.28,9089.0,204.4853,204.6258,204.4853,204.6258,9089.0
2019-09-04 13:20:00,262.22,262.3,261.99,262.06,4276.0,204.579,204.6414,204.3995,204.4541,4276.0
2019-09-04 13:30:00,262.13,262.22,262.07,262.07,6910.0,204.5087,204.579,204.4619,204.4619,6910.0
2019-09-04 13:40:00,262.04,262.1,261.71,261.8,8753.0,204.4385,204.4853,204.1811,204.2513,8753.0
2019-09-04 13:50:00,261.76,262.0,261.76,261.94,2695.0,204.2201,204.4073,204.2201,204.3605,2695.0
2019-09-04 14:00:00,261.96,262.14,261.91,261.94,3963.0,204.3761,204.5165,204.3371,204.3605,3963.0
2019-09-04 14:10:00,261.94,262.08,261.79,261.98,5473.0,204.3605,204.4697,204.2435,204.3917,5473.0
2019-09-04 14:20:00,261.98,262.58,261.93,262.58,7124.0,204.3917,204.8598,204.3527,204.8598,7124.0
2019-09-04 14:30:00,262.59,262.92,262.57,262.92,8835.0,204.8676,205.1251,204.852,205.1251,8835.0
2019-09-04 14:40:00,262.97,262.97,262.71,262.74,7068.0,205.1641,205.1641,204.9613,204.9847,7068.0
2019-09-04 14:50:00,262.7,263.07,262.64,262.99,16615.0,204.9534,205.2421,204.9066,205.1797,16615.0
2019-09-04 15:00:00,263.0,263.1,262.91,263.08,13080.0,205.1875,205.2655,205.1173,205.2499,13080.0
2019-09-04 15:10:00,263.09,263.1,262.53,262.64,15618.0,205.2577,205.2655,204.8208,204.9066,15618.0
2019-09-04 15:20:00,262.6,262.89,262.59,262.89,10501.0,204.8754,205.1017,204.8676,205.1017,10501.0
2019-09-04 15:30:00,262.92,263.81,262.91,263.63,19174.0,205.1251,205.8194,205.1173,205.679,19174.0
2019-09-04 15:40:00,263.63,263.79,263.33,263.61,14086.0,205.679,205.8038,205.445,205.6634,14086.0
2019-09-04 15:50:00,263.59,264.19,263.32,263.99,95995.0,205.6478,206.1159,205.4372,205.9599,95995.0
2019-09-05 09:30:00,263.29,263.29,259.95,260.11,47583.0,205.4138,205.4138,202.808,202.9328,47583.0
2019-09-05 09:40:00,260.04,260.74,259.78,260.74,8919.0,202.8782,203.4243,202.6753,203.4243,8919.0
2019-09-05 09:50:00,260.69,261.04,260.42,260.56,15348.0,203.3853,203.6583,203.1746,203.2839,15348.0
2019-09-05 10:00:00,260.69,261.44,259.62,259.91,26415.0,203.3853,203.9704,202.5505,202.7767,26415.0
2019-09-05 10:10:00,259.92,259.99,259.24,259.55,15912.0,202.7845,202.8392,202.254,202.4959,15912.0
2019-09-05 10:20:00,259.61,259.62,258.07,258.13,24974.0,202.5427,202.5505,201.3412,201.388,24974.0
2019-09-05 10:30:00,258.04,258.34,257.82,258.16,11260.0,201.3178,201.5519,201.1462,201.4114,11260.0
2019-09-05 10:40:00,258.17,259.09,258.16,258.67,8141.0,201.4192,202.137,201.4114,201.8093,8141.0
2019-09-05 10:50:00,258.56,258.83,258.25,258.63,10059.0,201.7235,201.9342,201.4816,201.7781,10059.0
2019-09-05 11:00:00,258.55,258.89,258.09,258.51,10192.0,201.7157,201.981,201.3568,201.6845,10192.0
2019-09-05 11:10:00,258.5,259.32,258.5,258.89,18415.0,201.6767,202.3164,201.6767,201.981,18415.0
2019-09-05 11:20:00,258.77,259.79,258.77,259.55,13681.0,201.8873,202.6831,201.8873,202.4959,13681.0
2019-09-05 11:30:00,259.6,259.77,259.47,259.73,12411.0,202.5349,202.6675,202.4335,202.6363,12411.0
2019-09-05 11:40:00,259.62,259.72,259.24,259.38,8122.0,202.5505,202.6285,202.254,202.3632,8122.0
2019-09-05 11:50:00,259.38,259.38,258.5,258.5,7799.0,202.3632,202.3632,201.6767,201.6767,7799.0
2019-09-05 12:00:00,258.45,258.51,258.11,258.23,4850.0,201.6377,201.6845,201.3724,201.466,4850.0
2019-09-05 12:10:00,258.3,258.42,258.09,258.31,17478.0,201.5207,201.6143,201.3568,201.5285,17478.0
2019-09-05 12:20:00,258.35,258.35,257.85,258.0,17804.0,201.5597,201.5597,201.1696,201.2866,17804.0
2019-09-05 12:30:00,257.98,258.28,257.98,258.18,12488.0,201.271,201.5051,201.271,201.427,12488.0
2019-09-05 12:40:00,258.13,258.44,257.96,258.41,11672.0,201.388,201.6299,201.2554,201.6065,11672.0
2019-09-05 12:50:00,258.47,259.1,258.47,259.1,10339.0,201.6533,202.1448,201.6533,202.1448,10339.0
2019-09-05 13:00:00,259.04,259.04,258.63,258.7,17028.0,202.098,202.098,201.7781,201.8327,17028.0
2019-09-05 13:10:00,258.67,258.67,258.32,258.4,25885.0,201.8093,201.8093,201.5363,201.5987,25885.0
2019-09-05 13:20:00,258.38,258.39,258.1,258.16,23829.0,201.5831,201.5909,201.3646,201.4114,23829.0
2019-09-05 13:30:00,258.22,258.37,257.89,258.21,17993.0,201.4582,201.5753,201.2008,201.4504,17993.0
2019-09-05 13:40:00,258.25,259.2,258.13,259.06,6570.0,201.4816,202.2228,201.388,202.1136,6570.0
2019-09-05 13:50:00,258.95,259.16,258.64,258.91,5178.0,202.0278,202.1916,201.7859,201.9966,5178.0
2019-09-05 14:00:00,258.97,259.48,258.84,258.84,9935.0,202.0434,202.4413,201.942,201.942,9935.0
2019-09-05 14:10:00,258.82,259.21,258.66,259.01,7037.0,201.9263,202.2306,201.8015,202.0746,7037.0
2019-09-05 14:20:00,259.09,259.2,258.62,258.8,5316.0,202.137,202.2228,201.7703,201.9107,5316.0
2019-09-05 14:30:00,258.81,259.0,258.72,258.94,5230.0,201.9185,202.0668,201.8483,202.02,5230.0
2019-09-05 14:40:00,258.88,259.02,258.69,258.75,10307.0,201.9732,202.0824,201.8249,201.8717,10307.0
2019-09-05 14:50:00,258.75,258.89,258.56,258.7,19979.0,201.8717,201.981,201.7235,201.8327,19979.0
2019-09-05 15:00:00,258.68,258.96,258.53,258.76,16808.0,201.8171,202.0356,201.7001,201.8795,16808.0
2019-09-05 15:10:00,258.79,258.87,258.66,258.78,14755.0,201.9029,201.9654,201.8015,201.8951,14755.0
2019-09-05 15:20:00,258.78,258.81,258.59,258.65,6908.0,201.8951,201.9185,201.7469,201.7937,6908.0
2019-09-05 15:30:00,258.61,258.63,258.31,258.34,16699.0,201.7625,201.7781,201.5285,201.5519,16699.0
2019-09-05 15:40:00,258.35,258.38,257.97,258.04,24944.0,201.5597,201.5831,201.2632,201.3178,24944.0
2019-09-05 15:50:00,258.08,258.32,257.97,258.25,84516.0,201.349,201.5363,201.2632,201.4816,84516.0
2019-09-06 09:30:00,258.52,259.35,257.72,257.72,31275.0,201.6923,202.3398,201.0681,201.0681,31275.0
2019-09-06 09:40:00,258.02,258.22,257.49,257.65,27541.0,201.3022,201.4582,200.8887,201.0135,27541.0
2019-09-06 09:50:00,257.66,257.72,256.93,257.5,33489.0,201.0213,201.0681,200.4518,200.8965,33489.0
2019-09-06 10:00:00,257.48,257.66,257.12,257.43,7512.0,200.8809,201.0213,200.6,200.8419,7512.0
2019-09-06 10:10:00,257.91,257.93,257.47,257.47,3601.0,201.2164,201.232,200.8731,200.8731,3601.0
2019-09-06 10:20:00,257.43,257.78,257.22,257.65,3083.0,200.8419,201.115,200.6781,201.0135,3083.0
2019-09-06 10:30:00,257.62,257.88,257.57,257.79,20971.0,200.9901,201.193,200.9511,201.1228,20971.0
2019-09-06 10:40:00,257.79,257.88,257.45,257.45,3227.0,201.1228,201.193,200.8575,200.8575,3227.0
2019-09-06 10:50:00,257.41,257.5,257.27,257.45,6481.0,200.8263,200.8965,200.7171,200.8575,6481.0
2019-09-06 11:00:00,257.62,257.62,257.31,257.38,3780.0,200.9901,200.9901,200.7483,200.8029,3780.0
2019-09-06 11:10:00,257.36,257.41,256.69,256.8,9716.0,200.7873,200.8263,200.2646,200.3504,9716.0
2019-09-06 11:20:00,256.82,257.06,256.52,256.61,36679.0,200.366,200.5532,200.1319,200.2021,36679.0
2019-09-06 11:30:00,256.53,256.87,256.33,256.87,3116.0,200.1397,200.405,199.9837,200.405,3116.0
2019-09-06 11:40:00,256.85,257.08,256.72,257.01,8000.0,200.3894,200.5688,200.288,200.5142,8000.0
2019-09-06 11:50:00,256.93,257.01,256.53,256.72,4562.0,200.4518,200.5142,200.1397,200.288,4562.0
2019-09-06 12:00:00,256.85,257.09,256.71,256.89,19553.0,200.3894,200.5766,200.2802,200.4206,19553.0
2019-09-06 12:10:00,256.88,256.94,256.68,256.91,1900.0,200.4128,200.4596,200.2568,200.4362,1900.0
2019-09-06 12:20:00,256.95,257.12,256.91,256.96,3957.0,200.4674,200.6,200.4362,200.4752,3957.0
2019-09-06 12:30:00,256.96,257.13,256.95,257.09,6845.0,200.4752,200.6078,200.4674,200.5766,6845.0
2019-09-06 12:40:00,256.95,257.01,256.48,256.49,2569.0,200.4674,200.5142,200.1007,200.1085,2569.0
2019-09-06 12:50:00,256.43,257.01,256.41,256.76,3247.0,200.0617,200.5142,200.0461,200.3192,3247.0
2019-09-06 13:00:00,256.7,256.76,256.5,256.54,1500.0,200.2724,200.3192,200.1163,200.1475,1500.0
2019-09-06 13:10:00,256.55,257.05,256.54,257.03,5337.0,200.1553,200.5454,200.1475,200.5298,5337.0
2019-09-06 13:20:00,257.03,257.05,256.84,257.01,14207.0,200.5298,200.5454,200.3816,200.5142,14207.0
2019-09-06 13:30:00,257.09,257.1,256.88,257.04,7154.0,200.5766,200.5844,200.4128,200.5376,7154.0
2019-09-06 13:40:00,257.03,257.1,256.91,257.01,3800.0,200.5298,200.5844,200.4362,200.5142,3800.0
2019-09-06 13:50:00,256.93,257.74,256.93,257.59,11740.0,200.4518,201.0838,200.4518,200.9667,11740.0
2019-09-06 14:00:00,257.54,258.21,257.5,258.01,6784.0,200.9277,201.4504,200.8965,201.2944,6784.0
2019-09-06 14:10:00,258.03,258.21,257.94,258.15,4098.0,201.31,201.4504,201.2398,201.4036,4098.0
2019-09-06 14:20:00,258.09,258.14,257.71,257.87,15929.0,201.3568,201.3958,201.0603,201.1852,15929.0
2019-09-06 14:30:00,257.85,258.03,257.71,257.85,21350.0,201.1696,201.31,201.0603,201.1696,21350.0
2019-09-06 14:40:00,257.9,257.9,257.66,257.78,4385.0,201.2086,201.2086,201.0213,201.115,4385.0
2019-09-06 14:50:00,257.82,258.0,257.82,257.91,10422.0,201.1462,201.2866,201.1462,201.2164,10422.0
2019-09-06 15:00:00,257.92,258.0,257.91,257.96,14037.0,201.2242,201.2866,201.2164,201.2554,14037.0
2019-09-06 15:10:00,257.97,258.0,257.47,257.48,8329.0,201.2632,201.2866,200.8731,200.8809,8329.0
2019-09-06 15:20:00,257.4,257.5,257.3,257.41,26109.0,200.8185,200.8965,200.7405,200.8263,26109.0
2019-09-06 15:30:00,257.39,257.45,257.18,257.32,10445.0,200.8107,200.8575,200.6469,200.7561,10445.0
2019-09-06 15:40:00,257.34,257.39,257.16,257.22,5824.0,200.7717,200.8107,200.6312,200.6781,5824.0
2019-09-06 15:50:00,257.24,257.89,257.21,257.49,65306.0,200.6937,201.2008,200.6703,200.8887,65306.0
2019-09-09 09:30:00,257.64,257.94,256.36,257.04,27570.0,201.0057,201.2398,200.0071,200.5376,27570.0
2019-09-09 09:40:00,256.86,257.24,256.35,256.8,6558.0,200.3972,200.6937,199.9993,200.3504,6558.0
2019-09-09 09:50:00,256.71,256.82,255.37,255.76,19940.0,200.2802,200.366,199.2347,199.539,19940.0
2019-09-09 10:00:00,255.97,256.0,255.52,255.73,29856.0,199.7028,199.7262,199.3518,199.5156,29856.0
2019-09-09 10:10:00,255.92,256.0,255.65,255.66,22392.0,199.6638,199.7262,199.4532,199.461,22392.0
2019-09-09 10:20:00,255.65,255.78,255.25,255.51,11466.0,199.4532,199.5546,199.1411,199.344,11466.0
2019-09-09 10:30:00,255.51,255.68,255.03,255.05,10667.0,199.344,199.4766,198.9695,198.9851,10667.0
2019-09-09 10:40:00,255.11,255.34,254.85,255.15,21409.0,199.0319,199.2113,198.829,199.0631,21409.0
2019-09-09 10:50:00,255.12,255.12,254.22,254.77,16033.0,199.0397,199.0397,198.3375,198.7666,16033.0
2019-09-09 11:00:00,254.76,255.15,254.76,255.0,10658.0,198.7588,199.0631,198.7588,198.9461,10658.0
2019-09-09 11:10:00,255.0,255.15,254.5,255.14,7323.0,198.9461,199.0631,198.556,199.0553,7323.0
2019-09-09 11:20:00,255.16,255.2,254.81,255.0,9086.0,199.0709,199.1021,198.7978,198.9461,9086.0
2019-09-09 11:30:00,255.01,255.25,255.0,255.09,20852.0,198.9539,199.1411,198.9461,199.0163,20852.0
2019-09-09 11:40:00,255.07,255.16,254.82,255.0,23492.0,199.0007,199.0709,198.8056,198.9461,23492.0
2019-09-09 11:50:00,255.02,255.15,254.93,255.14,6861.0,198.9617,199.0631,198.8914,199.0553,6861.0
2019-09-09 12:00:00,255.14,255.14,254.82,254.96,7013.0,199.0553,199.0553,198.8056,198.9149,7013.0
2019-09-09 12:10:00,254.9,255.25,254.72,255.19,25234.0,198.868,199.1411,198.7276,199.0943,25234.0
2019-09-09 12:20:00,255.17,255.26,255.04,255.1,6883.0,199.0787,199.1489,198.9773,199.0241,6883.0
2019-09-09 12:30:00,255.24,255.89,255.12,255.89,6246.0,199.1333,199.6404,199.0397,199.6404,6246.0
2019-09-09 12:40:00,256.06,256.69,255.94,256.49,3858.0,199.773,200.2646,199.6794,200.1085,3858.0
2019-09-09 12:50:00,256.6,256.69,256.23,256.23,7337.0,200.1943,200.2646,199.9057,199.9057,7337.0
2019-09-09 13:00:00,256.21,256.24,256.0,256.11,4237.0,199.8901,199.9135,199.7262,199.8121,4237.0
2019-09-09 13:10:00,256.13,256.24,255.99,256.09,6520.0,199.8277,199.9135,199.7184,199.7965,6520.0
2019-09-09 13:20:00,256.04,256.05,255.9,255.93,9724.0,199.7574,199.7652,199.6482,199.6716,9724.0
2019-09-09 13:30:00,255.88,255.93,255.4,255.4,11807.0,199.6326,199.6716,199.2581,199.2581,11807.0
2019-09-09 13:40:00,255.43,255.44,254.97,255.03,15607.0,199.2815,199.2893,198.9227,198.9695,15607.0
2019-09-09 13:50:00,254.97,255.0,254.86,254.87,18851.0,198.9227,198.9461,198.8368,198.8446,18851.0
2019-09-09 14:00:00,254.87,255.7,254.87,255.7,4684.0,198.8446,199.4922,198.8446,199.4922,4684.0
2019-09-09 14:10:00,255.85,255.93,255.4,255.54,5434.0,199.6092,199.6716,199.2581,199.3674,5434.0
2019-09-09 14:20:00,255.63,255.88,255.46,255.88,7542.0,199.4376,199.6326,199.3049,199.6326,7542.0
2019-09-09 14:30:00,255.94,256.04,255.49,255.51,12014.0,199.6794,199.7574,199.3283,199.344,12014.0
2019-09-09 14:40:00,255.51,255.51,255.39,255.47,6610.0,199.344,199.344,199.2503,199.3127,6610.0
2019-09-09 14:50:00,255.39,255.49,255.27,255.34,5332.0,199.2503,199.3283,199.1567,199.2113,5332.0
2019-09-09 15:00:00,255.32,255.32,254.84,254.95,8562.0,199.1957,199.1957,198.8212,198.907,8562.0
2019-09-09 15:10:00,254.98,255.0,254.89,254.97,23462.0,198.9305,198.9461,198.8602,198.9227,23462.0
2019-09-09 15:20:00,254.97,255.05,254.78,254.9,37976.0,198.9227,198.9851,198.7744,198.868,37976.0
2019-09-09 15:30:00,254.88,255.25,254.75,255.06,19765.0,198.8524,199.1411,198.751,198.9929,19765.0
2019-09-09 15:40:00,255.1,255.15,254.97,255.06,25486.0,199.0241,199.0631,198.9227,198.9929,25486.0
2019-09-09 15:50:00,255.09,255.38,254.82,254.9,107832.0,199.0163,199.2425,198.8056,198.868,107832.0
2019-09-10 09:30:00,254.5,254.74,252.75,254.69,57384.0,198.556,198.7432,197.1907,198.7042,57384.0
2019-09-10 09:40:00,254.57,254.57,252.94,253.77,6363.0,198.6106,198.6106,197.3389,197.9864,6363.0
2019-09-10 09:50:00,253.6,253.66,252.75,252.76,13054.0,197.8538,197.9006,197.1907,197.1985,13054.0
2019-09-10 10:00:00,252.75,252.88,251.25,251.42,92001.0,197.1907,197.2921,196.0204,196.153,92001.0
2019-09-10 10:10:00,251.49,251.59,249.25,249.4,118613.0,196.2076,196.2856,194.46,194.577,118613.0
2019-09-10 10:20:00,249.59,249.9,249.28,249.77,23196.0,194.7253,194.9671,194.4834,194.8657,23196.0
2019-09-10 10:30:00,249.73,249.76,248.85,248.85,37993.0,194.8345,194.8579,194.1479,194.1479,37993.0
2019-09-10 10:40:00,248.88,249.07,248.78,248.86,44007.0,194.1714,194.3196,194.0933,194.1557,44007.0
2019-09-10 10:50:00,248.84,249.03,248.61,248.69,27175.0,194.1401,194.2884,193.9607,194.0231,27175.0
2019-09-10 11:00:00,248.79,249.03,248.67,248.83,13648.0,194.1011,194.2884,194.0075,194.1323,13648.0
2019-09-10 11:10:00,248.84,248.84,248.33,248.62,14138.0,194.1401,194.1401,193.7423,193.9685,14138.0
2019-09-10 11:20:00,248.37,249.0,248.32,248.89,11355.0,193.7735,194.265,193.7345,194.1792,11355.0
2019-09-10 11:30:00,248.9,248.91,248.48,248.48,4922.0,194.187,194.1948,193.8593,193.8593,4922.0
2019-09-10 11:40:00,248.56,248.65,248.1,248.59,12816.0,193.9217,193.9919,193.5628,193.9451,12816.0
2019-09-10 11:50:00,248.59,248.72,248.15,248.35,14329.0,193.9451,194.0465,193.6018,193.7579,14329.0
2019-09-10 12:00:00,248.22,248.78,248.22,248.58,7858.0,193.6564,194.0933,193.6564,193.9373,7858.0
2019-09-10 12:10:00,248.68,249.31,248.67,249.22,35597.0,194.0153,194.5068,194.0075,194.4366,35597.0
2019-09-10 12:20:00,249.12,250.21,249.12,250.15,6332.0,194.3586,195.209,194.3586,195.1622,6332.0
2019-09-10 12:30:00,250.11,250.44,250.1,250.42,5345.0,195.131,195.3884,195.1232,195.3728,5345.0
2019-09-10 12:40:00,250.4,251.16,250.36,251.16,6409.0,195.3572,195.9502,195.326,195.9502,6409.0
2019-09-10 12:50:00,251.15,251.19,250.41,250.55,60669.0,195.9424,195.9736,195.365,195.4743,60669.0
2019-09-10 13:00:00,250.55,251.16,250.53,250.95,19275.0,195.4743,195.9502,195.4587,195.7863,19275.0
2019-09-10 13:10:00,250.96,251.45,250.85,251.34,12381.0,195.7941,196.1764,195.7083,196.0906,12381.0
2019-09-10 13:20:00,251.21,251.28,250.96,251.17,7566.0,195.9892,196.0438,195.7941,195.958,7566.0
2019-09-10 13:30:00,251.06,251.2,251.0,251.09,5416.0,195.8721,195.9814,195.8253,195.8956,5416.0
2019-09-10 13:40:00,251.16,251.46,251.16,251.42,2700.0,195.9502,196.1842,195.9502,196.153,2700.0
2019-09-10 13:50:00,251.41,252.14,251.4,252.03,8519.0,196.1452,196.7147,196.1374,196.6289,8519.0
2019-09-10 14:00:00,252.03,252.36,251.76,251.94,13664.0,196.6289,196.8864,196.4183,196.5587,13664.0
2019-09-10 14:10:00,251.75,251.85,251.32,251.45,7327.0,196.4105,196.4885,196.075,196.1764,7327.0
2019-09-10 14:20:00,251.34,251.35,250.58,250.61,12746.0,196.0906,196.0984,195.4977,195.5211,12746.0
2019-09-10 14:30:00,250.43,250.53,250.02,250.13,29891.0,195.3806,195.4587,195.0608,195.1466,29891.0
2019-09-10 14:40:00,250.13,250.14,249.76,250.0,35771.0,195.1466,195.1544,194.8579,195.0452,35771.0
2019-09-10 14:50:00,250.04,250.12,249.79,249.84,10232.0,195.0764,195.1388,194.8813,194.9203,10232.0
2019-09-10 15:00:00,249.86,249.86,249.55,249.74,20777.0,194.9359,194.9359,194.6941,194.8423,20777.0
2019-09-10 15:10:00,249.78,249.78,248.91,248.94,24571.0,194.8735,194.8735,194.1948,194.2182,24571.0
2019-09-10 15:20:00,248.99,249.33,248.99,249.33,23446.0,194.2572,194.5224,194.2572,194.5224,23446.0
2019-09-10 15:30:00,249.31,249.38,249.05,249.22,39927.0,194.5068,194.5614,194.304,194.4366,39927.0
2019-09-10 15:40:00,249.22,249.25,249.08,249.11,32078.0,194.4366,194.46,194.3274,194.3508,32078.0
2019-09-10 15:50:00,249.09,249.98,249.05,249.89,99767.0,194.3352,195.0296,194.304,194.9593,99767.0
2019-09-11 09:30:00,248.22,249.5,245.75,248.82,49306.0,195.2076,196.2142,193.2651,195.6795,49306.0
2019-09-11 09:40:00,248.81,249.23,248.02,248.75,46295.0,195.6716,196.0019,195.0503,195.6244,46295.0
2019-09-11 09:50:00,248.64,249.28,248.07,249.28,20723.0,195.5379,196.0412,195.0896,196.0412,20723.0
2019-09-11 10:00:00,249.47,249.48,248.43,249.0,8848.0,196.1906,196.1985,195.3728,195.821,8848.0
2019-09-11 10:10:00,249.05,249.55,248.66,249.55,12047.0,195.8603,196.2536,195.5536,196.2536,12047.0
2019-09-11 10:20:00,249.58,249.66,249.02,249.02,19828.0,196.2772,196.3401,195.8368,195.8368,19828.0
2019-09-11 10:30:00,249.16,249.25,248.43,248.62,6700.0,195.9469,196.0176,195.3728,195.5222,6700.0
2019-09-11 10:40:00,248.78,249.17,248.6,249.17,5829.0,195.648,195.9547,195.5065,195.9547,5829.0
2019-09-11 10:50:00,249.05,249.06,248.63,248.75,4277.0,195.8603,195.8682,195.53,195.6244,4277.0
2019-09-11 11:00:00,248.86,248.96,248.54,248.73,4510.0,195.7109,195.7896,195.4593,195.6087,4510.0
2019-09-11 11:10:00,248.63,248.79,248.49,248.5,5874.0,195.53,195.6559,195.4199,195.4278,5874.0
2019-09-11 11:20:00,248.55,249.32,248.55,249.09,8458.0,195.4671,196.0727,195.4671,195.8918,8458.0
2019-09-11 11:30:00,249.05,249.14,248.83,248.92,13146.0,195.8603,195.9311,195.6873,195.7581,13146.0
2019-09-11 11:40:00,248.92,249.72,248.83,249.15,63054.0,195.7581,196.3873,195.6873,195.939,63054.0
2019-09-11 11:50:00,249.29,249.69,249.12,249.13,7434.0,196.0491,196.3637,195.9154,195.9233,7434.0
2019-09-11 12:00:00,249.01,249.51,248.73,249.4,12312.0,195.8289,196.2221,195.6087,196.1356,12312.0
2019-09-11 12:10:00,249.49,249.49,249.2,249.21,9742.0,196.2064,196.2064,195.9783,195.9862,9742.0
2019-09-11 12:20:00,249.22,249.33,249.19,249.27,3207.0,195.994,196.0805,195.9704,196.0334,3207.0
2019-09-11 12:30:00,249.35,249.36,249.19,249.27,4233.0,196.0963,196.1041,195.9704,196.0334,4233.0
2019-09-11 12:40:00,249.29,249.41,248.87,249.41,7072.0,196.0491,196.1435,195.7188,196.1435,7072.0
2019-09-11 12:50:00,249.33,249.42,249.21,249.4,7766.0,196.0805,196.1513,195.9862,196.1356,7766.0
2019-09-11 13:00:00,249.31,249.45,249.29,249.43,9856.0,196.0648,196.1749,196.0491,196.1592,9856.0
2019-09-11 13:10:00,249.36,249.64,249.28,249.64,5448.0,196.1041,196.3243,196.0412,196.3243,5448.0
2019-09-11 13:20:00,249.64,249.65,249.49,249.59,9451.0,196.3243,196.3322,196.2064,196.285,9451.0
2019-09-11 13:30:00,249.6,249.62,249.42,249.42,8444.0,196.2929,196.3086,196.1513,196.1513,8444.0
2019-09-11 13:40:00,249.31,249.62,249.09,249.53,4533.0,196.0648,196.3086,195.8918,196.2378,4533.0
2019-09-11 13:50:00,249.55,249.57,249.36,249.39,3139.0,196.2536,196.2693,196.1041,196.1277,3139.0
2019-09-11 14:00:00,249.5,249.52,249.1,249.32,7061.0,196.2142,196.23,195.8997,196.0727,7061.0
2019-09-11 14:10:00,249.26,249.49,249.07,249.41,4549.0,196.0255,196.2064,195.8761,196.1435,4549.0
2019-09-11 14:20:00,249.45,249.45,249.0,249.12,10487.0,196.1749,196.1749,195.821,195.9154,10487.0
2019-09-11 14:30:00,249.15,249.25,248.87,249.21,4120.0,195.939,196.0176,195.7188,195.9862,4120.0
2019-09-11 14:40:00,249.26,249.39,249.08,249.29,3973.0,196.0255,196.1277,195.8839,196.0491,3973.0
2019-09-11 14:50:00,249.22,249.38,249.18,249.21,8233.0,195.994,196.1199,195.9626,195.9862,8233.0
2019-09-11 15:00:00,249.21,249.32,249.04,249.11,23147.0,195.9862,196.0727,195.8525,195.9075,23147.0
2019-09-11 15:10:00,249.1,249.24,248.76,248.87,57466.0,195.8997,196.0098,195.6323,195.7188,57466.0
2019-09-11 15:20:00,248.98,249.19,248.87,249.11,11656.0,195.8053,195.9704,195.7188,195.9075,11656.0
2019-09-11 15:30:00,249.06,249.36,249.06,249.27,32076.0,195.8682,196.1041,195.8682,196.0334,32076.0
2019-09-11 15:40:00,249.28,249.56,249.1,249.41,28105.0,196.0412,196.2614,195.8997,196.1435,28105.0
2019-09-11 15:50:00,249.44,249.68,249.29,249.65,50143.0,196.1671,196.3558,196.0491,196.3322,50143.0
2019-09-12 09:30:00,251.79,253.89,250.92,252.43,17176.0,198.0152,199.6667,197.331,198.5185,17176.0
2019-09-12 09:40:00,252.29,252.34,250.8,251.43,18400.0,198.4084,198.4477,197.2366,197.732,18400.0
2019-09-12 09:50:00,251.53,252.0,249.6,250.53,10063.0,197.8107,198.1803,196.2929,197.0243,10063.0
2019-09-12 10:00:00,250.75,251.09,250.24,250.27,5722.0,197.1973,197.4647,196.7962,196.8198,5722.0
2019-09-12 10:10:00,250.49,251.34,248.69,248.69,16469.0,196.9928,197.6613,195.5772,195.5772,16469.0
2019-09-12 10:20:00,248.72,250.52,248.72,250.19,9574.0,195.6008,197.0164,195.6008,196.7569,9574.0
2019-09-12 10:30:00,250.25,251.2,250.25,250.94,3405.0,196.8041,197.5512,196.8041,197.3467,3405.0
2019-09-12 10:40:00,250.88,250.97,250.13,250.19,24566.0,197.2995,197.3703,196.7097,196.7569,24566.0
2019-09-12 10:50:00,249.89,250.05,249.66,249.75,30144.0,196.5209,196.6468,196.3401,196.4108,30144.0
2019-09-12 11:00:00,249.65,250.0,249.57,249.94,10152.0,196.3322,196.6075,196.2693,196.5603,10152.0
2019-09-12 11:10:00,249.86,249.94,249.52,249.77,3700.0,196.4974,196.5603,196.23,196.4266,3700.0
2019-09-12 11:20:00,249.71,249.97,249.67,249.96,5698.0,196.3794,196.5839,196.3479,196.576,5698.0
2019-09-12 11:30:00,249.98,249.98,249.64,249.88,6668.0,196.5917,196.5917,196.3243,196.5131,6668.0
2019-09-12 11:40:00,249.97,249.97,249.31,249.31,3638.0,196.5839,196.5839,196.0648,196.0648,3638.0
2019-09-12 11:50:00,249.48,250.0,249.4,249.86,10918.0,196.1985,196.6075,196.1356,196.4974,10918.0
2019-09-12 12:00:00,249.81,249.98,249.74,249.81,10628.0,196.458,196.5917,196.403,196.458,10628.0
2019-09-12 12:10:00,249.88,249.94,249.68,249.74,7693.0,196.5131,196.5603,196.3558,196.403,7693.0
2019-09-12 12:20:00,249.74,250.0,249.57,249.89,7675.0,196.403,196.6075,196.2693,196.5209,7675.0
2019-09-12 12:30:00,249.87,249.89,249.7,249.83,3588.0,196.5052,196.5209,196.3715,196.4738,3588.0
2019-09-12 12:40:00,249.88,250.0,249.76,250.0,9648.0,196.5131,196.6075,196.4187,196.6075,9648.0
2019-09-12 12:50:00,249.99,250.0,249.83,249.95,11883.0,196.5996,196.6075,196.4738,196.5681,11883.0
2019-09-12 13:00:00,249.91,250.03,249.68,249.85,22829.0,196.5367,196.631,196.3558,196.4895,22829.0
2019-09-12 13:10:00,249.9,250.23,249.76,250.13,10584.0,196.5288,196.7883,196.4187,196.7097,10584.0
2019-09-12 13:20:00,250.15,250.15,249.95,249.98,11550.0,196.7254,196.7254,196.5681,196.5917,11550.0
2019-09-12 13:30:00,250.11,250.12,249.98,250.12,3100.0,196.694,196.7018,196.5917,196.7018,3100.0
2019-09-12 13:40:00,250.15,250.4,250.09,250.27,8897.0,196.7254,196.922,196.6782,196.8198,8897.0
2019-09-12 13:50:00,250.4,250.4,250.03,250.05,8894.0,196.922,196.922,196.631,196.6468,8894.0
2019-09-12 14:00:00,250.08,250.16,249.99,250.03,4665.0,196.6704,196.7333,196.5996,196.631,4665.0
2019-09-12 14:10:00,250.08,250.16,249.99,250.06,4644.0,196.6704,196.7333,196.5996,196.6546,4644.0
2019-09-12 14:20:00,249.99,250.09,249.9,250.02,11978.0,196.5996,196.6782,196.5288,196.6232,11978.0
2019-09-12 14:30:00,250.03,250.05,249.95,250.04,12982.0,196.631,196.6468,196.5681,196.6389,12982.0
2019-09-12 14:40:00,249.97,250.18,249.89,250.13,6744.0,196.5839,196.749,196.5209,196.7097,6744.0
2019-09-12 14:50:00,250.12,250.66,250.12,250.66,10123.0,196.7018,197.1265,196.7018,197.1265,10123.0
2019-09-12 15:00:00,250.67,250.77,250.41,250.51,7501.0,197.1344,197.213,196.9299,197.0085,7501.0
2019-09-12 15:10:00,250.56,250.92,250.56,250.76,38726.0,197.0479,197.331,197.0479,197.2051,38726.0
2019-09-12 15:20:00,250.81,250.88,250.08,250.13,13534.0,197.2445,197.2995,196.6704,196.7097,13534.0
2019-09-12 15:30:00,250.15,250.18,249.81,249.85,24807.0,196.7254,196.749,196.458,196.4895,24807.0
2019-09-12 15:40:00,249.8,250.13,249.79,250.02,16188.0,196.4502,196.7097,196.4423,196.6232,16188.0
2019-09-12 15:50:00,250.04,250.08,249.43,249.59,79420.0,196.6389,196.6704,196.1592,196.285,79420.0
2019-09-13 09:30:00,248.42,248.42,246.74,247.19,40925.0,195.3649,195.3649,194.0437,194.3976,40925.0
2019-09-13 09:40:00,247.22,248.91,247.07,248.63,28653.0,194.4212,195.7502,194.3032,195.53,28653.0
2019-09-13 09:50:00,248.72,248.93,248.08,248.12,18602.0,195.6008,195.766,195.0975,195.129,18602.0
2019-09-13 10:00:00,248.02,248.59,247.62,248.59,12456.0,195.0503,195.4986,194.7358,195.4986,12456.0
2019-09-13 10:10:00,248.44,248.52,247.87,248.25,5581.0,195.3806,195.4435,194.9324,195.2312,5581.0
2019-09-13 10:20:00,248.16,248.16,247.41,247.58,3600.0,195.1604,195.1604,194.5706,194.7043,3600.0
2019-09-13 10:30:00,247.71,247.71,247.03,247.15,4893.0,194.8065,194.8065,194.2718,194.3661,4893.0
2019-09-13 10:40:00,247.12,247.28,246.72,246.72,4311.0,194.3425,194.4684,194.028,194.028,4311.0
2019-09-13 10:50:00,246.71,247.02,246.6,246.86,5545.0,194.0201,194.2639,193.9336,194.1381,5545.0
2019-09-13 11:00:00,246.96,247.06,246.47,246.5,4759.0,194.2167,194.2954,193.8314,193.8549,4759.0
2019-09-13 11:10:00,246.5,246.98,246.41,246.89,7828.0,193.8549,194.2324,193.7842,194.1617,7828.0
2019-09-13 11:20:00,246.92,247.18,246.11,246.19,17806.0,194.1852,194.3897,193.5482,193.6112,17806.0
2019-09-13 11:30:00,246.17,246.35,245.77,246.07,10391.0,193.5954,193.737,193.2809,193.5168,10391.0
2019-09-13 11:40:00,245.87,246.2,245.81,246.13,15511.0,193.3595,193.619,193.3123,193.564,15511.0
2019-09-13 11:50:00,246.18,246.25,245.78,245.93,8363.0,193.6033,193.6583,193.2887,193.4067,8363.0
2019-09-13 12:00:00,245.81,245.95,245.62,245.93,13769.0,193.3123,193.4224,193.1629,193.4067,13769.0
2019-09-13 12:10:00,245.95,245.95,245.37,245.4,8334.0,193.4224,193.4224,192.9663,192.9899,8334.0
2019-09-13 12:20:00,245.44,245.44,244.73,244.73,17393.0,193.0213,193.0213,192.463,192.463,17393.0
2019-09-13 12:30:00,244.67,244.69,244.23,244.32,7150.0,192.4158,192.4315,192.0698,192.1405,7150.0
2019-09-13 12:40:00,244.33,244.79,244.21,244.76,10750.0,192.1484,192.5102,192.054,192.4866,10750.0
2019-09-13 12:50:00,244.71,244.76,244.1,244.35,34515.0,192.4472,192.4866,191.9675,192.1641,34515.0
2019-09-13 13:00:00,244.35,244.52,244.09,244.19,14042.0,192.1641,192.2978,191.9597,192.0383,14042.0
2019-09-13 13:10:00,244.28,244.62,244.16,244.57,7628.0,192.1091,192.3765,192.0147,192.3371,7628.0
2019-09-13 13:20:00,244.62,244.62,244.2,244.52,9567.0,192.3765,192.3765,192.0462,192.2978,9567.0
2019-09-13 13:30:00,244.58,244.62,244.26,244.26,5565.0,192.345,192.3765,192.0933,192.0933,5565.0
2019-09-13 13:40:00,244.26,244.32,244.07,244.19,9750.0,192.0933,192.1405,191.9439,192.0383,9750.0
2019-09-13 13:50:00,244.15,244.65,244.15,244.34,6761.0,192.0068,192.4001,192.0068,192.1563,6761.0
2019-09-13 14:00:00,244.31,244.47,244.06,244.06,5641.0,192.1327,192.2585,191.9361,191.9361,5641.0
2019-09-13 14:10:00,244.13,244.26,243.81,243.9,9452.0,191.9911,192.0933,191.7395,191.8102,9452.0
2019-09-13 14:20:00,243.86,244.12,243.75,244.04,21448.0,191.7788,191.9832,191.6923,191.9203,21448.0
2019-09-13 14:30:00,244.04,244.32,243.93,244.25,9640.0,191.9203,192.1405,191.8338,192.0855,9640.0
2019-09-13 14:40:00,244.28,244.28,243.92,243.98,48740.0,192.1091,192.1091,191.826,191.8731,48740.0
2019-09-13 14:50:00,244.02,244.11,243.93,244.0,7006.0,191.9046,191.9754,191.8338,191.8889,7006.0
2019-09-13 15:00:00,243.99,244.07,243.88,244.06,9249.0,191.881,191.9439,191.7945,191.9361,9249.0
2019-09-13 15:10:00,244.05,244.1,243.95,244.01,11000.0,191.9282,191.9675,191.8496,191.8967,11000.0
2019-09-13 15:20:00,243.99,244.21,243.85,243.87,25543.0,191.881,192.054,191.7709,191.7866,25543.0
2019-09-13 15:30:00,243.9,244.05,243.72,243.86,18192.0,191.8102,191.9282,191.6687,191.7788,18192.0
2019-09-13 15:40:00,243.82,244.24,243.82,244.04,49411.0,191.7473,192.0776,191.7473,191.9203,49411.0
2019-09-13 15:50:00,244.07,244.24,243.41,243.46,97849.0,191.9439,192.0776,191.4249,191.4642,97849.0
2019-09-16 09:30:00,245.45,245.45,243.8,244.98,21335.0,193.0292,193.0292,191.7316,192.6596,21335.0
2019-09-16 09:40:00,245.01,245.45,244.87,245.09,14313.0,192.6832,193.0292,192.5731,192.7461,14313.0
2019-09-16 09:50:00,245.29,245.29,244.68,244.83,11092.0,192.9034,192.9034,192.4236,192.5416,11092.0
2019-09-16 10:00:00,244.84,245.49,244.7,245.34,10143.0,192.5495,193.0607,192.4394,192.9427,10143.0
2019-09-16 10:10:00,245.29,245.42,245.09,245.34,14082.0,192.9034,193.0056,192.7461,192.9427,14082.0
2019-09-16 10:20:00,245.25,245.25,244.76,244.82,14889.0,192.8719,192.8719,192.4866,192.5337,14889.0
2019-09-16 10:30:00,244.97,245.21,244.67,244.86,9979.0,192.6517,192.8405,192.4158,192.5652,9979.0
2019-09-16 10:40:00,244.84,244.85,244.57,244.72,8846.0,192.5495,192.5573,192.3371,192.4551,8846.0
2019-09-16 10:50:00,244.89,245.2,244.89,244.92,8010.0,192.5888,192.8326,192.5888,192.6124,8010.0
2019-09-16 11:00:00,244.97,245.16,244.77,245.16,11385.0,192.6517,192.8011,192.4944,192.8011,11385.0
2019-09-16 11:10:00,245.08,245.08,244.43,244.44,6133.0,192.7382,192.7382,192.227,192.2349,6133.0
2019-09-16 11:20:00,244.59,244.92,244.53,244.82,15098.0,192.3529,192.6124,192.3057,192.5337,15098.0
2019-09-16 11:30:00,244.88,245.63,244.8,245.53,21627.0,192.5809,193.1708,192.518,193.0921,21627.0
2019-09-16 11:40:00,245.73,245.78,245.11,245.37,8415.0,193.2494,193.2887,192.7618,192.9663,8415.0
2019-09-16 11:50:00,245.38,245.79,245.38,245.6,9654.0,192.9741,193.2966,192.9741,193.1472,9654.0
2019-09-16 12:00:00,245.63,246.07,245.63,245.99,14965.0,193.1708,193.5168,193.1708,193.4539,14965.0
2019-09-16 12:10:00,245.99,246.55,245.99,246.53,13111.0,193.4539,193.8943,193.4539,193.8785,13111.0
2019-09-16 12:20:00,246.56,246.61,246.24,246.27,9914.0,193.9021,193.9415,193.6505,193.6741,9914.0
2019-09-16 12:30:00,246.35,246.62,246.25,246.62,8492.0,193.737,193.9493,193.6583,193.9493,8492.0
2019-09-16 12:40:00,246.63,246.63,246.19,246.19,8424.0,193.9572,193.9572,193.6112,193.6112,8424.0
2019-09-16 12:50:00,246.28,246.5,246.2,246.21,8134.0,193.6819,193.8549,193.619,193.6269,8134.0
2019-09-16 13:00:00,246.25,246.38,246.09,246.24,5624.0,193.6583,193.7606,193.5325,193.6505,5624.0
2019-09-16 13:10:00,246.34,246.39,246.25,246.37,4210.0,193.7291,193.7684,193.6583,193.7527,4210.0
2019-09-16 13:20:00,246.34,246.45,246.32,246.37,4008.0,193.7291,193.8156,193.7134,193.7527,4008.0
2019-09-16 13:30:00,246.38,246.5,246.21,246.37,18496.0,193.7606,193.8549,193.6269,193.7527,18496.0
2019-09-16 13:40:00,246.41,246.73,246.41,246.61,4782.0,193.7842,194.0358,193.7842,193.9415,4782.0
2019-09-16 13:50:00,246.73,246.99,246.73,246.94,4145.0,194.0358,194.2403,194.0358,194.201,4145.0
2019-09-16 14:00:00,247.01,247.01,246.69,246.69,10729.0,194.256,194.256,194.0044,194.0044,10729.0
2019-09-16 14:10:00,246.66,246.72,246.5,246.54,8624.0,193.9808,194.028,193.8549,193.8864,8624.0
2019-09-16 14:20:00,246.49,246.51,246.13,246.16,15788.0,193.8471,193.8628,193.564,193.5876,15788.0
2019-09-16 14:30:00,246.15,246.17,245.92,246.03,14292.0,193.5797,193.5954,193.3988,193.4853,14292.0
2019-09-16 14:40:00,246.03,246.35,246.0,246.35,13564.0,193.4853,193.737,193.4617,193.737,13564.0
2019-09-16 14:50:00,246.28,246.66,246.24,246.59,19720.0,193.6819,193.9808,193.6505,193.9257,19720.0
2019-09-16 15:00:00,246.62,246.62,246.44,246.54,8172.0,193.9493,193.9493,193.8078,193.8864,8172.0
2019-09-16 15:10:00,246.54,246.6,246.4,246.49,12784.0,193.8864,193.9336,193.7763,193.8471,12784.0
2019-09-16 15:20:00,246.49,246.77,246.39,246.67,13898.0,193.8471,194.0673,193.7684,193.9886,13898.0
2019-09-16 15:30:00,246.71,246.97,246.64,246.7,24854.0,194.0201,194.2246,193.965,194.0122,24854.0
2019-09-16 15:40:00,246.73,246.97,246.68,246.74,30971.0,194.0358,194.2246,193.9965,194.0437,30971.0
2019-09-16 15:50:00,246.78,247.5,246.78,247.31,67157.0,194.0751,194.6414,194.0751,194.492,67157.0
2019-09-17 09:30:00,248.0,249.25,246.8,248.55,133235.0,195.0346,196.0176,194.0909,195.4671,133235.0
2019-09-17 09:40:00,248.74,249.25,248.66,248.94,17276.0,195.6166,196.0176,195.5536,195.7738,17276.0
2019-09-17 09:50:00,248.99,249.17,248.63,249.05,19220.0,195.8132,195.9547,195.53,195.8603,19220.0
2019-09-17 10:00:00,249.02,249.5,248.73,249.49,30902.0,195.8368,196.2142,195.6087,196.2064,30902.0
2019-09-17 10:10:00,249.38,250.17,249.28,250.15,80554.0,196.1199,196.7411,196.0412,196.7254,80554.0
2019-09-17 10:20:00,250.23,250.94,249.9,250.85,26889.0,196.7883,197.3467,196.5288,197.2759,26889.0
2019-09-17 10:30:00,250.88,250.96,249.5,249.96,33419.0,197.2995,197.3624,196.2142,196.576,33419.0
2019-09-17 10:40:00,250.15,250.33,249.38,249.63,8764.0,196.7254,196.867,196.1199,196.3165,8764.0
2019-09-17 10:50:00,249.77,249.97,249.35,249.6,5790.0,196.4266,196.5839,196.0963,196.2929,5790.0
2019-09-17 11:00:00,249.38,249.38,248.89,248.89,3723.0,196.1199,196.1199,195.7345,195.7345,3723.0
2019-09-17 11:10:00,249.23,249.31,248.89,249.02,6863.0,196.0019,196.0648,195.7345,195.8368,6863.0
2019-09-17 11:20:00,248.95,249.55,248.69,248.93,39056.0,195.7817,196.2536,195.5772,195.766,39056.0
2019-09-17 11:30:00,249.07,249.95,249.07,249.76,4773.0,195.8761,196.5681,195.8761,196.4187,4773.0
2019-09-17 11:40:00,249.88,250.41,249.87,250.32,3336.0,196.5131,196.9299,196.5052,196.8591,3336.0
2019-09-17 11:50:00,250.32,250.5,250.02,250.02,6841.0,196.8591,197.0007,196.6232,196.6232,6841.0
2019-09-17 12:00:00,250.11,250.36,249.95,250.18,6146.0,196.694,196.8906,196.5681,196.749,6146.0
2019-09-17 12:10:00,250.17,250.2,249.95,249.95,6243.0,196.7411,196.7647,196.5681,196.5681,6243.0
2019-09-17 12:20:00,249.83,249.99,249.7,249.7,4431.0,196.4738,196.5996,196.3715,196.3715,4431.0
2019-09-17 12:30:00,249.71,249.98,249.71,249.91,5318.0,196.3794,196.5917,196.3794,196.5367,5318.0
2019-09-17 12:40:00,249.92,250.12,249.72,249.93,12972.0,196.5445,196.7018,196.3873,196.5524,12972.0
2019-09-17 12:50:00,249.95,250.18,249.85,249.94,6964.0,196.5681,196.749,196.4895,196.5603,6964.0
2019-09-17 13:00:00,249.87,249.99,249.62,249.62,4192.0,196.5052,196.5996,196.3086,196.3086,4192.0
2019-09-17 13:10:00,249.59,249.78,249.32,249.78,6494.0,196.285,196.4344,196.0727,196.4344,6494.0
2019-09-17 13:20:00,249.8,249.8,249.49,249.49,7637.0,196.4502,196.4502,196.2064,196.2064,7637.0
2019-09-17 13:30:00,249.63,249.7,249.37,249.49,5183.0,196.3165,196.3715,196.112,196.2064,5183.0
2019-09-17 13:40:00,249.5,249.77,249.35,249.74,14385.0,196.2142,196.4266,196.0963,196.403,14385.0
2019-09-17 13:50:00,249.77,250.1,249.56,249.97,7523.0,196.4266,196.6861,196.2614,196.5839,7523.0
2019-09-17 14:00:00,250.12,250.43,250.11,250.31,6437.0,196.7018,196.9456,196.694,196.8512,6437.0
2019-09-17 14:10:00,250.37,250.54,250.16,250.46,5413.0,196.8984,197.0321,196.7333,196.9692,5413.0
2019-09-17 14:20:00,250.38,250.51,250.3,250.51,4792.0,196.9063,197.0085,196.8434,197.0085,4792.0
2019-09-17 14:30:00,250.51,250.51,250.23,250.23,9105.0,197.0085,197.0085,196.7883,196.7883,9105.0
2019-09-17 14:40:00,250.23,250.57,250.17,250.49,5167.0,196.7883,197.0557,196.7411,196.9928,5167.0
2019-09-17 14:50:00,250.58,250.71,249.72,249.72,31478.0,197.0636,197.1658,196.3873,196.3873,31478.0
2019-09-17 15:00:00,249.74,249.86,249.66,249.72,10899.0,196.403,196.4974,196.3401,196.3873,10899.0
2019-09-17 15:10:00,249.76,249.8,249.49,249.6,10073.0,196.4187,196.4502,196.2064,196.2929,10073.0
2019-09-17 15:20:00,249.66,249.91,249.65,249.89,7959.0,196.3401,196.5367,196.3322,196.5209,7959.0
2019-09-17 15:30:00,249.99,250.58,249.86,250.58,13132.0,196.5996,197.0636,196.4974,197.0636,13132.0
2019-09-17 15:40:00,250.59,250.89,250.55,250.78,17233.0,197.0714,197.3074,197.04,197.2209,17233.0
2019-09-17 15:50:00,250.78,251.03,250.41,250.7,77837.0,197.2209,197.4175,196.9299,197.158,77837.0
2019-09-18 09:30:00,251.55,251.89,250.35,250.5,11257.0,197.8264,198.0938,196.8827,197.0007,11257.0
2019-09-18 09:40:00,250.39,251.41,250.24,250.5,6725.0,196.9142,197.7163,196.7962,197.0007,6725.0
2019-09-18 09:50:00,250.37,250.62,250.01,250.12,4135.0,196.8984,197.095,196.6153,196.7018,4135.0
2019-09-18 10:00:00,250.28,250.31,249.62,249.96,7542.0,196.8277,196.8512,196.3086,196.576,7542.0
2019-09-18 10:10:00,249.9,250.17,249.85,250.17,4009.0,196.5288,196.7411,196.4895,196.7411,4009.0
2019-09-18 10:20:00,250.15,250.37,249.8,249.8,3315.0,196.7254,196.8984,196.4502,196.4502,3315.0
2019-09-18 10:30:00,249.78,249.9,249.48,249.81,11677.0,196.4344,196.5288,196.1985,196.458,11677.0
2019-09-18 10:40:00,249.76,250.16,249.51,249.91,19056.0,196.4187,196.7333,196.2221,196.5367,19056.0
2019-09-18 10:50:00,249.91,250.35,249.86,250.1,10000.0,196.5367,196.8827,196.4974,196.6861,10000.0
2019-09-18 11:00:00,250.1,250.57,249.94,249.97,16383.0,196.6861,197.0557,196.5603,196.5839,16383.0
2019-09-18 11:10:00,250.0,251.07,249.99,251.06,20406.0,196.6075,197.4489,196.5996,197.4411,20406.0
2019-09-18 11:20:00,250.92,251.18,250.79,250.79,6234.0,197.331,197.5354,197.2287,197.2287,6234.0
2019-09-18 11:30:00,250.74,251.25,250.68,251.23,2415.0,197.1894,197.5905,197.1422,197.5748,2415.0
2019-09-18 11:40:00,251.28,251.6,251.2,251.55,1584.0,197.6141,197.8657,197.5512,197.8264,1584.0
2019-09-18 11:50:00,251.51,251.71,251.12,251.49,19474.0,197.795,197.9522,197.4883,197.7792,19474.0
2019-09-18 12:00:00,251.41,251.47,251.26,251.47,2135.0,197.7163,197.7635,197.5984,197.7635,2135.0
2019-09-18 12:10:00,251.42,251.75,251.35,251.72,9238.0,197.7242,197.9837,197.6691,197.9601,9238.0
2019-09-18 12:20:00,251.72,251.72,251.58,251.7,3500.0,197.9601,197.9601,197.85,197.9444,3500.0
2019-09-18 12:30:00,251.65,251.75,251.57,251.57,4523.0,197.9051,197.9837,197.8421,197.8421,4523.0
2019-09-18 12:40:00,251.58,251.61,251.38,251.54,24161.0,197.85,197.8736,197.6927,197.8186,24161.0
2019-09-18 12:50:00,251.52,251.62,251.45,251.52,10191.0,197.8028,197.8815,197.7478,197.8028,10191.0
2019-09-18 13:00:00,251.55,251.64,251.3,251.34,4007.0,197.8264,197.8972,197.6298,197.6613,4007.0
2019-09-18 13:10:00,251.31,251.44,251.3,251.42,2398.0,197.6377,197.7399,197.6298,197.7242,2398.0
2019-09-18 13:20:00,251.48,251.58,251.38,251.38,3701.0,197.7714,197.85,197.6927,197.6927,3701.0
2019-09-18 13:30:00,251.35,251.35,251.08,251.29,4146.0,197.6691,197.6691,197.4568,197.6219,4146.0
2019-09-18 13:40:00,251.3,251.41,251.12,251.14,5210.0,197.6298,197.7163,197.4883,197.504,5210.0
2019-09-18 13:50:00,251.22,251.39,250.78,251.14,12882.0,197.5669,197.7006,197.2209,197.504,12882.0
2019-09-18 14:00:00,250.89,250.93,249.83,249.83,5638.0,197.3074,197.3388,196.4738,196.4738,5638.0
2019-09-18 14:10:00,250.03,250.25,248.98,248.98,6810.0,196.631,196.8041,195.8053,195.8053,6810.0
2019-09-18 14:20:00,249.02,249.17,248.67,248.74,164663.0,195.8368,195.9547,195.5615,195.6166,164663.0
2019-09-18 14:30:00,248.89,249.41,248.68,248.94,20725.0,195.7345,196.1435,195.5694,195.7738,20725.0
2019-09-18 14:40:00,248.86,248.94,247.86,247.95,2701.0,195.7109,195.7738,194.9245,194.9953,2701.0
2019-09-18 14:50:00,248.17,249.04,248.1,248.89,4820.0,195.1683,195.8525,195.1132,195.7345,4820.0
2019-09-18 15:00:00,248.96,249.11,248.44,248.91,3707.0,195.7896,195.9075,195.3806,195.7502,3707.0
2019-09-18 15:10:00,248.93,249.14,248.79,249.09,2510.0,195.766,195.9311,195.6559,195.8918,2510.0
2019-09-18 15:20:00,249.08,249.26,248.98,249.14,4175.0,195.8839,196.0255,195.8053,195.9311,4175.0
2019-09-18 15:30:00,249.3,250.0,249.3,250.0,9760.0,196.057,196.6075,196.057,196.6075,9760.0
2019-09-18 15:40:00,249.96,250.42,249.87,250.32,20566.0,196.576,196.9378,196.5052,196.8591,20566.0
2019-09-18 15:50:00,250.29,250.57,250.1,250.4,74082.0,196.8355,197.0557,196.6861,196.922,74082.0
2019-09-19 09:30:00,251.43,251.83,251.14,251.56,7464.0,197.732,198.0466,197.504,197.8343,7464.0
2019-09-19 09:40:00,251.56,252.78,251.13,252.2,19868.0,197.8343,198.7937,197.4961,198.3376,19868.0
2019-09-19 09:50:00,252.05,252.24,251.57,251.96,3026.0,198.2196,198.3691,197.8421,198.1489,3026.0
2019-09-19 10:00:00,251.48,251.68,251.0,251.0,4245.0,197.7714,197.9287,197.3939,197.3939,4245.0
2019-09-19 10:10:00,251.22,251.41,250.95,251.05,7332.0,197.5669,197.7163,197.3546,197.4332,7332.0
2019-09-19 10:20:00,251.27,251.27,250.85,251.15,4557.0,197.6062,197.6062,197.2759,197.5118,4557.0
2019-09-19 10:30:00,251.17,251.31,250.97,251.31,3808.0,197.5276,197.6377,197.3703,197.6377,3808.0
2019-09-19 10:40:00,251.19,251.28,250.78,250.86,11187.0,197.5433,197.6141,197.2209,197.2838,11187.0
2019-09-19 10:50:00,250.96,251.01,250.5,250.78,3710.0,197.3624,197.4017,197.0007,197.2209,3710.0
2019-09-19 11:00:00,250.87,251.02,250.75,250.77,2400.0,197.2916,197.4096,197.1973,197.213,2400.0
2019-09-19 11:10:00,250.91,251.23,250.91,251.11,6608.0,197.3231,197.5748,197.3231,197.4804,6608.0
2019-09-19 11:20:00,251.11,251.2,250.95,250.97,13722.0,197.4804,197.5512,197.3546,197.3703,13722.0
2019-09-19 11:30:00,251.02,251.16,250.93,251.09,10302.0,197.4096,197.5197,197.3388,197.4647,10302.0
2019-09-19 11:40:00,251.01,251.18,250.95,251.14,9047.0,197.4017,197.5354,197.3546,197.504,9047.0
2019-09-19 11:50:00,251.12,251.76,251.08,251.72,21931.0,197.4883,197.9916,197.4568,197.9601,21931.0
2019-09-19 12:00:00,251.55,251.87,251.42,251.87,2553.0,197.8264,198.0781,197.7242,198.0781,2553.0
2019-09-19 12:10:00,251.83,252.0,251.71,251.77,3330.0,198.0466,198.1803,197.9522,197.9994,3330.0
2019-09-19 12:20:00,251.77,251.81,251.34,251.34,12846.0,197.9994,198.0309,197.6613,197.6613,12846.0
2019-09-19 12:30:00,251.38,251.41,251.07,251.07,2010.0,197.6927,197.7163,197.4489,197.4489,2010.0
2019-09-19 12:40:00,251.05,251.39,251.05,251.29,3803.0,197.4332,197.7006,197.4332,197.6219,3803.0
2019-09-19 12:50:00,251.36,251.36,251.14,251.35,1600.0,197.677,197.677,197.504,197.6691,1600.0
2019-09-19 13:00:00,251.25,251.43,251.25,251.32,1649.0,197.5905,197.732,197.5905,197.6455,1649.0
2019-09-19 13:10:00,251.23,251.23,250.9,251.06,2643.0,197.5748,197.5748,197.3152,197.4411,2643.0
2019-09-19 13:20:00,250.99,250.99,250.75,250.82,9747.0,197.386,197.386,197.1973,197.2523,9747.0
2019-09-19 13:30:00,250.74,250.8,250.44,250.64,4885.0,197.1894,197.2366,196.9535,197.1108,4885.0
2019-09-19 13:40:00,250.58,250.73,250.47,250.54,6803.0,197.0636,197.1815,196.9771,197.0321,6803.0
2019-09-19 13:50:00,250.64,250.64,250.45,250.53,1717.0,197.1108,197.1108,196.9613,197.0243,1717.0
2019-09-19 14:00:00,250.53,250.65,250.49,250.62,2624.0,197.0243,197.1186,196.9928,197.095,2624.0
2019-09-19 14:10:00,250.61,250.62,250.45,250.51,2197.0,197.0872,197.095,196.9613,197.0085,2197.0
2019-09-19 14:20:00,250.56,250.56,250.41,250.41,2100.0,197.0479,197.0479,196.9299,196.9299,2100.0
2019-09-19 14:30:00,250.47,250.89,250.38,250.73,4829.0,196.9771,197.3074,196.9063,197.1815,4829.0
2019-09-19 14:40:00,250.66,250.84,250.65,250.74,6518.0,197.1265,197.2681,197.1186,197.1894,6518.0
2019-09-19 14:50:00,250.74,250.74,250.35,250.45,12700.0,197.1894,197.1894,196.8827,196.9613,12700.0
2019-09-19 15:00:00,250.48,250.48,250.02,250.04,31061.0,196.9849,196.9849,196.6232,196.6389,31061.0
2019-09-19 15:10:00,250.06,250.11,249.75,250.03,32011.0,196.6546,196.694,196.4108,196.631,32011.0
2019-09-19 15:20:00,250.04,250.68,250.0,250.65,30927.0,196.6389,197.1422,196.6075,197.1186,30927.0
2019-09-19 15:30:00,250.49,250.54,250.11,250.42,5826.0,196.9928,197.0321,196.694,196.9378,5826.0
2019-09-19 15:40:00,250.42,250.45,250.19,250.28,7828.0,196.9378,196.9613,196.7569,196.8277,7828.0
2019-09-19 15:50:00,250.32,250.66,250.14,250.36,30895.0,196.8591,197.1265,196.7176,196.8906,30895.0
2019-09-20 09:30:00,250.48,251.93,250.29,251.35,263120.0,196.9849,198.1253,196.8355,197.6691,263120.0
2019-09-20 09:40:00,251.2,251.32,250.52,250.85,5661.0,197.5512,197.6455,197.0164,197.2759,5661.0
2019-09-20 09:50:00,250.85,251.08,250.69,250.72,4177.0,197.2759,197.4568,197.1501,197.1737,4177.0
2019-09-20 10:00:00,250.66,250.8,250.33,250.8,3807.0,197.1265,197.2366,196.867,197.2366,3807.0
2019-09-20 10:10:00,250.77,250.77,250.35,250.66,6304.0,197.213,197.213,196.8827,197.1265,6304.0
2019-09-20 10:20:00,250.82,250.88,250.57,250.73,6634.0,197.2523,197.2995,197.0557,197.1815,6634.0
2019-09-20 10:30:00,250.73,250.73,250.42,250.55,4363.0,197.1815,197.1815,196.9378,197.04,4363.0
2019-09-20 10:40:00,250.42,250.56,250.18,250.4,8206.0,196.9378,197.0479,196.749,196.922,8206.0
2019-09-20 10:50:00,250.42,250.75,250.38,250.75,7302.0,196.9378,197.1973,196.9063,197.1973,7302.0
2019-09-20 11:00:00,250.83,250.89,250.71,250.82,2109.0,197.2602,197.3074,197.1658,197.2523,2109.0
2019-09-20 11:10:00,250.84,251.17,250.84,251.05,4270.0,197.2681,197.5276,197.2681,197.4332,4270.0
2019-09-20 11:20:00,251.12,251.24,250.71,250.84,4510.0,197.4883,197.5826,197.1658,197.2681,4510.0
2019-09-20 11:30:00,250.88,251.18,250.67,250.86,4880.0,197.2995,197.5354,197.1344,197.2838,4880.0
2019-09-20 11:40:00,250.76,251.0,250.64,250.91,3200.0,197.2051,197.3939,197.1108,197.3231,3200.0
2019-09-20 11:50:00,251.01,251.21,250.87,251.15,4351.0,197.4017,197.559,197.2916,197.5118,4351.0
2019-09-20 12:00:00,251.2,251.5,251.12,251.39,3637.0,197.5512,197.7871,197.4883,197.7006,3637.0
2019-09-20 12:10:00,251.32,251.41,251.26,251.38,2400.0,197.6455,197.7163,197.5984,197.6927,2400.0
2019-09-20 12:20:00,251.32,251.35,250.91,250.91,2826.0,197.6455,197.6691,197.3231,197.3231,2826.0
2019-09-20 12:30:00,250.97,251.08,250.88,250.88,930.0,197.3703,197.4568,197.2995,197.2995,930.0
2019-09-20 12:40:00,250.85,250.93,250.72,250.93,3054.0,197.2759,197.3388,197.1737,197.3388,3054.0
2019-09-20 12:50:00,250.92,251.15,250.78,251.08,3604.0,197.331,197.5118,197.2209,197.4568,3604.0
2019-09-20 13:00:00,251.12,251.12,250.92,251.01,3764.0,197.4883,197.4883,197.331,197.4017,3764.0
2019-09-20 13:10:00,251.02,251.05,249.83,250.03,6881.0,197.4096,197.4332,196.4738,196.631,6881.0
2019-09-20 13:20:00,250.24,250.65,249.99,250.17,3777.0,196.7962,197.1186,196.5996,196.7411,3777.0
2019-09-20 13:30:00,250.31,250.78,250.22,250.78,10984.0,196.8512,197.2209,196.7805,197.2209,10984.0
2019-09-20 13:40:00,250.78,251.06,250.75,251.06,3906.0,197.2209,197.4411,197.1973,197.4411,3906.0
2019-09-20 13:50:00,251.04,251.04,250.64,250.8,8675.0,197.4253,197.4253,197.1108,197.2366,8675.0
2019-09-20 14:00:00,250.92,251.23,250.52,250.59,3200.0,197.331,197.5748,197.0164,197.0714,3200.0
2019-09-20 14:10:00,250.61,250.8,250.38,250.38,3400.0,197.0872,197.2366,196.9063,196.9063,3400.0
2019-09-20 14:20:00,250.41,250.41,250.08,250.11,2005.0,196.9299,196.9299,196.6704,196.694,2005.0
2019-09-20 14:30:00,250.02,250.39,249.9,250.17,3500.0,196.6232,196.9142,196.5288,196.7411,3500.0
2019-09-20 14:40:00,250.13,250.36,250.13,250.31,3300.0,196.7097,196.8906,196.7097,196.8512,3300.0
2019-09-20 14:50:00,250.27,250.28,250.0,250.07,5296.0,196.8198,196.8277,196.6075,196.6625,5296.0
2019-09-20 15:00:00,250.0,250.49,249.99,250.34,6100.0,196.6075,196.9928,196.5996,196.8748,6100.0
2019-09-20 15:10:00,250.32,250.38,250.07,250.29,6537.0,196.8591,196.9063,196.6625,196.8355,6537.0
2019-09-20 15:20:00,250.27,250.29,249.83,249.86,8965.0,196.8198,196.8355,196.4738,196.4974,8965.0
2019-09-20 15:30:00,249.92,249.92,249.28,249.35,8451.0,196.5445,196.5445,196.0412,196.0963,8451.0
2019-09-20 15:40:00,249.34,249.35,248.58,248.85,29727.0,196.0884,196.0963,195.4907,195.7031,29727.0
2019-09-20 15:50:00,248.89,249.0,247.73,247.8,143107.0,195.7345,195.821,194.8223,194.8773,143107.0
2019-09-23 09:30:00,247.97,248.45,247.33,248.31,26842.0,195.011,195.3885,194.5077,195.2784,26842.0
2019-09-23 09:40:00,248.15,248.15,247.41,247.93,11222.0,195.1526,195.1526,194.5706,194.9795,11222.0
2019-09-23 09:50:00,247.88,248.38,247.44,247.84,9327.0,194.9402,195.3334,194.5942,194.9088,9327.0
2019-09-23 10:00:00,247.73,247.85,247.07,247.49,11322.0,194.8223,194.9166,194.3032,194.6335,11322.0
2019-09-23 10:10:00,247.38,247.9,247.36,247.61,9706.0,194.547,194.956,194.5313,194.7279,9706.0
2019-09-23 10:20:00,247.62,247.7,247.18,247.33,7342.0,194.7358,194.7987,194.3897,194.5077,7342.0
2019-09-23 10:30:00,247.29,247.73,247.28,247.28,2801.0,194.4762,194.8223,194.4684,194.4684,2801.0
2019-09-23 10:40:00,247.31,247.31,246.54,246.56,5830.0,194.492,194.492,193.8864,193.9021,5830.0
2019-09-23 10:50:00,246.57,247.23,246.57,246.82,5460.0,193.91,194.429,193.91,194.1066,5460.0
2019-09-23 11:00:00,246.95,247.24,246.95,247.07,4612.0,194.2088,194.4369,194.2088,194.3032,4612.0
2019-09-23 11:10:00,247.09,247.1,246.66,246.92,14614.0,194.3189,194.3268,193.9808,194.1852,14614.0
2019-09-23 11:20:00,246.91,246.95,246.72,246.86,12428.0,194.1774,194.2088,194.028,194.1381,12428.0
2019-09-23 11:30:00,246.84,247.14,246.71,246.92,39326.0,194.1223,194.3583,194.0201,194.1852,39326.0
2019-09-23 11:40:00,246.98,247.0,246.79,246.93,8912.0,194.2324,194.2482,194.083,194.1931,8912.0
2019-09-23 11:50:00,246.95,246.98,246.69,246.9,46820.0,194.2088,194.2324,194.0044,194.1695,46820.0
2019-09-23 12:00:00,246.9,247.12,246.82,247.05,25337.0,194.1695,194.3425,194.1066,194.2875,25337.0
2019-09-23 12:10:00,247.09,247.16,246.91,246.97,7881.0,194.3189,194.374,194.1774,194.2246,7881.0
2019-09-23 12:20:00,246.98,247.15,246.96,247.07,13108.0,194.2324,194.3661,194.2167,194.3032,13108.0
2019-09-23 12:30:00,247.07,247.08,246.81,246.87,15348.0,194.3032,194.3111,194.0987,194.1459,15348.0
2019-09-23 12:40:00,246.9,246.96,246.43,246.51,11663.0,194.1695,194.2167,193.7999,193.8628,11663.0
2019-09-23 12:50:00,246.55,246.57,245.76,245.83,13420.0,193.8943,193.91,193.273,193.328,13420.0
2019-09-23 13:00:00,245.79,245.93,245.69,245.93,3748.0,193.2966,193.4067,193.2179,193.4067,3748.0
2019-09-23 13:10:00,245.81,245.96,245.76,245.89,1651.0,193.3123,193.4303,193.273,193.3752,1651.0
2019-09-23 13:20:00,246.1,246.77,246.1,246.68,3335.0,193.5404,194.0673,193.5404,193.9965,3335.0
2019-09-23 13:30:00,246.64,246.67,246.03,246.07,8808.0,193.965,193.9886,193.4853,193.5168,8808.0
2019-09-23 13:40:00,246.16,246.33,246.08,246.33,4430.0,193.5876,193.7213,193.5246,193.7213,4430.0
2019-09-23 13:50:00,246.34,246.34,246.2,246.24,3316.0,193.7291,193.7291,193.619,193.6505,3316.0
2019-09-23 14:00:00,246.24,246.43,246.17,246.32,4490.0,193.6505,193.7999,193.5954,193.7134,4490.0
2019-09-23 14:10:00,246.3,246.4,246.14,246.28,3146.0,193.6977,193.7763,193.5718,193.6819,3146.0
2019-09-23 14:20:00,246.36,246.37,246.22,246.27,5568.0,193.7448,193.7527,193.6347,193.6741,5568.0
2019-09-23 14:30:00,246.29,246.31,246.01,246.03,8251.0,193.6898,193.7055,193.4696,193.4853,8251.0
2019-09-23 14:40:00,246.04,246.06,245.68,245.69,8356.0,193.4932,193.5089,193.2101,193.2179,8356.0
2019-09-23 14:50:00,245.71,245.77,245.36,245.37,9010.0,193.2337,193.2809,192.9584,192.9663,9010.0
2019-09-23 15:00:00,245.45,245.62,245.36,245.62,6309.0,193.0292,193.1629,192.9584,193.1629,6309.0
2019-09-23 15:10:00,245.61,245.84,245.57,245.72,10938.0,193.155,193.3359,193.1236,193.2415,10938.0
2019-09-23 15:20:00,245.77,245.82,245.39,245.45,25859.0,193.2809,193.3202,192.982,193.0292,25859.0
2019-09-23 15:30:00,245.5,245.68,245.39,245.57,17788.0,193.0685,193.2101,192.982,193.1236,17788.0
2019-09-23 15:40:00,245.58,245.8,245.45,245.67,60045.0,193.1314,193.3044,193.0292,193.2022,60045.0
2019-09-23 15:50:00,245.73,245.86,245.23,245.4,77793.0,193.2494,193.3516,192.8562,192.9899,77793.0
2019-09-24 09:30:00,246.01,246.71,245.77,246.47,18216.0,193.4696,194.0201,193.2809,193.8314,18216.0
2019-09-24 09:40:00,246.54,246.91,246.33,246.59,44781.0,193.8864,194.1774,193.7213,193.9257,44781.0
2019-09-24 09:50:00,246.62,247.96,246.54,247.96,28809.0,193.9493,195.0031,193.8864,195.0031,28809.0
2019-09-24 10:00:00,247.93,248.32,247.82,247.94,35758.0,194.9795,195.2863,194.893,194.9874,35758.0
2019-09-24 10:10:00,247.92,248.37,247.91,247.97,21615.0,194.9717,195.3256,194.9638,195.011,21615.0
2019-09-24 10:20:00,247.93,248.0,247.32,247.43,6978.0,194.9795,195.0346,194.4998,194.5863,6978.0
2019-09-24 10:30:00,247.43,247.46,247.05,247.05,16896.0,194.5863,194.6099,194.2875,194.2875,16896.0
2019-09-24 10:40:00,247.16,247.16,246.89,246.99,15386.0,194.374,194.374,194.1617,194.2403,15386.0
2019-09-24 10:50:00,246.95,247.0,246.7,246.91,8182.0,194.2088,194.2482,194.0122,194.1774,8182.0
2019-09-24 11:00:00,246.85,247.0,246.78,246.94,6847.0,194.1302,194.2482,194.0751,194.201,6847.0
2019-09-24 11:10:00,246.94,247.0,246.85,246.95,12920.0,194.201,194.2482,194.1302,194.2088,12920.0
2019-09-24 11:20:00,246.95,247.0,246.79,246.92,19049.0,194.2088,194.2482,194.083,194.1852,19049.0
2019-09-24 11:30:00,246.9,247.05,246.68,246.74,54101.0,194.1695,194.2875,193.9965,194.0437,54101.0
2019-09-24 11:40:00,246.76,246.99,246.6,246.88,5400.0,194.0594,194.2403,193.9336,194.1538,5400.0
2019-09-24 11:50:00,246.93,246.96,246.83,246.9,4745.0,194.1931,194.2167,194.1145,194.1695,4745.0
2019-09-24 12:00:00,246.92,247.0,246.87,246.94,10923.0,194.1852,194.2482,194.1459,194.201,10923.0
2019-09-24 12:10:00,246.94,247.31,246.89,247.31,54644.0,194.201,194.492,194.1617,194.492,54644.0
2019-09-24 12:20:00,247.31,247.41,245.43,245.43,43736.0,194.492,194.5706,193.0135,193.0135,43736.0
2019-09-24 12:30:00,245.46,245.91,245.34,245.88,9585.0,193.0371,193.391,192.9427,193.3674,9585.0
2019-09-24 12:40:00,245.79,245.98,245.66,245.83,3736.0,193.2966,193.446,193.1943,193.328,3736.0
2019-09-24 12:50:00,245.86,246.0,245.82,245.88,23035.0,193.3516,193.4617,193.3202,193.3674,23035.0
2019-09-24 13:00:00,246.0,246.64,245.91,246.64,7737.0,193.4617,193.965,193.391,193.965,7737.0
2019-09-24 13:10:00,246.68,246.68,246.1,246.27,10150.0,193.9965,193.9965,193.5404,193.6741,10150.0
2019-09-24 13:20:00,246.22,246.36,246.06,246.16,9316.0,193.6347,193.7448,193.5089,193.5876,9316.0
2019-09-24 13:30:00,246.21,246.64,246.11,246.64,14393.0,193.6269,193.965,193.5482,193.965,14393.0
2019-09-24 13:40:00,246.69,246.91,246.58,246.91,4383.0,194.0044,194.1774,193.9179,194.1774,4383.0
2019-09-24 13:50:00,246.91,247.0,246.58,246.76,20600.0,194.1774,194.2482,193.9179,194.0594,20600.0
2019-09-24 14:00:00,246.83,247.19,246.64,246.75,12169.0,194.1145,194.3976,193.965,194.0516,12169.0
2019-09-24 14:10:00,246.7,247.29,246.66,247.25,37370.0,194.0122,194.4762,193.9808,194.4448,37370.0
2019-09-24 14:20:00,247.18,247.25,246.95,247.08,40038.0,194.3897,194.4448,194.2088,194.3111,40038.0
2019-09-24 14:30:00,247.14,247.16,246.36,246.53,23379.0,194.3583,194.374,193.7448,193.8785,23379.0
2019-09-24 14:40:00,246.58,246.97,246.43,246.9,4615.0,193.9179,194.2246,193.7999,194.1695,4615.0
2019-09-24 14:50:00,246.97,247.26,246.85,246.85,7033.0,194.2246,194.4526,194.1302,194.1302,7033.0
2019-09-24 15:00:00,246.92,246.92,246.28,246.28,11610.0,194.1852,194.1852,193.6819,193.6819,11610.0
2019-09-24 15:10:00,246.16,246.42,245.96,246.38,7500.0,193.5876,193.792,193.4303,193.7606,7500.0
2019-09-24 15:20:00,246.36,246.48,246.11,246.36,25485.0,193.7448,193.8392,193.5482,193.7448,25485.0
2019-09-24 15:30:00,246.33,246.71,246.22,246.63,13054.0,193.7213,194.0201,193.6347,193.9572,13054.0
2019-09-24 15:40:00,246.63,247.38,246.61,247.33,21914.0,193.9572,194.547,193.9415,194.5077,21914.0
2019-09-24 15:50:00,247.37,247.83,247.33,247.74,91085.0,194.5391,194.9009,194.5077,194.8301,91085.0
2019-09-25 09:30:00,248.2,248.62,247.18,247.29,15615.0,195.1919,195.5222,194.3897,194.4762,15615.0
2019-09-25 09:40:00,247.46,247.74,247.2,247.37,15160.0,194.6099,194.8301,194.4055,194.5391,15160.0
2019-09-25 09:50:00,247.46,247.5,247.23,247.3,41894.0,194.6099,194.6414,194.429,194.4841,41894.0
2019-09-25 10:00:00,247.28,247.5,246.85,247.28,12878.0,194.4684,194.6414,194.1302,194.4684,12878.0
2019-09-25 10:10:00,247.28,247.31,246.88,247.24,4804.0,194.4684,194.492,194.1538,194.4369,4804.0
2019-09-25 10:20:00,247.27,247.89,247.24,247.72,19550.0,194.4605,194.9481,194.4369,194.8144,19550.0
2019-09-25 10:30:00,247.75,247.75,247.47,247.71,17899.0,194.838,194.838,194.6178,194.8065,17899.0
2019-09-25 10:40:00,247.62,247.75,247.38,247.48,4997.0,194.7358,194.838,194.547,194.6257,4997.0
2019-09-25 10:50:00,247.43,247.88,247.38,247.54,5506.0,194.5863,194.9402,194.547,194.6728,5506.0
2019-09-25 11:00:00,247.49,247.56,247.15,247.22,3040.0,194.6335,194.6886,194.3661,194.4212,3040.0
2019-09-25 11:10:00,247.19,247.22,246.88,246.97,4458.0,194.3976,194.4212,194.1538,194.2246,4458.0
2019-09-25 11:20:00,246.97,247.0,246.65,246.66,2992.0,194.2246,194.2482,193.9729,193.9808,2992.0
2019-09-25 11:30:00,246.71,246.86,246.61,246.72,3337.0,194.0201,194.1381,193.9415,194.028,3337.0
2019-09-25 11:40:00,246.82,246.9,246.59,246.9,3900.0,194.1066,194.1695,193.9257,194.1695,3900.0
2019-09-25 11:50:00,246.84,247.11,246.69,247.09,5626.0,194.1223,194.3347,194.0044,194.3189,5626.0
2019-09-25 12:00:00,247.06,247.09,246.9,246.99,3605.0,194.2954,194.3189,194.1695,194.2403,3605.0
2019-09-25 12:10:00,246.84,246.95,246.29,246.59,3722.0,194.1223,194.2088,193.6898,193.9257,3722.0
2019-09-25 12:20:00,246.59,246.61,246.28,246.61,7007.0,193.9257,193.9415,193.6819,193.9415,7007.0
2019-09-25 12:30:00,246.48,246.53,246.37,246.42,4609.0,193.8392,193.8785,193.7527,193.792,4609.0
2019-09-25 12:40:00,246.46,246.5,246.29,246.38,4232.0,193.8235,193.8549,193.6898,193.7606,4232.0
2019-09-25 12:50:00,246.45,246.59,246.33,246.41,7622.0,193.8156,193.9257,193.7213,193.7842,7622.0
2019-09-25 13:00:00,246.43,246.5,246.33,246.43,6250.0,193.7999,193.8549,193.7213,193.7999,6250.0
2019-09-25 13:10:00,246.37,246.37,246.11,246.32,4316.0,193.7527,193.7527,193.5482,193.7134,4316.0
2019-09-25 13:20:00,246.36,246.4,246.22,246.22,2250.0,193.7448,193.7763,193.6347,193.6347,2250.0
2019-09-25 13:30:00,246.22,246.35,246.09,246.21,4381.0,193.6347,193.737,193.5325,193.6269,4381.0
2019-09-25 13:40:00,246.15,246.4,246.11,246.4,2973.0,193.5797,193.7763,193.5482,193.7763,2973.0
2019-09-25 13:50:00,246.55,246.89,246.45,246.79,2610.0,193.8943,194.1617,193.8156,194.083,2610.0
2019-09-25 14:00:00,246.87,247.0,246.8,246.85,6518.0,194.1459,194.2482,194.0909,194.1302,6518.0
2019-09-25 14:10:00,246.95,246.98,246.79,246.97,3570.0,194.2088,194.2324,194.083,194.2246,3570.0
2019-09-25 14:20:00,246.9,247.0,246.57,246.57,6916.0,194.1695,194.2482,193.91,193.91,6916.0
2019-09-25 14:30:00,246.59,246.79,246.45,246.77,4700.0,193.9257,194.083,193.8156,194.0673,4700.0
2019-09-25 14:40:00,246.79,246.79,246.48,246.68,4995.0,194.083,194.083,193.8392,193.9965,4995.0
2019-09-25 14:50:00,246.63,246.67,246.53,246.59,3155.0,193.9572,193.9886,193.8785,193.9257,3155.0
2019-09-25 15:00:00,246.69,246.76,246.32,246.37,18602.0,194.0044,194.0594,193.7134,193.7527,18602.0
2019-09-25 15:10:00,246.36,246.5,246.31,246.31,13088.0,193.7448,193.8549,193.7055,193.7055,13088.0
2019-09-25 15:20:00,246.36,246.4,246.25,246.33,8886.0,193.7448,193.7763,193.6583,193.7213,8886.0
2019-09-25 15:30:00,246.29,246.4,246.23,246.4,13700.0,193.6898,193.7763,193.6426,193.7763,13700.0
2019-09-25 15:40:00,246.39,246.4,246.21,246.37,13745.0,193.7684,193.7763,193.6269,193.7527,13745.0
2019-09-25 15:50:00,246.38,246.4,245.89,245.95,31494.0,193.7606,193.7763,193.3752,193.4224,31494.0
2019-09-26 09:30:00,246.78,246.9,246.17,246.28,16824.0,194.0751,194.1695,193.5954,193.6819,16824.0
2019-09-26 09:40:00,246.17,246.38,245.98,245.98,14144.0,193.5954,193.7606,193.446,193.446,14144.0
2019-09-26 09:50:00,245.98,246.03,245.57,245.84,7420.0,193.446,193.4853,193.1236,193.3359,7420.0
2019-09-26 10:00:00,245.85,245.85,245.13,245.14,13762.0,193.3438,193.3438,192.7775,192.7854,13762.0
2019-09-26 10:10:00,245.29,245.37,244.82,245.24,7998.0,192.9034,192.9663,192.5337,192.864,7998.0
2019-09-26 10:20:00,245.3,245.64,245.02,245.26,6343.0,192.9112,193.1786,192.691,192.8798,6343.0
2019-09-26 10:30:00,245.39,245.52,245.26,245.48,14454.0,192.982,193.0842,192.8798,193.0528,14454.0
2019-09-26 10:40:00,245.45,245.54,245.35,245.46,5024.0,193.0292,193.1,192.9506,193.0371,5024.0
2019-09-26 10:50:00,245.39,245.53,245.15,245.53,13375.0,192.982,193.0921,192.7933,193.0921,13375.0
2019-09-26 11:00:00,245.73,245.9,245.49,245.81,10767.0,193.2494,193.3831,193.0607,193.3123,10767.0
2019-09-26 11:10:00,245.92,246.13,245.79,245.95,4764.0,193.3988,193.564,193.2966,193.4224,4764.0
2019-09-26 11:20:00,245.84,245.89,245.6,245.71,9847.0,193.3359,193.3752,193.1472,193.2337,9847.0
2019-09-26 11:30:00,245.72,246.06,245.69,245.99,19339.0,193.2415,193.5089,193.2179,193.4539,19339.0
2019-09-26 11:40:00,246.07,246.15,245.7,245.8,17631.0,193.5168,193.5797,193.2258,193.3044,17631.0
2019-09-26 11:50:00,245.85,245.85,245.55,245.6,23172.0,193.3438,193.3438,193.1078,193.1472,23172.0
2019-09-26 12:00:00,245.62,245.85,245.55,245.62,17032.0,193.1629,193.3438,193.1078,193.1629,17032.0
2019-09-26 12:10:00,245.62,245.75,245.54,245.63,11136.0,193.1629,193.2651,193.1,193.1708,11136.0
2019-09-26 12:20:00,245.61,245.69,245.53,245.62,7601.0,193.155,193.2179,193.0921,193.1629,7601.0
2019-09-26 12:30:00,245.62,245.9,245.58,245.83,6603.0,193.1629,193.3831,193.1314,193.328,6603.0
2019-09-26 12:40:00,245.78,246.0,245.62,246.0,9104.0,193.2887,193.4617,193.1629,193.4617,9104.0
2019-09-26 12:50:00,246.16,246.76,246.14,246.76,4047.0,193.5876,194.0594,193.5718,194.0594,4047.0
2019-09-26 13:00:00,246.7,246.98,246.62,246.98,2300.0,194.0122,194.2324,193.9493,194.2324,2300.0
2019-09-26 13:10:00,246.95,247.0,246.85,246.9,5007.0,194.2088,194.2482,194.1302,194.1695,5007.0
2019-09-26 13:20:00,246.91,247.0,246.9,246.94,6125.0,194.1774,194.2482,194.1695,194.201,6125.0
2019-09-26 13:30:00,247.0,247.0,246.88,246.94,15779.0,194.2482,194.2482,194.1538,194.201,15779.0
2019-09-26 13:40:00,246.89,247.0,246.79,246.93,6418.0,194.1617,194.2482,194.083,194.1931,6418.0
2019-09-26 13:50:00,246.93,246.97,246.83,246.86,4016.0,194.1931,194.2246,194.1145,194.1381,4016.0
2019-09-26 14:00:00,246.89,247.5,246.89,247.5,31844.0,194.1617,194.6414,194.1617,194.6414,31844.0
2019-09-26 14:10:00,247.58,247.58,247.24,247.32,4428.0,194.7043,194.7043,194.4369,194.4998,4428.0
2019-09-26 14:20:00,247.38,247.44,246.78,246.78,8523.0,194.547,194.5942,194.0751,194.0751,8523.0
2019-09-26 14:30:00,246.81,246.89,246.66,246.75,3836.0,194.0987,194.1617,193.9808,194.0516,3836.0
2019-09-26 14:40:00,246.75,246.75,246.52,246.71,4865.0,194.0516,194.0516,193.8707,194.0201,4865.0
2019-09-26 14:50:00,246.69,246.77,246.55,246.55,7069.0,194.0044,194.0673,193.8943,193.8943,7069.0
2019-09-26 15:00:00,246.6,246.86,246.6,246.76,5586.0,193.9336,194.1381,193.9336,194.0594,5586.0
2019-09-26 15:10:00,246.69,246.95,246.64,246.89,8276.0,194.0044,194.2088,193.965,194.1617,8276.0
2019-09-26 15:20:00,246.92,247.0,246.64,246.74,11616.0,194.1852,194.2482,193.965,194.0437,11616.0
2019-09-26 15:30:00,246.82,246.87,246.73,246.76,14144.0,194.1066,194.1459,194.0358,194.0594,14144.0
2019-09-26 15:40:00,246.8,246.89,246.68,246.75,20895.0,194.0909,194.1617,193.9965,194.0516,20895.0
2019-09-26 15:50:00,246.74,246.75,246.17,246.51,62830.0,194.0437,194.0516,193.5954,193.8628,62830.0
2019-09-27 09:30:00,246.69,247.17,245.91,246.34,14578.0,194.0044,194.3819,193.391,193.7291,14578.0
2019-09-27 09:40:00,246.24,246.32,245.49,245.95,4010.0,193.6505,193.7134,193.0607,193.4224,4010.0
2019-09-27 09:50:00,246.16,246.95,246.06,246.95,7288.0,193.5876,194.2088,193.5089,194.2088,7288.0
2019-09-27 10:00:00,247.05,247.14,246.72,246.72,6731.0,194.2875,194.3583,194.028,194.028,6731.0
2019-09-27 10:10:00,246.94,247.12,246.9,247.04,9053.0,194.201,194.3425,194.1695,194.2796,9053.0
2019-09-27 10:20:00,246.91,247.23,246.91,247.23,4797.0,194.1774,194.429,194.1774,194.429,4797.0
2019-09-27 10:30:00,247.25,247.26,246.65,246.65,7065.0,194.4448,194.4526,193.9729,193.9729,7065.0
2019-09-27 10:40:00,246.77,247.14,246.77,247.09,7532.0,194.0673,194.3583,194.0673,194.3189,7532.0
2019-09-27 10:50:00,247.12,247.12,246.5,246.55,11142.0,194.3425,194.3425,193.8549,193.8943,11142.0
2019-09-27 11:00:00,246.53,246.83,246.39,246.74,12247.0,193.8785,194.1145,193.7684,194.0437,12247.0
2019-09-27 11:10:00,246.79,246.9,246.64,246.7,13525.0,194.083,194.1695,193.965,194.0122,13525.0
2019-09-27 11:20:00,246.82,246.87,246.43,246.63,9237.0,194.1066,194.1459,193.7999,193.9572,9237.0
2019-09-27 11:30:00,246.63,246.7,246.28,246.28,7203.0,193.9572,194.0122,193.6819,193.6819,7203.0
2019-09-27 11:40:00,246.31,246.49,246.11,246.43,3763.0,193.7055,193.8471,193.5482,193.7999,3763.0
2019-09-27 11:50:00,246.45,246.56,245.93,245.93,4978.0,193.8156,193.9021,193.4067,193.4067,4978.0
2019-09-27 12:00:00,246.04,246.18,245.97,246.14,4300.0,193.4932,193.6033,193.4381,193.5718,4300.0
2019-09-27 12:10:00,246.15,246.17,245.7,245.78,10253.0,193.5797,193.5954,193.2258,193.2887,10253.0
2019-09-27 12:20:00,245.68,245.75,245.57,245.58,4954.0,193.2101,193.2651,193.1236,193.1314,4954.0
2019-09-27 12:30:00,245.68,245.74,245.39,245.44,3646.0,193.2101,193.2573,192.982,193.0213,3646.0
2019-09-27 12:40:00,245.37,245.42,245.26,245.31,3560.0,192.9663,193.0056,192.8798,192.9191,3560.0
2019-09-27 12:50:00,245.33,245.56,245.27,245.51,4021.0,192.9348,193.1157,192.8876,193.0764,4021.0
2019-09-27 13:00:00,245.54,245.79,245.44,245.7,8040.0,193.1,193.2966,193.0213,193.2258,8040.0
2019-09-27 13:10:00,245.75,245.8,245.58,245.64,35765.0,193.2651,193.3044,193.1314,193.1786,35765.0
2019-09-27 13:20:00,245.69,245.73,245.28,245.34,4084.0,193.2179,193.2494,192.8955,192.9427,4084.0
2019-09-27 13:30:00,245.35,245.77,245.32,245.57,21341.0,192.9506,193.2809,192.927,193.1236,21341.0
2019-09-27 13:40:00,245.63,245.75,245.55,245.56,8664.0,193.1708,193.2651,193.1078,193.1157,8664.0
2019-09-27 13:50:00,245.53,245.57,245.32,245.33,3760.0,193.0921,193.1236,192.927,192.9348,3760.0
2019-09-27 14:00:00,245.3,245.35,245.13,245.21,5641.0,192.9112,192.9506,192.7775,192.8405,5641.0
2019-09-27 14:10:00,245.3,245.3,244.9,245.01,4147.0,192.9112,192.9112,192.5967,192.6832,4147.0
2019-09-27 14:20:00,245.15,245.37,245.03,245.15,3769.0,192.7933,192.9663,192.6989,192.7933,3769.0
2019-09-27 14:30:00,245.09,245.32,245.09,245.22,8597.0,192.7461,192.927,192.7461,192.8483,8597.0
2019-09-27 14:40:00,245.27,245.29,245.03,245.03,7102.0,192.8876,192.9034,192.6989,192.6989,7102.0
2019-09-27 14:50:00,244.91,245.19,244.78,245.13,5370.0,192.6045,192.8247,192.5023,192.7775,5370.0
2019-09-27 15:00:00,245.09,245.15,244.51,244.51,5913.0,192.7461,192.7933,192.29,192.29,5913.0
2019-09-27 15:10:00,244.58,244.93,244.58,244.88,9005.0,192.345,192.6203,192.345,192.5809,9005.0
2019-09-27 15:20:00,244.84,244.93,244.56,244.62,9370.0,192.5495,192.6203,192.3293,192.3765,9370.0
2019-09-27 15:30:00,244.66,244.89,244.53,244.63,41176.0,192.4079,192.5888,192.3057,192.3843,41176.0
2019-09-27 15:40:00,244.62,244.87,244.44,244.78,46715.0,192.3765,192.5731,192.2349,192.5023,46715.0
2019-09-27 15:50:00,244.8,245.15,244.65,244.94,120511.0,192.518,192.7933,192.4001,192.6281,120511.0
2019-09-30 09:30:00,245.26,247.03,245.26,246.72,9815.0,192.8798,194.2718,192.8798,194.028,9815.0
2019-09-30 09:40:00,246.77,247.21,246.76,247.02,4227.0,194.0673,194.4133,194.0594,194.2639,4227.0
2019-09-30 09:50:00,247.15,247.28,246.11,246.53,12047.0,194.3661,194.4684,193.5482,193.8785,12047.0
2019-09-30 10:00:00,246.51,247.05,246.51,246.96,7354.0,193.8628,194.2875,193.8628,194.2167,7354.0
2019-09-30 10:10:00,246.82,246.83,245.66,245.66,12056.0,194.1066,194.1145,193.1943,193.1943,12056.0
2019-09-30 10:20:00,245.58,246.12,245.58,246.06,7100.0,193.1314,193.5561,193.1314,193.5089,7100.0
2019-09-30 10:30:00,246.09,246.16,245.97,246.05,13316.0,193.5325,193.5876,193.4381,193.5011,13316.0
2019-09-30 10:40:00,246.05,246.05,245.72,245.72,15115.0,193.5011,193.5011,193.2415,193.2415,15115.0
2019-09-30 10:50:00,245.76,245.81,245.45,245.64,27002.0,193.273,193.3123,193.0292,193.1786,27002.0
2019-09-30 11:00:00,245.6,245.65,245.34,245.34,19196.0,193.1472,193.1865,192.9427,192.9427,19196.0
2019-09-30 11:10:00,245.39,245.39,245.21,245.32,9420.0,192.982,192.982,192.8405,192.927,9420.0
2019-09-30 11:20:00,245.3,245.43,245.25,245.36,15775.0,192.9112,193.0135,192.8719,192.9584,15775.0
2019-09-30 11:30:00,245.39,245.87,245.39,245.83,6920.0,192.982,193.3595,192.982,193.328,6920.0
2019-09-30 11:40:00,245.88,246.23,245.88,246.09,4782.0,193.3674,193.6426,193.3674,193.5325,4782.0
2019-09-30 11:50:00,246.15,246.24,245.83,246.04,6681.0,193.5797,193.6505,193.328,193.4932,6681.0
2019-09-30 12:00:00,246.03,246.13,245.91,246.08,6424.0,193.4853,193.564,193.391,193.5246,6424.0
2019-09-30 12:10:00,246.11,246.43,246.1,246.22,15428.0,193.5482,193.7999,193.5404,193.6347,15428.0
2019-09-30 12:20:00,246.23,246.3,246.03,246.03,7230.0,193.6426,193.6977,193.4853,193.4853,7230.0
2019-09-30 12:30:00,245.98,246.0,245.76,245.87,4651.0,193.446,193.4617,193.273,193.3595,4651.0
2019-09-30 12:40:00,245.8,246.11,245.79,246.05,4807.0,193.3044,193.5482,193.2966,193.5011,4807.0
2019-09-30 12:50:00,246.09,246.12,246.02,246.07,5122.0,193.5325,193.5561,193.4775,193.5168,5122.0
2019-09-30 13:00:00,246.1,246.23,246.06,246.12,7678.0,193.5404,193.6426,193.5089,193.5561,7678.0
2019-09-30 13:10:00,246.11,246.19,246.02,246.06,10986.0,193.5482,193.6112,193.4775,193.5089,10986.0
2019-09-30 13:20:00,246.06,246.12,246.0,246.05,12127.0,193.5089,193.5561,193.4617,193.5011,12127.0
2019-09-30 13:30:00,246.05,246.11,245.68,245.83,20837.0,193.5011,193.5482,193.2101,193.328,20837.0
2019-09-30 13:40:00,245.77,245.9,245.69,245.8,3608.0,193.2809,193.3831,193.2179,193.3044,3608.0
2019-09-30 13:50:00,245.81,245.81,245.51,245.51,6408.0,193.3123,193.3123,193.0764,193.0764,6408.0
2019-09-30 14:00:00,245.53,245.68,245.44,245.56,3270.0,193.0921,193.2101,193.0213,193.1157,3270.0
2019-09-30 14:10:00,245.57,245.82,245.45,245.73,11104.0,193.1236,193.3202,193.0292,193.2494,11104.0
2019-09-30 14:20:00,245.72,245.89,245.6,245.78,22181.0,193.2415,193.3752,193.1472,193.2887,22181.0
2019-09-30 14:30:00,245.78,245.8,245.6,245.66,13593.0,193.2887,193.3044,193.1472,193.1943,13593.0
2019-09-30 14:40:00,245.7,245.75,245.52,245.58,8304.0,193.2258,193.2651,193.0842,193.1314,8304.0
2019-09-30 14:50:00,245.55,245.58,245.11,245.12,9070.0,193.1078,193.1314,192.7618,192.7697,9070.0
2019-09-30 15:00:00,245.15,245.28,245.15,245.25,11195.0,192.7933,192.8955,192.7933,192.8719,11195.0
2019-09-30 15:10:00,245.29,245.64,245.18,245.55,14103.0,192.9034,193.1786,192.8169,193.1078,14103.0
2019-09-30 15:20:00,245.58,245.58,245.09,245.16,7577.0,193.1314,193.1314,192.7461,192.8011,7577.0
2019-09-30 15:30:00,245.16,245.18,244.9,245.18,11589.0,192.8011,192.8169,192.5967,192.8169,11589.0
2019-09-30 15:40:00,245.13,245.5,245.01,245.15,23583.0,192.7775,193.0685,192.6832,192.7933,23583.0
2019-09-30 15:50:00,245.3,245.61,245.12,245.19,78195.0,192.9112,193.155,192.7697,192.8247,78195.0
2019-10-01 09:30:00,242.99,243.73,240.61,240.71,28294.0,191.0946,191.6765,189.2229,189.3015,28294.0
2019-10-01 09:40:00,240.82,241.25,237.21,237.21,47800.0,189.388,189.7262,186.549,186.549,47800.0
2019-10-01 09:50:00,237.21,237.99,237.21,237.95,21250.0,186.549,187.1624,186.549,187.131,21250.0
2019-10-01 10:00:00,237.82,238.02,237.57,237.89,67560.0,187.0287,187.186,186.8321,187.0838,67560.0
2019-10-01 10:10:00,237.81,238.26,237.71,237.96,41221.0,187.0209,187.3748,186.9422,187.1388,41221.0
2019-10-01 10:20:00,238.02,238.87,237.86,238.87,24066.0,187.186,187.8545,187.0602,187.8545,24066.0
2019-10-01 10:30:00,238.97,240.19,238.97,240.19,11518.0,187.9331,188.8926,187.9331,188.8926,11518.0
2019-10-01 10:40:00,240.25,240.98,240.25,240.79,11301.0,188.9398,189.5139,188.9398,189.3644,11301.0
2019-10-01 10:50:00,240.79,241.34,240.65,240.97,8365.0,189.3644,189.797,189.2543,189.506,8365.0
2019-10-01 11:00:00,240.71,240.71,239.86,239.94,12532.0,189.3015,189.3015,188.6331,188.696,12532.0
2019-10-01 11:10:00,239.98,240.33,239.75,240.31,8823.0,188.7274,189.0027,188.5465,188.9869,8823.0
2019-10-01 11:20:00,240.3,240.63,240.17,240.24,13761.0,188.9791,189.2386,188.8768,188.9319,13761.0
2019-10-01 11:30:00,240.31,240.49,240.05,240.49,10970.0,188.9869,189.1285,188.7825,189.1285,10970.0
2019-10-01 11:40:00,240.5,240.6,239.66,239.69,6310.0,189.1364,189.215,188.4758,188.4994,6310.0
2019-10-01 11:50:00,239.76,240.31,239.68,240.12,8832.0,188.5544,188.9869,188.4915,188.8375,8832.0
2019-10-01 12:00:00,240.15,240.25,239.92,239.96,10008.0,188.8611,188.9398,188.6802,188.7117,10008.0
2019-10-01 12:10:00,239.98,240.41,239.87,240.1,10256.0,188.7274,189.0656,188.6409,188.8218,10256.0
2019-10-01 12:20:00,240.12,240.34,239.97,240.28,13838.0,188.8375,189.0105,188.7196,188.9634,13838.0
2019-10-01 12:30:00,240.36,240.43,240.1,240.1,10241.0,189.0263,189.0813,188.8218,188.8218,10241.0
2019-10-01 12:40:00,240.01,240.21,239.97,240.13,9933.0,188.751,188.9083,188.7196,188.8454,9933.0
2019-10-01 12:50:00,240.15,240.42,240.08,240.33,24629.0,188.8611,189.0735,188.8061,189.0027,24629.0
2019-10-01 13:00:00,240.29,240.29,240.05,240.07,12851.0,188.9712,188.9712,188.7825,188.7982,12851.0
2019-10-01 13:10:00,240.05,240.05,239.58,240.0,7588.0,188.7825,188.7825,188.4129,188.7432,7588.0
2019-10-01 13:20:00,240.01,240.12,239.87,240.06,10248.0,188.751,188.8375,188.6409,188.7903,10248.0
2019-10-01 13:30:00,240.04,240.12,239.91,239.98,7518.0,188.7746,188.8375,188.6724,188.7274,7518.0
2019-10-01 13:40:00,240.03,240.45,239.86,240.27,26496.0,188.7667,189.097,188.6331,188.9555,26496.0
2019-10-01 13:50:00,240.28,240.67,240.25,240.55,12799.0,188.9634,189.2701,188.9398,189.1757,12799.0
2019-10-01 14:00:00,240.61,241.02,240.61,240.91,9400.0,189.2229,189.5453,189.2229,189.4588,9400.0
2019-10-01 14:10:00,240.83,241.3,240.76,241.17,7506.0,189.3959,189.7655,189.3408,189.6633,7506.0
2019-10-01 14:20:00,241.15,241.19,240.7,240.92,13138.0,189.6475,189.679,189.2937,189.4667,13138.0
2019-10-01 14:30:00,240.92,241.0,240.78,240.94,14876.0,189.4667,189.5296,189.3566,189.4824,14876.0
2019-10-01 14:40:00,240.93,241.22,240.93,241.15,8769.0,189.4745,189.7026,189.4745,189.6475,8769.0
2019-10-01 14:50:00,241.12,241.34,241.07,241.2,10304.0,189.624,189.797,189.5846,189.6869,10304.0
2019-10-01 15:00:00,241.25,241.38,240.86,241.34,12486.0,189.7262,189.8284,189.4195,189.797,12486.0
2019-10-01 15:10:00,241.28,241.3,240.99,241.08,10920.0,189.7498,189.7655,189.5217,189.5925,10920.0
2019-10-01 15:20:00,241.09,241.46,240.96,241.41,13516.0,189.6004,189.8913,189.4981,189.852,13516.0
2019-10-01 15:30:00,241.43,241.43,240.98,240.99,28925.0,189.8678,189.8678,189.5139,189.5217,28925.0
2019-10-01 15:40:00,241.0,241.0,239.59,239.59,53021.0,189.5296,189.5296,188.4207,188.4207,53021.0
2019-10-01 15:50:00,239.53,240.81,239.53,240.18,109432.0,188.3735,189.3802,188.3735,188.8847,109432.0
2019-10-02 09:30:00,241.26,243.32,241.26,242.83,33534.0,189.7341,191.3541,189.7341,190.9688,33534.0
2019-10-02 09:40:00,242.88,243.0,242.03,242.09,26320.0,191.0081,191.1024,190.3396,190.3868,26320.0
2019-10-02 09:50:00,242.16,242.34,241.64,241.77,27721.0,190.4418,190.5834,190.0329,190.1351,27721.0
2019-10-02 10:00:00,241.77,241.86,240.81,241.25,44784.0,190.1351,190.2059,189.3802,189.7262,44784.0
2019-10-02 10:10:00,241.39,241.78,241.03,241.16,55806.0,189.8363,190.143,189.5532,189.6554,55806.0
2019-10-02 10:20:00,241.07,241.78,240.97,241.78,16995.0,189.5846,190.143,189.506,190.143,16995.0
2019-10-02 10:30:00,241.78,242.0,241.64,241.7,30514.0,190.143,190.316,190.0329,190.0801,30514.0
2019-10-02 10:40:00,241.67,241.9,241.52,241.62,13391.0,190.0565,190.2374,189.9385,190.0172,13391.0
2019-10-02 10:50:00,241.58,241.9,241.52,241.76,29233.0,189.9857,190.2374,189.9385,190.1273,29233.0
2019-10-02 11:00:00,241.71,241.97,241.68,241.76,22428.0,190.088,190.2924,190.0644,190.1273,22428.0
2019-10-02 11:10:00,241.77,242.07,241.71,241.99,34636.0,190.1351,190.3711,190.088,190.3082,34636.0
2019-10-02 11:20:00,241.95,242.48,241.84,242.44,13540.0,190.2767,190.6935,190.1902,190.662,13540.0
2019-10-02 11:30:00,242.39,242.92,242.18,242.88,14798.0,190.6227,191.0395,190.4576,191.0081,14798.0
2019-10-02 11:40:00,242.88,242.88,242.53,242.64,13434.0,191.0081,191.0081,190.7328,190.8193,13434.0
2019-10-02 11:50:00,242.71,242.93,242.31,242.92,11569.0,190.8744,191.0474,190.5598,191.0395,11569.0
2019-10-02 12:00:00,242.81,242.92,242.66,242.71,16246.0,190.953,191.0395,190.8351,190.8744,16246.0
2019-10-02 12:10:00,242.67,242.67,242.35,242.35,10316.0,190.8429,190.8429,190.5913,190.5913,10316.0
2019-10-02 12:20:00,242.38,242.65,242.37,242.65,3639.0,190.6149,190.8272,190.607,190.8272,3639.0
2019-10-02 12:30:00,242.7,242.84,242.01,242.09,23519.0,190.8665,190.9766,190.3239,190.3868,23519.0
2019-10-02 12:40:00,242.12,242.28,242.0,242.24,15179.0,190.4104,190.5362,190.316,190.5048,15179.0
2019-10-02 12:50:00,242.2,242.37,242.09,242.26,20336.0,190.4733,190.607,190.3868,190.5205,20336.0
2019-10-02 13:00:00,242.25,242.34,241.95,242.29,16767.0,190.5126,190.5834,190.2767,190.5441,16767.0
2019-10-02 13:10:00,242.26,242.62,242.25,242.27,9590.0,190.5205,190.8036,190.5126,190.5284,9590.0
2019-10-02 13:20:00,242.19,242.23,241.66,242.01,18180.0,190.4654,190.4969,190.0486,190.3239,18180.0
2019-10-02 13:30:00,242.06,242.5,242.05,242.5,26725.0,190.3632,190.7092,190.3553,190.7092,26725.0
2019-10-02 13:40:00,242.59,242.72,242.45,242.66,19091.0,190.78,190.8822,190.6699,190.8351,19091.0
2019-10-02 13:50:00,242.62,242.76,242.57,242.7,20877.0,190.8036,190.9137,190.7643,190.8665,20877.0
2019-10-02 14:00:00,242.69,242.94,242.61,242.94,7523.0,190.8587,191.0553,190.7957,191.0553,7523.0
2019-10-02 14:10:00,242.97,243.34,242.86,242.86,35520.0,191.0789,191.3698,190.9923,190.9923,35520.0
2019-10-02 14:20:00,242.88,243.04,242.81,242.97,11656.0,191.0081,191.1339,190.953,191.0789,11656.0
2019-10-02 14:30:00,242.95,243.01,242.76,242.99,11457.0,191.0631,191.1103,190.9137,191.0946,11457.0
2019-10-02 14:40:00,243.01,243.03,242.88,242.92,11916.0,191.1103,191.126,191.0081,191.0395,11916.0
2019-10-02 14:50:00,242.87,242.87,242.63,242.69,11139.0,191.0002,191.0002,190.8115,190.8587,11139.0
2019-10-02 15:00:00,242.69,242.69,242.25,242.31,11601.0,190.8587,190.8587,190.5126,190.5598,11601.0
2019-10-02 15:10:00,242.34,242.56,242.21,242.21,20725.0,190.5834,190.7564,190.4812,190.4812,20725.0
2019-10-02 15:20:00,242.21,242.4,242.11,242.11,10107.0,190.4812,190.6306,190.4025,190.4025,10107.0
2019-10-02 15:30:00,242.05,242.06,241.78,241.85,12257.0,190.3553,190.3632,190.143,190.1981,12257.0
2019-10-02 15:40:00,241.89,242.09,241.61,241.65,24466.0,190.2295,190.3868,190.0093,190.0408,24466.0
2019-10-02 15:50:00,241.7,242.26,241.65,242.25,103606.0,190.0801,190.5205,190.0408,190.5126,103606.0
2019-10-03 09:30:00,242.28,243.56,242.28,243.44,14582.0,190.5362,191.5428,190.5362,191.4485,14582.0
2019-10-03 09:40:00,243.16,244.06,243.15,244.06,6323.0,191.2283,191.9361,191.2204,191.9361,6323.0
2019-10-03 09:50:00,244.06,244.3,243.07,243.17,22448.0,191.9361,192.1248,191.1575,191.2361,22448.0
2019-10-03 10:00:00,242.96,243.12,242.29,242.55,6780.0,191.071,191.1968,190.5441,190.7486,6780.0
2019-10-03 10:10:00,242.43,242.89,242.28,242.81,5608.0,190.6542,191.0159,190.5362,190.953,5608.0
2019-10-03 10:20:00,242.73,245.46,242.71,245.04,18702.0,190.8901,193.0371,190.8744,192.7068,18702.0
2019-10-03 10:30:00,245.15,246.47,245.14,245.87,52969.0,192.7933,193.8314,192.7854,193.3595,52969.0
2019-10-03 10:40:00,245.91,246.18,245.37,245.37,10014.0,193.391,193.6033,192.9663,192.9663,10014.0
2019-10-03 10:50:00,245.27,245.29,243.65,243.9,10880.0,192.8876,192.9034,191.6136,191.8102,10880.0
2019-10-03 11:00:00,243.81,244.14,243.74,243.93,8430.0,191.7395,191.999,191.6844,191.8338,8430.0
2019-10-03 11:10:00,243.93,244.27,243.79,244.24,7565.0,191.8338,192.1012,191.7237,192.0776,7565.0
2019-10-03 11:20:00,244.17,244.42,243.95,244.37,3664.0,192.0226,192.2192,191.8496,192.1799,3664.0
2019-10-03 11:30:00,244.35,244.37,244.17,244.17,3991.0,192.1641,192.1799,192.0226,192.0226,3991.0
2019-10-03 11:40:00,244.18,244.37,244.13,244.26,3945.0,192.0304,192.1799,191.9911,192.0933,3945.0
2019-10-03 11:50:00,244.27,244.63,244.27,244.34,4212.0,192.1012,192.3843,192.1012,192.1563,4212.0
2019-10-03 12:00:00,244.35,244.46,244.06,244.4,14050.0,192.1641,192.2506,191.9361,192.2034,14050.0
2019-10-03 12:10:00,244.46,244.81,244.42,244.69,14752.0,192.2506,192.5259,192.2192,192.4315,14752.0
2019-10-03 12:20:00,244.62,245.02,244.62,245.01,6426.0,192.3765,192.691,192.3765,192.6832,6426.0
2019-10-03 12:30:00,245.02,245.15,244.81,245.15,8529.0,192.691,192.7933,192.5259,192.7933,8529.0
2019-10-03 12:40:00,245.13,245.3,245.0,245.1,6370.0,192.7775,192.9112,192.6753,192.7539,6370.0
2019-10-03 12:50:00,245.12,245.32,245.02,245.26,5684.0,192.7697,192.927,192.691,192.8798,5684.0
2019-10-03 13:00:00,245.25,245.25,244.84,244.93,4732.0,192.8719,192.8719,192.5495,192.6203,4732.0
2019-10-03 13:10:00,244.94,245.01,244.84,244.84,2723.0,192.6281,192.6832,192.5495,192.5495,2723.0
2019-10-03 13:20:00,244.81,244.87,244.75,244.81,7478.0,192.5259,192.5731,192.4787,192.5259,7478.0
2019-10-03 13:30:00,244.84,244.84,244.46,244.47,5119.0,192.5495,192.5495,192.2506,192.2585,5119.0
2019-10-03 13:40:00,244.4,244.64,244.37,244.52,8272.0,192.2034,192.3922,192.1799,192.2978,8272.0
2019-10-03 13:50:00,244.54,244.94,244.49,244.94,3721.0,192.3135,192.6281,192.2742,192.6281,3721.0
2019-10-03 14:00:00,244.93,245.1,244.86,245.02,5168.0,192.6203,192.7539,192.5652,192.691,5168.0
2019-10-03 14:10:00,245.02,245.36,245.02,245.26,9101.0,192.691,192.9584,192.691,192.8798,9101.0
2019-10-03 14:20:00,245.2,245.3,245.09,245.27,4910.0,192.8326,192.9112,192.7461,192.8876,4910.0
2019-10-03 14:30:00,245.23,245.33,245.03,245.03,6373.0,192.8562,192.9348,192.6989,192.6989,6373.0
2019-10-03 14:40:00,245.1,245.16,244.88,244.88,3697.0,192.7539,192.8011,192.5809,192.5809,3697.0
2019-10-03 14:50:00,244.81,244.83,244.6,244.69,3969.0,192.5259,192.5416,192.3607,192.4315,3969.0
2019-10-03 15:00:00,244.68,244.86,244.59,244.79,8338.0,192.4236,192.5652,192.3529,192.5102,8338.0
2019-10-03 15:10:00,244.87,245.15,244.81,244.95,13812.0,192.5731,192.7933,192.5259,192.636,13812.0
2019-10-03 15:20:00,244.9,245.07,244.84,244.96,11803.0,192.5967,192.7304,192.5495,192.6438,11803.0
2019-10-03 15:30:00,244.95,245.06,244.77,245.03,16778.0,192.636,192.7225,192.4944,192.6989,16778.0
2019-10-03 15:40:00,245.03,245.19,244.98,245.06,26218.0,192.6989,192.8247,192.6596,192.7225,26218.0
2019-10-03 15:50:00,245.04,245.94,244.94,245.86,82803.0,192.7068,193.4145,192.6281,193.3516,82803.0
2019-10-04 09:30:00,246.11,246.88,245.58,245.58,17683.0,193.5482,194.1538,193.1314,193.1314,17683.0
2019-10-04 09:40:00,245.67,246.46,245.66,245.89,4886.0,193.2022,193.8235,193.1943,193.3752,4886.0
2019-10-04 09:50:00,245.79,245.79,244.81,244.88,5695.0,193.2966,193.2966,192.5259,192.5809,5695.0
2019-10-04 10:00:00,244.87,245.37,244.8,245.37,10159.0,192.5731,192.9663,192.518,192.9663,10159.0
2019-10-04 10:10:00,245.28,245.91,245.16,245.91,15065.0,192.8955,193.391,192.8011,193.391,15065.0
2019-10-04 10:20:00,245.98,247.02,245.86,247.02,8856.0,193.446,194.2639,193.3516,194.2639,8856.0
2019-10-04 10:30:00,246.88,246.88,246.51,246.54,7936.0,194.1538,194.1538,193.8628,193.8864,7936.0
2019-10-04 10:40:00,246.51,246.64,246.47,246.64,5228.0,193.8628,193.965,193.8314,193.965,5228.0
2019-10-04 10:50:00,246.62,246.77,246.47,246.68,7271.0,193.9493,194.0673,193.8314,193.9965,7271.0
2019-10-04 11:00:00,246.74,247.19,246.74,247.19,4465.0,194.0437,194.3976,194.0437,194.3976,4465.0
2019-10-04 11:10:00,247.16,247.59,247.15,247.59,5768.0,194.374,194.7122,194.3661,194.7122,5768.0
2019-10-04 11:20:00,247.59,247.77,247.57,247.63,11521.0,194.7122,194.8537,194.6964,194.7436,11521.0
2019-10-04 11:30:00,247.66,247.98,247.61,247.98,6242.0,194.7672,195.0189,194.7279,195.0189,6242.0
2019-10-04 11:40:00,247.97,248.48,247.97,248.34,6990.0,195.011,195.4121,195.011,195.302,6990.0
2019-10-04 11:50:00,248.37,248.43,248.09,248.09,6211.0,195.3256,195.3728,195.1054,195.1054,6211.0
2019-10-04 12:00:00,248.08,248.08,247.32,247.43,8072.0,195.0975,195.0975,194.4998,194.5863,8072.0
2019-10-04 12:10:00,247.43,247.43,247.08,247.2,5905.0,194.5863,194.5863,194.3111,194.4055,5905.0
2019-10-04 12:20:00,247.19,247.35,247.07,247.27,8026.0,194.3976,194.5234,194.3032,194.4605,8026.0
2019-10-04 12:30:00,247.32,247.44,247.24,247.38,5884.0,194.4998,194.5942,194.4369,194.547,5884.0
2019-10-04 12:40:00,247.38,247.73,247.14,247.73,5553.0,194.547,194.8223,194.3583,194.8223,5553.0
2019-10-04 12:50:00,247.84,247.84,247.35,247.37,7668.0,194.9088,194.9088,194.5234,194.5391,7668.0
2019-10-04 13:00:00,247.28,247.38,246.99,246.99,5097.0,194.4684,194.547,194.2403,194.2403,5097.0
2019-10-04 13:10:00,247.04,247.14,246.79,247.14,5557.0,194.2796,194.3583,194.083,194.3583,5557.0
2019-10-04 13:20:00,247.17,247.2,246.99,247.1,6149.0,194.3819,194.4055,194.2403,194.3268,6149.0
2019-10-04 13:30:00,247.21,247.22,247.03,247.08,3543.0,194.4133,194.4212,194.2718,194.3111,3543.0
2019-10-04 13:40:00,247.08,247.08,246.91,247.0,5395.0,194.3111,194.3111,194.1774,194.2482,5395.0
2019-10-04 13:50:00,246.98,247.0,246.77,246.9,5514.0,194.2324,194.2482,194.0673,194.1695,5514.0
2019-10-04 14:00:00,246.9,247.18,246.57,246.7,13537.0,194.1695,194.3897,193.91,194.0122,13537.0
2019-10-04 14:10:00,246.7,246.81,246.5,246.74,19421.0,194.0122,194.0987,193.8549,194.0437,19421.0
2019-10-04 14:20:00,246.8,247.16,246.8,247.09,4025.0,194.0909,194.374,194.0909,194.3189,4025.0
2019-10-04 14:30:00,247.06,247.14,246.88,246.98,7816.0,194.2954,194.3583,194.1538,194.2324,7816.0
2019-10-04 14:40:00,247.02,247.04,246.83,246.87,6110.0,194.2639,194.2796,194.1145,194.1459,6110.0
2019-10-04 14:50:00,246.84,246.97,246.42,246.42,9300.0,194.1223,194.2246,193.792,193.792,9300.0
2019-10-04 15:00:00,246.43,246.49,246.05,246.27,16279.0,193.7999,193.8471,193.5011,193.6741,16279.0
2019-10-04 15:10:00,246.33,246.38,246.02,246.2,13242.0,193.7213,193.7606,193.4775,193.619,13242.0
2019-10-04 15:20:00,246.13,246.3,246.03,246.25,19355.0,193.564,193.6977,193.4853,193.6583,19355.0
2019-10-04 15:30:00,246.27,246.68,246.27,246.52,29057.0,193.6741,193.9965,193.6741,193.8707,29057.0
2019-10-04 15:40:00,246.5,246.68,246.44,246.62,21955.0,193.8549,193.9965,193.8078,193.9493,21955.0
2019-10-04 15:50:00,246.67,246.9,246.41,246.81,56447.0,193.9886,194.1695,193.7842,194.0987,56447.0
2019-10-07 09:30:00,245.83,246.41,244.98,246.02,14484.0,193.328,193.7842,192.6596,193.4775,14484.0
2019-10-07 09:40:00,246.19,247.09,245.98,245.98,9299.0,193.6112,194.3189,193.446,193.446,9299.0
2019-10-07 09:50:00,246.2,246.2,245.39,245.97,7611.0,193.619,193.619,192.982,193.4381,7611.0
2019-10-07 10:00:00,246.05,246.23,245.84,245.89,6978.0,193.5011,193.6426,193.3359,193.3752,6978.0
2019-10-07 10:10:00,246.04,246.04,245.74,245.98,5900.0,193.4932,193.4932,193.2573,193.446,5900.0
2019-10-07 10:20:00,245.91,246.16,245.91,246.1,7361.0,193.391,193.5876,193.391,193.5404,7361.0
2019-10-07 10:30:00,246.02,246.7,245.92,246.7,7650.0,193.4775,194.0122,193.3988,194.0122,7650.0
2019-10-07 10:40:00,246.77,247.18,246.77,247.18,8347.0,194.0673,194.3897,194.0673,194.3897,8347.0
2019-10-07 10:50:00,247.12,247.17,246.9,247.17,5676.0,194.3425,194.3819,194.1695,194.3819,5676.0
2019-10-07 11:00:00,247.15,247.15,246.15,246.25,8127.0,194.3661,194.3661,193.5797,193.6583,8127.0
2019-10-07 11:10:00,246.3,246.45,246.07,246.41,8539.0,193.6977,193.8156,193.5168,193.7842,8539.0
2019-10-07 11:20:00,246.57,246.79,246.43,246.79,7078.0,193.91,194.083,193.7999,194.083,7078.0
2019-10-07 11:30:00,246.85,247.12,246.8,247.03,6358.0,194.1302,194.3425,194.0909,194.2718,6358.0
2019-10-07 11:40:00,246.99,247.33,246.99,247.1,4230.0,194.2403,194.5077,194.2403,194.3268,4230.0
2019-10-07 11:50:00,247.18,247.5,247.09,247.45,9219.0,194.3897,194.6414,194.3189,194.6021,9219.0
2019-10-07 12:00:00,247.49,247.5,247.21,247.37,4094.0,194.6335,194.6414,194.4133,194.5391,4094.0
2019-10-07 12:10:00,247.38,247.67,247.38,247.5,7335.0,194.547,194.7751,194.547,194.6414,7335.0
2019-10-07 12:20:00,247.51,247.6,247.03,247.03,5800.0,194.6492,194.72,194.2718,194.2718,5800.0
2019-10-07 12:30:00,246.96,247.04,246.7,247.04,6896.0,194.2167,194.2796,194.0122,194.2796,6896.0
2019-10-07 12:40:00,247.12,247.24,247.11,247.18,2974.0,194.3425,194.4369,194.3347,194.3897,2974.0
2019-10-07 12:50:00,247.36,247.36,247.1,247.1,3752.0,194.5313,194.5313,194.3268,194.3268,3752.0
2019-10-07 13:00:00,247.16,247.52,247.16,247.52,5999.0,194.374,194.6571,194.374,194.6571,5999.0
2019-10-07 13:10:00,247.46,247.55,247.37,247.42,4490.0,194.6099,194.6807,194.5391,194.5785,4490.0
2019-10-07 13:20:00,247.37,247.41,247.24,247.28,2636.0,194.5391,194.5706,194.4369,194.4684,2636.0
2019-10-07 13:30:00,247.29,247.44,246.66,246.66,7428.0,194.4762,194.5942,193.9808,193.9808,7428.0
2019-10-07 13:40:00,246.63,247.03,246.63,246.97,3140.0,193.9572,194.2718,193.9572,194.2246,3140.0
2019-10-07 13:50:00,246.96,246.98,246.87,246.9,1900.0,194.2167,194.2324,194.1459,194.1695,1900.0
2019-10-07 14:00:00,246.9,246.9,246.41,246.57,3233.0,194.1695,194.1695,193.7842,193.91,3233.0
2019-10-07 14:10:00,246.55,246.62,246.4,246.57,18928.0,193.8943,193.9493,193.7763,193.91,18928.0
2019-10-07 14:20:00,246.53,246.7,246.48,246.7,6061.0,193.8785,194.0122,193.8392,194.0122,6061.0
2019-10-07 14:30:00,246.72,246.85,246.5,246.85,7687.0,194.028,194.1302,193.8549,194.1302,7687.0
2019-10-07 14:40:00,246.87,247.01,246.76,246.96,3499.0,194.1459,194.256,194.0594,194.2167,3499.0
2019-10-07 14:50:00,246.97,246.97,246.65,246.66,5156.0,194.2246,194.2246,193.9729,193.9808,5156.0
2019-10-07 15:00:00,246.68,246.91,246.58,246.81,48815.0,193.9965,194.1774,193.9179,194.0987,48815.0
2019-10-07 15:10:00,246.76,246.93,246.53,246.65,9579.0,194.0594,194.1931,193.8785,193.9729,9579.0
2019-10-07 15:20:00,246.64,246.72,246.5,246.67,23555.0,193.965,194.028,193.8549,193.9886,23555.0
2019-10-07 15:30:00,246.65,246.7,246.28,246.49,37098.0,193.9729,194.0122,193.6819,193.8471,37098.0
2019-10-07 15:40:00,246.46,246.46,245.94,246.15,10299.0,193.8235,193.8235,193.4145,193.5797,10299.0
2019-10-07 15:50:00,246.12,246.77,246.12,246.59,47027.0,193.5561,194.0673,193.5561,193.9257,47027.0
2019-10-08 09:30:00,246.97,247.64,246.05,246.22,8925.0,194.2246,194.7515,193.5011,193.6347,8925.0
2019-10-08 09:40:00,246.2,246.26,245.45,246.08,10239.0,193.619,193.6662,193.0292,193.5246,10239.0
2019-10-08 09:50:00,246.03,246.53,246.02,246.11,6128.0,193.4853,193.8785,193.4775,193.5482,6128.0
2019-10-08 10:00:00,246.08,246.3,245.52,245.52,21650.0,193.5246,193.6977,193.0842,193.0842,21650.0
2019-10-08 10:10:00,245.25,245.81,244.88,245.46,6527.0,192.8719,193.3123,192.5809,193.0371,6527.0
2019-10-08 10:20:00,245.51,245.95,245.47,245.72,9440.0,193.0764,193.4224,193.0449,193.2415,9440.0
2019-10-08 10:30:00,245.65,245.86,245.52,245.7,25384.0,193.1865,193.3516,193.0842,193.2258,25384.0
2019-10-08 10:40:00,245.75,245.85,245.56,245.82,9448.0,193.2651,193.3438,193.1157,193.3202,9448.0
2019-10-08 10:50:00,245.92,246.1,245.58,245.85,9983.0,193.3988,193.5404,193.1314,193.3438,9983.0
2019-10-08 11:00:00,245.79,245.96,245.68,245.69,12024.0,193.2966,193.4303,193.2101,193.2179,12024.0
2019-10-08 11:10:00,245.63,245.84,245.6,245.74,7602.0,193.1708,193.3359,193.1472,193.2573,7602.0
2019-10-08 11:20:00,245.73,245.77,245.48,245.5,19780.0,193.2494,193.2809,193.0528,193.0685,19780.0
2019-10-08 11:30:00,245.53,245.88,245.34,245.83,10353.0,193.0921,193.3674,192.9427,193.328,10353.0
2019-10-08 11:40:00,245.84,246.58,245.69,246.47,35781.0,193.3359,193.9179,193.2179,193.8314,35781.0
2019-10-08 11:50:00,246.44,246.45,246.19,246.26,7772.0,193.8078,193.8156,193.6112,193.6662,7772.0
2019-10-08 12:00:00,246.35,246.52,246.29,246.51,10959.0,193.737,193.8707,193.6898,193.8628,10959.0
2019-10-08 12:10:00,246.52,246.89,246.52,246.81,5111.0,193.8707,194.1617,193.8707,194.0987,5111.0
2019-10-08 12:20:00,246.81,247.05,246.62,246.96,11280.0,194.0987,194.2875,193.9493,194.2167,11280.0
2019-10-08 12:30:00,247.04,247.36,246.87,247.19,17891.0,194.2796,194.5313,194.1459,194.3976,17891.0
2019-10-08 12:40:00,247.19,247.37,246.75,246.75,20059.0,194.3976,194.5391,194.0516,194.0516,20059.0
2019-10-08 12:50:00,246.75,247.12,246.71,247.04,14493.0,194.0516,194.3425,194.0201,194.2796,14493.0
2019-10-08 13:00:00,247.01,247.32,246.97,247.02,8290.0,194.256,194.4998,194.2246,194.2639,8290.0
2019-10-08 13:10:00,247.03,247.21,246.96,247.13,13531.0,194.2718,194.4133,194.2167,194.3504,13531.0
2019-10-08 13:20:00,247.2,247.61,247.14,247.45,14401.0,194.4055,194.7279,194.3583,194.6021,14401.0
2019-10-08 13:30:00,247.39,247.84,247.37,247.77,9373.0,194.5549,194.9088,194.5391,194.8537,9373.0
2019-10-08 13:40:00,247.7,247.71,247.46,247.66,8033.0,194.7987,194.8065,194.6099,194.7672,8033.0
2019-10-08 13:50:00,247.69,248.1,247.59,247.84,17029.0,194.7908,195.1132,194.7122,194.9088,17029.0
2019-10-08 14:00:00,247.88,247.99,247.48,247.8,34800.0,194.9402,195.0267,194.6257,194.8773,34800.0
2019-10-08 14:10:00,247.84,247.85,247.25,247.31,8141.0,194.9088,194.9166,194.4448,194.492,8141.0
2019-10-08 14:20:00,247.34,247.69,247.25,247.57,16116.0,194.5156,194.7908,194.4448,194.6964,16116.0
2019-10-08 14:30:00,247.59,248.17,247.44,248.06,14381.0,194.7122,195.1683,194.5942,195.0818,14381.0
2019-10-08 14:40:00,248.09,248.29,247.9,248.14,11907.0,195.1054,195.2627,194.956,195.1447,11907.0
2019-10-08 14:50:00,248.1,248.12,247.23,247.66,11766.0,195.1132,195.129,194.429,194.7672,11766.0
2019-10-08 15:00:00,247.76,247.99,247.36,247.56,11258.0,194.8459,195.0267,194.5313,194.6886,11258.0
2019-10-08 15:10:00,247.54,247.59,247.1,247.54,7412.0,194.6728,194.7122,194.3268,194.6728,7412.0
2019-10-08 15:20:00,247.55,247.83,247.5,247.83,10066.0,194.6807,194.9009,194.6414,194.9009,10066.0
2019-10-08 15:30:00,247.72,247.85,246.93,247.0,15375.0,194.8144,194.9166,194.1931,194.2482,15375.0
2019-10-08 15:40:00,246.93,247.21,246.8,246.94,32830.0,194.1931,194.4133,194.0909,194.201,32830.0
2019-10-08 15:50:00,246.98,247.27,246.7,246.82,72545.0,194.2324,194.4605,194.0122,194.1066,72545.0
2019-10-09 09:30:00,246.82,248.97,246.65,248.92,12999.0,194.1066,195.7974,193.9729,195.7581,12999.0
2019-10-09 09:40:00,248.79,248.97,248.26,248.26,10409.0,195.6559,195.7974,195.2391,195.2391,10409.0
2019-10-09 09:50:00,248.03,248.32,247.71,248.18,14034.0,195.0582,195.2863,194.8065,195.1762,14034.0
2019-10-09 10:00:00,248.15,248.29,247.01,247.01,6218.0,195.1526,195.2627,194.256,194.256,6218.0
2019-10-09 10:10:00,247.16,247.26,246.77,246.84,8801.0,194.374,194.4526,194.0673,194.1223,8801.0
2019-10-09 10:20:00,246.84,247.32,246.71,247.21,13282.0,194.1223,194.4998,194.0201,194.4133,13282.0
2019-10-09 10:30:00,247.32,247.84,247.07,247.83,12688.0,194.4998,194.9088,194.3032,194.9009,12688.0
2019-10-09 10:40:00,247.76,248.07,247.5,248.07,5742.0,194.8459,195.0896,194.6414,195.0896,5742.0
2019-10-09 10:50:00,248.1,248.11,247.58,247.59,1827.0,195.1132,195.1211,194.7043,194.7122,1827.0
2019-10-09 11:00:00,247.52,247.69,247.38,247.69,5039.0,194.6571,194.7908,194.547,194.7908,5039.0
2019-10-09 11:10:00,247.6,247.8,247.44,247.72,11230.0,194.72,194.8773,194.5942,194.8144,11230.0
2019-10-09 11:20:00,247.67,247.87,247.36,247.72,7044.0,194.7751,194.9324,194.5313,194.8144,7044.0
2019-10-09 11:30:00,247.59,247.71,247.39,247.58,9965.0,194.7122,194.8065,194.5549,194.7043,9965.0
2019-10-09 11:40:00,247.5,247.69,247.4,247.66,4771.0,194.6414,194.7908,194.5627,194.7672,4771.0
2019-10-09 11:50:00,247.73,248.03,247.67,247.96,5839.0,194.8223,195.0582,194.7751,195.0031,5839.0
2019-10-09 12:00:00,248.02,248.34,248.02,248.28,4208.0,195.0503,195.302,195.0503,195.2548,4208.0
2019-10-09 12:10:00,248.27,248.43,248.25,248.4,3494.0,195.2469,195.3728,195.2312,195.3492,3494.0
2019-10-09 12:20:00,248.42,248.53,248.4,248.44,4160.0,195.3649,195.4514,195.3492,195.3806,4160.0
2019-10-09 12:30:00,248.44,248.93,248.44,248.92,4600.0,195.3806,195.766,195.3806,195.7581,4600.0
2019-10-09 12:40:00,248.94,249.01,248.75,248.76,2299.0,195.7738,195.8289,195.6244,195.6323,2299.0
2019-10-09 12:50:00,248.7,248.74,248.62,248.73,2900.0,195.5851,195.6166,195.5222,195.6087,2900.0
2019-10-09 13:00:00,248.82,249.03,248.52,248.67,2968.0,195.6795,195.8446,195.4435,195.5615,2968.0
2019-10-09 13:10:00,248.67,248.85,248.67,248.78,1405.0,195.5615,195.7031,195.5615,195.648,1405.0
2019-10-09 13:20:00,248.83,248.92,248.77,248.77,3240.0,195.6873,195.7581,195.6401,195.6401,3240.0
2019-10-09 13:30:00,248.78,248.89,248.71,248.84,5071.0,195.648,195.7345,195.593,195.6952,5071.0
2019-10-09 13:40:00,248.8,248.8,248.58,248.6,3243.0,195.6637,195.6637,195.4907,195.5065,3243.0
2019-10-09 13:50:00,248.66,248.72,248.59,248.59,3038.0,195.5536,195.6008,195.4986,195.4986,3038.0
2019-10-09 14:00:00,248.45,248.53,248.2,248.2,3191.0,195.3885,195.4514,195.1919,195.1919,3191.0
2019-10-09 14:10:00,248.2,248.21,247.85,247.91,4392.0,195.1919,195.1997,194.9166,194.9638,4392.0
2019-10-09 14:20:00,247.87,248.05,247.82,247.82,3644.0,194.9324,195.0739,194.893,194.893,3644.0
2019-10-09 14:30:00,247.89,247.97,247.82,247.97,4361.0,194.9481,195.011,194.893,195.011,4361.0
2019-10-09 14:40:00,247.99,248.28,247.99,248.22,5340.0,195.0267,195.2548,195.0267,195.2076,5340.0
2019-10-09 14:50:00,248.24,248.4,247.96,248.4,10862.0,195.2233,195.3492,195.0031,195.3492,10862.0
2019-10-09 15:00:00,248.37,248.42,248.12,248.23,5516.0,195.3256,195.3649,195.129,195.2155,5516.0
2019-10-09 15:10:00,248.17,248.2,247.95,248.1,4433.0,195.1683,195.1919,194.9953,195.1132,4433.0
2019-10-09 15:20:00,248.16,248.17,247.84,247.88,5680.0,195.1604,195.1683,194.9088,194.9402,5680.0
2019-10-09 15:30:00,247.9,248.0,247.74,248.0,9093.0,194.956,195.0346,194.8301,195.0346,9093.0
2019-10-09 15:40:00,247.96,248.02,247.18,247.3,12035.0,195.0031,195.0503,194.3897,194.4841,12035.0
2019-10-09 15:50:00,247.25,247.69,247.21,247.33,38905.0,194.4448,194.7908,194.4133,194.5077,38905.0
2019-10-10 09:30:00,247.05,247.71,246.16,246.16,9168.0,194.2875,194.8065,193.5876,193.5876,9168.0
2019-10-10 09:40:00,246.09,246.4,245.8,246.4,7353.0,193.5325,193.7763,193.3044,193.7763,7353.0
2019-10-10 09:50:00,246.26,246.32,245.62,246.25,9262.0,193.6662,193.7134,193.1629,193.6583,9262.0
2019-10-10 10:00:00,246.39,246.57,246.2,246.56,4678.0,193.7684,193.91,193.619,193.9021,4678.0
2019-10-10 10:10:00,246.24,246.72,246.23,246.72,1006.0,193.6505,194.028,193.6426,194.028,1006.0
2019-10-10 10:20:00,246.75,246.75,246.51,246.54,7488.0,194.0516,194.0516,193.8628,193.8864,7488.0
2019-10-10 10:30:00,246.64,247.19,246.57,246.87,2942.0,193.965,194.3976,193.91,194.1459,2942.0
2019-10-10 10:40:00,246.81,246.81,246.71,246.74,600.0,194.0987,194.0987,194.0201,194.0437,600.0
2019-10-10 10:50:00,246.6,246.96,246.6,246.96,2138.0,193.9336,194.2167,193.9336,194.2167,2138.0
2019-10-10 11:00:00,247.04,247.47,246.99,247.46,40404.0,194.2796,194.6178,194.2403,194.6099,40404.0
2019-10-10 11:10:00,247.48,247.66,247.47,247.61,1343.0,194.6257,194.7672,194.6178,194.7279,1343.0
2019-10-10 11:20:00,247.61,247.92,247.61,247.92,300.0,194.7279,194.9717,194.7279,194.9717,300.0
2019-10-10 11:30:00,247.87,248.13,247.65,247.76,3961.0,194.9324,195.1368,194.7593,194.8459,3961.0
2019-10-10 11:40:00,247.79,247.79,247.54,247.57,4248.0,194.8694,194.8694,194.6728,194.6964,4248.0
2019-10-10 11:50:00,247.41,247.44,247.25,247.25,1517.0,194.5706,194.5942,194.4448,194.4448,1517.0
2019-10-10 12:00:00,247.34,247.35,247.0,247.0,1928.0,194.5156,194.5234,194.2482,194.2482,1928.0
2019-10-10 12:10:00,247.06,247.27,247.06,247.27,2128.0,194.2954,194.4605,194.2954,194.4605,2128.0
2019-10-10 12:20:00,247.39,247.63,247.38,247.6,4159.0,194.5549,194.7436,194.547,194.72,4159.0
2019-10-10 12:30:00,247.59,247.63,247.31,247.41,2500.0,194.7122,194.7436,194.492,194.5706,2500.0
2019-10-10 12:40:00,247.31,247.37,247.16,247.24,1600.0,194.492,194.5391,194.374,194.4369,1600.0
2019-10-10 12:50:00,247.2,247.43,247.15,247.32,2700.0,194.4055,194.5863,194.3661,194.4998,2700.0
2019-10-10 13:00:00,247.25,247.4,247.25,247.4,3306.0,194.4448,194.5627,194.4448,194.5627,3306.0
2019-10-10 13:10:00,247.41,247.74,247.41,247.74,4302.0,194.5706,194.8301,194.5706,194.8301,4302.0
2019-10-10 13:20:00,247.82,248.17,247.79,248.16,13286.0,194.893,195.1683,194.8694,195.1604,13286.0
2019-10-10 13:30:00,248.13,248.23,247.65,247.65,4863.0,195.1368,195.2155,194.7593,194.7593,4863.0
2019-10-10 13:40:00,247.73,247.93,247.67,247.76,5515.0,194.8223,194.9795,194.7751,194.8459,5515.0
2019-10-10 13:50:00,247.75,247.87,247.65,247.79,5357.0,194.838,194.9324,194.7593,194.8694,5357.0
2019-10-10 14:00:00,247.57,247.57,246.41,246.49,8401.0,194.6964,194.6964,193.7842,193.8471,8401.0
2019-10-10 14:10:00,246.59,247.25,246.59,247.22,12719.0,193.9257,194.4448,193.9257,194.4212,12719.0
2019-10-10 14:20:00,247.23,247.23,246.72,246.77,5194.0,194.429,194.429,194.028,194.0673,5194.0
2019-10-10 14:30:00,246.7,246.8,246.41,246.64,6827.0,194.0122,194.0909,193.7842,193.965,6827.0
2019-10-10 14:40:00,246.59,246.59,246.34,246.46,9371.0,193.9257,193.9257,193.7291,193.8235,9371.0
2019-10-10 14:50:00,246.55,246.81,246.28,246.67,7813.0,193.8943,194.0987,193.6819,193.9886,7813.0
2019-10-10 15:00:00,246.56,246.65,246.41,246.57,6944.0,193.9021,193.9729,193.7842,193.91,6944.0
2019-10-10 15:10:00,246.57,246.76,246.41,246.76,7131.0,193.91,194.0594,193.7842,194.0594,7131.0
2019-10-10 15:20:00,246.76,246.88,246.53,246.87,7163.0,194.0594,194.1538,193.8785,194.1459,7163.0
2019-10-10 15:30:00,246.88,247.05,246.76,246.83,7823.0,194.1538,194.2875,194.0594,194.1145,7823.0
2019-10-10 15:40:00,246.86,247.14,246.82,247.13,7925.0,194.1381,194.3583,194.1066,194.3504,7925.0
2019-10-10 15:50:00,247.17,247.38,246.62,246.86,36388.0,194.3819,194.547,193.9493,194.1381,36388.0
2019-10-11 09:30:00,246.99,246.99,245.98,245.98,7344.0,194.2403,194.2403,193.446,193.446,7344.0
2019-10-11 09:40:00,246.03,246.95,245.94,246.57,17393.0,193.4853,194.2088,193.4145,193.91,17393.0
2019-10-11 09:50:00,246.48,246.97,246.48,246.73,9276.0,193.8392,194.2246,193.8392,194.0358,9276.0
2019-10-11 10:00:00,246.76,246.76,246.26,246.42,6942.0,194.0594,194.0594,193.6662,193.792,6942.0
2019-10-11 10:10:00,246.42,247.25,246.42,247.25,1001.0,193.792,194.4448,193.792,194.4448,1001.0
2019-10-11 10:20:00,247.22,247.24,246.92,246.94,3255.0,194.4212,194.4369,194.1852,194.201,3255.0
2019-10-11 10:30:00,247.09,247.12,246.8,247.06,4689.0,194.3189,194.3425,194.0909,194.2954,4689.0
2019-10-11 10:40:00,246.98,247.31,246.97,247.04,3215.0,194.2324,194.492,194.2246,194.2796,3215.0
2019-10-11 10:50:00,247.0,247.22,246.71,247.12,4201.0,194.2482,194.4212,194.0201,194.3425,4201.0
2019-10-11 11:00:00,247.32,247.64,247.25,247.42,2202.0,194.4998,194.7515,194.4448,194.5785,2202.0
2019-10-11 11:10:00,247.43,247.59,247.14,247.54,4284.0,194.5863,194.7122,194.3583,194.6728,4284.0
2019-10-11 11:20:00,247.55,247.8,247.46,247.63,2330.0,194.6807,194.8773,194.6099,194.7436,2330.0
2019-10-11 11:30:00,247.7,247.92,247.62,247.75,5842.0,194.7987,194.9717,194.7358,194.838,5842.0
2019-10-11 11:40:00,247.67,247.73,246.98,247.12,9972.0,194.7751,194.8223,194.2324,194.3425,9972.0
2019-10-11 11:50:00,247.2,247.31,247.13,247.31,1222.0,194.4055,194.492,194.3504,194.492,1222.0
2019-10-11 12:00:00,247.32,247.41,247.1,247.29,2850.0,194.4998,194.5706,194.3268,194.4762,2850.0
2019-10-11 12:10:00,247.24,247.32,247.17,247.26,1203.0,194.4369,194.4998,194.3819,194.4526,1203.0
2019-10-11 12:20:00,247.16,247.16,246.77,246.8,2201.0,194.374,194.374,194.0673,194.0909,2201.0
2019-10-11 12:30:00,246.91,246.93,246.44,246.76,4023.0,194.1774,194.1931,193.8078,194.0594,4023.0
2019-10-11 12:40:00,246.86,247.06,246.86,247.06,801.0,194.1381,194.2954,194.1381,194.2954,801.0
2019-10-11 12:50:00,246.99,247.14,246.99,247.07,2217.0,194.2403,194.3583,194.2403,194.3032,2217.0
2019-10-11 13:00:00,247.13,247.21,246.97,247.03,2715.0,194.3504,194.4133,194.2246,194.2718,2715.0
2019-10-11 13:10:00,246.86,246.97,246.82,246.87,1400.0,194.1381,194.2246,194.1066,194.1459,1400.0
2019-10-11 13:20:00,246.92,247.53,246.91,247.22,5013.0,194.1852,194.665,194.1774,194.4212,5013.0
2019-10-11 13:30:00,247.1,247.22,246.81,246.94,4019.0,194.3268,194.4212,194.0987,194.201,4019.0
2019-10-11 13:40:00,246.93,246.94,246.87,246.93,522.0,194.1931,194.201,194.1459,194.1931,522.0
2019-10-11 13:50:00,246.84,246.93,246.68,246.68,1195.0,194.1223,194.1931,193.9965,193.9965,1195.0
2019-10-11 14:00:00,246.77,246.79,246.59,246.59,3337.0,194.0673,194.083,193.9257,193.9257,3337.0
2019-10-11 14:10:00,246.53,246.58,246.26,246.55,4865.0,193.8785,193.9179,193.6662,193.8943,4865.0
2019-10-11 14:20:00,246.57,246.76,246.55,246.67,1965.0,193.91,194.0594,193.8943,193.9886,1965.0
2019-10-11 14:30:00,246.71,246.82,246.71,246.73,2047.0,194.0201,194.1066,194.0201,194.0358,2047.0
2019-10-11 14:40:00,246.73,246.77,246.49,246.53,9742.0,194.0358,194.0673,193.8471,193.8785,9742.0
2019-10-11 14:50:00,246.5,246.64,246.42,246.63,8905.0,193.8549,193.965,193.792,193.9572,8905.0
2019-10-11 15:00:00,246.63,247.01,246.63,246.7,3112.0,193.9572,194.256,193.9572,194.0122,3112.0
2019-10-11 15:10:00,246.65,246.8,246.61,246.69,3133.0,193.9729,194.0909,193.9415,194.0044,3133.0
2019-10-11 15:20:00,246.74,246.77,246.22,246.41,7980.0,194.0437,194.0673,193.6347,193.7842,7980.0
2019-10-11 15:30:00,246.32,246.83,246.08,246.51,5786.0,193.7134,194.1145,193.5246,193.8628,5786.0
2019-10-11 15:40:00,246.64,246.67,245.73,245.99,13481.0,193.965,193.9886,193.2494,193.4539,13481.0
2019-10-11 15:50:00,246.0,246.35,245.81,245.96,48436.0,193.4617,193.737,193.3123,193.4303,48436.0
2019-10-14 09:30:00,246.48,246.48,245.15,245.69,7390.0,193.8392,193.8392,192.7933,193.2179,7390.0
2019-10-14 09:40:00,246.2,246.33,245.91,246.07,3857.0,193.619,193.7213,193.391,193.5168,3857.0
2019-10-14 09:50:00,246.06,246.07,245.42,245.67,5805.0,193.5089,193.5168,193.0056,193.2022,5805.0
2019-10-14 10:00:00,245.66,246.09,245.49,246.09,7191.0,193.1943,193.5325,193.0607,193.5325,7191.0
2019-10-14 10:10:00,246.07,246.23,245.87,246.23,1600.0,193.5168,193.6426,193.3595,193.6426,1600.0
2019-10-14 10:20:00,246.11,246.43,246.03,246.35,2654.0,193.5482,193.7999,193.4853,193.737,2654.0
2019-10-14 10:30:00,246.37,246.45,246.04,246.14,6330.0,193.7527,193.8156,193.4932,193.5718,6330.0
2019-10-14 10:40:00,246.1,246.21,245.84,245.84,1873.0,193.5404,193.6269,193.3359,193.3359,1873.0
2019-10-14 10:50:00,245.84,246.01,245.77,246.01,2122.0,193.3359,193.4696,193.2809,193.4696,2122.0
2019-10-14 11:00:00,245.94,245.94,245.42,245.84,23738.0,193.4145,193.4145,193.0056,193.3359,23738.0
2019-10-14 11:10:00,245.8,245.8,245.54,245.61,1900.0,193.3044,193.3044,193.1,193.155,1900.0
2019-10-14 11:20:00,245.66,245.85,245.64,245.81,2649.0,193.1943,193.3438,193.1786,193.3123,2649.0
2019-10-14 11:30:00,245.75,245.87,245.68,245.79,3448.0,193.2651,193.3595,193.2101,193.2966,3448.0
2019-10-14 11:40:00,245.84,246.08,245.76,245.93,6518.0,193.3359,193.5246,193.273,193.4067,6518.0
2019-10-14 11:50:00,245.92,245.92,245.71,245.71,812.0,193.3988,193.3988,193.2337,193.2337,812.0
2019-10-14 12:00:00,245.76,246.0,245.76,245.89,2774.0,193.273,193.4617,193.273,193.3752,2774.0
2019-10-14 12:10:00,245.86,245.86,245.53,245.58,3261.0,193.3516,193.3516,193.0921,193.1314,3261.0
2019-10-14 12:20:00,245.47,245.71,245.43,245.71,2824.0,193.0449,193.2337,193.0135,193.2337,2824.0
2019-10-14 12:30:00,245.7,245.87,245.66,245.84,3944.0,193.2258,193.3595,193.1943,193.3359,3944.0
2019-10-14 12:40:00,245.76,245.76,245.51,245.51,2000.0,193.273,193.273,193.0764,193.0764,2000.0
2019-10-14 12:50:00,245.6,245.67,245.51,245.67,1725.0,193.1472,193.2022,193.0764,193.2022,1725.0
2019-10-14 13:00:00,245.74,245.74,245.61,245.62,1227.0,193.2573,193.2573,193.155,193.1629,1227.0
2019-10-14 13:10:00,245.59,245.74,245.54,245.54,2555.0,193.1393,193.2573,193.1,193.1,2555.0
2019-10-14 13:20:00,245.54,245.64,245.49,245.59,3000.0,193.1,193.1786,193.0607,193.1393,3000.0
2019-10-14 13:30:00,245.52,245.52,245.11,245.12,2504.0,193.0842,193.0842,192.7618,192.7697,2504.0
2019-10-14 13:40:00,245.12,245.39,245.08,245.39,4300.0,192.7697,192.982,192.7382,192.982,4300.0
2019-10-14 13:50:00,245.37,245.45,245.33,245.34,1800.0,192.9663,193.0292,192.9348,192.9427,1800.0
2019-10-14 14:00:00,245.36,245.53,245.26,245.47,3588.0,192.9584,193.0921,192.8798,193.0449,3588.0
2019-10-14 14:10:00,245.49,245.77,245.48,245.77,4910.0,193.0607,193.2809,193.0528,193.2809,4910.0
2019-10-14 14:20:00,245.77,245.82,245.66,245.79,3901.0,193.2809,193.3202,193.1943,193.2966,3901.0
2019-10-14 14:30:00,245.79,245.81,245.46,245.47,3361.0,193.2966,193.3123,193.0371,193.0449,3361.0
2019-10-14 14:40:00,245.45,245.53,245.4,245.53,4300.0,193.0292,193.0921,192.9899,193.0921,4300.0
2019-10-14 14:50:00,245.55,245.56,245.38,245.38,3000.0,193.1078,193.1157,192.9741,192.9741,3000.0
2019-10-14 15:00:00,245.33,245.45,245.21,245.25,4563.0,192.9348,193.0292,192.8405,192.8719,4563.0
2019-10-14 15:10:00,245.24,245.55,245.24,245.53,4133.0,192.864,193.1078,192.864,193.0921,4133.0
2019-10-14 15:20:00,245.53,245.66,245.47,245.63,4539.0,193.0921,193.1943,193.0449,193.1708,4539.0
2019-10-14 15:30:00,245.59,245.65,245.29,245.37,7584.0,193.1393,193.1865,192.9034,192.9663,7584.0
2019-10-14 15:40:00,245.29,245.36,245.16,245.3,9465.0,192.9034,192.9584,192.8011,192.9112,9465.0
2019-10-14 15:50:00,245.3,245.56,245.28,245.33,52343.0,192.9112,193.1157,192.8955,192.9348,52343.0
2019-10-15 09:30:00,245.77,246.73,245.75,245.89,13424.0,193.2809,194.0358,193.2651,193.3752,13424.0
2019-10-15 09:40:00,245.87,246.2,245.63,245.89,5865.0,193.3595,193.619,193.1708,193.3752,5865.0
2019-10-15 09:50:00,246.01,246.03,245.45,245.46,6425.0,193.4696,193.4853,193.0292,193.0371,6425.0
2019-10-15 10:00:00,245.4,245.69,245.32,245.58,6389.0,192.9899,193.2179,192.927,193.1314,6389.0
2019-10-15 10:10:00,245.55,245.55,244.95,245.0,12401.0,193.1078,193.1078,192.636,192.6753,12401.0
2019-10-15 10:20:00,245.04,245.12,244.7,244.74,3508.0,192.7068,192.7697,192.4394,192.4708,3508.0
2019-10-15 10:30:00,244.69,244.69,243.54,243.68,10402.0,192.4315,192.4315,191.5271,191.6372,10402.0
2019-10-15 10:40:00,243.59,243.63,242.72,242.97,12546.0,191.5664,191.5979,190.8822,191.0789,12546.0
2019-10-15 10:50:00,242.98,243.12,242.72,242.9,21560.0,191.0867,191.1968,190.8822,191.0238,21560.0
2019-10-15 11:00:00,242.92,243.31,242.81,243.21,10301.0,191.0395,191.3462,190.953,191.2676,10301.0
2019-10-15 11:10:00,243.14,243.26,242.76,242.81,13112.0,191.2125,191.3069,190.9137,190.953,13112.0
2019-10-15 11:20:00,242.76,243.05,242.32,242.51,26374.0,190.9137,191.1418,190.5677,190.7171,26374.0
2019-10-15 11:30:00,242.67,242.81,242.37,242.54,9586.0,190.8429,190.953,190.607,190.7407,9586.0
2019-10-15 11:40:00,242.56,242.94,242.51,242.94,10166.0,190.7564,191.0553,190.7171,191.0553,10166.0
2019-10-15 11:50:00,243.09,243.16,242.79,242.89,6575.0,191.1732,191.2283,190.9373,191.0159,6575.0
2019-10-15 12:00:00,242.92,243.07,242.92,243.01,9686.0,191.0395,191.1575,191.0395,191.1103,9686.0
2019-10-15 12:10:00,243.07,243.07,242.74,242.96,5763.0,191.1575,191.1575,190.898,191.071,5763.0
2019-10-15 12:20:00,242.98,243.07,242.88,242.99,4500.0,191.0867,191.1575,191.0081,191.0946,4500.0
2019-10-15 12:30:00,242.94,243.0,242.89,242.92,3601.0,191.0553,191.1024,191.0159,191.0395,3601.0
2019-10-15 12:40:00,242.91,243.1,242.86,243.01,7407.0,191.0317,191.1811,190.9923,191.1103,7407.0
2019-10-15 12:50:00,242.96,243.6,242.95,243.45,7504.0,191.071,191.5743,191.0631,191.4563,7504.0
2019-10-15 13:00:00,243.4,243.4,242.85,242.86,25105.0,191.417,191.417,190.9845,190.9923,25105.0
2019-10-15 13:10:00,242.85,243.06,242.82,242.92,5340.0,190.9845,191.1496,190.9609,191.0395,5340.0
2019-10-15 13:20:00,242.93,243.04,242.86,242.99,6512.0,191.0474,191.1339,190.9923,191.0946,6512.0
2019-10-15 13:30:00,243.0,243.04,242.89,243.02,8020.0,191.1024,191.1339,191.0159,191.1182,8020.0
2019-10-15 13:40:00,243.0,243.06,242.72,242.77,6255.0,191.1024,191.1496,190.8822,190.9216,6255.0
2019-10-15 13:50:00,242.76,243.02,242.75,243.02,2651.0,190.9137,191.1182,190.9058,191.1182,2651.0
2019-10-15 14:00:00,243.02,243.02,242.51,242.52,12859.0,191.1182,191.1182,190.7171,190.725,12859.0
2019-10-15 14:10:00,242.52,242.52,242.1,242.11,26699.0,190.725,190.725,190.3947,190.4025,26699.0
2019-10-15 14:20:00,242.14,242.35,242.09,242.24,30664.0,190.4261,190.5913,190.3868,190.5048,30664.0
2019-10-15 14:30:00,242.24,242.43,242.0,242.41,33107.0,190.5048,190.6542,190.316,190.6385,33107.0
2019-10-15 14:40:00,242.5,242.66,242.11,242.11,16798.0,190.7092,190.8351,190.4025,190.4025,16798.0
2019-10-15 14:50:00,242.14,242.34,242.13,242.21,14332.0,190.4261,190.5834,190.4183,190.4812,14332.0
2019-10-15 15:00:00,242.18,242.63,242.11,242.2,42540.0,190.4576,190.8115,190.4025,190.4733,42540.0
2019-10-15 15:10:00,242.22,242.26,242.11,242.18,29806.0,190.489,190.5205,190.4025,190.4576,29806.0
2019-10-15 15:20:00,242.18,242.45,242.14,242.39,55797.0,190.4576,190.6699,190.4261,190.6227,55797.0
2019-10-15 15:30:00,242.42,243.16,242.18,242.18,46787.0,190.6463,191.2283,190.4576,190.4576,46787.0
2019-10-15 15:40:00,242.2,242.66,242.18,242.48,74147.0,190.4733,190.8351,190.4576,190.6935,74147.0
2019-10-15 15:50:00,242.6,243.03,242.55,242.83,103172.0,190.7879,191.126,190.7486,190.9688,103172.0
2019-10-16 09:30:00,242.99,242.99,241.75,242.28,20731.0,191.0946,191.0946,190.1194,190.5362,20731.0
2019-10-16 09:40:00,242.48,242.48,241.47,242.2,15622.0,190.6935,190.6935,189.8992,190.4733,15622.0
2019-10-16 09:50:00,242.57,242.73,242.13,242.16,34441.0,190.7643,190.8901,190.4183,190.4418,34441.0
2019-10-16 10:00:00,242.15,242.69,241.93,242.69,33658.0,190.434,190.8587,190.261,190.8587,33658.0
2019-10-16 10:10:00,242.78,243.03,242.44,242.69,8190.0,190.9294,191.126,190.662,190.8587,8190.0
2019-10-16 10:20:00,242.59,242.77,242.34,242.34,14009.0,190.78,190.9216,190.5834,190.5834,14009.0
2019-10-16 10:30:00,242.38,242.62,242.27,242.3,8103.0,190.6149,190.8036,190.5284,190.5519,8103.0
2019-10-16 10:40:00,242.28,242.56,242.04,242.41,17966.0,190.5362,190.7564,190.3475,190.6385,17966.0
2019-10-16 10:50:00,242.41,242.45,241.63,241.95,7575.0,190.6385,190.6699,190.025,190.2767,7575.0
2019-10-16 11:00:00,241.9,242.19,241.71,241.71,22844.0,190.2374,190.4654,190.088,190.088,22844.0
2019-10-16 11:10:00,241.75,241.83,241.6,241.61,9726.0,190.1194,190.1823,190.0014,190.0093,9726.0
2019-10-16 11:20:00,241.56,241.56,240.95,240.97,28444.0,189.97,189.97,189.4903,189.506,28444.0
2019-10-16 11:30:00,241.0,241.15,240.74,240.98,26837.0,189.5296,189.6475,189.3251,189.5139,26837.0
2019-10-16 11:40:00,240.96,241.2,240.93,241.15,15093.0,189.4981,189.6869,189.4745,189.6475,15093.0
2019-10-16 11:50:00,241.23,241.8,241.05,241.67,19293.0,189.7105,190.1587,189.5689,190.0565,19293.0
2019-10-16 12:00:00,241.79,242.34,241.7,242.34,5928.0,190.1509,190.5834,190.0801,190.5834,5928.0
2019-10-16 12:10:00,242.34,242.38,241.95,241.95,10522.0,190.5834,190.6149,190.2767,190.2767,10522.0
2019-10-16 12:20:00,241.93,242.08,241.93,242.01,9050.0,190.261,190.3789,190.261,190.3239,9050.0
2019-10-16 12:30:00,242.04,242.43,242.0,242.34,9564.0,190.3475,190.6542,190.316,190.5834,9564.0
2019-10-16 12:40:00,242.33,242.42,242.13,242.16,7170.0,190.5755,190.6463,190.4183,190.4418,7170.0
2019-10-16 12:50:00,242.13,242.39,241.98,242.34,10620.0,190.4183,190.6227,190.3003,190.5834,10620.0
2019-10-16 13:00:00,242.31,242.31,241.52,241.57,6846.0,190.5598,190.5598,189.9385,189.9779,6846.0
2019-10-16 13:10:00,241.61,241.65,241.1,241.12,8444.0,190.0093,190.0408,189.6082,189.624,8444.0
2019-10-16 13:20:00,241.13,241.28,241.0,241.28,6618.0,189.6318,189.7498,189.5296,189.7498,6618.0
2019-10-16 13:30:00,241.25,241.69,241.25,241.39,9000.0,189.7262,190.0722,189.7262,189.8363,9000.0
2019-10-16 13:40:00,241.4,241.4,240.95,241.04,8284.0,189.8442,189.8442,189.4903,189.561,8284.0
2019-10-16 13:50:00,241.04,241.45,240.99,241.23,8743.0,189.561,189.8835,189.5217,189.7105,8743.0
2019-10-16 14:00:00,241.2,241.29,240.81,240.88,6901.0,189.6869,189.7577,189.3802,189.4352,6901.0
2019-10-16 14:10:00,240.86,241.12,240.8,240.82,14199.0,189.4195,189.624,189.3723,189.388,14199.0
2019-10-16 14:20:00,240.81,240.86,240.63,240.73,22414.0,189.3802,189.4195,189.2386,189.3172,22414.0
2019-10-16 14:30:00,240.7,241.11,240.7,240.84,46365.0,189.2937,189.6161,189.2937,189.4038,46365.0
2019-10-16 14:40:00,240.86,240.97,240.64,240.66,11263.0,189.4195,189.506,189.2465,189.2622,11263.0
2019-10-16 14:50:00,240.68,240.99,240.68,240.99,22306.0,189.2779,189.5217,189.2779,189.5217,22306.0
2019-10-16 15:00:00,240.99,241.77,240.94,241.59,20890.0,189.5217,190.1351,189.4824,189.9936,20890.0
2019-10-16 15:10:00,241.52,241.69,241.42,241.49,9821.0,189.9385,190.0722,189.8599,189.9149,9821.0
2019-10-16 15:20:00,241.52,241.71,241.42,241.49,22390.0,189.9385,190.088,189.8599,189.9149,22390.0
2019-10-16 15:30:00,241.49,241.91,241.43,241.91,44612.0,189.9149,190.2452,189.8678,190.2452,44612.0
2019-10-16 15:40:00,241.85,242.32,241.82,242.0,31146.0,190.1981,190.5677,190.1745,190.316,31146.0
2019-10-16 15:50:00,242.01,242.12,241.83,242.05,63262.0,190.3239,190.4104,190.1823,190.3553,63262.0
2019-10-17 09:30:00,242.52,243.69,242.3,242.89,8073.0,190.725,191.6451,190.5519,191.0159,8073.0
2019-10-17 09:40:00,242.93,243.15,242.5,242.5,6023.0,191.0474,191.2204,190.7092,190.7092,6023.0
2019-10-17 09:50:00,242.44,242.72,242.07,242.47,23478.0,190.662,190.8822,190.3711,190.6856,23478.0
2019-10-17 10:00:00,242.57,242.68,242.11,242.21,7294.0,190.7643,190.8508,190.4025,190.4812,7294.0
2019-10-17 10:10:00,242.17,242.34,241.98,242.13,16103.0,190.4497,190.5834,190.3003,190.4183,16103.0
2019-10-17 10:20:00,242.06,242.38,241.98,242.16,4094.0,190.3632,190.6149,190.3003,190.4418,4094.0
2019-10-17 10:30:00,242.21,242.28,241.76,241.9,12725.0,190.4812,190.5362,190.1273,190.2374,12725.0
2019-10-17 10:40:00,241.9,242.04,241.42,241.42,4882.0,190.2374,190.3475,189.8599,189.8599,4882.0
2019-10-17 10:50:00,241.51,241.85,241.45,241.74,10183.0,189.9307,190.1981,189.8835,190.1115,10183.0
2019-10-17 11:00:00,241.72,241.78,241.51,241.57,10478.0,190.0958,190.143,189.9307,189.9779,10478.0
2019-10-17 11:10:00,241.5,241.73,241.44,241.51,5400.0,189.9228,190.1037,189.8756,189.9307,5400.0
2019-10-17 11:20:00,241.56,241.94,241.48,241.81,5821.0,189.97,190.2688,189.9071,190.1666,5821.0
2019-10-17 11:30:00,241.76,242.01,241.69,241.73,6219.0,190.1273,190.3239,190.0722,190.1037,6219.0
2019-10-17 11:40:00,241.72,241.83,241.62,241.74,8323.0,190.0958,190.1823,190.0172,190.1115,8323.0
2019-10-17 11:50:00,241.79,241.85,241.67,241.81,17974.0,190.1509,190.1981,190.0565,190.1666,17974.0
2019-10-17 12:00:00,241.86,241.93,241.74,241.78,8716.0,190.2059,190.261,190.1115,190.143,8716.0
2019-10-17 12:10:00,241.75,241.85,241.73,241.76,7303.0,190.1194,190.1981,190.1037,190.1273,7303.0
2019-10-17 12:20:00,241.74,241.95,241.73,241.84,18127.0,190.1115,190.2767,190.1037,190.1902,18127.0
2019-10-17 12:30:00,241.86,241.96,241.7,241.86,22370.0,190.2059,190.2846,190.0801,190.2059,22370.0
2019-10-17 12:40:00,241.88,241.91,241.59,241.59,6480.0,190.2216,190.2452,189.9936,189.9936,6480.0
2019-10-17 12:50:00,241.55,241.88,241.53,241.83,4461.0,189.9621,190.2216,189.9464,190.1823,4461.0
2019-10-17 13:00:00,241.82,241.93,241.61,241.77,11800.0,190.1745,190.261,190.0093,190.1351,11800.0
2019-10-17 13:10:00,241.86,241.88,241.56,241.75,3984.0,190.2059,190.2216,189.97,190.1194,3984.0
2019-10-17 13:20:00,241.72,241.75,241.57,241.67,2761.0,190.0958,190.1194,189.9779,190.0565,2761.0
2019-10-17 13:30:00,241.69,241.85,241.65,241.65,8499.0,190.0722,190.1981,190.0408,190.0408,8499.0
2019-10-17 13:40:00,241.62,241.68,241.46,241.49,4134.0,190.0172,190.0644,189.8913,189.9149,4134.0
2019-10-17 13:50:00,241.59,241.67,241.54,241.56,7413.0,189.9936,190.0565,189.9543,189.97,7413.0
2019-10-17 14:00:00,241.61,241.61,241.06,241.37,18426.0,190.0093,190.0093,189.5768,189.8206,18426.0
2019-10-17 14:10:00,241.38,241.57,241.36,241.57,3600.0,189.8284,189.9779,189.8127,189.9779,3600.0
2019-10-17 14:20:00,241.63,241.73,241.46,241.64,8112.0,190.025,190.1037,189.8913,190.0329,8112.0
2019-10-17 14:30:00,241.64,241.85,241.63,241.72,9809.0,190.0329,190.1981,190.025,190.0958,9809.0
2019-10-17 14:40:00,241.77,241.95,241.77,241.85,4839.0,190.1351,190.2767,190.1351,190.1981,4839.0
2019-10-17 14:50:00,241.9,241.96,241.81,241.86,6955.0,190.2374,190.2846,190.1666,190.2059,6955.0
2019-10-17 15:00:00,241.88,242.06,241.84,241.91,5843.0,190.2216,190.3632,190.1902,190.2452,5843.0
2019-10-17 15:10:00,241.85,242.03,241.73,241.73,3438.0,190.1981,190.3396,190.1037,190.1037,3438.0
2019-10-17 15:20:00,241.71,241.73,241.52,241.52,4216.0,190.088,190.1037,189.9385,189.9385,4216.0
2019-10-17 15:30:00,241.49,241.56,241.15,241.15,7936.0,189.9149,189.97,189.6475,189.6475,7936.0
2019-10-17 15:40:00,241.12,241.12,240.8,240.8,12580.0,189.624,189.624,189.3723,189.3723,12580.0
2019-10-17 15:50:00,240.8,240.93,240.63,240.66,73896.0,189.3723,189.4745,189.2386,189.2622,73896.0
2019-10-18 09:30:00,240.52,241.22,239.81,239.82,66653.0,189.1521,189.7026,188.5937,188.6016,66653.0
2019-10-18 09:40:00,239.85,240.21,238.82,239.25,10302.0,188.6252,188.9083,187.8152,188.1533,10302.0
2019-10-18 09:50:00,239.05,240.0,238.98,240.0,10402.0,187.996,188.7432,187.941,188.7432,10402.0
2019-10-18 10:00:00,239.83,240.16,239.19,239.43,11880.0,188.6095,188.869,188.1061,188.2949,11880.0
2019-10-18 10:10:00,239.47,239.58,239.26,239.26,11936.0,188.3263,188.4129,188.1612,188.1612,11936.0
2019-10-18 10:20:00,239.39,239.57,239.18,239.5,19377.0,188.2634,188.405,188.0983,188.3499,19377.0
2019-10-18 10:30:00,239.44,239.47,238.98,238.98,9798.0,188.3028,188.3263,187.941,187.941,9798.0
2019-10-18 10:40:00,239.02,239.05,238.76,239.0,7816.0,187.9725,187.996,187.768,187.9567,7816.0
2019-10-18 10:50:00,239.02,239.08,238.67,238.68,6301.0,187.9725,188.0196,187.6972,187.7051,6301.0
2019-10-18 11:00:00,238.67,239.0,238.65,238.84,26241.0,187.6972,187.9567,187.6815,187.8309,26241.0
2019-10-18 11:10:00,238.89,240.1,238.86,239.81,12936.0,187.8702,188.8218,187.8466,188.5937,12936.0
2019-10-18 11:20:00,239.78,239.86,239.56,239.75,10049.0,188.5701,188.6331,188.3971,188.5465,10049.0
2019-10-18 11:30:00,239.75,239.9,239.69,239.75,9313.0,188.5465,188.6645,188.4994,188.5465,9313.0
2019-10-18 11:40:00,239.87,239.91,239.56,239.56,18285.0,188.6409,188.6724,188.3971,188.3971,18285.0
2019-10-18 11:50:00,239.55,240.0,239.47,239.89,7841.0,188.3893,188.7432,188.3263,188.6566,7841.0
2019-10-18 12:00:00,239.88,240.1,239.87,239.94,5096.0,188.6488,188.8218,188.6409,188.696,5096.0
2019-10-18 12:10:00,239.95,240.07,239.91,240.01,10357.0,188.7038,188.7982,188.6724,188.751,10357.0
2019-10-18 12:20:00,240.02,240.13,239.96,240.04,8595.0,188.7589,188.8454,188.7117,188.7746,8595.0
2019-10-18 12:30:00,239.97,240.33,239.81,239.84,24282.0,188.7196,189.0027,188.5937,188.6173,24282.0
2019-10-18 12:40:00,239.8,239.95,239.79,239.95,2955.0,188.5859,188.7038,188.578,188.7038,2955.0
2019-10-18 12:50:00,239.94,240.06,239.63,239.93,28702.0,188.696,188.7903,188.4522,188.6881,28702.0
2019-10-18 13:00:00,239.9,240.04,239.82,239.95,6469.0,188.6645,188.7746,188.6016,188.7038,6469.0
2019-10-18 13:10:00,239.94,240.1,239.94,240.03,20630.0,188.696,188.8218,188.696,188.7667,20630.0
2019-10-18 13:20:00,240.03,240.13,239.94,240.0,18342.0,188.7667,188.8454,188.696,188.7432,18342.0
2019-10-18 13:30:00,239.95,240.07,239.95,239.99,15478.0,188.7038,188.7982,188.7038,188.7353,15478.0
2019-10-18 13:40:00,240.0,240.36,239.92,240.27,24897.0,188.7432,189.0263,188.6802,188.9555,24897.0
2019-10-18 13:50:00,240.29,240.62,240.13,240.59,34232.0,188.9712,189.2307,188.8454,189.2071,34232.0
2019-10-18 14:00:00,240.8,241.15,240.76,241.1,4957.0,189.3723,189.6475,189.3408,189.6082,4957.0
2019-10-18 14:10:00,241.15,241.57,241.15,241.47,6491.0,189.6475,189.9779,189.6475,189.8992,6491.0
2019-10-18 14:20:00,241.63,241.74,241.5,241.54,3435.0,190.025,190.1115,189.9228,189.9543,3435.0
2019-10-18 14:30:00,241.59,241.59,241.21,241.21,5179.0,189.9936,189.9936,189.6947,189.6947,5179.0
2019-10-18 14:40:00,241.06,241.09,240.78,240.97,12079.0,189.5768,189.6004,189.3566,189.506,12079.0
2019-10-18 14:50:00,240.87,241.11,240.87,240.98,15449.0,189.4273,189.6161,189.4273,189.5139,15449.0
2019-10-18 15:00:00,240.98,241.41,240.94,241.36,18695.0,189.5139,189.852,189.4824,189.8127,18695.0
2019-10-18 15:10:00,241.34,241.6,241.33,241.56,19172.0,189.797,190.0014,189.7891,189.97,19172.0
2019-10-18 15:20:00,241.53,241.66,241.31,241.31,5145.0,189.9464,190.0486,189.7734,189.7734,5145.0
2019-10-18 15:30:00,241.36,241.65,241.17,241.24,12447.0,189.8127,190.0408,189.6633,189.7183,12447.0
2019-10-18 15:40:00,241.25,241.34,241.13,241.3,23372.0,189.7262,189.797,189.6318,189.7655,23372.0
2019-10-18 15:50:00,241.41,242.14,241.24,241.64,142821.0,189.852,190.4261,189.7183,190.0329,142821.0
2019-10-21 09:30:00,241.98,242.71,241.04,241.34,9776.0,190.3003,190.8744,189.561,189.797,9776.0
2019-10-21 09:40:00,241.59,242.41,241.0,242.07,7457.0,189.9936,190.6385,189.5296,190.3711,7457.0
2019-10-21 09:50:00,242.31,242.31,241.92,242.1,3400.0,190.5598,190.5598,190.2531,190.3947,3400.0
2019-10-21 10:00:00,242.03,243.26,242.03,243.22,8422.0,190.3396,191.3069,190.3396,191.2755,8422.0
2019-10-21 10:10:00,243.12,243.23,242.86,243.09,4534.0,191.1968,191.2833,190.9923,191.1732,4534.0
2019-10-21 10:20:00,243.03,243.15,242.96,243.07,33839.0,191.126,191.2204,191.071,191.1575,33839.0
2019-10-21 10:30:00,243.11,243.41,243.07,243.39,29026.0,191.189,191.4249,191.1575,191.4092,29026.0
2019-10-21 10:40:00,243.39,243.39,242.96,242.96,22759.0,191.4092,191.4092,191.071,191.071,22759.0
2019-10-21 10:50:00,243.09,243.26,243.03,243.06,9671.0,191.1732,191.3069,191.126,191.1496,9671.0
2019-10-21 11:00:00,243.06,243.12,242.4,242.62,4793.0,191.1496,191.1968,190.6306,190.8036,4793.0
2019-10-21 11:10:00,242.61,242.8,242.61,242.8,3355.0,190.7957,190.9452,190.7957,190.9452,3355.0
2019-10-21 11:20:00,242.75,243.16,242.74,243.03,5841.0,190.9058,191.2283,190.898,191.126,5841.0
2019-10-21 11:30:00,243.06,243.26,242.96,243.02,3991.0,191.1496,191.3069,191.071,191.1182,3991.0
2019-10-21 11:40:00,242.97,243.31,242.96,243.31,5294.0,191.0789,191.3462,191.071,191.3462,5294.0
2019-10-21 11:50:00,243.19,243.4,243.19,243.27,5211.0,191.2519,191.417,191.2519,191.3148,5211.0
2019-10-21 12:00:00,243.22,243.24,243.05,243.07,4123.0,191.2755,191.2912,191.1418,191.1575,4123.0
2019-10-21 12:10:00,243.13,243.36,243.1,243.21,6496.0,191.2047,191.3856,191.1811,191.2676,6496.0
2019-10-21 12:20:00,243.25,243.32,243.02,243.03,5222.0,191.2991,191.3541,191.1182,191.126,5222.0
2019-10-21 12:30:00,243.0,243.34,242.99,243.3,3778.0,191.1024,191.3698,191.0946,191.3384,3778.0
2019-10-21 12:40:00,243.33,243.33,243.12,243.18,5054.0,191.362,191.362,191.1968,191.244,5054.0
2019-10-21 12:50:00,243.33,243.37,243.02,243.14,14306.0,191.362,191.3934,191.1182,191.2125,14306.0
2019-10-21 13:00:00,243.17,243.43,243.17,243.43,5952.0,191.2361,191.4406,191.2361,191.4406,5952.0
2019-10-21 13:10:00,243.43,243.44,242.99,243.04,32121.0,191.4406,191.4485,191.0946,191.1339,32121.0
2019-10-21 13:20:00,243.05,243.36,242.99,243.36,16923.0,191.1418,191.3856,191.0946,191.3856,16923.0
2019-10-21 13:30:00,243.4,243.74,242.98,243.01,24240.0,191.417,191.6844,191.0867,191.1103,24240.0
2019-10-21 13:40:00,243.01,243.11,242.97,242.99,29648.0,191.1103,191.189,191.0789,191.0946,29648.0
2019-10-21 13:50:00,242.98,243.06,242.83,243.0,31901.0,191.0867,191.1496,190.9688,191.1024,31901.0
2019-10-21 14:00:00,243.0,243.33,242.9,243.28,32760.0,191.1024,191.362,191.0238,191.3226,32760.0
2019-10-21 14:10:00,243.35,243.42,243.26,243.29,4188.0,191.3777,191.4327,191.3069,191.3305,4188.0
2019-10-21 14:20:00,243.25,243.33,243.15,243.15,3477.0,191.2991,191.362,191.2204,191.2204,3477.0
2019-10-21 14:30:00,243.24,243.24,242.96,243.16,5141.0,191.2912,191.2912,191.071,191.2283,5141.0
2019-10-21 14:40:00,243.19,243.62,243.16,243.22,23517.0,191.2519,191.59,191.2283,191.2755,23517.0
2019-10-21 14:50:00,243.24,243.37,243.0,243.24,42899.0,191.2912,191.3934,191.1024,191.2912,42899.0
2019-10-21 15:00:00,243.27,243.37,243.22,243.26,6386.0,191.3148,191.3934,191.2755,191.3069,6386.0
2019-10-21 15:10:00,243.26,243.46,243.25,243.33,6072.0,191.3069,191.4642,191.2991,191.362,6072.0
2019-10-21 15:20:00,243.26,243.27,243.03,243.14,3503.0,191.3069,191.3148,191.126,191.2125,3503.0
2019-10-21 15:30:00,243.14,243.3,243.1,243.23,7537.0,191.2125,191.3384,191.1811,191.2833,7537.0
2019-10-21 15:40:00,243.23,243.41,243.21,243.28,30236.0,191.2833,191.4249,191.2676,191.3226,30236.0
2019-10-21 15:50:00,243.31,243.86,243.26,243.76,56798.0,191.3462,191.7788,191.3069,191.7001,56798.0
2019-10-22 09:30:00,244.14,244.26,243.42,244.14,7499.0,191.999,192.0933,191.4327,191.999,7499.0
2019-10-22 09:40:00,244.16,244.69,243.97,244.69,2838.0,192.0147,192.4315,191.8653,192.4315,2838.0
2019-10-22 09:50:00,244.84,244.93,244.66,244.67,7055.0,192.5495,192.6203,192.4079,192.4158,7055.0
2019-10-22 10:00:00,244.74,245.52,244.64,245.38,6182.0,192.4708,193.0842,192.3922,192.9741,6182.0
2019-10-22 10:10:00,245.26,245.39,244.64,244.83,6728.0,192.8798,192.982,192.3922,192.5416,6728.0
2019-10-22 10:20:00,244.84,245.31,244.77,245.16,3819.0,192.5495,192.9191,192.4944,192.8011,3819.0
2019-10-22 10:30:00,245.29,245.55,245.2,245.22,3612.0,192.9034,193.1078,192.8326,192.8483,3612.0
2019-10-22 10:40:00,245.39,245.59,245.23,245.59,3017.0,192.982,193.1393,192.8562,193.1393,3017.0
2019-10-22 10:50:00,245.47,245.55,244.92,244.98,6755.0,193.0449,193.1078,192.6124,192.6596,6755.0
2019-10-22 11:00:00,244.97,245.14,244.82,244.88,10809.0,192.6517,192.7854,192.5337,192.5809,10809.0
2019-10-22 11:10:00,244.86,244.87,244.37,244.42,4958.0,192.5652,192.5731,192.1799,192.2192,4958.0
2019-10-22 11:20:00,244.47,244.62,244.39,244.62,3612.0,192.2585,192.3765,192.1956,192.3765,3612.0
2019-10-22 11:30:00,244.62,244.77,244.56,244.68,8662.0,192.3765,192.4944,192.3293,192.4236,8662.0
2019-10-22 11:40:00,244.65,244.87,244.56,244.59,5900.0,192.4001,192.5731,192.3293,192.3529,5900.0
2019-10-22 11:50:00,244.52,244.55,243.85,244.0,9147.0,192.2978,192.3214,191.7709,191.8889,9147.0
2019-10-22 12:00:00,243.98,244.04,243.7,243.74,5320.0,191.8731,191.9203,191.6529,191.6844,5320.0
2019-10-22 12:10:00,243.76,244.11,243.76,244.08,4026.0,191.7001,191.9754,191.7001,191.9518,4026.0
2019-10-22 12:20:00,244.08,244.24,244.02,244.13,2687.0,191.9518,192.0776,191.9046,191.9911,2687.0
2019-10-22 12:30:00,244.08,244.18,244.05,244.1,4220.0,191.9518,192.0304,191.9282,191.9675,4220.0
2019-10-22 12:40:00,244.06,244.09,243.91,243.91,5365.0,191.9361,191.9597,191.8181,191.8181,5365.0
2019-10-22 12:50:00,243.96,244.27,243.94,244.23,3100.0,191.8574,192.1012,191.8417,192.0698,3100.0
2019-10-22 13:00:00,244.3,244.72,244.3,244.67,11226.0,192.1248,192.4551,192.1248,192.4158,11226.0
2019-10-22 13:10:00,244.63,244.66,244.48,244.49,6207.0,192.3843,192.4079,192.2664,192.2742,6207.0
2019-10-22 13:20:00,244.45,244.72,244.45,244.6,5706.0,192.2428,192.4551,192.2428,192.3607,5706.0
2019-10-22 13:30:00,244.61,244.71,244.43,244.5,6106.0,192.3686,192.4472,192.227,192.2821,6106.0
2019-10-22 13:40:00,244.6,244.73,244.58,244.73,4000.0,192.3607,192.463,192.345,192.463,4000.0
2019-10-22 13:50:00,244.67,244.67,244.23,244.24,4518.0,192.4158,192.4158,192.0698,192.0776,4518.0
2019-10-22 14:00:00,244.17,244.17,243.38,243.55,12114.0,192.0226,192.0226,191.4013,191.535,12114.0
2019-10-22 14:10:00,243.59,243.61,242.47,242.53,6424.0,191.5664,191.5822,190.6856,190.7328,6424.0
2019-10-22 14:20:00,242.53,242.59,242.05,242.1,12032.0,190.7328,190.78,190.3553,190.3947,12032.0
2019-10-22 14:30:00,242.17,242.27,241.84,242.22,38067.0,190.4497,190.5284,190.1902,190.489,38067.0
2019-10-22 14:40:00,242.16,242.23,241.91,241.91,7494.0,190.4418,190.4969,190.2452,190.2452,7494.0
2019-10-22 14:50:00,241.92,242.03,241.67,241.77,8281.0,190.2531,190.3396,190.0565,190.1351,8281.0
2019-10-22 15:00:00,241.88,241.9,241.61,241.67,22247.0,190.2216,190.2374,190.0093,190.0565,22247.0
2019-10-22 15:10:00,241.66,241.7,241.12,241.14,9828.0,190.0486,190.0801,189.624,189.6397,9828.0
2019-10-22 15:20:00,241.14,241.29,240.7,240.85,35004.0,189.6397,189.7577,189.2937,189.4116,35004.0
2019-10-22 15:30:00,240.9,241.33,240.9,240.92,34468.0,189.4509,189.7891,189.4509,189.4667,34468.0
2019-10-22 15:40:00,240.9,240.93,240.53,240.59,32438.0,189.4509,189.4745,189.16,189.2071,32438.0
2019-10-22 15:50:00,240.59,240.74,240.44,240.54,128347.0,189.2071,189.3251,189.0892,189.1678,128347.0
2019-10-23 09:30:00,241.01,241.01,240.03,240.17,14598.0,189.5374,189.5374,188.7667,188.8768,14598.0
2019-10-23 09:40:00,240.14,240.76,240.14,240.5,5917.0,188.8533,189.3408,188.8533,189.1364,5917.0
2019-10-23 09:50:00,240.8,241.18,240.7,240.95,6202.0,189.3723,189.6711,189.2937,189.4903,6202.0
2019-10-23 10:00:00,241.09,241.62,241.09,241.38,5161.0,189.6004,190.0172,189.6004,189.8284,5161.0
2019-10-23 10:10:00,241.41,241.95,241.4,241.63,12728.0,189.852,190.2767,189.8442,190.025,12728.0
2019-10-23 10:20:00,241.66,241.81,241.46,241.7,14869.0,190.0486,190.1666,189.8913,190.0801,14869.0
2019-10-23 10:30:00,241.64,241.75,241.17,241.21,4050.0,190.0329,190.1194,189.6633,189.6947,4050.0
2019-10-23 10:40:00,241.03,241.29,240.92,240.92,1183.0,189.5532,189.7577,189.4667,189.4667,1183.0
2019-10-23 10:50:00,240.98,241.13,240.69,240.78,4248.0,189.5139,189.6318,189.2858,189.3566,4248.0
2019-10-23 11:00:00,240.87,241.26,240.7,241.24,8885.0,189.4273,189.7341,189.2937,189.7183,8885.0
2019-10-23 11:10:00,241.29,241.49,240.98,240.98,14610.0,189.7577,189.9149,189.5139,189.5139,14610.0
2019-10-23 11:20:00,240.93,241.11,240.8,241.11,2857.0,189.4745,189.6161,189.3723,189.6161,2857.0
2019-10-23 11:30:00,241.1,241.1,240.56,240.56,5413.0,189.6082,189.6082,189.1836,189.1836,5413.0
2019-10-23 11:40:00,240.56,240.56,240.02,240.14,5317.0,189.1836,189.1836,188.7589,188.8533,5317.0
2019-10-23 11:50:00,240.16,240.25,240.13,240.19,9349.0,188.869,188.9398,188.8454,188.8926,9349.0
2019-10-23 12:00:00,240.2,240.27,240.09,240.18,12625.0,188.9004,188.9555,188.8139,188.8847,12625.0
2019-10-23 12:10:00,240.15,240.23,240.1,240.17,27216.0,188.8611,188.924,188.8218,188.8768,27216.0
2019-10-23 12:20:00,240.17,240.18,239.64,239.66,10534.0,188.8768,188.8847,188.46,188.4758,10534.0
2019-10-23 12:30:00,239.69,239.69,239.07,239.07,7978.0,188.4994,188.4994,188.0118,188.0118,7978.0
2019-10-23 12:40:00,239.05,239.24,239.03,239.2,5304.0,187.996,188.1455,187.9803,188.114,5304.0
2019-10-23 12:50:00,239.18,239.19,239.0,239.05,8937.0,188.0983,188.1061,187.9567,187.996,8937.0
2019-10-23 13:00:00,239.06,239.16,238.88,238.91,4393.0,188.0039,188.0826,187.8624,187.8859,4393.0
2019-10-23 13:10:00,238.79,238.97,238.73,238.73,4920.0,187.7916,187.9331,187.7444,187.7444,4920.0
2019-10-23 13:20:00,238.73,238.76,238.53,238.73,7967.0,187.7444,187.768,187.5871,187.7444,7967.0
2019-10-23 13:30:00,238.71,238.87,238.69,238.78,4374.0,187.7287,187.8545,187.7129,187.7837,4374.0
2019-10-23 13:40:00,238.72,238.9,238.63,238.63,5221.0,187.7365,187.8781,187.6657,187.6657,5221.0
2019-10-23 13:50:00,238.67,238.78,238.24,238.31,28465.0,187.6972,187.7837,187.359,187.4141,28465.0
2019-10-23 14:00:00,238.29,238.69,238.27,238.63,9096.0,187.3984,187.7129,187.3826,187.6657,9096.0
2019-10-23 14:10:00,238.64,238.68,238.53,238.57,7102.0,187.6736,187.7051,187.5871,187.6186,7102.0
2019-10-23 14:20:00,238.57,238.95,238.57,238.82,7119.0,187.6186,187.9174,187.6186,187.8152,7119.0
2019-10-23 14:30:00,238.79,238.96,238.7,238.84,4734.0,187.7916,187.9253,187.7208,187.8309,4734.0
2019-10-23 14:40:00,238.85,238.96,238.79,238.85,4032.0,187.8388,187.9253,187.7916,187.8388,4032.0
2019-10-23 14:50:00,238.91,239.15,238.88,239.06,7914.0,187.8859,188.0747,187.8624,188.0039,7914.0
2019-10-23 15:00:00,239.12,239.39,239.09,239.36,6076.0,188.0511,188.2634,188.0275,188.2398,6076.0
2019-10-23 15:10:00,239.39,239.46,239.25,239.4,3853.0,188.2634,188.3185,188.1533,188.2713,3853.0
2019-10-23 15:20:00,239.44,239.53,239.26,239.36,7657.0,188.3028,188.3735,188.1612,188.2398,7657.0
2019-10-23 15:30:00,239.36,239.86,239.35,239.86,24866.0,188.2398,188.6331,188.232,188.6331,24866.0
2019-10-23 15:40:00,239.86,240.19,239.82,240.19,24095.0,188.6331,188.8926,188.6016,188.8926,24095.0
2019-10-23 15:50:00,240.21,240.68,240.18,240.38,85606.0,188.9083,189.2779,188.8847,189.042,85606.0
2019-10-24 09:30:00,240.6,240.73,239.58,240.11,16195.0,189.215,189.3172,188.4129,188.8297,16195.0
2019-10-24 09:40:00,240.08,240.59,240.08,240.3,12740.0,188.8061,189.2071,188.8061,188.9791,12740.0
2019-10-24 09:50:00,240.44,241.05,240.23,240.23,13508.0,189.0892,189.5689,188.924,188.924,13508.0
2019-10-24 10:00:00,240.29,240.89,240.27,240.65,9788.0,188.9712,189.4431,188.9555,189.2543,9788.0
2019-10-24 10:10:00,240.7,240.9,240.58,240.9,11512.0,189.2937,189.4509,189.1993,189.4509,11512.0
2019-10-24 10:20:00,240.75,240.89,240.73,240.81,8171.0,189.333,189.4431,189.3172,189.3802,8171.0
2019-10-24 10:30:00,240.87,240.88,240.63,240.66,8478.0,189.4273,189.4352,189.2386,189.2622,8478.0
2019-10-24 10:40:00,240.66,240.79,240.6,240.69,5120.0,189.2622,189.3644,189.215,189.2858,5120.0
2019-10-24 10:50:00,240.7,240.82,240.69,240.79,9234.0,189.2937,189.388,189.2858,189.3644,9234.0
2019-10-24 11:00:00,240.81,241.46,240.76,241.13,10953.0,189.3802,189.8913,189.3408,189.6318,10953.0
2019-10-24 11:10:00,241.14,241.31,241.14,241.19,1313.0,189.6397,189.7734,189.6397,189.679,1313.0
2019-10-24 11:20:00,241.18,241.54,241.06,241.46,11268.0,189.6711,189.9543,189.5768,189.8913,11268.0
2019-10-24 11:30:00,241.53,241.53,241.07,241.14,2977.0,189.9464,189.9464,189.5846,189.6397,2977.0
2019-10-24 11:40:00,241.23,241.77,241.22,241.77,3743.0,189.7105,190.1351,189.7026,190.1351,3743.0
2019-10-24 11:50:00,241.71,241.86,241.59,241.79,5468.0,190.088,190.2059,189.9936,190.1509,5468.0
2019-10-24 12:00:00,241.79,241.92,241.78,241.82,6260.0,190.1509,190.2531,190.143,190.1745,6260.0
2019-10-24 12:10:00,241.8,241.9,241.68,241.75,9575.0,190.1587,190.2374,190.0644,190.1194,9575.0
2019-10-24 12:20:00,241.78,241.98,241.76,241.87,5176.0,190.143,190.3003,190.1273,190.2138,5176.0
2019-10-24 12:30:00,241.87,241.9,241.34,241.58,6134.0,190.2138,190.2374,189.797,189.9857,6134.0
2019-10-24 12:40:00,241.52,241.52,241.24,241.33,3331.0,189.9385,189.9385,189.7183,189.7891,3331.0
2019-10-24 12:50:00,241.43,241.58,241.43,241.58,4037.0,189.8678,189.9857,189.8678,189.9857,4037.0
2019-10-24 13:00:00,241.71,241.86,241.54,241.58,3269.0,190.088,190.2059,189.9543,189.9857,3269.0
2019-10-24 13:10:00,241.55,241.67,241.5,241.62,4700.0,189.9621,190.0565,189.9228,190.0172,4700.0
2019-10-24 13:20:00,241.58,241.69,241.57,241.67,2637.0,189.9857,190.0722,189.9779,190.0565,2637.0
2019-10-24 13:30:00,241.72,241.78,241.62,241.68,5975.0,190.0958,190.143,190.0172,190.0644,5975.0
2019-10-24 13:40:00,241.66,241.66,241.29,241.39,3116.0,190.0486,190.0486,189.7577,189.8363,3116.0
2019-10-24 13:50:00,241.36,241.36,241.12,241.14,3985.0,189.8127,189.8127,189.624,189.6397,3985.0
2019-10-24 14:00:00,241.19,241.46,241.19,241.38,5338.0,189.679,189.8913,189.679,189.8284,5338.0
2019-10-24 14:10:00,241.38,241.4,240.76,240.89,5627.0,189.8284,189.8442,189.3408,189.4431,5627.0
2019-10-24 14:20:00,240.97,241.13,240.96,241.0,2000.0,189.506,189.6318,189.4981,189.5296,2000.0
2019-10-24 14:30:00,241.0,241.42,240.99,241.35,3620.0,189.5296,189.8599,189.5217,189.8048,3620.0
2019-10-24 14:40:00,241.23,241.38,241.17,241.38,3366.0,189.7105,189.8284,189.6633,189.8284,3366.0
2019-10-24 14:50:00,241.42,241.77,241.34,241.77,5332.0,189.8599,190.1351,189.797,190.1351,5332.0
2019-10-24 15:00:00,241.78,241.9,241.64,241.73,4525.0,190.143,190.2374,190.0329,190.1037,4525.0
2019-10-24 15:10:00,241.69,241.8,241.55,241.56,5079.0,190.0722,190.1587,189.9621,189.97,5079.0
2019-10-24 15:20:00,241.6,241.67,241.45,241.67,8596.0,190.0014,190.0565,189.8835,190.0565,8596.0
2019-10-24 15:30:00,241.67,241.82,241.3,241.4,7438.0,190.0565,190.1745,189.7655,189.8442,7438.0
2019-10-24 15:40:00,241.4,241.44,241.09,241.25,11072.0,189.8442,189.8756,189.6004,189.7262,11072.0
2019-10-24 15:50:00,241.23,241.57,241.17,241.3,44981.0,189.7105,189.9779,189.6633,189.7655,44981.0
2019-10-25 09:30:00,240.06,240.29,236.4,236.42,83915.0,188.7903,188.9712,185.912,185.9277,83915.0
2019-10-25 09:40:00,236.42,236.42,234.6,235.48,82918.0,185.9277,185.9277,184.4964,185.1885,82918.0
2019-10-25 09:50:00,235.26,235.9,235.02,235.77,31319.0,185.0155,185.5188,184.8267,185.4166,31319.0
2019-10-25 10:00:00,235.66,235.89,235.42,235.89,8366.0,185.3301,185.5109,185.1413,185.5109,8366.0
2019-10-25 10:10:00,235.73,236.0,235.68,235.92,12379.0,185.3851,185.5974,185.3458,185.5345,12379.0
2019-10-25 10:20:00,236.0,236.17,235.58,235.87,52157.0,185.5974,185.7311,185.2671,185.4952,52157.0
2019-10-25 10:30:00,235.84,236.43,235.76,235.99,24927.0,185.4716,185.9356,185.4087,185.5896,24927.0
2019-10-25 10:40:00,236.08,236.25,235.78,236.18,19258.0,185.6604,185.794,185.4244,185.739,19258.0
2019-10-25 10:50:00,236.18,236.25,235.77,236.18,8871.0,185.739,185.794,185.4166,185.739,8871.0
2019-10-25 11:00:00,236.23,236.33,235.92,236.17,4547.0,185.7783,185.857,185.5345,185.7311,4547.0
2019-10-25 11:10:00,236.23,236.28,235.13,235.13,5644.0,185.7783,185.8176,184.9132,184.9132,5644.0
2019-10-25 11:20:00,235.11,235.93,235.09,235.86,10543.0,184.8975,185.5424,184.8818,185.4873,10543.0
2019-10-25 11:30:00,235.93,236.06,235.31,235.35,11844.0,185.5424,185.6446,185.0548,185.0863,11844.0
2019-10-25 11:40:00,235.28,235.76,235.26,235.34,6257.0,185.0312,185.4087,185.0155,185.0784,6257.0
2019-10-25 11:50:00,235.21,235.53,235.08,235.09,8010.0,184.9762,185.2278,184.8739,184.8818,8010.0
2019-10-25 12:00:00,235.01,235.12,234.8,234.94,11140.0,184.8189,184.9054,184.6537,184.7638,11140.0
2019-10-25 12:10:00,234.95,235.19,234.94,235.11,11146.0,184.7717,184.9604,184.7638,184.8975,11146.0
2019-10-25 12:20:00,235.13,235.4,235.13,235.4,5569.0,184.9132,185.1256,184.9132,185.1256,5569.0
2019-10-25 12:30:00,235.4,235.44,234.8,235.27,12629.0,185.1256,185.157,184.6537,185.0233,12629.0
2019-10-25 12:40:00,235.19,235.19,234.8,234.87,7187.0,184.9604,184.9604,184.6537,184.7088,7187.0
2019-10-25 12:50:00,234.82,234.86,234.71,234.86,4351.0,184.6694,184.7009,184.5829,184.7009,4351.0
2019-10-25 13:00:00,234.78,234.83,234.6,234.6,5525.0,184.638,184.6773,184.4964,184.4964,5525.0
2019-10-25 13:10:00,234.65,234.86,234.63,234.81,7903.0,184.5358,184.7009,184.52,184.6616,7903.0
2019-10-25 13:20:00,234.85,234.87,234.68,234.68,4787.0,184.693,184.7088,184.5593,184.5593,4787.0
2019-10-25 13:30:00,234.71,234.78,234.55,234.6,7576.0,184.5829,184.638,184.4571,184.4964,7576.0
2019-10-25 13:40:00,234.57,234.9,234.57,234.86,13319.0,184.4728,184.7324,184.4728,184.7009,13319.0
2019-10-25 13:50:00,234.85,235.1,234.85,234.89,6742.0,184.693,184.8896,184.693,184.7245,6742.0
2019-10-25 14:00:00,234.82,235.01,234.81,234.91,2700.0,184.6694,184.8189,184.6616,184.7402,2700.0
2019-10-25 14:10:00,235.03,235.05,234.67,234.73,3485.0,184.8346,184.8503,184.5515,184.5987,3485.0
2019-10-25 14:20:00,234.54,234.74,234.5,234.61,4470.0,184.4492,184.6065,184.4178,184.5043,4470.0
2019-10-25 14:30:00,234.61,234.73,234.46,234.71,7824.0,184.5043,184.5987,184.3863,184.5829,7824.0
2019-10-25 14:40:00,234.63,234.63,234.44,234.5,8136.0,184.52,184.52,184.3706,184.4178,8136.0
2019-10-25 14:50:00,234.51,234.51,234.21,234.42,15325.0,184.4257,184.4257,184.1897,184.3549,15325.0
2019-10-25 15:00:00,234.35,234.68,234.28,234.47,8565.0,184.2998,184.5593,184.2448,184.3942,8565.0
2019-10-25 15:10:00,234.48,234.56,234.32,234.53,3822.0,184.4021,184.465,184.2762,184.4414,3822.0
2019-10-25 15:20:00,234.57,234.72,234.44,234.51,10007.0,184.4728,184.5908,184.3706,184.4257,10007.0
2019-10-25 15:30:00,234.53,234.58,234.29,234.29,11477.0,184.4414,184.4807,184.2526,184.2526,11477.0
2019-10-25 15:40:00,234.25,234.33,234.02,234.03,32317.0,184.2212,184.2841,184.0403,184.0482,32317.0
2019-10-25 15:50:00,234.07,234.39,233.92,233.92,76311.0,184.0796,184.3313,183.9617,183.9617,76311.0
2019-10-28 09:30:00,234.66,234.66,233.42,234.11,21769.0,184.5436,184.5436,183.5684,184.1111,21769.0
2019-10-28 09:40:00,233.99,234.63,233.55,233.59,9565.0,184.0167,184.52,183.6707,183.7021,9565.0
2019-10-28 09:50:00,233.67,233.81,233.33,233.5,11947.0,183.7651,183.8752,183.4977,183.6314,11947.0
2019-10-28 10:00:00,233.38,233.63,233.26,233.5,19664.0,183.537,183.7336,183.4426,183.6314,19664.0
2019-10-28 10:10:00,233.62,233.95,233.34,233.4,14816.0,183.7257,183.9853,183.5055,183.5527,14816.0
2019-10-28 10:20:00,233.49,233.63,233.38,233.44,9836.0,183.6235,183.7336,183.537,183.5842,9836.0
2019-10-28 10:30:00,233.51,233.74,233.42,233.62,7776.0,183.6392,183.8201,183.5684,183.7257,7776.0
2019-10-28 10:40:00,233.6,233.74,233.56,233.71,5306.0,183.71,183.8201,183.6785,183.7965,5306.0
2019-10-28 10:50:00,233.71,233.77,233.62,233.7,7815.0,183.7965,183.8437,183.7257,183.7886,7815.0
2019-10-28 11:00:00,233.68,233.86,233.54,233.55,8855.0,183.7729,183.9145,183.6628,183.6707,8855.0
2019-10-28 11:10:00,233.56,233.78,233.52,233.63,5828.0,183.6785,183.8516,183.6471,183.7336,5828.0
2019-10-28 11:20:00,233.67,233.83,233.63,233.74,8249.0,183.7651,183.8909,183.7336,183.8201,8249.0
2019-10-28 11:30:00,233.73,233.89,233.66,233.81,5400.0,183.8122,183.9381,183.7572,183.8752,5400.0
2019-10-28 11:40:00,233.83,233.93,233.71,233.74,11534.0,183.8909,183.9695,183.7965,183.8201,11534.0
2019-10-28 11:50:00,233.74,233.83,233.39,233.39,14166.0,183.8201,183.8909,183.5449,183.5449,14166.0
2019-10-28 12:00:00,233.4,233.75,233.38,233.45,5919.0,183.5527,183.828,183.537,183.592,5919.0
2019-10-28 12:10:00,233.44,233.48,233.19,233.19,13193.0,183.5842,183.6156,183.3876,183.3876,13193.0
2019-10-28 12:20:00,233.24,233.25,233.06,233.14,6995.0,183.4269,183.4348,183.2853,183.3482,6995.0
2019-10-28 12:30:00,233.08,233.23,233.07,233.18,5828.0,183.3011,183.419,183.2932,183.3797,5828.0
2019-10-28 12:40:00,233.18,233.28,233.18,233.25,18789.0,183.3797,183.4583,183.3797,183.4348,18789.0
2019-10-28 12:50:00,233.23,233.27,233.04,233.09,6477.0,183.419,183.4505,183.2696,183.3089,6477.0
2019-10-28 13:00:00,233.06,233.13,233.02,233.06,5173.0,183.2853,183.3404,183.2539,183.2853,5173.0
2019-10-28 13:10:00,233.05,233.09,232.89,232.95,11210.0,183.2775,183.3089,183.1516,183.1988,11210.0
2019-10-28 13:20:00,232.91,233.16,232.9,232.99,11607.0,183.1674,183.364,183.1595,183.2303,11607.0
2019-10-28 13:30:00,232.99,233.57,232.99,233.51,8734.0,183.2303,183.6864,183.2303,183.6392,8734.0
2019-10-28 13:40:00,233.55,233.58,233.36,233.45,7116.0,183.6707,183.6943,183.5213,183.592,7116.0
2019-10-28 13:50:00,233.48,233.58,233.39,233.39,7958.0,183.6156,183.6943,183.5449,183.5449,7958.0
2019-10-28 14:00:00,233.45,233.59,233.12,233.12,9478.0,183.592,183.7021,183.3325,183.3325,9478.0
2019-10-28 14:10:00,233.12,233.12,232.8,232.89,14798.0,183.3325,183.3325,183.0809,183.1516,14798.0
2019-10-28 14:20:00,232.86,232.88,232.64,232.69,11697.0,183.128,183.1438,182.955,182.9944,11697.0
2019-10-28 14:30:00,232.73,233.0,232.6,233.0,10996.0,183.0258,183.2381,182.9236,183.2381,10996.0
2019-10-28 14:40:00,232.99,233.12,232.91,233.03,7919.0,183.2303,183.3325,183.1674,183.2617,7919.0
2019-10-28 14:50:00,233.01,233.08,232.95,232.98,11207.0,183.246,183.3011,183.1988,183.2224,11207.0
2019-10-28 15:00:00,233.0,233.03,232.87,232.94,9471.0,183.2381,183.2617,183.1359,183.191,9471.0
2019-10-28 15:10:00,232.92,233.1,232.89,233.07,17645.0,183.1752,183.3168,183.1516,183.2932,17645.0
2019-10-28 15:20:00,233.1,233.11,232.9,233.02,18163.0,183.3168,183.3247,183.1595,183.2539,18163.0
2019-10-28 15:30:00,232.99,233.13,232.86,232.89,16416.0,183.2303,183.3404,183.128,183.1516,16416.0
2019-10-28 15:40:00,232.87,233.0,232.7,232.96,32189.0,183.1359,183.2381,183.0022,183.2067,32189.0
2019-10-28 15:50:00,232.94,233.15,232.7,232.71,84789.0,183.191,183.3561,183.0022,183.0101,84789.0
2019-10-29 09:30:00,232.67,234.71,232.67,234.6,34320.0,182.9786,184.5829,182.9786,184.4964,34320.0
2019-10-29 09:40:00,234.53,235.2,234.25,234.83,19151.0,184.4414,184.9683,184.2212,184.6773,19151.0
2019-10-29 09:50:00,234.82,235.07,234.4,234.85,10383.0,184.6694,184.8661,184.3391,184.693,10383.0
2019-10-29 10:00:00,235.09,235.22,234.56,234.96,11283.0,184.8818,184.984,184.465,184.7795,11283.0
2019-10-29 10:10:00,234.86,235.23,234.61,235.17,9120.0,184.7009,184.9919,184.5043,184.9447,9120.0
2019-10-29 10:20:00,235.22,235.22,234.66,234.89,7863.0,184.984,184.984,184.5436,184.7245,7863.0
2019-10-29 10:30:00,234.94,234.95,234.42,234.64,6887.0,184.7638,184.7717,184.3549,184.5279,6887.0
2019-10-29 10:40:00,234.74,234.77,234.27,234.33,8721.0,184.6065,184.6301,184.2369,184.2841,8721.0
2019-10-29 10:50:00,234.25,234.36,234.12,234.32,8064.0,184.2212,184.3077,184.1189,184.2762,8064.0
2019-10-29 11:00:00,234.27,235.0,234.27,234.82,9491.0,184.2369,184.811,184.2369,184.6694,9491.0
2019-10-29 11:10:00,234.82,235.01,234.76,234.76,6934.0,184.6694,184.8189,184.6223,184.6223,6934.0
2019-10-29 11:20:00,234.79,235.21,234.65,235.06,9120.0,184.6459,184.9762,184.5358,184.8582,9120.0
2019-10-29 11:30:00,235.05,235.31,234.88,235.11,15352.0,184.8503,185.0548,184.7166,184.8975,15352.0
2019-10-29 11:40:00,235.09,235.36,234.82,234.86,8533.0,184.8818,185.0941,184.6694,184.7009,8533.0
2019-10-29 11:50:00,234.85,234.95,234.48,234.64,6642.0,184.693,184.7717,184.4021,184.5279,6642.0
2019-10-29 12:00:00,234.6,235.08,234.6,235.08,5997.0,184.4964,184.8739,184.4964,184.8739,5997.0
2019-10-29 12:10:00,235.02,235.02,234.39,234.39,8694.0,184.8267,184.8267,184.3313,184.3313,8694.0
2019-10-29 12:20:00,234.35,234.55,234.21,234.5,6607.0,184.2998,184.4571,184.1897,184.4178,6607.0
2019-10-29 12:30:00,234.53,234.56,234.23,234.34,7904.0,184.4414,184.465,184.2055,184.292,7904.0
2019-10-29 12:40:00,234.26,234.29,234.04,234.22,5750.0,184.229,184.2526,184.056,184.1976,5750.0
2019-10-29 12:50:00,234.17,234.43,234.17,234.23,6224.0,184.1583,184.3627,184.1583,184.2055,6224.0
2019-10-29 13:00:00,234.23,234.73,234.23,234.65,6293.0,184.2055,184.5987,184.2055,184.5358,6293.0
2019-10-29 13:10:00,234.71,234.87,234.71,234.76,4900.0,184.5829,184.7088,184.5829,184.6223,4900.0
2019-10-29 13:20:00,234.8,234.87,234.75,234.78,5651.0,184.6537,184.7088,184.6144,184.638,5651.0
2019-10-29 13:30:00,234.82,234.84,234.5,234.81,4900.0,184.6694,184.6852,184.4178,184.6616,4900.0
2019-10-29 13:40:00,234.76,234.9,234.66,234.82,6516.0,184.6223,184.7324,184.5436,184.6694,6516.0
2019-10-29 13:50:00,234.8,235.02,234.74,234.74,6022.0,184.6537,184.8267,184.6065,184.6065,6022.0
2019-10-29 14:00:00,234.77,234.83,234.27,234.41,14015.0,184.6301,184.6773,184.2369,184.347,14015.0
2019-10-29 14:10:00,234.36,234.44,234.26,234.41,6313.0,184.3077,184.3706,184.229,184.347,6313.0
2019-10-29 14:20:00,234.37,234.42,234.04,234.32,7486.0,184.3156,184.3549,184.056,184.2762,7486.0
2019-10-29 14:30:00,234.32,234.83,234.2,234.8,13332.0,184.2762,184.6773,184.1819,184.6537,13332.0
2019-10-29 14:40:00,234.74,234.78,234.44,234.51,9790.0,184.6065,184.638,184.3706,184.4257,9790.0
2019-10-29 14:50:00,234.5,234.7,234.47,234.6,11853.0,184.4178,184.5751,184.3942,184.4964,11853.0
2019-10-29 15:00:00,234.51,234.67,234.16,234.24,14235.0,184.4257,184.5515,184.1504,184.2133,14235.0
2019-10-29 15:10:00,234.19,234.43,234.18,234.34,9069.0,184.174,184.3627,184.1661,184.292,9069.0
2019-10-29 15:20:00,234.34,234.65,234.32,234.44,14607.0,184.292,184.5358,184.2762,184.3706,14607.0
2019-10-29 15:30:00,234.41,234.52,234.01,234.16,22480.0,184.347,184.4335,184.0324,184.1504,22480.0
2019-10-29 15:40:00,234.16,234.28,233.83,234.0,31359.0,184.1504,184.2448,183.8909,184.0246,31359.0
2019-10-29 15:50:00,233.97,235.05,233.65,234.61,107467.0,184.001,184.8503,183.7493,184.5043,107467.0
2019-10-30 09:30:00,226.57,226.57,220.94,224.89,50008.0,178.1814,178.1814,173.7538,176.8602,50008.0
2019-10-30 09:40:00,224.92,224.92,222.18,223.23,99544.0,176.8838,176.8838,174.729,175.5547,99544.0
2019-10-30 09:50:00,223.15,224.61,222.79,224.37,41496.0,175.4918,176.64,175.2087,176.4513,41496.0
2019-10-30 10:00:00,224.31,224.61,222.5,222.5,48017.0,176.4041,176.64,174.9806,174.9806,48017.0
2019-10-30 10:10:00,222.8,223.48,221.53,221.66,63528.0,175.2166,175.7513,174.2178,174.32,63528.0
2019-10-30 10:20:00,221.61,221.87,220.49,220.5,67572.0,174.2807,174.4852,173.3999,173.4078,67572.0
2019-10-30 10:30:00,220.62,221.94,220.11,221.39,51275.0,173.5021,174.5402,173.1011,174.1077,51275.0
2019-10-30 10:40:00,221.42,221.42,219.5,219.94,66338.0,174.1313,174.1313,172.6213,172.9674,66338.0
2019-10-30 10:50:00,219.8,220.58,218.24,220.41,108098.0,172.8573,173.4707,171.6304,173.337,108098.0
2019-10-30 11:00:00,220.68,222.0,220.55,221.9,76835.0,173.5493,174.5874,173.4471,174.5088,76835.0
2019-10-30 11:10:00,221.75,221.75,220.88,221.35,23879.0,174.3908,174.3908,173.7066,174.0762,23879.0
2019-10-30 11:20:00,221.21,221.9,220.93,221.89,9062.0,173.9661,174.5088,173.7459,174.5009,9062.0
2019-10-30 11:30:00,221.8,221.89,220.77,221.89,14756.0,174.4301,174.5009,173.6201,174.5009,14756.0
2019-10-30 11:40:00,221.85,221.98,221.51,221.85,14955.0,174.4695,174.5717,174.2021,174.4695,14955.0
2019-10-30 11:50:00,221.74,221.92,221.53,221.57,28733.0,174.3829,174.5245,174.2178,174.2493,28733.0
2019-10-30 12:00:00,221.51,221.53,220.56,221.14,28229.0,174.2021,174.2178,173.455,173.9111,28229.0
2019-10-30 12:10:00,221.2,221.62,221.05,221.24,14838.0,173.9583,174.2886,173.8403,173.9897,14838.0
2019-10-30 12:20:00,221.29,221.55,221.01,221.19,28264.0,174.0291,174.2335,173.8089,173.9504,28264.0
2019-10-30 12:30:00,221.12,221.58,221.11,221.31,33759.0,173.8954,174.2571,173.8875,174.0448,33759.0
2019-10-30 12:40:00,221.35,221.58,221.25,221.5,16180.0,174.0762,174.2571,173.9976,174.1942,16180.0
2019-10-30 12:50:00,221.51,221.52,221.13,221.34,15134.0,174.2021,174.2099,173.9032,174.0684,15134.0
2019-10-30 13:00:00,221.34,221.34,219.8,219.89,14776.0,174.0684,174.0684,172.8573,172.9281,14776.0
2019-10-30 13:10:00,219.96,220.11,219.0,219.18,15059.0,172.9831,173.1011,172.2281,172.3697,15059.0
2019-10-30 13:20:00,219.05,219.26,218.86,219.16,16719.0,172.2675,172.4326,172.118,172.354,16719.0
2019-10-30 13:30:00,219.17,219.6,218.94,219.6,20576.0,172.3618,172.7,172.1809,172.7,20576.0
2019-10-30 13:40:00,219.74,219.85,219.53,219.8,26213.0,172.8101,172.8966,172.6449,172.8573,26213.0
2019-10-30 13:50:00,219.88,221.39,219.88,220.91,42906.0,172.9202,174.1077,172.9202,173.7302,42906.0
2019-10-30 14:00:00,220.78,221.27,220.41,220.89,19810.0,173.628,174.0133,173.337,173.7145,19810.0
2019-10-30 14:10:00,220.94,221.2,220.77,221.09,16657.0,173.7538,173.9583,173.6201,173.8718,16657.0
2019-10-30 14:20:00,221.16,221.22,220.93,221.17,16133.0,173.9268,173.974,173.7459,173.9347,16133.0
2019-10-30 14:30:00,221.14,221.19,220.02,220.97,26477.0,173.9111,173.9504,173.0303,173.7774,26477.0
2019-10-30 14:40:00,221.03,221.77,220.96,221.58,28889.0,173.8246,174.4065,173.7695,174.2571,28889.0
2019-10-30 14:50:00,221.49,221.61,221.01,221.07,44188.0,174.1863,174.2807,173.8089,173.856,44188.0
2019-10-30 15:00:00,221.08,222.08,221.08,221.91,21346.0,173.8639,174.6503,173.8639,174.5166,21346.0
2019-10-30 15:10:00,221.86,222.52,221.85,222.45,21165.0,174.4773,174.9964,174.4695,174.9413,21165.0
2019-10-30 15:20:00,222.41,222.74,222.28,222.74,26673.0,174.9099,175.1694,174.8076,175.1694,26673.0
2019-10-30 15:30:00,222.78,222.99,221.9,222.43,53459.0,175.2008,175.366,174.5088,174.9256,53459.0
2019-10-30 15:40:00,222.46,222.89,222.41,222.81,47523.0,174.9492,175.2873,174.9099,175.2244,47523.0
2019-10-30 15:50:00,222.81,223.43,222.81,223.26,96293.0,175.2244,175.712,175.2244,175.5783,96293.0
2019-10-31 09:30:00,223.93,225.22,223.08,225.22,19908.0,176.1052,177.1197,175.4368,177.1197,19908.0
2019-10-31 09:40:00,225.2,225.88,224.66,224.91,21364.0,177.104,177.6388,176.6793,176.8759,21364.0
2019-10-31 09:50:00,225.01,225.62,224.05,224.42,24507.0,176.9546,177.4343,176.1996,176.4906,24507.0
2019-10-31 10:00:00,224.34,225.35,224.2,225.02,14156.0,176.4277,177.222,176.3176,176.9624,14156.0
2019-10-31 10:10:00,225.3,226.02,225.16,226.02,9808.0,177.1826,177.7489,177.0725,177.7489,9808.0
2019-10-31 10:20:00,226.09,226.66,224.83,224.9,27567.0,177.8039,178.2522,176.813,176.8681,27567.0
2019-10-31 10:30:00,224.9,225.15,224.41,225.03,5769.0,176.8681,177.0647,176.4827,176.9703,5769.0
2019-10-31 10:40:00,225.02,225.14,224.44,224.77,19612.0,176.9624,177.0568,176.5063,176.7658,19612.0
2019-10-31 10:50:00,224.69,225.08,224.48,224.81,7461.0,176.7029,177.0096,176.5378,176.7973,7461.0
2019-10-31 11:00:00,224.91,225.05,224.62,224.62,7667.0,176.8759,176.986,176.6479,176.6479,7667.0
2019-10-31 11:10:00,224.71,225.06,224.56,224.89,4747.0,176.7186,176.9939,176.6007,176.8602,4747.0
2019-10-31 11:20:00,225.03,225.3,224.95,224.98,13604.0,176.9703,177.1826,176.9074,176.931,13604.0
2019-10-31 11:30:00,224.9,224.9,224.54,224.72,4564.0,176.8681,176.8681,176.585,176.7265,4564.0
2019-10-31 11:40:00,224.71,224.83,224.45,224.72,15491.0,176.7186,176.813,176.5142,176.7265,15491.0
2019-10-31 11:50:00,224.83,224.96,224.43,224.92,27605.0,176.813,176.9153,176.4984,176.8838,27605.0
2019-10-31 12:00:00,224.86,224.86,224.55,224.62,7812.0,176.8366,176.8366,176.5928,176.6479,7812.0
2019-10-31 12:10:00,224.56,224.74,224.5,224.63,9155.0,176.6007,176.7422,176.5535,176.6557,9155.0
2019-10-31 12:20:00,224.59,224.59,223.76,223.79,9424.0,176.6243,176.6243,175.9715,175.9951,9424.0
2019-10-31 12:30:00,223.73,223.86,223.46,223.46,6552.0,175.9479,176.0502,175.7356,175.7356,6552.0
2019-10-31 12:40:00,223.37,223.37,222.67,222.82,28046.0,175.6648,175.6648,175.1143,175.2323,28046.0
2019-10-31 12:50:00,222.87,223.32,222.79,223.27,5800.0,175.2716,175.6255,175.2087,175.5862,5800.0
2019-10-31 13:00:00,223.31,223.32,222.98,223.11,7963.0,175.6176,175.6255,175.3581,175.4604,7963.0
2019-10-31 13:10:00,223.14,223.26,222.81,222.85,6713.0,175.4839,175.5783,175.2244,175.2559,6713.0
2019-10-31 13:20:00,222.84,223.15,222.72,223.15,5683.0,175.248,175.4918,175.1536,175.4918,5683.0
2019-10-31 13:30:00,223.12,223.28,223.06,223.21,8358.0,175.4682,175.594,175.421,175.539,8358.0
2019-10-31 13:40:00,223.21,223.22,223.02,223.09,7997.0,175.539,175.5469,175.3896,175.4446,7997.0
2019-10-31 13:50:00,223.06,223.17,222.92,223.06,5228.0,175.421,175.5075,175.3109,175.421,5228.0
2019-10-31 14:00:00,223.09,223.17,222.77,222.88,8849.0,175.4446,175.5075,175.193,175.2795,8849.0
2019-10-31 14:10:00,222.87,223.1,222.87,222.95,32314.0,175.2716,175.4525,175.2716,175.3345,32314.0
2019-10-31 14:20:00,222.92,223.6,222.91,223.35,26222.0,175.3109,175.8457,175.3031,175.6491,26222.0
2019-10-31 14:30:00,223.37,223.68,223.22,223.47,10820.0,175.6648,175.9086,175.5469,175.7435,10820.0
2019-10-31 14:40:00,223.44,223.44,223.19,223.31,11009.0,175.7199,175.7199,175.5233,175.6176,11009.0
2019-10-31 14:50:00,223.37,223.66,223.32,223.66,14042.0,175.6648,175.8929,175.6255,175.8929,14042.0
2019-10-31 15:00:00,223.62,223.68,223.48,223.54,12361.0,175.8614,175.9086,175.7513,175.7985,12361.0
2019-10-31 15:10:00,223.55,223.61,223.3,223.36,16238.0,175.8064,175.8536,175.6098,175.657,16238.0
2019-10-31 15:20:00,223.38,223.39,223.09,223.15,19940.0,175.6727,175.6806,175.4446,175.4918,19940.0
2019-10-31 15:30:00,223.15,223.35,222.92,223.03,34591.0,175.4918,175.6491,175.3109,175.3974,34591.0
2019-10-31 15:40:00,223.04,223.09,222.8,222.84,28327.0,175.4053,175.4446,175.2166,175.248,28327.0
2019-10-31 15:50:00,222.83,222.95,222.5,222.89,120882.0,175.2402,175.3345,174.9806,175.2873,120882.0
2019-11-01 09:30:00,223.77,224.23,223.0,223.71,16810.0,175.9794,176.3412,175.3738,175.9322,16810.0
2019-11-01 09:40:00,223.93,224.48,223.57,223.57,7559.0,176.1052,176.5378,175.8221,175.8221,7559.0
2019-11-01 09:50:00,223.71,223.9,222.86,223.15,13741.0,175.9322,176.0816,175.2637,175.4918,13741.0
2019-11-01 10:00:00,223.05,223.25,222.63,222.85,22712.0,175.4132,175.5705,175.0829,175.2559,22712.0
2019-11-01 10:10:00,222.97,222.97,222.02,222.02,7000.0,175.3503,175.3503,174.6031,174.6031,7000.0
2019-11-01 10:20:00,222.02,222.29,221.89,222.19,6515.0,174.6031,174.8155,174.5009,174.7368,6515.0
2019-11-01 10:30:00,222.2,222.4,221.6,221.7,8675.0,174.7447,174.902,174.2728,174.3515,8675.0
2019-11-01 10:40:00,221.7,221.7,221.12,221.26,7945.0,174.3515,174.3515,173.8954,174.0055,7945.0
2019-11-01 10:50:00,221.26,221.26,220.93,220.93,15965.0,174.0055,174.0055,173.7459,173.7459,15965.0
2019-11-01 11:00:00,220.83,220.98,220.78,220.86,8566.0,173.6673,173.7853,173.628,173.6909,8566.0
2019-11-01 11:10:00,220.83,220.9,220.57,220.79,12097.0,173.6673,173.7223,173.4628,173.6358,12097.0
2019-11-01 11:20:00,220.75,220.98,220.72,220.92,12155.0,173.6044,173.7853,173.5808,173.7381,12155.0
2019-11-01 11:30:00,220.92,221.02,220.75,220.83,9830.0,173.7381,173.8167,173.6044,173.6673,9830.0
2019-11-01 11:40:00,220.79,220.79,220.16,220.16,8167.0,173.6358,173.6358,173.1404,173.1404,8167.0
2019-11-01 11:50:00,220.16,220.34,220.13,220.3,12536.0,173.1404,173.2819,173.1168,173.2505,12536.0
2019-11-01 12:00:00,220.36,220.36,220.08,220.09,8285.0,173.2977,173.2977,173.0775,173.0853,8285.0
2019-11-01 12:10:00,220.11,220.12,219.82,220.04,24907.0,173.1011,173.1089,172.873,173.046,24907.0
2019-11-01 12:20:00,220.01,220.12,219.71,219.89,17480.0,173.0224,173.1089,172.7865,172.9281,17480.0
2019-11-01 12:30:00,219.86,220.2,219.83,220.19,15240.0,172.9045,173.1718,172.8809,173.164,15240.0
2019-11-01 12:40:00,220.19,220.22,219.89,219.92,8928.0,173.164,173.1876,172.9281,172.9516,8928.0
2019-11-01 12:50:00,219.95,220.0,219.7,219.76,29099.0,172.9752,173.0146,172.7786,172.8258,29099.0
2019-11-01 13:00:00,219.86,220.04,219.79,220.01,11469.0,172.9045,173.046,172.8494,173.0224,11469.0
2019-11-01 13:10:00,220.02,220.12,219.52,219.56,9022.0,173.0303,173.1089,172.6371,172.6685,9022.0
2019-11-01 13:20:00,219.58,219.82,219.58,219.64,11842.0,172.6843,172.873,172.6843,172.7314,11842.0
2019-11-01 13:30:00,219.63,219.83,219.59,219.8,6223.0,172.7236,172.8809,172.6921,172.8573,6223.0
2019-11-01 13:40:00,219.8,219.91,219.48,219.52,12691.0,172.8573,172.9438,172.6056,172.6371,12691.0
2019-11-01 13:50:00,219.42,219.57,219.25,219.28,17080.0,172.5584,172.6764,172.4247,172.4483,17080.0
2019-11-01 14:00:00,219.27,219.36,219.05,219.1,15376.0,172.4405,172.5112,172.2675,172.3068,15376.0
2019-11-01 14:10:00,219.1,219.1,218.74,218.92,13671.0,172.3068,172.3068,172.0237,172.1652,13671.0
2019-11-01 14:20:00,218.99,219.02,218.63,218.64,28571.0,172.2203,172.2439,171.9372,171.945,28571.0
2019-11-01 14:30:00,218.64,218.97,218.63,218.87,32684.0,171.945,172.2045,171.9372,172.1259,32684.0
2019-11-01 14:40:00,218.91,219.28,218.89,219.06,12352.0,172.1574,172.4483,172.1416,172.2753,12352.0
2019-11-01 14:50:00,219.05,219.73,218.99,219.5,14221.0,172.2675,172.8022,172.2203,172.6213,14221.0
2019-11-01 15:00:00,219.49,219.57,219.32,219.32,13005.0,172.6135,172.6764,172.4798,172.4798,13005.0
2019-11-01 15:10:00,219.36,219.61,219.35,219.46,10701.0,172.5112,172.7079,172.5034,172.5899,10701.0
2019-11-01 15:20:00,219.48,219.78,219.34,219.78,22462.0,172.6056,172.8415,172.4955,172.8415,22462.0
2019-11-01 15:30:00,219.78,219.93,219.56,219.76,30654.0,172.8415,172.9595,172.6685,172.8258,30654.0
2019-11-01 15:40:00,219.77,219.88,219.52,219.64,48262.0,172.8337,172.9202,172.6371,172.7314,48262.0
2019-11-01 15:50:00,219.64,219.73,219.12,219.25,183789.0,172.7314,172.8022,172.3225,172.4247,183789.0
2019-11-04 09:30:00,219.08,219.08,217.14,217.77,56634.0,172.291,172.291,170.7654,171.2608,56634.0
2019-11-04 09:40:00,217.74,217.78,216.79,216.86,9277.0,171.2372,171.2687,170.4901,170.5452,9277.0
2019-11-04 09:50:00,216.84,217.48,216.82,217.13,15742.0,170.5294,171.0328,170.5137,170.7575,15742.0
2019-11-04 10:00:00,217.01,217.36,216.82,217.28,13868.0,170.6631,170.9384,170.5137,170.8755,13868.0
2019-11-04 10:10:00,217.22,217.31,216.92,217.28,17356.0,170.8283,170.8991,170.5924,170.8755,17356.0
2019-11-04 10:20:00,217.24,217.3,217.0,217.21,27934.0,170.844,170.8912,170.6553,170.8204,27934.0
2019-11-04 10:30:00,217.14,217.26,216.96,217.06,26580.0,170.7654,170.8597,170.6238,170.7025,26580.0
2019-11-04 10:40:00,217.01,217.11,216.75,216.75,19365.0,170.6631,170.7418,170.4587,170.4587,19365.0
2019-11-04 10:50:00,216.74,216.81,216.38,216.39,10080.0,170.4508,170.5058,170.1677,170.1755,10080.0
2019-11-04 11:00:00,216.31,216.59,216.19,216.5,12519.0,170.1126,170.3328,170.0183,170.2621,12519.0
2019-11-04 11:10:00,216.53,216.7,216.09,216.42,12993.0,170.2856,170.4193,169.9396,170.1991,12993.0
2019-11-04 11:20:00,216.46,216.75,216.29,216.31,14114.0,170.2306,170.4587,170.0969,170.1126,14114.0
2019-11-04 11:30:00,216.34,216.55,216.26,216.38,18822.0,170.1362,170.3014,170.0733,170.1677,18822.0
2019-11-04 11:40:00,216.4,216.48,216.22,216.39,11130.0,170.1834,170.2463,170.0419,170.1755,11130.0
2019-11-04 11:50:00,216.41,216.47,215.68,215.85,15969.0,170.1913,170.2385,169.6172,169.7509,15969.0
2019-11-04 12:00:00,215.94,216.1,215.78,215.85,11616.0,169.8217,169.9475,169.6958,169.7509,11616.0
2019-11-04 12:10:00,215.87,216.07,215.74,215.76,13967.0,169.7666,169.9239,169.6644,169.6801,13967.0
2019-11-04 12:20:00,215.78,215.92,215.38,215.92,10017.0,169.6958,169.8059,169.3813,169.8059,10017.0
2019-11-04 12:30:00,215.95,216.61,215.93,216.44,16336.0,169.8295,170.3486,169.8138,170.2149,16336.0
2019-11-04 12:40:00,216.45,216.61,216.33,216.33,9862.0,170.2227,170.3486,170.1284,170.1284,9862.0
2019-11-04 12:50:00,216.32,216.38,216.01,216.01,8471.0,170.1205,170.1677,169.8767,169.8767,8471.0
2019-11-04 13:00:00,215.98,216.09,215.91,215.97,9728.0,169.8531,169.9396,169.7981,169.8452,9728.0
2019-11-04 13:10:00,215.99,216.05,215.93,216.03,11070.0,169.861,169.9082,169.8138,169.8924,11070.0
2019-11-04 13:20:00,216.01,216.36,215.91,216.35,20295.0,169.8767,170.152,169.7981,170.1441,20295.0
2019-11-04 13:30:00,216.34,216.39,216.02,216.04,13180.0,170.1362,170.1755,169.8846,169.9003,13180.0
2019-11-04 13:40:00,216.08,216.23,215.81,215.94,13406.0,169.9318,170.0497,169.7194,169.8217,13406.0
2019-11-04 13:50:00,215.97,215.97,215.69,215.83,12956.0,169.8452,169.8452,169.625,169.7351,12956.0
2019-11-04 14:00:00,215.8,215.99,215.75,215.98,8482.0,169.7116,169.861,169.6722,169.8531,8482.0
2019-11-04 14:10:00,215.95,216.15,215.95,216.08,12711.0,169.8295,169.9868,169.8295,169.9318,12711.0
2019-11-04 14:20:00,216.05,216.34,215.98,216.34,10839.0,169.9082,170.1362,169.8531,170.1362,10839.0
2019-11-04 14:30:00,216.38,216.38,216.17,216.23,12032.0,170.1677,170.1677,170.0025,170.0497,12032.0
2019-11-04 14:40:00,216.25,216.29,216.13,216.15,11279.0,170.0654,170.0969,169.9711,169.9868,11279.0
2019-11-04 14:50:00,216.16,216.47,216.09,216.35,12474.0,169.9947,170.2385,169.9396,170.1441,12474.0
2019-11-04 15:00:00,216.37,216.44,216.24,216.29,19190.0,170.1598,170.2149,170.0576,170.0969,19190.0
2019-11-04 15:10:00,216.31,216.34,216.08,216.18,32492.0,170.1126,170.1362,169.9318,170.0104,32492.0
2019-11-04 15:20:00,216.18,216.2,216.05,216.09,20559.0,170.0104,170.0261,169.9082,169.9396,20559.0
2019-11-04 15:30:00,216.11,216.11,215.6,215.65,29690.0,169.9553,169.9553,169.5543,169.5936,29690.0
2019-11-04 15:40:00,215.63,215.85,215.52,215.85,52582.0,169.5779,169.7509,169.4914,169.7509,52582.0
2019-11-04 15:50:00,215.85,216.13,215.72,216.09,109165.0,169.7509,169.9711,169.6486,169.9396,109165.0
2019-11-05 09:30:00,215.66,215.66,214.18,214.58,46160.0,169.6015,169.6015,168.4375,168.7521,46160.0
2019-11-05 09:40:00,214.72,215.21,213.63,215.0,28209.0,168.8622,169.2476,168.005,169.0824,28209.0
2019-11-05 09:50:00,215.15,215.24,214.76,215.0,87344.0,169.2004,169.2712,168.8937,169.0824,87344.0
2019-11-05 10:00:00,215.08,215.15,214.7,214.99,33216.0,169.1453,169.2004,168.8465,169.0745,33216.0
2019-11-05 10:10:00,215.0,215.1,214.79,214.83,40012.0,169.0824,169.1611,168.9173,168.9487,40012.0
2019-11-05 10:20:00,214.82,215.49,214.82,215.13,38215.0,168.9409,169.4678,168.9409,169.1846,38215.0
2019-11-05 10:30:00,215.17,215.27,214.97,215.06,22192.0,169.2161,169.2947,169.0588,169.1296,22192.0
2019-11-05 10:40:00,215.05,215.1,214.81,214.96,27037.0,169.1217,169.1611,168.933,169.051,27037.0
2019-11-05 10:50:00,214.82,215.07,214.42,214.42,9556.0,168.9409,169.1375,168.6263,168.6263,9556.0
2019-11-05 11:00:00,214.35,214.49,213.61,213.98,15654.0,168.5712,168.6813,167.9893,168.2803,15654.0
2019-11-05 11:10:00,214.0,214.33,213.76,214.22,16838.0,168.296,168.5555,168.1072,168.469,16838.0
2019-11-05 11:20:00,214.24,214.53,213.93,214.39,31489.0,168.4847,168.7128,168.2409,168.6027,31489.0
2019-11-05 11:30:00,214.39,215.12,214.1,215.0,22992.0,168.6027,169.1768,168.3746,169.0824,22992.0
2019-11-05 11:40:00,215.0,215.07,214.73,214.96,18386.0,169.0824,169.1375,168.8701,169.051,18386.0
2019-11-05 11:50:00,214.96,215.21,214.74,214.79,23626.0,169.051,169.2476,168.8779,168.9173,23626.0
2019-11-05 12:00:00,214.79,215.15,214.76,215.07,10070.0,168.9173,169.2004,168.8937,169.1375,10070.0
2019-11-05 12:10:00,215.05,215.05,214.68,214.7,17139.0,169.1217,169.1217,168.8308,168.8465,17139.0
2019-11-05 12:20:00,214.7,214.77,214.49,214.77,11921.0,168.8465,168.9015,168.6813,168.9015,11921.0
2019-11-05 12:30:00,214.73,215.06,214.61,215.0,30209.0,168.8701,169.1296,168.7757,169.0824,30209.0
2019-11-05 12:40:00,215.01,215.01,214.84,214.88,10782.0,169.0903,169.0903,168.9566,168.988,10782.0
2019-11-05 12:50:00,214.83,214.96,214.77,214.85,9653.0,168.9487,169.051,168.9015,168.9644,9653.0
2019-11-05 13:00:00,214.89,215.0,214.74,214.77,20548.0,168.9959,169.0824,168.8779,168.9015,20548.0
2019-11-05 13:10:00,214.72,214.97,214.65,214.73,13430.0,168.8622,169.0588,168.8072,168.8701,13430.0
2019-11-05 13:20:00,214.67,214.81,214.55,214.74,7676.0,168.8229,168.933,168.7285,168.8779,7676.0
2019-11-05 13:30:00,214.7,214.85,214.57,214.8,15217.0,168.8465,168.9644,168.7442,168.9251,15217.0
2019-11-05 13:40:00,214.8,215.04,214.79,214.87,38110.0,168.9251,169.1139,168.9173,168.9802,38110.0
2019-11-05 13:50:00,214.88,214.98,214.65,214.68,14667.0,168.988,169.0667,168.8072,168.8308,14667.0
2019-11-05 14:00:00,214.71,214.9,214.67,214.88,8264.0,168.8543,169.0038,168.8229,168.988,8264.0
2019-11-05 14:10:00,214.89,214.92,214.69,214.86,9681.0,168.9959,169.0195,168.8386,168.9723,9681.0
2019-11-05 14:20:00,214.84,214.99,214.77,214.92,26894.0,168.9566,169.0745,168.9015,169.0195,26894.0
2019-11-05 14:30:00,214.9,214.93,214.68,214.84,8898.0,169.0038,169.0274,168.8308,168.9566,8898.0
2019-11-05 14:40:00,214.85,215.03,214.84,214.96,21180.0,168.9644,169.106,168.9566,169.051,21180.0
2019-11-05 14:50:00,214.94,214.96,214.83,214.87,23232.0,169.0352,169.051,168.9487,168.9802,23232.0
2019-11-05 15:00:00,214.87,215.34,214.76,215.3,38881.0,168.9802,169.3498,168.8937,169.3183,38881.0
2019-11-05 15:10:00,215.24,215.33,215.1,215.28,75218.0,169.2712,169.3419,169.1611,169.3026,75218.0
2019-11-05 15:20:00,215.26,215.73,215.25,215.34,21930.0,169.2869,169.6565,169.279,169.3498,21930.0
2019-11-05 15:30:00,215.38,215.49,214.83,215.04,40400.0,169.3813,169.4678,168.9487,169.1139,40400.0
2019-11-05 15:40:00,215.03,215.08,214.88,215.06,37648.0,169.106,169.1453,168.988,169.1296,37648.0
2019-11-05 15:50:00,215.07,215.33,215.05,215.24,102164.0,169.1375,169.3419,169.1217,169.2712,102164.0
2019-11-06 09:30:00,216.11,216.71,215.54,215.54,18700.0,169.9553,170.4272,169.5071,169.5071,18700.0
2019-11-06 09:40:00,215.6,215.81,214.8,215.18,7458.0,169.5543,169.7194,168.9251,169.224,7458.0
2019-11-06 09:50:00,215.27,215.62,215.0,215.07,11824.0,169.2947,169.57,169.0824,169.1375,11824.0
2019-11-06 10:00:00,215.17,215.57,214.97,215.4,9771.0,169.2161,169.5307,169.0588,169.397,9771.0
2019-11-06 10:10:00,215.42,215.51,214.74,215.3,20692.0,169.4127,169.4835,168.8779,169.3183,20692.0
2019-11-06 10:20:00,215.48,215.54,214.49,214.5,22797.0,169.4599,169.5071,168.6813,168.6892,22797.0
2019-11-06 10:30:00,214.41,214.63,213.89,214.05,12817.0,168.6184,168.7914,168.2095,168.3353,12817.0
2019-11-06 10:40:00,214.11,214.12,213.31,213.54,21711.0,168.3825,168.3904,167.7533,167.9342,21711.0
2019-11-06 10:50:00,213.61,213.9,213.6,213.78,5944.0,167.9893,168.2173,167.9814,168.123,5944.0
2019-11-06 11:00:00,213.77,213.96,213.26,213.29,7516.0,168.1151,168.2645,167.714,167.7376,7516.0
2019-11-06 11:10:00,213.28,213.63,213.28,213.53,10759.0,167.7298,168.005,167.7298,167.9264,10759.0
2019-11-06 11:20:00,213.57,213.89,213.57,213.89,8212.0,167.9578,168.2095,167.9578,168.2095,8212.0
2019-11-06 11:30:00,213.85,214.14,213.63,214.04,9776.0,168.178,168.4061,168.005,168.3274,9776.0
2019-11-06 11:40:00,214.16,214.52,213.91,214.49,8436.0,168.4218,168.7049,168.2252,168.6813,8436.0
2019-11-06 11:50:00,214.4,214.54,213.9,213.94,9048.0,168.6106,168.7207,168.2173,168.2488,9048.0
2019-11-06 12:00:00,213.92,214.1,213.8,214.1,8620.0,168.2331,168.3746,168.1387,168.3746,8620.0
2019-11-06 12:10:00,214.08,214.08,213.89,213.92,8503.0,168.3589,168.3589,168.2095,168.2331,8503.0
2019-11-06 12:20:00,213.93,214.1,213.75,213.91,15905.0,168.2409,168.3746,168.0994,168.2252,15905.0
2019-11-06 12:30:00,213.89,214.11,213.81,214.02,20103.0,168.2095,168.3825,168.1466,168.3117,20103.0
2019-11-06 12:40:00,214.0,214.18,213.96,214.12,9823.0,168.296,168.4375,168.2645,168.3904,9823.0
2019-11-06 12:50:00,214.09,214.13,214.0,214.06,2603.0,168.3668,168.3982,168.296,168.3432,2603.0
2019-11-06 13:00:00,214.02,214.23,213.93,214.0,13806.0,168.3117,168.4769,168.2409,168.296,13806.0
2019-11-06 13:10:00,214.0,214.07,213.8,213.84,19173.0,168.296,168.351,168.1387,168.1702,19173.0
2019-11-06 13:20:00,213.88,214.0,213.8,213.95,6586.0,168.2016,168.296,168.1387,168.2567,6586.0
2019-11-06 13:30:00,213.94,214.06,213.84,214.06,4350.0,168.2488,168.3432,168.1702,168.3432,4350.0
2019-11-06 13:40:00,214.07,214.07,213.78,213.9,4527.0,168.351,168.351,168.123,168.2173,4527.0
2019-11-06 13:50:00,213.87,214.06,213.83,213.94,8737.0,168.1937,168.3432,168.1623,168.2488,8737.0
2019-11-06 14:00:00,213.89,214.07,213.87,213.97,8394.0,168.2095,168.351,168.1937,168.2724,8394.0
2019-11-06 14:10:00,213.98,214.07,213.92,214.03,10463.0,168.2803,168.351,168.2331,168.3196,10463.0
2019-11-06 14:20:00,214.04,214.1,213.66,213.66,6892.0,168.3274,168.3746,168.0286,168.0286,6892.0
2019-11-06 14:30:00,213.64,213.69,213.47,213.53,9650.0,168.0129,168.0522,167.8792,167.9264,9650.0
2019-11-06 14:40:00,213.49,213.56,213.44,213.5,4439.0,167.8949,167.95,167.8556,167.9028,4439.0
2019-11-06 14:50:00,213.5,213.62,213.44,213.62,4196.0,167.9028,167.9971,167.8556,167.9971,4196.0
2019-11-06 15:00:00,213.59,213.67,213.41,213.43,8465.0,167.9735,168.0365,167.832,167.8477,8465.0
2019-11-06 15:10:00,213.47,213.94,213.46,213.94,10672.0,167.8792,168.2488,167.8713,168.2488,10672.0
2019-11-06 15:20:00,213.93,214.55,213.93,214.47,24809.0,168.2409,168.7285,168.2409,168.6656,24809.0
2019-11-06 15:30:00,214.42,214.64,214.38,214.63,15010.0,168.6263,168.7993,168.5948,168.7914,15010.0
2019-11-06 15:40:00,214.63,214.75,214.57,214.67,19323.0,168.7914,168.8858,168.7442,168.8229,19323.0
2019-11-06 15:50:00,214.65,214.73,214.33,214.49,85405.0,168.8072,168.8701,168.5555,168.6813,85405.0
2019-11-07 09:30:00,213.91,214.42,213.19,214.0,22314.0,168.2252,168.6263,167.659,168.296,22314.0
2019-11-07 09:40:00,213.88,214.0,213.2,213.83,10888.0,168.2016,168.296,167.6668,168.1623,10888.0
2019-11-07 09:50:00,213.91,214.13,213.4,213.59,6107.0,168.2252,168.3982,167.8241,167.9735,6107.0
2019-11-07 10:00:00,213.59,214.12,213.32,213.38,11951.0,167.9735,168.3904,167.7612,167.8084,11951.0
2019-11-07 10:10:00,213.42,214.19,213.38,214.11,7854.0,167.8399,168.4454,167.8084,168.3825,7854.0
2019-11-07 10:20:00,214.04,214.22,213.85,213.85,5600.0,168.3274,168.469,168.178,168.178,5600.0
2019-11-07 10:30:00,213.86,214.08,213.35,213.35,16362.0,168.1859,168.3589,167.7848,167.7848,16362.0
2019-11-07 10:40:00,213.38,213.5,213.16,213.16,4284.0,167.8084,167.9028,167.6354,167.6354,4284.0
2019-11-07 10:50:00,213.17,213.21,212.84,212.89,17480.0,167.6432,167.6747,167.3837,167.423,17480.0
2019-11-07 11:00:00,212.84,212.85,212.18,212.51,21314.0,167.3837,167.3916,166.8647,167.1242,21314.0
2019-11-07 11:10:00,212.33,212.52,212.07,212.51,5377.0,166.9826,167.1321,166.7782,167.1242,5377.0
2019-11-07 11:20:00,212.5,213.1,212.46,213.04,13529.0,167.1163,167.5882,167.0849,167.541,13529.0
2019-11-07 11:30:00,213.07,213.28,212.66,212.86,9890.0,167.5646,167.7298,167.2422,167.3995,9890.0
2019-11-07 11:40:00,212.74,212.95,212.59,212.85,7519.0,167.3051,167.4702,167.1871,167.3916,7519.0
2019-11-07 11:50:00,212.87,213.57,212.87,213.44,16095.0,167.4073,167.9578,167.4073,167.8556,16095.0
2019-11-07 12:00:00,213.43,213.55,213.23,213.3,10969.0,167.8477,167.9421,167.6904,167.7455,10969.0
2019-11-07 12:10:00,213.27,213.27,212.69,212.69,32175.0,167.7219,167.7219,167.2658,167.2658,32175.0
2019-11-07 12:20:00,212.7,212.99,212.63,212.73,10999.0,167.2736,167.5017,167.2186,167.2972,10999.0
2019-11-07 12:30:00,212.69,213.07,212.69,212.96,22361.0,167.2658,167.5646,167.2658,167.4781,22361.0
2019-11-07 12:40:00,212.95,213.06,212.82,213.04,21890.0,167.4702,167.5567,167.368,167.541,21890.0
2019-11-07 12:50:00,213.12,213.21,213.04,213.11,8343.0,167.6039,167.6747,167.541,167.5961,8343.0
2019-11-07 13:00:00,213.06,213.18,213.05,213.12,10287.0,167.5567,167.6511,167.5489,167.6039,10287.0
2019-11-07 13:10:00,213.14,213.16,212.96,213.15,9973.0,167.6197,167.6354,167.4781,167.6275,9973.0
2019-11-07 13:20:00,213.14,213.52,213.12,213.52,8023.0,167.6197,167.9185,167.6039,167.9185,8023.0
2019-11-07 13:30:00,213.51,213.59,213.21,213.25,9122.0,167.9106,167.9735,167.6747,167.7062,9122.0
2019-11-07 13:40:00,213.23,214.04,213.14,214.04,25500.0,167.6904,168.3274,167.6197,168.3274,25500.0
2019-11-07 13:50:00,213.97,214.55,213.92,214.55,9566.0,168.2724,168.7285,168.2331,168.7285,9566.0
2019-11-07 14:00:00,214.55,215.35,214.55,215.35,23960.0,168.7285,169.3577,168.7285,169.3577,23960.0
2019-11-07 14:10:00,215.39,215.86,215.39,215.62,18864.0,169.3891,169.7587,169.3891,169.57,18864.0
2019-11-07 14:20:00,215.66,215.73,215.3,215.71,17776.0,169.6015,169.6565,169.3183,169.6408,17776.0
2019-11-07 14:30:00,215.71,215.75,215.58,215.65,13633.0,169.6408,169.6722,169.5385,169.5936,13633.0
2019-11-07 14:40:00,215.63,215.68,215.4,215.6,18100.0,169.5779,169.6172,169.397,169.5543,18100.0
2019-11-07 14:50:00,215.59,215.97,215.58,215.88,11221.0,169.5464,169.8452,169.5385,169.7745,11221.0
2019-11-07 15:00:00,215.87,215.91,215.75,215.78,21603.0,169.7666,169.7981,169.6722,169.6958,21603.0
2019-11-07 15:10:00,215.77,215.88,215.43,215.44,20927.0,169.688,169.7745,169.4206,169.4284,20927.0
2019-11-07 15:20:00,215.44,215.45,215.26,215.34,49133.0,169.4284,169.4363,169.2869,169.3498,49133.0
2019-11-07 15:30:00,215.32,215.32,214.86,214.88,19826.0,169.3341,169.3341,168.9723,168.988,19826.0
2019-11-07 15:40:00,214.87,214.91,214.51,214.57,26038.0,168.9802,169.0116,168.6971,168.7442,26038.0
2019-11-07 15:50:00,214.55,214.72,214.32,214.58,91662.0,168.7285,168.8622,168.5476,168.7521,91662.0
2019-11-08 09:30:00,213.5,214.14,212.93,213.26,26315.0,167.9028,168.4061,167.4545,167.714,26315.0
2019-11-08 09:40:00,213.18,213.5,212.62,212.62,8708.0,167.6511,167.9028,167.2107,167.2107,8708.0
2019-11-08 09:50:00,212.82,213.0,212.64,212.98,9724.0,167.368,167.5096,167.2264,167.4938,9724.0
2019-11-08 10:00:00,213.1,213.7,212.73,212.75,15003.0,167.5882,168.0601,167.2972,167.3129,15003.0
2019-11-08 10:10:00,212.79,212.94,212.48,212.53,12347.0,167.3444,167.4624,167.1006,167.1399,12347.0
2019-11-08 10:20:00,212.46,212.46,212.0,212.13,17473.0,167.0849,167.0849,166.7231,166.8254,17473.0
2019-11-08 10:30:00,212.13,212.42,212.06,212.42,15361.0,166.8254,167.0534,166.7703,167.0534,15361.0
2019-11-08 10:40:00,212.4,212.41,211.0,211.32,44559.0,167.0377,167.0456,165.9367,166.1883,44559.0
2019-11-08 10:50:00,211.37,211.63,211.14,211.63,21873.0,166.2277,166.4321,166.0468,166.4321,21873.0
2019-11-08 11:00:00,211.67,211.68,211.36,211.51,13516.0,166.4636,166.4715,166.2198,166.3378,13516.0
2019-11-08 11:10:00,211.46,211.75,211.46,211.65,15868.0,166.2984,166.5265,166.2984,166.4479,15868.0
2019-11-08 11:20:00,211.69,212.07,211.65,211.81,8767.0,166.4793,166.7782,166.4479,166.5737,8767.0
2019-11-08 11:30:00,211.85,212.1,211.79,211.9,18064.0,166.6052,166.8018,166.558,166.6445,18064.0
2019-11-08 11:40:00,211.91,211.91,211.6,211.68,8942.0,166.6523,166.6523,166.4085,166.4715,8942.0
2019-11-08 11:50:00,211.72,211.78,211.53,211.53,8394.0,166.5029,166.5501,166.3535,166.3535,8394.0
2019-11-08 12:00:00,211.43,211.45,211.23,211.42,10380.0,166.2749,166.2906,166.1176,166.267,10380.0
2019-11-08 12:10:00,211.48,211.64,211.4,211.55,8203.0,166.3142,166.44,166.2513,166.3692,8203.0
2019-11-08 12:20:00,211.53,211.68,211.26,211.37,7083.0,166.3535,166.4715,166.1412,166.2277,7083.0
2019-11-08 12:30:00,211.39,211.69,211.35,211.66,6517.0,166.2434,166.4793,166.2119,166.4557,6517.0
2019-11-08 12:40:00,211.72,211.79,211.52,211.55,10323.0,166.5029,166.558,166.3456,166.3692,10323.0
2019-11-08 12:50:00,211.53,211.68,211.53,211.6,6053.0,166.3535,166.4715,166.3535,166.4085,6053.0
2019-11-08 13:00:00,211.63,211.7,211.56,211.65,5851.0,166.4321,166.4872,166.3771,166.4479,5851.0
2019-11-08 13:10:00,211.64,211.69,211.3,211.34,11415.0,166.44,166.4793,166.1726,166.2041,11415.0
2019-11-08 13:20:00,211.38,211.44,211.19,211.23,8314.0,166.2355,166.2827,166.0861,166.1176,8314.0
2019-11-08 13:30:00,211.23,211.23,211.02,211.13,8863.0,166.1176,166.1176,165.9524,166.0389,8863.0
2019-11-08 13:40:00,211.13,211.22,211.08,211.1,7213.0,166.0389,166.1097,165.9996,166.0153,7213.0
2019-11-08 13:50:00,211.05,211.05,210.86,210.99,16558.0,165.976,165.976,165.8266,165.9288,16558.0
2019-11-08 14:00:00,210.94,211.41,210.94,211.24,9786.0,165.8895,166.2591,165.8895,166.1254,9786.0
2019-11-08 14:10:00,211.26,211.26,211.0,211.09,7617.0,166.1412,166.1412,165.9367,166.0075,7617.0
2019-11-08 14:20:00,211.02,211.22,210.98,211.19,7815.0,165.9524,166.1097,165.921,166.0861,7815.0
2019-11-08 14:30:00,211.15,211.19,211.0,211.16,7252.0,166.0547,166.0861,165.9367,166.0625,7252.0
2019-11-08 14:40:00,211.15,211.43,211.15,211.36,8411.0,166.0547,166.2749,166.0547,166.2198,8411.0
2019-11-08 14:50:00,211.34,211.41,211.29,211.29,6115.0,166.2041,166.2591,166.1648,166.1648,6115.0
2019-11-08 15:00:00,211.29,211.45,211.08,211.45,20387.0,166.1648,166.2906,165.9996,166.2906,20387.0
2019-11-08 15:10:00,211.46,211.49,211.37,211.49,12914.0,166.2984,166.322,166.2277,166.322,12914.0
2019-11-08 15:20:00,211.49,211.5,211.29,211.29,12954.0,166.322,166.3299,166.1648,166.1648,12954.0
2019-11-08 15:30:00,211.28,211.38,211.12,211.18,16333.0,166.1569,166.2355,166.0311,166.0782,16333.0
2019-11-08 15:40:00,211.12,211.35,211.07,211.22,29805.0,166.0311,166.2119,165.9917,166.1097,29805.0
2019-11-08 15:50:00,211.23,211.34,210.93,211.33,90785.0,166.1176,166.2041,165.8816,166.1962,90785.0
2019-11-11 09:30:00,211.75,213.31,211.75,212.95,18045.0,166.5265,167.7533,166.5265,167.4702,18045.0
2019-11-11 09:40:00,212.81,212.97,211.93,212.14,8910.0,167.3601,167.486,166.6681,166.8332,8910.0
2019-11-11 09:50:00,212.08,212.75,211.96,212.54,8807.0,166.786,167.3129,166.6917,167.1478,8807.0
2019-11-11 10:00:00,212.42,213.05,212.42,212.94,3123.0,167.0534,167.5489,167.0534,167.4624,3123.0
2019-11-11 10:10:00,212.93,212.93,212.35,212.4,9088.0,167.4545,167.4545,166.9984,167.0377,9088.0
2019-11-11 10:20:00,212.36,212.58,211.89,212.03,6660.0,167.0062,167.1793,166.6366,166.7467,6660.0
2019-11-11 10:30:00,212.18,212.23,211.75,211.75,3556.0,166.8647,166.904,166.5265,166.5265,3556.0
2019-11-11 10:40:00,211.83,212.17,211.81,211.81,5395.0,166.5894,166.8568,166.5737,166.5737,5395.0
2019-11-11 10:50:00,211.83,212.07,211.66,211.84,3090.0,166.5894,166.7782,166.4557,166.5973,3090.0
2019-11-11 11:00:00,212.05,212.35,211.99,212.33,3446.0,166.7624,166.9984,166.7153,166.9826,3446.0
2019-11-11 11:10:00,212.25,212.72,212.25,212.7,3191.0,166.9197,167.2894,166.9197,167.2736,3191.0
2019-11-11 11:20:00,212.7,212.83,212.56,212.56,4676.0,167.2736,167.3759,167.1635,167.1635,4676.0
2019-11-11 11:30:00,212.51,212.52,212.22,212.31,4772.0,167.1242,167.1321,166.8961,166.9669,4772.0
2019-11-11 11:40:00,212.32,212.34,211.91,212.01,8542.0,166.9748,166.9905,166.6523,166.731,8542.0
2019-11-11 11:50:00,212.09,212.23,211.94,211.98,2656.0,166.7939,166.904,166.6759,166.7074,2656.0
2019-11-11 12:00:00,211.92,211.92,211.62,211.72,3156.0,166.6602,166.6602,166.4243,166.5029,3156.0
2019-11-11 12:10:00,211.64,211.69,211.42,211.42,4331.0,166.44,166.4793,166.267,166.267,4331.0
2019-11-11 12:20:00,211.46,211.49,211.39,211.39,4020.0,166.2984,166.322,166.2434,166.2434,4020.0
2019-11-11 12:30:00,211.41,211.8,211.41,211.67,3296.0,166.2591,166.5658,166.2591,166.4636,3296.0
2019-11-11 12:40:00,211.74,212.1,211.74,212.08,3814.0,166.5186,166.8018,166.5186,166.786,3814.0
2019-11-11 12:50:00,212.08,212.21,211.99,212.2,3934.0,166.786,166.8883,166.7153,166.8804,3934.0
2019-11-11 13:00:00,212.12,212.43,212.12,212.43,11668.0,166.8175,167.0613,166.8175,167.0613,11668.0
2019-11-11 13:10:00,212.4,212.5,212.09,212.12,13809.0,167.0377,167.1163,166.7939,166.8175,13809.0
2019-11-11 13:20:00,212.16,212.24,212.08,212.24,3577.0,166.8489,166.9119,166.786,166.9119,3577.0
2019-11-11 13:30:00,212.33,212.36,211.61,211.61,27727.0,166.9826,167.0062,166.4164,166.4164,27727.0
2019-11-11 13:40:00,211.59,212.09,211.59,212.05,7804.0,166.4007,166.7939,166.4007,166.7624,7804.0
2019-11-11 13:50:00,212.1,212.37,212.06,212.09,9008.0,166.8018,167.0141,166.7703,166.7939,9008.0
2019-11-11 14:00:00,212.06,212.3,212.0,212.25,14802.0,166.7703,166.959,166.7231,166.9197,14802.0
2019-11-11 14:10:00,212.21,212.28,212.14,212.25,12422.0,166.8883,166.9433,166.8332,166.9197,12422.0
2019-11-11 14:20:00,212.25,212.38,212.14,212.35,8590.0,166.9197,167.022,166.8332,166.9984,8590.0
2019-11-11 14:30:00,212.35,212.41,212.28,212.3,20529.0,166.9984,167.0456,166.9433,166.959,20529.0
2019-11-11 14:40:00,212.26,212.32,212.22,212.3,7507.0,166.9276,166.9748,166.8961,166.959,7507.0
2019-11-11 14:50:00,212.29,212.3,212.17,212.2,6666.0,166.9512,166.959,166.8568,166.8804,6666.0
2019-11-11 15:00:00,212.17,212.35,212.09,212.24,12117.0,166.8568,166.9984,166.7939,166.9119,12117.0
2019-11-11 15:10:00,212.24,212.31,212.04,212.04,31092.0,166.9119,166.9669,166.7546,166.7546,31092.0
2019-11-11 15:20:00,212.04,212.17,211.65,211.76,54851.0,166.7546,166.8568,166.4479,166.5344,54851.0
2019-11-11 15:30:00,211.72,212.0,211.53,211.79,51586.0,166.5029,166.7231,166.3535,166.558,51586.0
2019-11-11 15:40:00,211.79,211.92,211.45,211.48,29101.0,166.558,166.6602,166.2906,166.3142,29101.0
2019-11-11 15:50:00,211.5,211.84,211.45,211.49,76321.0,166.3299,166.5973,166.2906,166.322,76321.0
2019-11-12 09:30:00,212.0,212.63,211.61,211.81,21112.0,166.7231,167.2186,166.4164,166.5737,21112.0
2019-11-12 09:40:00,211.72,212.48,211.72,212.33,10105.0,166.5029,167.1006,166.5029,166.9826,10105.0
2019-11-12 09:50:00,212.01,212.72,212.01,212.43,22969.0,166.731,167.2894,166.731,167.0613,22969.0
2019-11-12 10:00:00,212.46,213.0,212.31,212.77,21779.0,167.0849,167.5096,166.9669,167.3287,21779.0
2019-11-12 10:10:00,212.75,212.76,212.42,212.45,21848.0,167.3129,167.3208,167.0534,167.077,21848.0
2019-11-12 10:20:00,212.51,212.59,212.35,212.55,9438.0,167.1242,167.1871,166.9984,167.1557,9438.0
2019-11-12 10:30:00,212.56,213.33,212.45,213.01,32481.0,167.1635,167.7691,167.077,167.5174,32481.0
2019-11-12 10:40:00,212.89,212.94,212.51,212.55,8556.0,167.423,167.4624,167.1242,167.1557,8556.0
2019-11-12 10:50:00,212.54,212.77,212.38,212.7,6473.0,167.1478,167.3287,167.022,167.2736,6473.0
2019-11-12 11:00:00,212.72,212.79,211.67,211.84,23920.0,167.2894,167.3444,166.4636,166.5973,23920.0
2019-11-12 11:10:00,211.84,212.06,211.8,211.96,9000.0,166.5973,166.7703,166.5658,166.6917,9000.0
2019-11-12 11:20:00,211.9,211.96,211.7,211.87,8361.0,166.6445,166.6917,166.4872,166.6209,8361.0
2019-11-12 11:30:00,211.9,211.9,211.7,211.81,5964.0,166.6445,166.6445,166.4872,166.5737,5964.0
2019-11-12 11:40:00,211.81,211.91,211.3,211.5,7898.0,166.5737,166.6523,166.1726,166.3299,7898.0
2019-11-12 11:50:00,211.52,211.63,211.45,211.53,10566.0,166.3456,166.4321,166.2906,166.3535,10566.0
2019-11-12 12:00:00,211.53,211.54,210.65,210.67,12564.0,166.3535,166.3614,165.6614,165.6772,12564.0
2019-11-12 12:10:00,210.64,210.79,210.58,210.65,8579.0,165.6536,165.7715,165.6064,165.6614,8579.0
2019-11-12 12:20:00,210.65,210.65,210.13,210.15,39573.0,165.6614,165.6614,165.2525,165.2682,39573.0
2019-11-12 12:30:00,210.18,210.19,209.5,209.77,41911.0,165.2918,165.2997,164.757,164.9694,41911.0
2019-11-12 12:40:00,209.74,209.89,209.53,209.69,27966.0,164.9458,165.0638,164.7806,164.9065,27966.0
2019-11-12 12:50:00,209.72,210.06,209.55,210.06,25948.0,164.9301,165.1974,164.7964,165.1974,25948.0
2019-11-12 13:00:00,210.17,210.59,210.12,210.24,5804.0,165.284,165.6143,165.2446,165.339,5804.0
2019-11-12 13:10:00,210.22,210.26,209.91,209.99,14304.0,165.3233,165.3547,165.0795,165.1424,14304.0
2019-11-12 13:20:00,209.95,210.17,209.95,210.15,13356.0,165.1109,165.284,165.1109,165.2682,13356.0
2019-11-12 13:30:00,210.18,210.36,210.15,210.19,23955.0,165.2918,165.4334,165.2682,165.2997,23955.0
2019-11-12 13:40:00,210.18,210.79,210.17,210.79,5937.0,165.2918,165.7715,165.284,165.7715,5937.0
2019-11-12 13:50:00,210.9,211.0,210.77,210.97,8908.0,165.858,165.9367,165.7558,165.9131,8908.0
2019-11-12 14:00:00,210.97,211.22,210.82,211.11,23428.0,165.9131,166.1097,165.7951,166.0232,23428.0
2019-11-12 14:10:00,211.09,211.09,210.7,210.7,42401.0,166.0075,166.0075,165.7008,165.7008,42401.0
2019-11-12 14:20:00,210.74,210.79,210.56,210.79,4772.0,165.7322,165.7715,165.5907,165.7715,4772.0
2019-11-12 14:30:00,210.76,210.86,210.71,210.8,5035.0,165.7479,165.8266,165.7086,165.7794,5035.0
2019-11-12 14:40:00,210.83,210.93,210.72,210.73,5626.0,165.803,165.8816,165.7165,165.7244,5626.0
2019-11-12 14:50:00,210.69,210.7,210.41,210.49,10691.0,165.6929,165.7008,165.4727,165.5356,10691.0
2019-11-12 15:00:00,210.46,210.51,210.25,210.31,8333.0,165.512,165.5513,165.3469,165.3941,8333.0
2019-11-12 15:10:00,210.29,210.46,210.25,210.38,10168.0,165.3783,165.512,165.3469,165.4491,10168.0
2019-11-12 15:20:00,210.36,210.4,210.04,210.09,11872.0,165.4334,165.4648,165.1817,165.221,11872.0
2019-11-12 15:30:00,210.11,210.28,209.68,209.74,19772.0,165.2368,165.3705,164.8986,164.9458,19772.0
2019-11-12 15:40:00,209.74,210.04,209.71,210.04,14960.0,164.9458,165.1817,164.9222,165.1817,14960.0
2019-11-12 15:50:00,210.04,210.04,208.67,209.21,112619.0,165.1817,165.1817,164.1043,164.529,112619.0
2019-11-13 09:30:00,210.95,211.9,209.94,210.74,45138.0,165.8974,166.6445,165.1031,165.7322,45138.0
2019-11-13 09:40:00,210.68,211.5,210.67,211.25,74465.0,165.685,166.3299,165.6772,166.1333,74465.0
2019-11-13 09:50:00,211.37,212.46,211.37,212.02,22531.0,166.2277,167.0849,166.2277,166.7388,22531.0
2019-11-13 10:00:00,212.03,212.5,211.91,212.36,15721.0,166.7467,167.1163,166.6523,167.0062,15721.0
2019-11-13 10:10:00,212.38,212.79,212.26,212.32,16108.0,167.022,167.3444,166.9276,166.9748,16108.0
2019-11-13 10:20:00,212.39,212.56,211.94,212.13,19645.0,167.0298,167.1635,166.6759,166.8254,19645.0
2019-11-13 10:30:00,212.08,212.4,211.97,212.4,10036.0,166.786,167.0377,166.6995,167.0377,10036.0
2019-11-13 10:40:00,212.29,212.42,211.93,212.35,2981.0,166.9512,167.0534,166.6681,166.9984,2981.0
2019-11-13 10:50:00,212.28,213.0,212.28,212.89,17312.0,166.9433,167.5096,166.9433,167.423,17312.0
2019-11-13 11:00:00,213.01,213.05,212.73,212.79,6511.0,167.5174,167.5489,167.2972,167.3444,6511.0
2019-11-13 11:10:00,212.71,212.73,212.0,212.01,13964.0,167.2815,167.2972,166.7231,166.731,13964.0
2019-11-13 11:20:00,212.01,212.82,212.01,212.52,42450.0,166.731,167.368,166.731,167.1321,42450.0
2019-11-13 11:30:00,212.5,212.65,212.36,212.6,3997.0,167.1163,167.2343,167.0062,167.195,3997.0
2019-11-13 11:40:00,212.65,212.8,212.37,212.78,8394.0,167.2343,167.3523,167.0141,167.3365,8394.0
2019-11-13 11:50:00,212.76,213.17,212.75,213.0,6006.0,167.3208,167.6432,167.3129,167.5096,6006.0
2019-11-13 12:00:00,213.0,213.07,212.57,212.93,11663.0,167.5096,167.5646,167.1714,167.4545,11663.0
2019-11-13 12:10:00,212.93,213.06,212.54,212.54,4726.0,167.4545,167.5567,167.1478,167.1478,4726.0
2019-11-13 12:20:00,212.53,212.64,212.4,212.43,4826.0,167.1399,167.2264,167.0377,167.0613,4826.0
2019-11-13 12:30:00,212.39,212.48,212.1,212.48,6043.0,167.0298,167.1006,166.8018,167.1006,6043.0
2019-11-13 12:40:00,212.47,212.57,212.18,212.18,6873.0,167.0927,167.1714,166.8647,166.8647,6873.0
2019-11-13 12:50:00,212.14,212.34,211.94,212.07,16062.0,166.8332,166.9905,166.6759,166.7782,16062.0
2019-11-13 13:00:00,211.96,212.27,211.91,212.27,29973.0,166.6917,166.9355,166.6523,166.9355,29973.0
2019-11-13 13:10:00,212.28,212.36,212.11,212.24,7060.0,166.9433,167.0062,166.8096,166.9119,7060.0
2019-11-13 13:20:00,212.24,212.54,212.24,212.54,4500.0,166.9119,167.1478,166.9119,167.1478,4500.0
2019-11-13 13:30:00,212.46,212.46,212.21,212.25,4665.0,167.0849,167.0849,166.8883,166.9197,4665.0
2019-11-13 13:40:00,212.23,212.29,212.14,212.24,6667.0,166.904,166.9512,166.8332,166.9119,6667.0
2019-11-13 13:50:00,212.22,212.22,211.93,212.04,15753.0,166.8961,166.8961,166.6681,166.7546,15753.0
2019-11-13 14:00:00,212.08,212.3,212.08,212.11,4599.0,166.786,166.959,166.786,166.8096,4599.0
2019-11-13 14:10:00,212.17,212.55,212.17,212.55,9546.0,166.8568,167.1557,166.8568,167.1557,9546.0
2019-11-13 14:20:00,212.59,212.59,212.22,212.34,9931.0,167.1871,167.1871,166.8961,166.9905,9931.0
2019-11-13 14:30:00,212.36,212.36,211.93,212.01,6480.0,167.0062,167.0062,166.6681,166.731,6480.0
2019-11-13 14:40:00,212.02,212.05,211.78,211.83,7035.0,166.7388,166.7624,166.5501,166.5894,7035.0
2019-11-13 14:50:00,211.82,212.25,211.82,212.22,8573.0,166.5816,166.9197,166.5816,166.8961,8573.0
2019-11-13 15:00:00,212.2,212.23,212.04,212.23,9114.0,166.8804,166.904,166.7546,166.904,9114.0
2019-11-13 15:10:00,212.2,212.28,212.04,212.14,11299.0,166.8804,166.9433,166.7546,166.8332,11299.0
2019-11-13 15:20:00,212.2,212.21,212.03,212.04,6385.0,166.8804,166.8883,166.7467,166.7546,6385.0
2019-11-13 15:30:00,212.02,212.38,212.01,212.24,16713.0,166.7388,167.022,166.731,166.9119,16713.0
2019-11-13 15:40:00,212.2,212.31,212.14,212.25,12439.0,166.8804,166.9669,166.8332,166.9197,12439.0
2019-11-13 15:50:00,212.25,212.25,211.65,211.68,45642.0,166.9197,166.9197,166.4479,166.4715,45642.0
2019-11-14 09:30:00,212.26,213.23,211.68,213.14,28355.0,166.9276,167.6904,166.4715,167.6197,28355.0
2019-11-14 09:40:00,213.16,213.32,212.45,212.57,11686.0,167.6354,167.7612,167.077,167.1714,11686.0
2019-11-14 09:50:00,212.59,213.56,212.49,213.56,9746.0,167.1871,167.95,167.1085,167.95,9746.0
2019-11-14 10:00:00,213.53,213.58,213.01,213.2,8870.0,167.9264,167.9657,167.5174,167.6668,8870.0
2019-11-14 10:10:00,213.08,213.09,212.32,212.32,6508.0,167.5725,167.5803,166.9748,166.9748,6508.0
2019-11-14 10:20:00,212.42,212.42,211.94,212.24,7221.0,167.0534,167.0534,166.6759,166.9119,7221.0
2019-11-14 10:30:00,212.35,212.71,212.26,212.43,3951.0,166.9984,167.2815,166.9276,167.0613,3951.0
2019-11-14 10:40:00,212.44,212.69,212.38,212.62,4948.0,167.0691,167.2658,167.022,167.2107,4948.0
2019-11-14 10:50:00,212.53,212.55,212.31,212.47,5347.0,167.1399,167.1557,166.9669,167.0927,5347.0
2019-11-14 11:00:00,212.63,212.81,212.41,212.41,3716.0,167.2186,167.3601,167.0456,167.0456,3716.0
2019-11-14 11:10:00,212.35,212.63,212.34,212.47,6312.0,166.9984,167.2186,166.9905,167.0927,6312.0
2019-11-14 11:20:00,212.41,212.42,212.04,212.09,6195.0,167.0456,167.0534,166.7546,166.7939,6195.0
2019-11-14 11:30:00,212.09,212.09,211.74,211.95,6318.0,166.7939,166.7939,166.5186,166.6838,6318.0
2019-11-14 11:40:00,211.91,211.94,211.7,211.79,4904.0,166.6523,166.6759,166.4872,166.558,4904.0
2019-11-14 11:50:00,211.76,212.23,211.76,212.19,6463.0,166.5344,166.904,166.5344,166.8725,6463.0
2019-11-14 12:00:00,212.17,212.52,212.01,212.44,5044.0,166.8568,167.1321,166.731,167.0691,5044.0
2019-11-14 12:10:00,212.41,212.42,212.04,212.24,6156.0,167.0456,167.0534,166.7546,166.9119,6156.0
2019-11-14 12:20:00,212.25,212.32,212.12,212.25,4537.0,166.9197,166.9748,166.8175,166.9197,4537.0
2019-11-14 12:30:00,212.19,212.28,211.99,212.11,4469.0,166.8725,166.9433,166.7153,166.8096,4469.0
2019-11-14 12:40:00,212.04,212.04,211.86,211.96,3247.0,166.7546,166.7546,166.613,166.6917,3247.0
2019-11-14 12:50:00,211.96,212.24,211.96,212.01,5040.0,166.6917,166.9119,166.6917,166.731,5040.0
2019-11-14 13:00:00,212.03,212.23,212.03,212.15,4526.0,166.7467,166.904,166.7467,166.8411,4526.0
2019-11-14 13:10:00,211.97,212.16,211.95,212.15,3476.0,166.6995,166.8489,166.6838,166.8411,3476.0
2019-11-14 13:20:00,212.16,212.2,212.05,212.13,5287.0,166.8489,166.8804,166.7624,166.8254,5287.0
2019-11-14 13:30:00,212.15,212.3,212.15,212.25,7728.0,166.8411,166.959,166.8411,166.9197,7728.0
2019-11-14 13:40:00,212.19,212.22,211.96,211.96,3040.0,166.8725,166.8961,166.6917,166.6917,3040.0
2019-11-14 13:50:00,211.86,211.92,211.73,211.79,6508.0,166.613,166.6602,166.5108,166.558,6508.0
2019-11-14 14:00:00,211.77,212.1,211.66,212.1,4354.0,166.5422,166.8018,166.4557,166.8018,4354.0
2019-11-14 14:10:00,212.09,212.42,212.09,212.27,7541.0,166.7939,167.0534,166.7939,166.9355,7541.0
2019-11-14 14:20:00,212.23,212.45,212.19,212.19,4744.0,166.904,167.077,166.8725,166.8725,4744.0
2019-11-14 14:30:00,212.15,212.23,212.01,212.21,4086.0,166.8411,166.904,166.731,166.8883,4086.0
2019-11-14 14:40:00,212.14,212.44,212.14,212.37,6059.0,166.8332,167.0691,166.8332,167.0141,6059.0
2019-11-14 14:50:00,212.34,212.42,212.31,212.38,5955.0,166.9905,167.0534,166.9669,167.022,5955.0
2019-11-14 15:00:00,212.33,212.36,212.16,212.3,3915.0,166.9826,167.0062,166.8489,166.959,3915.0
2019-11-14 15:10:00,212.3,212.3,212.18,212.29,6995.0,166.959,166.959,166.8647,166.9512,6995.0
2019-11-14 15:20:00,212.34,212.35,212.17,212.18,8162.0,166.9905,166.9984,166.8568,166.8647,8162.0
2019-11-14 15:30:00,212.13,212.5,212.12,212.41,14547.0,166.8254,167.1163,166.8175,167.0456,14547.0
2019-11-14 15:40:00,212.43,212.57,212.41,212.57,15820.0,167.0613,167.1714,167.0456,167.1714,15820.0
2019-11-14 15:50:00,212.58,212.98,212.58,212.95,64008.0,167.1793,167.4938,167.1793,167.4702,64008.0
2019-11-15 09:30:00,212.96,213.34,212.45,212.76,28903.0,167.4781,167.7769,167.077,167.3208,28903.0
2019-11-15 09:40:00,212.78,213.38,212.64,213.15,7972.0,167.3365,167.8084,167.2264,167.6275,7972.0
2019-11-15 09:50:00,213.12,213.23,212.55,212.79,10785.0,167.6039,167.6904,167.1557,167.3444,10785.0
2019-11-15 10:00:00,212.74,213.63,212.73,212.8,6086.0,167.3051,168.005,167.2972,167.3523,6086.0
2019-11-15 10:10:00,212.74,213.3,212.74,212.93,4763.0,167.3051,167.7455,167.3051,167.4545,4763.0
2019-11-15 10:20:00,212.94,213.18,212.84,213.18,5266.0,167.4624,167.6511,167.3837,167.6511,5266.0
2019-11-15 10:30:00,213.29,213.65,213.14,213.18,7257.0,167.7376,168.0207,167.6197,167.6511,7257.0
2019-11-15 10:40:00,213.22,213.37,213.05,213.12,6604.0,167.6826,167.8005,167.5489,167.6039,6604.0
2019-11-15 10:50:00,213.19,213.25,212.94,213.17,5382.0,167.659,167.7062,167.4624,167.6432,5382.0
2019-11-15 11:00:00,213.22,213.29,212.76,213.09,6955.0,167.6826,167.7376,167.3208,167.5803,6955.0
2019-11-15 11:10:00,213.14,213.22,212.91,213.17,5740.0,167.6197,167.6826,167.4388,167.6432,5740.0
2019-11-15 11:20:00,213.1,213.1,212.83,213.06,6569.0,167.5882,167.5882,167.3759,167.5567,6569.0
2019-11-15 11:30:00,213.04,213.14,212.88,212.96,8854.0,167.541,167.6197,167.4152,167.4781,8854.0
2019-11-15 11:40:00,212.95,212.98,212.87,212.87,5648.0,167.4702,167.4938,167.4073,167.4073,5648.0
2019-11-15 11:50:00,212.87,212.96,212.73,212.77,5852.0,167.4073,167.4781,167.2972,167.3287,5852.0
2019-11-15 12:00:00,212.85,213.02,212.81,212.95,6187.0,167.3916,167.5253,167.3601,167.4702,6187.0
2019-11-15 12:10:00,212.95,213.0,212.9,212.96,4252.0,167.4702,167.5096,167.4309,167.4781,4252.0
2019-11-15 12:20:00,212.93,212.95,212.74,212.88,5361.0,167.4545,167.4702,167.3051,167.4152,5361.0
2019-11-15 12:30:00,212.88,213.22,212.88,213.05,5195.0,167.4152,167.6826,167.4152,167.5489,5195.0
2019-11-15 12:40:00,213.06,213.09,212.79,212.86,3151.0,167.5567,167.5803,167.3444,167.3995,3151.0
2019-11-15 12:50:00,212.96,213.04,212.89,212.89,3929.0,167.4781,167.541,167.423,167.423,3929.0
2019-11-15 13:00:00,212.9,212.99,211.67,212.33,22460.0,167.4309,167.5017,166.4636,166.9826,22460.0
2019-11-15 13:10:00,212.26,212.34,212.23,212.3,3544.0,166.9276,166.9905,166.904,166.959,3544.0
2019-11-15 13:20:00,212.33,212.55,212.33,212.46,5686.0,166.9826,167.1557,166.9826,167.0849,5686.0
2019-11-15 13:30:00,212.42,212.43,212.08,212.14,3907.0,167.0534,167.0613,166.786,166.8332,3907.0
2019-11-15 13:40:00,212.11,212.47,212.11,212.33,9759.0,166.8096,167.0927,166.8096,166.9826,9759.0
2019-11-15 13:50:00,212.28,212.49,212.28,212.45,2534.0,166.9433,167.1085,166.9433,167.077,2534.0
2019-11-15 14:00:00,212.49,212.68,212.49,212.51,7455.0,167.1085,167.2579,167.1085,167.1242,7455.0
2019-11-15 14:10:00,212.45,212.9,212.43,212.76,4808.0,167.077,167.4309,167.0613,167.3208,4808.0
2019-11-15 14:20:00,212.78,212.89,212.71,212.81,4354.0,167.3365,167.423,167.2815,167.3601,4354.0
2019-11-15 14:30:00,212.83,212.85,212.59,212.62,2700.0,167.3759,167.3916,167.1871,167.2107,2700.0
2019-11-15 14:40:00,212.65,213.2,212.65,213.2,5787.0,167.2343,167.6668,167.2343,167.6668,5787.0
2019-11-15 14:50:00,213.2,213.31,213.11,213.12,5820.0,167.6668,167.7533,167.5961,167.6039,5820.0
2019-11-15 15:00:00,213.11,213.34,213.11,213.34,5215.0,167.5961,167.7769,167.5961,167.7769,5215.0
2019-11-15 15:10:00,213.33,213.4,213.25,213.3,5100.0,167.7691,167.8241,167.7062,167.7455,5100.0
2019-11-15 15:20:00,213.24,213.43,213.13,213.36,5696.0,167.6983,167.8477,167.6118,167.7927,5696.0
2019-11-15 15:30:00,213.38,213.41,213.16,213.2,10125.0,167.8084,167.832,167.6354,167.6668,10125.0
2019-11-15 15:40:00,213.19,213.21,212.99,213.14,14967.0,167.659,167.6747,167.5017,167.6197,14967.0
2019-11-15 15:50:00,213.16,213.26,212.94,213.17,37740.0,167.6354,167.714,167.4624,167.6432,37740.0
2019-11-18 09:30:00,213.75,215.37,213.62,214.78,12423.0,168.0994,169.3734,167.9971,168.9094,12423.0
2019-11-18 09:40:00,215.05,215.51,214.83,215.3,6900.0,169.1217,169.4835,168.9487,169.3183,6900.0
2019-11-18 09:50:00,215.44,215.5,214.86,214.91,9785.0,169.4284,169.4756,168.9723,169.0116,9785.0
2019-11-18 10:00:00,214.92,215.09,214.39,214.45,7765.0,169.0195,169.1532,168.6027,168.6499,7765.0
2019-11-18 10:10:00,214.45,215.04,214.45,214.71,7589.0,168.6499,169.1139,168.6499,168.8543,7589.0
2019-11-18 10:20:00,214.7,214.89,214.48,214.85,5844.0,168.8465,168.9959,168.6735,168.9644,5844.0
2019-11-18 10:30:00,214.94,214.94,214.35,214.42,3309.0,169.0352,169.0352,168.5712,168.6263,3309.0
2019-11-18 10:40:00,214.65,214.95,214.41,214.89,8662.0,168.8072,169.0431,168.6184,168.9959,8662.0
2019-11-18 10:50:00,214.96,215.52,214.91,215.46,9350.0,169.051,169.4914,169.0116,169.4442,9350.0
2019-11-18 11:00:00,215.41,215.42,215.03,215.15,4360.0,169.4048,169.4127,169.106,169.2004,4360.0
2019-11-18 11:10:00,215.22,215.22,214.85,215.08,3600.0,169.2554,169.2554,168.9644,169.1453,3600.0
2019-11-18 11:20:00,215.06,215.08,214.93,215.03,3160.0,169.1296,169.1453,169.0274,169.106,3160.0
2019-11-18 11:30:00,215.08,215.09,214.75,214.75,2488.0,169.1453,169.1532,168.8858,168.8858,2488.0
2019-11-18 11:40:00,214.8,214.8,214.52,214.7,5155.0,168.9251,168.9251,168.7049,168.8465,5155.0
2019-11-18 11:50:00,214.69,214.82,214.58,214.63,2063.0,168.8386,168.9409,168.7521,168.7914,2063.0
2019-11-18 12:00:00,214.56,214.74,214.56,214.71,1406.0,168.7364,168.8779,168.7364,168.8543,1406.0
2019-11-18 12:10:00,214.7,214.8,214.63,214.63,4156.0,168.8465,168.9251,168.7914,168.7914,4156.0
2019-11-18 12:20:00,214.59,214.71,214.51,214.53,6009.0,168.76,168.8543,168.6971,168.7128,6009.0
2019-11-18 12:30:00,214.47,214.6,214.46,214.57,4442.0,168.6656,168.7678,168.6577,168.7442,4442.0
2019-11-18 12:40:00,214.61,214.61,214.39,214.52,4280.0,168.7757,168.7757,168.6027,168.7049,4280.0
2019-11-18 12:50:00,214.58,214.65,214.29,214.29,2412.0,168.7521,168.8072,168.524,168.524,2412.0
2019-11-18 13:00:00,214.35,214.67,214.35,214.66,7429.0,168.5712,168.8229,168.5712,168.815,7429.0
2019-11-18 13:10:00,214.68,215.07,214.68,214.68,4100.0,168.8308,169.1375,168.8308,168.8308,4100.0
2019-11-18 13:20:00,214.65,214.65,214.42,214.46,3705.0,168.8072,168.8072,168.6263,168.6577,3705.0
2019-11-18 13:30:00,214.44,214.46,214.18,214.4,3343.0,168.642,168.6577,168.4375,168.6106,3343.0
2019-11-18 13:40:00,214.36,214.37,214.12,214.18,2725.0,168.5791,168.587,168.3904,168.4375,2725.0
2019-11-18 13:50:00,214.11,214.18,214.08,214.17,1244.0,168.3825,168.4375,168.3589,168.4297,1244.0
2019-11-18 14:00:00,214.13,214.13,213.66,213.76,2778.0,168.3982,168.3982,168.0286,168.1072,2778.0
2019-11-18 14:10:00,213.8,213.84,213.43,213.43,1100.0,168.1387,168.1702,167.8477,167.8477,1100.0
2019-11-18 14:20:00,213.5,213.54,213.35,213.53,3196.0,167.9028,167.9342,167.7848,167.9264,3196.0
2019-11-18 14:30:00,213.52,213.65,213.22,213.26,3111.0,167.9185,168.0207,167.6826,167.714,3111.0
2019-11-18 14:40:00,213.27,213.44,213.21,213.31,3706.0,167.7219,167.8556,167.6747,167.7533,3706.0
2019-11-18 14:50:00,213.28,213.5,213.27,213.48,3961.0,167.7298,167.9028,167.7219,167.887,3961.0
2019-11-18 15:00:00,213.43,213.65,213.42,213.52,8181.0,167.8477,168.0207,167.8399,167.9185,8181.0
2019-11-18 15:10:00,213.52,213.52,213.26,213.28,4395.0,167.9185,167.9185,167.714,167.7298,4395.0
2019-11-18 15:20:00,213.3,213.36,212.96,213.03,5959.0,167.7455,167.7927,167.4781,167.5331,5959.0
2019-11-18 15:30:00,213.04,213.05,212.65,212.92,12388.0,167.541,167.5489,167.2343,167.4466,12388.0
2019-11-18 15:40:00,212.96,213.28,212.91,213.27,11830.0,167.4781,167.7298,167.4388,167.7219,11830.0
2019-11-18 15:50:00,213.24,213.53,213.13,213.48,52566.0,167.6983,167.9264,167.6118,167.887,52566.0
2019-11-19 09:30:00,211.18,212.16,210.92,211.71,23214.0,166.0782,166.8489,165.8738,166.4951,23214.0
2019-11-19 09:40:00,212.01,212.02,211.04,211.32,12818.0,166.731,166.7388,165.9681,166.1883,12818.0
2019-11-19 09:50:00,211.56,211.63,211.02,211.17,10240.0,166.3771,166.4321,165.9524,166.0704,10240.0
2019-11-19 10:00:00,211.39,211.91,211.21,211.41,6388.0,166.2434,166.6523,166.1018,166.2591,6388.0
2019-11-19 10:10:00,211.38,211.55,211.13,211.53,21486.0,166.2355,166.3692,166.0389,166.3535,21486.0
2019-11-19 10:20:00,211.53,211.77,211.38,211.57,5174.0,166.3535,166.5422,166.2355,166.385,5174.0
2019-11-19 10:30:00,211.57,212.59,211.57,212.57,4332.0,166.385,167.1871,166.385,167.1714,4332.0
2019-11-19 10:40:00,212.58,212.59,212.17,212.17,3566.0,167.1793,167.1871,166.8568,166.8568,3566.0
2019-11-19 10:50:00,212.14,212.4,211.75,211.75,8186.0,166.8332,167.0377,166.5265,166.5265,8186.0
2019-11-19 11:00:00,211.83,212.17,211.83,212.12,3675.0,166.5894,166.8568,166.5894,166.8175,3675.0
2019-11-19 11:10:00,212.17,212.55,212.17,212.46,3008.0,166.8568,167.1557,166.8568,167.0849,3008.0
2019-11-19 11:20:00,212.23,212.62,212.18,212.41,6945.0,166.904,167.2107,166.8647,167.0456,6945.0
2019-11-19 11:30:00,212.38,212.51,211.93,211.93,5979.0,167.022,167.1242,166.6681,166.6681,5979.0
2019-11-19 11:40:00,211.93,212.18,211.88,212.09,6343.0,166.6681,166.8647,166.6287,166.7939,6343.0
2019-11-19 11:50:00,212.13,212.13,211.84,211.97,2508.0,166.8254,166.8254,166.5973,166.6995,2508.0
2019-11-19 12:00:00,212.01,212.15,211.82,211.86,3840.0,166.731,166.8411,166.5816,166.613,3840.0
2019-11-19 12:10:00,211.85,212.38,211.82,212.36,3529.0,166.6052,167.022,166.5816,167.0062,3529.0
2019-11-19 12:20:00,212.51,212.63,212.5,212.59,3356.0,167.1242,167.2186,167.1163,167.1871,3356.0
2019-11-19 12:30:00,212.6,212.6,212.42,212.59,9671.0,167.195,167.195,167.0534,167.1871,9671.0
2019-11-19 12:40:00,212.67,213.04,212.67,213.0,9943.0,167.25,167.541,167.25,167.5096,9943.0
2019-11-19 12:50:00,212.95,213.07,212.92,213.05,7035.0,167.4702,167.5646,167.4466,167.5489,7035.0
2019-11-19 13:00:00,213.04,213.11,212.81,212.87,9732.0,167.541,167.5961,167.3601,167.4073,9732.0
2019-11-19 13:10:00,212.87,213.27,212.84,213.27,6280.0,167.4073,167.7219,167.3837,167.7219,6280.0
2019-11-19 13:20:00,213.19,213.28,212.99,212.99,6857.0,167.659,167.7298,167.5017,167.5017,6857.0
2019-11-19 13:30:00,213.01,213.32,213.0,213.28,8811.0,167.5174,167.7612,167.5096,167.7298,8811.0
2019-11-19 13:40:00,213.29,213.35,212.97,213.26,7102.0,167.7376,167.7848,167.486,167.714,7102.0
2019-11-19 13:50:00,213.25,213.41,213.24,213.36,3611.0,167.7062,167.832,167.6983,167.7927,3611.0
2019-11-19 14:00:00,213.36,213.74,213.33,213.7,10765.0,167.7927,168.0915,167.7691,168.0601,10765.0
2019-11-19 14:10:00,213.71,214.11,213.7,214.0,9011.0,168.0679,168.3825,168.0601,168.296,9011.0
2019-11-19 14:20:00,214.02,214.18,214.0,214.18,7219.0,168.3117,168.4375,168.296,168.4375,7219.0
2019-11-19 14:30:00,214.18,214.23,213.97,214.22,21943.0,168.4375,168.4769,168.2724,168.469,21943.0
2019-11-19 14:40:00,214.29,214.55,214.29,214.5,9317.0,168.524,168.7285,168.524,168.6892,9317.0
2019-11-19 14:50:00,214.53,214.67,214.48,214.5,8815.0,168.7128,168.8229,168.6735,168.6892,8815.0
2019-11-19 15:00:00,214.5,214.66,214.43,214.64,7118.0,168.6892,168.815,168.6341,168.7993,7118.0
2019-11-19 15:10:00,214.65,214.66,214.14,214.25,20868.0,168.8072,168.815,168.4061,168.4926,20868.0
2019-11-19 15:20:00,214.24,214.27,214.03,214.08,10055.0,168.4847,168.5083,168.3196,168.3589,10055.0
2019-11-19 15:30:00,214.13,214.27,214.05,214.26,19053.0,168.3982,168.5083,168.3353,168.5005,19053.0
2019-11-19 15:40:00,214.27,214.27,213.98,214.17,38943.0,168.5083,168.5083,168.2803,168.4297,38943.0
2019-11-19 15:50:00,214.16,214.16,213.68,213.68,65841.0,168.4218,168.4218,168.0443,168.0443,65841.0
2019-11-20 09:30:00,214.09,214.65,213.98,214.15,18302.0,168.3668,168.8072,168.2803,168.4139,18302.0
2019-11-20 09:40:00,213.95,214.55,213.95,214.18,7615.0,168.2567,168.7285,168.2567,168.4375,7615.0
2019-11-20 09:50:00,214.12,214.47,213.87,214.43,35961.0,168.3904,168.6656,168.1937,168.6341,35961.0
2019-11-20 10:00:00,214.31,214.37,213.74,213.77,5051.0,168.5398,168.587,168.0915,168.1151,5051.0
2019-11-20 10:10:00,213.65,213.65,212.81,212.91,11169.0,168.0207,168.0207,167.3601,167.4388,11169.0
2019-11-20 10:20:00,212.94,213.49,212.84,213.25,5965.0,167.4624,167.8949,167.3837,167.7062,5965.0
2019-11-20 10:30:00,213.3,213.3,211.83,212.31,11715.0,167.7455,167.7455,166.5894,166.9669,11715.0
2019-11-20 10:40:00,212.36,212.51,212.23,212.33,6954.0,167.0062,167.1242,166.904,166.9826,6954.0
2019-11-20 10:50:00,212.22,212.46,212.11,212.26,11862.0,166.8961,167.0849,166.8096,166.9276,11862.0
2019-11-20 11:00:00,212.22,212.39,211.87,211.87,17481.0,166.8961,167.0298,166.6209,166.6209,17481.0
2019-11-20 11:10:00,211.94,212.06,211.77,211.94,20597.0,166.6759,166.7703,166.5422,166.6759,20597.0
2019-11-20 11:20:00,211.99,212.06,211.77,211.81,13351.0,166.7153,166.7703,166.5422,166.5737,13351.0
2019-11-20 11:30:00,211.8,211.82,211.43,211.7,4610.0,166.5658,166.5816,166.2749,166.4872,4610.0
2019-11-20 11:40:00,211.7,211.89,211.66,211.77,4674.0,166.4872,166.6366,166.4557,166.5422,4674.0
2019-11-20 11:50:00,211.68,211.68,211.47,211.55,5340.0,166.4715,166.4715,166.3063,166.3692,5340.0
2019-11-20 12:00:00,211.57,211.83,211.48,211.83,2807.0,166.385,166.5894,166.3142,166.5894,2807.0
2019-11-20 12:10:00,211.82,212.35,211.82,211.96,11783.0,166.5816,166.9984,166.5816,166.6917,11783.0
2019-11-20 12:20:00,211.99,212.92,211.97,212.59,24271.0,166.7153,167.4466,166.6995,167.1871,24271.0
2019-11-20 12:30:00,212.53,212.59,212.04,212.33,4200.0,167.1399,167.1871,166.7546,166.9826,4200.0
2019-11-20 12:40:00,212.35,212.52,212.21,212.52,10477.0,166.9984,167.1321,166.8883,167.1321,10477.0
2019-11-20 12:50:00,212.42,212.61,212.28,212.61,7278.0,167.0534,167.2028,166.9433,167.2028,7278.0
2019-11-20 13:00:00,212.61,212.81,212.44,212.81,14129.0,167.2028,167.3601,167.0691,167.3601,14129.0
2019-11-20 13:10:00,212.93,213.19,212.92,213.04,9476.0,167.4545,167.659,167.4466,167.541,9476.0
2019-11-20 13:20:00,213.09,213.1,212.72,212.77,8775.0,167.5803,167.5882,167.2894,167.3287,8775.0
2019-11-20 13:30:00,212.75,212.9,212.66,212.89,7391.0,167.3129,167.4309,167.2422,167.423,7391.0
2019-11-20 13:40:00,212.9,212.9,212.6,212.67,7917.0,167.4309,167.4309,167.195,167.25,7917.0
2019-11-20 13:50:00,212.7,212.84,212.69,212.77,6518.0,167.2736,167.3837,167.2658,167.3287,6518.0
2019-11-20 14:00:00,212.78,212.9,212.71,212.87,11279.0,167.3365,167.4309,167.2815,167.4073,11279.0
2019-11-20 14:10:00,212.87,213.71,212.87,213.71,10891.0,167.4073,168.0679,167.4073,168.0679,10891.0
2019-11-20 14:20:00,213.65,213.82,213.35,213.51,30168.0,168.0207,168.1544,167.7848,167.9106,30168.0
2019-11-20 14:30:00,213.42,213.82,213.26,213.71,10445.0,167.8399,168.1544,167.714,168.0679,10445.0
2019-11-20 14:40:00,213.65,213.7,213.53,213.67,7406.0,168.0207,168.0601,167.9264,168.0365,7406.0
2019-11-20 14:50:00,213.67,213.67,213.33,213.5,7476.0,168.0365,168.0365,167.7691,167.9028,7476.0
2019-11-20 15:00:00,213.46,213.6,213.23,213.3,6452.0,167.8713,167.9814,167.6904,167.7455,6452.0
2019-11-20 15:10:00,213.32,213.51,213.22,213.32,9023.0,167.7612,167.9106,167.6826,167.7612,9023.0
2019-11-20 15:20:00,213.32,213.38,213.22,213.27,9133.0,167.7612,167.8084,167.6826,167.7219,9133.0
2019-11-20 15:30:00,213.23,213.24,212.9,213.03,14295.0,167.6904,167.6983,167.4309,167.5331,14295.0
2019-11-20 15:40:00,213.09,213.35,213.06,213.23,38625.0,167.5803,167.7848,167.5567,167.6904,38625.0
2019-11-20 15:50:00,213.23,213.57,213.06,213.48,60796.0,167.6904,167.9578,167.5567,167.887,60796.0
2019-11-21 09:30:00,213.16,213.16,211.12,211.72,19667.0,167.6354,167.6354,166.0311,166.5029,19667.0
2019-11-21 09:40:00,211.91,211.91,211.29,211.46,11153.0,166.6523,166.6523,166.1648,166.2984,11153.0
2019-11-21 09:50:00,211.41,211.7,211.09,211.24,14944.0,166.2591,166.4872,166.0075,166.1254,14944.0
2019-11-21 10:00:00,211.22,211.29,210.54,210.82,19754.0,166.1097,166.1648,165.5749,165.7951,19754.0
2019-11-21 10:10:00,210.82,211.42,210.76,211.31,10273.0,165.7951,166.267,165.7479,166.1805,10273.0
2019-11-21 10:20:00,211.19,211.27,210.94,210.98,12182.0,166.0861,166.149,165.8895,165.921,12182.0
2019-11-21 10:30:00,211.06,211.19,210.79,211.07,8235.0,165.9839,166.0861,165.7715,165.9917,8235.0
2019-11-21 10:40:00,211.13,211.17,210.62,210.79,7684.0,166.0389,166.0704,165.6378,165.7715,7684.0
2019-11-21 10:50:00,210.82,211.01,210.44,210.44,8506.0,165.7951,165.9446,165.4963,165.4963,8506.0
2019-11-21 11:00:00,210.5,211.11,210.41,211.1,15054.0,165.5435,166.0232,165.4727,166.0153,15054.0
2019-11-21 11:10:00,211.02,211.4,210.89,211.24,44605.0,165.9524,166.2513,165.8502,166.1254,44605.0
2019-11-21 11:20:00,211.17,211.22,210.95,210.99,7342.0,166.0704,166.1097,165.8974,165.9288,7342.0
2019-11-21 11:30:00,211.0,211.0,210.51,210.62,10300.0,165.9367,165.9367,165.5513,165.6378,10300.0
2019-11-21 11:40:00,210.65,210.94,210.61,210.73,5305.0,165.6614,165.8895,165.63,165.7244,5305.0
2019-11-21 11:50:00,210.68,210.78,210.53,210.71,5172.0,165.685,165.7637,165.5671,165.7086,5172.0
2019-11-21 12:00:00,210.75,210.79,210.45,210.61,6872.0,165.7401,165.7715,165.5042,165.63,6872.0
2019-11-21 12:10:00,210.61,210.75,210.49,210.51,4494.0,165.63,165.7401,165.5356,165.5513,4494.0
2019-11-21 12:20:00,210.42,210.64,210.33,210.59,4741.0,165.4806,165.6536,165.4098,165.6143,4741.0
2019-11-21 12:30:00,210.56,210.86,210.54,210.57,7769.0,165.5907,165.8266,165.5749,165.5985,7769.0
2019-11-21 12:40:00,210.6,210.69,210.43,210.43,3674.0,165.6221,165.6929,165.4884,165.4884,3674.0
2019-11-21 12:50:00,210.4,210.43,210.26,210.38,5652.0,165.4648,165.4884,165.3547,165.4491,5652.0
2019-11-21 13:00:00,210.39,210.57,210.36,210.56,5512.0,165.457,165.5985,165.4334,165.5907,5512.0
2019-11-21 13:10:00,210.57,211.29,210.55,211.11,5285.0,165.5985,166.1648,165.5828,166.0232,5285.0
2019-11-21 13:20:00,211.11,211.11,210.84,210.84,6599.0,166.0232,166.0232,165.8109,165.8109,6599.0
2019-11-21 13:30:00,210.96,211.38,210.92,210.92,7422.0,165.9052,166.2355,165.8738,165.8738,7422.0
2019-11-21 13:40:00,210.83,211.22,210.83,211.21,4512.0,165.803,166.1097,165.803,166.1018,4512.0
2019-11-21 13:50:00,211.16,211.16,210.95,210.95,9042.0,166.0625,166.0625,165.8974,165.8974,9042.0
2019-11-21 14:00:00,210.93,211.05,210.85,210.94,8402.0,165.8816,165.976,165.8187,165.8895,8402.0
2019-11-21 14:10:00,210.88,211.03,210.86,211.0,4192.0,165.8423,165.9603,165.8266,165.9367,4192.0
2019-11-21 14:20:00,211.01,211.08,210.87,210.92,11121.0,165.9446,165.9996,165.8345,165.8738,11121.0
2019-11-21 14:30:00,210.98,211.06,210.84,210.85,9347.0,165.921,165.9839,165.8109,165.8187,9347.0
2019-11-21 14:40:00,210.84,210.96,210.74,210.89,4557.0,165.8109,165.9052,165.7322,165.8502,4557.0
2019-11-21 14:50:00,210.89,211.0,210.75,210.75,10987.0,165.8502,165.9367,165.7401,165.7401,10987.0
2019-11-21 15:00:00,210.77,210.82,210.66,210.73,6093.0,165.7558,165.7951,165.6693,165.7244,6093.0
2019-11-21 15:10:00,210.71,210.99,210.66,210.98,16299.0,165.7086,165.9288,165.6693,165.921,16299.0
2019-11-21 15:20:00,210.99,211.01,210.77,210.99,30149.0,165.9288,165.9446,165.7558,165.9288,30149.0
2019-11-21 15:30:00,210.94,211.06,210.8,210.85,16296.0,165.8895,165.9839,165.7794,165.8187,16296.0
2019-11-21 15:40:00,210.85,210.9,210.54,210.82,17995.0,165.8187,165.858,165.5749,165.7951,17995.0
2019-11-21 15:50:00,210.79,210.9,210.68,210.76,67530.0,165.7715,165.858,165.685,165.7479,67530.0
2019-11-22 09:30:00,210.85,210.85,209.42,209.77,39914.0,165.8187,165.8187,164.6941,164.9694,39914.0
2019-11-22 09:40:00,209.62,209.67,208.98,209.02,10110.0,164.8514,164.8907,164.3481,164.3796,10110.0
2019-11-22 09:50:00,208.85,209.06,208.69,208.9,16550.0,164.2459,164.411,164.12,164.2852,16550.0
2019-11-22 10:00:00,208.94,209.27,208.18,208.41,34599.0,164.3166,164.5762,163.719,163.8998,34599.0
2019-11-22 10:10:00,208.37,208.56,208.26,208.27,11746.0,163.8684,164.0178,163.7819,163.7897,11746.0
2019-11-22 10:20:00,208.21,208.3,207.82,208.3,31523.0,163.7426,163.8133,163.4358,163.8133,31523.0
2019-11-22 10:30:00,208.33,208.91,208.33,208.67,12780.0,163.8369,164.2931,163.8369,164.1043,12780.0
2019-11-22 10:40:00,208.67,209.42,208.67,209.17,22321.0,164.1043,164.6941,164.1043,164.4975,22321.0
2019-11-22 10:50:00,209.18,209.31,209.05,209.24,10802.0,164.5054,164.6076,164.4032,164.5526,10802.0
2019-11-22 11:00:00,209.23,209.42,209.21,209.21,9912.0,164.5447,164.6941,164.529,164.529,9912.0
2019-11-22 11:10:00,209.15,209.22,208.76,209.07,9910.0,164.4818,164.5368,164.1751,164.4189,9910.0
2019-11-22 11:20:00,209.13,209.19,208.89,209.15,19520.0,164.4661,164.5133,164.2773,164.4818,19520.0
2019-11-22 11:30:00,209.17,209.24,209.02,209.24,12929.0,164.4975,164.5526,164.3796,164.5526,12929.0
2019-11-22 11:40:00,209.28,209.93,209.28,209.7,13209.0,164.584,165.0952,164.584,164.9143,13209.0
2019-11-22 11:50:00,209.66,209.82,209.52,209.82,10047.0,164.8829,165.0087,164.7728,165.0087,10047.0
2019-11-22 12:00:00,209.87,210.23,209.87,210.23,4695.0,165.048,165.3311,165.048,165.3311,4695.0
2019-11-22 12:10:00,210.19,210.4,209.82,209.86,5931.0,165.2997,165.4648,165.0087,165.0402,5931.0
2019-11-22 12:20:00,209.79,210.21,209.68,210.21,5646.0,164.9851,165.3154,164.8986,165.3154,5646.0
2019-11-22 12:30:00,210.17,210.17,209.96,210.04,3490.0,165.284,165.284,165.1188,165.1817,3490.0
2019-11-22 12:40:00,210.09,210.21,209.88,209.95,10142.0,165.221,165.3154,165.0559,165.1109,10142.0
2019-11-22 12:50:00,209.95,210.05,209.86,209.9,8234.0,165.1109,165.1896,165.0402,165.0716,8234.0
2019-11-22 13:00:00,209.93,209.94,209.74,209.89,4357.0,165.0952,165.1031,164.9458,165.0638,4357.0
2019-11-22 13:10:00,209.88,209.88,209.61,209.66,2815.0,165.0559,165.0559,164.8436,164.8829,2815.0
2019-11-22 13:20:00,209.59,209.74,209.45,209.45,3633.0,164.8278,164.9458,164.7177,164.7177,3633.0
2019-11-22 13:30:00,209.47,209.53,209.31,209.46,8297.0,164.7335,164.7806,164.6076,164.7256,8297.0
2019-11-22 13:40:00,209.49,209.49,209.26,209.26,6087.0,164.7492,164.7492,164.5683,164.5683,6087.0
2019-11-22 13:50:00,209.23,209.33,209.07,209.16,5650.0,164.5447,164.6234,164.4189,164.4897,5650.0
2019-11-22 14:00:00,209.18,209.24,209.01,209.03,5766.0,164.5054,164.5526,164.3717,164.3874,5766.0
2019-11-22 14:10:00,209.04,209.22,209.04,209.2,4634.0,164.3953,164.5368,164.3953,164.5211,4634.0
2019-11-22 14:20:00,209.22,209.34,209.19,209.19,12609.0,164.5368,164.6312,164.5133,164.5133,12609.0
2019-11-22 14:30:00,209.17,209.23,209.12,209.12,2043.0,164.4975,164.5447,164.4582,164.4582,2043.0
2019-11-22 14:40:00,209.12,209.28,209.12,209.24,7117.0,164.4582,164.584,164.4582,164.5526,7117.0
2019-11-22 14:50:00,209.22,209.28,209.16,209.24,4311.0,164.5368,164.584,164.4897,164.5526,4311.0
2019-11-22 15:00:00,209.27,209.27,209.07,209.12,8269.0,164.5762,164.5762,164.4189,164.4582,8269.0
2019-11-22 15:10:00,209.12,209.24,209.12,209.24,3420.0,164.4582,164.5526,164.4582,164.5526,3420.0
2019-11-22 15:20:00,209.25,209.29,209.11,209.14,8995.0,164.5604,164.5919,164.4503,164.4739,8995.0
2019-11-22 15:30:00,209.12,209.2,209.06,209.12,11411.0,164.4582,164.5211,164.411,164.4582,11411.0
2019-11-22 15:40:00,209.13,209.19,209.05,209.14,14699.0,164.4661,164.5133,164.4032,164.4739,14699.0
2019-11-22 15:50:00,209.12,209.17,208.94,209.01,52759.0,164.4582,164.4975,164.3166,164.3717,52759.0
2019-11-25 09:30:00,210.17,210.17,209.5,209.62,15202.0,165.284,165.284,164.757,164.8514,15202.0
2019-11-25 09:40:00,209.67,209.86,209.57,209.71,4075.0,164.8907,165.0402,164.8121,164.9222,4075.0
2019-11-25 09:50:00,209.7,209.94,209.6,209.83,16030.0,164.9143,165.1031,164.8357,165.0166,16030.0
2019-11-25 10:00:00,209.85,210.57,209.76,209.76,11578.0,165.0323,165.5985,164.9615,164.9615,11578.0
2019-11-25 10:10:00,209.86,209.86,209.15,209.18,8705.0,165.0402,165.0402,164.4818,164.5054,8705.0
2019-11-25 10:20:00,209.2,209.28,208.88,208.88,7933.0,164.5211,164.584,164.2695,164.2695,7933.0
2019-11-25 10:30:00,208.99,209.15,208.8,209.07,17908.0,164.356,164.4818,164.2065,164.4189,17908.0
2019-11-25 10:40:00,209.05,209.29,208.96,209.24,8507.0,164.4032,164.5919,164.3324,164.5526,8507.0
2019-11-25 10:50:00,209.23,209.3,209.04,209.2,6810.0,164.5447,164.5998,164.3953,164.5211,6810.0
2019-11-25 11:00:00,209.17,209.4,209.1,209.25,6076.0,164.4975,164.6784,164.4425,164.5604,6076.0
2019-11-25 11:10:00,209.31,209.35,209.16,209.34,7778.0,164.6076,164.6391,164.4897,164.6312,7778.0
2019-11-25 11:20:00,209.35,209.46,209.11,209.13,5276.0,164.6391,164.7256,164.4503,164.4661,5276.0
2019-11-25 11:30:00,209.17,209.23,209.07,209.13,4472.0,164.4975,164.5447,164.4189,164.4661,4472.0
2019-11-25 11:40:00,209.1,209.18,208.98,209.06,7220.0,164.4425,164.5054,164.3481,164.411,7220.0
2019-11-25 11:50:00,209.05,209.11,208.97,209.04,6529.0,164.4032,164.4503,164.3402,164.3953,6529.0
2019-11-25 12:00:00,209.06,209.22,209.01,209.02,5681.0,164.411,164.5368,164.3717,164.3796,5681.0
2019-11-25 12:10:00,209.09,209.09,208.92,208.98,7312.0,164.4346,164.4346,164.3009,164.3481,7312.0
2019-11-25 12:20:00,208.95,209.02,208.9,208.93,9450.0,164.3245,164.3796,164.2852,164.3088,9450.0
2019-11-25 12:30:00,208.92,208.95,208.73,208.9,17243.0,164.3009,164.3245,164.1515,164.2852,17243.0
2019-11-25 12:40:00,208.87,209.08,208.87,209.05,18916.0,164.2616,164.4267,164.2616,164.4032,18916.0
2019-11-25 12:50:00,208.99,209.05,208.94,209.05,4676.0,164.356,164.4032,164.3166,164.4032,4676.0
2019-11-25 13:00:00,209.05,209.14,208.92,209.11,10331.0,164.4032,164.4739,164.3009,164.4503,10331.0
2019-11-25 13:10:00,209.11,209.12,208.97,209.04,4715.0,164.4503,164.4582,164.3402,164.3953,4715.0
2019-11-25 13:20:00,209.0,209.05,208.92,208.99,5957.0,164.3638,164.4032,164.3009,164.356,5957.0
2019-11-25 13:30:00,208.95,209.08,208.89,209.05,10674.0,164.3245,164.4267,164.2773,164.4032,10674.0
2019-11-25 13:40:00,208.99,209.03,208.71,208.78,34131.0,164.356,164.3874,164.1358,164.1908,34131.0
2019-11-25 13:50:00,208.78,208.83,208.61,208.78,13080.0,164.1908,164.2301,164.0571,164.1908,13080.0
2019-11-25 14:00:00,208.8,209.16,208.77,209.09,15432.0,164.2065,164.4897,164.183,164.4346,15432.0
2019-11-25 14:10:00,209.09,209.1,208.94,209.09,7250.0,164.4346,164.4425,164.3166,164.4346,7250.0
2019-11-25 14:20:00,209.08,209.1,208.96,209.0,13567.0,164.4267,164.4425,164.3324,164.3638,13567.0
2019-11-25 14:30:00,208.95,209.04,208.84,208.96,10644.0,164.3245,164.3953,164.238,164.3324,10644.0
2019-11-25 14:40:00,208.98,209.01,208.75,208.78,5601.0,164.3481,164.3717,164.1672,164.1908,5601.0
2019-11-25 14:50:00,208.77,209.0,208.74,208.98,19897.0,164.183,164.3638,164.1594,164.3481,19897.0
2019-11-25 15:00:00,209.01,209.03,208.81,208.83,13981.0,164.3717,164.3874,164.2144,164.2301,13981.0
2019-11-25 15:10:00,208.87,208.93,208.8,208.88,9869.0,164.2616,164.3088,164.2065,164.2695,9869.0
2019-11-25 15:20:00,208.88,209.01,208.85,208.99,8426.0,164.2695,164.3717,164.2459,164.356,8426.0
2019-11-25 15:30:00,209.03,209.09,208.82,208.9,14782.0,164.3874,164.4346,164.2223,164.2852,14782.0
2019-11-25 15:40:00,208.91,208.93,208.6,208.64,21685.0,164.2931,164.3088,164.0493,164.0807,21685.0
2019-11-25 15:50:00,208.6,208.73,208.26,208.44,59274.0,164.0493,164.1515,163.7819,163.9234,59274.0
2019-11-26 09:30:00,208.05,209.54,208.05,208.86,17267.0,163.6167,164.7885,163.6167,164.2537,17267.0
2019-11-26 09:40:00,208.87,209.56,208.72,209.11,16485.0,164.2616,164.8042,164.1436,164.4503,16485.0
2019-11-26 09:50:00,208.9,209.57,208.77,209.46,9957.0,164.2852,164.8121,164.183,164.7256,9957.0
2019-11-26 10:00:00,209.56,210.31,209.42,210.18,11186.0,164.8042,165.3941,164.6941,165.2918,11186.0
2019-11-26 10:10:00,210.15,210.5,209.93,210.5,5531.0,165.2682,165.5435,165.0952,165.5435,5531.0
2019-11-26 10:20:00,210.52,210.62,210.23,210.47,8503.0,165.5592,165.6378,165.3311,165.5199,8503.0
2019-11-26 10:30:00,210.5,210.68,210.44,210.59,8707.0,165.5435,165.685,165.4963,165.6143,8707.0
2019-11-26 10:40:00,210.48,210.51,210.17,210.17,3551.0,165.5277,165.5513,165.284,165.284,3551.0
2019-11-26 10:50:00,210.17,210.17,209.78,210.01,4815.0,165.284,165.284,164.9772,165.1581,4815.0
2019-11-26 11:00:00,210.06,210.27,209.99,210.06,7071.0,165.1974,165.3626,165.1424,165.1974,7071.0
2019-11-26 11:10:00,210.09,210.1,209.78,209.82,4022.0,165.221,165.2289,164.9772,165.0087,4022.0
2019-11-26 11:20:00,209.73,209.89,209.56,209.75,5309.0,164.9379,165.0638,164.8042,164.9537,5309.0
2019-11-26 11:30:00,209.77,210.24,209.77,210.18,3265.0,164.9694,165.339,164.9694,165.2918,3265.0
2019-11-26 11:40:00,210.19,210.27,210.04,210.09,3493.0,165.2997,165.3626,165.1817,165.221,3493.0
2019-11-26 11:50:00,210.05,210.12,209.97,210.0,4338.0,165.1896,165.2446,165.1267,165.1503,4338.0
2019-11-26 12:00:00,210.03,210.24,209.97,209.97,3922.0,165.1739,165.339,165.1267,165.1267,3922.0
2019-11-26 12:10:00,210.06,210.21,209.97,209.97,3581.0,165.1974,165.3154,165.1267,165.1267,3581.0
2019-11-26 12:20:00,210.0,210.17,209.9,210.06,6565.0,165.1503,165.284,165.0716,165.1974,6565.0
2019-11-26 12:30:00,210.01,210.38,210.01,210.26,6614.0,165.1581,165.4491,165.1581,165.3547,6614.0
2019-11-26 12:40:00,210.28,210.65,210.22,210.52,8907.0,165.3705,165.6614,165.3233,165.5592,8907.0
2019-11-26 12:50:00,210.5,210.63,210.42,210.58,9514.0,165.5435,165.6457,165.4806,165.6064,9514.0
2019-11-26 13:00:00,210.54,210.91,210.54,210.69,43995.0,165.5749,165.8659,165.5749,165.6929,43995.0
2019-11-26 13:10:00,210.69,210.93,210.62,210.93,12530.0,165.6929,165.8816,165.6378,165.8816,12530.0
2019-11-26 13:20:00,210.99,210.99,210.63,210.71,2205.0,165.9288,165.9288,165.6457,165.7086,2205.0
2019-11-26 13:30:00,210.8,211.08,210.77,210.84,7411.0,165.7794,165.9996,165.7558,165.8109,7411.0
2019-11-26 13:40:00,210.79,210.82,210.63,210.74,6402.0,165.7715,165.7951,165.6457,165.7322,6402.0
2019-11-26 13:50:00,210.78,210.95,210.78,210.95,6241.0,165.7637,165.8974,165.7637,165.8974,6241.0
2019-11-26 14:00:00,210.96,211.3,210.96,211.28,15228.0,165.9052,166.1726,165.9052,166.1569,15228.0
2019-11-26 14:10:00,211.25,211.39,211.25,211.27,14126.0,166.1333,166.2434,166.1333,166.149,14126.0
2019-11-26 14:20:00,211.25,211.39,211.25,211.26,55756.0,166.1333,166.2434,166.1333,166.1412,55756.0
2019-11-26 14:30:00,211.27,211.35,211.25,211.32,41945.0,166.149,166.2119,166.1333,166.1883,41945.0
2019-11-26 14:40:00,211.31,211.56,211.25,211.48,20798.0,166.1805,166.3771,166.1333,166.3142,20798.0
2019-11-26 14:50:00,211.45,211.66,211.32,211.46,11419.0,166.2906,166.4557,166.1883,166.2984,11419.0
2019-11-26 15:00:00,211.42,211.42,210.83,210.89,12377.0,166.267,166.267,165.803,165.8502,12377.0
2019-11-26 15:10:00,210.89,211.06,210.73,210.81,13956.0,165.8502,165.9839,165.7244,165.7873,13956.0
2019-11-26 15:20:00,210.8,210.99,210.79,210.97,13370.0,165.7794,165.9288,165.7715,165.9131,13370.0
2019-11-26 15:30:00,210.97,211.03,210.84,211.0,17173.0,165.9131,165.9603,165.8109,165.9367,17173.0
2019-11-26 15:40:00,211.01,211.61,211.0,211.39,27550.0,165.9446,166.4164,165.9367,166.2434,27550.0
2019-11-26 15:50:00,211.41,212.15,211.41,212.03,112811.0,166.2591,166.8411,166.2591,166.7467,112811.0
2019-11-27 09:30:00,211.04,211.61,210.41,210.8,19946.0,165.9681,166.4164,165.4727,165.7794,19946.0
2019-11-27 09:40:00,210.78,211.05,210.26,210.26,9902.0,165.7637,165.976,165.3547,165.3547,9902.0
2019-11-27 09:50:00,210.37,210.72,210.29,210.64,12346.0,165.4412,165.7165,165.3783,165.6536,12346.0
2019-11-27 10:00:00,210.76,211.01,210.72,210.98,6714.0,165.7479,165.9446,165.7165,165.921,6714.0
2019-11-27 10:10:00,210.95,211.1,210.82,210.82,2886.0,165.8974,166.0153,165.7951,165.7951,2886.0
2019-11-27 10:20:00,210.89,211.03,210.79,210.88,3549.0,165.8502,165.9603,165.7715,165.8423,3549.0
2019-11-27 10:30:00,210.86,210.96,210.69,210.93,5631.0,165.8266,165.9052,165.6929,165.8816,5631.0
2019-11-27 10:40:00,211.04,211.09,210.82,211.09,11731.0,165.9681,166.0075,165.7951,166.0075,11731.0
2019-11-27 10:50:00,211.1,211.2,210.62,210.62,4246.0,166.0153,166.094,165.6378,165.6378,4246.0
2019-11-27 11:00:00,210.58,210.85,210.56,210.72,5313.0,165.6064,165.8187,165.5907,165.7165,5313.0
2019-11-27 11:10:00,210.74,211.07,210.73,211.01,6880.0,165.7322,165.9917,165.7244,165.9446,6880.0
2019-11-27 11:20:00,211.0,211.34,210.93,211.34,6000.0,165.9367,166.2041,165.8816,166.2041,6000.0
2019-11-27 11:30:00,211.37,211.37,211.09,211.17,14817.0,166.2277,166.2277,166.0075,166.0704,14817.0
2019-11-27 11:40:00,211.21,211.24,210.87,210.87,9485.0,166.1018,166.1254,165.8345,165.8345,9485.0
2019-11-27 11:50:00,210.83,211.16,210.82,210.9,13430.0,165.803,166.0625,165.7951,165.858,13430.0
2019-11-27 12:00:00,210.97,211.18,210.96,211.14,15900.0,165.9131,166.0782,165.9052,166.0468,15900.0
2019-11-27 12:10:00,211.11,211.12,210.87,210.92,6136.0,166.0232,166.0311,165.8345,165.8738,6136.0
2019-11-27 12:20:00,210.92,211.13,210.87,211.13,8720.0,165.8738,166.0389,165.8345,166.0389,8720.0
2019-11-27 12:30:00,211.15,211.61,211.13,211.61,6252.0,166.0547,166.4164,166.0389,166.4164,6252.0
2019-11-27 12:40:00,211.69,211.83,211.62,211.74,3724.0,166.4793,166.5894,166.4243,166.5186,3724.0
2019-11-27 12:50:00,211.78,211.92,211.65,211.72,2100.0,166.5501,166.6602,166.4479,166.5029,2100.0
2019-11-27 13:00:00,211.74,211.89,211.63,211.8,10089.0,166.5186,166.6366,166.4321,166.5658,10089.0
2019-11-27 13:10:00,211.85,211.89,211.52,211.59,5247.0,166.6052,166.6366,166.3456,166.4007,5247.0
2019-11-27 13:20:00,211.59,211.72,211.53,211.66,3803.0,166.4007,166.5029,166.3535,166.4557,3803.0
2019-11-27 13:30:00,211.62,211.77,211.59,211.77,7445.0,166.4243,166.5422,166.4007,166.5422,7445.0
2019-11-27 13:40:00,211.76,211.85,211.61,211.78,4251.0,166.5344,166.6052,166.4164,166.5501,4251.0
2019-11-27 13:50:00,211.78,211.87,211.74,211.85,6210.0,166.5501,166.6209,166.5186,166.6052,6210.0
2019-11-27 14:00:00,211.84,212.04,211.83,211.98,10217.0,166.5973,166.7546,166.5894,166.7074,10217.0
2019-11-27 14:10:00,212.0,212.08,211.95,211.95,8931.0,166.7231,166.786,166.6838,166.6838,8931.0
2019-11-27 14:20:00,211.98,212.17,211.91,212.08,7097.0,166.7074,166.8568,166.6523,166.786,7097.0
2019-11-27 14:30:00,212.09,212.18,211.97,212.06,4952.0,166.7939,166.8647,166.6995,166.7703,4952.0
2019-11-27 14:40:00,211.99,212.05,211.86,211.86,3270.0,166.7153,166.7624,166.613,166.613,3270.0
2019-11-27 14:50:00,211.83,211.85,211.68,211.75,8407.0,166.5894,166.6052,166.4715,166.5265,8407.0
2019-11-27 15:00:00,211.72,211.79,211.66,211.78,6233.0,166.5029,166.558,166.4557,166.5501,6233.0
2019-11-27 15:10:00,211.79,211.84,211.76,211.79,6418.0,166.558,166.5973,166.5344,166.558,6418.0
2019-11-27 15:20:00,211.84,211.9,211.76,211.86,4900.0,166.5973,166.6445,166.5344,166.613,4900.0
2019-11-27 15:30:00,211.87,211.89,211.67,211.81,10884.0,166.6209,166.6366,166.4636,166.5737,10884.0
2019-11-27 15:40:00,211.81,212.19,211.81,212.12,12095.0,166.5737,166.8725,166.5737,166.8175,12095.0
2019-11-27 15:50:00,212.12,212.28,212.01,212.22,41707.0,166.8175,166.9433,166.731,166.8961,41707.0
2019-11-29 09:30:00,212.17,212.73,212.17,212.4,7867.0,166.8568,167.2972,166.8568,167.0377,7867.0
2019-11-29 09:40:00,212.39,212.64,212.25,212.26,6180.0,167.0298,167.2264,166.9197,166.9276,6180.0
2019-11-29 09:50:00,212.12,212.34,211.96,212.23,1942.0,166.8175,166.9905,166.6917,166.904,1942.0
2019-11-29 10:00:00,212.22,212.57,212.15,212.42,7851.0,166.8961,167.1714,166.8411,167.0534,7851.0
2019-11-29 10:10:00,212.52,212.68,212.13,212.24,8697.0,167.1321,167.2579,166.8254,166.9119,8697.0
2019-11-29 10:20:00,212.3,212.31,211.78,211.83,7078.0,166.959,166.9669,166.5501,166.5894,7078.0
2019-11-29 10:30:00,211.66,211.79,211.4,211.6,6325.0,166.4557,166.558,166.2513,166.4085,6325.0
2019-11-29 10:40:00,211.55,212.08,211.48,212.06,11493.0,166.3692,166.786,166.3142,166.7703,11493.0
2019-11-29 10:50:00,212.04,212.15,211.75,211.75,6701.0,166.7546,166.8411,166.5265,166.5265,6701.0
2019-11-29 11:00:00,211.75,212.13,211.75,212.13,7522.0,166.5265,166.8254,166.5265,166.8254,7522.0
2019-11-29 11:10:00,212.13,212.17,211.69,211.77,6573.0,166.8254,166.8568,166.4793,166.5422,6573.0
2019-11-29 11:20:00,211.9,212.01,211.83,211.97,6470.0,166.6445,166.731,166.5894,166.6995,6470.0
2019-11-29 11:30:00,211.94,211.98,211.87,211.98,10302.0,166.6759,166.7074,166.6209,166.7074,10302.0
2019-11-29 11:40:00,212.04,212.08,211.31,211.36,4735.0,166.7546,166.786,166.1805,166.2198,4735.0
2019-11-29 11:50:00,211.24,211.38,211.13,211.34,4593.0,166.1254,166.2355,166.0389,166.2041,4593.0
2019-11-29 12:00:00,211.37,211.41,211.15,211.25,4270.0,166.2277,166.2591,166.0547,166.1333,4270.0
2019-11-29 12:10:00,211.25,211.32,210.9,210.94,4534.0,166.1333,166.1883,165.858,165.8895,4534.0
2019-11-29 12:20:00,210.9,210.98,210.81,210.96,5399.0,165.858,165.921,165.7873,165.9052,5399.0
2019-11-29 12:30:00,211.0,211.24,210.88,211.14,5857.0,165.9367,166.1254,165.8423,166.0468,5857.0
2019-11-29 12:40:00,211.06,211.19,210.88,210.88,7736.0,165.9839,166.0861,165.8423,165.8423,7736.0
2019-11-29 12:50:00,210.87,211.05,210.53,210.77,38593.0,165.8345,165.976,165.5671,165.7558,38593.0
2019-12-02 09:30:00,210.4,211.29,210.01,210.02,15500.0,165.4648,166.1648,165.1581,165.166,15500.0
2019-12-02 09:40:00,210.02,210.2,209.04,209.11,12586.0,165.166,165.3075,164.3953,164.4503,12586.0
2019-12-02 09:50:00,209.11,209.34,208.85,209.24,10929.0,164.4503,164.6312,164.2459,164.5526,10929.0
2019-12-02 10:00:00,209.14,209.91,209.14,209.39,11236.0,164.4739,165.0795,164.4739,164.6705,11236.0
2019-12-02 10:10:00,209.39,209.7,209.27,209.49,5306.0,164.6705,164.9143,164.5762,164.7492,5306.0
2019-12-02 10:20:00,209.37,209.53,209.22,209.42,4227.0,164.6548,164.7806,164.5368,164.6941,4227.0
2019-12-02 10:30:00,209.4,209.59,209.11,209.58,6956.0,164.6784,164.8278,164.4503,164.82,6956.0
2019-12-02 10:40:00,209.56,209.95,209.54,209.81,2500.0,164.8042,165.1109,164.7885,165.0008,2500.0
2019-12-02 10:50:00,209.74,210.12,209.56,210.11,6168.0,164.9458,165.2446,164.8042,165.2368,6168.0
2019-12-02 11:00:00,209.98,210.2,209.9,210.05,9619.0,165.1345,165.3075,165.0716,165.1896,9619.0
2019-12-02 11:10:00,209.99,210.21,209.92,210.19,15764.0,165.1424,165.3154,165.0873,165.2997,15764.0
2019-12-02 11:20:00,210.2,210.55,210.15,210.2,7025.0,165.3075,165.5828,165.2682,165.3075,7025.0
2019-12-02 11:30:00,210.15,210.31,210.04,210.21,3974.0,165.2682,165.3941,165.1817,165.3154,3974.0
2019-12-02 11:40:00,210.13,210.13,209.83,210.09,6509.0,165.2525,165.2525,165.0166,165.221,6509.0
2019-12-02 11:50:00,210.15,210.39,210.06,210.12,7268.0,165.2682,165.457,165.1974,165.2446,7268.0
2019-12-02 12:00:00,210.06,210.14,210.01,210.12,3319.0,165.1974,165.2604,165.1581,165.2446,3319.0
2019-12-02 12:10:00,210.09,210.16,209.9,209.91,3275.0,165.221,165.2761,165.0716,165.0795,3275.0
2019-12-02 12:20:00,209.78,209.92,209.66,209.92,7521.0,164.9772,165.0873,164.8829,165.0873,7521.0
2019-12-02 12:30:00,210.02,210.02,209.55,209.64,32833.0,165.166,165.166,164.7964,164.8671,32833.0
2019-12-02 12:40:00,209.69,210.0,209.69,209.77,4330.0,164.9065,165.1503,164.9065,164.9694,4330.0
2019-12-02 12:50:00,209.8,209.9,209.71,209.71,2038.0,164.993,165.0716,164.9222,164.9222,2038.0
2019-12-02 13:00:00,209.75,210.08,209.71,209.99,7901.0,164.9537,165.2132,164.9222,165.1424,7901.0
2019-12-02 13:10:00,209.99,210.24,209.94,210.13,7890.0,165.1424,165.339,165.1031,165.2525,7890.0
2019-12-02 13:20:00,210.13,210.21,210.07,210.16,9777.0,165.2525,165.3154,165.2053,165.2761,9777.0
2019-12-02 13:30:00,210.21,210.28,210.08,210.08,8872.0,165.3154,165.3705,165.2132,165.2132,8872.0
2019-12-02 13:40:00,210.09,210.16,210.01,210.1,6430.0,165.221,165.2761,165.1581,165.2289,6430.0
2019-12-02 13:50:00,210.13,210.23,210.08,210.17,5139.0,165.2525,165.3311,165.2132,165.284,5139.0
2019-12-02 14:00:00,210.18,210.18,210.05,210.14,4810.0,165.2918,165.2918,165.1896,165.2604,4810.0
2019-12-02 14:10:00,210.16,210.23,210.06,210.12,8058.0,165.2761,165.3311,165.1974,165.2446,8058.0
2019-12-02 14:20:00,210.11,210.14,209.7,209.83,8532.0,165.2368,165.2604,164.9143,165.0166,8532.0
2019-12-02 14:30:00,209.84,210.0,209.83,209.86,6889.0,165.0244,165.1503,165.0166,165.0402,6889.0
2019-12-02 14:40:00,209.89,209.98,209.68,209.82,11929.0,165.0638,165.1345,164.8986,165.0087,11929.0
2019-12-02 14:50:00,209.76,209.86,209.7,209.78,4142.0,164.9615,165.0402,164.9143,164.9772,4142.0
2019-12-02 15:00:00,209.83,209.95,209.71,209.74,6240.0,165.0166,165.1109,164.9222,164.9458,6240.0
2019-12-02 15:10:00,209.77,210.03,209.71,209.92,5642.0,164.9694,165.1739,164.9222,165.0873,5642.0
2019-12-02 15:20:00,209.89,209.89,209.72,209.83,8488.0,165.0638,165.0638,164.9301,165.0166,8488.0
2019-12-02 15:30:00,209.82,210.08,209.82,209.95,12974.0,165.0087,165.2132,165.0087,165.1109,12974.0
2019-12-02 15:40:00,209.94,209.94,209.66,209.67,18360.0,165.1031,165.1031,164.8829,164.8907,18360.0
2019-12-02 15:50:00,209.64,209.64,208.93,209.04,68974.0,164.8671,164.8671,164.3088,164.3953,68974.0
2019-12-03 09:30:00,209.92,210.08,208.17,209.72,108992.0,165.0873,165.2132,163.7111,164.9301,108992.0
2019-12-03 09:40:00,209.75,210.76,209.75,210.53,13247.0,164.9537,165.7479,164.9537,165.5671,13247.0
2019-12-03 09:50:00,210.75,211.15,210.5,210.53,10997.0,165.7401,166.0547,165.5435,165.5671,10997.0
2019-12-03 10:00:00,210.55,211.26,210.49,211.26,19581.0,165.5828,166.1412,165.5356,166.1412,19581.0
2019-12-03 10:10:00,211.3,211.86,211.18,211.86,7092.0,166.1726,166.613,166.0782,166.613,7092.0
2019-12-03 10:20:00,211.8,212.13,211.72,212.03,17035.0,166.5658,166.8254,166.5029,166.7467,17035.0
2019-12-03 10:30:00,212.1,212.48,212.05,212.32,18774.0,166.8018,167.1006,166.7624,166.9748,18774.0
2019-12-03 10:40:00,212.32,212.38,211.43,211.92,12317.0,166.9748,167.022,166.2749,166.6602,12317.0
2019-12-03 10:50:00,211.9,212.3,211.64,211.88,13194.0,166.6445,166.959,166.44,166.6287,13194.0
2019-12-03 11:00:00,211.69,211.69,211.48,211.58,3750.0,166.4793,166.4793,166.3142,166.3928,3750.0
2019-12-03 11:10:00,211.64,211.64,211.33,211.33,6642.0,166.44,166.44,166.1962,166.1962,6642.0
2019-12-03 11:20:00,211.3,211.49,211.17,211.4,8515.0,166.1726,166.322,166.0704,166.2513,8515.0
2019-12-03 11:30:00,211.42,211.58,211.19,211.48,10065.0,166.267,166.3928,166.0861,166.3142,10065.0
2019-12-03 11:40:00,211.45,211.67,211.26,211.43,5688.0,166.2906,166.4636,166.1412,166.2749,5688.0
2019-12-03 11:50:00,211.4,211.63,211.03,211.11,29255.0,166.2513,166.4321,165.9603,166.0232,29255.0
2019-12-03 12:00:00,211.15,211.15,210.89,210.97,5766.0,166.0547,166.0547,165.8502,165.9131,5766.0
2019-12-03 12:10:00,211.0,211.1,211.0,211.1,4290.0,165.9367,166.0153,165.9367,166.0153,4290.0
2019-12-03 12:20:00,211.09,211.39,211.09,211.17,8590.0,166.0075,166.2434,166.0075,166.0704,8590.0
2019-12-03 12:30:00,211.25,211.4,211.22,211.36,8516.0,166.1333,166.2513,166.1097,166.2198,8516.0
2019-12-03 12:40:00,211.38,211.62,211.32,211.37,15428.0,166.2355,166.4243,166.1883,166.2277,15428.0
2019-12-03 12:50:00,211.4,211.47,211.14,211.17,35702.0,166.2513,166.3063,166.0468,166.0704,35702.0
2019-12-03 13:00:00,211.21,211.58,211.18,211.36,4683.0,166.1018,166.3928,166.0782,166.2198,4683.0
2019-12-03 13:10:00,211.36,211.54,211.36,211.45,3182.0,166.2198,166.3614,166.2198,166.2906,3182.0
2019-12-03 13:20:00,211.45,211.64,211.25,211.26,9325.0,166.2906,166.44,166.1333,166.1412,9325.0
2019-12-03 13:30:00,211.33,211.42,211.23,211.23,5642.0,166.1962,166.267,166.1176,166.1176,5642.0
2019-12-03 13:40:00,211.21,211.37,211.15,211.2,6486.0,166.1018,166.2277,166.0547,166.094,6486.0
2019-12-03 13:50:00,211.18,211.46,211.17,211.3,5396.0,166.0782,166.2984,166.0704,166.1726,5396.0
2019-12-03 14:00:00,211.33,211.37,211.21,211.31,4973.0,166.1962,166.2277,166.1018,166.1805,4973.0
2019-12-03 14:10:00,211.28,211.41,211.27,211.3,3917.0,166.1569,166.2591,166.149,166.1726,3917.0
2019-12-03 14:20:00,211.3,211.46,211.14,211.21,13276.0,166.1726,166.2984,166.0468,166.1018,13276.0
2019-12-03 14:30:00,211.21,211.38,211.13,211.2,7483.0,166.1018,166.2355,166.0389,166.094,7483.0
2019-12-03 14:40:00,211.25,211.31,211.18,211.3,4381.0,166.1333,166.1805,166.0782,166.1726,4381.0
2019-12-03 14:50:00,211.28,211.38,211.23,211.29,5994.0,166.1569,166.2355,166.1176,166.1648,5994.0
2019-12-03 15:00:00,211.25,211.54,211.25,211.48,8034.0,166.1333,166.3614,166.1333,166.3142,8034.0
2019-12-03 15:10:00,211.43,211.73,211.42,211.71,13013.0,166.2749,166.5108,166.267,166.4951,13013.0
2019-12-03 15:20:00,211.71,211.91,211.58,211.67,9890.0,166.4951,166.6523,166.3928,166.4636,9890.0
2019-12-03 15:30:00,211.66,211.77,211.58,211.61,14223.0,166.4557,166.5422,166.3928,166.4164,14223.0
2019-12-03 15:40:00,211.64,211.78,211.47,211.64,20702.0,166.44,166.5501,166.3063,166.44,20702.0
2019-12-03 15:50:00,211.68,212.0,211.67,211.97,71780.0,166.4715,166.7231,166.4636,166.6995,71780.0
2019-12-04 09:30:00,210.33,211.45,210.33,211.23,19256.0,165.4098,166.2906,165.4098,166.1176,19256.0
2019-12-04 09:40:00,211.43,211.51,210.68,211.44,12656.0,166.2749,166.3378,165.685,166.2827,12656.0
2019-12-04 09:50:00,211.5,212.48,211.5,212.25,8379.0,166.3299,167.1006,166.3299,166.9197,8379.0
2019-12-04 10:00:00,212.08,212.71,212.07,212.13,11134.0,166.786,167.2815,166.7782,166.8254,11134.0
2019-12-04 10:10:00,212.1,212.27,211.91,212.04,8553.0,166.8018,166.9355,166.6523,166.7546,8553.0
2019-12-04 10:20:00,212.02,212.05,211.06,211.28,15637.0,166.7388,166.7624,165.9839,166.1569,15637.0
2019-12-04 10:30:00,211.34,211.79,211.27,211.73,7132.0,166.2041,166.558,166.149,166.5108,7132.0
2019-12-04 10:40:00,211.81,212.11,211.74,212.06,7281.0,166.5737,166.8096,166.5186,166.7703,7281.0
2019-12-04 10:50:00,212.02,212.16,211.81,212.16,15132.0,166.7388,166.8489,166.5737,166.8489,15132.0
2019-12-04 11:00:00,212.1,212.1,211.36,211.47,7007.0,166.8018,166.8018,166.2198,166.3063,7007.0
2019-12-04 11:10:00,211.45,211.94,211.44,211.47,9566.0,166.2906,166.6759,166.2827,166.3063,9566.0
2019-12-04 11:20:00,211.44,212.02,211.44,212.02,12890.0,166.2827,166.7388,166.2827,166.7388,12890.0
2019-12-04 11:30:00,211.99,212.21,211.86,211.9,6429.0,166.7153,166.8883,166.613,166.6445,6429.0
2019-12-04 11:40:00,211.91,212.0,211.72,211.87,9319.0,166.6523,166.7231,166.5029,166.6209,9319.0
2019-12-04 11:50:00,211.84,211.99,211.71,211.9,14218.0,166.5973,166.7153,166.4951,166.6445,14218.0
2019-12-04 12:00:00,211.88,212.1,211.75,211.77,16958.0,166.6287,166.8018,166.5265,166.5422,16958.0
2019-12-04 12:10:00,211.79,211.79,211.56,211.74,11521.0,166.558,166.558,166.3771,166.5186,11521.0
2019-12-04 12:20:00,211.73,211.98,211.73,211.96,13644.0,166.5108,166.7074,166.5108,166.6917,13644.0
2019-12-04 12:30:00,211.93,211.95,211.79,211.84,6130.0,166.6681,166.6838,166.558,166.5973,6130.0
2019-12-04 12:40:00,211.82,211.93,211.78,211.9,6501.0,166.5816,166.6681,166.5501,166.6445,6501.0
2019-12-04 12:50:00,211.95,212.3,211.95,212.11,10468.0,166.6838,166.959,166.6838,166.8096,10468.0
2019-12-04 13:00:00,212.08,212.08,211.83,211.89,5834.0,166.786,166.786,166.5894,166.6366,5834.0
2019-12-04 13:10:00,211.94,212.14,211.85,211.92,18041.0,166.6759,166.8332,166.6052,166.6602,18041.0
2019-12-04 13:20:00,211.89,212.05,211.84,211.94,6036.0,166.6366,166.7624,166.5973,166.6759,6036.0
2019-12-04 13:30:00,211.99,212.07,211.91,212.06,6115.0,166.7153,166.7782,166.6523,166.7703,6115.0
2019-12-04 13:40:00,212.07,212.22,212.03,212.14,8036.0,166.7782,166.8961,166.7467,166.8332,8036.0
2019-12-04 13:50:00,212.12,212.2,211.97,212.2,8516.0,166.8175,166.8804,166.6995,166.8804,8516.0
2019-12-04 14:00:00,212.22,212.38,212.18,212.21,5162.0,166.8961,167.022,166.8647,166.8883,5162.0
2019-12-04 14:10:00,212.26,212.45,212.23,212.45,8185.0,166.9276,167.077,166.904,167.077,8185.0
2019-12-04 14:20:00,212.49,212.58,212.35,212.48,8490.0,167.1085,167.1793,166.9984,167.1006,8490.0
2019-12-04 14:30:00,212.47,212.65,212.45,212.62,4751.0,167.0927,167.2343,167.077,167.2107,4751.0
2019-12-04 14:40:00,212.61,212.61,212.47,212.5,5480.0,167.2028,167.2028,167.0927,167.1163,5480.0
2019-12-04 14:50:00,212.5,212.6,212.39,212.57,8882.0,167.1163,167.195,167.0298,167.1714,8882.0
2019-12-04 15:00:00,212.55,212.8,212.52,212.8,12442.0,167.1557,167.3523,167.1321,167.3523,12442.0
2019-12-04 15:10:00,212.77,212.83,212.7,212.81,12424.0,167.3287,167.3759,167.2736,167.3601,12424.0
2019-12-04 15:20:00,212.8,212.8,212.61,212.68,11997.0,167.3523,167.3523,167.2028,167.2579,11997.0
2019-12-04 15:30:00,212.7,212.88,212.55,212.86,16368.0,167.2736,167.4152,167.1557,167.3995,16368.0
2019-12-04 15:40:00,212.91,213.07,212.75,212.93,22892.0,167.4388,167.5646,167.3129,167.4545,22892.0
2019-12-04 15:50:00,212.99,213.02,212.69,212.96,94683.0,167.5017,167.5253,167.2658,167.4781,94683.0
2019-12-05 09:30:00,212.43,212.95,212.14,212.78,12172.0,167.0613,167.4702,166.8332,167.3365,12172.0
2019-12-05 09:40:00,212.66,212.89,212.44,212.65,5957.0,167.2422,167.423,167.0691,167.2343,5957.0
2019-12-05 09:50:00,212.49,212.65,212.36,212.5,12539.0,167.1085,167.2343,167.0062,167.1163,12539.0
2019-12-05 10:00:00,212.48,212.89,212.45,212.58,9845.0,167.1006,167.423,167.077,167.1793,9845.0
2019-12-05 10:10:00,212.52,212.77,212.46,212.64,10489.0,167.1321,167.3287,167.0849,167.2264,10489.0
2019-12-05 10:20:00,212.72,213.1,212.69,212.92,5922.0,167.2894,167.5882,167.2658,167.4466,5922.0
2019-12-05 10:30:00,212.91,213.05,212.75,213.05,9256.0,167.4388,167.5489,167.3129,167.5489,9256.0
2019-12-05 10:40:00,213.1,213.2,212.97,213.15,7855.0,167.5882,167.6668,167.486,167.6275,7855.0
2019-12-05 10:50:00,213.07,213.47,213.07,213.31,13401.0,167.5646,167.8792,167.5646,167.7533,13401.0
2019-12-05 11:00:00,213.3,213.52,213.22,213.46,17169.0,167.7455,167.9185,167.6826,167.8713,17169.0
2019-12-05 11:10:00,213.45,213.53,213.29,213.39,6083.0,167.8634,167.9264,167.7376,167.8163,6083.0
2019-12-05 11:20:00,213.42,213.55,213.28,213.47,12983.0,167.8399,167.9421,167.7298,167.8792,12983.0
2019-12-05 11:30:00,213.47,213.52,213.25,213.48,15935.0,167.8792,167.9185,167.7062,167.887,15935.0
2019-12-05 11:40:00,213.46,213.67,213.46,213.55,9521.0,167.8713,168.0365,167.8713,167.9421,9521.0
2019-12-05 11:50:00,213.55,213.55,213.23,213.39,25758.0,167.9421,167.9421,167.6904,167.8163,25758.0
2019-12-05 12:00:00,213.39,213.61,213.37,213.37,12654.0,167.8163,167.9893,167.8005,167.8005,12654.0
2019-12-05 12:10:00,213.37,213.44,213.27,213.28,11137.0,167.8005,167.8556,167.7219,167.7298,11137.0
2019-12-05 12:20:00,213.26,213.42,213.2,213.41,16260.0,167.714,167.8399,167.6668,167.832,16260.0
2019-12-05 12:30:00,213.39,213.39,213.15,213.35,21163.0,167.8163,167.8163,167.6275,167.7848,21163.0
2019-12-05 12:40:00,213.34,213.44,213.26,213.33,12918.0,167.7769,167.8556,167.714,167.7691,12918.0
2019-12-05 12:50:00,213.3,213.43,213.25,213.39,15839.0,167.7455,167.8477,167.7062,167.8163,15839.0
2019-12-05 13:00:00,213.41,213.41,213.3,213.35,7431.0,167.832,167.832,167.7455,167.7848,7431.0
2019-12-05 13:10:00,213.33,213.47,213.22,213.42,18718.0,167.7691,167.8792,167.6826,167.8399,18718.0
2019-12-05 13:20:00,213.39,213.45,213.25,213.4,11407.0,167.8163,167.8634,167.7062,167.8241,11407.0
2019-12-05 13:30:00,213.41,213.43,213.28,213.33,9419.0,167.832,167.8477,167.7298,167.7691,9419.0
2019-12-05 13:40:00,213.33,213.46,213.26,213.35,12258.0,167.7691,167.8713,167.714,167.7848,12258.0
2019-12-05 13:50:00,213.34,213.38,213.22,213.28,22554.0,167.7769,167.8084,167.6826,167.7298,22554.0
2019-12-05 14:00:00,213.28,213.49,213.26,213.48,10310.0,167.7298,167.8949,167.714,167.887,10310.0
2019-12-05 14:10:00,213.46,213.51,213.31,213.4,9817.0,167.8713,167.9106,167.7533,167.8241,9817.0
2019-12-05 14:20:00,213.41,213.45,213.19,213.34,10656.0,167.832,167.8634,167.659,167.7769,10656.0
2019-12-05 14:30:00,213.37,213.37,213.02,213.12,41750.0,167.8005,167.8005,167.5253,167.6039,41750.0
2019-12-05 14:40:00,213.1,213.22,213.09,213.2,31164.0,167.5882,167.6826,167.5803,167.6668,31164.0
2019-12-05 14:50:00,213.2,213.29,212.77,212.82,29771.0,167.6668,167.7376,167.3287,167.368,29771.0
2019-12-05 15:00:00,212.82,213.09,212.78,213.02,14772.0,167.368,167.5803,167.3365,167.5253,14772.0
2019-12-05 15:10:00,213.03,213.24,212.99,213.2,16626.0,167.5331,167.6983,167.5017,167.6668,16626.0
2019-12-05 15:20:00,213.2,213.29,213.2,213.26,17349.0,167.6668,167.7376,167.6668,167.714,17349.0
2019-12-05 15:30:00,213.27,213.47,213.2,213.43,22073.0,167.7219,167.8792,167.6668,167.8477,22073.0
2019-12-05 15:40:00,213.42,213.5,213.27,213.27,47138.0,167.8399,167.9028,167.7219,167.7219,47138.0
2019-12-05 15:50:00,213.22,213.59,213.18,213.47,87851.0,167.6826,167.9735,167.6511,167.8792,87851.0
2019-12-06 09:30:00,213.66,213.99,212.83,213.13,21756.0,168.0286,168.2881,167.3759,167.6118,21756.0
2019-12-06 09:40:00,213.22,213.41,212.63,212.86,17430.0,167.6826,167.832,167.2186,167.3995,17430.0
2019-12-06 09:50:00,212.72,212.79,212.51,212.7,7598.0,167.2894,167.3444,167.1242,167.2736,7598.0
2019-12-06 10:00:00,212.77,213.19,212.68,212.78,7756.0,167.3287,167.659,167.2579,167.3365,7756.0
2019-12-06 10:10:00,212.86,213.21,212.85,213.16,5363.0,167.3995,167.6747,167.3916,167.6354,5363.0
2019-12-06 10:20:00,213.17,213.62,213.15,213.62,8250.0,167.6432,167.9971,167.6275,167.9971,8250.0
2019-12-06 10:30:00,213.61,213.7,213.38,213.7,8320.0,167.9893,168.0601,167.8084,168.0601,8320.0
2019-12-06 10:40:00,213.69,213.94,213.66,213.91,6181.0,168.0522,168.2488,168.0286,168.2252,6181.0
2019-12-06 10:50:00,213.96,213.97,213.78,213.88,6515.0,168.2645,168.2724,168.123,168.2016,6515.0
2019-12-06 11:00:00,213.89,213.91,213.58,213.83,3328.0,168.2095,168.2252,167.9657,168.1623,3328.0
2019-12-06 11:10:00,213.77,213.88,213.71,213.88,10791.0,168.1151,168.2016,168.0679,168.2016,10791.0
2019-12-06 11:20:00,213.85,214.0,213.78,213.92,3449.0,168.178,168.296,168.123,168.2331,3449.0
2019-12-06 11:30:00,213.95,214.19,213.89,214.06,6337.0,168.2567,168.4454,168.2095,168.3432,6337.0
2019-12-06 11:40:00,214.06,214.11,213.86,213.86,3100.0,168.3432,168.3825,168.1859,168.1859,3100.0
2019-12-06 11:50:00,213.92,213.93,213.76,213.76,5664.0,168.2331,168.2409,168.1072,168.1072,5664.0
2019-12-06 12:00:00,213.75,213.92,213.74,213.81,7137.0,168.0994,168.2331,168.0915,168.1466,7137.0
2019-12-06 12:10:00,213.81,213.89,213.78,213.83,3240.0,168.1466,168.2095,168.123,168.1623,3240.0
2019-12-06 12:20:00,213.83,213.99,213.82,213.96,4758.0,168.1623,168.2881,168.1544,168.2645,4758.0
2019-12-06 12:30:00,213.96,214.0,213.75,213.9,6900.0,168.2645,168.296,168.0994,168.2173,6900.0
2019-12-06 12:40:00,213.92,214.01,213.88,214.01,3495.0,168.2331,168.3038,168.2016,168.3038,3495.0
2019-12-06 12:50:00,214.01,214.15,213.97,214.12,6437.0,168.3038,168.4139,168.2724,168.3904,6437.0
2019-12-06 13:00:00,214.12,214.12,213.98,214.0,4994.0,168.3904,168.3904,168.2803,168.296,4994.0
2019-12-06 13:10:00,214.01,214.12,213.97,214.06,6769.0,168.3038,168.3904,168.2724,168.3432,6769.0
2019-12-06 13:20:00,214.04,214.04,213.91,213.92,10338.0,168.3274,168.3274,168.2252,168.2331,10338.0
2019-12-06 13:30:00,213.94,214.03,213.83,214.0,11807.0,168.2488,168.3196,168.1623,168.296,11807.0
2019-12-06 13:40:00,213.98,214.06,213.85,213.86,52841.0,168.2803,168.3432,168.178,168.1859,52841.0
2019-12-06 13:50:00,213.83,213.83,213.21,213.24,11247.0,168.1623,168.1623,167.6747,167.6983,11247.0
2019-12-06 14:00:00,213.27,213.44,213.06,213.27,50195.0,167.7219,167.8556,167.5567,167.7219,50195.0
2019-12-06 14:10:00,213.29,213.35,212.95,213.0,58743.0,167.7376,167.7848,167.4702,167.5096,58743.0
2019-12-06 14:20:00,212.98,213.2,212.93,213.2,6788.0,167.4938,167.6668,167.4545,167.6668,6788.0
2019-12-06 14:30:00,213.26,213.28,213.07,213.21,6703.0,167.714,167.7298,167.5646,167.6747,6703.0
2019-12-06 14:40:00,213.21,214.19,213.21,214.19,19977.0,167.6747,168.4454,167.6747,168.4454,19977.0
2019-12-06 14:50:00,214.14,214.17,213.74,213.74,19588.0,168.4061,168.4297,168.0915,168.0915,19588.0
2019-12-06 15:00:00,213.79,214.0,213.7,213.96,12779.0,168.1308,168.296,168.0601,168.2645,12779.0
2019-12-06 15:10:00,214.0,214.16,213.95,214.03,11032.0,168.296,168.4218,168.2567,168.3196,11032.0
2019-12-06 15:20:00,214.03,214.66,214.01,214.4,49150.0,168.3196,168.815,168.3038,168.6106,49150.0
2019-12-06 15:30:00,214.43,214.77,214.36,214.4,37887.0,168.6341,168.9015,168.5791,168.6106,37887.0
2019-12-06 15:40:00,214.4,214.58,214.11,214.26,39023.0,168.6106,168.7521,168.3825,168.5005,39023.0
2019-12-06 15:50:00,214.3,214.33,213.86,213.88,109739.0,168.5319,168.5555,168.1859,168.2016,109739.0
2019-12-09 09:30:00,213.82,213.96,212.24,212.34,45521.0,168.1544,168.2645,166.9119,166.9905,45521.0
2019-12-09 09:40:00,212.16,212.3,211.22,211.6,14264.0,166.8489,166.959,166.1097,166.4085,14264.0
2019-12-09 09:50:00,211.55,212.48,211.54,212.41,10101.0,166.3692,167.1006,166.3614,167.0456,10101.0
2019-12-09 10:00:00,212.41,212.7,212.13,212.65,29066.0,167.0456,167.2736,166.8254,167.2343,29066.0
2019-12-09 10:10:00,212.61,212.62,212.24,212.27,4526.0,167.2028,167.2107,166.9119,166.9355,4526.0
2019-12-09 10:20:00,212.41,212.47,211.95,212.07,5714.0,167.0456,167.0927,166.6838,166.7782,5714.0
2019-12-09 10:30:00,212.22,212.42,212.12,212.33,13838.0,166.8961,167.0534,166.8175,166.9826,13838.0
2019-12-09 10:40:00,212.31,212.61,212.27,212.43,7474.0,166.9669,167.2028,166.9355,167.0613,7474.0
2019-12-09 10:50:00,212.46,212.78,212.38,212.78,18343.0,167.0849,167.3365,167.022,167.3365,18343.0
2019-12-09 11:00:00,212.69,212.8,212.44,212.51,10586.0,167.2658,167.3523,167.0691,167.1242,10586.0
2019-12-09 11:10:00,212.55,212.77,212.41,212.44,9842.0,167.1557,167.3287,167.0456,167.0691,9842.0
2019-12-09 11:20:00,212.48,213.0,212.46,212.91,9104.0,167.1006,167.5096,167.0849,167.4388,9104.0
2019-12-09 11:30:00,212.99,213.0,212.85,213.0,11181.0,167.5017,167.5096,167.3916,167.5096,11181.0
2019-12-09 11:40:00,212.95,213.0,212.83,212.9,11474.0,167.4702,167.5096,167.3759,167.4309,11474.0
2019-12-09 11:50:00,212.91,213.07,212.85,212.93,14356.0,167.4388,167.5646,167.3916,167.4545,14356.0
2019-12-09 12:00:00,212.91,213.34,212.9,213.34,12856.0,167.4388,167.7769,167.4309,167.7769,12856.0
2019-12-09 12:10:00,213.27,213.28,213.0,213.01,11195.0,167.7219,167.7298,167.5096,167.5174,11195.0
2019-12-09 12:20:00,213.01,213.16,213.01,213.09,2805.0,167.5174,167.6354,167.5174,167.5803,2805.0
2019-12-09 12:30:00,213.11,213.19,213.0,213.12,17377.0,167.5961,167.659,167.5096,167.6039,17377.0
2019-12-09 12:40:00,213.09,213.29,213.09,213.25,5643.0,167.5803,167.7376,167.5803,167.7062,5643.0
2019-12-09 12:50:00,213.24,213.26,213.13,213.18,4780.0,167.6983,167.714,167.6118,167.6511,4780.0
2019-12-09 13:00:00,213.2,213.41,213.09,213.41,4457.0,167.6668,167.832,167.5803,167.832,4457.0
2019-12-09 13:10:00,213.43,213.54,213.39,213.54,3166.0,167.8477,167.9342,167.8163,167.9342,3166.0
2019-12-09 13:20:00,213.51,213.52,213.07,213.11,3182.0,167.9106,167.9185,167.5646,167.5961,3182.0
2019-12-09 13:30:00,213.04,213.06,212.82,212.82,3252.0,167.541,167.5567,167.368,167.368,3252.0
2019-12-09 13:40:00,212.82,212.88,212.78,212.79,4271.0,167.368,167.4152,167.3365,167.3444,4271.0
2019-12-09 13:50:00,212.81,213.29,212.77,213.29,3800.0,167.3601,167.7376,167.3287,167.7376,3800.0
2019-12-09 14:00:00,213.31,213.31,212.83,212.93,8140.0,167.7533,167.7533,167.3759,167.4545,8140.0
2019-12-09 14:10:00,213.0,213.0,212.89,212.98,2815.0,167.5096,167.5096,167.423,167.4938,2815.0
2019-12-09 14:20:00,213.0,213.06,212.91,212.99,5893.0,167.5096,167.5567,167.4388,167.5017,5893.0
2019-12-09 14:30:00,212.97,213.07,212.97,213.03,4100.0,167.486,167.5646,167.486,167.5331,4100.0
2019-12-09 14:40:00,213.0,213.08,212.91,213.06,2669.0,167.5096,167.5725,167.4388,167.5567,2669.0
2019-12-09 14:50:00,213.02,213.15,212.96,213.02,26278.0,167.5253,167.6275,167.4781,167.5253,26278.0
2019-12-09 15:00:00,212.94,213.0,212.88,212.99,5116.0,167.4624,167.5096,167.4152,167.5017,5116.0
2019-12-09 15:10:00,212.99,213.33,212.99,213.33,5484.0,167.5017,167.7691,167.5017,167.7691,5484.0
2019-12-09 15:20:00,213.33,213.43,213.23,213.43,24969.0,167.7691,167.8477,167.6904,167.8477,24969.0
2019-12-09 15:30:00,213.37,213.41,212.88,212.88,9236.0,167.8005,167.832,167.4152,167.4152,9236.0
2019-12-09 15:40:00,212.91,213.23,212.88,213.23,23774.0,167.4388,167.6904,167.4152,167.6904,23774.0
2019-12-09 15:50:00,213.24,213.37,212.99,213.25,75888.0,167.6983,167.8005,167.5017,167.7062,75888.0
2019-12-10 09:30:00,211.26,213.67,211.26,213.44,29448.0,166.1412,168.0365,166.1412,167.8556,29448.0
2019-12-10 09:40:00,213.25,213.44,212.06,212.06,36928.0,167.7062,167.8556,166.7703,166.7703,36928.0
2019-12-10 09:50:00,212.21,212.56,211.95,212.04,18190.0,166.8883,167.1635,166.6838,166.7546,18190.0
2019-12-10 10:00:00,212.03,212.05,211.3,211.44,18611.0,166.7467,166.7624,166.1726,166.2827,18611.0
2019-12-10 10:10:00,211.44,211.59,211.25,211.49,16129.0,166.2827,166.4007,166.1333,166.322,16129.0
2019-12-10 10:20:00,211.52,211.58,210.49,210.54,9582.0,166.3456,166.3928,165.5356,165.5749,9582.0
2019-12-10 10:30:00,210.55,210.61,210.28,210.35,19316.0,165.5828,165.63,165.3705,165.4255,19316.0
2019-12-10 10:40:00,210.37,210.44,210.25,210.31,11619.0,165.4412,165.4963,165.3469,165.3941,11619.0
2019-12-10 10:50:00,210.33,210.36,210.03,210.3,16979.0,165.4098,165.4334,165.1739,165.3862,16979.0
2019-12-10 11:00:00,210.44,210.63,210.37,210.47,16581.0,165.4963,165.6457,165.4412,165.5199,16581.0
2019-12-10 11:10:00,210.45,210.55,210.22,210.5,12119.0,165.5042,165.5828,165.3233,165.5435,12119.0
2019-12-10 11:20:00,210.52,211.44,210.5,211.38,32283.0,165.5592,166.2827,165.5435,166.2355,32283.0
2019-12-10 11:30:00,211.39,211.59,210.62,210.77,22968.0,166.2434,166.4007,165.6378,165.7558,22968.0
2019-12-10 11:40:00,210.77,210.98,210.56,210.71,5324.0,165.7558,165.921,165.5907,165.7086,5324.0
2019-12-10 11:50:00,210.71,210.77,210.57,210.57,4471.0,165.7086,165.7558,165.5985,165.5985,4471.0
2019-12-10 12:00:00,210.61,210.9,210.59,210.86,5284.0,165.63,165.858,165.6143,165.8266,5284.0
2019-12-10 12:10:00,210.88,211.21,210.84,211.13,7815.0,165.8423,166.1018,165.8109,166.0389,7815.0
2019-12-10 12:20:00,211.06,211.2,210.98,211.11,4602.0,165.9839,166.094,165.921,166.0232,4602.0
2019-12-10 12:30:00,211.11,211.21,211.09,211.21,5002.0,166.0232,166.1018,166.0075,166.1018,5002.0
2019-12-10 12:40:00,211.29,211.29,210.93,211.02,6870.0,166.1648,166.1648,165.8816,165.9524,6870.0
2019-12-10 12:50:00,210.97,211.36,210.97,211.33,4417.0,165.9131,166.2198,165.9131,166.1962,4417.0
2019-12-10 13:00:00,211.36,211.36,210.95,210.98,7555.0,166.2198,166.2198,165.8974,165.921,7555.0
2019-12-10 13:10:00,210.92,211.25,210.92,211.22,5830.0,165.8738,166.1333,165.8738,166.1097,5830.0
2019-12-10 13:20:00,211.24,211.28,211.13,211.27,2942.0,166.1254,166.1569,166.0389,166.149,2942.0
2019-12-10 13:30:00,211.22,211.3,211.17,211.24,6476.0,166.1097,166.1726,166.0704,166.1254,6476.0
2019-12-10 13:40:00,211.25,211.28,211.15,211.26,1750.0,166.1333,166.1569,166.0547,166.1412,1750.0
2019-12-10 13:50:00,211.2,211.44,211.2,211.32,3272.0,166.094,166.2827,166.094,166.1883,3272.0
2019-12-10 14:00:00,211.29,211.49,211.22,211.37,2904.0,166.1648,166.322,166.1097,166.2277,2904.0
2019-12-10 14:10:00,211.26,211.38,211.14,211.26,4217.0,166.1412,166.2355,166.0468,166.1412,4217.0
2019-12-10 14:20:00,211.24,211.24,210.99,211.06,6829.0,166.1254,166.1254,165.9288,165.9839,6829.0
2019-12-10 14:30:00,211.09,211.18,211.04,211.12,25218.0,166.0075,166.0782,165.9681,166.0311,25218.0
2019-12-10 14:40:00,211.12,211.17,211.05,211.1,15908.0,166.0311,166.0704,165.976,166.0153,15908.0
2019-12-10 14:50:00,211.11,211.18,211.08,211.15,8078.0,166.0232,166.0782,165.9996,166.0547,8078.0
2019-12-10 15:00:00,211.19,211.4,211.13,211.22,9977.0,166.0861,166.2513,166.0389,166.1097,9977.0
2019-12-10 15:10:00,211.21,211.34,211.16,211.23,5161.0,166.1018,166.2041,166.0625,166.1176,5161.0
2019-12-10 15:20:00,211.28,211.31,211.2,211.22,5130.0,166.1569,166.1805,166.094,166.1097,5130.0
2019-12-10 15:30:00,211.2,211.22,211.03,211.11,39825.0,166.094,166.1097,165.9603,166.0232,39825.0
2019-12-10 15:40:00,211.11,211.41,211.1,211.39,14250.0,166.0232,166.2591,166.0153,166.2434,14250.0
2019-12-10 15:50:00,211.37,211.5,211.22,211.33,43915.0,166.2277,166.3299,166.1097,166.1962,43915.0
2019-12-11 09:30:00,211.85,211.98,211.35,211.63,30740.0,166.6052,166.7074,166.2119,166.4321,30740.0
2019-12-11 09:40:00,211.71,211.71,211.06,211.41,17640.0,166.4951,166.4951,165.9839,166.2591,17640.0
2019-12-11 09:50:00,211.48,211.68,211.3,211.46,8754.0,166.3142,166.4715,166.1726,166.2984,8754.0
2019-12-11 10:00:00,211.55,211.55,211.19,211.28,10694.0,166.3692,166.3692,166.0861,166.1569,10694.0
2019-12-11 10:10:00,211.28,211.41,210.87,211.14,19798.0,166.1569,166.2591,165.8345,166.0468,19798.0
2019-12-11 10:20:00,211.16,211.28,210.82,211.23,5817.0,166.0625,166.1569,165.7951,166.1176,5817.0
2019-12-11 10:30:00,211.13,211.19,210.93,210.95,3298.0,166.0389,166.0861,165.8816,165.8974,3298.0
2019-12-11 10:40:00,210.95,211.13,210.91,211.09,4448.0,165.8974,166.0389,165.8659,166.0075,4448.0
2019-12-11 10:50:00,211.09,211.19,211.01,211.07,2154.0,166.0075,166.0861,165.9446,165.9917,2154.0
2019-12-11 11:00:00,211.12,211.28,210.99,210.99,7601.0,166.0311,166.1569,165.9288,165.9288,7601.0
2019-12-11 11:10:00,211.02,211.06,210.83,211.06,6978.0,165.9524,165.9839,165.803,165.9839,6978.0
2019-12-11 11:20:00,211.04,211.19,210.93,210.98,4942.0,165.9681,166.0861,165.8816,165.921,4942.0
2019-12-11 11:30:00,211.01,211.09,210.83,210.99,6350.0,165.9446,166.0075,165.803,165.9288,6350.0
2019-12-11 11:40:00,210.93,211.14,210.86,211.1,7990.0,165.8816,166.0468,165.8266,166.0153,7990.0
2019-12-11 11:50:00,211.14,211.15,210.77,210.87,11834.0,166.0468,166.0547,165.7558,165.8345,11834.0
2019-12-11 12:00:00,210.92,210.93,210.55,210.87,49632.0,165.8738,165.8816,165.5828,165.8345,49632.0
2019-12-11 12:10:00,210.83,210.83,210.65,210.7,4876.0,165.803,165.803,165.6614,165.7008,4876.0
2019-12-11 12:20:00,210.66,210.7,210.48,210.48,5798.0,165.6693,165.7008,165.5277,165.5277,5798.0
2019-12-11 12:30:00,210.48,210.61,210.48,210.51,4979.0,165.5277,165.63,165.5277,165.5513,4979.0
2019-12-11 12:40:00,210.45,210.53,210.35,210.52,11858.0,165.5042,165.5671,165.4255,165.5592,11858.0
2019-12-11 12:50:00,210.37,210.37,210.12,210.27,4961.0,165.4412,165.4412,165.2446,165.3626,4961.0
2019-12-11 13:00:00,210.26,210.4,210.18,210.18,6817.0,165.3547,165.4648,165.2918,165.2918,6817.0
2019-12-11 13:10:00,210.19,210.22,209.9,209.93,13051.0,165.2997,165.3233,165.0716,165.0952,13051.0
2019-12-11 13:20:00,209.88,209.89,209.27,209.31,16923.0,165.0559,165.0638,164.5762,164.6076,16923.0
2019-12-11 13:30:00,209.31,209.34,209.14,209.33,10968.0,164.6076,164.6312,164.4739,164.6234,10968.0
2019-12-11 13:40:00,209.35,209.52,209.09,209.31,7698.0,164.6391,164.7728,164.4346,164.6076,7698.0
2019-12-11 13:50:00,209.31,209.61,209.22,209.6,5710.0,164.6076,164.8436,164.5368,164.8357,5710.0
2019-12-11 14:00:00,209.98,210.13,209.44,210.11,9439.0,165.1345,165.2525,164.7099,165.2368,9439.0
2019-12-11 14:10:00,210.17,210.58,210.08,210.38,9286.0,165.284,165.6064,165.2132,165.4491,9286.0
2019-12-11 14:20:00,210.44,210.77,210.43,210.77,4600.0,165.4963,165.7558,165.4884,165.7558,4600.0
2019-12-11 14:30:00,210.67,210.68,210.43,210.6,13996.0,165.6772,165.685,165.4884,165.6221,13996.0
2019-12-11 14:40:00,210.62,210.66,210.0,210.43,9288.0,165.6378,165.6693,165.1503,165.4884,9288.0
2019-12-11 14:50:00,210.45,210.59,210.3,210.3,7873.0,165.5042,165.6143,165.3862,165.3862,7873.0
2019-12-11 15:00:00,210.22,210.36,210.16,210.2,6696.0,165.3233,165.4334,165.2761,165.3075,6696.0
2019-12-11 15:10:00,210.21,210.23,209.91,210.06,8896.0,165.3154,165.3311,165.0795,165.1974,8896.0
2019-12-11 15:20:00,210.03,210.17,210.02,210.08,9852.0,165.1739,165.284,165.166,165.2132,9852.0
2019-12-11 15:30:00,210.08,210.44,210.07,210.25,16405.0,165.2132,165.4963,165.2053,165.3469,16405.0
2019-12-11 15:40:00,210.2,210.2,209.89,210.06,56096.0,165.3075,165.3075,165.0638,165.1974,56096.0
2019-12-11 15:50:00,210.07,210.61,209.9,209.92,96565.0,165.2053,165.63,165.0716,165.0873,96565.0
2019-12-12 09:30:00,208.24,208.94,207.97,208.44,16189.0,165.3697,165.9256,165.1553,165.5286,16189.0
2019-12-12 09:40:00,208.44,208.8,208.26,208.67,9509.0,165.5286,165.8144,165.3856,165.7112,9509.0
2019-12-12 09:50:00,208.74,209.06,208.54,208.93,116530.0,165.7668,166.0209,165.608,165.9177,116530.0
2019-12-12 10:00:00,208.93,208.97,207.56,207.81,12593.0,165.9177,165.9494,164.8297,165.0283,12593.0
2019-12-12 10:10:00,207.66,208.14,207.37,207.82,27780.0,164.9091,165.2903,164.6788,165.0362,27780.0
2019-12-12 10:20:00,207.63,207.96,207.41,207.94,27161.0,164.8853,165.1474,164.7106,165.1315,27161.0
2019-12-12 10:30:00,207.96,208.26,207.67,208.23,12426.0,165.1474,165.3856,164.9171,165.3618,12426.0
2019-12-12 10:40:00,208.2,208.23,207.05,207.18,16743.0,165.338,165.3618,164.4247,164.528,16743.0
2019-12-12 10:50:00,207.26,207.68,207.25,207.25,9212.0,164.5915,164.925,164.5835,164.5835,9212.0
2019-12-12 11:00:00,207.31,207.4,206.94,207.28,14723.0,164.6312,164.7027,164.3374,164.6074,14723.0
2019-12-12 11:10:00,207.14,207.2,206.89,206.95,11111.0,164.4962,164.5438,164.2977,164.3453,11111.0
2019-12-12 11:20:00,206.92,206.95,206.29,206.29,21452.0,164.3215,164.3453,163.8212,163.8212,21452.0
2019-12-12 11:30:00,206.38,206.77,206.29,206.65,12471.0,163.8926,164.2024,163.8212,164.1071,12471.0
2019-12-12 11:40:00,206.58,206.58,206.3,206.37,8588.0,164.0515,164.0515,163.8291,163.8847,8588.0
2019-12-12 11:50:00,206.36,206.42,206.05,206.14,15240.0,163.8768,163.9244,163.6306,163.7021,15240.0
2019-12-12 12:00:00,206.14,206.18,205.73,205.78,14889.0,163.7021,163.7338,163.3765,163.4162,14889.0
2019-12-12 12:10:00,205.85,205.88,205.45,205.63,18392.0,163.4718,163.4956,163.1541,163.297,18392.0
2019-12-12 12:20:00,205.76,205.86,205.62,205.65,8228.0,163.4003,163.4797,163.2891,163.3129,8228.0
2019-12-12 12:30:00,205.59,205.78,205.49,205.69,14533.0,163.2653,163.4162,163.1859,163.3447,14533.0
2019-12-12 12:40:00,205.74,205.9,205.72,205.79,10122.0,163.3844,163.5115,163.3685,163.4241,10122.0
2019-12-12 12:50:00,205.81,205.87,205.63,205.69,9305.0,163.44,163.4876,163.297,163.3447,9305.0
2019-12-12 13:00:00,205.63,205.9,205.63,205.7,9424.0,163.297,163.5115,163.297,163.3526,9424.0
2019-12-12 13:10:00,205.75,205.8,205.6,205.68,6124.0,163.3923,163.4321,163.2732,163.3368,6124.0
2019-12-12 13:20:00,205.65,205.9,205.51,205.83,68720.0,163.3129,163.5115,163.2018,163.4559,68720.0
2019-12-12 13:30:00,205.82,205.82,205.6,205.66,7109.0,163.4479,163.4479,163.2732,163.3209,7109.0
2019-12-12 13:40:00,205.67,205.72,205.46,205.55,7113.0,163.3288,163.3685,163.162,163.2335,7113.0
2019-12-12 13:50:00,205.6,205.7,205.45,205.53,7886.0,163.2732,163.3526,163.1541,163.2176,7886.0
2019-12-12 14:00:00,205.62,205.62,205.22,205.33,10558.0,163.2891,163.2891,162.9715,163.0588,10558.0
2019-12-12 14:10:00,205.38,205.5,205.24,205.32,6993.0,163.0985,163.1938,162.9873,163.0509,6993.0
2019-12-12 14:20:00,205.34,205.47,205.19,205.19,18125.0,163.0668,163.17,162.9476,162.9476,18125.0
2019-12-12 14:30:00,205.16,205.57,204.54,204.6,28257.0,162.9238,163.2494,162.4314,162.4791,28257.0
2019-12-12 14:40:00,204.55,204.67,204.03,204.11,21435.0,162.4394,162.5347,162.0264,162.09,21435.0
2019-12-12 14:50:00,204.05,204.16,203.86,204.01,20279.0,162.0423,162.1297,161.8914,162.0106,20279.0
2019-12-12 15:00:00,204.01,204.66,203.91,204.54,40401.0,162.0106,162.5267,161.9311,162.4314,40401.0
2019-12-12 15:10:00,204.54,204.61,204.17,204.5,39214.0,162.4314,162.487,162.1376,162.3997,39214.0
2019-12-12 15:20:00,204.45,204.46,203.92,204.23,43643.0,162.36,162.3679,161.9391,162.1853,43643.0
2019-12-12 15:30:00,204.25,204.53,204.16,204.49,67621.0,162.2011,162.4235,162.1297,162.3917,67621.0
2019-12-12 15:40:00,204.48,204.54,204.22,204.4,38533.0,162.3838,162.4314,162.1773,162.3203,38533.0
2019-12-12 15:50:00,204.42,204.69,204.2,204.24,207667.0,162.3362,162.5506,162.1614,162.1932,207667.0
2019-12-13 09:30:00,204.25,205.71,204.0,204.58,35655.0,162.2011,163.3606,162.0026,162.4632,35655.0
2019-12-13 09:40:00,204.54,205.11,204.25,204.76,83576.0,162.4314,162.8841,162.2011,162.6062,83576.0
2019-12-13 09:50:00,204.76,204.85,204.37,204.82,13252.0,162.6062,162.6776,162.2964,162.6538,13252.0
2019-12-13 10:00:00,204.65,204.84,204.0,204.02,47277.0,162.5188,162.6697,162.0026,162.0185,47277.0
2019-12-13 10:10:00,204.06,204.07,203.13,203.14,35471.0,162.0503,162.0582,161.3117,161.3197,35471.0
2019-12-13 10:20:00,203.03,204.01,203.02,204.01,9108.0,161.2323,162.0106,161.2244,162.0106,9108.0
2019-12-13 10:30:00,203.94,204.08,203.78,203.99,22390.0,161.955,162.0661,161.8279,161.9947,22390.0
2019-12-13 10:40:00,204.04,204.34,203.94,204.31,20326.0,162.0344,162.2726,161.955,162.2488,20326.0
2019-12-13 10:50:00,204.26,204.73,204.19,204.63,20441.0,162.2091,162.5823,162.1535,162.5029,20441.0
2019-12-13 11:00:00,204.56,204.81,204.45,204.66,27695.0,162.4473,162.6459,162.36,162.5267,27695.0
2019-12-13 11:10:00,204.71,205.04,204.51,204.93,14837.0,162.5664,162.8285,162.4076,162.7412,14837.0
2019-12-13 11:20:00,204.86,205.1,204.64,204.99,23535.0,162.6856,162.8762,162.5109,162.7888,23535.0
2019-12-13 11:30:00,204.99,205.09,204.89,204.96,16297.0,162.7888,162.8682,162.7094,162.765,16297.0
2019-12-13 11:40:00,204.91,205.26,204.82,204.82,21140.0,162.7253,163.0032,162.6538,162.6538,21140.0
2019-12-13 11:50:00,204.84,205.16,204.84,205.0,16038.0,162.6697,162.9238,162.6697,162.7967,16038.0
2019-12-13 12:00:00,205.01,205.06,204.76,204.81,17087.0,162.8047,162.8444,162.6062,162.6459,17087.0
2019-12-13 12:10:00,204.84,204.97,204.76,204.8,17331.0,162.6697,162.7729,162.6062,162.6379,17331.0
2019-12-13 12:20:00,204.81,204.87,204.69,204.83,14154.0,162.6459,162.6935,162.5506,162.6617,14154.0
2019-12-13 12:30:00,204.8,204.85,204.7,204.85,15523.0,162.6379,162.6776,162.5585,162.6776,15523.0
2019-12-13 12:40:00,204.84,204.9,204.4,204.51,12510.0,162.6697,162.7173,162.3203,162.4076,12510.0
2019-12-13 12:50:00,204.47,204.58,204.44,204.56,8188.0,162.3759,162.4632,162.352,162.4473,8188.0
2019-12-13 13:00:00,204.54,204.64,204.46,204.49,20856.0,162.4314,162.5109,162.3679,162.3917,20856.0
2019-12-13 13:10:00,204.46,204.46,204.12,204.12,40325.0,162.3679,162.3679,162.0979,162.0979,40325.0
2019-12-13 13:20:00,204.09,204.1,203.58,203.58,25231.0,162.0741,162.082,161.6691,161.6691,25231.0
2019-12-13 13:30:00,203.61,203.72,203.46,203.53,43557.0,161.6929,161.7803,161.5738,161.6294,43557.0
2019-12-13 13:40:00,203.57,203.65,203.42,203.42,11238.0,161.6611,161.7247,161.542,161.542,11238.0
2019-12-13 13:50:00,203.42,203.51,203.28,203.51,9581.0,161.542,161.6135,161.4308,161.6135,9581.0
2019-12-13 14:00:00,203.46,203.53,203.35,203.35,12533.0,161.5738,161.6294,161.4864,161.4864,12533.0
2019-12-13 14:10:00,203.34,203.41,203.25,203.28,16924.0,161.4785,161.5341,161.407,161.4308,16924.0
2019-12-13 14:20:00,203.31,203.41,203.28,203.33,10264.0,161.4547,161.5341,161.4308,161.4705,10264.0
2019-12-13 14:30:00,203.33,203.73,203.27,203.73,10112.0,161.4705,161.7882,161.4229,161.7882,10112.0
2019-12-13 14:40:00,203.76,203.99,203.75,203.96,8253.0,161.812,161.9947,161.8041,161.9709,8253.0
2019-12-13 14:50:00,203.93,204.08,203.86,204.08,8720.0,161.947,162.0661,161.8914,162.0661,8720.0
2019-12-13 15:00:00,204.05,204.23,204.05,204.18,8424.0,162.0423,162.1853,162.0423,162.1456,8424.0
2019-12-13 15:10:00,204.2,204.44,204.19,204.44,10233.0,162.1614,162.352,162.1535,162.352,10233.0
2019-12-13 15:20:00,204.4,204.4,204.23,204.28,13986.0,162.3203,162.3203,162.1853,162.225,13986.0
2019-12-13 15:30:00,204.3,204.38,204.16,204.25,14375.0,162.2409,162.3044,162.1297,162.2011,14375.0
2019-12-13 15:40:00,204.26,204.53,204.25,204.5,24382.0,162.2091,162.4235,162.2011,162.3997,24382.0
2019-12-13 15:50:00,204.47,205.43,204.47,205.4,91534.0,162.3759,163.1382,162.3759,163.1144,91534.0
2019-12-16 09:30:00,205.83,206.0,204.05,204.23,25916.0,163.4559,163.5909,162.0423,162.1853,25916.0
2019-12-16 09:40:00,204.17,204.3,203.0,203.16,36338.0,162.1376,162.2409,161.2085,161.3355,36338.0
2019-12-16 09:50:00,203.18,203.76,202.84,203.46,26947.0,161.3514,161.812,161.0814,161.5738,26947.0
2019-12-16 10:00:00,203.45,203.94,203.22,203.94,13108.0,161.5658,161.955,161.3832,161.955,13108.0
2019-12-16 10:10:00,203.91,204.24,203.66,204.01,14101.0,161.9311,162.1932,161.7326,162.0106,14101.0
2019-12-16 10:20:00,204.0,204.33,203.99,204.25,12201.0,162.0026,162.2647,161.9947,162.2011,12201.0
2019-12-16 10:30:00,204.25,204.38,204.14,204.36,9764.0,162.2011,162.3044,162.1138,162.2885,9764.0
2019-12-16 10:40:00,204.41,205.14,204.41,204.89,33737.0,162.3282,162.9079,162.3282,162.7094,33737.0
2019-12-16 10:50:00,204.8,205.48,204.8,205.12,89200.0,162.6379,163.1779,162.6379,162.892,89200.0
2019-12-16 11:00:00,205.12,205.12,204.45,204.84,9355.0,162.892,162.892,162.36,162.6697,9355.0
2019-12-16 11:10:00,204.84,204.93,204.67,204.91,6130.0,162.6697,162.7412,162.5347,162.7253,6130.0
2019-12-16 11:20:00,204.91,205.16,204.91,205.0,14462.0,162.7253,162.9238,162.7253,162.7967,14462.0
2019-12-16 11:30:00,204.9,205.22,204.71,205.22,7563.0,162.7173,162.9715,162.5664,162.9715,7563.0
2019-12-16 11:40:00,205.12,205.45,205.12,205.28,10705.0,162.892,163.1541,162.892,163.0191,10705.0
2019-12-16 11:50:00,205.32,205.65,205.27,205.6,16018.0,163.0509,163.3129,163.0112,163.2732,16018.0
2019-12-16 12:00:00,205.59,205.59,205.11,205.2,4929.0,163.2653,163.2653,162.8841,162.9556,4929.0
2019-12-16 12:10:00,205.17,205.43,205.1,205.34,4456.0,162.9317,163.1382,162.8762,163.0668,4456.0
2019-12-16 12:20:00,205.37,205.46,204.78,204.78,7324.0,163.0906,163.162,162.622,162.622,7324.0
2019-12-16 12:30:00,204.74,204.83,204.58,204.7,6168.0,162.5903,162.6617,162.4632,162.5585,6168.0
2019-12-16 12:40:00,204.62,204.87,204.59,204.75,5161.0,162.495,162.6935,162.4712,162.5982,5161.0
2019-12-16 12:50:00,204.72,204.87,204.69,204.82,6234.0,162.5744,162.6935,162.5506,162.6538,6234.0
2019-12-16 13:00:00,204.83,204.95,204.76,204.85,5314.0,162.6617,162.757,162.6062,162.6776,5314.0
2019-12-16 13:10:00,204.82,204.83,204.67,204.72,8074.0,162.6538,162.6617,162.5347,162.5744,8074.0
2019-12-16 13:20:00,204.7,205.01,204.69,205.01,5426.0,162.5585,162.8047,162.5506,162.8047,5426.0
2019-12-16 13:30:00,204.97,204.98,204.76,204.96,6602.0,162.7729,162.7809,162.6062,162.765,6602.0
2019-12-16 13:40:00,204.97,205.23,204.77,205.23,4545.0,162.7729,162.9794,162.6141,162.9794,4545.0
2019-12-16 13:50:00,205.24,205.26,205.16,205.21,6529.0,162.9873,163.0032,162.9238,162.9635,6529.0
2019-12-16 14:00:00,205.29,205.41,205.29,205.34,4687.0,163.027,163.1223,163.027,163.0668,4687.0
2019-12-16 14:10:00,205.29,205.37,205.07,205.12,7002.0,163.027,163.0906,162.8523,162.892,7002.0
2019-12-16 14:20:00,205.1,205.32,205.1,205.29,9087.0,162.8762,163.0509,162.8762,163.027,9087.0
2019-12-16 14:30:00,205.29,205.46,205.26,205.35,5988.0,163.027,163.162,163.0032,163.0747,5988.0
2019-12-16 14:40:00,205.36,205.51,205.3,205.48,9492.0,163.0826,163.2018,163.035,163.1779,9492.0
2019-12-16 14:50:00,205.48,206.07,205.46,206.02,28297.0,163.1779,163.6465,163.162,163.6068,28297.0
2019-12-16 15:00:00,205.99,206.1,205.89,205.94,14985.0,163.5829,163.6703,163.5035,163.5432,14985.0
2019-12-16 15:10:00,205.93,206.15,205.93,206.13,9982.0,163.5353,163.71,163.5353,163.6941,9982.0
2019-12-16 15:20:00,206.14,206.42,206.13,206.36,11402.0,163.7021,163.9244,163.6941,163.8768,11402.0
2019-12-16 15:30:00,206.39,206.81,206.33,206.63,22408.0,163.9006,164.2341,163.8529,164.0912,22408.0
2019-12-16 15:40:00,206.62,206.62,206.38,206.52,18067.0,164.0832,164.0832,163.8926,164.0038,18067.0
2019-12-16 15:50:00,206.53,206.62,206.08,206.14,58301.0,164.0118,164.0832,163.6544,163.7021,58301.0
2019-12-17 09:30:00,206.31,206.62,205.72,206.11,49078.0,163.8371,164.0832,163.3685,163.6782,49078.0
2019-12-17 09:40:00,205.99,206.27,204.87,205.31,12306.0,163.5829,163.8053,162.6935,163.0429,12306.0
2019-12-17 09:50:00,205.32,205.81,205.2,205.69,11630.0,163.0509,163.44,162.9556,163.3447,11630.0
2019-12-17 10:00:00,205.77,205.92,205.55,205.74,14269.0,163.4082,163.5273,163.2335,163.3844,14269.0
2019-12-17 10:10:00,205.67,205.79,205.32,205.6,52355.0,163.3288,163.4241,163.0509,163.2732,52355.0
2019-12-17 10:20:00,205.62,206.0,205.59,205.89,12770.0,163.2891,163.5909,163.2653,163.5035,12770.0
2019-12-17 10:30:00,205.84,206.0,205.65,205.98,13414.0,163.4638,163.5909,163.3129,163.575,13414.0
2019-12-17 10:40:00,206.02,206.3,205.87,206.05,7440.0,163.6068,163.8291,163.4876,163.6306,7440.0
2019-12-17 10:50:00,206.06,206.08,205.75,205.84,18022.0,163.6385,163.6544,163.3923,163.4638,18022.0
2019-12-17 11:00:00,205.86,205.87,205.39,205.39,16335.0,163.4797,163.4876,163.1065,163.1065,16335.0
2019-12-17 11:10:00,205.32,205.64,205.28,205.5,17624.0,163.0509,163.305,163.0191,163.1938,17624.0
2019-12-17 11:20:00,205.47,205.81,205.45,205.64,13038.0,163.17,163.44,163.1541,163.305,13038.0
2019-12-17 11:30:00,205.61,205.82,205.58,205.75,16756.0,163.2812,163.4479,163.2573,163.3923,16756.0
2019-12-17 11:40:00,205.72,205.8,205.48,205.75,13409.0,163.3685,163.4321,163.1779,163.3923,13409.0
2019-12-17 11:50:00,205.72,205.82,205.63,205.7,7271.0,163.3685,163.4479,163.297,163.3526,7271.0
2019-12-17 12:00:00,205.73,205.86,205.57,205.58,8760.0,163.3765,163.4797,163.2494,163.2573,8760.0
2019-12-17 12:10:00,205.53,205.73,205.49,205.51,12114.0,163.2176,163.3765,163.1859,163.2018,12114.0
2019-12-17 12:20:00,205.47,205.49,205.31,205.4,12605.0,163.17,163.1859,163.0429,163.1144,12605.0
2019-12-17 12:30:00,205.27,205.48,205.2,205.47,7880.0,163.0112,163.1779,162.9556,163.17,7880.0
2019-12-17 12:40:00,205.48,205.56,205.38,205.38,4944.0,163.1779,163.2415,163.0985,163.0985,4944.0
2019-12-17 12:50:00,205.18,205.26,205.07,205.19,5484.0,162.9397,163.0032,162.8523,162.9476,5484.0
2019-12-17 13:00:00,205.17,205.17,205.03,205.03,2373.0,162.9317,162.9317,162.8206,162.8206,2373.0
2019-12-17 13:10:00,204.98,204.98,204.79,204.9,4402.0,162.7809,162.7809,162.63,162.7173,4402.0
2019-12-17 13:20:00,204.88,204.89,204.73,204.76,3565.0,162.7015,162.7094,162.5823,162.6062,3565.0
2019-12-17 13:30:00,204.69,204.86,204.54,204.86,5522.0,162.5506,162.6856,162.4314,162.6856,5522.0
2019-12-17 13:40:00,204.91,204.94,204.8,204.84,5227.0,162.7253,162.7491,162.6379,162.6697,5227.0
2019-12-17 13:50:00,204.85,204.85,204.65,204.73,5105.0,162.6776,162.6776,162.5188,162.5823,5105.0
2019-12-17 14:00:00,204.73,204.73,204.49,204.61,9074.0,162.5823,162.5823,162.3917,162.487,9074.0
2019-12-17 14:10:00,204.55,204.85,204.47,204.77,10309.0,162.4394,162.6776,162.3759,162.6141,10309.0
2019-12-17 14:20:00,204.72,204.73,204.56,204.65,9778.0,162.5744,162.5823,162.4473,162.5188,9778.0
2019-12-17 14:30:00,204.67,204.98,204.67,204.97,7308.0,162.5347,162.7809,162.5347,162.7729,7308.0
2019-12-17 14:40:00,204.96,205.41,204.94,205.36,8331.0,162.765,163.1223,162.7491,163.0826,8331.0
2019-12-17 14:50:00,205.39,205.41,205.2,205.3,8357.0,163.1065,163.1223,162.9556,163.035,8357.0
2019-12-17 15:00:00,205.31,205.32,205.05,205.19,10340.0,163.0429,163.0509,162.8365,162.9476,10340.0
2019-12-17 15:10:00,205.21,205.24,205.05,205.24,6534.0,162.9635,162.9873,162.8365,162.9873,6534.0
2019-12-17 15:20:00,205.3,205.43,205.22,205.22,9066.0,163.035,163.1382,162.9715,162.9715,9066.0
2019-12-17 15:30:00,205.21,205.3,205.13,205.28,15350.0,162.9635,163.035,162.9,163.0191,15350.0
2019-12-17 15:40:00,205.31,205.38,204.8,204.8,13830.0,163.0429,163.0985,162.6379,162.6379,13830.0
2019-12-17 15:50:00,204.85,205.27,204.8,205.2,63310.0,162.6776,163.0112,162.6379,162.9556,63310.0
2019-12-18 09:30:00,205.29,206.41,205.29,206.01,11977.0,163.027,163.9165,163.027,163.5988,11977.0
2019-12-18 09:40:00,206.02,206.23,205.24,205.24,9725.0,163.6068,163.7735,162.9873,162.9873,9725.0
2019-12-18 09:50:00,205.07,205.74,204.93,205.29,11981.0,162.8523,163.3844,162.7412,163.027,11981.0
2019-12-18 10:00:00,205.31,206.06,205.3,205.89,9140.0,163.0429,163.6385,163.035,163.5035,9140.0
2019-12-18 10:10:00,205.92,206.62,205.91,206.03,8329.0,163.5273,164.0832,163.5194,163.6147,8329.0
2019-12-18 10:20:00,205.88,206.37,205.88,206.37,18778.0,163.4956,163.8847,163.4956,163.8847,18778.0
2019-12-18 10:30:00,206.35,206.63,206.19,206.59,18006.0,163.8688,164.0912,163.7418,164.0594,18006.0
2019-12-18 10:40:00,206.49,206.76,206.38,206.46,5150.0,163.98,164.1944,163.8926,163.9562,5150.0
2019-12-18 10:50:00,206.51,206.53,206.23,206.28,12147.0,163.9959,164.0118,163.7735,163.8132,12147.0
2019-12-18 11:00:00,206.29,206.44,206.21,206.41,6161.0,163.8212,163.9403,163.7576,163.9165,6161.0
2019-12-18 11:10:00,206.36,206.51,206.25,206.48,6954.0,163.8768,163.9959,163.7894,163.9721,6954.0
2019-12-18 11:20:00,206.44,206.44,206.05,206.35,9393.0,163.9403,163.9403,163.6306,163.8688,9393.0
2019-12-18 11:30:00,206.29,206.48,206.26,206.39,11203.0,163.8212,163.9721,163.7974,163.9006,11203.0
2019-12-18 11:40:00,206.42,206.84,206.42,206.68,6531.0,163.9244,164.2579,163.9244,164.1309,6531.0
2019-12-18 11:50:00,206.7,207.22,206.7,207.11,7965.0,164.1468,164.5597,164.1468,164.4724,7965.0
2019-12-18 12:00:00,207.17,207.21,206.93,207.1,6147.0,164.52,164.5518,164.3294,164.4644,6147.0
2019-12-18 12:10:00,207.08,207.19,207.06,207.12,5401.0,164.4485,164.5359,164.4327,164.4803,5401.0
2019-12-18 12:20:00,207.09,207.22,206.96,207.18,5516.0,164.4565,164.5597,164.3532,164.528,5516.0
2019-12-18 12:30:00,207.27,207.31,207.07,207.16,7619.0,164.5994,164.6312,164.4406,164.5121,7619.0
2019-12-18 12:40:00,207.12,207.36,207.02,207.36,6099.0,164.4803,164.6709,164.4009,164.6709,6099.0
2019-12-18 12:50:00,207.34,207.62,207.33,207.44,16595.0,164.655,164.8774,164.6471,164.7344,16595.0
2019-12-18 13:00:00,207.47,207.67,207.47,207.53,8100.0,164.7582,164.9171,164.7582,164.8059,8100.0
2019-12-18 13:10:00,207.44,207.58,207.44,207.54,4581.0,164.7344,164.8456,164.7344,164.8138,4581.0
2019-12-18 13:20:00,207.61,207.71,207.43,207.67,9541.0,164.8694,164.9488,164.7265,164.9171,9541.0
2019-12-18 13:30:00,207.67,207.96,207.67,207.96,7418.0,164.9171,165.1474,164.9171,165.1474,7418.0
2019-12-18 13:40:00,207.9,208.04,207.89,207.97,8074.0,165.0997,165.2109,165.0918,165.1553,8074.0
2019-12-18 13:50:00,207.95,208.13,207.84,208.11,8594.0,165.1394,165.2824,165.0521,165.2665,8594.0
2019-12-18 14:00:00,208.11,208.24,207.97,208.09,7575.0,165.2665,165.3697,165.1553,165.2506,7575.0
2019-12-18 14:10:00,208.1,208.1,207.85,207.98,8554.0,165.2586,165.2586,165.06,165.1633,8554.0
2019-12-18 14:20:00,207.99,208.09,207.91,208.04,14166.0,165.1712,165.2506,165.1077,165.2109,14166.0
2019-12-18 14:30:00,208.02,208.11,207.97,207.98,6837.0,165.195,165.2665,165.1553,165.1633,6837.0
2019-12-18 14:40:00,207.98,208.3,207.95,208.16,12464.0,165.1633,165.4174,165.1394,165.3062,12464.0
2019-12-18 14:50:00,208.19,208.22,207.98,208.08,6622.0,165.33,165.3538,165.1633,165.2427,6622.0
2019-12-18 15:00:00,208.1,208.23,208.05,208.2,8240.0,165.2586,165.3618,165.2188,165.338,8240.0
2019-12-18 15:10:00,208.21,208.29,208.1,208.29,15045.0,165.3459,165.4094,165.2586,165.4094,15045.0
2019-12-18 15:20:00,208.32,208.35,208.21,208.35,11739.0,165.4333,165.4571,165.3459,165.4571,11739.0
2019-12-18 15:30:00,208.38,208.72,208.38,208.72,21496.0,165.4809,165.7509,165.4809,165.7509,21496.0
2019-12-18 15:40:00,208.7,208.9,208.51,208.59,32839.0,165.735,165.8939,165.5841,165.6477,32839.0
2019-12-18 15:50:00,208.58,208.61,208.21,208.21,109188.0,165.6397,165.6636,165.3459,165.3459,109188.0
2019-12-19 09:30:00,208.0,208.21,207.44,207.78,28425.0,165.1791,165.3459,164.7344,165.0044,28425.0
2019-12-19 09:40:00,207.8,207.83,207.13,207.49,8353.0,165.0203,165.0441,164.4882,164.7741,8353.0
2019-12-19 09:50:00,207.64,207.95,207.41,207.91,6157.0,164.8933,165.1394,164.7106,165.1077,6157.0
2019-12-19 10:00:00,207.99,208.31,207.78,208.31,8852.0,165.1712,165.4253,165.0044,165.4253,8852.0
2019-12-19 10:10:00,208.25,208.4,208.09,208.37,10499.0,165.3777,165.4968,165.2506,165.473,10499.0
2019-12-19 10:20:00,208.34,208.41,208.22,208.39,6924.0,165.4491,165.5047,165.3538,165.4888,6924.0
2019-12-19 10:30:00,208.5,208.65,208.21,208.4,6116.0,165.5762,165.6953,165.3459,165.4968,6116.0
2019-12-19 10:40:00,208.41,208.73,208.4,208.73,5895.0,165.5047,165.7589,165.4968,165.7589,5895.0
2019-12-19 10:50:00,208.6,208.87,208.59,208.65,8898.0,165.6556,165.87,165.6477,165.6953,8898.0
2019-12-19 11:00:00,208.71,208.71,208.4,208.5,6515.0,165.743,165.743,165.4968,165.5762,6515.0
2019-12-19 11:10:00,208.51,208.61,208.48,208.59,18443.0,165.5841,165.6636,165.5603,165.6477,18443.0
2019-12-19 11:20:00,208.67,208.81,208.47,208.56,15341.0,165.7112,165.8224,165.5524,165.6239,15341.0
2019-12-19 11:30:00,208.56,208.66,208.55,208.6,8514.0,165.6239,165.7033,165.6159,165.6556,8514.0
2019-12-19 11:40:00,208.56,208.8,208.56,208.74,5581.0,165.6239,165.8144,165.6239,165.7668,5581.0
2019-12-19 11:50:00,208.79,208.9,208.7,208.83,4804.0,165.8065,165.8939,165.735,165.8383,4804.0
2019-12-19 12:00:00,208.85,208.85,208.65,208.81,7121.0,165.8541,165.8541,165.6953,165.8224,7121.0
2019-12-19 12:10:00,208.96,208.99,208.82,208.95,2321.0,165.9415,165.9653,165.8303,165.9336,2321.0
2019-12-19 12:20:00,208.95,208.97,208.84,208.87,2225.0,165.9336,165.9494,165.8462,165.87,2225.0
2019-12-19 12:30:00,208.88,209.15,208.88,209.14,12145.0,165.878,166.0924,165.878,166.0844,12145.0
2019-12-19 12:40:00,209.12,209.12,208.97,209.05,2248.0,166.0686,166.0686,165.9494,166.013,2248.0
2019-12-19 12:50:00,209.08,209.3,209.08,209.25,4429.0,166.0368,166.2115,166.0368,166.1718,4429.0
2019-12-19 13:00:00,209.24,209.24,209.01,209.06,4305.0,166.1639,166.1639,165.9812,166.0209,4305.0
2019-12-19 13:10:00,209.08,209.2,209.03,209.09,2393.0,166.0368,166.1321,165.9971,166.0447,2393.0
2019-12-19 13:20:00,209.09,209.09,208.94,209.0,2821.0,166.0447,166.0447,165.9256,165.9733,2821.0
2019-12-19 13:30:00,208.95,209.18,208.9,209.18,5279.0,165.9336,166.1162,165.8939,166.1162,5279.0
2019-12-19 13:40:00,209.2,209.26,209.12,209.2,3609.0,166.1321,166.1797,166.0686,166.1321,3609.0
2019-12-19 13:50:00,209.19,209.25,209.18,209.22,8201.0,166.1242,166.1718,166.1162,166.148,8201.0
2019-12-19 14:00:00,209.25,209.3,209.18,209.19,3382.0,166.1718,166.2115,166.1162,166.1242,3382.0
2019-12-19 14:10:00,209.18,209.25,209.13,209.25,4054.0,166.1162,166.1718,166.0765,166.1718,4054.0
2019-12-19 14:20:00,209.27,209.43,209.26,209.42,6218.0,166.1877,166.3147,166.1797,166.3068,6218.0
2019-12-19 14:30:00,209.39,209.46,209.34,209.42,5315.0,166.283,166.3386,166.2433,166.3068,5315.0
2019-12-19 14:40:00,209.47,209.68,209.44,209.62,7829.0,166.3465,166.5133,166.3227,166.4656,7829.0
2019-12-19 14:50:00,209.6,209.8,209.56,209.73,14768.0,166.4497,166.6086,166.418,166.553,14768.0
2019-12-19 15:00:00,209.72,209.85,209.7,209.78,7373.0,166.545,166.6483,166.5292,166.5927,7373.0
2019-12-19 15:10:00,209.77,209.79,209.62,209.76,5080.0,166.5847,166.6006,166.4656,166.5768,5080.0
2019-12-19 15:20:00,209.76,209.78,209.68,209.73,5110.0,166.5768,166.5927,166.5133,166.553,5110.0
2019-12-19 15:30:00,209.71,209.79,209.49,209.69,16763.0,166.5371,166.6006,166.3624,166.5212,16763.0
2019-12-19 15:40:00,209.71,209.92,209.68,209.9,17998.0,166.5371,166.7039,166.5133,166.688,17998.0
2019-12-19 15:50:00,209.89,210.27,209.84,210.11,66782.0,166.68,166.9818,166.6403,166.8548,66782.0
2019-12-20 09:30:00,211.97,212.09,210.35,211.27,225952.0,168.3318,168.4271,167.0453,167.7759,225952.0
2019-12-20 09:40:00,211.27,211.52,211.0,211.32,28275.0,167.7759,167.9745,167.5615,167.8157,28275.0
2019-12-20 09:50:00,211.13,211.47,210.97,211.02,19760.0,167.6648,167.9348,167.5377,167.5774,19760.0
2019-12-20 10:00:00,211.19,211.4,210.9,210.95,18575.0,167.7124,167.8792,167.4821,167.5218,18575.0
2019-12-20 10:10:00,210.86,211.24,210.81,210.94,23107.0,167.4504,167.7521,167.4106,167.5139,23107.0
2019-12-20 10:20:00,210.87,211.01,210.74,210.87,7304.0,167.4583,167.5695,167.3551,167.4583,7304.0
2019-12-20 10:30:00,210.91,211.31,210.91,211.25,6019.0,167.4901,167.8077,167.4901,167.7601,6019.0
2019-12-20 10:40:00,211.21,211.34,211.08,211.08,5761.0,167.7283,167.8315,167.6251,167.6251,5761.0
2019-12-20 10:50:00,211.07,211.37,210.81,211.17,13284.0,167.6171,167.8554,167.4106,167.6965,13284.0
2019-12-20 11:00:00,211.14,211.24,210.83,211.24,7525.0,167.6727,167.7521,167.4265,167.7521,7525.0
2019-12-20 11:10:00,211.28,211.35,210.96,211.08,6980.0,167.7839,167.8395,167.5298,167.6251,6980.0
2019-12-20 11:20:00,211.04,211.27,210.85,210.99,27405.0,167.5933,167.7759,167.4424,167.5536,27405.0
2019-12-20 11:30:00,210.98,211.16,210.94,211.07,16883.0,167.5456,167.6886,167.5139,167.6171,16883.0
2019-12-20 11:40:00,211.06,211.3,210.99,211.17,12890.0,167.6092,167.7998,167.5536,167.6965,12890.0
2019-12-20 11:50:00,211.23,211.31,211.05,211.26,4418.0,167.7442,167.8077,167.6012,167.768,4418.0
2019-12-20 12:00:00,211.26,211.36,211.07,211.17,10456.0,167.768,167.8474,167.6171,167.6965,10456.0
2019-12-20 12:10:00,211.18,211.33,211.04,211.06,6642.0,167.7045,167.8236,167.5933,167.6092,6642.0
2019-12-20 12:20:00,211.0,211.18,210.99,211.12,4245.0,167.5615,167.7045,167.5536,167.6568,4245.0
2019-12-20 12:30:00,211.14,211.32,211.1,211.11,11453.0,167.6727,167.8157,167.6409,167.6489,11453.0
2019-12-20 12:40:00,211.17,211.22,211.09,211.12,2628.0,167.6965,167.7362,167.633,167.6568,2628.0
2019-12-20 12:50:00,211.12,211.24,211.06,211.18,4154.0,167.6568,167.7521,167.6092,167.7045,4154.0
2019-12-20 13:00:00,211.22,211.3,211.1,211.19,4368.0,167.7362,167.7998,167.6409,167.7124,4368.0
2019-12-20 13:10:00,211.25,211.3,211.11,211.24,9040.0,167.7601,167.7998,167.6489,167.7521,9040.0
2019-12-20 13:20:00,211.17,211.46,211.13,211.43,7170.0,167.6965,167.9268,167.6648,167.903,7170.0
2019-12-20 13:30:00,211.49,211.79,211.46,211.65,8329.0,167.9507,168.1889,167.9268,168.0777,8329.0
2019-12-20 13:40:00,211.61,211.68,211.4,211.5,6268.0,168.0459,168.1015,167.8792,167.9586,6268.0
2019-12-20 13:50:00,211.52,211.63,211.43,211.53,5233.0,167.9745,168.0618,167.903,167.9824,5233.0
2019-12-20 14:00:00,211.49,211.51,211.39,211.47,3776.0,167.9507,167.9665,167.8712,167.9348,3776.0
2019-12-20 14:10:00,211.49,211.49,211.21,211.26,4982.0,167.9507,167.9507,167.7283,167.768,4982.0
2019-12-20 14:20:00,211.2,211.39,211.2,211.34,8168.0,167.7204,167.8712,167.7204,167.8315,8168.0
2019-12-20 14:30:00,211.37,211.49,211.32,211.38,2665.0,167.8554,167.9507,167.8157,167.8633,2665.0
2019-12-20 14:40:00,211.37,211.59,211.28,211.46,6877.0,167.8554,168.0301,167.7839,167.9268,6877.0
2019-12-20 14:50:00,211.55,211.76,211.52,211.57,5709.0,167.9983,168.1651,167.9745,168.0142,5709.0
2019-12-20 15:00:00,211.63,211.75,211.55,211.64,6446.0,168.0618,168.1571,167.9983,168.0698,6446.0
2019-12-20 15:10:00,211.67,211.78,211.44,211.75,9323.0,168.0936,168.181,167.9109,168.1571,9323.0
2019-12-20 15:20:00,211.8,211.95,211.78,211.85,11010.0,168.1968,168.316,168.181,168.2365,11010.0
2019-12-20 15:30:00,211.85,211.98,211.77,211.78,26255.0,168.2365,168.3398,168.173,168.181,26255.0
2019-12-20 15:40:00,211.78,212.15,211.77,211.84,33000.0,168.181,168.4748,168.173,168.2286,33000.0
2019-12-20 15:50:00,211.92,212.02,211.4,211.46,83362.0,168.2921,168.3715,167.8792,167.9268,83362.0
2019-12-23 09:30:00,212.14,213.0,211.91,211.94,12202.0,168.4668,169.1498,168.2842,168.308,12202.0
2019-12-23 09:40:00,211.69,211.83,211.1,211.75,15410.0,168.1095,168.2207,167.6409,168.1571,15410.0
2019-12-23 09:50:00,211.81,212.07,211.69,211.86,9379.0,168.2048,168.4112,168.1095,168.2445,9379.0
2019-12-23 10:00:00,211.81,211.96,211.5,211.81,8160.0,168.2048,168.3239,167.9586,168.2048,8160.0
2019-12-23 10:10:00,211.91,212.01,211.76,211.78,21620.0,168.2842,168.3636,168.1651,168.181,21620.0
2019-12-23 10:20:00,211.74,212.04,211.57,211.73,11426.0,168.1492,168.3874,168.0142,168.1412,11426.0
2019-12-23 10:30:00,211.73,212.05,211.73,211.84,16884.0,168.1412,168.3954,168.1412,168.2286,16884.0
2019-12-23 10:40:00,211.82,211.95,211.76,211.9,26418.0,168.2127,168.316,168.1651,168.2762,26418.0
2019-12-23 10:50:00,211.9,212.04,211.8,211.86,13712.0,168.2762,168.3874,168.1968,168.2445,13712.0
2019-12-23 11:00:00,211.87,211.91,211.73,211.84,40601.0,168.2524,168.2842,168.1412,168.2286,40601.0
2019-12-23 11:10:00,211.85,211.91,211.78,211.88,21471.0,168.2365,168.2842,168.181,168.2604,21471.0
2019-12-23 11:20:00,211.81,211.88,211.54,211.7,40733.0,168.2048,168.2604,167.9904,168.1174,40733.0
2019-12-23 11:30:00,211.67,211.83,211.62,211.72,20817.0,168.0936,168.2207,168.0539,168.1333,20817.0
2019-12-23 11:40:00,211.74,212.05,211.69,211.73,20782.0,168.1492,168.3954,168.1095,168.1412,20782.0
2019-12-23 11:50:00,211.7,211.92,211.64,211.86,5551.0,168.1174,168.2921,168.0698,168.2445,5551.0
2019-12-23 12:00:00,211.84,211.84,211.65,211.78,6428.0,168.2286,168.2286,168.0777,168.181,6428.0
2019-12-23 12:10:00,211.71,211.93,211.71,211.89,10160.0,168.1254,168.3001,168.1254,168.2683,10160.0
2019-12-23 12:20:00,211.89,211.89,210.92,210.92,51816.0,168.2683,168.2683,167.498,167.498,51816.0
2019-12-23 12:30:00,210.89,210.99,210.56,210.89,13124.0,167.4742,167.5536,167.2121,167.4742,13124.0
2019-12-23 12:40:00,210.84,211.07,210.82,211.01,9476.0,167.4345,167.6171,167.4186,167.5695,9476.0
2019-12-23 12:50:00,210.92,211.21,210.9,211.06,79510.0,167.498,167.7283,167.4821,167.6092,79510.0
2019-12-23 13:00:00,211.08,211.08,210.8,210.91,8066.0,167.6251,167.6251,167.4027,167.4901,8066.0
2019-12-23 13:10:00,210.9,211.03,210.81,210.81,41501.0,167.4821,167.5854,167.4106,167.4106,41501.0
2019-12-23 13:20:00,210.81,210.94,210.67,210.91,11791.0,167.4106,167.5139,167.2995,167.4901,11791.0
2019-12-23 13:30:00,210.85,210.94,210.37,210.4,24519.0,167.4424,167.5139,167.0612,167.0851,24519.0
2019-12-23 13:40:00,210.4,210.4,209.84,209.95,11895.0,167.0851,167.0851,166.6403,166.7277,11895.0
2019-12-23 13:50:00,209.9,210.08,209.69,209.7,5877.0,166.688,166.8309,166.5212,166.5292,5877.0
2019-12-23 14:00:00,209.75,209.81,209.32,209.32,14808.0,166.5689,166.6165,166.2274,166.2274,14808.0
2019-12-23 14:10:00,209.31,209.69,209.31,209.63,7458.0,166.2194,166.5212,166.2194,166.4736,7458.0
2019-12-23 14:20:00,209.67,209.73,209.45,209.64,7190.0,166.5053,166.553,166.3306,166.4815,7190.0
2019-12-23 14:30:00,209.64,209.99,209.64,209.99,8964.0,166.4815,166.7595,166.4815,166.7595,8964.0
2019-12-23 14:40:00,209.93,210.18,209.85,209.89,17538.0,166.7118,166.9103,166.6483,166.68,17538.0
2019-12-23 14:50:00,209.99,210.19,209.99,210.16,5350.0,166.7595,166.9183,166.7595,166.8945,5350.0
2019-12-23 15:00:00,210.12,210.12,209.79,209.89,34141.0,166.8627,166.8627,166.6006,166.68,34141.0
2019-12-23 15:10:00,209.89,210.08,209.83,209.86,9786.0,166.68,166.8309,166.6324,166.6562,9786.0
2019-12-23 15:20:00,209.8,209.92,209.69,209.89,49380.0,166.6086,166.7039,166.5212,166.68,49380.0
2019-12-23 15:30:00,209.92,210.06,209.86,209.92,9233.0,166.7039,166.815,166.6562,166.7039,9233.0
2019-12-23 15:40:00,209.91,209.94,209.8,209.87,15921.0,166.6959,166.7198,166.6086,166.6642,15921.0
2019-12-23 15:50:00,209.89,210.25,209.88,210.23,31427.0,166.68,166.9659,166.6721,166.95,31427.0
2019-12-24 09:30:00,210.97,210.97,209.33,209.9,10384.0,167.5377,167.5377,166.2353,166.688,10384.0
2019-12-24 09:40:00,210.17,210.19,209.16,209.45,113596.0,166.9024,166.9183,166.1003,166.3306,113596.0
2019-12-24 09:50:00,209.35,209.72,209.15,209.15,2228.0,166.2512,166.545,166.0924,166.0924,2228.0
2019-12-24 10:00:00,209.27,209.89,209.16,209.86,8189.0,166.1877,166.68,166.1003,166.6562,8189.0
2019-12-24 10:10:00,209.86,210.39,209.86,210.37,3993.0,166.6562,167.0771,166.6562,167.0612,3993.0
2019-12-24 10:20:00,210.3,210.54,210.15,210.46,3327.0,167.0056,167.1962,166.8865,167.1327,3327.0
2019-12-24 10:30:00,210.54,210.64,210.4,210.53,3959.0,167.1962,167.2756,167.0851,167.1883,3959.0
2019-12-24 10:40:00,210.57,210.85,210.57,210.84,2951.0,167.2201,167.4424,167.2201,167.4345,2951.0
2019-12-24 10:50:00,210.84,210.97,210.48,210.52,2879.0,167.4345,167.5377,167.1486,167.1803,2879.0
2019-12-24 11:00:00,210.36,210.52,210.34,210.41,3994.0,167.0533,167.1803,167.0374,167.093,3994.0
2019-12-24 11:10:00,210.41,210.44,210.18,210.23,3782.0,167.093,167.1168,166.9103,166.95,3782.0
2019-12-24 11:20:00,210.3,210.4,210.16,210.21,9258.0,167.0056,167.0851,166.8945,166.9342,9258.0
2019-12-24 11:30:00,210.24,210.24,209.93,210.07,6344.0,166.958,166.958,166.7118,166.823,6344.0
2019-12-24 11:40:00,209.97,210.29,209.81,210.2,3828.0,166.7436,166.9977,166.6165,166.9262,3828.0
2019-12-24 11:50:00,210.2,210.57,210.14,210.3,30732.0,166.9262,167.2201,166.8786,167.0056,30732.0
2019-12-24 12:00:00,210.3,210.37,210.04,210.04,6558.0,167.0056,167.0612,166.7992,166.7992,6558.0
2019-12-24 12:10:00,210.1,210.1,209.91,210.02,8414.0,166.8468,166.8468,166.6959,166.7833,8414.0
2019-12-24 12:20:00,209.98,210.08,209.88,210.02,7724.0,166.7515,166.8309,166.6721,166.7833,7724.0
2019-12-24 12:30:00,210.03,210.03,209.9,209.95,3473.0,166.7912,166.7912,166.688,166.7277,3473.0
2019-12-24 12:40:00,209.95,209.99,209.47,209.73,5910.0,166.7277,166.7595,166.3465,166.553,5910.0
2019-12-24 12:50:00,209.69,209.81,209.51,209.65,25791.0,166.5212,166.6165,166.3783,166.4895,25791.0
2019-12-26 09:30:00,210.03,210.32,208.55,208.85,24358.0,166.7912,167.0215,165.6159,165.8541,24358.0
2019-12-26 09:40:00,208.85,209.48,208.85,209.36,6617.0,165.8541,166.3545,165.8541,166.2592,6617.0
2019-12-26 09:50:00,209.37,209.82,209.34,209.7,14091.0,166.2671,166.6245,166.2433,166.5292,14091.0
2019-12-26 10:00:00,209.86,210.01,209.67,209.89,20421.0,166.6562,166.7753,166.5053,166.68,20421.0
2019-12-26 10:10:00,209.89,210.29,209.88,210.2,18843.0,166.68,166.9977,166.6721,166.9262,18843.0
2019-12-26 10:20:00,210.28,210.36,209.91,209.99,8781.0,166.9898,167.0533,166.6959,166.7595,8781.0
2019-12-26 10:30:00,210.16,210.64,210.14,210.59,3371.0,166.8945,167.2756,166.8786,167.2359,3371.0
2019-12-26 10:40:00,210.6,210.77,210.6,210.77,3053.0,167.2439,167.3789,167.2439,167.3789,3053.0
2019-12-26 10:50:00,210.77,210.84,210.55,210.71,5414.0,167.3789,167.4345,167.2042,167.3312,5414.0
2019-12-26 11:00:00,210.72,210.85,210.65,210.8,6617.0,167.3392,167.4424,167.2836,167.4027,6617.0
2019-12-26 11:10:00,210.88,210.88,210.61,210.72,14532.0,167.4662,167.4662,167.2518,167.3392,14532.0
2019-12-26 11:20:00,210.78,210.82,210.6,210.71,9663.0,167.3868,167.4186,167.2439,167.3312,9663.0
2019-12-26 11:30:00,210.68,210.78,210.59,210.64,13475.0,167.3074,167.3868,167.2359,167.2756,13475.0
2019-12-26 11:40:00,210.68,210.77,210.58,210.72,16226.0,167.3074,167.3789,167.228,167.3392,16226.0
2019-12-26 11:50:00,210.72,211.06,210.71,211.02,4216.0,167.3392,167.6092,167.3312,167.5774,4216.0
2019-12-26 12:00:00,211.06,211.06,210.85,211.0,6618.0,167.6092,167.6092,167.4424,167.5615,6618.0
2019-12-26 12:10:00,210.94,211.01,210.72,210.72,5774.0,167.5139,167.5695,167.3392,167.3392,5774.0
2019-12-26 12:20:00,210.73,210.76,210.58,210.69,7914.0,167.3471,167.3709,167.228,167.3153,7914.0
2019-12-26 12:30:00,210.72,210.86,210.72,210.78,1917.0,167.3392,167.4504,167.3392,167.3868,1917.0
2019-12-26 12:40:00,210.7,210.77,210.64,210.73,4317.0,167.3233,167.3789,167.2756,167.3471,4317.0
2019-12-26 12:50:00,210.61,210.65,210.52,210.63,8429.0,167.2518,167.2836,167.1803,167.2677,8429.0
2019-12-26 13:00:00,210.62,210.62,210.0,210.15,7595.0,167.2598,167.2598,166.7674,166.8865,7595.0
2019-12-26 13:10:00,210.07,210.23,209.88,210.01,8879.0,166.823,166.95,166.6721,166.7753,8879.0
2019-12-26 13:20:00,209.99,210.17,209.99,210.08,14692.0,166.7595,166.9024,166.7595,166.8309,14692.0
2019-12-26 13:30:00,210.03,210.41,209.88,210.41,27642.0,166.7912,167.093,166.6721,167.093,27642.0
2019-12-26 13:40:00,210.31,210.53,210.07,210.53,7611.0,167.0136,167.1883,166.823,167.1883,7611.0
2019-12-26 13:50:00,210.48,210.52,210.32,210.39,4549.0,167.1486,167.1803,167.0215,167.0771,4549.0
2019-12-26 14:00:00,210.38,210.51,210.29,210.5,15248.0,167.0692,167.1724,166.9977,167.1645,15248.0
2019-12-26 14:10:00,210.42,210.59,210.32,210.58,20508.0,167.1009,167.2359,167.0215,167.228,20508.0
2019-12-26 14:20:00,210.55,210.66,210.52,210.66,4079.0,167.2042,167.2915,167.1803,167.2915,4079.0
2019-12-26 14:30:00,210.57,210.63,210.54,210.59,3200.0,167.2201,167.2677,167.1962,167.2359,3200.0
2019-12-26 14:40:00,210.62,210.67,210.53,210.57,5770.0,167.2598,167.2995,167.1883,167.2201,5770.0
2019-12-26 14:50:00,210.61,210.62,210.52,210.55,6172.0,167.2518,167.2598,167.1803,167.2042,6172.0
2019-12-26 15:00:00,210.57,210.57,210.48,210.49,2310.0,167.2201,167.2201,167.1486,167.1565,2310.0
2019-12-26 15:10:00,210.52,210.55,210.43,210.45,2723.0,167.1803,167.2042,167.1089,167.1248,2723.0
2019-12-26 15:20:00,210.48,210.56,210.43,210.5,4955.0,167.1486,167.2121,167.1089,167.1645,4955.0
2019-12-26 15:30:00,210.5,210.67,210.44,210.65,9953.0,167.1645,167.2995,167.1168,167.2836,9953.0
2019-12-26 15:40:00,210.68,211.07,210.68,211.07,12399.0,167.3074,167.6171,167.3074,167.6171,12399.0
2019-12-26 15:50:00,211.11,211.37,210.92,211.36,42155.0,167.6489,167.8554,167.498,167.8474,42155.0
2019-12-27 09:30:00,211.92,212.28,211.42,212.03,20899.0,168.2921,168.578,167.8951,168.3795,20899.0
2019-12-27 09:40:00,212.1,212.19,211.59,211.87,15631.0,168.4351,168.5065,168.0301,168.2524,15631.0
2019-12-27 09:50:00,211.91,212.07,211.65,211.79,10511.0,168.2842,168.4112,168.0777,168.1889,10511.0
2019-12-27 10:00:00,211.62,212.1,211.61,211.98,5362.0,168.0539,168.4351,168.0459,168.3398,5362.0
2019-12-27 10:10:00,212.12,212.21,211.88,212.11,7435.0,168.451,168.5224,168.2604,168.443,7435.0
2019-12-27 10:20:00,212.07,212.07,211.66,211.99,6726.0,168.4112,168.4112,168.0857,168.3477,6726.0
2019-12-27 10:30:00,212.0,212.05,211.63,211.97,7569.0,168.3557,168.3954,168.0618,168.3318,7569.0
2019-12-27 10:40:00,211.92,212.1,211.81,212.1,2327.0,168.2921,168.4351,168.2048,168.4351,2327.0
2019-12-27 10:50:00,212.03,212.11,211.78,211.84,5650.0,168.3795,168.443,168.181,168.2286,5650.0
2019-12-27 11:00:00,211.84,211.95,211.71,211.81,9365.0,168.2286,168.316,168.1254,168.2048,9365.0
2019-12-27 11:10:00,211.8,211.91,211.55,211.59,10063.0,168.1968,168.2842,167.9983,168.0301,10063.0
2019-12-27 11:20:00,211.64,212.11,211.59,211.95,3795.0,168.0698,168.443,168.0301,168.316,3795.0
2019-12-27 11:30:00,212.04,212.15,211.73,211.78,3249.0,168.3874,168.4748,168.1412,168.181,3249.0
2019-12-27 11:40:00,211.72,211.82,211.56,211.68,20997.0,168.1333,168.2127,168.0062,168.1015,20997.0
2019-12-27 11:50:00,211.66,211.66,210.92,211.13,44695.0,168.0857,168.0857,167.498,167.6648,44695.0
2019-12-27 12:00:00,211.1,211.21,210.95,211.1,12205.0,167.6409,167.7283,167.5218,167.6409,12205.0
2019-12-27 12:10:00,211.14,211.2,211.08,211.16,8764.0,167.6727,167.7204,167.6251,167.6886,8764.0
2019-12-27 12:20:00,211.17,211.24,211.08,211.12,16893.0,167.6965,167.7521,167.6251,167.6568,16893.0
2019-12-27 12:30:00,211.09,211.09,210.81,210.97,11382.0,167.633,167.633,167.4106,167.5377,11382.0
2019-12-27 12:40:00,210.97,211.08,210.79,210.93,9431.0,167.5377,167.6251,167.3948,167.5059,9431.0
2019-12-27 12:50:00,210.95,211.03,210.87,210.95,3301.0,167.5218,167.5854,167.4583,167.5218,3301.0
2019-12-27 13:00:00,210.95,211.05,210.89,211.05,3004.0,167.5218,167.6012,167.4742,167.6012,3004.0
2019-12-27 13:10:00,211.03,211.16,211.03,211.12,2741.0,167.5854,167.6886,167.5854,167.6568,2741.0
2019-12-27 13:20:00,211.05,211.19,210.9,211.19,1960.0,167.6012,167.7124,167.4821,167.7124,1960.0
2019-12-27 13:30:00,211.18,211.19,211.03,211.09,2799.0,167.7045,167.7124,167.5854,167.633,2799.0
2019-12-27 13:40:00,211.02,211.15,210.98,210.99,2830.0,167.5774,167.6806,167.5456,167.5536,2830.0
2019-12-27 13:50:00,211.02,211.13,211.02,211.11,4439.0,167.5774,167.6648,167.5774,167.6489,4439.0
2019-12-27 14:00:00,211.15,211.47,211.15,211.47,3726.0,167.6806,167.9348,167.6806,167.9348,3726.0
2019-12-27 14:10:00,211.48,211.51,211.29,211.36,3726.0,167.9427,167.9665,167.7918,167.8474,3726.0
2019-12-27 14:20:00,211.32,211.35,211.24,211.24,2263.0,167.8157,167.8395,167.7521,167.7521,2263.0
2019-12-27 14:30:00,211.24,211.27,211.19,211.22,3503.0,167.7521,167.7759,167.7124,167.7362,3503.0
2019-12-27 14:40:00,211.19,211.58,211.19,211.58,3871.0,167.7124,168.0221,167.7124,168.0221,3871.0
2019-12-27 14:50:00,211.58,211.75,211.56,211.67,8781.0,168.0221,168.1571,168.0062,168.0936,8781.0
2019-12-27 15:00:00,211.71,211.74,211.41,211.56,6191.0,168.1254,168.1492,167.8871,168.0062,6191.0
2019-12-27 15:10:00,211.57,211.79,211.54,211.71,4484.0,168.0142,168.1889,167.9904,168.1254,4484.0
2019-12-27 15:20:00,211.72,211.76,211.56,211.65,8022.0,168.1333,168.1651,168.0062,168.0777,8022.0
2019-12-27 15:30:00,211.69,211.69,211.35,211.4,6385.0,168.1095,168.1095,167.8395,167.8792,6385.0
2019-12-27 15:40:00,211.41,211.63,211.4,211.61,9039.0,167.8871,168.0618,167.8792,168.0459,9039.0
2019-12-27 15:50:00,211.57,211.71,211.46,211.65,30949.0,168.0142,168.1254,167.9268,168.0777,30949.0
2019-12-30 09:30:00,211.19,211.91,210.82,211.42,17851.0,167.7124,168.2842,167.4186,167.8951,17851.0
2019-12-30 09:40:00,211.18,211.22,210.61,211.15,5913.0,167.7045,167.7362,167.2518,167.6806,5913.0
2019-12-30 09:50:00,211.29,211.51,211.02,211.48,44935.0,167.7918,167.9665,167.5774,167.9427,44935.0
2019-12-30 10:00:00,211.48,212.09,211.47,211.6,6756.0,167.9427,168.4271,167.9348,168.038,6756.0
2019-12-30 10:10:00,211.58,211.63,210.95,210.95,6759.0,168.0221,168.0618,167.5218,167.5218,6759.0
2019-12-30 10:20:00,211.07,211.07,210.48,210.54,19904.0,167.6171,167.6171,167.1486,167.1962,19904.0
2019-12-30 10:30:00,210.51,210.83,210.21,210.81,17604.0,167.1724,167.4265,166.9342,167.4106,17604.0
2019-12-30 10:40:00,210.89,210.95,210.79,210.9,3356.0,167.4742,167.5218,167.3948,167.4821,3356.0
2019-12-30 10:50:00,210.85,210.85,210.6,210.77,5012.0,167.4424,167.4424,167.2439,167.3789,5012.0
2019-12-30 11:00:00,210.7,210.74,210.54,210.73,6266.0,167.3233,167.3551,167.1962,167.3471,6266.0
2019-12-30 11:10:00,210.7,210.95,210.63,210.89,5036.0,167.3233,167.5218,167.2677,167.4742,5036.0
2019-12-30 11:20:00,210.89,210.96,210.78,210.78,6907.0,167.4742,167.5298,167.3868,167.3868,6907.0
2019-12-30 11:30:00,210.8,210.83,210.65,210.65,8023.0,167.4027,167.4265,167.2836,167.2836,8023.0
2019-12-30 11:40:00,210.68,210.79,210.58,210.72,5744.0,167.3074,167.3948,167.228,167.3392,5744.0
2019-12-30 11:50:00,210.63,210.67,210.5,210.58,4594.0,167.2677,167.2995,167.1645,167.228,4594.0
2019-12-30 12:00:00,210.62,210.76,210.57,210.57,3827.0,167.2598,167.3709,167.2201,167.2201,3827.0
2019-12-30 12:10:00,210.62,210.74,210.55,210.68,5536.0,167.2598,167.3551,167.2042,167.3074,5536.0
2019-12-30 12:20:00,210.67,210.76,210.56,210.76,3603.0,167.2995,167.3709,167.2121,167.3709,3603.0
2019-12-30 12:30:00,210.72,210.82,210.5,210.5,5961.0,167.3392,167.4186,167.1645,167.1645,5961.0
2019-12-30 12:40:00,210.42,210.5,210.32,210.45,2900.0,167.1009,167.1645,167.0215,167.1248,2900.0
2019-12-30 12:50:00,210.4,210.43,210.18,210.18,10601.0,167.0851,167.1089,166.9103,166.9103,10601.0
2019-12-30 13:00:00,210.21,210.22,209.92,209.96,5960.0,166.9342,166.9421,166.7039,166.7356,5960.0
2019-12-30 13:10:00,209.89,210.24,209.84,210.13,9262.0,166.68,166.958,166.6403,166.8706,9262.0
2019-12-30 13:20:00,210.15,210.39,210.15,210.31,2970.0,166.8865,167.0771,166.8865,167.0136,2970.0
2019-12-30 13:30:00,210.39,210.39,210.21,210.29,5076.0,167.0771,167.0771,166.9342,166.9977,5076.0
2019-12-30 13:40:00,210.3,210.51,210.24,210.46,9318.0,167.0056,167.1724,166.958,167.1327,9318.0
2019-12-30 13:50:00,210.43,210.44,210.33,210.37,3266.0,167.1089,167.1168,167.0295,167.0612,3266.0
2019-12-30 14:00:00,210.42,210.47,210.22,210.35,6863.0,167.1009,167.1406,166.9421,167.0453,6863.0
2019-12-30 14:10:00,210.39,210.43,210.24,210.3,11160.0,167.0771,167.1089,166.958,167.0056,11160.0
2019-12-30 14:20:00,210.31,210.53,210.2,210.42,5239.0,167.0136,167.1883,166.9262,167.1009,5239.0
2019-12-30 14:30:00,210.43,210.57,210.43,210.5,4520.0,167.1089,167.2201,167.1089,167.1645,4520.0
2019-12-30 14:40:00,210.55,210.7,210.51,210.67,5559.0,167.2042,167.3233,167.1724,167.2995,5559.0
2019-12-30 14:50:00,210.64,210.79,210.56,210.79,5323.0,167.2756,167.3948,167.2121,167.3948,5323.0
2019-12-30 15:00:00,210.79,210.92,210.71,210.79,9476.0,167.3948,167.498,167.3312,167.3948,9476.0
2019-12-30 15:10:00,210.79,210.86,210.75,210.86,4520.0,167.3948,167.4504,167.363,167.4504,4520.0
2019-12-30 15:20:00,210.87,210.91,210.74,210.78,6126.0,167.4583,167.4901,167.3551,167.3868,6126.0
2019-12-30 15:30:00,210.74,211.0,210.44,211.0,18356.0,167.3551,167.5615,167.1168,167.5615,18356.0
2019-12-30 15:40:00,210.98,211.08,210.86,210.94,20809.0,167.5456,167.6251,167.4504,167.5139,20809.0
2019-12-30 15:50:00,210.92,211.22,210.7,211.21,46593.0,167.498,167.7362,167.3233,167.7283,46593.0
2019-12-31 09:30:00,211.26,211.26,210.31,210.54,13249.0,167.768,167.768,167.0136,167.1962,13249.0
2019-12-31 09:40:00,210.79,211.37,210.79,211.21,7764.0,167.3948,167.8554,167.3948,167.7283,7764.0
2019-12-31 09:50:00,211.01,211.02,210.57,210.57,8607.0,167.5695,167.5774,167.2201,167.2201,8607.0
2019-12-31 10:00:00,210.72,211.39,210.67,211.13,9796.0,167.3392,167.8712,167.2995,167.6648,9796.0
2019-12-31 10:10:00,211.1,211.49,211.02,211.14,9067.0,167.6409,167.9507,167.5774,167.6727,9067.0
2019-12-31 10:20:00,211.1,211.3,211.01,211.27,4636.0,167.6409,167.7998,167.5695,167.7759,4636.0
2019-12-31 10:30:00,211.24,211.43,211.05,211.26,2485.0,167.7521,167.903,167.6012,167.768,2485.0
2019-12-31 10:40:00,211.13,211.53,211.13,211.4,7442.0,167.6648,167.9824,167.6648,167.8792,7442.0
2019-12-31 10:50:00,211.41,211.62,211.31,211.31,7193.0,167.8871,168.0539,167.8077,167.8077,7193.0
2019-12-31 11:00:00,211.36,211.46,211.27,211.42,5933.0,167.8474,167.9268,167.7759,167.8951,5933.0
2019-12-31 11:10:00,211.51,211.55,211.37,211.54,16156.0,167.9665,167.9983,167.8554,167.9904,16156.0
2019-12-31 11:20:00,211.48,211.67,211.45,211.46,6554.0,167.9427,168.0936,167.9189,167.9268,6554.0
2019-12-31 11:30:00,211.47,211.5,211.31,211.38,7768.0,167.9348,167.9586,167.8077,167.8633,7768.0
2019-12-31 11:40:00,211.43,211.44,211.12,211.18,6197.0,167.903,167.9109,167.6568,167.7045,6197.0
2019-12-31 11:50:00,211.08,211.28,210.96,211.28,10246.0,167.6251,167.7839,167.5298,167.7839,10246.0
2019-12-31 12:00:00,211.17,211.29,211.17,211.26,7117.0,167.6965,167.7918,167.6965,167.768,7117.0
2019-12-31 12:10:00,211.3,211.44,211.21,211.34,3452.0,167.7998,167.9109,167.7283,167.8315,3452.0
2019-12-31 12:20:00,211.37,211.41,211.25,211.3,4768.0,167.8554,167.8871,167.7601,167.7998,4768.0
2019-12-31 12:30:00,211.28,211.34,211.22,211.22,3572.0,167.7839,167.8315,167.7362,167.7362,3572.0
2019-12-31 12:40:00,211.24,211.63,211.24,211.58,3664.0,167.7521,168.0618,167.7521,168.0221,3664.0
2019-12-31 12:50:00,211.58,211.63,211.5,211.61,9680.0,168.0221,168.0618,167.9586,168.0459,9680.0
2019-12-31 13:00:00,211.56,211.88,211.5,211.78,6249.0,168.0062,168.2604,167.9586,168.181,6249.0
2019-12-31 13:10:00,211.77,211.88,211.71,211.86,6902.0,168.173,168.2604,168.1254,168.2445,6902.0
2019-12-31 13:20:00,211.9,212.06,211.83,212.04,6631.0,168.2762,168.4033,168.2207,168.3874,6631.0
2019-12-31 13:30:00,212.08,212.32,212.08,212.14,6374.0,168.4192,168.6098,168.4192,168.4668,6374.0
2019-12-31 13:40:00,212.14,212.34,212.02,212.02,8895.0,168.4668,168.6257,168.3715,168.3715,8895.0
2019-12-31 13:50:00,212.12,212.29,212.12,212.21,3411.0,168.451,168.586,168.451,168.5224,3411.0
2019-12-31 14:00:00,212.22,212.57,212.22,212.5,13738.0,168.5304,168.8083,168.5304,168.7527,13738.0
2019-12-31 14:10:00,212.55,212.68,212.26,212.45,6333.0,168.7924,168.8957,168.5621,168.713,6333.0
2019-12-31 14:20:00,212.41,212.45,212.28,212.34,4147.0,168.6813,168.713,168.578,168.6257,4147.0
2019-12-31 14:30:00,212.38,212.55,212.37,212.44,6564.0,168.6574,168.7924,168.6495,168.7051,6564.0
2019-12-31 14:40:00,212.43,212.59,212.43,212.54,6770.0,168.6971,168.8242,168.6971,168.7845,6770.0
2019-12-31 14:50:00,212.47,212.56,212.46,212.54,4547.0,168.7289,168.8004,168.721,168.7845,4547.0
2019-12-31 15:00:00,212.49,212.62,212.39,212.56,5972.0,168.7448,168.848,168.6654,168.8004,5972.0
2019-12-31 15:10:00,212.56,212.6,212.26,212.31,6104.0,168.8004,168.8321,168.5621,168.6018,6104.0
2019-12-31 15:20:00,212.26,212.26,212.09,212.14,4015.0,168.5621,168.5621,168.4271,168.4668,4015.0
2019-12-31 15:30:00,212.16,212.49,212.01,212.09,18063.0,168.4827,168.7448,168.3636,168.4271,18063.0
2019-12-31 15:40:00,212.09,212.35,212.02,212.27,16537.0,168.4271,168.6336,168.3715,168.5701,16537.0
2019-12-31 15:50:00,212.29,212.97,212.29,212.87,55411.0,168.586,169.126,168.586,169.0466,55411.0
2020-01-02 09:30:00,213.82,214.16,212.36,212.84,28125.0,169.801,170.071,168.6415,169.0227,28125.0
2020-01-02 09:40:00,212.83,213.03,212.37,212.38,6628.0,169.0148,169.1736,168.6495,168.6574,6628.0
2020-01-02 09:50:00,212.56,212.83,212.32,212.7,8237.0,168.8004,169.0148,168.6098,168.9116,8237.0
2020-01-02 10:00:00,212.63,212.63,211.75,211.99,7243.0,168.856,168.856,168.1571,168.3477,7243.0
2020-01-02 10:10:00,212.08,212.1,211.65,211.67,17877.0,168.4192,168.4351,168.0777,168.0936,17877.0
2020-01-02 10:20:00,211.64,212.04,211.35,211.98,8202.0,168.0698,168.3874,167.8395,168.3398,8202.0
2020-01-02 10:30:00,211.99,212.12,211.82,211.97,9111.0,168.3477,168.451,168.2127,168.3318,9111.0
2020-01-02 10:40:00,212.1,212.19,211.29,211.45,27861.0,168.4351,168.5065,167.7918,167.9189,27861.0
2020-01-02 10:50:00,211.3,211.73,211.2,211.56,10227.0,167.7998,168.1412,167.7204,168.0062,10227.0
2020-01-02 11:00:00,211.61,212.32,211.58,212.32,9616.0,168.0459,168.6098,168.0221,168.6098,9616.0
2020-01-02 11:10:00,212.24,212.5,211.77,211.84,45005.0,168.5463,168.7527,168.173,168.2286,45005.0
2020-01-02 11:20:00,211.94,212.09,211.6,211.6,8011.0,168.308,168.4271,168.038,168.038,8011.0
2020-01-02 11:30:00,211.59,211.71,211.3,211.52,9567.0,168.0301,168.1254,167.7998,167.9745,9567.0
2020-01-02 11:40:00,211.54,211.55,211.12,211.16,3668.0,167.9904,167.9983,167.6568,167.6886,3668.0
2020-01-02 11:50:00,211.15,211.16,210.85,210.89,17508.0,167.6806,167.6886,167.4424,167.4742,17508.0
2020-01-02 12:00:00,210.88,210.93,210.6,210.88,54258.0,167.4662,167.5059,167.2439,167.4662,54258.0
2020-01-02 12:10:00,210.91,211.26,210.91,210.96,4359.0,167.4901,167.768,167.4901,167.5298,4359.0
2020-01-02 12:20:00,210.91,211.18,210.9,211.09,11711.0,167.4901,167.7045,167.4821,167.633,11711.0
2020-01-02 12:30:00,211.06,211.29,211.03,211.22,12884.0,167.6092,167.7918,167.5854,167.7362,12884.0
2020-01-02 12:40:00,211.25,211.33,211.11,211.19,10621.0,167.7601,167.8236,167.6489,167.7124,10621.0
2020-01-02 12:50:00,211.2,211.5,211.09,211.43,7874.0,167.7204,167.9586,167.633,167.903,7874.0
2020-01-02 13:00:00,211.24,211.47,211.18,211.21,9799.0,167.7521,167.9348,167.7045,167.7283,9799.0
2020-01-02 13:10:00,211.3,211.32,211.02,211.09,2938.0,167.7998,167.8157,167.5774,167.633,2938.0
2020-01-02 13:20:00,211.15,211.46,211.04,211.44,7224.0,167.6806,167.9268,167.5933,167.9109,7224.0
2020-01-02 13:30:00,211.47,211.47,211.19,211.36,7931.0,167.9348,167.9348,167.7124,167.8474,7931.0
2020-01-02 13:40:00,211.29,211.41,211.15,211.4,4400.0,167.7918,167.8871,167.6806,167.8792,4400.0
2020-01-02 13:50:00,211.33,211.44,211.18,211.27,14687.0,167.8236,167.9109,167.7045,167.7759,14687.0
2020-01-02 14:00:00,211.22,211.22,210.93,211.03,7299.0,167.7362,167.7362,167.5059,167.5854,7299.0
2020-01-02 14:10:00,211.05,211.13,210.87,210.98,22177.0,167.6012,167.6648,167.4583,167.5456,22177.0
2020-01-02 14:20:00,210.99,211.2,210.95,211.12,5807.0,167.5536,167.7204,167.5218,167.6568,5807.0
2020-01-02 14:30:00,211.1,211.18,210.96,211.1,12449.0,167.6409,167.7045,167.5298,167.6409,12449.0
2020-01-02 14:40:00,211.14,211.17,210.96,211.15,7487.0,167.6727,167.6965,167.5298,167.6806,7487.0
2020-01-02 14:50:00,211.11,211.26,211.0,211.23,6906.0,167.6489,167.768,167.5615,167.7442,6906.0
2020-01-02 15:00:00,211.17,211.23,210.98,211.14,8457.0,167.6965,167.7442,167.5456,167.6727,8457.0
2020-01-02 15:10:00,211.17,211.42,211.17,211.29,7790.0,167.6965,167.8951,167.6965,167.7918,7790.0
2020-01-02 15:20:00,211.33,211.37,211.08,211.14,13532.0,167.8236,167.8554,167.6251,167.6727,13532.0
2020-01-02 15:30:00,211.18,211.26,211.03,211.04,23065.0,167.7045,167.768,167.5854,167.5933,23065.0
2020-01-02 15:40:00,211.02,211.38,210.99,211.38,24241.0,167.5774,167.8633,167.5536,167.8633,24241.0
2020-01-02 15:50:00,211.47,211.6,211.23,211.48,43608.0,167.9348,168.038,167.7442,167.9427,43608.0
2020-01-03 09:30:00,211.14,212.35,210.76,211.92,22355.0,167.6727,168.6336,167.3709,168.2921,22355.0
2020-01-03 09:40:00,211.94,212.13,211.47,211.79,12834.0,168.308,168.4589,167.9348,168.1889,12834.0
2020-01-03 09:50:00,211.88,212.66,211.88,212.66,4949.0,168.2604,168.8798,168.2604,168.8798,4949.0
2020-01-03 10:00:00,212.61,213.05,212.31,212.74,8502.0,168.8401,169.1895,168.6018,168.9433,8502.0
2020-01-03 10:10:00,212.61,213.08,212.6,212.68,15254.0,168.8401,169.2133,168.8321,168.8957,15254.0
2020-01-03 10:20:00,212.66,213.0,212.34,213.0,6898.0,168.8798,169.1498,168.6257,169.1498,6898.0
2020-01-03 10:30:00,213.02,213.05,212.82,213.0,8574.0,169.1657,169.1895,169.0068,169.1498,8574.0
2020-01-03 10:40:00,213.01,213.1,212.82,213.01,13747.0,169.1577,169.2292,169.0068,169.1577,13747.0
2020-01-03 10:50:00,212.97,213.08,212.74,212.94,34037.0,169.126,169.2133,168.9433,169.1021,34037.0
2020-01-03 11:00:00,212.98,213.28,212.91,213.01,5841.0,169.1339,169.3721,169.0783,169.1577,5841.0
2020-01-03 11:10:00,213.04,213.3,213.0,213.13,9450.0,169.1816,169.388,169.1498,169.253,9450.0
2020-01-03 11:20:00,213.15,213.41,213.03,213.24,8606.0,169.2689,169.4754,169.1736,169.3404,8606.0
2020-01-03 11:30:00,213.24,213.34,213.17,213.17,3137.0,169.3404,169.4198,169.2848,169.2848,3137.0
2020-01-03 11:40:00,213.21,213.27,212.98,213.17,7254.0,169.3166,169.3642,169.1339,169.2848,7254.0
2020-01-03 11:50:00,213.14,213.81,213.14,213.63,14684.0,169.261,169.793,169.261,169.6501,14684.0
2020-01-03 12:00:00,213.71,213.71,213.32,213.32,8118.0,169.7136,169.7136,169.4039,169.4039,8118.0
2020-01-03 12:10:00,213.29,213.29,212.96,213.22,5485.0,169.3801,169.3801,169.118,169.3245,5485.0
2020-01-03 12:20:00,213.25,213.26,213.11,213.11,5502.0,169.3483,169.3563,169.2371,169.2371,5502.0
2020-01-03 12:30:00,213.12,213.23,213.02,213.07,7575.0,169.2451,169.3324,169.1657,169.2054,7575.0
2020-01-03 12:40:00,213.08,213.08,212.85,212.96,11242.0,169.2133,169.2133,169.0307,169.118,11242.0
2020-01-03 12:50:00,212.93,212.93,212.67,212.67,5228.0,169.0942,169.0942,168.8877,168.8877,5228.0
2020-01-03 13:00:00,212.73,212.81,212.45,212.73,20027.0,168.9354,168.9989,168.713,168.9354,20027.0
2020-01-03 13:10:00,212.76,213.17,212.75,213.14,8139.0,168.9592,169.2848,168.9513,169.261,8139.0
2020-01-03 13:20:00,213.18,213.2,213.04,213.08,2647.0,169.2927,169.3086,169.1816,169.2133,2647.0
2020-01-03 13:30:00,213.04,213.06,212.84,213.0,4504.0,169.1816,169.1974,169.0227,169.1498,4504.0
2020-01-03 13:40:00,213.06,213.16,212.84,212.9,5357.0,169.1974,169.2769,169.0227,169.0704,5357.0
2020-01-03 13:50:00,212.91,212.92,212.8,212.85,2591.0,169.0783,169.0863,168.991,169.0307,2591.0
2020-01-03 14:00:00,212.84,212.95,212.75,212.9,5419.0,169.0227,169.1101,168.9513,169.0704,5419.0
2020-01-03 14:10:00,212.9,213.02,212.78,213.02,7899.0,169.0704,169.1657,168.9751,169.1657,7899.0
2020-01-03 14:20:00,213.08,213.11,212.88,213.02,6825.0,169.2133,169.2371,169.0545,169.1657,6825.0
2020-01-03 14:30:00,213.07,213.5,213.07,213.5,9669.0,169.2054,169.5469,169.2054,169.5469,9669.0
2020-01-03 14:40:00,213.52,213.64,213.46,213.55,8360.0,169.5627,169.658,169.5151,169.5866,8360.0
2020-01-03 14:50:00,213.57,213.87,213.57,213.73,5667.0,169.6024,169.8407,169.6024,169.7295,5667.0
2020-01-03 15:00:00,213.73,213.88,213.55,213.62,8824.0,169.7295,169.8486,169.5866,169.6422,8824.0
2020-01-03 15:10:00,213.67,213.67,213.27,213.28,5804.0,169.6819,169.6819,169.3642,169.3721,5804.0
2020-01-03 15:20:00,213.26,213.36,213.07,213.19,8905.0,169.3563,169.4357,169.2054,169.3007,8905.0
2020-01-03 15:30:00,213.19,213.38,213.05,213.32,16524.0,169.3007,169.4516,169.1895,169.4039,16524.0
2020-01-03 15:40:00,213.32,213.57,213.15,213.47,22425.0,169.4039,169.6024,169.2689,169.523,22425.0
2020-01-03 15:50:00,213.51,213.84,213.46,213.64,34525.0,169.5548,169.8169,169.5151,169.658,34525.0
2020-01-06 09:30:00,212.76,214.14,212.61,214.03,31760.0,168.9592,170.0551,168.8401,169.9677,31760.0
2020-01-06 09:40:00,213.78,214.14,213.21,213.21,7846.0,169.7692,170.0551,169.3166,169.3166,7846.0
2020-01-06 09:50:00,213.14,213.26,212.53,212.94,7650.0,169.261,169.3563,168.7765,169.1021,7650.0
2020-01-06 10:00:00,212.82,213.08,212.63,212.91,12502.0,169.0068,169.2133,168.856,169.0783,12502.0
2020-01-06 10:10:00,212.84,213.34,212.78,212.82,7285.0,169.0227,169.4198,168.9751,169.0068,7285.0
2020-01-06 10:20:00,212.84,213.37,212.84,213.37,10585.0,169.0227,169.4436,169.0227,169.4436,10585.0
2020-01-06 10:30:00,213.4,213.52,213.12,213.39,12542.0,169.4674,169.5627,169.2451,169.4595,12542.0
2020-01-06 10:40:00,213.35,213.52,213.27,213.35,7771.0,169.4277,169.5627,169.3642,169.4277,7771.0
2020-01-06 10:50:00,213.35,213.56,213.25,213.56,8798.0,169.4277,169.5945,169.3483,169.5945,8798.0
2020-01-06 11:00:00,213.51,213.71,213.43,213.59,7123.0,169.5548,169.7136,169.4913,169.6183,7123.0
2020-01-06 11:10:00,213.51,213.51,213.13,213.28,5388.0,169.5548,169.5548,169.253,169.3721,5388.0
2020-01-06 11:20:00,213.18,213.35,213.14,213.22,20953.0,169.2927,169.4277,169.261,169.3245,20953.0
2020-01-06 11:30:00,213.22,213.8,213.21,213.58,23246.0,169.3245,169.7851,169.3166,169.6104,23246.0
2020-01-06 11:40:00,213.57,213.71,213.5,213.57,11518.0,169.6024,169.7136,169.5469,169.6024,11518.0
2020-01-06 11:50:00,213.6,213.76,213.57,213.62,5128.0,169.6263,169.7533,169.6024,169.6422,5128.0
2020-01-06 12:00:00,213.58,213.68,213.5,213.58,13865.0,169.6104,169.6898,169.5469,169.6104,13865.0
2020-01-06 12:10:00,213.65,213.69,213.49,213.59,8279.0,169.666,169.6977,169.5389,169.6183,8279.0
2020-01-06 12:20:00,213.5,213.78,213.5,213.77,8968.0,169.5469,169.7692,169.5469,169.7613,8968.0
2020-01-06 12:30:00,213.8,213.98,213.69,213.91,11491.0,169.7851,169.928,169.6977,169.8724,11491.0
2020-01-06 12:40:00,213.86,213.95,213.68,213.77,6473.0,169.8327,169.9042,169.6898,169.7613,6473.0
2020-01-06 12:50:00,213.76,213.87,213.73,213.79,9451.0,169.7533,169.8407,169.7295,169.7772,9451.0
2020-01-06 13:00:00,213.74,213.9,213.71,213.89,3990.0,169.7374,169.8645,169.7136,169.8566,3990.0
2020-01-06 13:10:00,213.93,214.19,213.92,214.19,15626.0,169.8883,170.0948,169.8804,170.0948,15626.0
2020-01-06 13:20:00,214.2,214.34,214.16,214.32,9105.0,170.1027,170.2139,170.071,170.198,9105.0
2020-01-06 13:30:00,214.37,214.37,214.09,214.26,14500.0,170.2377,170.2377,170.0154,170.1504,14500.0
2020-01-06 13:40:00,214.27,214.4,214.0,214.25,34017.0,170.1583,170.2616,169.9439,170.1425,34017.0
2020-01-06 13:50:00,214.17,214.29,214.0,214.0,40467.0,170.0789,170.1742,169.9439,169.9439,40467.0
2020-01-06 14:00:00,214.05,214.16,213.78,214.15,30599.0,169.9836,170.071,169.7692,170.063,30599.0
2020-01-06 14:10:00,214.27,214.53,214.22,214.46,7592.0,170.1583,170.3648,170.1186,170.3092,7592.0
2020-01-06 14:20:00,214.49,214.51,214.36,214.37,5507.0,170.333,170.3489,170.2298,170.2377,5507.0
2020-01-06 14:30:00,214.36,214.57,214.26,214.4,24368.0,170.2298,170.3966,170.1504,170.2616,24368.0
2020-01-06 14:40:00,214.44,214.65,214.39,214.58,10285.0,170.2933,170.4601,170.2536,170.4045,10285.0
2020-01-06 14:50:00,214.6,214.88,214.59,214.81,8984.0,170.4204,170.6428,170.4125,170.5872,8984.0
2020-01-06 15:00:00,214.76,214.93,214.67,214.71,21024.0,170.5475,170.6825,170.476,170.5078,21024.0
2020-01-06 15:10:00,214.66,214.79,214.47,214.49,20785.0,170.468,170.5713,170.3172,170.333,20785.0
2020-01-06 15:20:00,214.51,214.77,214.41,214.77,22811.0,170.3489,170.5554,170.2695,170.5554,22811.0
2020-01-06 15:30:00,214.65,214.68,214.31,214.43,9438.0,170.4601,170.4839,170.1901,170.2854,9438.0
2020-01-06 15:40:00,214.4,214.44,214.08,214.22,12036.0,170.2616,170.2933,170.0075,170.1186,12036.0
2020-01-06 15:50:00,214.22,214.61,214.18,214.42,85375.0,170.1186,170.4283,170.0869,170.2775,85375.0
2020-01-07 09:30:00,213.22,213.9,212.5,213.34,25706.0,169.3245,169.8645,168.7527,169.4198,25706.0
2020-01-07 09:40:00,213.19,213.21,212.7,212.96,10173.0,169.3007,169.3166,168.9116,169.118,10173.0
2020-01-07 09:50:00,212.99,213.47,212.74,212.98,4546.0,169.1418,169.523,168.9433,169.1339,4546.0
2020-01-07 10:00:00,213.12,213.13,212.76,212.97,12842.0,169.2451,169.253,168.9592,169.126,12842.0
2020-01-07 10:10:00,212.94,213.1,212.0,212.21,29048.0,169.1021,169.2292,168.3557,168.5224,29048.0
2020-01-07 10:20:00,212.22,212.54,212.13,212.21,30802.0,168.5304,168.7845,168.4589,168.5224,30802.0
2020-01-07 10:30:00,212.03,212.52,211.77,212.42,16106.0,168.3795,168.7686,168.173,168.6892,16106.0
2020-01-07 10:40:00,212.46,212.82,212.43,212.66,10146.0,168.721,169.0068,168.6971,168.8798,10146.0
2020-01-07 10:50:00,212.72,213.04,212.43,213.04,22695.0,168.9274,169.1816,168.6971,169.1816,22695.0
2020-01-07 11:00:00,213.14,213.59,212.98,213.51,16293.0,169.261,169.6183,169.1339,169.5548,16293.0
2020-01-07 11:10:00,213.5,213.99,213.4,213.75,26572.0,169.5469,169.936,169.4674,169.7454,26572.0
2020-01-07 11:20:00,213.61,214.05,213.4,213.82,8404.0,169.6342,169.9836,169.4674,169.801,8404.0
2020-01-07 11:30:00,213.66,213.73,213.5,213.63,1732.0,169.6739,169.7295,169.5469,169.6501,1732.0
2020-01-07 11:40:00,213.54,213.76,213.38,213.64,10515.0,169.5786,169.7533,169.4516,169.658,10515.0
2020-01-07 11:50:00,213.57,213.68,213.54,213.68,4353.0,169.6024,169.6898,169.5786,169.6898,4353.0
2020-01-07 12:00:00,213.65,213.78,213.5,213.5,7819.0,169.666,169.7692,169.5469,169.5469,7819.0
2020-01-07 12:10:00,213.38,213.49,213.05,213.05,6333.0,169.4516,169.5389,169.1895,169.1895,6333.0
2020-01-07 12:20:00,213.05,213.46,213.01,213.38,42600.0,169.1895,169.5151,169.1577,169.4516,42600.0
2020-01-07 12:30:00,213.4,213.68,213.31,213.68,6733.0,169.4674,169.6898,169.396,169.6898,6733.0
2020-01-07 12:40:00,213.63,213.81,213.58,213.77,5733.0,169.6501,169.793,169.6104,169.7613,5733.0
2020-01-07 12:50:00,213.83,213.93,213.73,213.87,6698.0,169.8089,169.8883,169.7295,169.8407,6698.0
2020-01-07 13:00:00,213.89,214.13,213.89,214.13,11720.0,169.8566,170.0472,169.8566,170.0472,11720.0
2020-01-07 13:10:00,214.13,214.36,214.13,214.2,7607.0,170.0472,170.2298,170.0472,170.1027,7607.0
2020-01-07 13:20:00,214.23,214.55,214.08,214.14,29438.0,170.1266,170.3807,170.0075,170.0551,29438.0
2020-01-07 13:30:00,214.13,214.27,213.95,214.22,15786.0,170.0472,170.1583,169.9042,170.1186,15786.0
2020-01-07 13:40:00,214.2,214.43,213.99,214.16,22370.0,170.1027,170.2854,169.936,170.071,22370.0
2020-01-07 13:50:00,214.22,214.65,214.13,214.28,39057.0,170.1186,170.4601,170.0472,170.1663,39057.0
2020-01-07 14:00:00,214.26,214.32,213.9,214.04,15809.0,170.1504,170.198,169.8645,169.9757,15809.0
2020-01-07 14:10:00,214.0,214.23,213.61,213.61,38390.0,169.9439,170.1266,169.6342,169.6342,38390.0
2020-01-07 14:20:00,213.44,213.82,213.26,213.82,23097.0,169.4992,169.801,169.3563,169.801,23097.0
2020-01-07 14:30:00,213.76,213.84,213.6,213.77,19733.0,169.7533,169.8169,169.6263,169.7613,19733.0
2020-01-07 14:40:00,213.73,213.86,213.68,213.81,6590.0,169.7295,169.8327,169.6898,169.793,6590.0
2020-01-07 14:50:00,213.81,214.04,213.8,213.97,5242.0,169.793,169.9757,169.7851,169.9201,5242.0
2020-01-07 15:00:00,214.02,214.3,213.99,214.3,7800.0,169.9598,170.1822,169.936,170.1822,7800.0
2020-01-07 15:10:00,214.28,214.48,214.26,214.48,16789.0,170.1663,170.3251,170.1504,170.3251,16789.0
2020-01-07 15:20:00,214.48,214.49,213.88,214.03,24828.0,170.3251,170.333,169.8486,169.9677,24828.0
2020-01-07 15:30:00,213.97,214.2,213.85,213.91,107556.0,169.9201,170.1027,169.8248,169.8724,107556.0
2020-01-07 15:40:00,213.93,214.09,213.79,213.9,35829.0,169.8883,170.0154,169.7772,169.8645,35829.0
2020-01-07 15:50:00,213.9,214.01,213.61,213.68,76381.0,169.8645,169.9519,169.6342,169.6898,76381.0
2020-01-08 09:30:00,213.01,213.81,212.67,212.7,35018.0,169.1577,169.793,168.8877,168.9116,35018.0
2020-01-08 09:40:00,213.02,213.05,212.29,212.69,23188.0,169.1657,169.1895,168.586,168.9036,23188.0
2020-01-08 09:50:00,212.63,212.84,212.43,212.43,18197.0,168.856,169.0227,168.6971,168.6971,18197.0
2020-01-08 10:00:00,212.43,212.89,212.17,212.7,21560.0,168.6971,169.0624,168.4907,168.9116,21560.0
2020-01-08 10:10:00,212.7,213.14,212.62,212.67,8446.0,168.9116,169.261,168.848,168.8877,8446.0
2020-01-08 10:20:00,212.61,213.18,212.57,212.76,18103.0,168.8401,169.2927,168.8083,168.9592,18103.0
2020-01-08 10:30:00,212.9,213.05,212.68,213.05,7601.0,169.0704,169.1895,168.8957,169.1895,7601.0
2020-01-08 10:40:00,213.01,213.01,212.69,212.95,11464.0,169.1577,169.1577,168.9036,169.1101,11464.0
2020-01-08 10:50:00,212.9,213.02,212.82,212.85,3827.0,169.0704,169.1657,169.0068,169.0307,3827.0
2020-01-08 11:00:00,212.76,212.91,212.69,212.89,12634.0,168.9592,169.0783,168.9036,169.0624,12634.0
2020-01-08 11:10:00,212.83,212.98,212.83,212.96,3517.0,169.0148,169.1339,169.0148,169.118,3517.0
2020-01-08 11:20:00,212.96,213.1,212.84,213.1,5777.0,169.118,169.2292,169.0227,169.2292,5777.0
2020-01-08 11:30:00,213.14,213.45,213.13,213.29,6024.0,169.261,169.5071,169.253,169.3801,6024.0
2020-01-08 11:40:00,213.16,213.28,212.99,213.08,12716.0,169.2769,169.3721,169.1418,169.2133,12716.0
2020-01-08 11:50:00,213.15,213.27,212.8,212.81,14422.0,169.2689,169.3642,168.991,168.9989,14422.0
2020-01-08 12:00:00,212.7,212.7,212.29,212.44,14730.0,168.9116,168.9116,168.586,168.7051,14730.0
2020-01-08 12:10:00,212.36,212.51,212.16,212.47,18251.0,168.6415,168.7607,168.4827,168.7289,18251.0
2020-01-08 12:20:00,212.47,212.47,212.12,212.37,32077.0,168.7289,168.7289,168.451,168.6495,32077.0
2020-01-08 12:30:00,212.36,212.47,212.35,212.45,6221.0,168.6415,168.7289,168.6336,168.713,6221.0
2020-01-08 12:40:00,212.36,212.59,212.35,212.47,9082.0,168.6415,168.8242,168.6336,168.7289,9082.0
2020-01-08 12:50:00,212.46,212.67,212.45,212.63,5736.0,168.721,168.8877,168.713,168.856,5736.0
2020-01-08 13:00:00,212.57,212.59,212.39,212.53,28725.0,168.8083,168.8242,168.6654,168.7765,28725.0
2020-01-08 13:10:00,212.53,212.73,212.46,212.67,13456.0,168.7765,168.9354,168.721,168.8877,13456.0
2020-01-08 13:20:00,212.73,212.96,212.73,212.88,3960.0,168.9354,169.118,168.9354,169.0545,3960.0
2020-01-08 13:30:00,212.93,212.99,212.85,212.9,6791.0,169.0942,169.1418,169.0307,169.0704,6791.0
2020-01-08 13:40:00,212.89,212.95,212.79,212.9,5492.0,169.0624,169.1101,168.983,169.0704,5492.0
2020-01-08 13:50:00,212.88,213.12,212.86,213.06,10866.0,169.0545,169.2451,169.0386,169.1974,10866.0
2020-01-08 14:00:00,213.02,213.15,212.97,213.01,16484.0,169.1657,169.2689,169.126,169.1577,16484.0
2020-01-08 14:10:00,213.02,213.26,212.99,213.08,11699.0,169.1657,169.3563,169.1418,169.2133,11699.0
2020-01-08 14:20:00,213.12,213.14,212.95,213.05,6117.0,169.2451,169.261,169.1101,169.1895,6117.0
2020-01-08 14:30:00,213.04,213.2,212.96,213.18,22124.0,169.1816,169.3086,169.118,169.2927,22124.0
2020-01-08 14:40:00,213.18,213.24,213.08,213.23,9972.0,169.2927,169.3404,169.2133,169.3324,9972.0
2020-01-08 14:50:00,213.16,213.44,213.15,213.41,18272.0,169.2769,169.4992,169.2689,169.4754,18272.0
2020-01-08 15:00:00,213.41,213.65,213.4,213.55,35076.0,169.4754,169.666,169.4674,169.5866,35076.0
2020-01-08 15:10:00,213.51,213.65,213.51,213.65,21332.0,169.5548,169.666,169.5548,169.666,21332.0
2020-01-08 15:20:00,213.63,213.72,213.58,213.63,17060.0,169.6501,169.7216,169.6104,169.6501,17060.0
2020-01-08 15:30:00,213.63,214.11,213.59,214.09,36989.0,169.6501,170.0313,169.6183,170.0154,36989.0
2020-01-08 15:40:00,214.07,214.16,213.89,213.94,20288.0,169.9995,170.071,169.8566,169.8963,20288.0
2020-01-08 15:50:00,213.99,214.18,213.89,213.92,55968.0,169.936,170.0869,169.8566,169.8804,55968.0
2020-01-09 09:30:00,213.74,214.13,213.12,213.76,11712.0,169.7374,170.0472,169.2451,169.7533,11712.0
2020-01-09 09:40:00,214.03,214.13,213.68,213.83,8825.0,169.9677,170.0472,169.6898,169.8089,8825.0
2020-01-09 09:50:00,213.89,213.94,213.22,213.93,9619.0,169.8566,169.8963,169.3245,169.8883,9619.0
2020-01-09 10:00:00,213.96,214.21,213.95,214.18,7092.0,169.9122,170.1107,169.9042,170.0869,7092.0
2020-01-09 10:10:00,214.18,214.33,214.04,214.26,5113.0,170.0869,170.206,169.9757,170.1504,5113.0
2020-01-09 10:20:00,214.23,214.41,214.13,214.26,10207.0,170.1266,170.2695,170.0472,170.1504,10207.0
2020-01-09 10:30:00,214.25,214.61,214.25,214.58,44388.0,170.1425,170.4283,170.1425,170.4045,44388.0
2020-01-09 10:40:00,214.54,214.76,214.51,214.52,13094.0,170.3728,170.5475,170.3489,170.3569,13094.0
2020-01-09 10:50:00,214.47,214.52,214.3,214.37,15870.0,170.3172,170.3569,170.1822,170.2377,15870.0
2020-01-09 11:00:00,214.42,214.45,214.21,214.29,30854.0,170.2775,170.3013,170.1107,170.1742,30854.0
2020-01-09 11:10:00,214.3,214.44,214.28,214.4,9135.0,170.1822,170.2933,170.1663,170.2616,9135.0
2020-01-09 11:20:00,214.35,214.65,214.31,214.4,12796.0,170.2219,170.4601,170.1901,170.2616,12796.0
2020-01-09 11:30:00,214.41,214.62,214.3,214.39,11163.0,170.2695,170.4363,170.1822,170.2536,11163.0
2020-01-09 11:40:00,214.49,214.54,214.33,214.45,9149.0,170.333,170.3728,170.206,170.3013,9149.0
2020-01-09 11:50:00,214.46,214.48,214.06,214.09,16897.0,170.3092,170.3251,169.9916,170.0154,16897.0
2020-01-09 12:00:00,214.11,214.31,214.07,214.25,7755.0,170.0313,170.1901,169.9995,170.1425,7755.0
2020-01-09 12:10:00,214.25,214.46,214.15,214.23,10180.0,170.1425,170.3092,170.063,170.1266,10180.0
2020-01-09 12:20:00,214.21,214.25,214.06,214.1,10739.0,170.1107,170.1425,169.9916,170.0233,10739.0
2020-01-09 12:30:00,214.11,214.17,213.94,214.14,17579.0,170.0313,170.0789,169.8963,170.0551,17579.0
2020-01-09 12:40:00,214.14,214.31,214.09,214.16,5140.0,170.0551,170.1901,170.0154,170.071,5140.0
2020-01-09 12:50:00,214.19,214.2,214.03,214.09,11389.0,170.0948,170.1027,169.9677,170.0154,11389.0
2020-01-09 13:00:00,214.1,214.26,214.05,214.09,48495.0,170.0233,170.1504,169.9836,170.0154,48495.0
2020-01-09 13:10:00,214.12,214.25,214.05,214.25,9150.0,170.0392,170.1425,169.9836,170.1425,9150.0
2020-01-09 13:20:00,214.24,214.29,214.1,214.26,7080.0,170.1345,170.1742,170.0233,170.1504,7080.0
2020-01-09 13:30:00,214.24,214.3,214.18,214.24,4639.0,170.1345,170.1822,170.0869,170.1345,4639.0
2020-01-09 13:40:00,214.24,214.47,214.22,214.39,5220.0,170.1345,170.3172,170.1186,170.2536,5220.0
2020-01-09 13:50:00,214.4,214.49,214.35,214.38,7708.0,170.2616,170.333,170.2219,170.2457,7708.0
2020-01-09 14:00:00,214.36,214.43,214.19,214.19,5966.0,170.2298,170.2854,170.0948,170.0948,5966.0
2020-01-09 14:10:00,214.22,214.36,214.12,214.19,15438.0,170.1186,170.2298,170.0392,170.0948,15438.0
2020-01-09 14:20:00,214.18,214.28,214.04,214.25,29292.0,170.0869,170.1663,169.9757,170.1425,29292.0
2020-01-09 14:30:00,214.28,214.3,214.15,214.2,17954.0,170.1663,170.1822,170.063,170.1027,17954.0
2020-01-09 14:40:00,214.18,214.33,214.18,214.2,11205.0,170.0869,170.206,170.0869,170.1027,11205.0
2020-01-09 14:50:00,214.24,214.38,214.2,214.35,11014.0,170.1345,170.2457,170.1027,170.2219,11014.0
2020-01-09 15:00:00,214.3,214.37,214.2,214.3,23976.0,170.1822,170.2377,170.1027,170.1822,23976.0
2020-01-09 15:10:00,214.32,214.37,214.2,214.3,41877.0,170.198,170.2377,170.1027,170.1822,41877.0
2020-01-09 15:20:00,214.3,214.31,214.05,214.16,34359.0,170.1822,170.1901,169.9836,170.071,34359.0
2020-01-09 15:30:00,214.13,214.18,214.04,214.1,33319.0,170.0472,170.0869,169.9757,170.0233,33319.0
2020-01-09 15:40:00,214.09,214.15,214.0,214.01,44006.0,170.0154,170.063,169.9439,169.9519,44006.0
2020-01-09 15:50:00,214.04,214.17,213.93,214.05,40233.0,169.9757,170.0789,169.8883,169.9836,40233.0
2020-01-10 09:30:00,214.54,214.78,214.11,214.4,12916.0,170.3728,170.5633,170.0313,170.2616,12916.0
2020-01-10 09:40:00,214.3,214.45,213.95,214.08,12010.0,170.1822,170.3013,169.9042,170.0075,12010.0
2020-01-10 09:50:00,214.2,214.46,214.14,214.32,4700.0,170.1027,170.3092,170.0551,170.198,4700.0
2020-01-10 10:00:00,214.37,214.61,214.21,214.29,8704.0,170.2377,170.4283,170.1107,170.1742,8704.0
2020-01-10 10:10:00,214.3,214.35,214.06,214.23,9299.0,170.1822,170.2219,169.9916,170.1266,9299.0
2020-01-10 10:20:00,214.2,214.63,214.19,214.33,9729.0,170.1027,170.4442,170.0948,170.206,9729.0
2020-01-10 10:30:00,214.33,214.42,214.1,214.27,12176.0,170.206,170.2775,170.0233,170.1583,12176.0
2020-01-10 10:40:00,214.36,214.4,214.0,214.22,13172.0,170.2298,170.2616,169.9439,170.1186,13172.0
2020-01-10 10:50:00,214.26,214.81,214.22,214.74,17837.0,170.1504,170.5872,170.1186,170.5316,17837.0
2020-01-10 11:00:00,214.89,215.1,214.66,214.9,12570.0,170.6507,170.8175,170.468,170.6586,12570.0
2020-01-10 11:10:00,214.97,215.33,214.88,215.18,11100.0,170.7142,171.0001,170.6428,170.881,11100.0
2020-01-10 11:20:00,215.19,215.3,214.93,215.04,9280.0,170.8889,170.9763,170.6825,170.7698,9280.0
2020-01-10 11:30:00,215.02,215.24,214.95,215.08,8792.0,170.7539,170.9286,170.6983,170.8016,8792.0
2020-01-10 11:40:00,215.09,215.24,214.91,215.17,6633.0,170.8095,170.9286,170.6666,170.8731,6633.0
2020-01-10 11:50:00,215.16,215.32,215.02,215.19,6986.0,170.8651,170.9922,170.7539,170.8889,6986.0
2020-01-10 12:00:00,215.23,215.23,214.92,215.03,7693.0,170.9207,170.9207,170.6745,170.7619,7693.0
2020-01-10 12:10:00,214.99,215.11,214.93,214.99,13164.0,170.7301,170.8254,170.6825,170.7301,13164.0
2020-01-10 12:20:00,215.01,215.05,214.89,214.98,60215.0,170.746,170.7778,170.6507,170.7222,60215.0
2020-01-10 12:30:00,214.97,215.14,214.91,215.13,31738.0,170.7142,170.8492,170.6666,170.8413,31738.0
2020-01-10 12:40:00,215.05,215.67,215.04,215.67,11754.0,170.7778,171.2701,170.7698,171.2701,11754.0
2020-01-10 12:50:00,215.61,215.76,215.55,215.68,4804.0,171.2225,171.3416,171.1748,171.2781,4804.0
2020-01-10 13:00:00,215.69,215.98,215.68,215.9,4098.0,171.286,171.5163,171.2781,171.4528,4098.0
2020-01-10 13:10:00,215.97,215.97,215.61,215.95,17449.0,171.5084,171.5084,171.2225,171.4925,17449.0
2020-01-10 13:20:00,215.96,216.14,215.84,215.84,4625.0,171.5004,171.6434,171.4051,171.4051,4625.0
2020-01-10 13:30:00,215.82,215.85,215.69,215.79,5944.0,171.3892,171.4131,171.286,171.3654,5944.0
2020-01-10 13:40:00,215.81,215.99,215.62,215.99,8985.0,171.3813,171.5242,171.2304,171.5242,8985.0
2020-01-10 13:50:00,215.97,216.15,215.94,216.15,3545.0,171.5084,171.6513,171.4845,171.6513,3545.0
2020-01-10 14:00:00,216.13,216.2,215.97,215.97,5852.0,171.6354,171.691,171.5084,171.5084,5852.0
2020-01-10 14:10:00,215.97,216.09,215.81,216.03,5688.0,171.5084,171.6037,171.3813,171.556,5688.0
2020-01-10 14:20:00,216.06,216.38,216.0,216.12,10011.0,171.5798,171.834,171.5322,171.6275,10011.0
2020-01-10 14:30:00,216.21,216.23,215.92,215.97,6171.0,171.6989,171.7148,171.4687,171.5084,6171.0
2020-01-10 14:40:00,215.9,215.93,215.72,215.82,4915.0,171.4528,171.4766,171.3098,171.3892,4915.0
2020-01-10 14:50:00,215.79,215.9,215.7,215.74,6679.0,171.3654,171.4528,171.2939,171.3257,6679.0
2020-01-10 15:00:00,215.76,215.76,215.43,215.49,6727.0,171.3416,171.3416,171.0795,171.1272,6727.0
2020-01-10 15:10:00,215.44,215.7,215.44,215.63,11438.0,171.0875,171.2939,171.0875,171.2384,11438.0
2020-01-10 15:20:00,215.68,215.81,215.63,215.68,7156.0,171.2781,171.3813,171.2384,171.2781,7156.0
2020-01-10 15:30:00,215.67,216.07,215.67,216.0,21169.0,171.2701,171.5878,171.2701,171.5322,21169.0
2020-01-10 15:40:00,215.99,216.14,215.9,215.94,15394.0,171.5242,171.6434,171.4528,171.4845,15394.0
2020-01-10 15:50:00,215.98,216.05,215.76,215.82,63252.0,171.5163,171.5719,171.3416,171.3892,63252.0
2020-01-13 09:30:00,216.07,216.54,215.95,216.54,11520.0,171.5878,171.961,171.4925,171.961,11520.0
2020-01-13 09:40:00,216.46,216.63,216.14,216.44,3149.0,171.8975,172.0325,171.6434,171.8816,3149.0
2020-01-13 09:50:00,216.36,216.36,215.74,215.85,2898.0,171.8181,171.8181,171.3257,171.4131,2898.0
2020-01-13 10:00:00,215.87,216.27,215.87,216.26,15021.0,171.4289,171.7466,171.4289,171.7387,15021.0
2020-01-13 10:10:00,216.17,216.65,216.14,216.53,7395.0,171.6672,172.0484,171.6434,171.9531,7395.0
2020-01-13 10:20:00,216.52,216.82,216.52,216.82,9479.0,171.9451,172.1834,171.9451,172.1834,9479.0
2020-01-13 10:30:00,216.9,217.02,216.81,216.9,9869.0,172.2469,172.3422,172.1754,172.2469,9869.0
2020-01-13 10:40:00,216.89,217.0,216.86,216.99,7939.0,172.239,172.3263,172.2151,172.3184,7939.0
2020-01-13 10:50:00,216.94,217.04,216.88,217.0,34291.0,172.2787,172.3581,172.231,172.3263,34291.0
2020-01-13 11:00:00,216.96,217.82,216.79,217.82,46086.0,172.2945,172.9775,172.1595,172.9775,46086.0
2020-01-13 11:10:00,217.67,217.73,217.39,217.56,21284.0,172.8584,172.906,172.636,172.771,21284.0
2020-01-13 11:20:00,217.36,217.55,217.09,217.15,13050.0,172.6122,172.7631,172.3978,172.4454,13050.0
2020-01-13 11:30:00,217.04,217.33,217.04,217.24,9636.0,172.3581,172.5884,172.3581,172.5169,9636.0
2020-01-13 11:40:00,217.2,217.28,217.18,217.19,2677.0,172.4851,172.5487,172.4693,172.4772,2677.0
2020-01-13 11:50:00,217.16,217.68,217.16,217.68,29365.0,172.4534,172.8663,172.4534,172.8663,29365.0
2020-01-13 12:00:00,217.89,217.92,217.33,217.34,8815.0,173.0331,173.0569,172.5884,172.5963,8815.0
2020-01-13 12:10:00,217.3,217.64,217.3,217.58,11169.0,172.5646,172.8346,172.5646,172.7869,11169.0
2020-01-13 12:20:00,217.58,217.7,217.31,217.38,11761.0,172.7869,172.8822,172.5725,172.6281,11761.0
2020-01-13 12:30:00,217.36,217.43,216.9,216.9,4989.0,172.6122,172.6678,172.2469,172.2469,4989.0
2020-01-13 12:40:00,216.91,217.28,216.9,217.24,17572.0,172.2548,172.5487,172.2469,172.5169,17572.0
2020-01-13 12:50:00,217.23,217.33,216.92,216.92,11337.0,172.509,172.5884,172.2628,172.2628,11337.0
2020-01-13 13:00:00,216.85,216.88,216.63,216.72,6731.0,172.2072,172.231,172.0325,172.104,6731.0
2020-01-13 13:10:00,216.72,216.87,216.69,216.79,25003.0,172.104,172.2231,172.0801,172.1595,25003.0
2020-01-13 13:20:00,216.77,216.8,216.67,216.74,9020.0,172.1437,172.1675,172.0642,172.1198,9020.0
2020-01-13 13:30:00,216.75,216.81,216.55,216.78,13565.0,172.1278,172.1754,171.969,172.1516,13565.0
2020-01-13 13:40:00,216.75,216.75,216.64,216.72,4332.0,172.1278,172.1278,172.0404,172.104,4332.0
2020-01-13 13:50:00,216.78,216.82,216.53,216.54,5729.0,172.1516,172.1834,171.9531,171.961,5729.0
2020-01-13 14:00:00,216.48,216.56,216.45,216.47,8333.0,171.9134,171.9769,171.8895,171.9054,8333.0
2020-01-13 14:10:00,216.48,216.67,216.48,216.67,6900.0,171.9134,172.0642,171.9134,172.0642,6900.0
2020-01-13 14:20:00,216.68,216.87,216.64,216.67,8161.0,172.0722,172.2231,172.0404,172.0642,8161.0
2020-01-13 14:30:00,216.66,216.75,216.58,216.64,5209.0,172.0563,172.1278,171.9928,172.0404,5209.0
2020-01-13 14:40:00,216.55,216.75,216.21,216.53,20056.0,171.969,172.1278,171.6989,171.9531,20056.0
2020-01-13 14:50:00,216.34,216.48,216.34,216.35,7149.0,171.8022,171.9134,171.8022,171.8101,7149.0
2020-01-13 15:00:00,216.29,216.59,216.29,216.59,5344.0,171.7625,172.0007,171.7625,172.0007,5344.0
2020-01-13 15:10:00,216.61,216.62,216.45,216.55,5750.0,172.0166,172.0245,171.8895,171.969,5750.0
2020-01-13 15:20:00,216.55,216.63,216.39,216.43,4879.0,171.969,172.0325,171.8419,171.8737,4879.0
2020-01-13 15:30:00,216.44,216.72,216.44,216.45,13169.0,171.8816,172.104,171.8816,171.8895,13169.0
2020-01-13 15:40:00,216.45,216.67,216.45,216.67,10208.0,171.8895,172.0642,171.8895,172.0642,10208.0
2020-01-13 15:50:00,216.66,216.79,216.55,216.76,44126.0,172.0563,172.1595,171.969,172.1357,44126.0
2020-01-14 09:30:00,216.36,216.73,215.66,215.97,12468.0,171.8181,172.1119,171.2622,171.5084,12468.0
2020-01-14 09:40:00,216.01,216.05,215.5,215.71,4384.0,171.5401,171.5719,171.1351,171.3019,4384.0
2020-01-14 09:50:00,215.71,215.95,215.7,215.74,2595.0,171.3019,171.4925,171.2939,171.3257,2595.0
2020-01-14 10:00:00,215.6,215.66,214.87,214.87,5195.0,171.2145,171.2622,170.6348,170.6348,5195.0
2020-01-14 10:10:00,214.93,215.33,214.82,214.91,3968.0,170.6825,171.0001,170.5951,170.6666,3968.0
2020-01-14 10:20:00,215.0,215.02,214.43,214.73,8643.0,170.7381,170.7539,170.2854,170.5236,8643.0
2020-01-14 10:30:00,214.72,214.92,214.52,214.79,7454.0,170.5157,170.6745,170.3569,170.5713,7454.0
2020-01-14 10:40:00,214.69,215.03,214.63,215.03,10606.0,170.4919,170.7619,170.4442,170.7619,10606.0
2020-01-14 10:50:00,214.98,214.98,214.72,214.81,11857.0,170.7222,170.7222,170.5157,170.5872,11857.0
2020-01-14 11:00:00,214.83,215.16,214.71,215.05,7645.0,170.603,170.8651,170.5078,170.7778,7645.0
2020-01-14 11:10:00,215.05,215.22,214.95,214.96,6451.0,170.7778,170.9128,170.6983,170.7063,6451.0
2020-01-14 11:20:00,214.94,215.21,214.77,215.21,13175.0,170.6904,170.9048,170.5554,170.9048,13175.0
2020-01-14 11:30:00,215.3,215.5,215.27,215.45,7372.0,170.9763,171.1351,170.9525,171.0954,7372.0
2020-01-14 11:40:00,215.45,215.91,215.45,215.82,8003.0,171.0954,171.4607,171.0954,171.3892,8003.0
2020-01-14 11:50:00,215.81,215.82,215.54,215.82,8406.0,171.3813,171.3892,171.1669,171.3892,8406.0
2020-01-14 12:00:00,215.84,215.93,215.66,215.88,8884.0,171.4051,171.4766,171.2622,171.4369,8884.0
2020-01-14 12:10:00,215.86,216.05,215.83,215.89,9689.0,171.421,171.5719,171.3972,171.4448,9689.0
2020-01-14 12:20:00,215.96,215.97,215.69,215.83,8319.0,171.5004,171.5084,171.286,171.3972,8319.0
2020-01-14 12:30:00,215.82,216.01,215.8,216.01,1818.0,171.3892,171.5401,171.3734,171.5401,1818.0
2020-01-14 12:40:00,216.03,216.05,215.72,215.86,4974.0,171.556,171.5719,171.3098,171.421,4974.0
2020-01-14 12:50:00,215.85,216.0,215.79,215.9,20207.0,171.4131,171.5322,171.3654,171.4528,20207.0
2020-01-14 13:00:00,215.95,215.95,215.66,215.66,27117.0,171.4925,171.4925,171.2622,171.2622,27117.0
2020-01-14 13:10:00,215.71,215.71,214.91,214.91,4171.0,171.3019,171.3019,170.6666,170.6666,4171.0
2020-01-14 13:20:00,214.83,215.11,214.82,214.98,4984.0,170.603,170.8254,170.5951,170.7222,4984.0
2020-01-14 13:30:00,215.03,215.03,214.7,214.93,5524.0,170.7619,170.7619,170.4998,170.6825,5524.0
2020-01-14 13:40:00,214.89,215.11,214.86,215.04,4071.0,170.6507,170.8254,170.6269,170.7698,4071.0
2020-01-14 13:50:00,215.0,215.21,214.97,214.97,2708.0,170.7381,170.9048,170.7142,170.7142,2708.0
2020-01-14 14:00:00,214.97,215.04,214.8,214.98,7808.0,170.7142,170.7698,170.5792,170.7222,7808.0
2020-01-14 14:10:00,215.05,215.05,214.88,215.02,6466.0,170.7778,170.7778,170.6428,170.7539,6466.0
2020-01-14 14:20:00,215.12,215.28,215.12,215.2,3933.0,170.8333,170.9604,170.8333,170.8969,3933.0
2020-01-14 14:30:00,215.16,215.4,215.11,215.34,12178.0,170.8651,171.0557,170.8254,171.0081,12178.0
2020-01-14 14:40:00,215.29,215.56,215.29,215.54,3000.0,170.9683,171.1828,170.9683,171.1669,3000.0
2020-01-14 14:50:00,215.5,215.57,215.32,215.34,7851.0,171.1351,171.1907,170.9922,171.0081,7851.0
2020-01-14 15:00:00,215.37,215.48,215.32,215.36,7122.0,171.0319,171.1192,170.9922,171.0239,7122.0
2020-01-14 15:10:00,215.36,215.46,215.22,215.45,5916.0,171.0239,171.1034,170.9128,171.0954,5916.0
2020-01-14 15:20:00,215.46,215.56,215.39,215.46,17018.0,171.1034,171.1828,171.0478,171.1034,17018.0
2020-01-14 15:30:00,215.46,215.71,215.28,215.5,30523.0,171.1034,171.3019,170.9604,171.1351,30523.0
2020-01-14 15:40:00,215.5,216.05,215.5,216.02,20302.0,171.1351,171.5719,171.1351,171.5481,20302.0
2020-01-14 15:50:00,215.97,216.41,215.86,216.24,79813.0,171.5084,171.8578,171.421,171.7228,79813.0
2020-01-15 09:30:00,216.95,218.11,216.95,217.62,9905.0,172.2866,173.2078,172.2866,172.8187,9905.0
2020-01-15 09:40:00,217.37,218.02,217.37,217.66,13152.0,172.6201,173.1363,172.6201,172.8504,13152.0
2020-01-15 09:50:00,217.64,217.9,217.38,217.69,6247.0,172.8346,173.041,172.6281,172.8743,6247.0
2020-01-15 10:00:00,217.55,218.03,217.37,217.37,12660.0,172.7631,173.1443,172.6201,172.6201,12660.0
2020-01-15 10:10:00,217.39,217.56,216.82,217.18,7910.0,172.636,172.771,172.1834,172.4693,7910.0
2020-01-15 10:20:00,217.34,217.48,217.19,217.47,5919.0,172.5963,172.7075,172.4772,172.6996,5919.0
2020-01-15 10:30:00,217.5,217.5,216.91,216.92,7300.0,172.7234,172.7234,172.2548,172.2628,7300.0
2020-01-15 10:40:00,216.93,217.54,216.93,217.35,6794.0,172.2707,172.7551,172.2707,172.6043,6794.0
2020-01-15 10:50:00,217.42,217.66,217.3,217.48,15881.0,172.6598,172.8504,172.5646,172.7075,15881.0
2020-01-15 11:00:00,217.47,217.51,217.31,217.51,4778.0,172.6996,172.7313,172.5725,172.7313,4778.0
2020-01-15 11:10:00,217.52,217.52,217.33,217.38,12678.0,172.7393,172.7393,172.5884,172.6281,12678.0
2020-01-15 11:20:00,217.4,217.77,217.29,217.73,27883.0,172.644,172.9378,172.5566,172.906,27883.0
2020-01-15 11:30:00,217.78,217.85,217.55,217.68,13245.0,172.9457,173.0013,172.7631,172.8663,13245.0
2020-01-15 11:40:00,217.65,217.92,217.65,217.68,38096.0,172.8425,173.0569,172.8425,172.8663,38096.0
2020-01-15 11:50:00,217.71,217.73,217.44,217.47,6619.0,172.8901,172.906,172.6757,172.6996,6619.0
2020-01-15 12:00:00,217.56,217.63,217.44,217.49,3963.0,172.771,172.8266,172.6757,172.7154,3963.0
2020-01-15 12:10:00,217.43,217.56,217.38,217.44,7295.0,172.6678,172.771,172.6281,172.6757,7295.0
2020-01-15 12:20:00,217.45,217.59,217.43,217.5,6604.0,172.6837,172.7948,172.6678,172.7234,6604.0
2020-01-15 12:30:00,217.46,217.8,217.45,217.76,4743.0,172.6916,172.9616,172.6837,172.9299,4743.0
2020-01-15 12:40:00,217.89,217.94,217.78,217.91,3933.0,173.0331,173.0728,172.9457,173.049,3933.0
2020-01-15 12:50:00,217.89,218.06,217.83,217.9,4828.0,173.0331,173.1681,172.9854,173.041,4828.0
2020-01-15 13:00:00,217.93,218.14,217.92,218.14,4975.0,173.0649,173.2316,173.0569,173.2316,4975.0
2020-01-15 13:10:00,218.17,218.17,217.94,217.99,4220.0,173.2554,173.2554,173.0728,173.1125,4220.0
2020-01-15 13:20:00,217.94,218.07,217.94,218.0,3219.0,173.0728,173.176,173.0728,173.1204,3219.0
2020-01-15 13:30:00,217.97,218.11,217.95,218.1,4844.0,173.0966,173.2078,173.0807,173.1999,4844.0
2020-01-15 13:40:00,218.11,218.43,218.1,218.4,6490.0,173.2078,173.4619,173.1999,173.4381,6490.0
2020-01-15 13:50:00,218.37,218.47,218.31,218.45,5227.0,173.4143,173.4937,173.3666,173.4778,5227.0
2020-01-15 14:00:00,218.48,218.52,218.15,218.37,6163.0,173.5016,173.5334,173.2396,173.4143,6163.0
2020-01-15 14:10:00,218.37,218.69,218.33,218.65,4454.0,173.4143,173.6684,173.3825,173.6366,4454.0
2020-01-15 14:20:00,218.69,218.7,218.38,218.45,7065.0,173.6684,173.6763,173.4222,173.4778,7065.0
2020-01-15 14:30:00,218.44,218.6,218.32,218.58,9966.0,173.4699,173.5969,173.3746,173.581,9966.0
2020-01-15 14:40:00,218.59,218.6,218.43,218.56,10419.0,173.589,173.5969,173.4619,173.5652,10419.0
2020-01-15 14:50:00,218.54,218.62,218.42,218.42,9238.0,173.5493,173.6128,173.454,173.454,9238.0
2020-01-15 15:00:00,218.41,218.46,218.32,218.37,7498.0,173.446,173.4857,173.3746,173.4143,7498.0
2020-01-15 15:10:00,218.37,218.61,218.37,218.59,7711.0,173.4143,173.6049,173.4143,173.589,7711.0
2020-01-15 15:20:00,218.62,218.64,218.3,218.44,17276.0,173.6128,173.6287,173.3587,173.4699,17276.0
2020-01-15 15:30:00,218.41,218.41,217.98,218.34,34097.0,173.446,173.446,173.1046,173.3904,34097.0
2020-01-15 15:40:00,218.34,218.54,218.16,218.24,27876.0,173.3904,173.5493,173.2475,173.311,27876.0
2020-01-15 15:50:00,218.26,218.41,217.99,218.25,51014.0,173.3269,173.446,173.1125,173.319,51014.0
2020-01-16 09:30:00,218.47,219.03,218.37,218.47,12284.0,173.4937,173.9384,173.4143,173.4937,12284.0
2020-01-16 09:40:00,218.47,219.29,218.41,219.27,10370.0,173.4937,174.1449,173.446,174.129,10370.0
2020-01-16 09:50:00,219.22,219.22,218.75,218.75,5778.0,174.0893,174.0893,173.716,173.716,5778.0
2020-01-16 10:00:00,218.97,219.11,218.62,218.97,7988.0,173.8907,174.0019,173.6128,173.8907,7988.0
2020-01-16 10:10:00,218.96,219.47,218.9,219.47,3205.0,173.8828,174.2878,173.8352,174.2878,3205.0
2020-01-16 10:20:00,219.39,219.52,219.19,219.52,4818.0,174.2243,174.3275,174.0655,174.3275,4818.0
2020-01-16 10:30:00,219.53,219.74,219.46,219.53,4992.0,174.3355,174.5022,174.2799,174.3355,4992.0
2020-01-16 10:40:00,219.58,219.6,219.19,219.34,10085.0,174.3752,174.3911,174.0655,174.1846,10085.0
2020-01-16 10:50:00,219.28,219.5,219.28,219.5,10852.0,174.1369,174.3116,174.1369,174.3116,10852.0
2020-01-16 11:00:00,219.59,219.61,219.42,219.56,7015.0,174.3831,174.399,174.2481,174.3593,7015.0
2020-01-16 11:10:00,219.57,219.82,219.57,219.69,5260.0,174.3672,174.5658,174.3672,174.4625,5260.0
2020-01-16 11:20:00,219.64,219.71,219.39,219.45,15056.0,174.4228,174.4784,174.2243,174.2719,15056.0
2020-01-16 11:30:00,219.44,219.7,219.43,219.59,11039.0,174.264,174.4705,174.2561,174.3831,11039.0
2020-01-16 11:40:00,219.62,219.73,219.55,219.72,7630.0,174.4069,174.4943,174.3513,174.4863,7630.0
2020-01-16 11:50:00,219.7,219.79,219.64,219.64,6402.0,174.4705,174.5419,174.4228,174.4228,6402.0
2020-01-16 12:00:00,219.68,219.82,219.64,219.82,3586.0,174.4546,174.5658,174.4228,174.5658,3586.0
2020-01-16 12:10:00,219.88,219.95,219.73,219.79,5154.0,174.6134,174.669,174.4943,174.5419,5154.0
2020-01-16 12:20:00,219.78,219.88,219.76,219.88,4415.0,174.534,174.6134,174.5181,174.6134,4415.0
2020-01-16 12:30:00,219.84,219.87,219.74,219.86,3801.0,174.5816,174.6055,174.5022,174.5975,3801.0
2020-01-16 12:40:00,219.88,219.88,219.72,219.88,8474.0,174.6134,174.6134,174.4863,174.6134,8474.0
2020-01-16 12:50:00,219.92,220.01,219.91,220.0,9142.0,174.6452,174.7166,174.6372,174.7087,9142.0
2020-01-16 13:00:00,220.01,220.01,219.89,219.91,4119.0,174.7166,174.7166,174.6214,174.6372,4119.0
2020-01-16 13:10:00,219.91,219.93,219.85,219.91,3561.0,174.6372,174.6531,174.5896,174.6372,3561.0
2020-01-16 13:20:00,219.93,219.95,219.79,219.79,3800.0,174.6531,174.669,174.5419,174.5419,3800.0
2020-01-16 13:30:00,219.76,219.81,219.71,219.81,4175.0,174.5181,174.5578,174.4784,174.5578,4175.0
2020-01-16 13:40:00,219.78,219.82,219.6,219.64,5286.0,174.534,174.5658,174.3911,174.4228,5286.0
2020-01-16 13:50:00,219.64,219.85,219.57,219.81,6367.0,174.4228,174.5896,174.3672,174.5578,6367.0
2020-01-16 14:00:00,219.86,219.86,219.8,219.8,3748.0,174.5975,174.5975,174.5499,174.5499,3748.0
2020-01-16 14:10:00,219.78,219.78,219.62,219.74,4674.0,174.534,174.534,174.4069,174.5022,4674.0
2020-01-16 14:20:00,219.71,219.75,219.66,219.75,4461.0,174.4784,174.5102,174.4387,174.5102,4461.0
2020-01-16 14:30:00,219.73,219.73,219.46,219.46,5492.0,174.4943,174.4943,174.2799,174.2799,5492.0
2020-01-16 14:40:00,219.49,219.6,219.44,219.49,4621.0,174.3037,174.3911,174.264,174.3037,4621.0
2020-01-16 14:50:00,219.49,219.49,219.37,219.45,5815.0,174.3037,174.3037,174.2084,174.2719,5815.0
2020-01-16 15:00:00,219.42,219.52,219.34,219.52,4801.0,174.2481,174.3275,174.1846,174.3275,4801.0
2020-01-16 15:10:00,219.53,219.78,219.48,219.67,7164.0,174.3355,174.534,174.2958,174.4466,7164.0
2020-01-16 15:20:00,219.72,219.72,219.47,219.47,6387.0,174.4863,174.4863,174.2878,174.2878,6387.0
2020-01-16 15:30:00,219.48,219.61,219.45,219.45,15273.0,174.2958,174.399,174.2719,174.2719,15273.0
2020-01-16 15:40:00,219.46,219.6,219.3,219.6,21797.0,174.2799,174.3911,174.1528,174.3911,21797.0
2020-01-16 15:50:00,219.63,220.11,219.57,220.03,69501.0,174.4149,174.7961,174.3672,174.7325,69501.0
2020-01-17 09:30:00,220.0,220.46,218.99,219.0,86833.0,174.7087,175.074,173.9066,173.9146,86833.0
2020-01-17 09:40:00,219.24,220.4,219.21,220.22,6526.0,174.1052,175.0264,174.0813,174.8834,6526.0
2020-01-17 09:50:00,220.27,220.42,220.05,220.41,3719.0,174.9231,175.0422,174.7484,175.0343,3719.0
2020-01-17 10:00:00,220.31,220.44,220.04,220.22,5004.0,174.9549,175.0581,174.7405,174.8834,5004.0
2020-01-17 10:10:00,220.04,220.04,219.44,219.72,7764.0,174.7405,174.7405,174.264,174.4863,7764.0
2020-01-17 10:20:00,219.67,219.84,219.49,219.84,6947.0,174.4466,174.5816,174.3037,174.5816,6947.0
2020-01-17 10:30:00,219.87,219.91,219.73,219.77,3527.0,174.6055,174.6372,174.4943,174.5261,3527.0
2020-01-17 10:40:00,219.79,219.82,219.59,219.78,4721.0,174.5419,174.5658,174.3831,174.534,4721.0
2020-01-17 10:50:00,219.74,220.07,219.69,219.91,5783.0,174.5022,174.7643,174.4625,174.6372,5783.0
2020-01-17 11:00:00,219.89,220.13,219.87,219.9,4492.0,174.6214,174.8119,174.6055,174.6293,4492.0
2020-01-17 11:10:00,220.04,220.67,220.03,220.29,9191.0,174.7405,175.2408,174.7325,174.939,9191.0
2020-01-17 11:20:00,220.23,220.36,220.11,220.11,5478.0,174.8914,174.9946,174.7961,174.7961,5478.0
2020-01-17 11:30:00,220.04,220.16,219.82,219.9,12950.0,174.7405,174.8358,174.5658,174.6293,12950.0
2020-01-17 11:40:00,219.75,220.04,219.72,220.03,7503.0,174.5102,174.7405,174.4863,174.7325,7503.0
2020-01-17 11:50:00,220.04,220.09,219.93,220.05,4123.0,174.7405,174.7802,174.6531,174.7484,4123.0
2020-01-17 12:00:00,220.06,220.34,220.06,220.17,4663.0,174.7564,174.9787,174.7564,174.8437,4663.0
2020-01-17 12:10:00,220.18,220.39,220.17,220.24,7419.0,174.8516,175.0184,174.8437,174.8993,7419.0
2020-01-17 12:20:00,220.27,220.45,220.27,220.44,8805.0,174.9231,175.0661,174.9231,175.0581,8805.0
2020-01-17 12:30:00,220.38,220.39,220.07,220.17,6903.0,175.0105,175.0184,174.7643,174.8437,6903.0
2020-01-17 12:40:00,220.13,220.47,220.13,220.47,5830.0,174.8119,175.0819,174.8119,175.0819,5830.0
2020-01-17 12:50:00,220.43,220.51,220.4,220.47,2673.0,175.0502,175.1137,175.0264,175.0819,2673.0
2020-01-17 13:00:00,220.44,220.44,220.24,220.36,4557.0,175.0581,175.0581,174.8993,174.9946,4557.0
2020-01-17 13:10:00,220.34,220.48,220.33,220.47,6130.0,174.9787,175.0899,174.9708,175.0819,6130.0
2020-01-17 13:20:00,220.37,220.41,220.25,220.33,2400.0,175.0025,175.0343,174.9072,174.9708,2400.0
2020-01-17 13:30:00,220.28,220.37,220.23,220.33,1696.0,174.9311,175.0025,174.8914,174.9708,1696.0
2020-01-17 13:40:00,220.27,220.3,220.13,220.25,5137.0,174.9231,174.9469,174.8119,174.9072,5137.0
2020-01-17 13:50:00,220.28,220.31,220.02,220.12,5455.0,174.9311,174.9549,174.7246,174.804,5455.0
2020-01-17 14:00:00,220.21,220.37,220.21,220.27,2996.0,174.8755,175.0025,174.8755,174.9231,2996.0
2020-01-17 14:10:00,220.35,220.44,220.35,220.42,1703.0,174.9867,175.0581,174.9867,175.0422,1703.0
2020-01-17 14:20:00,220.4,220.51,220.38,220.43,1868.0,175.0264,175.1137,175.0105,175.0502,1868.0
2020-01-17 14:30:00,220.43,220.47,220.22,220.29,2605.0,175.0502,175.0819,174.8834,174.939,2605.0
2020-01-17 14:40:00,220.31,220.46,220.23,220.46,23125.0,174.9549,175.074,174.8914,175.074,23125.0
2020-01-17 14:50:00,220.37,220.55,220.3,220.48,16190.0,175.0025,175.1455,174.9469,175.0899,16190.0
2020-01-17 15:00:00,220.51,220.67,220.42,220.57,5513.0,175.1137,175.2408,175.0422,175.1614,5513.0
2020-01-17 15:10:00,220.55,220.61,220.5,220.54,4757.0,175.1455,175.1931,175.1058,175.1375,4757.0
2020-01-17 15:20:00,220.53,220.77,220.52,220.53,11612.0,175.1296,175.3202,175.1217,175.1296,11612.0
2020-01-17 15:30:00,220.57,220.82,220.51,220.82,33941.0,175.1614,175.3599,175.1137,175.3599,33941.0
2020-01-17 15:40:00,220.82,221.05,220.58,220.65,33294.0,175.3599,175.5425,175.1693,175.2249,33294.0
2020-01-17 15:50:00,220.63,220.81,220.51,220.69,100579.0,175.209,175.352,175.1137,175.2567,100579.0
2020-01-21 09:30:00,221.29,221.66,220.5,220.65,19385.0,175.7331,176.027,175.1058,175.2249,19385.0
2020-01-21 09:40:00,220.58,220.81,220.37,220.62,4922.0,175.1693,175.352,175.0025,175.2011,4922.0
2020-01-21 09:50:00,220.61,221.03,220.61,220.94,7457.0,175.1931,175.5267,175.1931,175.4552,7457.0
2020-01-21 10:00:00,220.94,221.27,220.75,220.8,9985.0,175.4552,175.7173,175.3043,175.344,9985.0
2020-01-21 10:10:00,220.93,221.06,220.87,220.99,18570.0,175.4472,175.5505,175.3996,175.4949,18570.0
2020-01-21 10:20:00,221.02,221.18,220.75,220.98,7154.0,175.5187,175.6458,175.3043,175.487,7154.0
2020-01-21 10:30:00,220.93,221.11,220.83,220.95,7332.0,175.4472,175.5902,175.3678,175.4631,7332.0
2020-01-21 10:40:00,220.92,221.24,220.82,221.24,14887.0,175.4393,175.6934,175.3599,175.6934,14887.0
2020-01-21 10:50:00,221.24,221.59,221.24,221.44,7971.0,175.6934,175.9714,175.6934,175.8523,7971.0
2020-01-21 11:00:00,221.51,222.0,221.51,221.68,13561.0,175.9078,176.297,175.9078,176.0428,13561.0
2020-01-21 11:10:00,221.77,222.0,221.59,221.83,20022.0,176.1143,176.297,175.9714,176.162,20022.0
2020-01-21 11:20:00,221.76,221.89,221.45,221.51,15646.0,176.1064,176.2096,175.8602,175.9078,15646.0
2020-01-21 11:30:00,221.51,221.51,221.31,221.38,10891.0,175.9078,175.9078,175.749,175.8046,10891.0
2020-01-21 11:40:00,221.4,221.53,221.29,221.29,5414.0,175.8205,175.9237,175.7331,175.7331,5414.0
2020-01-21 11:50:00,221.33,221.48,221.17,221.17,9002.0,175.7649,175.884,175.6378,175.6378,9002.0
2020-01-21 12:00:00,221.23,222.03,221.13,222.03,16483.0,175.6855,176.3208,175.6061,176.3208,16483.0
2020-01-21 12:10:00,221.96,222.3,221.93,222.3,33656.0,176.2652,176.5352,176.2414,176.5352,33656.0
2020-01-21 12:20:00,222.31,222.36,222.17,222.36,30383.0,176.5431,176.5829,176.432,176.5829,30383.0
2020-01-21 12:30:00,222.46,222.62,222.45,222.55,9699.0,176.6623,176.7893,176.6543,176.7337,9699.0
2020-01-21 12:40:00,222.52,222.63,222.5,222.54,8114.0,176.7099,176.7973,176.694,176.7258,8114.0
2020-01-21 12:50:00,222.54,222.65,222.5,222.55,7016.0,176.7258,176.8132,176.694,176.7337,7016.0
2020-01-21 13:00:00,222.55,222.57,222.5,222.57,9969.0,176.7337,176.7496,176.694,176.7496,9969.0
2020-01-21 13:10:00,222.56,222.64,222.5,222.58,5900.0,176.7417,176.8052,176.694,176.7576,5900.0
2020-01-21 13:20:00,222.51,222.81,222.5,222.64,10965.0,176.702,176.9402,176.694,176.8052,10965.0
2020-01-21 13:30:00,222.58,222.72,222.56,222.59,4995.0,176.7576,176.8687,176.7417,176.7655,4995.0
2020-01-21 13:40:00,222.54,222.75,222.5,222.67,4787.0,176.7258,176.8926,176.694,176.829,4787.0
2020-01-21 13:50:00,222.76,222.92,222.69,222.92,5349.0,176.9005,177.0276,176.8449,177.0276,5349.0
2020-01-21 14:00:00,222.91,223.04,222.8,223.03,6118.0,177.0196,177.1229,176.9323,177.1149,6118.0
2020-01-21 14:10:00,223.03,223.15,223.02,223.09,6117.0,177.1149,177.2102,177.107,177.1626,6117.0
2020-01-21 14:20:00,223.09,223.24,223.01,223.16,6366.0,177.1626,177.2817,177.099,177.2182,6366.0
2020-01-21 14:30:00,223.18,223.19,222.81,222.86,8318.0,177.234,177.242,176.9402,176.9799,8318.0
2020-01-21 14:40:00,222.86,222.96,222.79,222.91,3979.0,176.9799,177.0593,176.9243,177.0196,3979.0
2020-01-21 14:50:00,222.88,222.96,222.85,222.91,5403.0,176.9958,177.0593,176.972,177.0196,5403.0
2020-01-21 15:00:00,222.96,222.97,222.67,222.77,6100.0,177.0593,177.0673,176.829,176.9084,6100.0
2020-01-21 15:10:00,222.73,222.83,222.57,222.61,9933.0,176.8767,176.9561,176.7496,176.7814,9933.0
2020-01-21 15:20:00,222.52,222.73,222.5,222.64,16644.0,176.7099,176.8767,176.694,176.8052,16644.0
2020-01-21 15:30:00,222.63,222.8,222.55,222.72,7670.0,176.7973,176.9323,176.7337,176.8687,7670.0
2020-01-21 15:40:00,222.66,222.68,222.5,222.5,21041.0,176.8211,176.837,176.694,176.694,21041.0
2020-01-21 15:50:00,222.5,222.66,222.21,222.65,72345.0,176.694,176.8211,176.4637,176.8132,72345.0
2020-01-22 09:30:00,223.49,223.51,222.76,222.8,10762.0,177.4802,177.4961,176.9005,176.9323,10762.0
2020-01-22 09:40:00,222.76,223.42,222.76,223.15,3106.0,176.9005,177.4246,176.9005,177.2102,3106.0
2020-01-22 09:50:00,223.13,223.13,222.65,222.65,5010.0,177.1943,177.1943,176.8132,176.8132,5010.0
2020-01-22 10:00:00,222.6,222.81,222.49,222.76,16509.0,176.7734,176.9402,176.6861,176.9005,16509.0
2020-01-22 10:10:00,222.7,222.7,222.34,222.58,35104.0,176.8529,176.8529,176.567,176.7576,35104.0
2020-01-22 10:20:00,222.58,222.97,222.58,222.78,53223.0,176.7576,177.0673,176.7576,176.9164,53223.0
2020-01-22 10:30:00,222.83,223.12,222.74,223.08,28087.0,176.9561,177.1864,176.8846,177.1546,28087.0
2020-01-22 10:40:00,223.09,223.12,222.74,222.82,36546.0,177.1626,177.1864,176.8846,176.9482,36546.0
2020-01-22 10:50:00,222.84,222.92,222.77,222.85,10848.0,176.964,177.0276,176.9084,176.972,10848.0
2020-01-22 11:00:00,222.9,223.06,222.79,222.79,8627.0,177.0117,177.1387,176.9243,176.9243,8627.0
2020-01-22 11:10:00,222.78,222.97,222.78,222.85,8771.0,176.9164,177.0673,176.9164,176.972,8771.0
2020-01-22 11:20:00,222.83,222.87,222.51,222.83,77493.0,176.9561,176.9879,176.702,176.9561,77493.0
2020-01-22 11:30:00,222.79,222.8,222.56,222.63,43233.0,176.9243,176.9323,176.7417,176.7973,43233.0
2020-01-22 11:40:00,222.58,222.67,221.42,221.47,48160.0,176.7576,176.829,175.8364,175.8761,48160.0
2020-01-22 11:50:00,221.44,221.56,221.23,221.3,10289.0,175.8523,175.9475,175.6855,175.7411,10289.0
2020-01-22 12:00:00,221.25,221.39,220.92,221.12,41194.0,175.7014,175.8125,175.4393,175.5981,41194.0
2020-01-22 12:10:00,221.15,221.46,221.11,221.39,5553.0,175.622,175.8681,175.5902,175.8125,5553.0
2020-01-22 12:20:00,221.39,221.54,221.26,221.33,10313.0,175.8125,175.9317,175.7093,175.7649,10313.0
2020-01-22 12:30:00,221.32,221.45,221.28,221.29,3544.0,175.757,175.8602,175.7252,175.7331,3544.0
2020-01-22 12:40:00,221.29,221.29,220.95,221.07,5831.0,175.7331,175.7331,175.4631,175.5584,5831.0
2020-01-22 12:50:00,221.08,221.25,221.08,221.21,4008.0,175.5664,175.7014,175.5664,175.6696,4008.0
2020-01-22 13:00:00,221.21,221.35,220.96,220.96,7512.0,175.6696,175.7808,175.4711,175.4711,7512.0
2020-01-22 13:10:00,220.99,221.02,220.74,220.77,5189.0,175.4949,175.5187,175.2964,175.3202,5189.0
2020-01-22 13:20:00,220.73,220.76,220.2,220.59,12336.0,175.2884,175.3122,174.8675,175.1772,12336.0
2020-01-22 13:30:00,220.42,220.44,220.1,220.24,5611.0,175.0422,175.0581,174.7881,174.8993,5611.0
2020-01-22 13:40:00,220.24,220.33,220.18,220.2,6509.0,174.8993,174.9708,174.8516,174.8675,6509.0
2020-01-22 13:50:00,220.2,220.21,220.0,220.08,8005.0,174.8675,174.8755,174.7087,174.7722,8005.0
2020-01-22 14:00:00,220.05,220.49,220.0,220.38,6782.0,174.7484,175.0978,174.7087,175.0105,6782.0
2020-01-22 14:10:00,220.4,220.45,220.18,220.18,5400.0,175.0264,175.0661,174.8516,174.8516,5400.0
2020-01-22 14:20:00,220.23,220.28,220.02,220.17,19172.0,174.8914,174.9311,174.7246,174.8437,19172.0
2020-01-22 14:30:00,220.16,220.46,220.16,220.37,5516.0,174.8358,175.074,174.8358,175.0025,5516.0
2020-01-22 14:40:00,220.41,220.52,220.32,220.47,6929.0,175.0343,175.1217,174.9628,175.0819,6929.0
2020-01-22 14:50:00,220.47,220.51,220.41,220.47,4628.0,175.0819,175.1137,175.0343,175.0819,4628.0
2020-01-22 15:00:00,220.46,220.46,220.27,220.3,7292.0,175.074,175.074,174.9231,174.9469,7292.0
2020-01-22 15:10:00,220.31,220.36,220.14,220.36,10589.0,174.9549,174.9946,174.8199,174.9946,10589.0
2020-01-22 15:20:00,220.35,220.47,220.3,220.38,16786.0,174.9867,175.0819,174.9469,175.0105,16786.0
2020-01-22 15:30:00,220.39,220.57,220.34,220.46,16537.0,175.0184,175.1614,174.9787,175.074,16537.0
2020-01-22 15:40:00,220.41,220.58,220.38,220.56,22981.0,175.0343,175.1693,175.0105,175.1534,22981.0
2020-01-22 15:50:00,220.59,221.22,220.59,220.94,74977.0,175.1772,175.6775,175.1772,175.4552,74977.0
2020-01-23 09:30:00,221.3,221.66,220.75,221.31,18851.0,175.7411,176.027,175.3043,175.749,18851.0
2020-01-23 09:40:00,221.36,222.32,221.36,222.15,15132.0,175.7887,176.5511,175.7887,176.4161,15132.0
2020-01-23 09:50:00,222.18,222.67,221.96,222.52,11720.0,176.4399,176.829,176.2652,176.7099,11720.0
2020-01-23 10:00:00,222.37,222.85,222.37,222.48,14355.0,176.5908,176.972,176.5908,176.6781,14355.0
2020-01-23 10:10:00,222.52,222.73,222.35,222.44,7612.0,176.7099,176.8767,176.5749,176.6464,7612.0
2020-01-23 10:20:00,222.42,222.49,221.78,221.84,12301.0,176.6305,176.6861,176.1223,176.1699,12301.0
2020-01-23 10:30:00,221.89,222.1,221.65,221.88,7181.0,176.2096,176.3764,176.019,176.2017,7181.0
2020-01-23 10:40:00,221.79,222.16,221.73,222.02,6047.0,176.1302,176.424,176.0826,176.3128,6047.0
2020-01-23 10:50:00,222.01,222.1,221.71,221.82,4848.0,176.3049,176.3764,176.0667,176.154,4848.0
2020-01-23 11:00:00,221.57,221.75,221.37,221.55,4227.0,175.9555,176.0984,175.7967,175.9396,4227.0
2020-01-23 11:10:00,221.52,221.73,221.5,221.55,5657.0,175.9158,176.0826,175.8999,175.9396,5657.0
2020-01-23 11:20:00,221.52,221.61,221.38,221.53,4835.0,175.9158,175.9873,175.8046,175.9237,4835.0
2020-01-23 11:30:00,221.72,221.72,221.41,221.52,4391.0,176.0746,176.0746,175.8284,175.9158,4391.0
2020-01-23 11:40:00,221.52,222.2,221.51,222.2,35198.0,175.9158,176.4558,175.9078,176.4558,35198.0
2020-01-23 11:50:00,222.2,222.66,221.96,222.65,63916.0,176.4558,176.8211,176.2652,176.8132,63916.0
2020-01-23 12:00:00,222.69,223.11,222.64,223.08,22825.0,176.8449,177.1785,176.8052,177.1546,22825.0
2020-01-23 12:10:00,223.03,223.41,222.99,223.26,4911.0,177.1149,177.4167,177.0832,177.2976,4911.0
2020-01-23 12:20:00,223.29,223.31,223.06,223.13,8056.0,177.3214,177.3373,177.1387,177.1943,8056.0
2020-01-23 12:30:00,223.12,223.14,222.56,222.59,7847.0,177.1864,177.2023,176.7417,176.7655,7847.0
2020-01-23 12:40:00,222.59,222.61,222.44,222.61,6036.0,176.7655,176.7814,176.6464,176.7814,6036.0
2020-01-23 12:50:00,222.6,222.6,222.14,222.27,11334.0,176.7734,176.7734,176.4081,176.5114,11334.0
2020-01-23 13:00:00,222.27,222.38,222.25,222.32,11522.0,176.5114,176.5987,176.4955,176.5511,11522.0
2020-01-23 13:10:00,222.34,222.41,222.31,222.41,4661.0,176.567,176.6226,176.5431,176.6226,4661.0
2020-01-23 13:20:00,222.43,222.62,222.33,222.56,12789.0,176.6384,176.7893,176.559,176.7417,12789.0
2020-01-23 13:30:00,222.59,222.71,222.42,222.56,18312.0,176.7655,176.8608,176.6305,176.7417,18312.0
2020-01-23 13:40:00,222.57,222.67,222.3,222.67,13611.0,176.7496,176.829,176.5352,176.829,13611.0
2020-01-23 13:50:00,222.7,222.74,222.54,222.54,9947.0,176.8529,176.8846,176.7258,176.7258,9947.0
2020-01-23 14:00:00,222.6,222.65,222.4,222.65,3590.0,176.7734,176.8132,176.6146,176.8132,3590.0
2020-01-23 14:10:00,222.63,222.85,222.55,222.82,3653.0,176.7973,176.972,176.7337,176.9482,3653.0
2020-01-23 14:20:00,222.83,222.83,222.68,222.68,4331.0,176.9561,176.9561,176.837,176.837,4331.0
2020-01-23 14:30:00,222.75,222.77,222.67,222.73,3977.0,176.8926,176.9084,176.829,176.8767,3977.0
2020-01-23 14:40:00,222.77,222.83,222.68,222.83,4430.0,176.9084,176.9561,176.837,176.9561,4430.0
2020-01-23 14:50:00,222.84,223.1,222.71,223.08,24381.0,176.964,177.1705,176.8608,177.1546,24381.0
2020-01-23 15:00:00,223.11,223.16,222.92,223.01,5796.0,177.1785,177.2182,177.0276,177.099,5796.0
2020-01-23 15:10:00,223.04,223.08,222.91,223.0,6899.0,177.1229,177.1546,177.0196,177.0911,6899.0
2020-01-23 15:20:00,223.02,223.06,222.95,223.05,16628.0,177.107,177.1387,177.0514,177.1308,16628.0
2020-01-23 15:30:00,223.01,223.13,222.9,223.02,13964.0,177.099,177.1943,177.0117,177.107,13964.0
2020-01-23 15:40:00,223.03,223.18,223.02,223.07,28179.0,177.1149,177.234,177.107,177.1467,28179.0
2020-01-23 15:50:00,223.06,223.28,222.9,223.2,89565.0,177.1387,177.3135,177.0117,177.2499,89565.0
2020-01-24 09:30:00,223.44,223.49,222.93,223.39,17877.0,177.4405,177.4802,177.0355,177.4008,17877.0
2020-01-24 09:40:00,223.29,224.28,223.2,223.98,3229.0,177.3214,178.1076,177.2499,177.8693,3229.0
2020-01-24 09:50:00,223.87,223.87,223.65,223.65,3252.0,177.782,177.782,177.6073,177.6073,3252.0
2020-01-24 10:00:00,223.62,224.22,223.62,224.01,4408.0,177.5835,178.0599,177.5835,177.8932,4408.0
2020-01-24 10:10:00,223.99,224.05,223.68,223.69,4711.0,177.8773,177.9249,177.6311,177.639,4711.0
2020-01-24 10:20:00,223.5,223.87,223.5,223.78,2700.0,177.4882,177.782,177.4882,177.7105,2700.0
2020-01-24 10:30:00,223.79,224.02,223.58,223.74,11061.0,177.7185,177.9011,177.5517,177.6788,11061.0
2020-01-24 10:40:00,223.67,224.06,223.66,223.96,7836.0,177.6232,177.9329,177.6152,177.8535,7836.0
2020-01-24 10:50:00,224.06,224.16,223.97,224.06,7993.0,177.9329,178.0123,177.8614,177.9329,7993.0
2020-01-24 11:00:00,224.2,224.38,224.16,224.17,2375.0,178.0441,178.187,178.0123,178.0202,2375.0
2020-01-24 11:10:00,224.07,224.25,223.98,224.25,5050.0,177.9408,178.0838,177.8693,178.0838,5050.0
2020-01-24 11:20:00,224.25,224.49,224.21,224.49,8303.0,178.0838,178.2744,178.052,178.2744,8303.0
2020-01-24 11:30:00,224.42,224.61,224.41,224.52,5798.0,178.2188,178.3696,178.2108,178.2982,5798.0
2020-01-24 11:40:00,224.52,224.52,224.3,224.42,4927.0,178.2982,178.2982,178.1235,178.2188,4927.0
2020-01-24 11:50:00,224.42,224.42,224.27,224.33,4026.0,178.2188,178.2188,178.0996,178.1473,4026.0
2020-01-24 12:00:00,224.3,224.46,224.24,224.3,8276.0,178.1235,178.2505,178.0758,178.1235,8276.0
2020-01-24 12:10:00,224.31,224.32,223.99,224.07,21007.0,178.1314,178.1393,177.8773,177.9408,21007.0
2020-01-24 12:20:00,224.1,224.36,224.08,224.29,17022.0,177.9646,178.1711,177.9488,178.1155,17022.0
2020-01-24 12:30:00,224.3,224.46,224.22,224.25,12491.0,178.1235,178.2505,178.0599,178.0838,12491.0
2020-01-24 12:40:00,224.28,224.35,224.21,224.32,11409.0,178.1076,178.1632,178.052,178.1393,11409.0
2020-01-24 12:50:00,224.34,224.54,224.32,224.54,5666.0,178.1552,178.3141,178.1393,178.3141,5666.0
2020-01-24 13:00:00,224.55,224.55,224.43,224.54,7199.0,178.322,178.322,178.2267,178.3141,7199.0
2020-01-24 13:10:00,224.53,224.53,224.37,224.51,11971.0,178.3061,178.3061,178.1791,178.2902,11971.0
2020-01-24 13:20:00,224.5,224.69,224.44,224.48,6410.0,178.2823,178.4332,178.2346,178.2664,6410.0
2020-01-24 13:30:00,224.53,224.72,224.53,224.61,3595.0,178.3061,178.457,178.3061,178.3696,3595.0
2020-01-24 13:40:00,224.52,224.63,224.44,224.46,8891.0,178.2982,178.3855,178.2346,178.2505,8891.0
2020-01-24 13:50:00,224.48,224.49,224.23,224.26,7157.0,178.2664,178.2744,178.0679,178.0917,7157.0
2020-01-24 14:00:00,224.21,224.33,224.19,224.3,6078.0,178.052,178.1473,178.0361,178.1235,6078.0
2020-01-24 14:10:00,224.28,224.33,224.13,224.2,6651.0,178.1076,178.1473,177.9885,178.0441,6651.0
2020-01-24 14:20:00,224.2,224.3,224.13,224.13,14294.0,178.0441,178.1235,177.9885,177.9885,14294.0
2020-01-24 14:30:00,224.08,224.25,224.05,224.24,12486.0,177.9488,178.0838,177.9249,178.0758,12486.0
2020-01-24 14:40:00,224.3,224.37,224.2,224.36,4909.0,178.1235,178.1791,178.0441,178.1711,4909.0
2020-01-24 14:50:00,224.42,224.44,224.31,224.44,3627.0,178.2188,178.2346,178.1314,178.2346,3627.0
2020-01-24 15:00:00,224.33,224.49,224.2,224.3,5163.0,178.1473,178.2744,178.0441,178.1235,5163.0
2020-01-24 15:10:00,224.32,224.36,224.2,224.28,10524.0,178.1393,178.1711,178.0441,178.1076,10524.0
2020-01-24 15:20:00,224.27,224.46,224.2,224.23,7336.0,178.0996,178.2505,178.0441,178.0679,7336.0
2020-01-24 15:30:00,224.26,224.38,224.09,224.21,41505.0,178.0917,178.187,177.9567,178.052,41505.0
2020-01-24 15:40:00,224.22,224.51,224.16,224.45,12222.0,178.0599,178.2902,178.0123,178.2426,12222.0
2020-01-24 15:50:00,224.46,224.8,224.42,224.49,43356.0,178.2505,178.5205,178.2188,178.2744,43356.0
2020-01-27 09:30:00,223.95,225.82,223.76,224.49,16265.0,177.8455,179.3305,177.6946,178.2744,16265.0
2020-01-27 09:40:00,224.79,225.2,224.68,224.72,11668.0,178.5126,178.8382,178.4252,178.457,11668.0
2020-01-27 09:50:00,224.72,224.72,224.07,224.34,11478.0,178.457,178.457,177.9408,178.1552,11478.0
2020-01-27 10:00:00,224.25,224.33,223.89,224.32,8042.0,178.0838,178.1473,177.7979,178.1393,8042.0
2020-01-27 10:10:00,224.31,224.36,223.96,224.04,10114.0,178.1314,178.1711,177.8535,177.917,10114.0
2020-01-27 10:20:00,223.83,223.99,223.8,223.95,9720.0,177.7502,177.8773,177.7264,177.8455,9720.0
2020-01-27 10:30:00,223.96,224.47,223.94,224.47,6285.0,177.8535,178.2585,177.8376,178.2585,6285.0
2020-01-27 10:40:00,224.68,225.0,224.68,224.74,4396.0,178.4252,178.6794,178.4252,178.4729,4396.0
2020-01-27 10:50:00,224.82,224.82,224.61,224.8,3100.0,178.5364,178.5364,178.3696,178.5205,3100.0
2020-01-27 11:00:00,224.75,224.75,224.28,224.28,9400.0,178.4808,178.4808,178.1076,178.1076,9400.0
2020-01-27 11:10:00,224.24,224.46,224.21,224.39,3814.0,178.0758,178.2505,178.052,178.1949,3814.0
2020-01-27 11:20:00,224.37,224.65,224.3,224.46,9235.0,178.1791,178.4014,178.1235,178.2505,9235.0
2020-01-27 11:30:00,224.36,224.43,224.11,224.21,6117.0,178.1711,178.2267,177.9726,178.052,6117.0
2020-01-27 11:40:00,224.33,224.45,224.28,224.41,6343.0,178.1473,178.2426,178.1076,178.2108,6343.0
2020-01-27 11:50:00,224.39,224.54,224.32,224.48,7597.0,178.1949,178.3141,178.1393,178.2664,7597.0
2020-01-27 12:00:00,224.47,224.55,224.29,224.3,8091.0,178.2585,178.322,178.1155,178.1235,8091.0
2020-01-27 12:10:00,224.3,224.44,224.3,224.43,5106.0,178.1235,178.2346,178.1235,178.2267,5106.0
2020-01-27 12:20:00,224.43,224.68,224.43,224.51,7265.0,178.2267,178.4252,178.2267,178.2902,7265.0
2020-01-27 12:30:00,224.54,224.59,224.39,224.39,3396.0,178.3141,178.3538,178.1949,178.1949,3396.0
2020-01-27 12:40:00,224.34,224.57,224.3,224.34,4210.0,178.1552,178.3379,178.1235,178.1552,4210.0
2020-01-27 12:50:00,224.35,224.39,224.26,224.31,6417.0,178.1632,178.1949,178.0917,178.1314,6417.0
2020-01-27 13:00:00,224.28,224.48,224.22,224.39,11039.0,178.1076,178.2664,178.0599,178.1949,11039.0
2020-01-27 13:10:00,224.44,224.62,224.39,224.48,7857.0,178.2346,178.3776,178.1949,178.2664,7857.0
2020-01-27 13:20:00,224.48,224.5,224.39,224.45,6693.0,178.2664,178.2823,178.1949,178.2426,6693.0
2020-01-27 13:30:00,224.47,224.52,224.31,224.34,12528.0,178.2585,178.2982,178.1314,178.1552,12528.0
2020-01-27 13:40:00,224.35,224.65,224.35,224.65,4383.0,178.1632,178.4014,178.1632,178.4014,4383.0
2020-01-27 13:50:00,224.71,224.86,224.45,224.63,6477.0,178.4491,178.5682,178.2426,178.3855,6477.0
2020-01-27 14:00:00,224.63,224.92,224.43,224.89,5340.0,178.3855,178.6158,178.2267,178.592,5340.0
2020-01-27 14:10:00,224.88,224.9,224.56,224.68,7341.0,178.5841,178.5999,178.3299,178.4252,7341.0
2020-01-27 14:20:00,224.68,224.82,224.55,224.81,5163.0,178.4252,178.5364,178.322,178.5285,5163.0
2020-01-27 14:30:00,224.81,224.82,224.66,224.79,5083.0,178.5285,178.5364,178.4094,178.5126,5083.0
2020-01-27 14:40:00,224.88,224.9,224.7,224.83,3511.0,178.5841,178.5999,178.4411,178.5444,3511.0
2020-01-27 14:50:00,224.76,224.96,224.71,224.86,5433.0,178.4888,178.6476,178.4491,178.5682,5433.0
2020-01-27 15:00:00,224.83,225.0,224.82,224.87,5205.0,178.5444,178.6794,178.5364,178.5761,5205.0
2020-01-27 15:10:00,224.81,225.03,224.73,225.03,9364.0,178.5285,178.7032,178.4649,178.7032,9364.0
2020-01-27 15:20:00,225.02,225.16,224.86,225.04,6425.0,178.6952,178.8064,178.5682,178.7111,6425.0
2020-01-27 15:30:00,225.04,225.04,224.7,224.7,10096.0,178.7111,178.7111,178.4411,178.4411,10096.0
2020-01-27 15:40:00,224.72,224.87,224.44,224.45,13744.0,178.457,178.5761,178.2346,178.2426,13744.0
2020-01-27 15:50:00,224.28,224.46,223.9,224.11,75905.0,178.1076,178.2505,177.8058,177.9726,75905.0
2020-01-28 09:30:00,223.98,224.69,223.56,224.45,7957.0,177.8693,178.4332,177.5358,178.2426,7957.0
2020-01-28 09:40:00,224.52,224.83,224.27,224.68,7564.0,178.2982,178.5444,178.0996,178.4252,7564.0
2020-01-28 09:50:00,224.6,224.7,224.32,224.57,7237.0,178.3617,178.4411,178.1393,178.3379,7237.0
2020-01-28 10:00:00,224.67,224.84,224.58,224.8,5310.0,178.4173,178.5523,178.3458,178.5205,5310.0
2020-01-28 10:10:00,224.99,225.03,224.44,224.54,4687.0,178.6714,178.7032,178.2346,178.3141,4687.0
2020-01-28 10:20:00,224.62,224.62,223.42,223.93,21225.0,178.3776,178.3776,177.4246,177.8296,21225.0
2020-01-28 10:30:00,223.93,223.93,223.19,223.25,8313.0,177.8296,177.8296,177.242,177.2896,8313.0
2020-01-28 10:40:00,223.3,223.51,223.11,223.51,5255.0,177.3293,177.4961,177.1785,177.4961,5255.0
2020-01-28 10:50:00,223.47,223.69,223.42,223.53,6654.0,177.4643,177.639,177.4246,177.512,6654.0
2020-01-28 11:00:00,223.54,223.66,223.48,223.51,3411.0,177.5199,177.6152,177.4723,177.4961,3411.0
2020-01-28 11:10:00,223.55,223.59,223.42,223.49,5666.0,177.5279,177.5596,177.4246,177.4802,5666.0
2020-01-28 11:20:00,223.49,223.73,223.4,223.61,9001.0,177.4802,177.6708,177.4087,177.5755,9001.0
2020-01-28 11:30:00,223.66,223.66,223.4,223.41,8545.0,177.6152,177.6152,177.4087,177.4167,8545.0
2020-01-28 11:40:00,223.39,223.45,223.14,223.23,11336.0,177.4008,177.4485,177.2023,177.2737,11336.0
2020-01-28 11:50:00,223.25,223.42,223.09,223.16,10318.0,177.2896,177.4246,177.1626,177.2182,10318.0
2020-01-28 12:00:00,223.16,223.21,223.09,223.14,6669.0,177.2182,177.2579,177.1626,177.2023,6669.0
2020-01-28 12:10:00,223.12,223.3,223.03,223.3,9838.0,177.1864,177.3293,177.1149,177.3293,9838.0
2020-01-28 12:20:00,223.26,223.31,223.13,223.22,4510.0,177.2976,177.3373,177.1943,177.2658,4510.0
2020-01-28 12:30:00,223.23,223.32,223.21,223.24,3372.0,177.2737,177.3452,177.2579,177.2817,3372.0
2020-01-28 12:40:00,223.17,223.28,223.13,223.27,3416.0,177.2261,177.3135,177.1943,177.3055,3416.0
2020-01-28 12:50:00,223.25,223.26,223.16,223.19,3371.0,177.2896,177.2976,177.2182,177.242,3371.0
2020-01-28 13:00:00,223.13,223.16,223.02,223.09,12032.0,177.1943,177.2182,177.107,177.1626,12032.0
2020-01-28 13:10:00,223.06,223.1,223.01,223.05,16650.0,177.1387,177.1705,177.099,177.1308,16650.0
2020-01-28 13:20:00,223.05,223.11,223.04,223.06,12860.0,177.1308,177.1785,177.1229,177.1387,12860.0
2020-01-28 13:30:00,223.06,223.1,222.68,222.78,14222.0,177.1387,177.1705,176.837,176.9164,14222.0
2020-01-28 13:40:00,222.75,223.05,222.75,223.05,4336.0,176.8926,177.1308,176.8926,177.1308,4336.0
2020-01-28 13:50:00,223.06,223.22,223.04,223.15,8218.0,177.1387,177.2658,177.1229,177.2102,8218.0
2020-01-28 14:00:00,223.14,223.4,223.11,223.39,8463.0,177.2023,177.4087,177.1785,177.4008,8463.0
2020-01-28 14:10:00,223.39,223.55,223.37,223.42,10944.0,177.4008,177.5279,177.3849,177.4246,10944.0
2020-01-28 14:20:00,223.51,223.52,223.42,223.48,18013.0,177.4961,177.504,177.4246,177.4723,18013.0
2020-01-28 14:30:00,223.46,223.93,223.46,223.92,8406.0,177.4564,177.8296,177.4564,177.8217,8406.0
2020-01-28 14:40:00,223.92,224.1,223.9,224.04,4603.0,177.8217,177.9646,177.8058,177.917,4603.0
2020-01-28 14:50:00,224.05,224.09,223.86,223.96,12600.0,177.9249,177.9567,177.774,177.8535,12600.0
2020-01-28 15:00:00,223.96,224.02,223.72,223.87,32119.0,177.8535,177.9011,177.6629,177.782,32119.0
2020-01-28 15:10:00,223.85,224.0,223.8,223.92,22149.0,177.7661,177.8852,177.7264,177.8217,22149.0
2020-01-28 15:20:00,223.95,224.1,223.87,223.98,13677.0,177.8455,177.9646,177.782,177.8693,13677.0
2020-01-28 15:30:00,224.0,224.01,223.82,223.86,33964.0,177.8852,177.8932,177.7423,177.774,33964.0
2020-01-28 15:40:00,223.86,224.01,223.7,224.0,19684.0,177.774,177.8932,177.647,177.8852,19684.0
2020-01-28 15:50:00,223.99,223.99,223.71,223.73,55064.0,177.8773,177.8773,177.6549,177.6708,55064.0
2020-01-29 09:30:00,224.0,224.0,223.01,223.43,19270.0,177.8852,177.8852,177.099,177.4326,19270.0
2020-01-29 09:40:00,223.21,223.32,223.02,223.13,2000.0,177.2579,177.3452,177.107,177.1943,2000.0
2020-01-29 09:50:00,223.17,223.46,223.16,223.23,1851.0,177.2261,177.4564,177.2182,177.2737,1851.0
2020-01-29 10:00:00,223.53,223.55,222.89,223.12,4305.0,177.512,177.5279,177.0037,177.1864,4305.0
2020-01-29 10:10:00,223.04,223.04,222.81,222.82,1810.0,177.1229,177.1229,176.9402,176.9482,1810.0
2020-01-29 10:20:00,222.95,222.95,222.37,222.82,4749.0,177.0514,177.0514,176.5908,176.9482,4749.0
2020-01-29 10:30:00,222.84,223.06,222.56,222.56,3764.0,176.964,177.1387,176.7417,176.7417,3764.0
2020-01-29 10:40:00,222.53,222.86,222.43,222.79,3548.0,176.7179,176.9799,176.6384,176.9243,3548.0
2020-01-29 10:50:00,222.8,223.07,222.8,222.87,3172.0,176.9323,177.1467,176.9323,176.9879,3172.0
2020-01-29 11:00:00,222.89,223.09,222.84,223.09,4484.0,177.0037,177.1626,176.964,177.1626,4484.0
2020-01-29 11:10:00,223.1,223.19,222.88,223.06,6958.0,177.1705,177.242,176.9958,177.1387,6958.0
2020-01-29 11:20:00,223.05,223.32,223.04,223.28,3382.0,177.1308,177.3452,177.1229,177.3135,3382.0
2020-01-29 11:30:00,223.26,223.4,223.25,223.36,12517.0,177.2976,177.4087,177.2896,177.377,12517.0
2020-01-29 11:40:00,223.35,223.5,223.2,223.37,11330.0,177.369,177.4882,177.2499,177.3849,11330.0
2020-01-29 11:50:00,223.37,223.54,223.37,223.39,4582.0,177.3849,177.5199,177.3849,177.4008,4582.0
2020-01-29 12:00:00,223.39,223.58,223.24,223.37,12848.0,177.4008,177.5517,177.2817,177.3849,12848.0
2020-01-29 12:10:00,223.28,223.35,223.24,223.3,3986.0,177.3135,177.369,177.2817,177.3293,3986.0
2020-01-29 12:20:00,223.31,223.36,223.19,223.3,2626.0,177.3373,177.377,177.242,177.3293,2626.0
2020-01-29 12:30:00,223.28,223.29,222.94,222.99,5491.0,177.3135,177.3214,177.0434,177.0832,5491.0
2020-01-29 12:40:00,222.86,222.91,222.82,222.9,1416.0,176.9799,177.0196,176.9482,177.0117,1416.0
2020-01-29 12:50:00,222.9,223.04,222.89,222.97,3630.0,177.0117,177.1229,177.0037,177.0673,3630.0
2020-01-29 13:00:00,222.95,222.96,222.46,222.61,9212.0,177.0514,177.0593,176.6623,176.7814,9212.0
2020-01-29 13:10:00,222.6,222.66,222.54,222.6,5019.0,176.7734,176.8211,176.7258,176.7734,5019.0
2020-01-29 13:20:00,222.61,222.77,222.4,222.45,9602.0,176.7814,176.9084,176.6146,176.6543,9602.0
2020-01-29 13:30:00,222.47,222.51,222.37,222.48,5867.0,176.6702,176.702,176.5908,176.6781,5867.0
2020-01-29 13:40:00,222.45,222.57,222.36,222.56,4865.0,176.6543,176.7496,176.5829,176.7417,4865.0
2020-01-29 13:50:00,222.57,222.61,220.24,221.38,8783.0,176.7496,176.7814,174.8993,175.8046,8783.0
2020-01-29 14:00:00,221.45,222.37,221.45,222.26,5741.0,175.8602,176.5908,175.8602,176.5034,5741.0
2020-01-29 14:10:00,222.24,222.38,222.05,222.14,8447.0,176.4876,176.5987,176.3367,176.4081,8447.0
2020-01-29 14:20:00,222.1,222.22,221.86,221.87,9110.0,176.3764,176.4717,176.1858,176.1937,9110.0
2020-01-29 14:30:00,221.84,221.98,221.6,221.78,6014.0,176.1699,176.2811,175.9793,176.1223,6014.0
2020-01-29 14:40:00,221.76,221.99,221.74,221.93,5150.0,176.1064,176.289,176.0905,176.2414,5150.0
2020-01-29 14:50:00,221.95,222.01,221.75,221.93,24135.0,176.2573,176.3049,176.0984,176.2414,24135.0
2020-01-29 15:00:00,222.0,222.23,221.86,222.02,76819.0,176.297,176.4796,176.1858,176.3128,76819.0
2020-01-29 15:10:00,222.11,222.42,222.0,222.14,26095.0,176.3843,176.6305,176.297,176.4081,26095.0
2020-01-29 15:20:00,222.1,222.23,221.96,222.19,13102.0,176.3764,176.4796,176.2652,176.4479,13102.0
2020-01-29 15:30:00,222.17,222.39,222.11,222.3,41335.0,176.432,176.6067,176.3843,176.5352,41335.0
2020-01-29 15:40:00,222.3,222.8,222.28,222.6,66366.0,176.5352,176.9323,176.5193,176.7734,66366.0
2020-01-29 15:50:00,222.55,222.6,222.07,222.1,51765.0,176.7337,176.7734,176.3526,176.3764,51765.0
2020-01-30 09:30:00,221.64,222.73,220.69,222.46,9518.0,176.0111,176.8767,175.2567,176.6623,9518.0
2020-01-30 09:40:00,222.44,222.62,221.85,222.0,5700.0,176.6464,176.7893,176.1778,176.297,5700.0
2020-01-30 09:50:00,222.03,222.46,222.03,222.34,22179.0,176.3208,176.6623,176.3208,176.567,22179.0
2020-01-30 10:00:00,222.44,222.99,222.44,222.59,7809.0,176.6464,177.0832,176.6464,176.7655,7809.0
2020-01-30 10:10:00,222.36,222.66,222.13,222.56,7940.0,176.5829,176.8211,176.4002,176.7417,7940.0
2020-01-30 10:20:00,222.58,222.69,222.41,222.69,2819.0,176.7576,176.8449,176.6226,176.8449,2819.0
2020-01-30 10:30:00,222.62,222.64,222.42,222.64,4700.0,176.7893,176.8052,176.6305,176.8052,4700.0
2020-01-30 10:40:00,222.63,222.95,222.52,222.95,5605.0,176.7973,177.0514,176.7099,177.0514,5605.0
2020-01-30 10:50:00,222.91,223.37,222.84,222.84,3680.0,177.0196,177.3849,176.964,176.964,3680.0
2020-01-30 11:00:00,222.84,222.88,222.55,222.6,4305.0,176.964,176.9958,176.7337,176.7734,4305.0
2020-01-30 11:10:00,222.67,222.83,222.67,222.72,4453.0,176.829,176.9561,176.829,176.8687,4453.0
2020-01-30 11:20:00,222.68,223.02,222.67,222.92,4608.0,176.837,177.107,176.829,177.0276,4608.0
2020-01-30 11:30:00,222.89,223.46,222.89,223.39,3800.0,177.0037,177.4564,177.0037,177.4008,3800.0
2020-01-30 11:40:00,223.45,223.78,223.45,223.7,4962.0,177.4485,177.7105,177.4485,177.647,4962.0
2020-01-30 11:50:00,223.64,223.71,223.52,223.71,5800.0,177.5993,177.6549,177.504,177.6549,5800.0
2020-01-30 12:00:00,223.61,223.92,223.61,223.75,7688.0,177.5755,177.8217,177.5755,177.6867,7688.0
2020-01-30 12:10:00,223.72,223.81,223.5,223.81,11044.0,177.6629,177.7343,177.4882,177.7343,11044.0
2020-01-30 12:20:00,223.83,224.01,223.73,223.86,4409.0,177.7502,177.8932,177.6708,177.774,4409.0
2020-01-30 12:30:00,223.84,223.85,223.46,223.47,6070.0,177.7582,177.7661,177.4564,177.4643,6070.0
2020-01-30 12:40:00,223.39,223.39,223.23,223.32,6010.0,177.4008,177.4008,177.2737,177.3452,6010.0
2020-01-30 12:50:00,223.32,223.65,223.27,223.56,14119.0,177.3452,177.6073,177.3055,177.5358,14119.0
2020-01-30 13:00:00,223.52,223.53,223.13,223.23,3367.0,177.504,177.512,177.1943,177.2737,3367.0
2020-01-30 13:10:00,223.17,223.22,223.04,223.22,6629.0,177.2261,177.2658,177.1229,177.2658,6629.0
2020-01-30 13:20:00,223.18,223.53,223.18,223.44,3422.0,177.234,177.512,177.234,177.4405,3422.0
2020-01-30 13:30:00,223.39,223.63,223.39,223.55,2639.0,177.4008,177.5914,177.4008,177.5279,2639.0
2020-01-30 13:40:00,223.63,223.66,223.43,223.5,4342.0,177.5914,177.6152,177.4326,177.4882,4342.0
2020-01-30 13:50:00,223.54,223.64,223.49,223.49,1505.0,177.5199,177.5993,177.4802,177.4802,1505.0
2020-01-30 14:00:00,223.5,223.58,223.06,223.06,7047.0,177.4882,177.5517,177.1387,177.1387,7047.0
2020-01-30 14:10:00,223.11,223.36,223.11,223.25,4197.0,177.1785,177.377,177.1785,177.2896,4197.0
2020-01-30 14:20:00,223.17,223.42,222.93,223.22,18253.0,177.2261,177.4246,177.0355,177.2658,18253.0
2020-01-30 14:30:00,223.2,223.24,222.99,223.16,4453.0,177.2499,177.2817,177.0832,177.2182,4453.0
2020-01-30 14:40:00,223.18,223.37,222.96,223.3,7627.0,177.234,177.3849,177.0593,177.3293,7627.0
2020-01-30 14:50:00,223.28,223.49,223.2,223.48,4153.0,177.3135,177.4802,177.2499,177.4723,4153.0
2020-01-30 15:00:00,223.52,223.86,223.51,223.71,8797.0,177.504,177.774,177.4961,177.6549,8797.0
2020-01-30 15:10:00,223.63,223.78,223.58,223.78,9322.0,177.5914,177.7105,177.5517,177.7105,9322.0
2020-01-30 15:20:00,223.77,223.77,223.63,223.71,10194.0,177.7026,177.7026,177.5914,177.6549,10194.0
2020-01-30 15:30:00,223.7,223.79,223.54,223.72,16911.0,177.647,177.7185,177.5199,177.6629,16911.0
2020-01-30 15:40:00,223.72,224.05,223.7,223.83,30627.0,177.6629,177.9249,177.647,177.7502,30627.0
2020-01-30 15:50:00,223.74,224.23,223.69,224.1,52211.0,177.6788,178.0679,177.639,177.9646,52211.0
2020-01-31 09:30:00,224.45,224.45,223.62,224.22,8720.0,178.2426,178.2426,177.5835,178.0599,8720.0
2020-01-31 09:40:00,224.41,224.65,223.91,223.91,1600.0,178.2108,178.4014,177.8138,177.8138,1600.0
2020-01-31 09:50:00,224.12,224.23,224.07,224.15,4572.0,177.9805,178.0679,177.9408,178.0043,4572.0
2020-01-31 10:00:00,224.08,224.3,223.98,224.26,6200.0,177.9488,178.1235,177.8693,178.0917,6200.0
2020-01-31 10:10:00,224.25,224.25,224.05,224.15,4316.0,178.0838,178.0838,177.9249,178.0043,4316.0
2020-01-31 10:20:00,224.17,224.49,224.08,224.28,6251.0,178.0202,178.2744,177.9488,178.1076,6251.0
2020-01-31 10:30:00,224.27,224.67,224.14,224.47,16170.0,178.0996,178.4173,177.9964,178.2585,16170.0
2020-01-31 10:40:00,224.5,224.71,224.46,224.55,5955.0,178.2823,178.4491,178.2505,178.322,5955.0
2020-01-31 10:50:00,224.51,224.51,224.21,224.34,4500.0,178.2902,178.2902,178.052,178.1552,4500.0
2020-01-31 11:00:00,224.32,224.32,223.67,223.68,5043.0,178.1393,178.1393,177.6232,177.6311,5043.0
2020-01-31 11:10:00,223.66,223.68,223.2,223.63,8556.0,177.6152,177.6311,177.2499,177.5914,8556.0
2020-01-31 11:20:00,223.61,223.61,223.24,223.35,4200.0,177.5755,177.5755,177.2817,177.369,4200.0
2020-01-31 11:30:00,223.43,223.7,223.39,223.39,6367.0,177.4326,177.647,177.4008,177.4008,6367.0
2020-01-31 11:40:00,223.38,223.66,223.27,223.58,3717.0,177.3929,177.6152,177.3055,177.5517,3717.0
2020-01-31 11:50:00,223.59,223.68,223.47,223.68,3430.0,177.5596,177.6311,177.4643,177.6311,3430.0
2020-01-31 12:00:00,223.65,223.76,223.48,223.6,4270.0,177.6073,177.6946,177.4723,177.5676,4270.0
2020-01-31 12:10:00,223.58,223.67,223.53,223.61,3199.0,177.5517,177.6232,177.512,177.5755,3199.0
2020-01-31 12:20:00,223.63,223.69,223.57,223.64,7658.0,177.5914,177.639,177.5438,177.5993,7658.0
2020-01-31 12:30:00,223.58,223.58,222.98,223.25,4428.0,177.5517,177.5517,177.0752,177.2896,4428.0
2020-01-31 12:40:00,223.21,223.33,223.15,223.27,4282.0,177.2579,177.3532,177.2102,177.3055,4282.0
2020-01-31 12:50:00,223.26,223.59,223.13,223.46,3581.0,177.2976,177.5596,177.1943,177.4564,3581.0
2020-01-31 13:00:00,223.38,223.41,223.1,223.12,5924.0,177.3929,177.4167,177.1705,177.1864,5924.0
2020-01-31 13:10:00,222.95,222.95,222.54,222.65,4989.0,177.0514,177.0514,176.7258,176.8132,4989.0
2020-01-31 13:20:00,222.72,222.94,222.72,222.8,4727.0,176.8687,177.0434,176.8687,176.9323,4727.0
2020-01-31 13:30:00,222.78,223.11,222.78,222.96,4636.0,176.9164,177.1785,176.9164,177.0593,4636.0
2020-01-31 13:40:00,223.01,223.34,223.01,223.34,6310.0,177.099,177.3611,177.099,177.3611,6310.0
2020-01-31 13:50:00,223.39,223.77,223.33,223.64,5594.0,177.4008,177.7026,177.3532,177.5993,5594.0
2020-01-31 14:00:00,223.56,223.71,223.48,223.63,6683.0,177.5358,177.6549,177.4723,177.5914,6683.0
2020-01-31 14:10:00,223.63,223.63,223.4,223.52,6617.0,177.5914,177.5914,177.4087,177.504,6617.0
2020-01-31 14:20:00,223.56,223.61,223.27,223.45,16325.0,177.5358,177.5755,177.3055,177.4485,16325.0
2020-01-31 14:30:00,223.46,224.08,223.46,223.92,8433.0,177.4564,177.9488,177.4564,177.8217,8433.0
2020-01-31 14:40:00,224.05,224.11,223.9,223.98,4274.0,177.9249,177.9726,177.8058,177.8693,4274.0
2020-01-31 14:50:00,223.87,224.16,223.76,224.0,3861.0,177.782,178.0123,177.6946,177.8852,3861.0
2020-01-31 15:00:00,224.08,224.1,223.75,223.81,6926.0,177.9488,177.9646,177.6867,177.7343,6926.0
2020-01-31 15:10:00,223.74,223.74,223.53,223.61,5390.0,177.6788,177.6788,177.512,177.5755,5390.0
2020-01-31 15:20:00,223.63,223.63,223.37,223.37,6608.0,177.5914,177.5914,177.3849,177.3849,6608.0
2020-01-31 15:30:00,223.39,223.46,223.18,223.2,8818.0,177.4008,177.4564,177.234,177.2499,8818.0
2020-01-31 15:40:00,223.21,223.37,222.94,223.32,23563.0,177.2579,177.3849,177.0434,177.3452,23563.0
2020-01-31 15:50:00,223.24,224.21,222.99,223.72,107196.0,177.2817,178.052,177.0832,177.6629,107196.0
2020-02-03 09:30:00,224.47,224.8,224.39,224.4,16943.0,178.2585,178.5205,178.1949,178.2029,16943.0
2020-02-03 09:40:00,224.51,224.99,224.33,224.52,6717.0,178.2902,178.6714,178.1473,178.2982,6717.0
2020-02-03 09:50:00,224.46,224.72,224.31,224.56,10517.0,178.2505,178.457,178.1314,178.3299,10517.0
2020-02-03 10:00:00,224.56,224.87,224.05,224.58,11734.0,178.3299,178.5761,177.9249,178.3458,11734.0
2020-02-03 10:10:00,224.72,225.01,224.45,224.95,5993.0,178.457,178.6873,178.2426,178.6397,5993.0
2020-02-03 10:20:00,224.96,225.21,224.9,225.21,7038.0,178.6476,178.8461,178.5999,178.8461,7038.0
2020-02-03 10:30:00,225.19,225.19,224.2,224.33,4463.0,178.8302,178.8302,178.0441,178.1473,4463.0
2020-02-03 10:40:00,224.38,224.68,224.05,224.22,9828.0,178.187,178.4252,177.9249,178.0599,9828.0
2020-02-03 10:50:00,224.34,224.51,224.19,224.42,6473.0,178.1552,178.2902,178.0361,178.2188,6473.0
2020-02-03 11:00:00,224.4,224.73,224.4,224.63,21797.0,178.2029,178.4649,178.2029,178.3855,21797.0
2020-02-03 11:10:00,224.64,224.93,224.64,224.84,30282.0,178.3935,178.6238,178.3935,178.5523,30282.0
2020-02-03 11:20:00,224.91,225.12,224.86,225.08,9465.0,178.6079,178.7747,178.5682,178.7429,9465.0
2020-02-03 11:30:00,225.08,225.09,224.88,224.99,10675.0,178.7429,178.7508,178.5841,178.6714,10675.0
2020-02-03 11:40:00,225.0,225.04,224.79,224.87,30890.0,178.6794,178.7111,178.5126,178.5761,30890.0
2020-02-03 11:50:00,224.89,225.04,224.85,225.01,13328.0,178.592,178.7111,178.5602,178.6873,13328.0
2020-02-03 12:00:00,224.98,225.34,224.71,225.34,15954.0,178.6635,178.9494,178.4491,178.9494,15954.0
2020-02-03 12:10:00,225.33,225.33,224.99,225.08,4387.0,178.9414,178.9414,178.6714,178.7429,4387.0
2020-02-03 12:20:00,225.1,225.1,224.78,225.0,4628.0,178.7588,178.7588,178.5046,178.6794,4628.0
2020-02-03 12:30:00,224.97,225.18,224.8,224.96,7017.0,178.6555,178.8223,178.5205,178.6476,7017.0
2020-02-03 12:40:00,224.98,225.02,224.89,224.96,3227.0,178.6635,178.6952,178.592,178.6476,3227.0
2020-02-03 12:50:00,224.81,225.13,224.8,225.09,6815.0,178.5285,178.7826,178.5205,178.7508,6815.0
2020-02-03 13:00:00,225.09,225.16,224.9,225.03,14335.0,178.7508,178.8064,178.5999,178.7032,14335.0
2020-02-03 13:10:00,225.13,225.18,224.89,224.89,5931.0,178.7826,178.8223,178.592,178.592,5931.0
2020-02-03 13:20:00,224.98,225.1,224.82,224.85,3320.0,178.6635,178.7588,178.5364,178.5602,3320.0
2020-02-03 13:30:00,224.8,225.05,224.76,224.97,7546.0,178.5205,178.7191,178.4888,178.6555,7546.0
2020-02-03 13:40:00,225.05,225.41,225.05,225.35,3258.0,178.7191,179.005,178.7191,178.9573,3258.0
2020-02-03 13:50:00,225.28,225.29,224.92,225.09,6921.0,178.9017,178.9097,178.6158,178.7508,6921.0
2020-02-03 14:00:00,225.08,225.1,224.65,224.73,8939.0,178.7429,178.7588,178.4014,178.4649,8939.0
2020-02-03 14:10:00,224.79,224.79,224.5,224.57,3302.0,178.5126,178.5126,178.2823,178.3379,3302.0
2020-02-03 14:20:00,224.63,224.68,224.44,224.55,5119.0,178.3855,178.4252,178.2346,178.322,5119.0
2020-02-03 14:30:00,224.53,224.56,224.27,224.43,5224.0,178.3061,178.3299,178.0996,178.2267,5224.0
2020-02-03 14:40:00,224.43,224.78,224.37,224.78,10768.0,178.2267,178.5046,178.1791,178.5046,10768.0
2020-02-03 14:50:00,224.75,224.99,224.75,224.86,17122.0,178.4808,178.6714,178.4808,178.5682,17122.0
2020-02-03 15:00:00,224.82,224.96,224.64,224.89,13078.0,178.5364,178.6476,178.3935,178.592,13078.0
2020-02-03 15:10:00,224.89,224.98,224.8,224.85,14203.0,178.592,178.6635,178.5205,178.5602,14203.0
2020-02-03 15:20:00,224.86,225.19,224.83,225.1,12138.0,178.5682,178.8302,178.5444,178.7588,12138.0
2020-02-03 15:30:00,225.15,225.22,224.91,225.02,14638.0,178.7985,178.8541,178.6079,178.6952,14638.0
2020-02-03 15:40:00,224.99,225.09,224.65,224.65,22068.0,178.6714,178.7508,178.4014,178.4014,22068.0
2020-02-03 15:50:00,224.6,224.6,223.71,224.22,51709.0,178.3617,178.3617,177.6549,178.0599,51709.0
2020-02-04 09:30:00,225.02,225.25,222.87,223.13,25052.0,178.6952,178.8779,176.9879,177.1943,25052.0
2020-02-04 09:40:00,223.4,223.95,223.15,223.95,8173.0,177.4087,177.8455,177.2102,177.8455,8173.0
2020-02-04 09:50:00,223.81,224.47,223.73,224.25,10884.0,177.7343,178.2585,177.6708,178.0838,10884.0
2020-02-04 10:00:00,224.4,224.71,224.25,224.32,19311.0,178.2029,178.4491,178.0838,178.1393,19311.0
2020-02-04 10:10:00,224.39,224.7,223.99,224.06,10479.0,178.1949,178.4411,177.8773,177.9329,10479.0
2020-02-04 10:20:00,224.14,224.26,223.9,224.26,12202.0,177.9964,178.0917,177.8058,178.0917,12202.0
2020-02-04 10:30:00,224.27,224.4,223.93,224.0,27821.0,178.0996,178.2029,177.8296,177.8852,27821.0
2020-02-04 10:40:00,224.03,224.08,223.83,223.86,10770.0,177.9091,177.9488,177.7502,177.774,10770.0
2020-02-04 10:50:00,223.91,223.92,223.27,223.27,14701.0,177.8138,177.8217,177.3055,177.3055,14701.0
2020-02-04 11:00:00,223.35,223.48,223.01,223.06,12641.0,177.369,177.4723,177.099,177.1387,12641.0
2020-02-04 11:10:00,223.04,223.31,223.01,223.17,10333.0,177.1229,177.3373,177.099,177.2261,10333.0
2020-02-04 11:20:00,223.24,223.24,222.95,223.13,23432.0,177.2817,177.2817,177.0514,177.1943,23432.0
2020-02-04 11:30:00,223.06,223.13,222.6,222.86,19951.0,177.1387,177.1943,176.7734,176.9799,19951.0
2020-02-04 11:40:00,222.82,223.01,222.63,222.9,64432.0,176.9482,177.099,176.7973,177.0117,64432.0
2020-02-04 11:50:00,222.9,222.95,222.13,222.17,18719.0,177.0117,177.0514,176.4002,176.432,18719.0
2020-02-04 12:00:00,222.22,222.46,222.09,222.46,13409.0,176.4717,176.6623,176.3684,176.6623,13409.0
2020-02-04 12:10:00,222.46,222.58,222.35,222.47,13363.0,176.6623,176.7576,176.5749,176.6702,13363.0
2020-02-04 12:20:00,222.53,222.54,222.3,222.47,20006.0,176.7179,176.7258,176.5352,176.6702,20006.0
2020-02-04 12:30:00,222.47,222.47,222.09,222.09,10325.0,176.6702,176.6702,176.3684,176.3684,10325.0
2020-02-04 12:40:00,222.09,222.17,221.96,222.06,8228.0,176.3684,176.432,176.2652,176.3446,8228.0
2020-02-04 12:50:00,222.1,222.43,222.02,222.4,15347.0,176.3764,176.6384,176.3128,176.6146,15347.0
2020-02-04 13:00:00,222.4,222.68,222.1,222.61,39199.0,176.6146,176.837,176.3764,176.7814,39199.0
2020-02-04 13:10:00,222.61,222.71,222.37,222.52,13752.0,176.7814,176.8608,176.5908,176.7099,13752.0
2020-02-04 13:20:00,222.52,222.54,222.36,222.46,11997.0,176.7099,176.7258,176.5829,176.6623,11997.0
2020-02-04 13:30:00,222.43,222.56,222.41,222.5,12191.0,176.6384,176.7417,176.6226,176.694,12191.0
2020-02-04 13:40:00,222.49,222.57,222.47,222.51,8789.0,176.6861,176.7496,176.6702,176.702,8789.0
2020-02-04 13:50:00,222.51,222.62,222.48,222.5,10501.0,176.702,176.7893,176.6781,176.694,10501.0
2020-02-04 14:00:00,222.49,222.98,222.44,222.92,8791.0,176.6861,177.0752,176.6464,177.0276,8791.0
2020-02-04 14:10:00,222.98,223.06,222.72,223.06,10452.0,177.0752,177.1387,176.8687,177.1387,10452.0
2020-02-04 14:20:00,223.07,223.55,223.07,223.43,26589.0,177.1467,177.5279,177.1467,177.4326,26589.0
2020-02-04 14:30:00,223.39,223.51,223.28,223.44,31709.0,177.4008,177.4961,177.3135,177.4405,31709.0
2020-02-04 14:40:00,223.45,223.58,223.44,223.55,46982.0,177.4485,177.5517,177.4405,177.5279,46982.0
2020-02-04 14:50:00,223.55,223.71,223.41,223.69,82320.0,177.5279,177.6549,177.4167,177.639,82320.0
2020-02-04 15:00:00,223.69,223.87,223.6,223.67,9325.0,177.639,177.782,177.5676,177.6232,9325.0
2020-02-04 15:10:00,223.73,223.84,223.16,223.33,26654.0,177.6708,177.7582,177.2182,177.3532,26654.0
2020-02-04 15:20:00,223.3,223.41,223.1,223.24,10012.0,177.3293,177.4167,177.1705,177.2817,10012.0
2020-02-04 15:30:00,223.22,223.24,222.75,222.86,17711.0,177.2658,177.2817,176.8926,176.9799,17711.0
2020-02-04 15:40:00,222.88,223.18,222.85,223.05,33450.0,176.9958,177.234,176.972,177.1308,33450.0
2020-02-04 15:50:00,223.06,223.2,222.88,223.15,100890.0,177.1387,177.2499,176.9958,177.2102,100890.0
2020-02-05 09:30:00,222.97,223.15,222.2,223.05,16289.0,177.0673,177.2102,176.4558,177.1308,16289.0
2020-02-05 09:40:00,222.79,222.79,221.08,221.2,13945.0,176.9243,176.9243,175.5664,175.6617,13945.0
2020-02-05 09:50:00,221.37,221.74,220.76,221.2,19239.0,175.7967,176.0905,175.3122,175.6617,19239.0
2020-02-05 10:00:00,221.33,221.39,220.16,220.96,23581.0,175.7649,175.8125,174.8358,175.4711,23581.0
2020-02-05 10:10:00,221.14,221.29,220.9,221.16,11783.0,175.614,175.7331,175.4234,175.6299,11783.0
2020-02-05 10:20:00,221.33,221.8,221.31,221.79,11499.0,175.7649,176.1381,175.749,176.1302,11499.0
2020-02-05 10:30:00,221.74,221.85,221.29,221.64,61508.0,176.0905,176.1778,175.7331,176.0111,61508.0
2020-02-05 10:40:00,221.6,221.69,221.32,221.59,31727.0,175.9793,176.0508,175.757,175.9714,31727.0
2020-02-05 10:50:00,221.6,221.72,221.32,221.47,33798.0,175.9793,176.0746,175.757,175.8761,33798.0
2020-02-05 11:00:00,221.44,222.01,221.37,221.41,18232.0,175.8523,176.3049,175.7967,175.8284,18232.0
2020-02-05 11:10:00,221.46,221.69,221.41,221.59,24061.0,175.8681,176.0508,175.8284,175.9714,24061.0
2020-02-05 11:20:00,221.49,221.6,221.27,221.29,5569.0,175.892,175.9793,175.7173,175.7331,5569.0
2020-02-05 11:30:00,221.23,221.33,220.95,221.1,6539.0,175.6855,175.7649,175.4631,175.5822,6539.0
2020-02-05 11:40:00,221.08,221.45,221.02,221.3,12270.0,175.5664,175.8602,175.5187,175.7411,12270.0
2020-02-05 11:50:00,221.29,221.32,221.13,221.24,3817.0,175.7331,175.757,175.6061,175.6934,3817.0
2020-02-05 12:00:00,221.32,221.52,221.24,221.38,5446.0,175.757,175.9158,175.6934,175.8046,5446.0
2020-02-05 12:10:00,221.39,221.42,221.11,221.21,9909.0,175.8125,175.8364,175.5902,175.6696,9909.0
2020-02-05 12:20:00,221.18,221.22,220.86,221.17,4892.0,175.6458,175.6775,175.3917,175.6378,4892.0
2020-02-05 12:30:00,221.22,221.25,220.97,221.1,8252.0,175.6775,175.7014,175.479,175.5822,8252.0
2020-02-05 12:40:00,221.07,221.22,221.01,221.17,3356.0,175.5584,175.6775,175.5108,175.6378,3356.0
2020-02-05 12:50:00,221.17,221.17,220.91,220.96,10912.0,175.6378,175.6378,175.4314,175.4711,10912.0
2020-02-05 13:00:00,220.98,221.35,220.97,221.34,6093.0,175.487,175.7808,175.479,175.7728,6093.0
2020-02-05 13:10:00,221.4,221.4,221.23,221.33,7080.0,175.8205,175.8205,175.6855,175.7649,7080.0
2020-02-05 13:20:00,221.34,221.55,221.28,221.54,6789.0,175.7728,175.9396,175.7252,175.9317,6789.0
2020-02-05 13:30:00,221.5,221.6,221.39,221.43,4861.0,175.8999,175.9793,175.8125,175.8443,4861.0
2020-02-05 13:40:00,221.45,221.72,221.38,221.72,17748.0,175.8602,176.0746,175.8046,176.0746,17748.0
2020-02-05 13:50:00,221.69,221.92,221.6,221.78,70715.0,176.0508,176.2334,175.9793,176.1223,70715.0
2020-02-05 14:00:00,221.74,221.76,221.23,221.23,9002.0,176.0905,176.1064,175.6855,175.6855,9002.0
2020-02-05 14:10:00,221.21,221.64,221.1,221.58,31781.0,175.6696,176.0111,175.5822,175.9634,31781.0
2020-02-05 14:20:00,221.57,221.69,221.48,221.57,4868.0,175.9555,176.0508,175.884,175.9555,4868.0
2020-02-05 14:30:00,221.5,221.6,221.44,221.57,3209.0,175.8999,175.9793,175.8523,175.9555,3209.0
2020-02-05 14:40:00,221.57,221.77,221.47,221.73,23707.0,175.9555,176.1143,175.8761,176.0826,23707.0
2020-02-05 14:50:00,221.75,222.07,221.74,222.02,4360.0,176.0984,176.3526,176.0905,176.3128,4360.0
2020-02-05 15:00:00,222.03,222.18,221.99,222.1,5255.0,176.3208,176.4399,176.289,176.3764,5255.0
2020-02-05 15:10:00,222.15,222.15,221.94,222.02,6653.0,176.4161,176.4161,176.2493,176.3128,6653.0
2020-02-05 15:20:00,222.06,222.2,221.96,222.04,5171.0,176.3446,176.4558,176.2652,176.3287,5171.0
2020-02-05 15:30:00,222.07,222.25,222.01,222.12,17053.0,176.3526,176.4955,176.3049,176.3923,17053.0
2020-02-05 15:40:00,222.13,222.19,221.94,222.07,40047.0,176.4002,176.4479,176.2493,176.3526,40047.0
2020-02-05 15:50:00,222.07,222.29,221.75,222.18,57832.0,176.3526,176.5273,176.0984,176.4399,57832.0
2020-02-06 09:30:00,222.21,223.48,222.15,223.48,11780.0,176.4637,177.4723,176.4161,177.4723,11780.0
2020-02-06 09:40:00,223.5,224.18,223.5,223.93,7473.0,177.4882,178.0282,177.4882,177.8296,7473.0
2020-02-06 09:50:00,223.88,224.4,223.88,224.38,8554.0,177.7899,178.2029,177.7899,178.187,8554.0
2020-02-06 10:00:00,224.26,224.6,224.15,224.46,8127.0,178.0917,178.3617,178.0043,178.2505,8127.0
2020-02-06 10:10:00,224.55,224.69,224.03,224.06,7931.0,178.322,178.4332,177.9091,177.9329,7931.0
2020-02-06 10:20:00,224.04,224.18,223.69,223.7,4617.0,177.917,178.0282,177.639,177.647,4617.0
2020-02-06 10:30:00,223.77,223.92,223.3,223.42,5211.0,177.7026,177.8217,177.3293,177.4246,5211.0
2020-02-06 10:40:00,223.41,223.71,223.36,223.52,5054.0,177.4167,177.6549,177.377,177.504,5054.0
2020-02-06 10:50:00,223.52,223.8,223.36,223.8,4049.0,177.504,177.7264,177.377,177.7264,4049.0
2020-02-06 11:00:00,223.89,224.2,223.81,224.15,4465.0,177.7979,178.0441,177.7343,178.0043,4465.0
2020-02-06 11:10:00,224.15,224.17,223.8,223.91,4368.0,178.0043,178.0202,177.7264,177.8138,4368.0
2020-02-06 11:20:00,223.89,223.89,223.55,223.83,6153.0,177.7979,177.7979,177.5279,177.7502,6153.0
2020-02-06 11:30:00,223.82,223.82,223.38,223.56,5408.0,177.7423,177.7423,177.3929,177.5358,5408.0
2020-02-06 11:40:00,223.56,223.85,223.4,223.7,4670.0,177.5358,177.7661,177.4087,177.647,4670.0
2020-02-06 11:50:00,223.96,224.22,223.74,224.14,5911.0,177.8535,178.0599,177.6788,177.9964,5911.0
2020-02-06 12:00:00,224.09,224.09,223.86,223.92,4507.0,177.9567,177.9567,177.774,177.8217,4507.0
2020-02-06 12:10:00,223.86,224.0,223.86,223.88,4141.0,177.774,177.8852,177.774,177.7899,4141.0
2020-02-06 12:20:00,223.8,223.88,223.72,223.86,3935.0,177.7264,177.7899,177.6629,177.774,3935.0
2020-02-06 12:30:00,223.91,224.12,223.87,224.12,4491.0,177.8138,177.9805,177.782,177.9805,4491.0
2020-02-06 12:40:00,224.07,224.25,223.93,224.19,5435.0,177.9408,178.0838,177.8296,178.0361,5435.0
2020-02-06 12:50:00,224.18,224.29,224.13,224.28,4523.0,178.0282,178.1155,177.9885,178.1076,4523.0
2020-02-06 13:00:00,224.22,224.35,224.08,224.2,4896.0,178.0599,178.1632,177.9488,178.0441,4896.0
2020-02-06 13:10:00,224.14,224.24,224.12,224.2,4635.0,177.9964,178.0758,177.9805,178.0441,4635.0
2020-02-06 13:20:00,224.23,224.42,224.21,224.21,4702.0,178.0679,178.2188,178.052,178.052,4702.0
2020-02-06 13:30:00,224.29,224.31,224.03,224.11,5223.0,178.1155,178.1314,177.9091,177.9726,5223.0
2020-02-06 13:40:00,224.19,224.29,224.13,224.26,3806.0,178.0361,178.1155,177.9885,178.0917,3806.0
2020-02-06 13:50:00,224.28,224.34,224.23,224.29,3659.0,178.1076,178.1552,178.0679,178.1155,3659.0
2020-02-06 14:00:00,224.36,224.66,224.23,224.66,8772.0,178.1711,178.4094,178.0679,178.4094,8772.0
2020-02-06 14:10:00,224.68,224.79,224.57,224.68,6215.0,178.4252,178.5126,178.3379,178.4252,6215.0
2020-02-06 14:20:00,224.69,224.85,224.68,224.81,3382.0,178.4332,178.5602,178.4252,178.5285,3382.0
2020-02-06 14:30:00,224.83,224.84,224.5,224.5,7815.0,178.5444,178.5523,178.2823,178.2823,7815.0
2020-02-06 14:40:00,224.5,224.61,224.35,224.55,4537.0,178.2823,178.3696,178.1632,178.322,4537.0
2020-02-06 14:50:00,224.53,224.62,224.47,224.59,6352.0,178.3061,178.3776,178.2585,178.3538,6352.0
2020-02-06 15:00:00,224.62,224.62,224.22,224.27,6264.0,178.3776,178.3776,178.0599,178.0996,6264.0
2020-02-06 15:10:00,224.27,224.31,224.16,224.23,6863.0,178.0996,178.1314,178.0123,178.0679,6863.0
2020-02-06 15:20:00,224.25,224.32,224.18,224.28,6187.0,178.0838,178.1393,178.0282,178.1076,6187.0
2020-02-06 15:30:00,224.33,224.56,224.31,224.31,8943.0,178.1473,178.3299,178.1314,178.1314,8943.0
2020-02-06 15:40:00,224.31,224.36,224.13,224.15,11904.0,178.1314,178.1711,177.9885,178.0043,11904.0
2020-02-06 15:50:00,224.13,224.31,224.01,224.1,44230.0,177.9885,178.1314,177.8932,177.9646,44230.0
2020-02-07 09:30:00,225.18,225.3,223.85,224.98,15330.0,178.8223,178.9176,177.7661,178.6635,15330.0
2020-02-07 09:40:00,225.43,225.44,225.0,225.09,1804.0,179.0208,179.0288,178.6794,178.7508,1804.0
2020-02-07 09:50:00,224.86,224.99,224.52,224.9,4010.0,178.5682,178.6714,178.2982,178.5999,4010.0
2020-02-07 10:00:00,225.0,225.15,224.85,225.15,2257.0,178.6794,178.7985,178.5602,178.7985,2257.0
2020-02-07 10:10:00,225.1,225.4,225.1,225.39,1017.0,178.7588,178.997,178.7588,178.9891,1017.0
2020-02-07 10:20:00,225.43,225.7,225.3,225.7,4972.0,179.0208,179.2352,178.9176,179.2352,4972.0
2020-02-07 10:30:00,225.77,225.78,225.04,225.04,6839.0,179.2908,179.2988,178.7111,178.7111,6839.0
2020-02-07 10:40:00,225.03,225.18,224.86,224.87,3481.0,178.7032,178.8223,178.5682,178.5761,3481.0
2020-02-07 10:50:00,224.92,225.17,224.9,225.03,3277.0,178.6158,178.8144,178.5999,178.7032,3277.0
2020-02-07 11:00:00,225.15,225.35,225.02,225.35,2945.0,178.7985,178.9573,178.6952,178.9573,2945.0
2020-02-07 11:10:00,225.32,225.74,225.29,225.43,3901.0,178.9335,179.267,178.9097,179.0208,3901.0
2020-02-07 11:20:00,225.38,225.44,225.11,225.19,6656.0,178.9811,179.0288,178.7667,178.8302,6656.0
2020-02-07 11:30:00,225.12,225.17,224.83,224.94,7340.0,178.7747,178.8144,178.5444,178.6317,7340.0
2020-02-07 11:40:00,224.97,225.04,224.84,225.0,5268.0,178.6555,178.7111,178.5523,178.6794,5268.0
2020-02-07 11:50:00,225.1,225.24,225.03,225.09,2784.0,178.7588,178.8699,178.7032,178.7508,2784.0
2020-02-07 12:00:00,225.0,225.06,224.87,225.0,3005.0,178.6794,178.727,178.5761,178.6794,3005.0
2020-02-07 12:10:00,225.04,225.07,224.9,224.91,6838.0,178.7111,178.7349,178.5999,178.6079,6838.0
2020-02-07 12:20:00,224.86,224.93,224.85,224.93,2587.0,178.5682,178.6238,178.5602,178.6238,2587.0
2020-02-07 12:30:00,224.95,225.19,224.95,225.19,5012.0,178.6397,178.8302,178.6397,178.8302,5012.0
2020-02-07 12:40:00,225.24,225.35,225.21,225.21,2182.0,178.8699,178.9573,178.8461,178.8461,2182.0
2020-02-07 12:50:00,225.25,225.43,225.25,225.41,2700.0,178.8779,179.0208,178.8779,179.005,2700.0
2020-02-07 13:00:00,225.41,225.42,225.32,225.39,2157.0,179.005,179.0129,178.9335,178.9891,2157.0
2020-02-07 13:10:00,225.42,225.42,225.23,225.31,2304.0,179.0129,179.0129,178.862,178.9255,2304.0
2020-02-07 13:20:00,225.3,225.34,225.19,225.24,2808.0,178.9176,178.9494,178.8302,178.8699,2808.0
2020-02-07 13:30:00,225.29,225.3,225.06,225.22,3905.0,178.9097,178.9176,178.727,178.8541,3905.0
2020-02-07 13:40:00,225.13,225.2,224.9,224.92,2979.0,178.7826,178.8382,178.5999,178.6158,2979.0
2020-02-07 13:50:00,224.87,225.07,224.83,225.05,6751.0,178.5761,178.7349,178.5444,178.7191,6751.0
2020-02-07 14:00:00,225.08,225.11,224.88,224.91,5689.0,178.7429,178.7667,178.5841,178.6079,5689.0
2020-02-07 14:10:00,224.91,225.06,224.9,224.99,3950.0,178.6079,178.727,178.5999,178.6714,3950.0
2020-02-07 14:20:00,224.99,225.22,224.99,225.15,5153.0,178.6714,178.8541,178.6714,178.7985,5153.0
2020-02-07 14:30:00,225.14,225.36,225.07,225.35,4484.0,178.7905,178.9652,178.7349,178.9573,4484.0
2020-02-07 14:40:00,225.37,225.68,225.36,225.63,2761.0,178.9732,179.2194,178.9652,179.1797,2761.0
2020-02-07 14:50:00,225.64,225.77,225.59,225.77,3307.0,179.1876,179.2908,179.1479,179.2908,3307.0
2020-02-07 15:00:00,225.76,225.78,225.63,225.76,3866.0,179.2829,179.2988,179.1797,179.2829,3866.0
2020-02-07 15:10:00,225.95,225.95,225.79,225.79,3620.0,179.4338,179.4338,179.3067,179.3067,3620.0
2020-02-07 15:20:00,225.75,225.78,225.62,225.62,5104.0,179.275,179.2988,179.1717,179.1717,5104.0
2020-02-07 15:30:00,225.62,225.64,225.38,225.46,8585.0,179.1717,179.1876,178.9811,179.0447,8585.0
2020-02-07 15:40:00,225.46,225.6,225.43,225.57,14545.0,179.0447,179.1558,179.0208,179.132,14545.0
2020-02-07 15:50:00,225.63,225.68,225.17,225.32,30254.0,179.1797,179.2194,178.8144,178.9335,30254.0
2020-02-10 09:30:00,225.66,225.8,225.16,225.73,12927.0,179.2035,179.3147,178.8064,179.2591,12927.0
2020-02-10 09:40:00,225.53,225.95,225.52,225.67,3038.0,179.1002,179.4338,179.0923,179.2114,3038.0
2020-02-10 09:50:00,225.6,225.67,225.38,225.67,700.0,179.1558,179.2114,178.9811,179.2114,700.0
2020-02-10 10:00:00,225.86,225.91,225.35,225.49,7352.0,179.3623,179.402,178.9573,179.0685,7352.0
2020-02-10 10:10:00,225.46,225.89,225.08,225.89,27476.0,179.0447,179.3861,178.7429,179.3861,27476.0
2020-02-10 10:20:00,225.72,226.35,225.72,226.13,2277.0,179.2511,179.7514,179.2511,179.5767,2277.0
2020-02-10 10:30:00,226.06,226.07,225.36,225.63,9853.0,179.5211,179.5291,178.9652,179.1797,9853.0
2020-02-10 10:40:00,225.51,225.68,225.41,225.41,2461.0,179.0844,179.2194,179.005,179.005,2461.0
2020-02-10 10:50:00,225.4,225.55,225.4,225.42,804.0,178.997,179.1161,178.997,179.0129,804.0
2020-02-10 11:00:00,225.56,225.81,225.56,225.81,2014.0,179.1241,179.3226,179.1241,179.3226,2014.0
2020-02-10 11:10:00,225.86,226.06,225.83,225.83,3602.0,179.3623,179.5211,179.3385,179.3385,3602.0
2020-02-10 11:20:00,225.69,225.75,225.61,225.75,705.0,179.2273,179.275,179.1638,179.275,705.0
2020-02-10 11:30:00,225.75,226.1,225.59,226.1,5400.0,179.275,179.5529,179.1479,179.5529,5400.0
2020-02-10 11:40:00,225.92,225.99,225.91,225.92,1358.0,179.41,179.4655,179.402,179.41,1358.0
2020-02-10 11:50:00,225.75,225.76,225.54,225.58,2808.0,179.275,179.2829,179.1082,179.14,2808.0
2020-02-10 12:00:00,225.59,225.71,225.52,225.59,2468.0,179.1479,179.2432,179.0923,179.1479,2468.0
2020-02-10 12:10:00,225.69,226.0,225.67,225.89,3672.0,179.2273,179.4735,179.2114,179.3861,3672.0
2020-02-10 12:20:00,225.96,225.96,225.73,225.73,1038.0,179.4417,179.4417,179.2591,179.2591,1038.0
2020-02-10 12:30:00,225.68,225.68,225.41,225.42,1529.0,179.2194,179.2194,179.005,179.0129,1529.0
2020-02-10 12:40:00,225.41,225.57,225.33,225.51,4144.0,179.005,179.132,178.9414,179.0844,4144.0
2020-02-10 12:50:00,225.49,225.64,225.32,225.64,1301.0,179.0685,179.1876,178.9335,179.1876,1301.0
2020-02-10 13:00:00,225.69,225.73,225.45,225.61,3645.0,179.2273,179.2591,179.0367,179.1638,3645.0
2020-02-10 13:10:00,225.6,225.72,225.6,225.71,2159.0,179.1558,179.2511,179.1558,179.2432,2159.0
2020-02-10 13:20:00,225.75,225.92,225.74,225.81,1672.0,179.275,179.41,179.267,179.3226,1672.0
2020-02-10 13:30:00,225.93,226.0,225.71,225.99,3817.0,179.4179,179.4735,179.2432,179.4655,3817.0
2020-02-10 13:40:00,225.98,226.33,225.98,226.33,3198.0,179.4576,179.7356,179.4576,179.7356,3198.0
2020-02-10 13:50:00,226.4,226.49,226.32,226.32,6438.0,179.7911,179.8626,179.7276,179.7276,6438.0
2020-02-10 14:00:00,226.26,226.26,225.81,225.84,2045.0,179.68,179.68,179.3226,179.3464,2045.0
2020-02-10 14:10:00,225.89,225.95,225.64,225.82,3781.0,179.3861,179.4338,179.1876,179.3305,3781.0
2020-02-10 14:20:00,225.76,225.8,225.53,225.58,1913.0,179.2829,179.3147,179.1002,179.14,1913.0
2020-02-10 14:30:00,225.59,225.6,225.4,225.6,3418.0,179.1479,179.1558,178.997,179.1558,3418.0
2020-02-10 14:40:00,225.65,225.82,225.61,225.79,3331.0,179.1955,179.3305,179.1638,179.3067,3331.0
2020-02-10 14:50:00,225.86,225.98,225.82,225.95,5269.0,179.3623,179.4576,179.3305,179.4338,5269.0
2020-02-10 15:00:00,225.99,226.09,225.98,226.01,3472.0,179.4655,179.545,179.4576,179.4814,3472.0
2020-02-10 15:10:00,226.03,226.15,225.96,226.15,3709.0,179.4973,179.5926,179.4417,179.5926,3709.0
2020-02-10 15:20:00,226.17,226.3,226.12,226.21,3773.0,179.6085,179.7117,179.5688,179.6403,3773.0
2020-02-10 15:30:00,226.19,226.37,226.09,226.3,8119.0,179.6244,179.7673,179.545,179.7117,8119.0
2020-02-10 15:40:00,226.26,226.31,226.16,226.31,5599.0,179.68,179.7197,179.6005,179.7197,5599.0
2020-02-10 15:50:00,226.31,226.47,226.2,226.46,14272.0,179.7197,179.8467,179.6323,179.8388,14272.0
2020-02-11 09:30:00,226.4,227.41,226.35,227.02,13413.0,179.7911,180.5932,179.7514,180.2835,13413.0
2020-02-11 09:40:00,227.15,227.21,226.53,226.6,2900.0,180.3867,180.4344,179.8944,179.95,2900.0
2020-02-11 09:50:00,226.75,226.75,226.02,226.12,40800.0,180.0691,180.0691,179.4894,179.5688,40800.0
2020-02-11 10:00:00,226.19,226.38,225.86,226.11,27546.0,179.6244,179.7753,179.3623,179.5608,27546.0
2020-02-11 10:10:00,226.11,227.27,226.11,227.16,26942.0,179.5608,180.482,179.5608,180.3947,26942.0
2020-02-11 10:20:00,227.13,227.38,226.91,227.0,9139.0,180.3709,180.5694,180.1961,180.2676,9139.0
2020-02-11 10:30:00,227.07,227.07,226.73,226.96,6480.0,180.3232,180.3232,180.0532,180.2359,6480.0
2020-02-11 10:40:00,226.99,227.22,226.49,226.58,4731.0,180.2597,180.4423,179.8626,179.9341,4731.0
2020-02-11 10:50:00,226.67,226.89,226.55,226.75,2706.0,180.0056,180.1803,179.9103,180.0691,2706.0
2020-02-11 11:00:00,226.75,227.06,226.71,226.93,17836.0,180.0691,180.3153,180.0373,180.212,17836.0
2020-02-11 11:10:00,226.91,227.12,226.91,227.07,29032.0,180.1961,180.3629,180.1961,180.3232,29032.0
2020-02-11 11:20:00,227.14,227.34,227.03,227.32,20322.0,180.3788,180.5376,180.2914,180.5217,20322.0
2020-02-11 11:30:00,227.16,227.49,227.15,227.47,5118.0,180.3947,180.6567,180.3867,180.6409,5118.0
2020-02-11 11:40:00,227.44,228.13,227.43,227.9,32891.0,180.617,181.165,180.6091,180.9823,32891.0
2020-02-11 11:50:00,227.77,228.24,227.76,228.07,11253.0,180.8791,181.2523,180.8712,181.1173,11253.0
2020-02-11 12:00:00,228.03,228.1,227.88,228.06,20358.0,181.0856,181.1412,180.9665,181.1094,20358.0
2020-02-11 12:10:00,228.09,228.13,227.79,227.93,33652.0,181.1332,181.165,180.895,181.0062,33652.0
2020-02-11 12:20:00,227.93,228.06,227.43,227.52,14824.0,181.0062,181.1094,180.6091,180.6806,14824.0
2020-02-11 12:30:00,227.65,227.91,227.6,227.77,4491.0,180.7838,180.9903,180.7441,180.8791,4491.0
2020-02-11 12:40:00,227.76,227.78,227.48,227.56,2300.0,180.8712,180.887,180.6488,180.7123,2300.0
2020-02-11 12:50:00,227.56,227.56,227.25,227.31,3930.0,180.7123,180.7123,180.4662,180.5138,3930.0
2020-02-11 13:00:00,227.25,227.44,227.19,227.21,4741.0,180.4662,180.617,180.4185,180.4344,4741.0
2020-02-11 13:10:00,227.24,227.32,227.13,227.26,4171.0,180.4582,180.5217,180.3709,180.4741,4171.0
2020-02-11 13:20:00,227.19,227.22,226.79,226.79,4779.0,180.4185,180.4423,180.1009,180.1009,4779.0
2020-02-11 13:30:00,226.8,227.1,226.8,226.93,5575.0,180.1088,180.347,180.1088,180.212,5575.0
2020-02-11 13:40:00,226.99,227.12,226.9,227.12,10109.0,180.2597,180.3629,180.1882,180.3629,10109.0
2020-02-11 13:50:00,227.09,227.09,226.89,226.92,10905.0,180.3391,180.3391,180.1803,180.2041,10905.0
2020-02-11 14:00:00,226.93,226.97,226.52,226.63,11448.0,180.212,180.2438,179.8864,179.9738,11448.0
2020-02-11 14:10:00,226.63,226.69,226.36,226.36,9597.0,179.9738,180.0214,179.7594,179.7594,9597.0
2020-02-11 14:20:00,226.39,226.52,226.24,226.48,10246.0,179.7832,179.8864,179.6641,179.8547,10246.0
2020-02-11 14:30:00,226.48,226.49,226.15,226.15,5895.0,179.8547,179.8626,179.5926,179.5926,5895.0
2020-02-11 14:40:00,226.11,226.11,225.64,225.73,9728.0,179.5608,179.5608,179.1876,179.2591,9728.0
2020-02-11 14:50:00,225.67,226.12,225.58,225.96,6464.0,179.2114,179.5688,179.14,179.4417,6464.0
2020-02-11 15:00:00,225.87,226.13,225.75,225.83,8499.0,179.3703,179.5767,179.275,179.3385,8499.0
2020-02-11 15:10:00,225.83,226.04,225.83,225.96,13493.0,179.3385,179.5053,179.3385,179.4417,13493.0
2020-02-11 15:20:00,225.93,226.23,225.91,226.05,9113.0,179.4179,179.6561,179.402,179.5132,9113.0
2020-02-11 15:30:00,226.1,226.36,226.1,226.31,10935.0,179.5529,179.7594,179.5529,179.7197,10935.0
2020-02-11 15:40:00,226.32,226.47,226.25,226.3,19848.0,179.7276,179.8467,179.672,179.7117,19848.0
2020-02-11 15:50:00,226.25,226.44,226.2,226.33,48571.0,179.672,179.8229,179.6323,179.7356,48571.0
2020-02-12 09:30:00,226.24,226.99,225.22,226.99,45253.0,179.6641,180.2597,178.8541,180.2597,45253.0
2020-02-12 09:40:00,226.61,226.68,226.02,226.66,9420.0,179.9579,180.0135,179.4894,179.9976,9420.0
2020-02-12 09:50:00,226.58,226.58,225.97,226.54,6620.0,179.9341,179.9341,179.4497,179.9023,6620.0
2020-02-12 10:00:00,226.36,226.52,226.25,226.36,5822.0,179.7594,179.8864,179.672,179.7594,5822.0
2020-02-12 10:10:00,226.38,227.47,226.37,227.31,7644.0,179.7753,180.6409,179.7673,180.5138,7644.0
2020-02-12 10:20:00,227.31,228.23,227.31,228.11,10674.0,180.5138,181.2444,180.5138,181.1491,10674.0
2020-02-12 10:30:00,228.1,228.1,227.59,227.97,28478.0,181.1412,181.1412,180.7362,181.0379,28478.0
2020-02-12 10:40:00,227.85,227.91,227.67,227.87,6560.0,180.9426,180.9903,180.7997,180.9585,6560.0
2020-02-12 10:50:00,228.03,228.08,227.61,227.7,5297.0,181.0856,181.1253,180.752,180.8235,5297.0
2020-02-12 11:00:00,227.76,228.02,227.49,227.56,32511.0,180.8712,181.0776,180.6567,180.7123,32511.0
2020-02-12 11:10:00,227.47,228.01,227.45,227.87,21954.0,180.6409,181.0697,180.625,180.9585,21954.0
2020-02-12 11:20:00,227.86,228.36,227.78,228.36,4303.0,180.9506,181.3476,180.887,181.3476,4303.0
2020-02-12 11:30:00,228.37,228.75,228.31,228.61,28811.0,181.3556,181.6573,181.3079,181.5462,28811.0
2020-02-12 11:40:00,228.61,229.1,228.6,228.64,6395.0,181.5462,181.9353,181.5382,181.57,6395.0
2020-02-12 11:50:00,228.67,228.76,228.55,228.74,7619.0,181.5938,181.6653,181.4985,181.6494,7619.0
2020-02-12 12:00:00,228.75,229.29,228.71,229.28,21274.0,181.6573,182.0862,181.6256,182.0782,21274.0
2020-02-12 12:10:00,229.27,229.27,228.85,229.05,10356.0,182.0703,182.0703,181.7368,181.8956,10356.0
2020-02-12 12:20:00,229.1,229.12,228.68,228.68,20706.0,181.9353,181.9512,181.6018,181.6018,20706.0
2020-02-12 12:30:00,228.65,228.65,228.23,228.31,9389.0,181.5779,181.5779,181.2444,181.3079,9389.0
2020-02-12 12:40:00,228.17,228.24,227.85,228.02,8625.0,181.1968,181.2523,180.9426,181.0776,8625.0
2020-02-12 12:50:00,227.95,227.95,227.31,227.31,12825.0,181.022,181.022,180.5138,180.5138,12825.0
2020-02-12 13:00:00,227.31,227.31,226.81,226.81,9432.0,180.5138,180.5138,180.1167,180.1167,9432.0
2020-02-12 13:10:00,226.77,226.81,226.5,226.66,6545.0,180.085,180.1167,179.8706,179.9976,6545.0
2020-02-12 13:20:00,226.67,226.77,226.26,226.39,5621.0,180.0056,180.085,179.68,179.7832,5621.0
2020-02-12 13:30:00,226.42,226.6,226.36,226.38,6536.0,179.807,179.95,179.7594,179.7753,6536.0
2020-02-12 13:40:00,226.4,226.63,226.37,226.47,8848.0,179.7911,179.9738,179.7673,179.8467,8848.0
2020-02-12 13:50:00,226.47,226.72,226.45,226.68,8305.0,179.8467,180.0453,179.8308,180.0135,8305.0
2020-02-12 14:00:00,226.67,226.67,226.45,226.45,9154.0,180.0056,180.0056,179.8308,179.8308,9154.0
2020-02-12 14:10:00,226.44,226.77,226.33,226.72,6567.0,179.8229,180.085,179.7356,180.0453,6567.0
2020-02-12 14:20:00,226.74,226.74,226.64,226.69,4023.0,180.0611,180.0611,179.9817,180.0214,4023.0
2020-02-12 14:30:00,226.71,226.71,226.36,226.41,5997.0,180.0373,180.0373,179.7594,179.7991,5997.0
2020-02-12 14:40:00,226.38,226.52,226.18,226.18,5356.0,179.7753,179.8864,179.6164,179.6164,5356.0
2020-02-12 14:50:00,226.25,226.28,225.82,225.82,13647.0,179.672,179.6958,179.3305,179.3305,13647.0
2020-02-12 15:00:00,225.9,226.06,225.8,226.01,9133.0,179.3941,179.5211,179.3147,179.4814,9133.0
2020-02-12 15:10:00,226.05,226.17,225.9,225.9,15126.0,179.5132,179.6085,179.3941,179.3941,15126.0
2020-02-12 15:20:00,225.9,225.9,225.64,225.69,6017.0,179.3941,179.3941,179.1876,179.2273,6017.0
2020-02-12 15:30:00,225.78,226.09,225.69,226.04,15469.0,179.2988,179.545,179.2273,179.5053,15469.0
2020-02-12 15:40:00,225.98,226.79,225.94,226.79,28153.0,179.4576,180.1009,179.4258,180.1009,28153.0
2020-02-12 15:50:00,226.79,227.32,226.78,227.25,73220.0,180.1009,180.5217,180.0929,180.4662,73220.0
2020-02-13 09:30:00,226.94,227.95,226.94,227.64,7927.0,180.22,181.022,180.22,180.7759,7927.0
2020-02-13 09:40:00,227.32,227.87,227.32,227.74,5188.0,180.5217,180.9585,180.5217,180.8553,5188.0
2020-02-13 09:50:00,227.84,228.5,227.84,228.35,6639.0,180.9347,181.4588,180.9347,181.3397,6639.0
2020-02-13 10:00:00,228.24,228.71,228.07,228.71,3674.0,181.2523,181.6256,181.1173,181.6256,3674.0
2020-02-13 10:10:00,228.64,228.75,228.47,228.61,1170.0,181.57,181.6573,181.435,181.5462,1170.0
2020-02-13 10:20:00,228.61,228.8,228.56,228.7,1908.0,181.5462,181.6971,181.5065,181.6176,1908.0
2020-02-13 10:30:00,228.85,229.05,228.8,229.05,3050.0,181.7368,181.8956,181.6971,181.8956,3050.0
2020-02-13 10:40:00,229.13,229.29,228.97,229.29,4521.0,181.9591,182.0862,181.8321,182.0862,4521.0
2020-02-13 10:50:00,229.29,229.42,229.18,229.25,4418.0,182.0862,182.1894,181.9988,182.0544,4418.0
2020-02-13 11:00:00,229.19,229.33,229.07,229.08,4333.0,182.0068,182.1179,181.9115,181.9194,4333.0
2020-02-13 11:10:00,229.01,229.19,228.54,228.54,3417.0,181.8638,182.0068,181.4906,181.4906,3417.0
2020-02-13 11:20:00,228.63,228.66,228.55,228.55,1514.0,181.5621,181.5859,181.4985,181.4985,1514.0
2020-02-13 11:30:00,228.62,228.92,228.33,228.33,5755.0,181.5541,181.7923,181.3238,181.3238,5755.0
2020-02-13 11:40:00,228.48,228.72,228.48,228.68,2027.0,181.4429,181.6335,181.4429,181.6018,2027.0
2020-02-13 11:50:00,228.66,228.66,228.43,228.43,3748.0,181.5859,181.5859,181.4032,181.4032,3748.0
2020-02-13 12:00:00,228.48,228.59,228.26,228.26,9898.0,181.4429,181.5303,181.2682,181.2682,9898.0
2020-02-13 12:10:00,228.23,228.52,228.23,228.51,2401.0,181.2444,181.4747,181.2444,181.4668,2401.0
2020-02-13 12:20:00,228.51,228.57,228.15,228.27,16704.0,181.4668,181.5144,181.1809,181.2762,16704.0
2020-02-13 12:30:00,228.27,228.48,228.27,228.45,2820.0,181.2762,181.4429,181.2762,181.4191,2820.0
2020-02-13 12:40:00,228.48,228.79,228.48,228.76,4755.0,181.4429,181.6891,181.4429,181.6653,4755.0
2020-02-13 12:50:00,228.81,229.11,228.81,228.97,4580.0,181.705,181.9432,181.705,181.8321,4580.0
2020-02-13 13:00:00,228.94,229.31,228.94,229.18,3616.0,181.8082,182.1021,181.8082,181.9988,3616.0
2020-02-13 13:10:00,229.24,229.43,229.1,229.38,7599.0,182.0465,182.1974,181.9353,182.1576,7599.0
2020-02-13 13:20:00,229.36,229.52,229.34,229.44,4614.0,182.1418,182.2688,182.1259,182.2053,4614.0
2020-02-13 13:30:00,229.48,229.48,229.36,229.42,3607.0,182.2371,182.2371,182.1418,182.1894,3607.0
2020-02-13 13:40:00,229.35,229.4,229.11,229.23,4420.0,182.1338,182.1735,181.9432,182.0385,4420.0
2020-02-13 13:50:00,229.24,229.26,228.92,229.02,4917.0,182.0465,182.0624,181.7923,181.8718,4917.0
2020-02-13 14:00:00,228.99,229.23,228.78,228.87,16099.0,181.8479,182.0385,181.6812,181.7526,16099.0
2020-02-13 14:10:00,228.83,229.13,228.82,229.03,4752.0,181.7209,181.9591,181.7129,181.8797,4752.0
2020-02-13 14:20:00,229.04,229.24,229.0,229.0,3690.0,181.8876,182.0465,181.8559,181.8559,3690.0
2020-02-13 14:30:00,229.02,229.32,229.02,229.31,4879.0,181.8718,182.11,181.8718,182.1021,4879.0
2020-02-13 14:40:00,229.32,229.56,229.32,229.54,15446.0,182.11,182.3006,182.11,182.2847,15446.0
2020-02-13 14:50:00,229.54,229.57,229.04,229.05,9168.0,182.2847,182.3085,181.8876,181.8956,9168.0
2020-02-13 15:00:00,229.07,229.15,228.61,228.74,3983.0,181.9115,181.975,181.5462,181.6494,3983.0
2020-02-13 15:10:00,228.77,228.89,228.77,228.85,5128.0,181.6732,181.7685,181.6732,181.7368,5128.0
2020-02-13 15:20:00,228.88,228.88,228.27,228.27,5608.0,181.7606,181.7606,181.2762,181.2762,5608.0
2020-02-13 15:30:00,228.26,228.44,228.0,228.35,7085.0,181.2682,181.4112,181.0617,181.3397,7085.0
2020-02-13 15:40:00,228.38,228.6,228.08,228.59,12877.0,181.3635,181.5382,181.1253,181.5303,12877.0
2020-02-13 15:50:00,228.64,228.75,228.29,228.55,34479.0,181.57,181.6573,181.292,181.4985,34479.0
2020-02-14 09:30:00,228.99,230.13,228.65,230.13,11293.0,181.8479,182.7532,181.5779,182.7532,11293.0
2020-02-14 09:40:00,230.01,230.63,230.01,230.6,2020.0,182.658,183.1503,182.658,183.1265,2020.0
2020-02-14 09:50:00,230.76,231.11,230.55,230.55,10457.0,183.2535,183.5315,183.0868,183.0868,10457.0
2020-02-14 10:00:00,230.55,230.9,230.34,230.88,5154.0,183.0868,183.3647,182.92,183.3488,5154.0
2020-02-14 10:10:00,230.93,231.23,230.72,231.12,9639.0,183.3886,183.6268,183.2218,183.5394,9639.0
2020-02-14 10:20:00,231.19,231.53,230.86,231.1,38114.0,183.595,183.865,183.333,183.5236,38114.0
2020-02-14 10:30:00,231.06,231.26,230.83,230.9,5146.0,183.4918,183.6506,183.3091,183.3647,5146.0
2020-02-14 10:40:00,230.84,231.35,230.53,231.35,24734.0,183.3171,183.7221,183.0709,183.7221,24734.0
2020-02-14 10:50:00,231.58,231.87,231.46,231.48,9697.0,183.9047,184.135,183.8094,183.8253,9697.0
2020-02-14 11:00:00,231.46,231.87,231.46,231.74,4787.0,183.8094,184.135,183.8094,184.0318,4787.0
2020-02-14 11:10:00,231.78,231.78,231.54,231.68,3212.0,184.0636,184.0636,183.873,183.9841,3212.0
2020-02-14 11:20:00,231.67,231.79,231.45,231.69,6177.0,183.9762,184.0715,183.8015,183.9921,6177.0
2020-02-14 11:30:00,231.73,231.81,231.65,231.8,6093.0,184.0239,184.0874,183.9603,184.0794,6093.0
2020-02-14 11:40:00,231.92,232.22,231.92,232.1,4362.0,184.1747,184.413,184.1747,184.3177,4362.0
2020-02-14 11:50:00,231.99,232.14,231.98,232.14,3827.0,184.2303,184.3494,184.2224,184.3494,3827.0
2020-02-14 12:00:00,232.07,232.17,231.96,231.96,4907.0,184.2939,184.3733,184.2065,184.2065,4907.0
2020-02-14 12:10:00,231.98,232.53,231.98,232.42,3771.0,184.2224,184.6592,184.2224,184.5718,3771.0
2020-02-14 12:20:00,232.41,232.46,232.1,232.14,6728.0,184.5639,184.6036,184.3177,184.3494,6728.0
2020-02-14 12:30:00,232.14,232.33,232.07,232.29,6454.0,184.3494,184.5003,184.2939,184.4686,6454.0
2020-02-14 12:40:00,232.33,232.35,232.26,232.31,3497.0,184.5003,184.5162,184.4447,184.4845,3497.0
2020-02-14 12:50:00,232.3,232.35,232.23,232.31,2563.0,184.4765,184.5162,184.4209,184.4845,2563.0
2020-02-14 13:00:00,232.34,232.48,232.28,232.42,3014.0,184.5083,184.6195,184.4606,184.5718,3014.0
2020-02-14 13:10:00,232.35,232.35,232.18,232.26,2723.0,184.5162,184.5162,184.3812,184.4447,2723.0
2020-02-14 13:20:00,232.26,232.42,232.21,232.41,3669.0,184.4447,184.5718,184.405,184.5639,3669.0
2020-02-14 13:30:00,232.42,232.53,232.4,232.44,4728.0,184.5718,184.6592,184.5559,184.5877,4728.0
2020-02-14 13:40:00,232.5,232.69,232.49,232.69,3037.0,184.6353,184.7862,184.6274,184.7862,3037.0
2020-02-14 13:50:00,232.74,232.88,232.73,232.77,5610.0,184.8259,184.9371,184.818,184.8498,5610.0
2020-02-14 14:00:00,232.83,232.92,232.72,232.78,4715.0,184.8974,184.9689,184.81,184.8577,4715.0
2020-02-14 14:10:00,232.76,232.79,232.47,232.55,4274.0,184.8418,184.8656,184.6115,184.675,4274.0
2020-02-14 14:20:00,232.57,232.83,232.57,232.76,3516.0,184.6909,184.8974,184.6909,184.8418,3516.0
2020-02-14 14:30:00,232.71,232.78,232.56,232.7,4255.0,184.8021,184.8577,184.683,184.7942,4255.0
2020-02-14 14:40:00,232.71,232.89,232.67,232.83,6564.0,184.8021,184.945,184.7703,184.8974,6564.0
2020-02-14 14:50:00,232.8,233.0,232.8,232.86,5767.0,184.8736,185.0324,184.8736,184.9212,5767.0
2020-02-14 15:00:00,232.72,232.77,232.64,232.71,4858.0,184.81,184.8498,184.7465,184.8021,4858.0
2020-02-14 15:10:00,232.7,232.8,232.53,232.65,4625.0,184.7942,184.8736,184.6592,184.7545,4625.0
2020-02-14 15:20:00,232.67,232.78,232.65,232.69,5717.0,184.7703,184.8577,184.7545,184.7862,5717.0
2020-02-14 15:30:00,232.73,232.82,232.45,232.71,25483.0,184.818,184.8895,184.5956,184.8021,25483.0
2020-02-14 15:40:00,232.71,232.95,232.63,232.81,25042.0,184.8021,184.9927,184.7386,184.8815,25042.0
2020-02-14 15:50:00,232.83,232.99,232.69,232.8,68530.0,184.8974,185.0245,184.7862,184.8736,68530.0
2020-02-18 09:30:00,233.09,233.37,232.33,232.33,28542.0,185.1039,185.3262,184.5003,184.5003,28542.0
2020-02-18 09:40:00,232.26,233.17,232.26,233.17,12658.0,184.4447,185.1674,184.4447,185.1674,12658.0
2020-02-18 09:50:00,233.16,233.21,232.5,232.93,35280.0,185.1595,185.1992,184.6353,184.9768,35280.0
2020-02-18 10:00:00,232.92,233.15,232.77,233.05,5922.0,184.9689,185.1515,184.8498,185.0721,5922.0
2020-02-18 10:10:00,233.16,233.16,232.53,232.53,3614.0,185.1595,185.1595,184.6592,184.6592,3614.0
2020-02-18 10:20:00,232.63,232.63,232.12,232.12,2614.0,184.7386,184.7386,184.3336,184.3336,2614.0
2020-02-18 10:30:00,232.28,232.28,231.77,231.83,4628.0,184.4606,184.4606,184.0556,184.1033,4628.0
2020-02-18 10:40:00,231.87,231.97,231.57,231.57,4941.0,184.135,184.2144,183.8968,183.8968,4941.0
2020-02-18 10:50:00,231.61,231.78,231.56,231.72,3710.0,183.9286,184.0636,183.8889,184.0159,3710.0
2020-02-18 11:00:00,231.72,231.78,231.48,231.58,2338.0,184.0159,184.0636,183.8253,183.9047,2338.0
2020-02-18 11:10:00,231.56,231.57,231.21,231.23,12007.0,183.8889,183.8968,183.6109,183.6268,12007.0
2020-02-18 11:20:00,231.29,231.31,231.08,231.17,4494.0,183.6744,183.6903,183.5077,183.5791,4494.0
2020-02-18 11:30:00,231.14,231.14,230.87,231.01,2515.0,183.5553,183.5553,183.3409,183.4521,2515.0
2020-02-18 11:40:00,230.96,230.99,230.76,230.76,3676.0,183.4124,183.4362,183.2535,183.2535,3676.0
2020-02-18 11:50:00,230.78,230.96,230.76,230.87,7208.0,183.2694,183.4124,183.2535,183.3409,7208.0
2020-02-18 12:00:00,230.87,230.97,230.72,230.72,3363.0,183.3409,183.4203,183.2218,183.2218,3363.0
2020-02-18 12:10:00,230.72,230.95,230.65,230.82,6544.0,183.2218,183.4044,183.1662,183.3012,6544.0
2020-02-18 12:20:00,230.82,231.64,230.82,231.49,10824.0,183.3012,183.9524,183.3012,183.8333,10824.0
2020-02-18 12:30:00,231.62,231.87,231.56,231.87,2368.0,183.9365,184.135,183.8889,184.135,2368.0
2020-02-18 12:40:00,231.96,232.27,231.83,232.15,2523.0,184.2065,184.4527,184.1033,184.3574,2523.0
2020-02-18 12:50:00,232.16,232.21,232.15,232.15,908.0,184.3653,184.405,184.3574,184.3574,908.0
2020-02-18 13:00:00,232.26,232.34,232.18,232.31,9837.0,184.4447,184.5083,184.3812,184.4845,9837.0
2020-02-18 13:10:00,232.31,232.33,231.9,231.92,3725.0,184.4845,184.5003,184.1589,184.1747,3725.0
2020-02-18 13:20:00,232.03,232.03,231.86,231.89,2656.0,184.2621,184.2621,184.1271,184.1509,2656.0
2020-02-18 13:30:00,231.94,231.95,231.6,231.65,9920.0,184.1906,184.1986,183.9206,183.9603,9920.0
2020-02-18 13:40:00,231.73,232.08,231.73,232.04,4040.0,184.0239,184.3018,184.0239,184.27,4040.0
2020-02-18 13:50:00,232.03,232.2,232.03,232.09,4098.0,184.2621,184.3971,184.2621,184.3097,4098.0
2020-02-18 14:00:00,232.02,232.16,231.91,231.96,1897.0,184.2542,184.3653,184.1668,184.2065,1897.0
2020-02-18 14:10:00,232.1,232.11,232.02,232.08,1988.0,184.3177,184.3256,184.2542,184.3018,1988.0
2020-02-18 14:20:00,232.03,232.23,232.02,232.09,8908.0,184.2621,184.4209,184.2542,184.3097,8908.0
2020-02-18 14:30:00,232.03,232.06,231.94,232.01,3746.0,184.2621,184.2859,184.1906,184.2462,3746.0
2020-02-18 14:40:00,231.99,232.0,231.77,231.77,9503.0,184.2303,184.2383,184.0556,184.0556,9503.0
2020-02-18 14:50:00,231.79,231.95,231.79,231.95,2878.0,184.0715,184.1986,184.0715,184.1986,2878.0
2020-02-18 15:00:00,231.87,232.19,231.87,232.18,3051.0,184.135,184.3892,184.135,184.3812,3051.0
2020-02-18 15:10:00,232.11,232.12,231.86,231.92,11120.0,184.3256,184.3336,184.1271,184.1747,11120.0
2020-02-18 15:20:00,231.94,231.94,231.65,231.77,7582.0,184.1906,184.1906,183.9603,184.0556,7582.0
2020-02-18 15:30:00,231.8,231.88,231.65,231.72,11898.0,184.0794,184.143,183.9603,184.0159,11898.0
2020-02-18 15:40:00,231.72,231.74,231.44,231.49,15052.0,184.0159,184.0318,183.7936,183.8333,15052.0
2020-02-18 15:50:00,231.39,231.81,231.15,231.77,40318.0,183.7539,184.0874,183.5633,184.0556,40318.0
2020-02-19 09:30:00,231.35,231.35,225.5,225.72,96193.0,183.7221,183.7221,179.0764,179.2511,96193.0
2020-02-19 09:40:00,225.01,225.51,222.09,222.43,89585.0,178.6873,179.0844,176.3684,176.6384,89585.0
2020-02-19 09:50:00,222.5,223.78,222.21,222.82,127208.0,176.694,177.7105,176.4637,176.9482,127208.0
2020-02-19 10:00:00,223.02,224.36,222.82,223.0,60396.0,177.107,178.1711,176.9482,177.0911,60396.0
2020-02-19 10:10:00,222.93,223.04,221.6,221.76,37755.0,177.0355,177.1229,175.9793,176.1064,37755.0
2020-02-19 10:20:00,221.84,222.09,221.51,221.51,17027.0,176.1699,176.3684,175.9078,175.9078,17027.0
2020-02-19 10:30:00,221.51,221.92,220.82,221.64,22928.0,175.9078,176.2334,175.3599,176.0111,22928.0
2020-02-19 10:40:00,221.54,221.6,220.86,220.92,14360.0,175.9317,175.9793,175.3917,175.4393,14360.0
2020-02-19 10:50:00,220.92,221.64,220.59,221.61,53212.0,175.4393,176.0111,175.1772,175.9873,53212.0
2020-02-19 11:00:00,221.56,222.03,221.5,221.7,51961.0,175.9475,176.3208,175.8999,176.0587,51961.0
2020-02-19 11:10:00,221.72,221.92,221.21,221.64,55165.0,176.0746,176.2334,175.6696,176.0111,55165.0
2020-02-19 11:20:00,221.58,221.72,221.47,221.52,20442.0,175.9634,176.0746,175.8761,175.9158,20442.0
2020-02-19 11:30:00,221.54,221.59,220.73,221.05,37654.0,175.9317,175.9714,175.2884,175.5425,37654.0
2020-02-19 11:40:00,220.99,221.17,220.76,220.96,38683.0,175.4949,175.6378,175.3122,175.4711,38683.0
2020-02-19 11:50:00,220.96,221.05,220.2,220.21,24723.0,175.4711,175.5425,174.8675,174.8755,24723.0
2020-02-19 12:00:00,220.19,220.21,219.71,220.0,14490.0,174.8596,174.8755,174.4784,174.7087,14490.0
2020-02-19 12:10:00,220.03,220.04,219.61,219.66,15162.0,174.7325,174.7405,174.399,174.4387,15162.0
2020-02-19 12:20:00,219.58,219.69,219.4,219.5,28593.0,174.3752,174.4625,174.2322,174.3116,28593.0
2020-02-19 12:30:00,219.52,219.66,219.36,219.37,17472.0,174.3275,174.4387,174.2005,174.2084,17472.0
2020-02-19 12:40:00,219.42,219.52,219.3,219.41,6866.0,174.2481,174.3275,174.1528,174.2402,6866.0
2020-02-19 12:50:00,219.42,219.52,218.91,218.93,17462.0,174.2481,174.3275,173.8431,173.859,17462.0
2020-02-19 13:00:00,218.92,219.05,218.73,218.77,16158.0,173.851,173.9543,173.7002,173.7319,16158.0
2020-02-19 13:10:00,218.78,219.79,218.44,219.67,19060.0,173.7399,174.5419,173.4699,174.4466,19060.0
2020-02-19 13:20:00,219.7,219.97,219.4,219.53,33491.0,174.4705,174.6849,174.2322,174.3355,33491.0
2020-02-19 13:30:00,219.65,220.65,219.13,220.03,87399.0,174.4308,175.2249,174.0178,174.7325,87399.0
2020-02-19 13:40:00,220.02,221.35,220.0,221.03,163463.0,174.7246,175.7808,174.7087,175.5267,163463.0
2020-02-19 13:50:00,220.97,221.15,220.31,220.4,92971.0,175.479,175.622,174.9549,175.0264,92971.0
2020-02-19 14:00:00,220.31,220.46,219.74,219.82,7403.0,174.9549,175.074,174.5022,174.5658,7403.0
2020-02-19 14:10:00,219.56,220.27,219.56,220.19,9239.0,174.3593,174.9231,174.3593,174.8596,9239.0
2020-02-19 14:20:00,220.13,220.13,219.27,219.31,12327.0,174.8119,174.8119,174.129,174.1608,12327.0
2020-02-19 14:30:00,219.31,219.4,218.75,219.01,30256.0,174.1608,174.2322,173.716,173.9225,30256.0
2020-02-19 14:40:00,219.24,219.76,219.24,219.76,10377.0,174.1052,174.5181,174.1052,174.5181,10377.0
2020-02-19 14:50:00,219.76,220.03,219.62,220.03,11547.0,174.5181,174.7325,174.4069,174.7325,11547.0
2020-02-19 15:00:00,220.11,220.11,219.62,219.84,10725.0,174.7961,174.7961,174.4069,174.5816,10725.0
2020-02-19 15:10:00,219.78,220.23,219.78,220.19,9177.0,174.534,174.8914,174.534,174.8596,9177.0
2020-02-19 15:20:00,220.14,220.36,219.9,220.34,10156.0,174.8199,174.9946,174.6293,174.9787,10156.0
2020-02-19 15:30:00,220.37,220.45,219.72,219.72,21847.0,175.0025,175.0661,174.4863,174.4863,21847.0
2020-02-19 15:40:00,219.77,219.8,219.42,219.52,24338.0,174.5261,174.5499,174.2481,174.3275,24338.0
2020-02-19 15:50:00,219.38,219.47,218.81,218.84,77193.0,174.2163,174.2878,173.7637,173.7875,77193.0
2020-02-20 09:30:00,218.78,219.92,218.31,219.92,16460.0,173.7399,174.6452,173.3666,174.6452,16460.0
2020-02-20 09:40:00,220.06,220.37,219.66,220.01,15526.0,174.7564,175.0025,174.4387,174.7166,15526.0
2020-02-20 09:50:00,219.87,220.26,219.41,219.71,15981.0,174.6055,174.9152,174.2402,174.4784,15981.0
2020-02-20 10:00:00,219.78,220.35,219.66,219.85,22354.0,174.534,174.9867,174.4387,174.5896,22354.0
2020-02-20 10:10:00,219.77,219.96,219.29,219.32,14781.0,174.5261,174.6769,174.1449,174.1687,14781.0
2020-02-20 10:20:00,219.21,219.36,218.7,218.71,10283.0,174.0813,174.2005,173.6763,173.6843,10283.0
2020-02-20 10:30:00,218.71,219.08,218.71,218.95,10614.0,173.6843,173.9781,173.6843,173.8749,10614.0
2020-02-20 10:40:00,218.95,219.1,218.78,218.99,11460.0,173.8749,173.994,173.7399,173.9066,11460.0
2020-02-20 10:50:00,218.99,219.07,218.66,218.66,6912.0,173.9066,173.9702,173.6446,173.6446,6912.0
2020-02-20 11:00:00,218.63,219.14,218.63,218.79,6579.0,173.6207,174.0258,173.6207,173.7478,6579.0
2020-02-20 11:10:00,218.76,219.0,218.7,218.96,5650.0,173.724,173.9146,173.6763,173.8828,5650.0
2020-02-20 11:20:00,219.02,219.06,218.72,218.85,10322.0,173.9305,173.9622,173.6922,173.7955,10322.0
2020-02-20 11:30:00,218.9,218.94,218.37,218.83,16800.0,173.8352,173.8669,173.4143,173.7796,16800.0
2020-02-20 11:40:00,218.89,219.26,218.81,219.23,11594.0,173.8272,174.121,173.7637,174.0972,11594.0
2020-02-20 11:50:00,219.23,219.68,219.0,219.67,15132.0,174.0972,174.4546,173.9146,174.4466,15132.0
2020-02-20 12:00:00,219.72,220.27,219.61,220.23,14725.0,174.4863,174.9231,174.399,174.8914,14725.0
2020-02-20 12:10:00,220.22,220.42,220.19,220.22,12208.0,174.8834,175.0422,174.8596,174.8834,12208.0
2020-02-20 12:20:00,220.23,220.3,220.03,220.3,8569.0,174.8914,174.9469,174.7325,174.9469,8569.0
2020-02-20 12:30:00,220.42,220.5,220.32,220.43,5262.0,175.0422,175.1058,174.9628,175.0502,5262.0
2020-02-20 12:40:00,220.36,220.44,220.2,220.33,10692.0,174.9946,175.0581,174.8675,174.9708,10692.0
2020-02-20 12:50:00,220.36,220.46,220.29,220.4,10324.0,174.9946,175.074,174.939,175.0264,10324.0
2020-02-20 13:00:00,220.36,220.54,220.31,220.47,10044.0,174.9946,175.1375,174.9549,175.0819,10044.0
2020-02-20 13:10:00,220.52,220.52,220.3,220.32,14146.0,175.1217,175.1217,174.9469,174.9628,14146.0
2020-02-20 13:20:00,220.33,220.33,220.05,220.11,13937.0,174.9708,174.9708,174.7484,174.7961,13937.0
2020-02-20 13:30:00,220.09,220.09,219.69,219.94,8143.0,174.7802,174.7802,174.4625,174.6611,8143.0
2020-02-20 13:40:00,219.87,220.21,219.86,220.17,11314.0,174.6055,174.8755,174.5975,174.8437,11314.0
2020-02-20 13:50:00,220.2,220.2,219.98,219.99,4249.0,174.8675,174.8675,174.6928,174.7008,4249.0
2020-02-20 14:00:00,220.15,220.42,220.15,220.35,18485.0,174.8278,175.0422,174.8278,174.9867,18485.0
2020-02-20 14:10:00,220.42,220.98,220.4,220.94,74104.0,175.0422,175.487,175.0264,175.4552,74104.0
2020-02-20 14:20:00,220.9,221.28,220.87,221.25,5607.0,175.4234,175.7252,175.3996,175.7014,5607.0
2020-02-20 14:30:00,221.26,221.58,221.26,221.54,8161.0,175.7093,175.9634,175.7093,175.9317,8161.0
2020-02-20 14:40:00,221.54,221.78,221.48,221.66,52795.0,175.9317,176.1223,175.884,176.027,52795.0
2020-02-20 14:50:00,221.75,221.78,221.17,221.21,9475.0,176.0984,176.1223,175.6378,175.6696,9475.0
2020-02-20 15:00:00,221.18,221.2,221.05,221.11,10627.0,175.6458,175.6617,175.5425,175.5902,10627.0
2020-02-20 15:10:00,221.05,221.36,220.94,221.36,10667.0,175.5425,175.7887,175.4552,175.7887,10667.0
2020-02-20 15:20:00,221.45,221.61,221.34,221.56,19393.0,175.8602,175.9873,175.7728,175.9475,19393.0
2020-02-20 15:30:00,221.59,222.09,221.57,221.88,32539.0,175.9714,176.3684,175.9555,176.2017,32539.0
2020-02-20 15:40:00,221.92,222.24,221.9,222.13,18415.0,176.2334,176.4876,176.2176,176.4002,18415.0
2020-02-20 15:50:00,222.12,222.6,222.05,222.37,61184.0,176.3923,176.7734,176.3367,176.5908,61184.0
2020-02-21 09:30:00,221.84,222.98,221.78,222.56,31070.0,176.1699,177.0752,176.1223,176.7417,31070.0
2020-02-21 09:40:00,222.54,223.12,222.28,222.96,19821.0,176.7258,177.1864,176.5193,177.0593,19821.0
2020-02-21 09:50:00,222.95,223.33,222.72,223.31,6175.0,177.0514,177.3532,176.8687,177.3373,6175.0
2020-02-21 10:00:00,223.27,223.78,223.2,223.35,9923.0,177.3055,177.7105,177.2499,177.369,9923.0
2020-02-21 10:10:00,223.31,223.43,223.0,223.09,9147.0,177.3373,177.4326,177.0911,177.1626,9147.0
2020-02-21 10:20:00,223.09,223.13,222.87,222.97,33638.0,177.1626,177.1943,176.9879,177.0673,33638.0
2020-02-21 10:30:00,222.97,224.13,222.89,224.1,10990.0,177.0673,177.9885,177.0037,177.9646,10990.0
2020-02-21 10:40:00,224.03,224.45,223.77,223.82,93430.0,177.9091,178.2426,177.7026,177.7423,93430.0
2020-02-21 10:50:00,223.77,223.9,223.35,223.56,44222.0,177.7026,177.8058,177.369,177.5358,44222.0
2020-02-21 11:00:00,223.56,224.0,223.47,223.99,18629.0,177.5358,177.8852,177.4643,177.8773,18629.0
2020-02-21 11:10:00,223.95,224.93,223.94,224.7,18119.0,177.8455,178.6238,177.8376,178.4411,18119.0
2020-02-21 11:20:00,224.65,225.22,224.28,224.7,45925.0,178.4014,178.8541,178.1076,178.4411,45925.0
2020-02-21 11:30:00,224.68,225.0,224.51,224.84,52155.0,178.4252,178.6794,178.2902,178.5523,52155.0
2020-02-21 11:40:00,224.86,225.47,224.86,225.4,9400.0,178.5682,179.0526,178.5682,178.997,9400.0
2020-02-21 11:50:00,225.41,226.18,225.41,226.12,17055.0,179.005,179.6164,179.005,179.5688,17055.0
2020-02-21 12:00:00,226.14,226.25,225.59,225.59,29803.0,179.5847,179.672,179.1479,179.1479,29803.0
2020-02-21 12:10:00,225.63,225.75,225.53,225.63,18158.0,179.1797,179.275,179.1002,179.1797,18158.0
2020-02-21 12:20:00,225.63,225.82,225.54,225.8,8270.0,179.1797,179.3305,179.1082,179.3147,8270.0
2020-02-21 12:30:00,225.81,226.18,225.75,226.18,6486.0,179.3226,179.6164,179.275,179.6164,6486.0
2020-02-21 12:40:00,226.14,226.31,225.86,225.94,4890.0,179.5847,179.7197,179.3623,179.4258,4890.0
2020-02-21 12:50:00,225.95,226.14,225.87,226.1,4447.0,179.4338,179.5847,179.3703,179.5529,4447.0
2020-02-21 13:00:00,226.05,226.21,225.97,226.21,21696.0,179.5132,179.6403,179.4497,179.6403,21696.0
2020-02-21 13:10:00,226.22,226.3,226.2,226.25,4576.0,179.6482,179.7117,179.6323,179.672,4576.0
2020-02-21 13:20:00,226.21,226.24,225.72,225.85,49101.0,179.6403,179.6641,179.2511,179.3544,49101.0
2020-02-21 13:30:00,225.91,226.27,225.86,226.24,6133.0,179.402,179.6879,179.3623,179.6641,6133.0
2020-02-21 13:40:00,226.26,226.59,226.22,226.58,10768.0,179.68,179.942,179.6482,179.9341,10768.0
2020-02-21 13:50:00,226.55,227.17,226.54,227.16,9948.0,179.9103,180.4026,179.9023,180.3947,9948.0
2020-02-21 14:00:00,227.15,227.15,226.62,226.94,10412.0,180.3867,180.3867,179.9658,180.22,10412.0
2020-02-21 14:10:00,226.97,227.09,226.89,227.09,8615.0,180.2438,180.3391,180.1803,180.3391,8615.0
2020-02-21 14:20:00,227.06,227.38,227.03,227.33,6620.0,180.3153,180.5694,180.2914,180.5297,6620.0
2020-02-21 14:30:00,227.33,227.34,225.97,226.24,19317.0,180.5297,180.5376,179.4497,179.6641,19317.0
2020-02-21 14:40:00,226.34,226.34,225.92,225.92,7906.0,179.7435,179.7435,179.41,179.41,7906.0
2020-02-21 14:50:00,225.9,226.13,225.89,226.01,7232.0,179.3941,179.5767,179.3861,179.4814,7232.0
2020-02-21 15:00:00,225.98,226.21,225.75,225.81,36932.0,179.4576,179.6403,179.275,179.3226,36932.0
2020-02-21 15:10:00,225.76,225.76,224.96,225.0,98348.0,179.2829,179.2829,178.6476,178.6794,98348.0
2020-02-21 15:20:00,224.96,225.33,224.92,225.32,6107.0,178.6476,178.9414,178.6158,178.9335,6107.0
2020-02-21 15:30:00,225.37,225.5,225.2,225.46,15004.0,178.9732,179.0764,178.8382,179.0447,15004.0
2020-02-21 15:40:00,225.47,225.75,225.37,225.72,27115.0,179.0526,179.275,178.9732,179.2511,27115.0
2020-02-21 15:50:00,225.74,226.0,225.6,225.75,76292.0,179.267,179.4735,179.1558,179.275,76292.0
2020-02-24 09:30:00,225.23,226.5,224.68,225.62,48203.0,178.862,179.8706,178.4252,179.1717,48203.0
2020-02-24 09:40:00,225.44,226.75,225.42,226.5,31027.0,179.0288,180.0691,179.0129,179.8706,31027.0
2020-02-24 09:50:00,226.51,226.88,225.58,225.87,21253.0,179.8785,180.1723,179.14,179.3703,21253.0
2020-02-24 10:00:00,225.53,227.25,225.36,227.15,57967.0,179.1002,180.4662,178.9652,180.3867,57967.0
2020-02-24 10:10:00,227.1,227.25,226.22,226.47,28028.0,180.347,180.4662,179.6482,179.8467,28028.0
2020-02-24 10:20:00,226.51,226.56,226.22,226.49,16552.0,179.8785,179.9182,179.6482,179.8626,16552.0
2020-02-24 10:30:00,226.49,227.25,226.42,227.15,13406.0,179.8626,180.4662,179.807,180.3867,13406.0
2020-02-24 10:40:00,227.24,227.5,227.24,227.32,18191.0,180.4582,180.6647,180.4582,180.5217,18191.0
2020-02-24 10:50:00,227.36,227.44,227.2,227.28,3143.0,180.5535,180.617,180.4264,180.49,3143.0
2020-02-24 11:00:00,227.23,227.29,226.94,227.04,6305.0,180.4503,180.4979,180.22,180.2994,6305.0
2020-02-24 11:10:00,227.09,227.09,226.63,226.82,11009.0,180.3391,180.3391,179.9738,180.1247,11009.0
2020-02-24 11:20:00,226.72,226.73,225.94,225.94,11206.0,180.0453,180.0532,179.4258,179.4258,11206.0
2020-02-24 11:30:00,225.88,226.34,225.83,226.27,27166.0,179.3782,179.7435,179.3385,179.6879,27166.0
2020-02-24 11:40:00,226.27,226.39,226.0,226.0,60528.0,179.6879,179.7832,179.4735,179.4735,60528.0
2020-02-24 11:50:00,226.07,226.15,225.69,225.7,46380.0,179.5291,179.5926,179.2273,179.2352,46380.0
2020-02-24 12:00:00,225.64,225.99,225.56,225.56,258660.0,179.1876,179.4655,179.1241,179.1241,258660.0
2020-02-24 12:10:00,225.56,225.62,224.98,225.17,9230.0,179.1241,179.1717,178.6635,178.8144,9230.0
2020-02-24 12:20:00,225.2,225.2,224.97,224.98,4597.0,178.8382,178.8382,178.6555,178.6635,4597.0
2020-02-24 12:30:00,224.97,224.97,224.5,224.56,17550.0,178.6555,178.6555,178.2823,178.3299,17550.0
2020-02-24 12:40:00,224.49,224.73,224.44,224.65,10984.0,178.2744,178.4649,178.2346,178.4014,10984.0
2020-02-24 12:50:00,224.66,224.8,224.57,224.73,17883.0,178.4094,178.5205,178.3379,178.4649,17883.0
2020-02-24 13:00:00,224.63,224.76,224.38,224.59,13221.0,178.3855,178.4888,178.187,178.3538,13221.0
2020-02-24 13:10:00,224.49,224.49,224.27,224.27,3092.0,178.2744,178.2744,178.0996,178.0996,3092.0
2020-02-24 13:20:00,224.3,224.81,224.07,224.81,18328.0,178.1235,178.5285,177.9408,178.5285,18328.0
2020-02-24 13:30:00,224.77,225.42,224.76,225.4,9717.0,178.4967,179.0129,178.4888,178.997,9717.0
2020-02-24 13:40:00,225.37,225.57,225.21,225.49,15489.0,178.9732,179.132,178.8461,179.0685,15489.0
2020-02-24 13:50:00,225.47,225.8,225.35,225.76,10036.0,179.0526,179.3147,178.9573,179.2829,10036.0
2020-02-24 14:00:00,225.67,225.73,225.46,225.69,16974.0,179.2114,179.2591,179.0447,179.2273,16974.0
2020-02-24 14:10:00,225.71,225.73,225.38,225.39,19491.0,179.2432,179.2591,178.9811,178.9891,19491.0
2020-02-24 14:20:00,225.39,226.02,225.32,226.02,17251.0,178.9891,179.4894,178.9335,179.4894,17251.0
2020-02-24 14:30:00,226.06,226.09,225.88,226.02,18639.0,179.5211,179.545,179.3782,179.4894,18639.0
2020-02-24 14:40:00,226.01,226.39,225.94,226.03,10514.0,179.4814,179.7832,179.4258,179.4973,10514.0
2020-02-24 14:50:00,226.02,226.19,225.97,226.16,7956.0,179.4894,179.6244,179.4497,179.6005,7956.0
2020-02-24 15:00:00,226.14,226.41,226.01,226.32,16376.0,179.5847,179.7991,179.4814,179.7276,16376.0
2020-02-24 15:10:00,226.3,226.47,226.11,226.47,48601.0,179.7117,179.8467,179.5608,179.8467,48601.0
2020-02-24 15:20:00,226.4,226.96,226.4,226.89,22606.0,179.7911,180.2359,179.7911,180.1803,22606.0
2020-02-24 15:30:00,226.89,227.18,226.65,226.69,47015.0,180.1803,180.4106,179.9897,180.0214,47015.0
2020-02-24 15:40:00,226.69,226.91,226.41,226.91,29317.0,180.0214,180.1961,179.7991,180.1961,29317.0
2020-02-24 15:50:00,226.86,227.7,226.47,226.48,109724.0,180.1564,180.8235,179.8467,179.8547,109724.0
2020-02-25 09:30:00,226.26,227.17,225.85,226.04,15213.0,179.68,180.4026,179.3544,179.5053,15213.0
2020-02-25 09:40:00,226.03,226.05,224.83,225.19,36136.0,179.4973,179.5132,178.5444,178.8302,36136.0
2020-02-25 09:50:00,225.19,225.61,224.4,224.94,72618.0,178.8302,179.1638,178.2029,178.6317,72618.0
2020-02-25 10:00:00,224.8,224.99,224.29,224.63,42130.0,178.5205,178.6714,178.1155,178.3855,42130.0
2020-02-25 10:10:00,224.58,224.78,224.49,224.59,22344.0,178.3458,178.5046,178.2744,178.3538,22344.0
2020-02-25 10:20:00,224.55,224.67,223.43,223.52,14912.0,178.322,178.4173,177.4326,177.504,14912.0
2020-02-25 10:30:00,223.59,224.28,223.54,224.18,8842.0,177.5596,178.1076,177.5199,178.0282,8842.0
2020-02-25 10:40:00,224.17,224.49,223.93,224.1,46922.0,178.0202,178.2744,177.8296,177.9646,46922.0
2020-02-25 10:50:00,224.0,224.02,223.23,223.84,17160.0,177.8852,177.9011,177.2737,177.7582,17160.0
2020-02-25 11:00:00,223.85,223.88,222.86,222.93,9466.0,177.7661,177.7899,176.9799,177.0355,9466.0
2020-02-25 11:10:00,222.99,223.25,222.24,222.25,12493.0,177.0832,177.2896,176.4876,176.4955,12493.0
2020-02-25 11:20:00,222.18,222.46,221.74,222.46,15051.0,176.4399,176.6623,176.0905,176.6623,15051.0
2020-02-25 11:30:00,222.37,222.56,222.28,222.53,7772.0,176.5908,176.7417,176.5193,176.7179,7772.0
2020-02-25 11:40:00,222.59,222.98,222.36,222.82,15192.0,176.7655,177.0752,176.5829,176.9482,15192.0
2020-02-25 11:50:00,222.85,222.85,222.33,222.76,5338.0,176.972,176.972,176.559,176.9005,5338.0
2020-02-25 12:00:00,222.77,223.26,222.47,222.47,11262.0,176.9084,177.2976,176.6702,176.6702,11262.0
2020-02-25 12:10:00,222.52,222.52,221.95,222.2,8540.0,176.7099,176.7099,176.2573,176.4558,8540.0
2020-02-25 12:20:00,222.18,222.25,221.95,221.96,3533.0,176.4399,176.4955,176.2573,176.2652,3533.0
2020-02-25 12:30:00,221.96,222.57,221.94,222.36,35199.0,176.2652,176.7496,176.2493,176.5829,35199.0
2020-02-25 12:40:00,222.36,222.98,221.74,222.02,160646.0,176.5829,177.0752,176.0905,176.3128,160646.0
2020-02-25 12:50:00,222.02,222.13,220.18,220.93,162239.0,176.3128,176.4002,174.8516,175.4472,162239.0
2020-02-25 13:00:00,220.77,220.98,220.58,220.58,5889.0,175.3202,175.487,175.1693,175.1693,5889.0
2020-02-25 13:10:00,220.53,220.65,220.11,220.29,3939.0,175.1296,175.2249,174.7961,174.939,3939.0
2020-02-25 13:20:00,220.38,220.47,220.1,220.2,3411.0,175.0105,175.0819,174.7881,174.8675,3411.0
2020-02-25 13:30:00,220.13,220.91,220.05,220.81,8923.0,174.8119,175.4314,174.7484,175.352,8923.0
2020-02-25 13:40:00,220.77,221.09,220.72,220.74,6591.0,175.3202,175.5743,175.2805,175.2964,6591.0
2020-02-25 13:50:00,220.72,221.04,220.43,220.59,4628.0,175.2805,175.5346,175.0502,175.1772,4628.0
2020-02-25 14:00:00,220.54,220.62,220.0,220.09,12311.0,175.1375,175.2011,174.7087,174.7802,12311.0
2020-02-25 14:10:00,220.04,220.95,220.04,220.37,9669.0,174.7405,175.4631,174.7405,175.0025,9669.0
2020-02-25 14:20:00,220.3,220.5,219.79,219.79,10135.0,174.9469,175.1058,174.5419,174.5419,10135.0
2020-02-25 14:30:00,219.87,219.94,219.5,219.55,12142.0,174.6055,174.6611,174.3116,174.3513,12142.0
2020-02-25 14:40:00,219.43,220.64,219.34,220.59,14986.0,174.2561,175.2169,174.1846,175.1772,14986.0
2020-02-25 14:50:00,220.65,221.2,220.51,220.89,12141.0,175.2249,175.6617,175.1137,175.4155,12141.0
2020-02-25 15:00:00,220.94,221.41,220.8,221.2,9980.0,175.4552,175.8284,175.344,175.6617,9980.0
2020-02-25 15:10:00,221.14,221.2,220.54,220.99,15523.0,175.614,175.6617,175.1375,175.4949,15523.0
2020-02-25 15:20:00,221.13,221.38,220.56,221.25,33250.0,175.6061,175.8046,175.1534,175.7014,33250.0
2020-02-25 15:30:00,221.21,221.28,220.3,220.97,41183.0,175.6696,175.7252,174.9469,175.479,41183.0
2020-02-25 15:40:00,220.98,221.6,220.81,221.19,29272.0,175.487,175.9793,175.352,175.6537,29272.0
2020-02-25 15:50:00,221.18,222.11,220.62,220.8,116781.0,175.6458,176.3843,175.2011,175.344,116781.0
2020-02-26 09:30:00,219.88,223.2,219.0,222.61,52012.0,174.6134,177.2499,173.9146,176.7814,52012.0
2020-02-26 09:40:00,222.45,223.49,221.76,222.22,31306.0,176.6543,177.4802,176.1064,176.4717,31306.0
2020-02-26 09:50:00,222.11,222.77,221.49,222.62,22694.0,176.3843,176.9084,175.892,176.7893,22694.0
2020-02-26 10:00:00,222.61,223.94,222.26,223.94,8111.0,176.7814,177.8376,176.5034,177.8376,8111.0
2020-02-26 10:10:00,224.1,226.88,223.82,225.65,38321.0,177.9646,180.1723,177.7423,179.1955,38321.0
2020-02-26 10:20:00,225.71,226.65,225.28,225.41,75049.0,179.2432,179.9897,178.9017,179.005,75049.0
2020-02-26 10:30:00,225.6,226.0,224.58,226.0,11135.0,179.1558,179.4735,178.3458,179.4735,11135.0
2020-02-26 10:40:00,226.09,228.06,226.05,227.82,23091.0,179.545,181.1094,179.5132,180.9188,23091.0
2020-02-26 10:50:00,227.7,227.84,226.64,227.22,26629.0,180.8235,180.9347,179.9817,180.4423,26629.0
2020-02-26 11:00:00,227.46,227.52,226.42,226.9,18310.0,180.6329,180.6806,179.807,180.1882,18310.0
2020-02-26 11:10:00,226.79,227.62,226.79,227.58,6246.0,180.1009,180.76,180.1009,180.7282,6246.0
2020-02-26 11:20:00,227.49,228.03,227.0,227.13,93348.0,180.6567,181.0856,180.2676,180.3709,93348.0
2020-02-26 11:30:00,227.06,227.07,226.02,226.07,45751.0,180.3153,180.3232,179.4894,179.5291,45751.0
2020-02-26 11:40:00,226.1,226.32,225.78,226.03,22047.0,179.5529,179.7276,179.2988,179.4973,22047.0
2020-02-26 11:50:00,226.14,226.16,225.69,225.89,17992.0,179.5847,179.6005,179.2273,179.3861,17992.0
2020-02-26 12:00:00,225.87,226.1,224.94,225.0,22594.0,179.3703,179.5529,178.6317,178.6794,22594.0
2020-02-26 12:10:00,225.03,225.13,224.61,225.0,11902.0,178.7032,178.7826,178.3696,178.6794,11902.0
2020-02-26 12:20:00,225.01,226.16,224.51,225.89,21219.0,178.6873,179.6005,178.2902,179.3861,21219.0
2020-02-26 12:30:00,225.97,226.2,225.03,225.18,43383.0,179.4497,179.6323,178.7032,178.8223,43383.0
2020-02-26 12:40:00,225.18,227.88,225.0,227.15,75797.0,178.8223,180.9665,178.6794,180.3867,75797.0
2020-02-26 12:50:00,227.24,227.55,225.91,227.17,18763.0,180.4582,180.7044,179.402,180.4026,18763.0
2020-02-26 13:00:00,226.9,227.51,226.51,226.51,14094.0,180.1882,180.6726,179.8785,179.8785,14094.0
2020-02-26 13:10:00,226.51,227.52,226.51,227.11,16556.0,179.8785,180.6806,179.8785,180.355,16556.0
2020-02-26 13:20:00,227.19,228.07,226.96,228.06,11584.0,180.4185,181.1173,180.2359,181.1094,11584.0
2020-02-26 13:30:00,227.89,228.07,227.23,227.55,14920.0,180.9744,181.1173,180.4503,180.7044,14920.0
2020-02-26 13:40:00,227.48,228.17,227.31,228.0,18052.0,180.6488,181.1968,180.5138,181.0617,18052.0
2020-02-26 13:50:00,228.06,228.15,226.92,227.13,19104.0,181.1094,181.1809,180.2041,180.3709,19104.0
2020-02-26 14:00:00,227.16,227.94,227.16,227.94,26599.0,180.3947,181.0141,180.3947,181.0141,26599.0
2020-02-26 14:10:00,228.06,228.39,227.74,228.21,15300.0,181.1094,181.3715,180.8553,181.2285,15300.0
2020-02-26 14:20:00,228.09,228.65,228.07,228.12,17299.0,181.1332,181.5779,181.1173,181.157,17299.0
2020-02-26 14:30:00,227.98,228.38,227.47,228.2,11177.0,181.0459,181.3635,180.6409,181.2206,11177.0
2020-02-26 14:40:00,228.25,228.79,228.12,228.76,35362.0,181.2603,181.6891,181.157,181.6653,35362.0
2020-02-26 14:50:00,228.79,229.03,228.36,228.93,16995.0,181.6891,181.8797,181.3476,181.8003,16995.0
2020-02-26 15:00:00,228.78,229.64,228.77,229.64,19713.0,181.6812,182.3641,181.6732,182.3641,19713.0
2020-02-26 15:10:00,229.73,229.96,229.41,229.47,24961.0,182.4356,182.6182,182.1815,182.2291,24961.0
2020-02-26 15:20:00,229.58,229.58,228.7,229.09,21785.0,182.3165,182.3165,181.6176,181.9274,21785.0
2020-02-26 15:30:00,229.09,229.53,228.78,229.46,32864.0,181.9274,182.2768,181.6812,182.2212,32864.0
2020-02-26 15:40:00,229.39,229.56,229.05,229.22,31849.0,182.1656,182.3006,181.8956,182.0306,31849.0
2020-02-26 15:50:00,229.14,229.19,228.17,228.27,132271.0,181.9671,182.0068,181.1968,181.2762,132271.0
2020-02-27 09:30:00,227.46,229.03,226.96,227.65,41265.0,180.6329,181.8797,180.2359,180.7838,41265.0
2020-02-27 09:40:00,227.51,228.11,226.5,227.11,22973.0,180.6726,181.1491,179.8706,180.355,22973.0
2020-02-27 09:50:00,226.89,227.49,226.01,226.21,23497.0,180.1803,180.6567,179.4814,179.6403,23497.0
2020-02-27 10:00:00,225.98,226.49,225.81,225.89,12279.0,179.4576,179.8626,179.3226,179.3861,12279.0
2020-02-27 10:10:00,225.73,225.85,223.07,223.54,86185.0,179.2591,179.3544,177.1467,177.5199,86185.0
2020-02-27 10:20:00,223.69,223.77,222.15,222.24,13758.0,177.639,177.7026,176.4161,176.4876,13758.0
2020-02-27 10:30:00,222.24,222.39,220.81,221.81,30100.0,176.4876,176.6067,175.352,176.1461,30100.0
2020-02-27 10:40:00,221.83,222.68,221.35,222.58,10553.0,176.162,176.837,175.7808,176.7576,10553.0
2020-02-27 10:50:00,222.6,222.85,221.05,221.23,21318.0,176.7734,176.972,175.5425,175.6855,21318.0
2020-02-27 11:00:00,221.22,222.18,221.22,222.09,19508.0,175.6775,176.4399,175.6775,176.3684,19508.0
2020-02-27 11:10:00,222.0,222.03,220.71,221.56,15341.0,176.297,176.3208,175.2725,175.9475,15341.0
2020-02-27 11:20:00,221.58,221.65,220.21,221.29,15397.0,175.9634,176.019,174.8755,175.7331,15397.0
2020-02-27 11:30:00,221.09,221.09,219.26,220.0,15381.0,175.5743,175.5743,174.121,174.7087,15381.0
2020-02-27 11:40:00,220.02,220.29,219.74,220.25,22626.0,174.7246,174.939,174.5022,174.9072,22626.0
2020-02-27 11:50:00,220.19,220.39,219.9,220.07,36543.0,174.8596,175.0184,174.6293,174.7643,36543.0
2020-02-27 12:00:00,219.97,221.12,219.9,220.57,21998.0,174.6849,175.5981,174.6293,175.1614,21998.0
2020-02-27 12:10:00,220.64,221.43,220.64,221.43,13764.0,175.2169,175.8443,175.2169,175.8443,13764.0
2020-02-27 12:20:00,221.21,221.21,219.99,220.68,15823.0,175.6696,175.6696,174.7008,175.2487,15823.0
2020-02-27 12:30:00,220.57,220.99,220.49,220.75,10841.0,175.1614,175.4949,175.0978,175.3043,10841.0
2020-02-27 12:40:00,220.74,221.17,220.32,220.87,14161.0,175.2964,175.6378,174.9628,175.3996,14161.0
2020-02-27 12:50:00,220.88,221.17,220.61,220.84,8906.0,175.4075,175.6378,175.1931,175.3758,8906.0
2020-02-27 13:00:00,220.75,221.57,220.61,221.53,7183.0,175.3043,175.9555,175.1931,175.9237,7183.0
2020-02-27 13:10:00,221.55,221.91,220.75,221.16,11016.0,175.9396,176.2255,175.3043,175.6299,11016.0
2020-02-27 13:20:00,220.99,221.13,220.32,220.52,8374.0,175.4949,175.6061,174.9628,175.1217,8374.0
2020-02-27 13:30:00,220.49,220.5,218.78,218.83,24526.0,175.0978,175.1058,173.7399,173.7796,24526.0
2020-02-27 13:40:00,218.81,218.87,217.53,218.06,10646.0,173.7637,173.8113,172.7472,173.1681,10646.0
2020-02-27 13:50:00,217.98,218.85,217.47,217.87,19092.0,173.1046,173.7955,172.6996,173.0172,19092.0
2020-02-27 14:00:00,217.72,218.12,217.58,217.61,14543.0,172.8981,173.2157,172.7869,172.8107,14543.0
2020-02-27 14:10:00,217.43,218.13,217.21,217.21,11393.0,172.6678,173.2237,172.4931,172.4931,11393.0
2020-02-27 14:20:00,217.11,218.24,216.95,218.24,14748.0,172.4137,173.311,172.2866,173.311,14748.0
2020-02-27 14:30:00,218.11,218.11,217.52,217.95,14106.0,173.2078,173.2078,172.7393,173.0807,14106.0
2020-02-27 14:40:00,217.92,217.97,217.4,217.56,38818.0,173.0569,173.0966,172.644,172.771,38818.0
2020-02-27 14:50:00,217.6,217.62,216.49,216.49,13751.0,172.8028,172.8187,171.9213,171.9213,13751.0
2020-02-27 15:00:00,216.4,216.44,215.79,216.16,28660.0,171.8498,171.8816,171.3654,171.6592,28660.0
2020-02-27 15:10:00,216.27,216.68,215.79,215.79,27476.0,171.7466,172.0722,171.3654,171.3654,27476.0
2020-02-27 15:20:00,215.89,216.14,215.72,215.72,25019.0,171.4448,171.6434,171.3098,171.3098,25019.0
2020-02-27 15:30:00,215.64,215.64,214.6,214.65,27245.0,171.2463,171.2463,170.4204,170.4601,27245.0
2020-02-27 15:40:00,214.65,214.69,213.6,213.89,80083.0,170.4601,170.4919,169.6263,169.8566,80083.0
2020-02-27 15:50:00,213.85,213.97,211.19,211.2,195118.0,169.8248,169.9201,167.7124,167.7204,195118.0
2020-02-28 09:30:00,208.75,209.67,207.12,208.29,59956.0,165.7747,166.5053,164.4803,165.4094,59956.0
2020-02-28 09:40:00,208.01,209.11,207.81,207.81,57016.0,165.1871,166.0606,165.0283,165.0283,57016.0
2020-02-28 09:50:00,207.89,208.09,204.6,204.99,80361.0,165.0918,165.2506,162.4791,162.7888,80361.0
2020-02-28 10:00:00,205.06,205.84,204.4,205.78,24503.0,162.8444,163.4638,162.3203,163.4162,24503.0
2020-02-28 10:10:00,205.47,207.43,205.44,207.13,57877.0,163.17,164.7265,163.1462,164.4882,57877.0
2020-02-28 10:20:00,207.14,208.46,206.98,207.53,23817.0,164.4962,165.5444,164.3691,164.8059,23817.0
2020-02-28 10:30:00,207.58,209.71,207.51,208.96,28194.0,164.8456,166.5371,164.79,165.9415,28194.0
2020-02-28 10:40:00,209.03,209.45,208.72,209.05,32754.0,165.9971,166.3306,165.7509,166.013,32754.0
2020-02-28 10:50:00,209.08,210.51,208.99,209.87,42864.0,166.0368,167.1724,165.9653,166.6642,42864.0
2020-02-28 11:00:00,209.86,210.19,209.22,209.87,39026.0,166.6562,166.9183,166.148,166.6642,39026.0
2020-02-28 11:10:00,209.93,211.49,209.92,211.19,24336.0,166.7118,167.9507,166.7039,167.7124,24336.0
2020-02-28 11:20:00,211.22,211.32,209.61,210.46,22522.0,167.7362,167.8157,166.4577,167.1327,22522.0
2020-02-28 11:30:00,210.61,211.2,210.07,210.89,23021.0,167.2518,167.7204,166.823,167.4742,23021.0
2020-02-28 11:40:00,211.21,212.7,210.2,210.5,41125.0,167.7283,168.9116,166.9262,167.1645,41125.0
2020-02-28 11:50:00,210.57,211.45,210.07,210.6,27545.0,167.2201,167.9189,166.823,167.2439,27545.0
2020-02-28 12:00:00,210.55,210.85,209.51,209.83,43525.0,167.2042,167.4424,166.3783,166.6324,43525.0
2020-02-28 12:10:00,209.71,210.37,209.1,210.37,87910.0,166.5371,167.0612,166.0527,167.0612,87910.0
2020-02-28 12:20:00,210.47,211.06,209.96,211.06,10832.0,167.1406,167.6092,166.7356,167.6092,10832.0
2020-02-28 12:30:00,211.1,211.54,210.4,211.02,21273.0,167.6409,167.9904,167.0851,167.5774,21273.0
2020-02-28 12:40:00,211.1,211.82,210.74,211.03,25599.0,167.6409,168.2127,167.3551,167.5854,25599.0
2020-02-28 12:50:00,211.06,211.94,210.72,211.47,16007.0,167.6092,168.308,167.3392,167.9348,16007.0
2020-02-28 13:00:00,211.42,211.74,210.94,211.33,15381.0,167.8951,168.1492,167.5139,167.8236,15381.0
2020-02-28 13:10:00,211.21,211.26,209.87,210.58,15178.0,167.7283,167.768,166.6642,167.228,15178.0
2020-02-28 13:20:00,210.45,210.69,209.72,209.77,15321.0,167.1248,167.3153,166.545,166.5847,15321.0
2020-02-28 13:30:00,209.59,209.82,209.0,209.24,25169.0,166.4418,166.6245,165.9733,166.1639,25169.0
2020-02-28 13:40:00,209.19,209.22,208.15,208.24,23388.0,166.1242,166.148,165.2983,165.3697,23388.0
2020-02-28 13:50:00,208.25,208.4,207.6,207.99,14409.0,165.3777,165.4968,164.8615,165.1712,14409.0
2020-02-28 14:00:00,208.05,208.05,206.28,206.33,26839.0,165.2188,165.2188,163.8132,163.8529,26839.0
2020-02-28 14:10:00,206.41,207.88,206.31,207.64,32902.0,163.9165,165.0838,163.8371,164.8933,32902.0
2020-02-28 14:20:00,207.53,208.0,207.1,207.54,15980.0,164.8059,165.1791,164.4644,164.8138,15980.0
2020-02-28 14:30:00,207.67,208.74,207.64,208.12,68570.0,164.9171,165.7668,164.8933,165.2744,68570.0
2020-02-28 14:40:00,208.13,209.25,208.13,208.37,77921.0,165.2824,166.1718,165.2824,165.473,77921.0
2020-02-28 14:50:00,208.39,208.51,207.92,208.45,69546.0,165.4888,165.5841,165.1156,165.5365,69546.0
2020-02-28 15:00:00,208.51,208.51,207.14,207.52,88629.0,165.5841,165.5841,164.4962,164.798,88629.0
2020-02-28 15:10:00,207.35,209.05,207.17,208.69,25494.0,164.663,166.013,164.52,165.7271,25494.0
2020-02-28 15:20:00,208.75,208.75,207.35,207.4,22117.0,165.7747,165.7747,164.663,164.7027,22117.0
2020-02-28 15:30:00,207.21,208.46,207.04,207.55,32605.0,164.5518,165.5444,164.4168,164.8218,32605.0
2020-02-28 15:40:00,207.54,208.4,205.9,208.39,62416.0,164.8138,165.4968,163.5115,165.4888,62416.0
2020-02-28 15:50:00,208.15,209.95,207.51,209.12,141811.0,165.2983,166.7277,164.79,166.0686,141811.0
2020-03-02 09:30:00,210.34,212.66,209.94,210.99,28517.0,167.0374,168.8798,166.7198,167.5536,28517.0
2020-03-02 09:40:00,210.88,212.5,210.72,212.01,15239.0,167.4662,168.7527,167.3392,168.3636,15239.0
2020-03-02 09:50:00,211.61,212.34,211.15,211.28,11714.0,168.0459,168.6257,167.6806,167.7839,11714.0
2020-03-02 10:00:00,211.19,211.66,210.62,210.98,17243.0,167.7124,168.0857,167.2598,167.5456,17243.0
2020-03-02 10:10:00,211.02,212.29,210.99,211.62,11704.0,167.5774,168.586,167.5536,168.0539,11704.0
2020-03-02 10:20:00,211.45,212.43,211.16,212.43,37266.0,167.9189,168.6971,167.6886,168.6971,37266.0
2020-03-02 10:30:00,212.72,213.71,212.03,213.71,19167.0,168.9274,169.7136,168.3795,169.7136,19167.0
2020-03-02 10:40:00,213.9,214.71,213.63,214.09,27349.0,169.8645,170.5078,169.6501,170.0154,27349.0
2020-03-02 10:50:00,214.0,214.27,213.58,213.59,52225.0,169.9439,170.1583,169.6104,169.6183,52225.0
2020-03-02 11:00:00,213.32,214.51,213.26,214.17,19204.0,169.4039,170.3489,169.3563,170.0789,19204.0
2020-03-02 11:10:00,214.31,215.25,214.3,214.92,11069.0,170.1901,170.9366,170.1822,170.6745,11069.0
2020-03-02 11:20:00,215.34,216.13,215.18,215.5,12018.0,171.0081,171.6354,170.881,171.1351,12018.0
2020-03-02 11:30:00,215.36,216.0,215.2,215.82,15705.0,171.0239,171.5322,170.8969,171.3892,15705.0
2020-03-02 11:40:00,215.89,215.89,215.03,215.55,16076.0,171.4448,171.4448,170.7619,171.1748,16076.0
2020-03-02 11:50:00,215.67,216.93,215.65,216.6,7551.0,171.2701,172.2707,171.2542,172.0087,7551.0
2020-03-02 12:00:00,216.73,217.05,216.33,216.35,7362.0,172.1119,172.366,171.7942,171.8101,7362.0
2020-03-02 12:10:00,216.4,216.59,216.05,216.13,9125.0,171.8498,172.0007,171.5719,171.6354,9125.0
2020-03-02 12:20:00,216.21,216.77,215.99,216.72,10409.0,171.6989,172.1437,171.5242,172.104,10409.0
2020-03-02 12:30:00,216.73,217.69,216.7,217.21,15608.0,172.1119,172.8743,172.0881,172.4931,15608.0
2020-03-02 12:40:00,217.3,217.41,216.75,217.1,31699.0,172.5646,172.6519,172.1278,172.4057,31699.0
2020-03-02 12:50:00,217.11,217.29,216.84,217.13,10425.0,172.4137,172.5566,172.1993,172.4295,10425.0
2020-03-02 13:00:00,217.19,217.24,216.71,216.72,3472.0,172.4772,172.5169,172.096,172.104,3472.0
2020-03-02 13:10:00,216.78,216.78,215.98,215.98,11392.0,172.1516,172.1516,171.5163,171.5163,11392.0
2020-03-02 13:20:00,216.0,216.33,215.72,216.23,19449.0,171.5322,171.7942,171.3098,171.7148,19449.0
2020-03-02 13:30:00,216.33,217.72,216.19,217.72,7303.0,171.7942,172.8981,171.6831,172.8981,7303.0
2020-03-02 13:40:00,217.55,217.64,216.59,216.99,7607.0,172.7631,172.8346,172.0007,172.3184,7607.0
2020-03-02 13:50:00,216.92,218.06,216.82,218.06,13727.0,172.2628,173.1681,172.1834,173.1681,13727.0
2020-03-02 14:00:00,217.89,218.45,217.89,218.42,9726.0,173.0331,173.4778,173.0331,173.454,9726.0
2020-03-02 14:10:00,218.34,218.35,217.26,217.26,12815.0,173.3904,173.3984,172.5328,172.5328,12815.0
2020-03-02 14:20:00,217.48,217.51,216.67,216.77,14272.0,172.7075,172.7313,172.0642,172.1437,14272.0
2020-03-02 14:30:00,216.64,216.85,215.64,215.96,9673.0,172.0404,172.2072,171.2463,171.5004,9673.0
2020-03-02 14:40:00,215.96,216.25,215.05,216.06,37745.0,171.5004,171.7307,170.7778,171.5798,37745.0
2020-03-02 14:50:00,215.85,216.44,215.56,215.98,9725.0,171.4131,171.8816,171.1828,171.5163,9725.0
2020-03-02 15:00:00,216.15,217.14,216.05,216.97,10004.0,171.6513,172.4375,171.5719,172.3025,10004.0
2020-03-02 15:10:00,216.97,217.2,216.69,216.95,12172.0,172.3025,172.4851,172.0801,172.2866,12172.0
2020-03-02 15:20:00,216.96,217.97,216.85,217.72,11822.0,172.2945,173.0966,172.2072,172.8981,11822.0
2020-03-02 15:30:00,217.66,218.06,216.94,218.06,37575.0,172.8504,173.1681,172.2787,173.1681,37575.0
2020-03-02 15:40:00,218.09,218.89,217.6,218.79,52419.0,173.1919,173.8272,172.8028,173.7478,52419.0
2020-03-02 15:50:00,218.83,219.8,218.74,219.12,124195.0,173.7796,174.5499,173.7081,174.0099,124195.0
2020-03-03 09:30:00,218.17,218.72,215.63,217.37,48884.0,173.2554,173.6922,171.2384,172.6201,48884.0
2020-03-03 09:40:00,217.47,217.53,216.3,216.54,44087.0,172.6996,172.7472,171.7704,171.961,44087.0
2020-03-03 09:50:00,216.55,216.74,215.65,216.39,27238.0,171.969,172.1198,171.2542,171.8419,27238.0
2020-03-03 10:00:00,217.71,220.48,217.71,219.51,88198.0,172.8901,175.0899,172.8901,174.3196,88198.0
2020-03-03 10:10:00,219.36,220.08,218.6,220.0,110176.0,174.2005,174.7722,173.5969,174.7087,110176.0
2020-03-03 10:20:00,219.85,221.13,219.28,219.28,43383.0,174.5896,175.6061,174.1369,174.1369,43383.0
2020-03-03 10:30:00,219.4,220.45,219.08,220.45,23666.0,174.2322,175.0661,173.9781,175.0661,23666.0
2020-03-03 10:40:00,220.6,220.92,219.22,219.3,58510.0,175.1852,175.4393,174.0893,174.1528,58510.0
2020-03-03 10:50:00,219.34,220.68,218.59,219.59,26972.0,174.1846,175.2487,173.589,174.3831,26972.0
2020-03-03 11:00:00,219.49,219.75,218.24,218.53,16098.0,174.3037,174.5102,173.311,173.5413,16098.0
2020-03-03 11:10:00,218.43,218.54,216.0,216.45,28120.0,173.4619,173.5493,171.5322,171.8895,28120.0
2020-03-03 11:20:00,216.46,216.46,213.94,215.22,25441.0,171.8975,171.8975,169.8963,170.9128,25441.0
2020-03-03 11:30:00,215.4,217.2,215.12,217.2,27367.0,171.0557,172.4851,170.8333,172.4851,27367.0
2020-03-03 11:40:00,217.3,217.4,215.8,215.87,11448.0,172.5646,172.644,171.3734,171.4289,11448.0
2020-03-03 11:50:00,216.11,218.55,216.1,218.44,23375.0,171.6195,173.5572,171.6116,173.4699,23375.0
2020-03-03 12:00:00,218.3,218.75,217.91,218.62,12831.0,173.3587,173.716,173.049,173.6128,12831.0
2020-03-03 12:10:00,218.55,218.64,217.87,218.11,16901.0,173.5572,173.6287,173.0172,173.2078,16901.0
2020-03-03 12:20:00,218.16,218.53,217.9,218.28,19321.0,173.2475,173.5413,173.041,173.3428,19321.0
2020-03-03 12:30:00,218.29,218.78,217.98,218.27,11811.0,173.3507,173.7399,173.1046,173.3349,11811.0
2020-03-03 12:40:00,218.32,218.55,217.47,218.17,31113.0,173.3746,173.5572,172.6996,173.2554,31113.0
2020-03-03 12:50:00,218.0,218.46,217.63,218.21,10582.0,173.1204,173.4857,172.8266,173.2872,10582.0
2020-03-03 13:00:00,218.09,218.21,217.66,217.98,9356.0,173.1919,173.2872,172.8504,173.1046,9356.0
2020-03-03 13:10:00,217.98,218.89,217.83,218.5,26168.0,173.1046,173.8272,172.9854,173.5175,26168.0
2020-03-03 13:20:00,218.6,219.17,218.15,219.05,12588.0,173.5969,174.0496,173.2396,173.9543,12588.0
2020-03-03 13:30:00,218.91,219.69,218.34,219.28,12240.0,173.8431,174.4625,173.3904,174.1369,12240.0
2020-03-03 13:40:00,219.27,219.27,218.25,218.58,13313.0,174.129,174.129,173.319,173.581,13313.0
2020-03-03 13:50:00,218.41,218.98,218.35,218.53,18446.0,173.446,173.8987,173.3984,173.5413,18446.0
2020-03-03 14:00:00,218.42,218.7,216.56,216.56,21498.0,173.454,173.6763,171.9769,171.9769,21498.0
2020-03-03 14:10:00,216.66,217.71,216.35,216.5,11369.0,172.0563,172.8901,171.8101,171.9292,11369.0
2020-03-03 14:20:00,216.47,218.12,216.19,217.86,10854.0,171.9054,173.2157,171.6831,173.0093,10854.0
2020-03-03 14:30:00,217.86,217.86,215.93,215.93,26331.0,173.0093,173.0093,171.4766,171.4766,26331.0
2020-03-03 14:40:00,215.68,217.63,215.67,217.62,11692.0,171.2781,172.8266,171.2701,172.8187,11692.0
2020-03-03 14:50:00,217.21,217.67,216.42,217.01,15404.0,172.4931,172.8584,171.8657,172.3343,15404.0
2020-03-03 15:00:00,217.0,217.98,216.77,217.58,13342.0,172.3263,173.1046,172.1437,172.7869,13342.0
2020-03-03 15:10:00,217.71,219.21,217.57,218.93,14871.0,172.8901,174.0813,172.779,173.859,14871.0
2020-03-03 15:20:00,218.93,219.27,217.37,219.15,15860.0,173.859,174.129,172.6201,174.0337,15860.0
2020-03-03 15:30:00,219.05,219.05,216.01,216.01,22355.0,173.9543,173.9543,171.5401,171.5401,22355.0
2020-03-03 15:40:00,216.24,219.33,215.99,218.16,38766.0,171.7228,174.1766,171.5242,173.2475,38766.0
2020-03-03 15:50:00,218.44,218.9,216.8,217.72,81277.0,173.4699,173.8352,172.1675,172.8981,81277.0
2020-03-04 09:30:00,220.0,221.32,219.17,221.07,44669.0,174.7087,175.757,174.0496,175.5584,44669.0
2020-03-04 09:40:00,220.86,222.74,220.74,222.45,11801.0,175.3917,176.8846,175.2964,176.6543,11801.0
2020-03-04 09:50:00,222.19,222.6,220.71,220.71,9804.0,176.4479,176.7734,175.2725,175.2725,9804.0
2020-03-04 10:00:00,220.9,221.69,220.3,221.4,15225.0,175.4234,176.0508,174.9469,175.8205,15225.0
2020-03-04 10:10:00,221.56,222.24,221.38,222.24,7003.0,175.9475,176.4876,175.8046,176.4876,7003.0
2020-03-04 10:20:00,222.15,222.33,221.35,221.87,23406.0,176.4161,176.559,175.7808,176.1937,23406.0
2020-03-04 10:30:00,221.86,221.86,221.2,221.42,6992.0,176.1858,176.1858,175.6617,175.8364,6992.0
2020-03-04 10:40:00,221.18,221.63,221.0,221.46,4150.0,175.6458,176.0031,175.5028,175.8681,4150.0
2020-03-04 10:50:00,221.7,222.18,221.53,221.68,7492.0,176.0587,176.4399,175.9237,176.0428,7492.0
2020-03-04 11:00:00,221.83,222.05,221.18,221.3,5404.0,176.162,176.3367,175.6458,175.7411,5404.0
2020-03-04 11:10:00,221.44,221.61,221.0,221.32,7193.0,175.8523,175.9873,175.5028,175.757,7193.0
2020-03-04 11:20:00,221.57,221.78,221.24,221.78,9166.0,175.9555,176.1223,175.6934,176.1223,9166.0
2020-03-04 11:30:00,221.75,221.75,220.74,220.9,6366.0,176.0984,176.0984,175.2964,175.4234,6366.0
2020-03-04 11:40:00,220.58,220.96,220.07,220.54,5120.0,175.1693,175.4711,174.7643,175.1375,5120.0
2020-03-04 11:50:00,220.6,221.53,220.53,221.46,7032.0,175.1852,175.9237,175.1296,175.8681,7032.0
2020-03-04 12:00:00,221.49,221.84,221.16,221.16,4349.0,175.892,176.1699,175.6299,175.6299,4349.0
2020-03-04 12:10:00,221.33,221.96,221.32,221.6,5491.0,175.7649,176.2652,175.757,175.9793,5491.0
2020-03-04 12:20:00,221.74,222.38,221.6,222.38,5384.0,176.0905,176.5987,175.9793,176.5987,5384.0
2020-03-04 12:30:00,222.26,222.95,222.11,222.85,8743.0,176.5034,177.0514,176.3843,176.972,8743.0
2020-03-04 12:40:00,222.97,223.4,222.77,223.4,3095.0,177.0673,177.4087,176.9084,177.4087,3095.0
2020-03-04 12:50:00,223.38,223.76,223.35,223.75,6631.0,177.3929,177.6946,177.369,177.6867,6631.0
2020-03-04 13:00:00,223.84,224.12,223.79,223.83,3983.0,177.7582,177.9805,177.7185,177.7502,3983.0
2020-03-04 13:10:00,223.77,224.19,223.36,224.19,4197.0,177.7026,178.0361,177.377,178.0361,4197.0
2020-03-04 13:20:00,224.38,224.51,224.13,224.31,10032.0,178.187,178.2902,177.9885,178.1314,10032.0
2020-03-04 13:30:00,224.39,224.62,223.47,223.52,19093.0,178.1949,178.3776,177.4643,177.504,19093.0
2020-03-04 13:40:00,223.52,223.6,223.29,223.44,8951.0,177.504,177.5676,177.3214,177.4405,8951.0
2020-03-04 13:50:00,223.34,224.01,223.3,223.83,9438.0,177.3611,177.8932,177.3293,177.7502,9438.0
2020-03-04 14:00:00,223.83,224.27,223.5,224.21,8407.0,177.7502,178.0996,177.4882,178.052,8407.0
2020-03-04 14:10:00,224.27,224.61,224.07,224.61,8110.0,178.0996,178.3696,177.9408,178.3696,8110.0
2020-03-04 14:20:00,224.49,224.71,224.3,224.43,7780.0,178.2744,178.4491,178.1235,178.2267,7780.0
2020-03-04 14:30:00,224.54,225.07,224.54,224.82,6742.0,178.3141,178.7349,178.3141,178.5364,6742.0
2020-03-04 14:40:00,224.71,225.03,224.57,225.03,9135.0,178.4491,178.7032,178.3379,178.7032,9135.0
2020-03-04 14:50:00,225.11,225.2,224.49,224.67,7580.0,178.7667,178.8382,178.2744,178.4173,7580.0
2020-03-04 15:00:00,224.77,225.04,224.48,224.65,6838.0,178.4967,178.7111,178.2664,178.4014,6838.0
2020-03-04 15:10:00,224.62,225.08,224.58,224.64,8635.0,178.3776,178.7429,178.3458,178.3935,8635.0
2020-03-04 15:20:00,224.69,225.44,224.57,225.14,13115.0,178.4332,179.0288,178.3379,178.7905,13115.0
2020-03-04 15:30:00,225.17,226.22,225.14,225.75,24978.0,178.8144,179.6482,178.7905,179.275,24978.0
2020-03-04 15:40:00,225.82,225.88,224.26,224.74,20878.0,179.3305,179.3782,178.0917,178.4729,20878.0
2020-03-04 15:50:00,225.16,226.32,224.96,225.95,97961.0,178.8064,179.7276,178.6476,179.4338,97961.0
2020-03-05 09:30:00,224.09,224.09,221.64,223.83,21792.0,177.9567,177.9567,176.0111,177.7502,21792.0
2020-03-05 09:40:00,223.75,225.46,223.75,225.44,17215.0,177.6867,179.0447,177.6867,179.0288,17215.0
2020-03-05 09:50:00,225.84,225.84,223.51,223.81,14777.0,179.3464,179.3464,177.4961,177.7343,14777.0
2020-03-05 10:00:00,223.93,225.19,223.93,224.82,5026.0,177.8296,178.8302,177.8296,178.5364,5026.0
2020-03-05 10:10:00,224.92,226.38,224.92,226.1,9991.0,178.6158,179.7753,178.6158,179.5529,9991.0
2020-03-05 10:20:00,226.21,226.93,225.68,226.56,13773.0,179.6403,180.212,179.2194,179.9182,13773.0
2020-03-05 10:30:00,226.7,227.96,226.7,226.92,10972.0,180.0294,181.03,180.0294,180.2041,10972.0
2020-03-05 10:40:00,226.66,227.06,226.43,226.85,11854.0,179.9976,180.3153,179.815,180.1485,11854.0
2020-03-05 10:50:00,226.85,228.29,226.85,227.68,6628.0,180.1485,181.292,180.1485,180.8076,6628.0
2020-03-05 11:00:00,227.5,229.17,227.5,228.63,13450.0,180.6647,181.9909,180.6647,181.5621,13450.0
2020-03-05 11:10:00,228.52,229.14,228.2,228.75,9807.0,181.4747,181.9671,181.2206,181.6573,9807.0
2020-03-05 11:20:00,228.46,228.66,228.16,228.34,8889.0,181.427,181.5859,181.1888,181.3318,8889.0
2020-03-05 11:30:00,228.21,228.21,226.52,226.62,6386.0,181.2285,181.2285,179.8864,179.9658,6386.0
2020-03-05 11:40:00,226.62,227.02,226.36,226.98,5291.0,179.9658,180.2835,179.7594,180.2517,5291.0
2020-03-05 11:50:00,227.04,227.17,225.97,226.01,9000.0,180.2994,180.4026,179.4497,179.4814,9000.0
2020-03-05 12:00:00,226.18,226.75,225.73,225.9,6995.0,179.6164,180.0691,179.2591,179.3941,6995.0
2020-03-05 12:10:00,225.8,226.24,225.54,225.62,3343.0,179.3147,179.6641,179.1082,179.1717,3343.0
2020-03-05 12:20:00,225.63,226.01,225.25,226.01,5261.0,179.1797,179.4814,178.8779,179.4814,5261.0
2020-03-05 12:30:00,226.01,226.58,225.96,226.07,6104.0,179.4814,179.9341,179.4417,179.5291,6104.0
2020-03-05 12:40:00,226.06,226.06,225.11,225.94,10442.0,179.5211,179.5211,178.7667,179.4258,10442.0
2020-03-05 12:50:00,225.78,226.75,225.78,226.62,6319.0,179.2988,180.0691,179.2988,179.9658,6319.0
2020-03-05 13:00:00,226.48,226.9,226.35,226.57,6987.0,179.8547,180.1882,179.7514,179.9261,6987.0
2020-03-05 13:10:00,226.62,227.08,226.38,226.7,18618.0,179.9658,180.3311,179.7753,180.0294,18618.0
2020-03-05 13:20:00,226.6,227.96,226.6,227.96,7894.0,179.95,181.03,179.95,181.03,7894.0
2020-03-05 13:30:00,227.97,228.6,227.82,228.13,8379.0,181.0379,181.5382,180.9188,181.165,8379.0
2020-03-05 13:40:00,228.21,228.22,227.4,228.04,7828.0,181.2285,181.2365,180.5853,181.0935,7828.0
2020-03-05 13:50:00,228.17,228.17,226.75,227.39,3707.0,181.1968,181.1968,180.0691,180.5773,3707.0
2020-03-05 14:00:00,227.23,227.31,226.54,226.83,6500.0,180.4503,180.5138,179.9023,180.1326,6500.0
2020-03-05 14:10:00,226.95,227.13,226.71,226.9,9978.0,180.2279,180.3709,180.0373,180.1882,9978.0
2020-03-05 14:20:00,226.82,226.82,225.72,226.44,6754.0,180.1247,180.1247,179.2511,179.8229,6754.0
2020-03-05 14:30:00,226.61,227.11,226.29,227.01,9445.0,179.9579,180.355,179.7038,180.2756,9445.0
2020-03-05 14:40:00,227.1,227.63,226.84,227.53,6253.0,180.347,180.7679,180.1406,180.6885,6253.0
2020-03-05 14:50:00,227.56,228.15,227.04,227.44,12470.0,180.7123,181.1809,180.2994,180.617,12470.0
2020-03-05 15:00:00,227.43,227.69,226.65,227.69,7742.0,180.6091,180.8156,179.9897,180.8156,7742.0
2020-03-05 15:10:00,227.77,227.77,226.61,227.02,12186.0,180.8791,180.8791,179.9579,180.2835,12186.0
2020-03-05 15:20:00,226.97,227.59,226.78,227.59,10782.0,180.2438,180.7362,180.0929,180.7362,10782.0
2020-03-05 15:30:00,227.44,229.0,227.37,228.25,25467.0,180.617,181.8559,180.5614,181.2603,25467.0
2020-03-05 15:40:00,228.08,228.43,227.39,228.22,22588.0,181.1253,181.4032,180.5773,181.2365,22588.0
2020-03-05 15:50:00,228.1,229.58,228.1,229.07,90104.0,181.1412,182.3165,181.1412,181.9115,90104.0
2020-03-06 09:30:00,224.99,226.58,223.89,224.7,49838.0,178.6714,179.9341,177.7979,178.4411,49838.0
2020-03-06 09:40:00,224.7,225.41,223.01,223.01,29238.0,178.4411,179.005,177.099,177.099,29238.0
2020-03-06 09:50:00,223.29,224.38,223.12,224.25,24235.0,177.3214,178.187,177.1864,178.0838,24235.0
2020-03-06 10:00:00,224.09,224.52,223.43,223.46,20894.0,177.9567,178.2982,177.4326,177.4564,20894.0
2020-03-06 10:10:00,223.46,224.16,222.92,223.82,16478.0,177.4564,178.0123,177.0276,177.7423,16478.0
2020-03-06 10:20:00,223.78,224.13,222.9,224.13,10457.0,177.7105,177.9885,177.0117,177.9885,10457.0
2020-03-06 10:30:00,224.4,224.74,223.39,224.66,10710.0,178.2029,178.4729,177.4008,178.4094,10710.0
2020-03-06 10:40:00,224.58,226.44,224.45,226.44,12674.0,178.3458,179.8229,178.2426,179.8229,12674.0
2020-03-06 10:50:00,226.45,227.53,226.44,227.53,21840.0,179.8308,180.6885,179.8229,180.6885,21840.0
2020-03-06 11:00:00,227.42,227.85,226.59,226.59,19068.0,180.6012,180.9426,179.942,179.942,19068.0
2020-03-06 11:10:00,226.23,227.03,225.93,226.67,17735.0,179.6561,180.2914,179.4179,180.0056,17735.0
2020-03-06 11:20:00,226.77,228.28,226.68,227.48,21295.0,180.085,181.2841,180.0135,180.6488,21295.0
2020-03-06 11:30:00,227.66,227.8,226.31,226.73,7590.0,180.7917,180.9029,179.7197,180.0532,7590.0
2020-03-06 11:40:00,226.61,226.66,224.51,224.51,7766.0,179.9579,179.9976,178.2902,178.2902,7766.0
2020-03-06 11:50:00,224.51,225.53,224.43,224.88,10866.0,178.2902,179.1002,178.2267,178.5841,10866.0
2020-03-06 12:00:00,225.21,225.21,224.24,224.62,9233.0,178.8461,178.8461,178.0758,178.3776,9233.0
2020-03-06 12:10:00,224.51,224.87,224.11,224.4,8358.0,178.2902,178.5761,177.9726,178.2029,8358.0
2020-03-06 12:20:00,224.24,225.27,224.24,224.73,11149.0,178.0758,178.8938,178.0758,178.4649,11149.0
2020-03-06 12:30:00,224.83,226.46,224.72,225.89,8194.0,178.5444,179.8388,178.457,179.3861,8194.0
2020-03-06 12:40:00,225.8,226.1,225.62,225.63,8955.0,179.3147,179.5529,179.1717,179.1797,8955.0
2020-03-06 12:50:00,225.58,225.76,225.4,225.76,4337.0,179.14,179.2829,178.997,179.2829,4337.0
2020-03-06 13:00:00,225.74,226.56,225.62,226.31,7545.0,179.267,179.9182,179.1717,179.7197,7545.0
2020-03-06 13:10:00,226.35,226.52,225.85,226.3,6828.0,179.7514,179.8864,179.3544,179.7117,6828.0
2020-03-06 13:20:00,226.43,227.22,226.43,226.85,10938.0,179.815,180.4423,179.815,180.1485,10938.0
2020-03-06 13:30:00,226.88,226.88,225.72,225.81,5077.0,180.1723,180.1723,179.2511,179.3226,5077.0
2020-03-06 13:40:00,225.88,226.04,224.85,224.87,6967.0,179.3782,179.5053,178.5602,178.5761,6967.0
2020-03-06 13:50:00,224.96,225.49,224.75,225.2,9423.0,178.6476,179.0685,178.4808,178.8382,9423.0
2020-03-06 14:00:00,224.94,225.31,224.74,225.08,8326.0,178.6317,178.9255,178.4729,178.7429,8326.0
2020-03-06 14:10:00,224.81,225.39,224.58,224.65,10057.0,178.5285,178.9891,178.3458,178.4014,10057.0
2020-03-06 14:20:00,224.55,225.44,224.28,225.18,12243.0,178.322,179.0288,178.1076,178.8223,12243.0
2020-03-06 14:30:00,225.18,225.35,224.24,224.41,12078.0,178.8223,178.9573,178.0758,178.2108,12078.0
2020-03-06 14:40:00,224.21,224.22,223.21,223.44,17603.0,178.052,178.0599,177.2579,177.4405,17603.0
2020-03-06 14:50:00,223.45,223.79,223.16,223.64,12886.0,177.4485,177.7185,177.2182,177.5993,12886.0
2020-03-06 15:00:00,223.47,223.55,222.43,222.63,16216.0,177.4643,177.5279,176.6384,176.7973,16216.0
2020-03-06 15:10:00,222.6,224.66,222.53,224.66,13997.0,176.7734,178.4094,176.7179,178.4094,13997.0
2020-03-06 15:20:00,224.43,225.08,224.04,224.73,14982.0,178.2267,178.7429,177.917,178.4649,14982.0
2020-03-06 15:30:00,224.57,227.05,224.44,226.39,35980.0,178.3379,180.3073,178.2346,179.7832,35980.0
2020-03-06 15:40:00,226.4,227.47,226.32,227.39,19033.0,179.7911,180.6409,179.7276,180.5773,19033.0
2020-03-06 15:50:00,227.67,230.01,227.67,228.95,58677.0,180.7997,182.658,180.7997,181.8162,58677.0
2020-03-09 09:30:00,220.7,222.06,220.03,221.24,16142.0,175.2646,176.3446,174.7325,175.6934,16142.0
2020-03-09 09:40:00,220.0,221.99,220.0,221.4,862.0,174.7087,176.289,174.7087,175.8205,862.0
2020-03-09 09:50:00,221.76,224.37,221.53,222.27,23335.0,176.1064,178.1791,175.9237,176.5114,23335.0
2020-03-09 10:00:00,222.22,222.64,220.77,221.55,45747.0,176.4717,176.8052,175.3202,175.9396,45747.0
2020-03-09 10:10:00,221.88,222.45,220.19,221.92,29524.0,176.2017,176.6543,174.8596,176.2334,29524.0
2020-03-09 10:20:00,221.9,224.73,221.42,224.73,30187.0,176.2176,178.4649,175.8364,178.4649,30187.0
2020-03-09 10:30:00,224.86,225.52,224.29,225.01,23507.0,178.5682,179.0923,178.1155,178.6873,23507.0
2020-03-09 10:40:00,225.02,225.57,224.6,225.08,14911.0,178.6952,179.132,178.3617,178.7429,14911.0
2020-03-09 10:50:00,224.99,225.24,224.38,224.65,18441.0,178.6714,178.8699,178.187,178.4014,18441.0
2020-03-09 11:00:00,224.37,225.33,224.07,225.33,14511.0,178.1791,178.9414,177.9408,178.9414,14511.0
2020-03-09 11:10:00,225.41,226.62,225.02,226.24,14997.0,179.005,179.9658,178.6952,179.6641,14997.0
2020-03-09 11:20:00,226.19,226.57,225.43,226.56,11190.0,179.6244,179.9261,179.0208,179.9182,11190.0
2020-03-09 11:30:00,226.61,227.79,225.86,227.34,12269.0,179.9579,180.895,179.3623,180.5376,12269.0
2020-03-09 11:40:00,227.31,227.73,227.0,227.7,11358.0,180.5138,180.8473,180.2676,180.8235,11358.0
2020-03-09 11:50:00,227.69,227.7,225.73,225.73,9048.0,180.8156,180.8235,179.2591,179.2591,9048.0
2020-03-09 12:00:00,225.94,226.51,224.97,226.24,10075.0,179.4258,179.8785,178.6555,179.6641,10075.0
2020-03-09 12:10:00,226.25,227.74,225.26,226.02,31494.0,179.672,180.8553,178.8858,179.4894,31494.0
2020-03-09 12:20:00,225.85,226.31,225.34,226.02,13925.0,179.3544,179.7197,178.9494,179.4894,13925.0
2020-03-09 12:30:00,226.0,226.42,225.19,226.21,17119.0,179.4735,179.807,178.8302,179.6403,17119.0
2020-03-09 12:40:00,226.31,226.39,224.01,224.32,20853.0,179.7197,179.7832,177.8932,178.1393,20853.0
2020-03-09 12:50:00,224.4,224.66,223.95,224.35,21866.0,178.2029,178.4094,177.8455,178.1632,21866.0
2020-03-09 13:00:00,224.2,224.63,222.64,223.31,21972.0,178.0441,178.3855,176.8052,177.3373,21972.0
2020-03-09 13:10:00,223.31,224.31,223.05,224.01,21200.0,177.3373,178.1314,177.1308,177.8932,21200.0
2020-03-09 13:20:00,224.28,224.93,223.58,224.73,11217.0,178.1076,178.6238,177.5517,178.4649,11217.0
2020-03-09 13:30:00,224.73,224.73,222.8,223.06,9200.0,178.4649,178.4649,176.9323,177.1387,9200.0
2020-03-09 13:40:00,222.85,223.5,222.29,223.18,11306.0,176.972,177.4882,176.5273,177.234,11306.0
2020-03-09 13:50:00,223.24,223.25,221.84,221.84,6638.0,177.2817,177.2896,176.1699,176.1699,6638.0
2020-03-09 14:00:00,221.86,222.59,220.85,221.59,14394.0,176.1858,176.7655,175.3837,175.9714,14394.0
2020-03-09 14:10:00,221.53,224.55,221.25,223.85,15489.0,175.9237,178.322,175.7014,177.7661,15489.0
2020-03-09 14:20:00,224.56,224.59,222.59,223.02,12540.0,178.3299,178.3538,176.7655,177.107,12540.0
2020-03-09 14:30:00,222.82,223.52,222.18,223.52,24265.0,176.9482,177.504,176.4399,177.504,24265.0
2020-03-09 14:40:00,223.3,223.99,222.46,222.58,43279.0,177.3293,177.8773,176.6623,176.7576,43279.0
2020-03-09 14:50:00,222.94,225.54,222.94,224.79,44445.0,177.0434,179.1082,177.0434,178.5126,44445.0
2020-03-09 15:00:00,224.79,225.72,224.08,224.33,27807.0,178.5126,179.2511,177.9488,178.1473,27807.0
2020-03-09 15:10:00,224.13,224.38,223.25,223.32,44888.0,177.9885,178.187,177.2896,177.3452,44888.0
2020-03-09 15:20:00,223.19,225.67,222.82,224.68,35393.0,177.242,179.2114,176.9482,178.4252,35393.0
2020-03-09 15:30:00,224.83,225.66,223.43,225.33,40703.0,178.5444,179.2035,177.4326,178.9414,40703.0
2020-03-09 15:40:00,225.06,227.34,225.06,227.06,62155.0,178.727,180.5376,178.727,180.3153,62155.0
2020-03-09 15:50:00,226.71,226.84,223.35,223.56,90977.0,180.0373,180.1406,177.369,177.5358,90977.0
2020-03-10 09:30:00,226.84,228.75,224.73,228.75,44432.0,180.1406,181.6573,178.4649,181.6573,44432.0
2020-03-10 09:40:00,228.52,228.53,226.02,226.84,14022.0,181.4747,181.4826,179.4894,180.1406,14022.0
2020-03-10 09:50:00,226.6,226.87,225.4,225.9,25835.0,179.95,180.1644,178.997,179.3941,25835.0
2020-03-10 10:00:00,225.66,228.23,225.51,227.46,13990.0,179.2035,181.2444,179.0844,180.6329,13990.0
2020-03-10 10:10:00,227.75,227.97,226.65,227.14,16875.0,180.8632,181.0379,179.9897,180.3788,16875.0
2020-03-10 10:20:00,227.23,227.52,225.8,226.58,16127.0,180.4503,180.6806,179.3147,179.9341,16127.0
2020-03-10 10:30:00,226.62,226.76,225.32,226.07,39713.0,179.9658,180.077,178.9335,179.5291,39713.0
2020-03-10 10:40:00,226.07,226.43,225.35,225.66,27765.0,179.5291,179.815,178.9573,179.2035,27765.0
2020-03-10 10:50:00,225.51,225.81,224.67,225.56,25458.0,179.0844,179.3226,178.4173,179.1241,25458.0
2020-03-10 11:00:00,225.31,226.13,224.99,225.76,13529.0,178.9255,179.5767,178.6714,179.2829,13529.0
2020-03-10 11:10:00,225.62,225.8,223.92,223.92,16147.0,179.1717,179.3147,177.8217,177.8217,16147.0
2020-03-10 11:20:00,224.02,224.17,222.17,222.38,19406.0,177.9011,178.0202,176.432,176.5987,19406.0
2020-03-10 11:30:00,222.04,222.27,220.95,221.97,15885.0,176.3287,176.5114,175.4631,176.2731,15885.0
2020-03-10 11:40:00,221.97,222.93,221.74,222.28,17573.0,176.2731,177.0355,176.0905,176.5193,17573.0
2020-03-10 11:50:00,222.27,222.56,220.59,221.53,28243.0,176.5114,176.7417,175.1772,175.9237,28243.0
2020-03-10 12:00:00,221.52,222.98,221.51,221.64,18023.0,175.9158,177.0752,175.9078,176.0111,18023.0
2020-03-10 12:10:00,221.62,223.13,221.62,222.52,20792.0,175.9952,177.1943,175.9952,176.7099,20792.0
2020-03-10 12:20:00,222.35,222.56,221.41,221.67,20072.0,176.5749,176.7417,175.8284,176.0349,20072.0
2020-03-10 12:30:00,221.53,221.59,220.69,221.49,15942.0,175.9237,175.9714,175.2567,175.892,15942.0
2020-03-10 12:40:00,221.39,222.22,220.75,221.63,10318.0,175.8125,176.4717,175.3043,176.0031,10318.0
2020-03-10 12:50:00,222.06,222.69,221.67,222.17,8483.0,176.3446,176.8449,176.0349,176.432,8483.0
2020-03-10 13:00:00,222.27,222.54,221.09,222.54,23207.0,176.5114,176.7258,175.5743,176.7258,23207.0
2020-03-10 13:10:00,222.05,222.78,221.98,222.67,12003.0,176.3367,176.9164,176.2811,176.829,12003.0
2020-03-10 13:20:00,222.88,222.97,221.44,221.75,17420.0,176.9958,177.0673,175.8523,176.0984,17420.0
2020-03-10 13:30:00,222.04,222.18,220.26,220.48,10850.0,176.3287,176.4399,174.9152,175.0899,10850.0
2020-03-10 13:40:00,220.78,220.79,219.2,219.2,10944.0,175.3281,175.3361,174.0734,174.0734,10944.0
2020-03-10 13:50:00,219.54,219.69,218.7,219.49,13295.0,174.3434,174.4625,173.6763,174.3037,13295.0
2020-03-10 14:00:00,219.65,220.34,218.54,220.34,14984.0,174.4308,174.9787,173.5493,174.9787,14984.0
2020-03-10 14:10:00,220.44,221.52,220.44,220.91,11932.0,175.0581,175.9158,175.0581,175.4314,11932.0
2020-03-10 14:20:00,221.12,221.39,219.87,221.39,10876.0,175.5981,175.8125,174.6055,175.8125,10876.0
2020-03-10 14:30:00,221.06,222.29,220.79,221.98,11121.0,175.5505,176.5273,175.3361,176.2811,11121.0
2020-03-10 14:40:00,221.64,224.42,221.64,224.42,11616.0,176.0111,178.2188,176.0111,178.2188,11616.0
2020-03-10 14:50:00,224.11,224.11,223.0,223.5,16279.0,177.9726,177.9726,177.0911,177.4882,16279.0
2020-03-10 15:00:00,223.76,225.0,223.49,224.43,35342.0,177.6946,178.6794,177.4802,178.2267,35342.0
2020-03-10 15:10:00,224.43,226.24,224.21,225.87,19673.0,178.2267,179.6641,178.052,179.3703,19673.0
2020-03-10 15:20:00,225.82,227.49,225.54,225.74,33190.0,179.3305,180.6567,179.1082,179.267,33190.0
2020-03-10 15:30:00,225.7,226.94,225.0,226.74,38700.0,179.2352,180.22,178.6794,180.0611,38700.0
2020-03-10 15:40:00,226.47,227.92,225.78,227.92,26610.0,179.8467,180.9982,179.2988,180.9982,26610.0
2020-03-10 15:50:00,227.91,229.96,227.76,229.92,108305.0,180.9903,182.6182,180.8712,182.5865,108305.0
2020-03-11 09:30:00,226.05,227.35,225.01,225.77,25802.0,179.5132,180.5456,178.6873,179.2908,25802.0
2020-03-11 09:40:00,224.86,225.97,224.16,224.44,10243.0,178.5682,179.4497,178.0123,178.2346,10243.0
2020-03-11 09:50:00,224.55,226.6,223.88,226.2,9629.0,178.322,179.95,177.7899,179.6323,9629.0
2020-03-11 10:00:00,226.43,227.98,226.0,227.66,25465.0,179.815,181.0459,179.4735,180.7917,25465.0
2020-03-11 10:10:00,228.0,228.0,226.39,226.55,24335.0,181.0617,181.0617,179.7832,179.9103,24335.0
2020-03-11 10:20:00,226.4,227.02,224.58,225.39,22336.0,179.7911,180.2835,178.3458,178.9891,22336.0
2020-03-11 10:30:00,225.06,226.48,224.92,225.43,32483.0,178.727,179.8547,178.6158,179.0208,32483.0
2020-03-11 10:40:00,225.15,225.46,223.52,224.05,11178.0,178.7985,179.0447,177.504,177.9249,11178.0
2020-03-11 10:50:00,224.05,224.05,222.89,223.32,10349.0,177.9249,177.9249,177.0037,177.3452,10349.0
2020-03-11 11:00:00,223.2,224.88,222.41,224.88,17890.0,177.2499,178.5841,176.6226,178.5841,17890.0
2020-03-11 11:10:00,224.22,224.8,223.38,223.51,11786.0,178.0599,178.5205,177.3929,177.4961,11786.0
2020-03-11 11:20:00,223.72,224.09,223.1,223.85,8938.0,177.6629,177.9567,177.1705,177.7661,8938.0
2020-03-11 11:30:00,224.02,224.57,223.91,224.57,12690.0,177.9011,178.3379,177.8138,178.3379,12690.0
2020-03-11 11:40:00,224.51,224.51,222.85,223.75,20300.0,178.2902,178.2902,176.972,177.6867,20300.0
2020-03-11 11:50:00,223.72,224.44,223.31,224.44,4226.0,177.6629,178.2346,177.3373,178.2346,4226.0
2020-03-11 12:00:00,224.51,224.88,223.73,224.74,3900.0,178.2902,178.5841,177.6708,178.4729,3900.0
2020-03-11 12:10:00,224.84,225.11,224.64,224.75,9190.0,178.5523,178.7667,178.3935,178.4808,9190.0
2020-03-11 12:20:00,224.82,224.82,222.45,222.45,7226.0,178.5364,178.5364,176.6543,176.6543,7226.0
2020-03-11 12:30:00,222.65,222.74,221.54,221.54,14658.0,176.8132,176.8846,175.9317,175.9317,14658.0
2020-03-11 12:40:00,221.53,221.91,220.64,221.73,11452.0,175.9237,176.2255,175.2169,176.0826,11452.0
2020-03-11 12:50:00,221.69,222.46,221.58,221.98,10797.0,176.0508,176.6623,175.9634,176.2811,10797.0
2020-03-11 13:00:00,221.98,221.98,220.81,220.83,9068.0,176.2811,176.2811,175.352,175.3678,9068.0
2020-03-11 13:10:00,220.97,222.66,220.96,222.62,33196.0,175.479,176.8211,175.4711,176.7893,33196.0
2020-03-11 13:20:00,222.48,223.49,222.48,223.12,20508.0,176.6781,177.4802,176.6781,177.1864,20508.0
2020-03-11 13:30:00,223.14,223.22,221.28,221.28,11953.0,177.2023,177.2658,175.7252,175.7252,11953.0
2020-03-11 13:40:00,221.2,221.89,220.61,221.89,14317.0,175.6617,176.2096,175.1931,176.2096,14317.0
2020-03-11 13:50:00,221.57,222.13,221.04,221.69,14147.0,175.9555,176.4002,175.5346,176.0508,14147.0
2020-03-11 14:00:00,221.76,222.64,221.28,222.31,12946.0,176.1064,176.8052,175.7252,176.5431,12946.0
2020-03-11 14:10:00,222.27,222.99,222.14,222.14,10181.0,176.5114,177.0832,176.4081,176.4081,10181.0
2020-03-11 14:20:00,222.15,222.32,221.65,221.98,12354.0,176.4161,176.5511,176.019,176.2811,12354.0
2020-03-11 14:30:00,221.8,222.64,220.71,221.35,24748.0,176.1381,176.8052,175.2725,175.7808,24748.0
2020-03-11 14:40:00,221.35,222.03,220.58,220.58,14101.0,175.7808,176.3208,175.1693,175.1693,14101.0
2020-03-11 14:50:00,220.65,221.52,220.56,220.97,37034.0,175.2249,175.9158,175.1534,175.479,37034.0
2020-03-11 15:00:00,220.97,221.33,220.06,220.49,30744.0,175.479,175.7649,174.7564,175.0978,30744.0
2020-03-11 15:10:00,220.72,221.86,220.15,221.47,18869.0,175.2805,176.1858,174.8278,175.8761,18869.0
2020-03-11 15:20:00,221.61,222.12,220.75,221.29,41919.0,175.9873,176.3923,175.3043,175.7331,41919.0
2020-03-11 15:30:00,221.23,221.9,220.47,221.62,43715.0,175.6855,176.2176,175.0819,175.9952,43715.0
2020-03-11 15:40:00,221.48,222.94,220.56,222.46,57462.0,175.884,177.0434,175.1534,176.6623,57462.0
2020-03-11 15:50:00,222.11,222.4,220.1,220.28,156423.0,176.3843,176.6146,174.7881,174.9311,156423.0
2020-03-12 09:30:00,211.01,211.01,208.32,208.75,26115.0,167.5695,167.5695,165.4333,165.7747,26115.0
2020-03-12 09:40:00,208.75,208.75,208.75,208.75,0.0,165.7747,165.7747,165.7747,165.7747,0.0
2020-03-12 09:50:00,208.0,211.51,205.89,211.25,67863.0,165.1791,167.9665,163.5035,167.7601,67863.0
2020-03-12 10:00:00,211.39,214.47,210.3,213.67,84486.0,167.8712,170.3172,167.0056,169.6819,84486.0
2020-03-12 10:10:00,213.74,214.91,211.18,211.18,29242.0,169.7374,170.6666,167.7045,167.7045,29242.0
2020-03-12 10:20:00,211.91,213.36,211.11,212.88,33845.0,168.2842,169.4357,167.6489,169.0545,33845.0
2020-03-12 10:30:00,212.59,213.39,210.45,210.72,35803.0,168.8242,169.4595,167.1248,167.3392,35803.0
2020-03-12 10:40:00,210.94,210.95,208.13,208.9,34445.0,167.5139,167.5218,165.2824,165.8939,34445.0
2020-03-12 10:50:00,209.0,209.25,207.73,209.13,33048.0,165.9733,166.1718,164.9647,166.0765,33048.0
2020-03-12 11:00:00,208.93,209.16,207.57,208.25,32239.0,165.9177,166.1003,164.8377,165.3777,32239.0
2020-03-12 11:10:00,208.05,208.86,207.69,208.78,34738.0,165.2188,165.8621,164.933,165.7986,34738.0
2020-03-12 11:20:00,208.78,211.62,208.61,211.62,24699.0,165.7986,168.0539,165.6636,168.0539,24699.0
2020-03-12 11:30:00,211.31,213.13,211.12,211.32,18684.0,167.8077,169.253,167.6568,167.8157,18684.0
2020-03-12 11:40:00,211.27,212.03,210.98,211.25,21950.0,167.7759,168.3795,167.5456,167.7601,21950.0
2020-03-12 11:50:00,211.03,211.85,210.02,211.85,20260.0,167.5854,168.2365,166.7833,168.2365,20260.0
2020-03-12 12:00:00,211.65,211.94,210.33,210.33,17316.0,168.0777,168.308,167.0295,167.0295,17316.0
2020-03-12 12:10:00,210.38,211.27,210.09,210.67,24906.0,167.0692,167.7759,166.8389,167.2995,24906.0
2020-03-12 12:20:00,210.56,211.64,209.95,211.26,14807.0,167.2121,168.0698,166.7277,167.768,14807.0
2020-03-12 12:30:00,211.14,211.38,209.93,210.27,26988.0,167.6727,167.8633,166.7118,166.9818,26988.0
2020-03-12 12:40:00,210.02,210.27,208.93,208.94,16041.0,166.7833,166.9818,165.9177,165.9256,16041.0
2020-03-12 12:50:00,208.77,214.15,208.77,213.7,55426.0,165.7906,170.063,165.7906,169.7057,55426.0
2020-03-12 13:00:00,214.09,218.59,212.26,216.57,87081.0,170.0154,173.589,168.5621,171.9848,87081.0
2020-03-12 13:10:00,216.78,216.85,212.04,213.37,41692.0,172.1516,172.2072,168.3874,169.4436,41692.0
2020-03-12 13:20:00,213.16,213.46,211.74,211.74,22599.0,169.2769,169.5151,168.1492,168.1492,22599.0
2020-03-12 13:30:00,211.84,213.04,209.09,209.09,18557.0,168.2286,169.1816,166.0447,166.0447,18557.0
2020-03-12 13:40:00,209.11,211.84,208.98,211.47,20355.0,166.0606,168.2286,165.9574,167.9348,20355.0
2020-03-12 13:50:00,211.32,211.53,209.16,210.43,24917.0,167.8157,167.9824,166.1003,167.1089,24917.0
2020-03-12 14:00:00,210.75,210.75,207.83,207.84,16730.0,167.363,167.363,165.0441,165.0521,16730.0
2020-03-12 14:10:00,208.2,208.99,207.22,208.31,31740.0,165.338,165.9653,164.5597,165.4253,31740.0
2020-03-12 14:20:00,208.32,209.84,208.05,209.19,24800.0,165.4333,166.6403,165.2188,166.1242,24800.0
2020-03-12 14:30:00,209.12,209.27,207.55,207.82,19514.0,166.0686,166.1877,164.8218,165.0362,19514.0
2020-03-12 14:40:00,207.84,208.26,206.57,207.82,48545.0,165.0521,165.3856,164.0435,165.0362,48545.0
2020-03-12 14:50:00,208.14,208.14,204.16,204.56,24188.0,165.2903,165.2903,162.1297,162.4473,24188.0
2020-03-12 15:00:00,204.29,205.05,203.6,204.89,42243.0,162.2329,162.8365,161.685,162.7094,42243.0
2020-03-12 15:10:00,204.85,206.2,203.72,204.07,38947.0,162.6776,163.7497,161.7803,162.0582,38947.0
2020-03-12 15:20:00,204.17,204.88,203.17,204.44,53775.0,162.1376,162.7015,161.3435,162.352,53775.0
2020-03-12 15:30:00,204.41,205.49,203.5,205.49,43748.0,162.3282,163.1859,161.6056,163.1859,43748.0
2020-03-12 15:40:00,205.41,206.39,203.78,205.15,58291.0,163.1223,163.9006,161.8279,162.9159,58291.0
2020-03-12 15:50:00,205.15,207.15,201.19,201.36,192424.0,162.9159,164.5041,159.7711,159.9061,192424.0
2020-03-13 09:30:00,206.22,209.47,206.22,208.04,45208.0,165.3154,167.9207,165.3154,166.7744,45208.0
2020-03-13 09:40:00,208.04,208.63,206.56,207.46,76408.0,166.7744,167.2473,165.5879,166.3094,76408.0
2020-03-13 09:50:00,207.3,207.76,205.78,206.79,35121.0,166.1811,166.5499,164.9626,165.7723,35121.0
2020-03-13 10:00:00,206.89,207.72,205.99,206.31,34854.0,165.8525,166.5178,165.131,165.3875,34854.0
2020-03-13 10:10:00,206.15,210.05,206.15,209.91,46966.0,165.2593,168.3857,165.2593,168.2734,46966.0
2020-03-13 10:20:00,209.65,210.22,208.53,208.8,80641.0,168.065,168.522,167.1672,167.3836,80641.0
2020-03-13 10:30:00,208.78,209.54,207.16,207.35,33360.0,167.3676,167.9768,166.0689,166.2212,33360.0
2020-03-13 10:40:00,207.29,208.39,206.0,206.0,68356.0,166.1731,167.0549,165.139,165.139,68356.0
2020-03-13 10:50:00,206.09,206.5,204.18,204.52,41773.0,165.2112,165.5398,163.68,163.9526,41773.0
2020-03-13 11:00:00,204.67,206.91,204.26,206.57,29642.0,164.0728,165.8685,163.7441,165.5959,29642.0
2020-03-13 11:10:00,206.49,207.72,205.79,206.84,22289.0,165.5318,166.5178,164.9707,165.8124,22289.0
2020-03-13 11:20:00,207.3,207.57,205.0,205.0,28773.0,166.1811,166.3976,164.3374,164.3374,28773.0
2020-03-13 11:30:00,205.0,207.22,204.26,205.72,74247.0,164.3374,166.117,163.7441,164.9145,74247.0
2020-03-13 11:40:00,205.91,206.61,205.26,205.62,38944.0,165.0669,165.628,164.5458,164.8344,38944.0
2020-03-13 11:50:00,205.98,207.22,205.65,207.19,54653.0,165.123,166.117,164.8584,166.093,54653.0
2020-03-13 12:00:00,207.2,207.88,205.9,206.74,27672.0,166.101,166.6461,165.0588,165.7322,27672.0
2020-03-13 12:10:00,206.44,206.94,205.54,205.59,16805.0,165.4917,165.8926,164.7703,164.8103,16805.0
2020-03-13 12:20:00,205.6,205.6,203.39,203.63,11789.0,164.8183,164.8183,163.0467,163.2391,11789.0
2020-03-13 12:30:00,203.63,206.81,203.5,206.34,17238.0,163.2391,165.7883,163.1349,165.4116,17238.0
2020-03-13 12:40:00,206.34,208.43,206.27,208.01,33551.0,165.4116,167.087,165.3555,166.7503,33551.0
2020-03-13 12:50:00,208.08,208.39,206.7,206.7,44467.0,166.8064,167.0549,165.7002,165.7002,44467.0
2020-03-13 13:00:00,206.37,206.82,204.68,204.69,13873.0,165.4356,165.7964,164.0808,164.0889,13873.0
2020-03-13 13:10:00,204.53,206.4,204.33,206.4,7693.0,163.9606,165.4597,163.8003,165.4597,7693.0
2020-03-13 13:20:00,206.6,207.96,206.6,207.57,11115.0,165.62,166.7102,165.62,166.3976,11115.0
2020-03-13 13:30:00,207.67,207.97,206.11,206.72,21732.0,166.4778,166.7182,165.2272,165.7162,21732.0
2020-03-13 13:40:00,206.81,208.49,206.81,208.17,18005.0,165.7883,167.1351,165.7883,166.8786,18005.0
2020-03-13 13:50:00,208.29,208.41,207.36,207.71,10610.0,166.9748,167.071,166.2292,166.5098,10610.0
2020-03-13 14:00:00,207.66,208.36,205.45,206.85,24320.0,166.4697,167.0309,164.6981,165.8204,24320.0
2020-03-13 14:10:00,206.73,208.4,206.72,207.74,16386.0,165.7242,167.063,165.7162,166.5339,16386.0
2020-03-13 14:20:00,207.75,208.82,207.68,207.81,18672.0,166.5419,167.3996,166.4858,166.59,18672.0
2020-03-13 14:30:00,207.65,207.67,206.12,206.37,31703.0,166.4617,166.4778,165.2352,165.4356,31703.0
2020-03-13 14:40:00,206.36,207.91,206.19,206.94,35694.0,165.4276,166.6702,165.2913,165.8926,35694.0
2020-03-13 14:50:00,206.95,207.84,206.58,206.81,36719.0,165.9006,166.614,165.604,165.7883,36719.0
2020-03-13 15:00:00,206.79,208.13,206.28,206.86,31462.0,165.7723,166.8465,165.3635,165.8284,31462.0
2020-03-13 15:10:00,206.64,207.24,205.35,207.0,32493.0,165.6521,166.133,164.6179,165.9407,32493.0
2020-03-13 15:20:00,206.81,207.66,206.33,207.47,31137.0,165.7883,166.4697,165.4036,166.3174,31137.0
2020-03-13 15:30:00,207.49,208.63,202.76,205.39,40743.0,166.3335,167.2473,162.5417,164.65,40743.0
2020-03-13 15:40:00,205.39,211.12,204.81,211.05,70575.0,164.65,169.2434,164.185,169.1873,70575.0
2020-03-13 15:50:00,211.22,213.45,209.07,211.34,197775.0,169.3236,171.1113,167.6001,169.4198,197775.0
2020-03-16 09:30:00,199.69,199.69,194.71,196.72,20084.0,160.0806,160.0806,156.0884,157.6997,20084.0
2020-03-16 09:40:00,193.5,197.13,193.5,194.97,5279.0,155.1184,158.0284,155.1184,156.2969,5279.0
2020-03-16 09:50:00,194.59,198.16,193.97,197.25,27598.0,155.9922,158.8541,155.4952,158.1246,27598.0
2020-03-16 10:00:00,197.64,201.1,194.85,200.53,41710.0,158.4372,161.2109,156.2007,160.754,41710.0
2020-03-16 10:10:00,200.25,200.52,197.71,197.97,22728.0,160.5295,160.746,158.4934,158.7018,22728.0
2020-03-16 10:20:00,198.11,201.98,198.11,201.95,12326.0,158.814,161.9164,158.814,161.8923,12326.0
2020-03-16 10:30:00,201.66,206.0,201.66,205.98,24643.0,161.6599,165.139,161.6599,165.123,24643.0
2020-03-16 10:40:00,205.97,205.97,200.46,200.49,14935.0,165.115,165.115,160.6979,160.7219,14935.0
2020-03-16 10:50:00,200.47,201.8,199.83,200.01,18567.0,160.7059,161.7721,160.1929,160.3371,18567.0
2020-03-16 11:00:00,200.0,201.94,199.65,201.31,14428.0,160.3291,161.8843,160.0486,161.3793,14428.0
2020-03-16 11:10:00,201.17,203.44,201.16,203.32,10005.0,161.2671,163.0868,161.259,162.9906,10005.0
2020-03-16 11:20:00,203.57,204.96,202.14,202.16,17917.0,163.191,164.3053,162.0447,162.0607,17917.0
2020-03-16 11:30:00,202.02,203.16,200.48,200.48,13330.0,161.9485,162.8623,160.7139,160.7139,13330.0
2020-03-16 11:40:00,200.82,201.93,199.94,200.6,28545.0,160.9865,161.8763,160.281,160.8101,28545.0
2020-03-16 11:50:00,200.62,201.86,199.87,201.86,15225.0,160.8262,161.8202,160.2249,161.8202,15225.0
2020-03-16 12:00:00,200.97,202.19,200.81,201.1,10309.0,161.1067,162.0847,160.9785,161.2109,10309.0
2020-03-16 12:10:00,200.93,200.93,198.97,199.02,17633.0,161.0747,161.0747,159.5034,159.5435,17633.0
2020-03-16 12:20:00,198.85,200.07,198.65,198.97,24097.0,159.4072,160.3852,159.2469,159.5034,24097.0
2020-03-16 12:30:00,198.84,200.61,198.84,199.64,13716.0,159.3992,160.8181,159.3992,160.0405,13716.0
2020-03-16 12:40:00,199.74,199.94,197.59,197.62,12116.0,160.1207,160.281,158.3972,158.4212,12116.0
2020-03-16 12:50:00,197.2,197.5,196.24,197.19,13933.0,158.0845,158.325,157.3149,158.0765,13933.0
2020-03-16 13:00:00,196.95,197.61,196.22,196.69,19718.0,157.8841,158.4132,157.2989,157.6757,19718.0
2020-03-16 13:10:00,196.34,197.84,196.34,197.26,15521.0,157.3951,158.5976,157.3951,158.1326,15521.0
2020-03-16 13:20:00,196.94,197.37,195.75,195.9,80565.0,157.8761,158.2208,156.9221,157.0424,80565.0
2020-03-16 13:30:00,195.48,195.48,193.76,194.01,15309.0,156.7057,156.7057,155.3269,155.5273,15309.0
2020-03-16 13:40:00,194.01,194.31,192.95,194.31,14750.0,155.5273,155.7678,154.6775,155.7678,14750.0
2020-03-16 13:50:00,194.08,194.98,193.47,194.73,18235.0,155.5834,156.3049,155.0944,156.1045,18235.0
2020-03-16 14:00:00,194.67,194.87,192.99,194.25,27028.0,156.0564,156.2167,154.7096,155.7197,27028.0
2020-03-16 14:10:00,194.25,195.2,194.11,194.84,22222.0,155.7197,156.4812,155.6074,156.1926,22222.0
2020-03-16 14:20:00,194.87,195.85,194.1,195.84,25570.0,156.2167,157.0023,155.5994,156.9943,25570.0
2020-03-16 14:30:00,195.92,197.53,195.33,196.59,20345.0,157.0584,158.3491,156.5854,157.5955,20345.0
2020-03-16 14:40:00,196.87,196.87,194.83,194.96,17741.0,157.82,157.82,156.1846,156.2888,17741.0
2020-03-16 14:50:00,195.3,196.58,194.48,195.91,27302.0,156.5614,157.5875,155.904,157.0504,27302.0
2020-03-16 15:00:00,196.0,197.27,195.99,197.27,31406.0,157.1226,158.1406,157.1145,158.1406,31406.0
2020-03-16 15:10:00,197.03,197.29,196.26,196.86,95094.0,157.9482,158.1567,157.331,157.812,95094.0
2020-03-16 15:20:00,197.0,197.65,196.75,196.84,42316.0,157.9242,158.4453,157.7238,157.7959,42316.0
2020-03-16 15:30:00,196.8,197.19,194.0,194.73,98302.0,157.7639,158.0765,155.5193,156.1045,98302.0
2020-03-16 15:40:00,194.67,195.32,193.6,193.85,73236.0,156.0564,156.5774,155.1986,155.399,73236.0
2020-03-16 15:50:00,193.51,193.72,186.8,186.97,258486.0,155.1265,155.2948,149.7474,149.8837,258486.0
2020-03-17 09:30:00,190.42,194.85,190.42,191.15,35401.0,152.6494,156.2007,152.6494,153.2346,35401.0
2020-03-17 09:40:00,191.43,195.14,190.89,194.49,27006.0,153.459,156.4331,153.0261,155.9121,27006.0
2020-03-17 09:50:00,194.64,194.76,190.79,191.39,41489.0,156.0323,156.1285,152.946,153.427,41489.0
2020-03-17 10:00:00,191.41,195.91,190.88,194.09,31719.0,153.443,157.0504,153.0181,155.5914,31719.0
2020-03-17 10:10:00,193.9,194.04,192.62,193.0,29258.0,155.4391,155.5513,154.413,154.7176,29258.0
2020-03-17 10:20:00,193.03,194.41,191.65,194.41,37970.0,154.7417,155.8479,153.6354,155.8479,37970.0
2020-03-17 10:30:00,194.44,194.93,193.67,194.91,17070.0,155.872,156.2648,155.2547,156.2488,17070.0
2020-03-17 10:40:00,194.93,197.98,194.72,197.03,18194.0,156.2648,158.7098,156.0964,157.9482,18194.0
2020-03-17 10:50:00,196.23,197.24,195.47,196.37,20559.0,157.3069,158.1166,156.6977,157.4192,20559.0
2020-03-17 11:00:00,196.5,198.53,196.07,198.28,31560.0,157.5234,159.1507,157.1787,158.9503,31560.0
2020-03-17 11:10:00,198.53,201.22,198.18,201.22,20481.0,159.1507,161.3071,158.8701,161.3071,20481.0
2020-03-17 11:20:00,200.8,201.11,200.33,200.46,26231.0,160.9705,161.219,160.5937,160.6979,26231.0
2020-03-17 11:30:00,200.15,201.03,198.61,198.82,12666.0,160.4494,161.1548,159.2148,159.3832,12666.0
2020-03-17 11:40:00,198.74,199.04,197.64,197.64,26405.0,159.3191,159.5596,158.4372,158.4372,26405.0
2020-03-17 11:50:00,197.6,198.94,197.26,198.11,45561.0,158.4052,159.4794,158.1326,158.814,45561.0
2020-03-17 12:00:00,197.99,200.52,196.9,200.52,44774.0,158.7178,160.746,157.844,160.746,44774.0
2020-03-17 12:10:00,200.65,202.56,199.52,199.88,21179.0,160.8502,162.3813,159.9443,160.2329,21179.0
2020-03-17 12:20:00,199.47,200.28,197.46,197.68,12924.0,159.9043,160.5536,158.293,158.4693,12924.0
2020-03-17 12:30:00,197.94,198.85,197.06,197.35,9848.0,158.6777,159.4072,157.9723,158.2048,9848.0
2020-03-17 12:40:00,197.37,198.23,197.32,198.18,11141.0,158.2208,158.9102,158.1807,158.8701,11141.0
2020-03-17 12:50:00,198.17,198.99,197.24,198.99,11445.0,158.8621,159.5195,158.1166,159.5195,11445.0
2020-03-17 13:00:00,199.36,200.85,199.04,199.94,21770.0,159.8161,161.0105,159.5596,160.281,21770.0
2020-03-17 13:10:00,200.17,200.17,197.13,198.05,16541.0,160.4654,160.4654,158.0284,158.7659,16541.0
2020-03-17 13:20:00,198.04,199.8,197.97,199.65,13622.0,158.7579,160.1688,158.7018,160.0486,13622.0
2020-03-17 13:30:00,199.62,202.1,199.11,201.88,16717.0,160.0245,162.0126,159.6157,161.8362,16717.0
2020-03-17 13:40:00,201.77,203.2,201.55,202.85,17302.0,161.748,162.8944,161.5717,162.6138,17302.0
2020-03-17 13:50:00,202.85,204.1,202.39,203.45,19880.0,162.6138,163.6159,162.2451,163.0948,19880.0
2020-03-17 14:00:00,203.47,204.74,202.09,204.74,17801.0,163.1108,164.1289,162.0046,164.1289,17801.0
2020-03-17 14:10:00,204.69,205.53,204.63,205.53,10921.0,164.0889,164.7622,164.0408,164.7622,10921.0
2020-03-17 14:20:00,205.61,205.79,203.74,204.47,17818.0,164.8264,164.9707,163.3273,163.9125,17818.0
2020-03-17 14:30:00,204.74,205.57,203.28,203.53,19419.0,164.1289,164.7943,162.9585,163.1589,19419.0
2020-03-17 14:40:00,203.77,204.29,201.88,202.0,17588.0,163.3513,163.7682,161.8362,161.9324,17588.0
2020-03-17 14:50:00,201.43,201.43,198.19,198.43,38419.0,161.4755,161.4755,158.8782,159.0705,38419.0
2020-03-17 15:00:00,198.16,198.16,192.9,193.48,39091.0,158.8541,158.8541,154.6374,155.1024,39091.0
2020-03-17 15:10:00,193.43,195.55,192.56,195.54,34216.0,155.0623,156.7618,154.3649,156.7538,34216.0
2020-03-17 15:20:00,195.64,196.09,193.09,194.2,20905.0,156.834,157.1947,154.7898,155.6796,20905.0
2020-03-17 15:30:00,194.03,195.25,193.87,194.81,34908.0,155.5433,156.5213,155.415,156.1686,34908.0
2020-03-17 15:40:00,195.0,199.21,195.0,198.22,44130.0,156.3209,159.6958,156.3209,158.9022,44130.0
2020-03-17 15:50:00,197.97,199.22,195.33,198.37,141633.0,158.7018,159.7038,156.5854,159.0225,141633.0
2020-03-18 09:30:00,190.69,190.82,188.0,188.55,48406.0,152.8658,152.97,150.7094,151.1503,48406.0
2020-03-18 09:40:00,188.55,192.37,187.75,191.43,28367.0,151.1503,154.2126,150.509,153.459,28367.0
2020-03-18 09:50:00,191.25,197.67,191.12,195.94,20347.0,153.3147,158.4613,153.2105,157.0745,20347.0
2020-03-18 10:00:00,195.94,197.41,193.83,193.83,16148.0,157.0745,158.2529,155.383,155.383,16148.0
2020-03-18 10:10:00,193.73,198.96,193.69,198.11,32122.0,155.3028,159.4954,155.2707,158.814,32122.0
2020-03-18 10:20:00,197.0,197.44,195.14,196.52,36943.0,157.9242,158.2769,156.4331,157.5394,36943.0
2020-03-18 10:30:00,196.17,198.31,196.04,196.44,18855.0,157.2588,158.9744,157.1546,157.4753,18855.0
2020-03-18 10:40:00,197.05,200.61,196.83,200.61,9898.0,157.9643,160.8181,157.7879,160.8181,9898.0
2020-03-18 10:50:00,200.37,201.52,198.32,200.03,16499.0,160.6257,161.5476,158.9824,160.3532,16499.0
2020-03-18 11:00:00,199.82,200.48,198.38,198.85,23301.0,160.1848,160.7139,159.0305,159.4072,23301.0
2020-03-18 11:10:00,198.48,199.4,197.72,198.12,15173.0,159.1106,159.8481,158.5014,158.822,15173.0
2020-03-18 11:20:00,198.26,201.87,198.26,200.31,20350.0,158.9343,161.8282,158.9343,160.5776,20350.0
2020-03-18 11:30:00,200.3,202.29,199.46,200.24,44381.0,160.5696,162.1649,159.8962,160.5215,44381.0
2020-03-18 11:40:00,200.23,200.46,198.64,200.46,12066.0,160.5135,160.6979,159.2389,160.6979,12066.0
2020-03-18 11:50:00,200.59,202.55,198.36,202.23,32005.0,160.8021,162.3733,159.0144,162.1168,32005.0
2020-03-18 12:00:00,202.21,202.32,199.17,199.9,11743.0,162.1008,162.189,159.6638,160.249,11743.0
2020-03-18 12:10:00,200.18,201.63,198.26,200.37,10560.0,160.4734,161.6358,158.9343,160.6257,10560.0
2020-03-18 12:20:00,200.18,203.4,198.5,202.88,34578.0,160.4734,163.0547,159.1267,162.6379,34578.0
2020-03-18 12:30:00,202.28,202.28,198.66,200.06,15323.0,162.1569,162.1569,159.2549,160.3772,15323.0
2020-03-18 12:40:00,200.06,200.07,196.71,196.74,17054.0,160.3772,160.3852,157.6917,157.7158,17054.0
2020-03-18 12:50:00,196.75,198.58,196.75,197.0,7663.0,157.7238,159.1908,157.7238,157.9242,7663.0
2020-03-18 13:00:00,197.0,197.0,197.0,197.0,0.0,157.9242,157.9242,157.9242,157.9242,0.0
2020-03-18 13:10:00,196.8,198.62,196.01,198.22,15161.0,157.7639,159.2229,157.1306,158.9022,15161.0
2020-03-18 13:20:00,198.45,199.15,197.01,197.1,30008.0,159.0866,159.6477,157.9322,158.0044,30008.0
2020-03-18 13:30:00,197.28,199.95,197.28,198.62,16123.0,158.1487,160.2891,158.1487,159.2229,16123.0
2020-03-18 13:40:00,198.38,199.58,196.38,198.79,32019.0,159.0305,159.9924,157.4272,159.3591,32019.0
2020-03-18 13:50:00,198.78,198.78,196.55,197.29,23100.0,159.3511,159.3511,157.5635,158.1567,23100.0
2020-03-18 14:00:00,197.58,198.05,196.61,197.27,21181.0,158.3892,158.7659,157.6116,158.1406,21181.0
2020-03-18 14:10:00,197.01,198.07,195.71,195.84,43370.0,157.9322,158.782,156.8901,156.9943,43370.0
2020-03-18 14:20:00,195.62,195.62,192.85,194.47,22456.0,156.8179,156.8179,154.5974,155.896,22456.0
2020-03-18 14:30:00,194.04,196.41,193.29,194.79,49558.0,155.5513,157.4512,154.9501,156.1526,49558.0
2020-03-18 14:40:00,194.75,194.76,191.08,192.27,28189.0,156.1205,156.1285,153.1785,154.1324,28189.0
2020-03-18 14:50:00,192.27,193.0,191.29,192.23,36566.0,154.1324,154.7176,153.3468,154.1003,36566.0
2020-03-18 15:00:00,192.41,192.57,189.81,190.45,35448.0,154.2446,154.3729,152.1604,152.6734,35448.0
2020-03-18 15:10:00,190.45,191.33,188.48,190.05,66122.0,152.6734,153.3789,151.0942,152.3528,66122.0
2020-03-18 15:20:00,190.28,191.12,189.3,190.12,85503.0,152.5371,153.2105,151.7515,152.4089,85503.0
2020-03-18 15:30:00,189.21,190.55,187.77,189.0,118723.0,151.6794,152.7536,150.525,151.511,118723.0
2020-03-18 15:40:00,188.83,189.51,187.06,188.84,60339.0,151.3748,151.9199,149.9558,151.3828,60339.0
2020-03-18 15:50:00,188.4,190.96,188.11,189.82,203809.0,151.03,153.0823,150.7976,152.1684,203809.0
2020-03-19 09:30:00,189.98,190.65,188.81,189.75,42185.0,152.2966,152.8337,151.3587,152.1123,42185.0
2020-03-19 09:40:00,189.75,191.11,188.14,190.28,18541.0,152.1123,153.2025,150.8216,152.5371,18541.0
2020-03-19 09:50:00,189.86,191.93,189.46,191.21,25205.0,152.2004,153.8599,151.8798,153.2827,25205.0
2020-03-19 10:00:00,191.37,191.91,190.82,191.25,41885.0,153.4109,153.8438,152.97,153.3147,41885.0
2020-03-19 10:10:00,191.24,191.67,189.28,189.91,37977.0,153.3067,153.6514,151.7355,152.2405,37977.0
2020-03-19 10:20:00,190.25,193.58,190.24,191.68,29276.0,152.5131,155.1826,152.5051,153.6594,29276.0
2020-03-19 10:30:00,191.59,192.76,191.14,192.15,38350.0,153.5873,154.5252,153.2266,154.0362,38350.0
2020-03-19 10:40:00,192.33,192.85,190.29,191.1,26119.0,154.1805,154.5974,152.5452,153.1945,26119.0
2020-03-19 10:50:00,190.88,191.7,189.31,189.31,15167.0,153.0181,153.6755,151.7595,151.7595,15167.0
2020-03-19 11:00:00,190.01,191.57,189.35,190.27,22375.0,152.3207,153.5713,151.7916,152.5291,22375.0
2020-03-19 11:10:00,190.93,191.36,189.82,190.73,16630.0,153.0582,153.4029,152.1684,152.8979,16630.0
2020-03-19 11:20:00,190.55,191.83,189.75,191.19,20476.0,152.7536,153.7797,152.1123,153.2666,20476.0
2020-03-19 11:30:00,191.0,192.01,189.67,190.8,17819.0,153.1143,153.924,152.0481,152.954,17819.0
2020-03-19 11:40:00,190.91,191.73,189.44,190.51,14407.0,153.0422,153.6995,151.8638,152.7215,14407.0
2020-03-19 11:50:00,190.78,190.93,188.75,189.01,21990.0,152.938,153.0582,151.3106,151.519,21990.0
2020-03-19 12:00:00,189.02,190.0,188.45,188.5,26620.0,151.5271,152.3127,151.0701,151.1102,26620.0
2020-03-19 12:10:00,188.48,188.65,187.14,187.91,42955.0,151.0942,151.2305,150.02,150.6372,42955.0
2020-03-19 12:20:00,187.95,188.01,184.06,186.99,60623.0,150.6693,150.7174,147.5509,149.8997,60623.0
2020-03-19 12:30:00,187.24,187.45,185.75,186.78,38759.0,150.1001,150.2685,148.9057,149.7314,38759.0
2020-03-19 12:40:00,186.78,190.3,186.77,188.55,40230.0,149.7314,152.5532,149.7234,151.1503,40230.0
2020-03-19 12:50:00,188.4,191.85,188.01,190.6,22364.0,151.03,153.7957,150.7174,152.7937,22364.0
2020-03-19 13:00:00,189.69,190.76,189.2,189.32,25087.0,152.0642,152.9219,151.6714,151.7676,25087.0
2020-03-19 13:10:00,189.17,190.14,189.05,189.47,11943.0,151.6473,152.4249,151.5511,151.8878,11943.0
2020-03-19 13:20:00,189.82,190.66,188.75,188.9,20184.0,152.1684,152.8418,151.3106,151.4309,20184.0
2020-03-19 13:30:00,189.15,189.4,188.24,189.02,10432.0,151.6313,151.8317,150.9018,151.5271,10432.0
2020-03-19 13:40:00,189.02,189.14,188.24,188.9,15338.0,151.5271,151.6233,150.9018,151.4309,15338.0
2020-03-19 13:50:00,189.02,189.19,187.31,187.31,18661.0,151.5271,151.6633,150.1563,150.1563,18661.0
2020-03-19 14:00:00,186.94,188.76,186.87,187.09,12540.0,149.8596,151.3186,149.8035,149.9799,12540.0
2020-03-19 14:10:00,187.3,188.83,186.4,188.82,15140.0,150.1482,151.3748,149.4268,151.3667,15140.0
2020-03-19 14:20:00,188.73,189.21,187.83,188.46,15631.0,151.2946,151.6794,150.5731,151.0781,15631.0
2020-03-19 14:30:00,188.45,189.44,188.17,189.21,26049.0,151.0701,151.8638,150.8457,151.6794,26049.0
2020-03-19 14:40:00,189.07,189.29,188.34,189.04,24418.0,151.5671,151.7435,150.9819,151.5431,24418.0
2020-03-19 14:50:00,189.08,189.11,188.06,188.71,18911.0,151.5752,151.5992,150.7575,151.2786,18911.0
2020-03-19 15:00:00,188.65,188.77,186.84,187.5,30069.0,151.2305,151.3267,149.7795,150.3086,30069.0
2020-03-19 15:10:00,187.56,189.39,187.28,189.1,42950.0,150.3567,151.8237,150.1322,151.5912,42950.0
2020-03-19 15:20:00,189.24,189.43,187.9,188.07,38564.0,151.7034,151.8557,150.6292,150.7655,38564.0
2020-03-19 15:30:00,188.25,189.26,187.29,189.1,33134.0,150.9098,151.7195,150.1402,151.5912,33134.0
2020-03-19 15:40:00,189.0,189.56,188.28,189.05,45955.0,151.511,151.96,150.9338,151.5511,45955.0
2020-03-19 15:50:00,189.11,189.32,186.04,187.72,194302.0,151.5992,151.7676,149.1382,150.4849,194302.0
2020-03-20 09:30:00,186.26,186.62,183.86,185.3,164389.0,149.3145,149.6031,147.3906,148.5449,164389.0
2020-03-20 09:40:00,185.3,185.5,181.5,182.52,26052.0,148.5449,148.7053,145.4987,146.3164,26052.0
2020-03-20 09:50:00,182.65,184.11,180.77,181.02,27667.0,146.4206,147.591,144.9135,145.1139,27667.0
2020-03-20 10:00:00,181.02,182.71,180.55,181.7,90726.0,145.1139,146.4687,144.7371,145.659,90726.0
2020-03-20 10:10:00,181.75,182.7,180.02,181.45,33936.0,145.6991,146.4607,144.3123,145.4586,33936.0
2020-03-20 10:20:00,180.75,183.58,180.75,182.14,17290.0,144.8975,147.1661,144.8975,146.0117,17290.0
2020-03-20 10:30:00,182.26,183.0,180.89,181.96,21113.0,146.1079,146.7012,145.0097,145.8674,21113.0
2020-03-20 10:40:00,181.95,183.2,180.85,183.1,42053.0,145.8594,146.8615,144.9776,146.7813,42053.0
2020-03-20 10:50:00,183.68,186.02,183.01,185.14,36898.0,147.2463,149.1221,146.7092,148.4167,36898.0
2020-03-20 11:00:00,185.15,190.0,184.76,189.5,47268.0,148.4247,152.3127,148.1121,151.9119,47268.0
2020-03-20 11:10:00,189.18,189.87,186.84,188.77,83572.0,151.6553,152.2085,149.7795,151.3267,83572.0
2020-03-20 11:20:00,188.77,188.83,185.37,185.37,41132.0,151.3267,151.3748,148.6011,148.6011,41132.0
2020-03-20 11:30:00,185.83,186.2,184.44,184.69,19118.0,148.9698,149.2664,147.8555,148.0559,19118.0
2020-03-20 11:40:00,184.7,184.7,183.27,184.21,19771.0,148.064,148.064,146.9176,147.6711,19771.0
2020-03-20 11:50:00,184.31,184.31,182.52,184.0,14562.0,147.7513,147.7513,146.3164,147.5028,14562.0
2020-03-20 12:00:00,184.0,184.21,181.82,181.96,19854.0,147.5028,147.6711,145.7552,145.8674,19854.0
2020-03-20 12:10:00,182.07,183.1,180.89,182.76,16108.0,145.9556,146.7813,145.0097,146.5088,16108.0
2020-03-20 12:20:00,183.03,183.6,181.89,182.86,19815.0,146.7252,147.1821,145.8113,146.5889,19815.0
2020-03-20 12:30:00,182.85,183.97,182.55,183.52,13471.0,146.5809,147.4788,146.3404,147.118,13471.0
2020-03-20 12:40:00,183.53,184.53,182.6,182.88,17945.0,147.126,147.9277,146.3805,146.605,17945.0
2020-03-20 12:50:00,183.31,184.25,182.69,182.75,15146.0,146.9497,147.7032,146.4526,146.5007,15146.0
2020-03-20 13:00:00,182.84,184.0,182.54,183.38,13473.0,146.5729,147.5028,146.3324,147.0058,13473.0
2020-03-20 13:10:00,183.14,184.43,182.84,183.89,24300.0,146.8134,147.8475,146.5729,147.4146,24300.0
2020-03-20 13:20:00,183.21,183.55,181.56,182.05,13032.0,146.8695,147.1421,145.5468,145.9396,13032.0
2020-03-20 13:30:00,182.45,183.78,181.62,183.54,19171.0,146.2603,147.3264,145.5949,147.134,19171.0
2020-03-20 13:40:00,183.38,184.49,183.13,183.76,17281.0,147.0058,147.8956,146.8054,147.3104,17281.0
2020-03-20 13:50:00,183.82,184.0,182.82,183.37,18207.0,147.3585,147.5028,146.5569,146.9978,18207.0
2020-03-20 14:00:00,183.46,183.89,182.49,183.01,12288.0,147.0699,147.4146,146.2923,146.7092,12288.0
2020-03-20 14:10:00,182.95,182.95,180.78,181.95,20091.0,146.6611,146.6611,144.9215,145.8594,20091.0
2020-03-20 14:20:00,182.43,182.63,180.37,180.88,21712.0,146.2442,146.4045,144.5928,145.0017,21712.0
2020-03-20 14:30:00,180.29,181.18,178.55,179.16,29212.0,144.5287,145.2422,143.1338,143.6228,29212.0
2020-03-20 14:40:00,179.3,179.68,178.3,179.07,38329.0,143.7351,144.0397,142.9334,143.5507,38329.0
2020-03-20 14:50:00,179.35,179.6,178.6,179.09,42086.0,143.7752,143.9756,143.1739,143.5667,42086.0
2020-03-20 15:00:00,179.14,179.64,178.0,178.01,18695.0,143.6068,144.0076,142.6929,142.7009,18695.0
2020-03-20 15:10:00,178.28,179.12,175.28,175.28,28321.0,142.9174,143.5908,140.5125,140.5125,28321.0
2020-03-20 15:20:00,175.33,177.83,175.0,177.76,34863.0,140.5525,142.5566,140.288,142.5005,34863.0
2020-03-20 15:30:00,177.77,178.25,174.04,175.65,51956.0,142.5086,142.8933,139.5184,140.8091,51956.0
2020-03-20 15:40:00,175.52,175.92,171.11,171.12,87959.0,140.7048,141.0255,137.1696,137.1776,87959.0
2020-03-20 15:50:00,170.65,171.91,169.15,171.18,164819.0,136.8008,137.8109,135.5984,137.2257,164819.0
2020-03-23 09:30:00,170.32,173.18,165.22,166.18,85459.0,136.5363,138.829,132.4479,133.2175,85459.0
2020-03-23 09:40:00,166.18,168.37,165.92,167.78,54862.0,133.2175,134.9731,133.009,134.5001,54862.0
2020-03-23 09:50:00,167.8,172.66,167.8,171.64,40003.0,134.5161,138.4121,134.5161,137.5945,40003.0
2020-03-23 10:00:00,171.31,171.64,168.39,169.37,12991.0,137.3299,137.5945,134.9891,135.7747,12991.0
2020-03-23 10:10:00,170.26,171.5,167.25,167.79,19051.0,136.4882,137.4822,134.0752,134.5081,19051.0
2020-03-23 10:20:00,167.17,168.95,166.86,168.95,13930.0,134.0111,135.438,133.7626,135.438,13930.0
2020-03-23 10:30:00,168.5,171.21,168.11,169.87,26877.0,135.0773,137.2498,134.7647,136.1755,26877.0
2020-03-23 10:40:00,169.86,171.62,168.83,169.59,24872.0,136.1675,137.5784,135.3418,135.9511,24872.0
2020-03-23 10:50:00,169.64,170.36,165.0,165.5,45306.0,135.9912,136.5684,132.2715,132.6724,45306.0
2020-03-23 11:00:00,165.53,166.79,163.5,166.78,18189.0,132.6964,133.7065,131.0691,133.6985,18189.0
2020-03-23 11:10:00,166.78,166.78,162.37,163.33,32623.0,133.6985,133.6985,130.1632,130.9328,32623.0
2020-03-23 11:20:00,163.49,164.08,161.74,162.0,29774.0,131.0611,131.534,129.6582,129.8666,29774.0
2020-03-23 11:30:00,162.08,163.52,160.36,161.49,45869.0,129.9307,131.0851,128.5519,129.4578,45869.0
2020-03-23 11:40:00,160.89,162.12,160.0,161.41,30262.0,128.9768,129.9628,128.2633,129.3936,30262.0
2020-03-23 11:50:00,161.03,162.93,160.35,162.37,23570.0,129.089,130.6121,128.5439,130.1632,23570.0
2020-03-23 12:00:00,162.31,163.87,161.66,161.99,24514.0,130.1151,131.3657,129.594,129.8586,24514.0
2020-03-23 12:10:00,161.61,164.33,160.74,163.5,22175.0,129.554,131.7344,128.8565,131.0691,22175.0
2020-03-23 12:20:00,163.4,164.59,163.32,164.1,14146.0,130.9889,131.9429,130.9248,131.5501,14146.0
2020-03-23 12:30:00,164.13,164.51,162.91,164.33,22118.0,131.5741,131.8787,130.5961,131.7344,22118.0
2020-03-23 12:40:00,164.43,164.77,163.29,164.71,15150.0,131.8146,132.0872,130.9007,132.0391,15150.0
2020-03-23 12:50:00,164.35,164.75,163.21,164.13,21533.0,131.7505,132.0711,130.8366,131.5741,21533.0
2020-03-23 13:00:00,164.3,165.61,163.65,165.56,15579.0,131.7104,132.7605,131.1893,132.7205,15579.0
2020-03-23 13:10:00,165.79,167.18,164.25,164.53,12210.0,132.9048,134.0191,131.6703,131.8948,12210.0
2020-03-23 13:20:00,164.53,164.96,163.0,163.43,15640.0,131.8948,132.2395,130.6682,131.013,15640.0
2020-03-23 13:30:00,163.39,164.22,162.0,162.47,18563.0,130.9809,131.6463,129.8666,130.2434,18563.0
2020-03-23 13:40:00,162.5,163.0,161.07,162.55,18278.0,130.2674,130.6682,129.1211,130.3075,18278.0
2020-03-23 13:50:00,163.32,163.32,158.71,159.23,35531.0,130.9248,130.9248,127.2292,127.646,35531.0
2020-03-23 14:00:00,158.99,159.22,157.55,157.55,25897.0,127.4536,127.638,126.2993,126.2993,25897.0
2020-03-23 14:10:00,157.41,160.42,157.41,159.01,14233.0,126.187,128.6,126.187,127.4697,14233.0
2020-03-23 14:20:00,158.71,162.37,158.25,161.42,17364.0,127.2292,130.1632,126.8604,129.4016,17364.0
2020-03-23 14:30:00,161.02,161.76,160.05,161.15,15912.0,129.081,129.6742,128.3034,129.1852,15912.0
2020-03-23 14:40:00,161.44,162.5,159.95,160.53,21935.0,129.4177,130.2674,128.2232,128.6882,21935.0
2020-03-23 14:50:00,160.21,160.82,159.06,159.15,20910.0,128.4317,128.9207,127.5098,127.5819,20910.0
2020-03-23 15:00:00,159.37,159.8,157.46,158.68,30614.0,127.7583,128.103,126.2271,127.2051,30614.0
2020-03-23 15:10:00,158.65,161.23,157.92,157.93,39418.0,127.1811,129.2493,126.5959,126.6039,39418.0
2020-03-23 15:20:00,157.59,157.82,155.37,156.69,72855.0,126.3313,126.5157,124.5517,125.6099,72855.0
2020-03-23 15:30:00,156.69,157.62,156.44,157.22,59897.0,125.6099,126.3554,125.4094,126.0347,59897.0
2020-03-23 15:40:00,156.93,159.0,156.73,158.77,72316.0,125.8023,127.4617,125.6419,127.2773,72316.0
2020-03-23 15:50:00,159.11,161.55,158.65,160.3,180307.0,127.5498,129.5059,127.1811,128.5038,180307.0
2020-03-24 09:30:00,163.0,167.01,162.02,164.21,52847.0,130.6682,133.8828,129.8826,131.6382,52847.0
2020-03-24 09:40:00,164.16,165.08,161.66,162.41,32007.0,131.5982,132.3357,129.594,130.1953,32007.0
2020-03-24 09:50:00,162.92,162.92,160.31,161.44,33152.0,130.6041,130.6041,128.5118,129.4177,33152.0
2020-03-24 10:00:00,161.16,163.88,160.4,160.45,27108.0,129.1932,131.3737,128.584,128.624,27108.0
2020-03-24 10:10:00,160.9,161.37,159.08,160.01,19707.0,128.9848,129.3616,127.5258,128.2713,19707.0
2020-03-24 10:20:00,160.28,162.63,160.28,162.63,26957.0,128.4878,130.3716,128.4878,130.3716,26957.0
2020-03-24 10:30:00,162.55,167.0,162.54,166.93,25214.0,130.3075,133.8748,130.2995,133.8187,25214.0
2020-03-24 10:40:00,166.95,170.44,165.83,169.2,21237.0,133.8347,136.6325,132.9369,135.6384,21237.0
2020-03-24 10:50:00,169.21,169.21,165.94,166.48,20072.0,135.6465,135.6465,133.0251,133.458,20072.0
2020-03-24 11:00:00,166.54,167.12,163.26,163.51,34863.0,133.5061,133.971,130.8767,131.0771,34863.0
2020-03-24 11:10:00,163.31,164.19,162.86,163.98,47620.0,130.9168,131.6222,130.556,131.4539,47620.0
2020-03-24 11:20:00,163.61,165.41,163.61,164.19,18270.0,131.1572,132.6002,131.1572,131.6222,18270.0
2020-03-24 11:30:00,164.75,164.82,161.76,162.75,30755.0,132.0711,132.1272,129.6742,130.4678,30755.0
2020-03-24 11:40:00,162.46,162.8,161.22,162.47,33683.0,130.2354,130.5079,129.2413,130.2434,33683.0
2020-03-24 11:50:00,162.85,167.17,162.52,167.17,23568.0,130.548,134.0111,130.2835,134.0111,23568.0
2020-03-24 12:00:00,166.67,167.87,165.53,167.13,12818.0,133.6103,134.5723,132.6964,133.979,12818.0
2020-03-24 12:10:00,166.87,167.96,165.24,167.65,19155.0,133.7706,134.6444,132.4639,134.3959,19155.0
2020-03-24 12:20:00,167.41,168.49,166.79,168.16,17567.0,134.2035,135.0693,133.7065,134.8047,17567.0
2020-03-24 12:30:00,168.17,169.22,167.7,168.99,18546.0,134.8128,135.6545,134.436,135.4701,18546.0
2020-03-24 12:40:00,168.92,169.46,167.6,167.6,53770.0,135.414,135.8469,134.3558,134.3558,53770.0
2020-03-24 12:50:00,167.67,168.24,166.37,166.43,11332.0,134.4119,134.8689,133.3698,133.4179,11332.0
2020-03-24 13:00:00,166.51,166.51,164.6,164.6,15590.0,133.482,133.482,131.9509,131.9509,15590.0
2020-03-24 13:10:00,164.12,166.02,164.0,165.52,26691.0,131.5661,133.0892,131.4699,132.6884,26691.0
2020-03-24 13:20:00,165.28,165.93,164.55,165.57,20184.0,132.496,133.0171,131.9108,132.7285,20184.0
2020-03-24 13:30:00,165.62,167.11,165.36,166.39,35372.0,132.7686,133.963,132.5601,133.3858,35372.0
2020-03-24 13:40:00,166.45,166.5,164.29,164.82,28658.0,133.4339,133.474,131.7024,132.1272,28658.0
2020-03-24 13:50:00,164.67,164.93,162.66,163.71,25220.0,132.007,132.2154,130.3957,131.2374,25220.0
2020-03-24 14:00:00,163.52,164.37,161.81,162.44,15540.0,131.0851,131.7665,129.7143,130.2193,15540.0
2020-03-24 14:10:00,162.5,164.06,162.17,163.55,26281.0,130.2674,131.518,130.0029,131.1091,26281.0
2020-03-24 14:20:00,163.15,164.75,161.93,164.71,12539.0,130.7885,132.0711,129.8105,132.0391,12539.0
2020-03-24 14:30:00,164.72,165.55,164.43,165.17,10219.0,132.0471,132.7124,131.8146,132.4078,10219.0
2020-03-24 14:40:00,165.18,165.18,163.24,164.03,15999.0,132.4158,132.4158,130.8606,131.4939,15999.0
2020-03-24 14:50:00,164.0,165.4,163.96,165.4,20955.0,131.4699,132.5922,131.4378,132.5922,20955.0
2020-03-24 15:00:00,165.3,165.98,164.44,164.71,35341.0,132.512,133.0571,131.8226,132.0391,35341.0
2020-03-24 15:10:00,165.35,166.35,164.41,165.37,33275.0,132.5521,133.3538,131.7986,132.5681,33275.0
2020-03-24 15:20:00,165.22,166.0,163.65,165.66,30961.0,132.4479,133.0732,131.1893,132.8006,30961.0
2020-03-24 15:30:00,166.0,167.13,165.25,166.73,22781.0,133.0732,133.979,132.4719,133.6584,22781.0
2020-03-24 15:40:00,166.62,167.36,165.5,166.3,32776.0,133.5702,134.1634,132.6724,133.3137,32776.0
2020-03-24 15:50:00,166.54,169.53,166.29,168.73,144225.0,133.5061,135.903,133.3057,135.2617,144225.0
2020-03-25 09:30:00,168.0,169.0,165.01,167.97,38287.0,134.6765,135.4781,132.2796,134.6524,38287.0
2020-03-25 09:40:00,168.67,172.32,168.67,171.06,16206.0,135.2136,138.1396,135.2136,137.1295,16206.0
2020-03-25 09:50:00,170.41,171.48,167.62,168.0,16396.0,136.6084,137.4662,134.3718,134.6765,16396.0
2020-03-25 10:00:00,167.76,171.55,167.75,170.83,12379.0,134.4841,137.5223,134.4761,136.9451,12379.0
2020-03-25 10:10:00,171.12,174.6,170.34,173.38,20021.0,137.1776,139.9673,136.5523,138.9893,20021.0
2020-03-25 10:20:00,172.43,175.0,172.43,175.0,12563.0,138.2278,140.288,138.2278,140.288,12563.0
2020-03-25 10:30:00,175.0,177.02,173.06,174.19,17633.0,140.288,141.9073,138.7328,139.6387,17633.0
2020-03-25 10:40:00,174.18,175.78,173.51,175.1,9258.0,139.6306,140.9133,139.0935,140.3682,9258.0
2020-03-25 10:50:00,175.4,177.82,174.66,177.2,15002.0,140.6087,142.5486,140.0154,142.0516,15002.0
2020-03-25 11:00:00,176.43,178.85,175.05,178.83,9022.0,141.4343,143.3743,140.3281,143.3583,9022.0
2020-03-25 11:10:00,178.75,178.75,175.75,176.89,25193.0,143.2942,143.2942,140.8892,141.8031,25193.0
2020-03-25 11:20:00,177.06,178.75,176.45,176.45,21283.0,141.9394,143.2942,141.4504,141.4504,21283.0
2020-03-25 11:30:00,176.8,179.12,176.18,178.61,14478.0,141.731,143.5908,141.2339,143.1819,14478.0
2020-03-25 11:40:00,178.85,180.53,178.06,180.23,16983.0,143.3743,144.7211,142.741,144.4806,16983.0
2020-03-25 11:50:00,179.79,180.12,176.96,177.99,23549.0,144.1279,144.3924,141.8592,142.6849,23549.0
2020-03-25 12:00:00,177.76,179.73,177.46,178.79,8031.0,142.5005,144.0798,142.26,143.3262,8031.0
2020-03-25 12:10:00,178.56,180.76,178.28,179.88,9137.0,143.1419,144.9055,142.9174,144.2,9137.0
2020-03-25 12:20:00,180.31,181.41,179.13,180.51,13994.0,144.5447,145.4265,143.5988,144.7051,13994.0
2020-03-25 12:30:00,180.4,180.5,179.31,179.94,19752.0,144.6169,144.697,143.7431,144.2481,19752.0
2020-03-25 12:40:00,179.9,182.48,179.38,181.83,30051.0,144.2161,146.2843,143.7992,145.7632,30051.0
2020-03-25 12:50:00,181.83,182.65,180.57,181.87,26084.0,145.7632,146.4206,144.7532,145.7953,26084.0
2020-03-25 13:00:00,182.56,185.11,182.02,184.8,12632.0,146.3484,148.3926,145.9155,148.1441,12632.0
2020-03-25 13:10:00,184.74,186.12,183.91,185.73,17742.0,148.096,149.2023,147.4307,148.8896,17742.0
2020-03-25 13:20:00,185.73,185.96,183.7,185.21,26374.0,148.8896,149.074,147.2623,148.4728,26374.0
2020-03-25 13:30:00,185.19,186.83,184.2,186.08,12601.0,148.4568,149.7715,147.6631,149.1702,12601.0
2020-03-25 13:40:00,186.0,187.08,184.77,185.92,14355.0,149.1061,149.9719,148.1201,149.042,14355.0
2020-03-25 13:50:00,185.92,186.19,184.27,184.39,13631.0,149.042,149.2584,147.7192,147.8154,13631.0
2020-03-25 14:00:00,184.74,185.55,182.09,183.0,13631.0,148.096,148.7454,145.9717,146.7012,13631.0
2020-03-25 14:10:00,183.47,185.26,183.04,184.62,9559.0,147.0779,148.5129,146.7332,147.9998,9559.0
2020-03-25 14:20:00,184.51,185.22,181.77,183.07,12673.0,147.9116,148.4808,145.7151,146.7573,12673.0
2020-03-25 14:30:00,183.12,183.12,179.1,181.93,8744.0,146.7974,146.7974,143.5747,145.8434,8744.0
2020-03-25 14:40:00,182.04,183.04,180.95,182.98,12295.0,145.9316,146.7332,145.0578,146.6851,12295.0
2020-03-25 14:50:00,182.46,183.47,180.97,183.42,13868.0,146.2683,147.0779,145.0738,147.0378,13868.0
2020-03-25 15:00:00,183.08,183.26,181.25,181.54,28531.0,146.7653,146.9096,145.2983,145.5308,28531.0
2020-03-25 15:10:00,181.56,182.89,181.27,181.69,30107.0,145.5468,146.613,145.3143,145.651,30107.0
2020-03-25 15:20:00,182.01,182.4,179.47,180.58,31127.0,145.9075,146.2202,143.8713,144.7612,31127.0
2020-03-25 15:30:00,180.48,181.96,180.47,180.71,25140.0,144.681,145.8674,144.673,144.8654,25140.0
2020-03-25 15:40:00,180.7,181.42,177.62,178.53,53132.0,144.8574,145.4346,142.3883,143.1178,53132.0
2020-03-25 15:50:00,178.92,178.92,175.46,177.25,176783.0,143.4304,143.4304,140.6567,142.0917,176783.0
2020-03-26 09:30:00,176.54,178.08,175.34,176.3,24125.0,141.5225,142.7571,140.5606,141.3301,24125.0
2020-03-26 09:40:00,176.47,178.44,176.02,177.77,24467.0,141.4664,143.0457,141.1057,142.5086,24467.0
2020-03-26 09:50:00,177.43,179.5,176.61,178.88,9162.0,142.236,143.8954,141.5786,143.3984,9162.0
2020-03-26 10:00:00,178.47,179.93,177.64,179.19,11433.0,143.0697,144.2401,142.4043,143.6469,11433.0
2020-03-26 10:10:00,179.56,181.16,179.14,180.52,13508.0,143.9435,145.2261,143.6068,144.7131,13508.0
2020-03-26 10:20:00,180.74,180.84,178.31,178.84,17672.0,144.8894,144.9696,142.9414,143.3663,17672.0
2020-03-26 10:30:00,178.71,179.8,177.23,178.04,36040.0,143.2621,144.1359,142.0757,142.725,36040.0
2020-03-26 10:40:00,177.89,177.96,175.6,175.87,12496.0,142.6047,142.6609,140.769,140.9854,12496.0
2020-03-26 10:50:00,176.03,177.56,175.65,177.55,11209.0,141.1137,142.3402,140.8091,142.3322,11209.0
2020-03-26 11:00:00,177.44,177.44,175.45,175.46,11176.0,142.244,142.244,140.6487,140.6567,11176.0
2020-03-26 11:10:00,175.33,175.58,174.8,175.05,8488.0,140.5525,140.7529,140.1277,140.3281,8488.0
2020-03-26 11:20:00,175.37,176.75,175.21,176.28,10279.0,140.5846,141.6909,140.4563,141.3141,10279.0
2020-03-26 11:30:00,176.28,177.06,175.71,175.96,8002.0,141.3141,141.9394,140.8572,141.0576,8002.0
2020-03-26 11:40:00,176.25,176.49,175.53,176.49,8906.0,141.29,141.4824,140.7129,141.4824,8906.0
2020-03-26 11:50:00,176.6,176.74,175.43,176.07,21010.0,141.5706,141.6829,140.6327,141.1458,21010.0
2020-03-26 12:00:00,176.11,177.03,175.76,176.33,11792.0,141.1778,141.9153,140.8972,141.3542,11792.0
2020-03-26 12:10:00,176.25,177.33,175.12,175.14,59981.0,141.29,142.1558,140.3842,140.4002,59981.0
2020-03-26 12:20:00,175.31,176.07,174.9,175.37,17381.0,140.5365,141.1458,140.2078,140.5846,17381.0
2020-03-26 12:30:00,175.63,177.0,175.43,177.0,12108.0,140.793,141.8913,140.6327,141.8913,12108.0
2020-03-26 12:40:00,176.94,176.96,175.92,175.92,15495.0,141.8432,141.8592,141.0255,141.0255,15495.0
2020-03-26 12:50:00,175.84,176.19,175.07,175.22,19204.0,140.9614,141.242,140.3441,140.4644,19204.0
2020-03-26 13:00:00,175.4,175.41,174.07,174.61,30601.0,140.6087,140.6167,139.5425,139.9754,30601.0
2020-03-26 13:10:00,174.23,175.65,174.0,175.23,27786.0,139.6707,140.8091,139.4863,140.4724,27786.0
2020-03-26 13:20:00,175.54,176.31,174.58,176.25,8935.0,140.7209,141.3381,139.9513,141.29,8935.0
2020-03-26 13:30:00,176.05,178.09,175.75,178.0,28099.0,141.1297,142.7651,140.8892,142.6929,28099.0
2020-03-26 13:40:00,178.05,178.2,177.16,178.07,12737.0,142.733,142.8533,142.0195,142.749,12737.0
2020-03-26 13:50:00,177.79,178.66,177.39,177.83,19348.0,142.5246,143.222,142.2039,142.5566,19348.0
2020-03-26 14:00:00,178.05,178.69,177.45,177.85,22136.0,142.733,143.2461,142.252,142.5727,22136.0
2020-03-26 14:10:00,178.18,180.44,178.0,180.0,17334.0,142.8372,144.6489,142.6929,144.2962,17334.0
2020-03-26 14:20:00,179.93,181.12,179.79,180.52,28934.0,144.2401,145.1941,144.1279,144.7131,28934.0
2020-03-26 14:30:00,180.55,182.17,180.55,181.89,15656.0,144.7371,146.0358,144.7371,145.8113,15656.0
2020-03-26 14:40:00,181.78,182.22,181.36,181.95,21135.0,145.7231,146.0759,145.3865,145.8594,21135.0
2020-03-26 14:50:00,182.16,182.97,182.0,182.52,14125.0,146.0278,146.6771,145.8995,146.3164,14125.0
2020-03-26 15:00:00,182.16,183.15,181.98,182.97,12641.0,146.0278,146.8214,145.8835,146.6771,12641.0
2020-03-26 15:10:00,182.97,182.97,181.65,182.95,33841.0,146.6771,146.6771,145.6189,146.6611,33841.0
2020-03-26 15:20:00,182.95,184.36,182.83,184.13,18437.0,146.6611,147.7914,146.5649,147.607,18437.0
2020-03-26 15:30:00,184.16,186.18,183.48,184.2,30794.0,147.6311,149.2504,147.0859,147.6631,30794.0
2020-03-26 15:40:00,184.43,184.69,182.4,183.19,45478.0,147.8475,148.0559,146.2202,146.8535,45478.0
2020-03-26 15:50:00,183.55,189.34,183.47,188.12,159809.0,147.1421,151.7836,147.0779,150.8056,159809.0
2020-03-27 09:30:00,184.8,186.47,183.53,186.08,25121.0,148.1441,149.4829,147.126,149.1702,25121.0
2020-03-27 09:40:00,186.12,189.74,185.88,188.9,23023.0,149.2023,152.1042,149.0099,151.4309,23023.0
2020-03-27 09:50:00,188.27,191.08,187.7,189.02,19299.0,150.9258,153.1785,150.4689,151.5271,19299.0
2020-03-27 10:00:00,188.5,190.88,188.46,190.62,24245.0,151.1102,153.0181,151.0781,152.8097,24245.0
2020-03-27 10:10:00,190.63,191.0,187.74,188.65,21770.0,152.8177,153.1143,150.501,151.2305,21770.0
2020-03-27 10:20:00,188.95,189.75,187.89,188.54,23381.0,151.4709,152.1123,150.6212,151.1423,23381.0
2020-03-27 10:30:00,188.69,189.17,187.41,189.17,60648.0,151.2625,151.6473,150.2364,151.6473,60648.0
2020-03-27 10:40:00,189.17,190.86,188.65,190.86,23590.0,151.6473,153.0021,151.2305,153.0021,23590.0
2020-03-27 10:50:00,190.71,193.4,190.71,192.58,10854.0,152.8818,155.0383,152.8818,154.3809,10854.0
2020-03-27 11:00:00,192.62,194.42,192.51,194.42,21419.0,154.413,155.856,154.3248,155.856,21419.0
2020-03-27 11:10:00,194.05,194.25,192.62,193.23,20915.0,155.5593,155.7197,154.413,154.902,20915.0
2020-03-27 11:20:00,193.21,193.23,191.4,192.87,12200.0,154.886,154.902,153.435,154.6134,12200.0
2020-03-27 11:30:00,192.63,194.33,192.56,192.69,15620.0,154.421,155.7838,154.3649,154.4691,15620.0
2020-03-27 11:40:00,192.91,192.91,190.93,191.23,8057.0,154.6455,154.6455,153.0582,153.2987,8057.0
2020-03-27 11:50:00,191.04,191.68,190.13,191.35,11920.0,153.1464,153.6594,152.4169,153.3949,11920.0
2020-03-27 12:00:00,191.44,192.92,191.26,192.59,12026.0,153.467,154.6535,153.3228,154.3889,12026.0
2020-03-27 12:10:00,192.87,194.11,192.58,192.96,13003.0,154.6134,155.6074,154.3809,154.6855,13003.0
2020-03-27 12:20:00,192.84,192.84,191.84,192.39,10424.0,154.5894,154.5894,153.7877,154.2286,10424.0
2020-03-27 12:30:00,191.91,194.12,191.9,194.12,9503.0,153.8438,155.6155,153.8358,155.6155,9503.0
2020-03-27 12:40:00,194.49,194.49,193.35,193.36,9237.0,155.9121,155.9121,154.9982,155.0062,9237.0
2020-03-27 12:50:00,193.66,196.1,193.55,195.78,17017.0,155.2467,157.2027,155.1585,156.9462,17017.0
2020-03-27 13:00:00,195.52,195.99,195.04,195.78,28582.0,156.7378,157.1145,156.353,156.9462,28582.0
2020-03-27 13:10:00,195.78,196.37,195.44,196.03,13482.0,156.9462,157.4192,156.6736,157.1466,13482.0
2020-03-27 13:20:00,195.93,197.95,195.85,196.26,15120.0,157.0664,158.6858,157.0023,157.331,15120.0
2020-03-27 13:30:00,196.3,196.43,195.33,196.03,23960.0,157.363,157.4673,156.5854,157.1466,23960.0
2020-03-27 13:40:00,195.73,196.39,194.87,196.01,17916.0,156.9061,157.4352,156.2167,157.1306,17916.0
2020-03-27 13:50:00,196.07,196.49,195.15,195.32,19474.0,157.1787,157.5154,156.4412,156.5774,19474.0
2020-03-27 14:00:00,195.17,195.78,193.94,194.0,38132.0,156.4572,156.9462,155.4712,155.5193,38132.0
2020-03-27 14:10:00,194.16,194.47,193.09,193.81,38514.0,155.6475,155.896,154.7898,155.3669,38514.0
2020-03-27 14:20:00,193.63,193.71,192.59,193.06,35685.0,155.2227,155.2868,154.3889,154.7657,35685.0
2020-03-27 14:30:00,192.97,194.21,192.8,194.07,18927.0,154.6936,155.6876,154.5573,155.5754,18927.0
2020-03-27 14:40:00,193.97,194.28,193.62,193.87,14100.0,155.4952,155.7437,155.2146,155.415,14100.0
2020-03-27 14:50:00,193.5,193.8,191.81,193.8,69043.0,155.1184,155.3589,153.7637,155.3589,69043.0
2020-03-27 15:00:00,193.64,195.61,192.96,195.49,17719.0,155.2307,156.8099,154.6855,156.7137,17719.0
2020-03-27 15:10:00,195.25,196.85,195.11,196.85,17261.0,156.5213,157.8039,156.4091,157.8039,17261.0
2020-03-27 15:20:00,196.83,196.92,195.79,196.08,36254.0,157.7879,157.8601,156.9542,157.1867,36254.0
2020-03-27 15:30:00,196.24,196.38,192.31,192.78,76947.0,157.3149,157.4272,154.1645,154.5413,76947.0
2020-03-27 15:40:00,192.35,193.24,190.45,190.95,91445.0,154.1965,154.91,152.6734,153.0742,91445.0
2020-03-27 15:50:00,190.55,192.07,189.76,191.8,152778.0,152.7536,153.9721,152.1203,153.7556,152778.0
2020-03-30 09:30:00,195.86,198.63,191.08,191.32,26387.0,157.0103,159.2309,153.1785,153.3708,26387.0
2020-03-30 09:40:00,192.28,193.09,190.31,190.31,13777.0,154.1404,154.7898,152.5612,152.5612,13777.0
2020-03-30 09:50:00,190.83,193.23,190.82,193.02,9490.0,152.978,154.902,152.97,154.7336,9490.0
2020-03-30 10:00:00,193.09,193.97,192.18,192.82,17689.0,154.7898,155.4952,154.0603,154.5733,17689.0
2020-03-30 10:10:00,192.85,193.33,191.73,192.54,13307.0,154.5974,154.9822,153.6995,154.3489,13307.0
2020-03-30 10:20:00,192.67,194.77,192.67,193.67,21001.0,154.4531,156.1365,154.4531,155.2547,21001.0
2020-03-30 10:30:00,194.04,196.84,193.61,194.84,27110.0,155.5513,157.7959,155.2066,156.1926,27110.0
2020-03-30 10:40:00,195.11,195.11,193.67,194.52,11730.0,156.4091,156.4091,155.2547,155.9361,11730.0
2020-03-30 10:50:00,194.49,194.71,192.25,192.7,14637.0,155.9121,156.0884,154.1164,154.4771,14637.0
2020-03-30 11:00:00,192.56,195.46,192.21,194.82,31076.0,154.3649,156.6897,154.0843,156.1766,31076.0
2020-03-30 11:10:00,195.14,195.94,194.35,195.34,10664.0,156.4331,157.0745,155.7998,156.5935,10664.0
2020-03-30 11:20:00,195.61,196.96,195.29,196.96,6760.0,156.8099,157.8921,156.5534,157.8921,6760.0
2020-03-30 11:30:00,196.74,198.14,195.57,195.57,18283.0,157.7158,158.8381,156.7778,156.7778,18283.0
2020-03-30 11:40:00,196.0,196.35,195.85,196.0,18300.0,157.1226,157.4031,157.0023,157.1226,18300.0
2020-03-30 11:50:00,196.0,196.83,195.69,196.27,9566.0,157.1226,157.7879,156.874,157.339,9566.0
2020-03-30 12:00:00,196.06,197.27,195.87,197.07,6817.0,157.1706,158.1406,157.0183,157.9803,6817.0
2020-03-30 12:10:00,196.96,198.34,196.59,198.21,4668.0,157.8921,158.9984,157.5955,158.8942,4668.0
2020-03-30 12:20:00,197.96,199.99,197.5,198.94,19470.0,158.6938,160.3211,158.325,159.4794,19470.0
2020-03-30 12:30:00,198.69,199.52,198.29,199.3,10887.0,159.279,159.9443,158.9583,159.768,10887.0
2020-03-30 12:40:00,199.3,201.12,199.0,200.31,11607.0,159.768,161.227,159.5275,160.5776,11607.0
2020-03-30 12:50:00,200.53,200.92,199.85,200.06,23121.0,160.754,161.0666,160.2089,160.3772,23121.0
2020-03-30 13:00:00,199.95,200.35,199.0,199.98,7950.0,160.2891,160.6097,159.5275,160.3131,7950.0
2020-03-30 13:10:00,199.92,200.07,198.18,198.36,12119.0,160.265,160.3852,158.8701,159.0144,12119.0
2020-03-30 13:20:00,198.13,198.38,195.01,195.67,27174.0,158.8301,159.0305,156.3289,156.858,27174.0
2020-03-30 13:30:00,195.43,196.24,194.92,196.24,5835.0,156.6656,157.3149,156.2568,157.3149,5835.0
2020-03-30 13:40:00,196.2,196.75,195.47,196.21,5024.0,157.2829,157.7238,156.6977,157.2909,5024.0
2020-03-30 13:50:00,196.42,196.48,195.01,195.01,9597.0,157.4592,157.5073,156.3289,156.3289,9597.0
2020-03-30 14:00:00,194.94,195.12,194.26,194.5,17133.0,156.2728,156.4171,155.7277,155.9201,17133.0
2020-03-30 14:10:00,194.38,195.11,194.19,194.41,36591.0,155.8239,156.4091,155.6716,155.8479,36591.0
2020-03-30 14:20:00,194.41,196.43,194.2,196.43,28455.0,155.8479,157.4673,155.6796,157.4673,28455.0
2020-03-30 14:30:00,196.05,198.0,195.98,197.61,8462.0,157.1626,158.7258,157.1065,158.4132,8462.0
2020-03-30 14:40:00,197.55,198.49,197.45,198.49,6365.0,158.3651,159.1186,158.2849,159.1186,6365.0
2020-03-30 14:50:00,198.36,199.0,197.34,197.99,14133.0,159.0144,159.5275,158.1968,158.7178,14133.0
2020-03-30 15:00:00,197.95,199.32,197.74,199.21,9884.0,158.6858,159.784,158.5174,159.6958,9884.0
2020-03-30 15:10:00,198.97,199.75,198.39,199.19,10795.0,159.5034,160.1287,159.0385,159.6798,10795.0
2020-03-30 15:20:00,199.16,199.98,196.17,197.4,15040.0,159.6558,160.3131,157.2588,158.2449,15040.0
2020-03-30 15:30:00,197.41,199.57,196.72,199.57,22260.0,158.2529,159.9844,157.6997,159.9844,22260.0
2020-03-30 15:40:00,199.5,200.39,198.73,200.02,28077.0,159.9283,160.6418,159.311,160.3452,28077.0
2020-03-30 15:50:00,200.18,202.99,200.17,201.72,121630.0,160.4734,162.7261,160.4654,161.708,121630.0
2020-03-31 09:30:00,199.44,201.5,195.01,196.31,23038.0,159.8802,161.5316,156.3289,157.3711,23038.0
2020-03-31 09:40:00,196.64,196.64,193.48,194.4,32396.0,157.6356,157.6356,155.1024,155.8399,32396.0
2020-03-31 09:50:00,194.3,194.8,193.15,194.25,12857.0,155.7598,156.1606,154.8379,155.7197,12857.0
2020-03-31 10:00:00,194.09,195.33,193.6,195.3,20464.0,155.5914,156.5854,155.1986,156.5614,20464.0
2020-03-31 10:10:00,195.74,196.49,195.31,195.76,8890.0,156.9141,157.5154,156.5694,156.9302,8890.0
2020-03-31 10:20:00,196.05,196.45,193.97,194.98,10497.0,157.1626,157.4833,155.4952,156.3049,10497.0
2020-03-31 10:30:00,194.55,195.94,194.5,195.71,13842.0,155.9602,157.0745,155.9201,156.8901,13842.0
2020-03-31 10:40:00,195.84,196.43,195.14,195.65,10249.0,156.9943,157.4673,156.4331,156.842,10249.0
2020-03-31 10:50:00,196.01,196.01,194.3,194.8,14528.0,157.1306,157.1306,155.7598,156.1606,14528.0
2020-03-31 11:00:00,194.8,195.54,194.19,195.32,13455.0,156.1606,156.7538,155.6716,156.5774,13455.0
2020-03-31 11:10:00,195.29,196.31,194.67,195.88,7619.0,156.5534,157.3711,156.0564,157.0264,7619.0
2020-03-31 11:20:00,196.15,197.58,195.67,197.58,6363.0,157.2428,158.3892,156.858,158.3892,6363.0
2020-03-31 11:30:00,197.52,197.87,196.46,197.08,9317.0,158.3411,158.6216,157.4913,157.9883,9317.0
2020-03-31 11:40:00,196.81,196.85,195.57,196.19,8115.0,157.7719,157.8039,156.7778,157.2749,8115.0
2020-03-31 11:50:00,196.49,196.5,195.33,195.73,18906.0,157.5154,157.5234,156.5854,156.9061,18906.0
2020-03-31 12:00:00,195.91,196.03,195.17,195.97,17713.0,157.0504,157.1466,156.4572,157.0985,17713.0
2020-03-31 12:10:00,195.97,196.41,195.32,195.42,4852.0,157.0985,157.4512,156.5774,156.6576,4852.0
2020-03-31 12:20:00,195.72,196.14,194.76,194.82,5940.0,156.8981,157.2348,156.1285,156.1766,5940.0
2020-03-31 12:30:00,194.62,194.62,193.51,194.09,7661.0,156.0163,156.0163,155.1265,155.5914,7661.0
2020-03-31 12:40:00,194.47,194.91,193.75,194.91,9099.0,155.896,156.2488,155.3188,156.2488,9099.0
2020-03-31 12:50:00,194.44,195.23,193.77,193.78,8446.0,155.872,156.5053,155.3349,155.3429,8446.0
2020-03-31 13:00:00,193.99,194.59,193.71,194.59,8031.0,155.5112,155.9922,155.2868,155.9922,8031.0
2020-03-31 13:10:00,194.43,194.72,193.77,194.28,10868.0,155.864,156.0964,155.3349,155.7437,10868.0
2020-03-31 13:20:00,194.05,194.48,193.69,193.99,12613.0,155.5593,155.904,155.2707,155.5112,12613.0
2020-03-31 13:30:00,193.84,194.95,193.84,194.53,24916.0,155.391,156.2808,155.391,155.9441,24916.0
2020-03-31 13:40:00,194.43,194.52,193.79,193.97,12195.0,155.864,155.9361,155.3509,155.4952,12195.0
2020-03-31 13:50:00,193.84,193.96,192.78,193.05,8486.0,155.391,155.4872,154.5413,154.7577,8486.0
2020-03-31 14:00:00,193.09,193.38,192.1,193.25,16815.0,154.7898,155.0222,153.9961,154.918,16815.0
2020-03-31 14:10:00,192.9,193.29,192.45,192.52,41735.0,154.6374,154.9501,154.2767,154.3328,41735.0
2020-03-31 14:20:00,192.42,194.33,192.39,193.79,16778.0,154.2527,155.7838,154.2286,155.3509,16778.0
2020-03-31 14:30:00,193.78,195.2,193.63,194.8,21488.0,155.3429,156.4812,155.2227,156.1606,21488.0
2020-03-31 14:40:00,194.67,194.67,193.8,194.5,4734.0,156.0564,156.0564,155.3589,155.9201,4734.0
2020-03-31 14:50:00,194.66,194.93,193.8,194.25,15389.0,156.0483,156.2648,155.3589,155.7197,15389.0
2020-03-31 15:00:00,194.44,194.82,193.52,194.44,11123.0,155.872,156.1766,155.1345,155.872,11123.0
2020-03-31 15:10:00,194.3,194.98,193.64,194.49,36693.0,155.7598,156.3049,155.2307,155.9121,36693.0
2020-03-31 15:20:00,194.45,197.01,193.95,196.07,55870.0,155.88,157.9322,155.4792,157.1787,55870.0
2020-03-31 15:30:00,196.33,196.93,195.7,196.18,22587.0,157.3871,157.8681,156.8821,157.2668,22587.0
2020-03-31 15:40:00,196.3,198.04,196.22,196.22,25937.0,157.363,158.7579,157.2989,157.2989,25937.0
2020-03-31 15:50:00,196.38,201.67,196.22,198.21,194387.0,157.4272,161.6679,157.2989,158.8942,194387.0
2020-04-01 09:30:00,192.26,193.79,190.14,192.14,31231.0,154.1244,155.3509,152.4249,154.0282,31231.0
2020-04-01 09:40:00,192.08,195.28,191.0,195.28,15811.0,153.9801,156.5454,153.1143,156.5454,15811.0
2020-04-01 09:50:00,195.58,196.0,193.91,193.91,22506.0,156.7859,157.1226,155.4471,155.4471,22506.0
2020-04-01 10:00:00,194.83,195.51,192.44,193.23,24921.0,156.1846,156.7297,154.2687,154.902,24921.0
2020-04-01 10:10:00,193.24,193.25,191.87,191.98,22122.0,154.91,154.918,153.8118,153.8999,22122.0
2020-04-01 10:20:00,191.91,192.93,190.9,191.55,40976.0,153.8438,154.6615,153.0342,153.5552,40976.0
2020-04-01 10:30:00,191.7,192.32,190.95,191.43,17641.0,153.6755,154.1725,153.0742,153.459,17641.0
2020-04-01 10:40:00,191.36,192.63,190.69,191.75,25789.0,153.4029,154.421,152.8658,153.7156,25789.0
2020-04-01 10:50:00,191.58,192.18,190.9,191.34,30309.0,153.5793,154.0603,153.0342,153.3869,30309.0
2020-04-01 11:00:00,191.41,193.24,191.41,193.24,17888.0,153.443,154.91,153.443,154.91,17888.0
2020-04-01 11:10:00,193.32,194.56,193.1,194.56,7659.0,154.9741,155.9682,154.7978,155.9682,7659.0
2020-04-01 11:20:00,194.57,195.34,192.6,192.91,18599.0,155.9762,156.5935,154.397,154.6455,18599.0
2020-04-01 11:30:00,193.21,193.41,192.31,192.34,10824.0,154.886,155.0463,154.1645,154.1885,10824.0
2020-04-01 11:40:00,192.5,193.28,192.39,193.11,18732.0,154.3168,154.9421,154.2286,154.8058,18732.0
2020-04-01 11:50:00,193.06,193.54,192.72,193.47,11188.0,154.7657,155.1505,154.4932,155.0944,11188.0
2020-04-01 12:00:00,193.2,193.99,192.83,193.61,33528.0,154.8779,155.5112,154.5813,155.2066,33528.0
2020-04-01 12:10:00,193.47,194.3,193.23,193.8,26870.0,155.0944,155.7598,154.902,155.3589,26870.0
2020-04-01 12:20:00,193.73,194.04,193.42,193.87,58689.0,155.3028,155.5513,155.0543,155.415,58689.0
2020-04-01 12:30:00,193.96,194.5,193.63,193.67,15274.0,155.4872,155.9201,155.2227,155.2547,15274.0
2020-04-01 12:40:00,193.81,194.06,193.57,193.67,14628.0,155.3669,155.5674,155.1746,155.2547,14628.0
2020-04-01 12:50:00,193.75,194.15,193.61,193.74,28929.0,155.3188,155.6395,155.2066,155.3108,28929.0
2020-04-01 13:00:00,193.87,194.71,193.7,194.59,14485.0,155.415,156.0884,155.2788,155.9922,14485.0
2020-04-01 13:10:00,194.3,194.63,193.0,193.14,32759.0,155.7598,156.0243,154.7176,154.8298,32759.0
2020-04-01 13:20:00,193.0,194.01,193.0,193.91,11206.0,154.7176,155.5273,154.7176,155.4471,11206.0
2020-04-01 13:30:00,193.73,193.73,192.72,193.16,37427.0,155.3028,155.3028,154.4932,154.8459,37427.0
2020-04-01 13:40:00,193.0,193.71,192.59,193.12,10471.0,154.7176,155.2868,154.3889,154.8138,10471.0
2020-04-01 13:50:00,193.42,193.57,191.76,191.99,8783.0,155.0543,155.1746,153.7236,153.908,8783.0
2020-04-01 14:00:00,191.99,192.05,191.06,191.06,10700.0,153.908,153.9561,153.1624,153.1624,10700.0
2020-04-01 14:10:00,191.0,191.38,190.66,191.11,10204.0,153.1143,153.4189,152.8418,153.2025,10204.0
2020-04-01 14:20:00,190.83,191.33,190.65,191.33,12857.0,152.978,153.3789,152.8337,153.3789,12857.0
2020-04-01 14:30:00,191.39,191.67,190.91,191.5,5323.0,153.427,153.6514,153.0422,153.5151,5323.0
2020-04-01 14:40:00,191.39,192.32,191.37,192.04,13896.0,153.427,154.1725,153.4109,153.948,13896.0
2020-04-01 14:50:00,191.88,192.65,191.72,192.65,28311.0,153.8198,154.437,153.6915,154.437,28311.0
2020-04-01 15:00:00,192.7,193.2,192.66,193.1,32803.0,154.4771,154.8779,154.4451,154.7978,32803.0
2020-04-01 15:10:00,192.92,193.32,192.71,193.3,15090.0,154.6535,154.9741,154.4851,154.9581,15090.0
2020-04-01 15:20:00,193.04,193.14,192.67,192.8,22374.0,154.7497,154.8298,154.4531,154.5573,22374.0
2020-04-01 15:30:00,192.95,193.57,192.72,192.88,20806.0,154.6775,155.1746,154.4932,154.6214,20806.0
2020-04-01 15:40:00,193.04,194.98,192.76,194.91,42585.0,154.7497,156.3049,154.5252,156.2488,42585.0
2020-04-01 15:50:00,196.1,197.11,195.35,196.42,92820.0,157.2027,158.0124,156.6015,157.4592,92820.0
2020-04-02 09:30:00,194.14,196.18,192.27,193.01,27026.0,155.6315,157.2668,154.1324,154.7256,27026.0
2020-04-02 09:40:00,193.93,195.49,193.61,194.25,17756.0,155.4631,156.7137,155.2066,155.7197,17756.0
2020-04-02 09:50:00,194.96,195.29,194.0,194.83,6417.0,156.2888,156.5534,155.5193,156.1846,6417.0
2020-04-02 10:00:00,194.85,195.51,193.18,193.46,9381.0,156.2007,156.7297,154.8619,155.0864,9381.0
2020-04-02 10:10:00,193.09,193.35,192.05,192.31,14762.0,154.7898,154.9982,153.9561,154.1645,14762.0
2020-04-02 10:20:00,192.19,192.59,190.51,192.43,43637.0,154.0683,154.3889,152.7215,154.2607,43637.0
2020-04-02 10:30:00,192.12,193.62,191.12,193.38,16620.0,154.0122,155.2146,153.2105,155.0222,16620.0
2020-04-02 10:40:00,193.38,193.38,191.08,191.22,17798.0,155.0222,155.0222,153.1785,153.2907,17798.0
2020-04-02 10:50:00,191.13,191.61,190.01,190.79,15064.0,153.2185,153.6033,152.3207,152.946,15064.0
2020-04-02 11:00:00,190.7,192.08,190.44,191.06,17383.0,152.8738,153.9801,152.6654,153.1624,17383.0
2020-04-02 11:10:00,190.99,191.14,190.02,190.87,24293.0,153.1063,153.2266,152.3287,153.0101,24293.0
2020-04-02 11:20:00,190.87,191.16,188.83,188.83,73298.0,153.0101,153.2426,151.3748,151.3748,73298.0
2020-04-02 11:30:00,188.56,189.03,186.01,186.58,41359.0,151.1583,151.5351,149.1141,149.571,41359.0
2020-04-02 11:40:00,186.42,187.02,185.87,186.86,25793.0,149.4428,149.9238,149.0019,149.7955,25793.0
2020-04-02 11:50:00,186.75,187.41,184.73,186.34,38541.0,149.7073,150.2364,148.088,149.3787,38541.0
2020-04-02 12:00:00,186.64,187.69,186.26,187.15,12848.0,149.6191,150.4609,149.3145,150.028,12848.0
2020-04-02 12:10:00,187.15,187.7,186.7,186.7,33909.0,150.028,150.4689,149.6672,149.6672,33909.0
2020-04-02 12:20:00,186.48,187.57,186.26,186.69,14663.0,149.4909,150.3647,149.3145,149.6592,14663.0
2020-04-02 12:30:00,186.69,188.54,186.63,188.52,16306.0,149.6592,151.1423,149.6111,151.1262,16306.0
2020-04-02 12:40:00,188.2,190.03,188.14,190.03,19037.0,150.8697,152.3367,150.8216,152.3367,19037.0
2020-04-02 12:50:00,190.03,190.3,187.33,188.12,58703.0,152.3367,152.5532,150.1723,150.8056,58703.0
2020-04-02 13:00:00,187.94,188.89,187.55,187.9,8359.0,150.6613,151.4229,150.3486,150.6292,8359.0
2020-04-02 13:10:00,187.64,187.87,186.84,187.61,8045.0,150.4208,150.6052,149.7795,150.3967,8045.0
2020-04-02 13:20:00,187.39,187.9,187.09,187.38,12204.0,150.2204,150.6292,149.9799,150.2124,12204.0
2020-04-02 13:30:00,187.44,188.17,186.97,187.9,12813.0,150.2605,150.8457,149.8837,150.6292,12813.0
2020-04-02 13:40:00,188.05,188.54,187.89,188.49,7746.0,150.7495,151.1423,150.6212,151.1022,7746.0
2020-04-02 13:50:00,188.28,189.03,187.95,188.38,8895.0,150.9338,151.5351,150.6693,151.014,8895.0
2020-04-02 14:00:00,188.03,188.71,187.63,188.47,22429.0,150.7334,151.2786,150.4128,151.0862,22429.0
2020-04-02 14:10:00,188.33,189.71,188.32,188.87,12229.0,150.9739,152.0802,150.9659,151.4068,12229.0
2020-04-02 14:20:00,188.9,190.26,187.62,190.12,20284.0,151.4309,152.5211,150.4048,152.4089,20284.0
2020-04-02 14:30:00,189.89,189.96,189.31,189.9,15136.0,152.2245,152.2806,151.7595,152.2325,15136.0
2020-04-02 14:40:00,189.96,189.96,188.22,188.22,13114.0,152.2806,152.2806,150.8857,150.8857,13114.0
2020-04-02 14:50:00,188.45,189.51,188.18,189.23,19792.0,151.0701,151.9199,150.8537,151.6954,19792.0
2020-04-02 15:00:00,189.46,189.7,188.91,189.61,19401.0,151.8798,152.0722,151.4389,152.0,19401.0
2020-04-02 15:10:00,189.49,189.98,188.81,189.63,27632.0,151.9038,152.2966,151.3587,152.0161,27632.0
2020-04-02 15:20:00,189.37,189.66,188.74,189.5,30101.0,151.8076,152.0401,151.3026,151.9119,30101.0
2020-04-02 15:30:00,189.53,189.95,189.01,189.72,70573.0,151.9359,152.2726,151.519,152.0882,70573.0
2020-04-02 15:40:00,189.73,190.77,189.35,190.02,82200.0,152.0962,152.9299,151.7916,152.3287,82200.0
2020-04-02 15:50:00,190.04,193.92,190.04,192.79,107965.0,152.3447,155.4551,152.3447,154.5493,107965.0
2020-04-03 09:30:00,191.13,195.39,191.13,194.0,21699.0,153.2185,156.6335,153.2185,155.5193,21699.0
2020-04-03 09:40:00,194.55,196.98,194.54,195.82,13589.0,155.9602,157.9082,155.9521,156.9783,13589.0
2020-04-03 09:50:00,195.94,197.0,195.26,196.15,5471.0,157.0745,157.9242,156.5293,157.2428,5471.0
2020-04-03 10:00:00,196.55,196.92,195.58,195.62,6060.0,157.5635,157.8601,156.7859,156.8179,6060.0
2020-04-03 10:10:00,195.59,195.7,194.15,194.66,5503.0,156.7939,156.8821,155.6395,156.0483,5503.0
2020-04-03 10:20:00,194.95,195.41,194.5,195.19,9578.0,156.2808,156.6496,155.9201,156.4732,9578.0
2020-04-03 10:30:00,194.87,194.94,194.0,194.32,7959.0,156.2167,156.2728,155.5193,155.7758,7959.0
2020-04-03 10:40:00,194.37,195.86,194.36,195.64,9745.0,155.8159,157.0103,155.8079,156.834,9745.0
2020-04-03 10:50:00,195.4,196.99,194.95,196.47,23396.0,156.6416,157.9162,156.2808,157.4993,23396.0
2020-04-03 11:00:00,196.28,196.99,196.07,196.22,19377.0,157.347,157.9162,157.1787,157.2989,19377.0
2020-04-03 11:10:00,196.09,196.59,195.89,196.16,14088.0,157.1947,157.5955,157.0344,157.2508,14088.0
2020-04-03 11:20:00,196.36,196.56,194.89,195.27,12068.0,157.4111,157.5715,156.2327,156.5373,12068.0
2020-04-03 11:30:00,195.16,196.07,194.93,196.05,22307.0,156.4492,157.1787,156.2648,157.1626,22307.0
2020-04-03 11:40:00,195.78,196.08,194.84,194.9,23116.0,156.9462,157.1867,156.1926,156.2407,23116.0
2020-04-03 11:50:00,195.05,196.39,194.66,195.77,7756.0,156.361,157.4352,156.0483,156.9382,7756.0
2020-04-03 12:00:00,195.62,195.75,194.62,194.84,7844.0,156.8179,156.9221,156.0163,156.1926,7844.0
2020-04-03 12:10:00,194.69,195.0,194.12,195.0,7637.0,156.0724,156.3209,155.6155,156.3209,7637.0
2020-04-03 12:20:00,195.0,195.31,194.28,194.56,11570.0,156.3209,156.5694,155.7437,155.9682,11570.0
2020-04-03 12:30:00,194.31,194.31,193.4,194.06,10252.0,155.7678,155.7678,155.0383,155.5674,10252.0
2020-04-03 12:40:00,193.93,193.96,192.52,192.74,9550.0,155.4631,155.4872,154.3328,154.5092,9550.0
2020-04-03 12:50:00,192.59,192.95,192.05,192.78,13554.0,154.3889,154.6775,153.9561,154.5413,13554.0
2020-04-03 13:00:00,192.81,193.29,192.65,193.16,14038.0,154.5653,154.9501,154.437,154.8459,14038.0
2020-04-03 13:10:00,193.08,193.47,192.04,192.64,18145.0,154.7817,155.0944,153.948,154.429,18145.0
2020-04-03 13:20:00,192.52,192.69,191.62,191.92,7593.0,154.3328,154.4691,153.6113,153.8518,7593.0
2020-04-03 13:30:00,192.08,192.08,191.01,191.01,8430.0,153.9801,153.9801,153.1223,153.1223,8430.0
2020-04-03 13:40:00,190.96,192.91,190.96,192.91,14127.0,153.0823,154.6455,153.0823,154.6455,14127.0
2020-04-03 13:50:00,193.22,193.43,191.66,191.78,12618.0,154.894,155.0623,153.6434,153.7396,12618.0
2020-04-03 14:00:00,191.96,192.33,191.64,191.7,9921.0,153.8839,154.1805,153.6274,153.6755,9921.0
2020-04-03 14:10:00,191.85,192.17,191.56,191.59,8358.0,153.7957,154.0522,153.5632,153.5873,8358.0
2020-04-03 14:20:00,191.58,193.0,191.24,193.0,10268.0,153.5793,154.7176,153.3067,154.7176,10268.0
2020-04-03 14:30:00,193.35,194.01,192.46,192.62,12104.0,154.9982,155.5273,154.2847,154.413,12104.0
2020-04-03 14:40:00,192.94,192.94,192.19,192.62,6942.0,154.6695,154.6695,154.0683,154.413,6942.0
2020-04-03 14:50:00,192.44,193.2,192.13,192.84,9215.0,154.2687,154.8779,154.0202,154.5894,9215.0
2020-04-03 15:00:00,192.85,193.31,192.32,192.48,15582.0,154.5974,154.9661,154.1725,154.3008,15582.0
2020-04-03 15:10:00,192.52,193.8,192.39,193.59,7959.0,154.3328,155.3589,154.2286,155.1906,7959.0
2020-04-03 15:20:00,193.48,193.65,192.61,192.89,10361.0,155.1024,155.2387,154.405,154.6294,10361.0
2020-04-03 15:30:00,193.18,193.34,192.37,192.5,14736.0,154.8619,154.9902,154.2126,154.3168,14736.0
2020-04-03 15:40:00,192.6,193.28,191.42,193.28,18022.0,154.397,154.9421,153.451,154.9421,18022.0
2020-04-03 15:50:00,194.0,195.14,193.39,193.7,69454.0,155.5193,156.4331,155.0303,155.2788,69454.0
2020-04-06 09:30:00,199.79,201.01,197.0,197.18,24716.0,160.1608,161.1388,157.9242,158.0685,24716.0
2020-04-06 09:40:00,197.96,199.39,197.61,197.64,17738.0,158.6938,159.8401,158.4132,158.4372,17738.0
2020-04-06 09:50:00,197.72,200.34,197.72,199.44,28032.0,158.5014,160.6017,158.5014,159.8802,28032.0
2020-04-06 10:00:00,199.31,203.17,199.31,203.17,35118.0,159.776,162.8704,159.776,162.8704,35118.0
2020-04-06 10:10:00,202.69,202.69,199.21,199.84,21232.0,162.4856,162.4856,159.6958,160.2009,21232.0
2020-04-06 10:20:00,199.77,200.15,199.21,200.12,24081.0,160.1448,160.4494,159.6958,160.4253,24081.0
2020-04-06 10:30:00,200.11,200.12,198.82,199.17,19326.0,160.4173,160.4253,159.3832,159.6638,19326.0
2020-04-06 10:40:00,199.27,199.32,198.07,198.11,21318.0,159.7439,159.784,158.782,158.814,21318.0
2020-04-06 10:50:00,198.12,199.22,197.89,198.77,21756.0,158.822,159.7038,158.6377,159.3431,21756.0
2020-04-06 11:00:00,198.55,199.75,197.87,199.1,11581.0,159.1667,160.1287,158.6216,159.6077,11581.0
2020-04-06 11:10:00,199.3,200.13,199.04,200.09,11748.0,159.768,160.4333,159.5596,160.4013,11748.0
2020-04-06 11:20:00,200.09,201.04,199.88,200.95,6835.0,160.4013,161.1628,160.2329,161.0907,6835.0
2020-04-06 11:30:00,201.24,201.55,200.45,200.95,15550.0,161.3232,161.5717,160.6899,161.0907,15550.0
2020-04-06 11:40:00,200.71,202.44,200.7,202.13,25763.0,160.8983,162.2851,160.8903,162.0366,25763.0
2020-04-06 11:50:00,202.2,202.89,201.61,202.0,41164.0,162.0928,162.6459,161.6198,161.9324,41164.0
2020-04-06 12:00:00,202.35,202.53,201.54,202.33,14644.0,162.213,162.3573,161.5637,162.197,14644.0
2020-04-06 12:10:00,202.45,203.07,202.41,202.59,7571.0,162.2932,162.7902,162.2611,162.4054,7571.0
2020-04-06 12:20:00,202.26,203.27,202.26,202.88,5788.0,162.1409,162.9505,162.1409,162.6379,5788.0
2020-04-06 12:30:00,202.58,202.59,201.15,201.56,28764.0,162.3974,162.4054,161.251,161.5797,28764.0
2020-04-06 12:40:00,201.58,202.33,201.4,202.32,5996.0,161.5957,162.197,161.4514,162.189,5996.0
2020-04-06 12:50:00,202.31,203.44,202.31,202.93,6315.0,162.1809,163.0868,162.1809,162.678,6315.0
2020-04-06 13:00:00,203.28,203.3,202.54,202.83,8118.0,162.9585,162.9746,162.3653,162.5978,8118.0
2020-04-06 13:10:00,202.77,202.88,201.54,201.63,12825.0,162.5497,162.6379,161.5637,161.6358,12825.0
2020-04-06 13:20:00,201.08,201.31,200.33,200.93,11800.0,161.1949,161.3793,160.5937,161.0747,11800.0
2020-04-06 13:30:00,200.9,201.79,200.51,201.79,7265.0,161.0506,161.7641,160.738,161.7641,7265.0
2020-04-06 13:40:00,201.27,202.33,201.19,201.71,9775.0,161.3472,162.197,161.2831,161.6999,9775.0
2020-04-06 13:50:00,201.67,202.67,201.56,201.76,15367.0,161.6679,162.4695,161.5797,161.74,15367.0
2020-04-06 14:00:00,201.66,201.66,200.53,200.75,6643.0,161.6599,161.6599,160.754,160.9304,6643.0
2020-04-06 14:10:00,200.83,201.0,199.88,200.34,10879.0,160.9945,161.1308,160.2329,160.6017,10879.0
2020-04-06 14:20:00,200.35,200.35,199.59,200.08,15424.0,160.6097,160.6097,160.0005,160.3933,15424.0
2020-04-06 14:30:00,200.12,200.55,199.96,200.3,14749.0,160.4253,160.77,160.2971,160.5696,14749.0
2020-04-06 14:40:00,200.12,201.12,200.07,201.11,7985.0,160.4253,161.227,160.3852,161.219,7985.0
2020-04-06 14:50:00,200.88,201.75,200.43,201.71,6695.0,161.0346,161.732,160.6738,161.6999,6695.0
2020-04-06 15:00:00,201.39,202.31,200.96,201.72,10456.0,161.4434,162.1809,161.0987,161.708,10456.0
2020-04-06 15:10:00,202.03,202.25,200.53,200.8,21343.0,161.9565,162.1328,160.754,160.9705,21343.0
2020-04-06 15:20:00,200.93,201.9,200.93,201.89,19265.0,161.0747,161.8523,161.0747,161.8442,19265.0
2020-04-06 15:30:00,201.7,202.94,201.58,202.44,23775.0,161.6919,162.686,161.5957,162.2851,23775.0
2020-04-06 15:40:00,202.61,203.28,202.01,202.85,33723.0,162.4214,162.9585,161.9404,162.6138,33723.0
2020-04-06 15:50:00,204.03,204.88,202.7,203.38,104861.0,163.5598,164.2412,162.4936,163.0387,104861.0
2020-04-07 09:30:00,202.41,210.48,201.05,208.15,47471.0,162.2611,168.7304,161.1709,166.8625,47471.0
2020-04-07 09:40:00,208.42,212.3,207.86,208.19,45790.0,167.079,170.1894,166.6301,166.8946,45790.0
2020-04-07 09:50:00,208.76,209.36,205.7,206.32,16274.0,167.3515,167.8325,164.8985,165.3955,16274.0
2020-04-07 10:00:00,206.4,206.71,203.48,204.31,20575.0,165.4597,165.7082,163.1189,163.7842,20575.0
2020-04-07 10:10:00,204.1,204.61,202.77,203.81,21598.0,163.6159,164.0247,162.5497,163.3834,21598.0
2020-04-07 10:20:00,203.95,205.4,203.64,204.91,13075.0,163.4956,164.658,163.2471,164.2652,13075.0
2020-04-07 10:30:00,204.87,205.81,203.86,204.46,15907.0,164.2331,164.9867,163.4235,163.9045,15907.0
2020-04-07 10:40:00,204.97,205.05,203.72,204.04,8795.0,164.3133,164.3774,163.3113,163.5678,8795.0
2020-04-07 10:50:00,203.74,204.61,203.44,203.95,16415.0,163.3273,164.0247,163.0868,163.4956,16415.0
2020-04-07 11:00:00,203.56,204.82,203.35,204.4,13874.0,163.183,164.1931,163.0146,163.8564,13874.0
2020-04-07 11:10:00,204.32,204.9,203.89,204.25,7388.0,163.7922,164.2572,163.4475,163.7361,7388.0
2020-04-07 11:20:00,204.19,204.56,203.6,204.24,8534.0,163.688,163.9846,163.2151,163.7281,8534.0
2020-04-07 11:30:00,203.91,204.21,202.95,204.01,10299.0,163.4636,163.7041,162.694,163.5437,10299.0
2020-04-07 11:40:00,203.94,205.5,203.79,205.13,8870.0,163.4876,164.7382,163.3674,164.4416,8870.0
2020-04-07 11:50:00,204.69,205.12,203.3,203.72,13375.0,164.0889,164.4336,162.9746,163.3113,13375.0
2020-04-07 12:00:00,203.92,204.3,203.64,204.19,7210.0,163.4716,163.7762,163.2471,163.688,7210.0
2020-04-07 12:10:00,203.99,204.76,203.93,204.27,5247.0,163.5277,164.145,163.4796,163.7522,5247.0
2020-04-07 12:20:00,204.24,204.72,203.65,204.12,5346.0,163.7281,164.1129,163.2551,163.6319,5346.0
2020-04-07 12:30:00,204.17,204.79,203.71,204.16,29016.0,163.672,164.169,163.3032,163.664,29016.0
2020-04-07 12:40:00,203.99,204.58,203.86,204.25,17176.0,163.5277,164.0007,163.4235,163.7361,17176.0
2020-04-07 12:50:00,204.32,205.09,204.13,204.66,16442.0,163.7922,164.4095,163.6399,164.0648,16442.0
2020-04-07 13:00:00,204.95,205.05,204.06,204.4,9493.0,164.2973,164.3774,163.5838,163.8564,9493.0
2020-04-07 13:10:00,204.39,204.39,203.58,203.86,7307.0,163.8484,163.8484,163.199,163.4235,7307.0
2020-04-07 13:20:00,203.78,204.63,203.73,204.38,5678.0,163.3594,164.0408,163.3193,163.8403,5678.0
2020-04-07 13:30:00,204.69,204.78,204.28,204.35,9127.0,164.0889,164.161,163.7602,163.8163,9127.0
2020-04-07 13:40:00,204.52,204.87,204.15,204.43,12352.0,163.9526,164.2331,163.656,163.8804,12352.0
2020-04-07 13:50:00,204.26,204.38,203.08,203.28,13032.0,163.7441,163.8403,162.7982,162.9585,13032.0
2020-04-07 14:00:00,203.27,203.29,202.54,202.75,12547.0,162.9505,162.9665,162.3653,162.5337,12547.0
2020-04-07 14:10:00,202.61,202.75,201.78,202.43,7526.0,162.4214,162.5337,161.7561,162.2771,7526.0
2020-04-07 14:20:00,202.01,203.24,202.01,202.86,15195.0,161.9404,162.9265,161.9404,162.6218,15195.0
2020-04-07 14:30:00,202.86,203.08,200.93,200.94,12710.0,162.6218,162.7982,161.0747,161.0827,12710.0
2020-04-07 14:40:00,200.81,201.19,200.45,200.81,12040.0,160.9785,161.2831,160.6899,160.9785,12040.0
2020-04-07 14:50:00,200.81,200.81,199.03,199.26,16834.0,160.9785,160.9785,159.5515,159.7359,16834.0
2020-04-07 15:00:00,199.27,199.87,198.8,198.98,21282.0,159.7439,160.2249,159.3672,159.5115,21282.0
2020-04-07 15:10:00,199.13,199.31,197.57,198.13,27302.0,159.6317,159.776,158.3811,158.8301,27302.0
2020-04-07 15:20:00,198.34,198.47,197.18,197.35,19675.0,158.9984,159.1026,158.0685,158.2048,19675.0
2020-04-07 15:30:00,197.53,199.21,197.24,199.15,23004.0,158.3491,159.6958,158.1166,159.6477,23004.0
2020-04-07 15:40:00,199.15,200.0,198.97,199.29,25380.0,159.6477,160.3291,159.5034,159.76,25380.0
2020-04-07 15:50:00,199.41,199.53,196.96,197.26,104343.0,159.8562,159.9524,157.8921,158.1326,104343.0
2020-04-08 09:30:00,198.31,200.51,196.23,197.12,17283.0,158.9744,160.738,157.3069,158.0204,17283.0
2020-04-08 09:40:00,197.33,198.59,196.74,197.31,15679.0,158.1887,159.1988,157.7158,158.1727,15679.0
2020-04-08 09:50:00,197.15,197.96,196.58,196.59,5317.0,158.0444,158.6938,157.5875,157.5955,5317.0
2020-04-08 10:00:00,196.47,197.21,195.26,195.53,6896.0,157.4993,158.0925,156.5293,156.7458,6896.0
2020-04-08 10:10:00,195.21,195.51,194.32,195.25,10776.0,156.4893,156.7297,155.7758,156.5213,10776.0
2020-04-08 10:20:00,195.25,195.81,194.83,195.22,12700.0,156.5213,156.9702,156.1846,156.4973,12700.0
2020-04-08 10:30:00,195.21,195.66,194.28,195.22,20634.0,156.4893,156.85,155.7437,156.4973,20634.0
2020-04-08 10:40:00,195.21,195.5,194.61,194.8,10277.0,156.4893,156.7217,156.0083,156.1606,10277.0
2020-04-08 10:50:00,194.84,195.08,194.31,194.83,9076.0,156.1926,156.385,155.7678,156.1846,9076.0
2020-04-08 11:00:00,194.64,194.64,194.22,194.29,8737.0,156.0323,156.0323,155.6956,155.7517,8737.0
2020-04-08 11:10:00,194.4,195.39,194.39,194.83,12542.0,155.8399,156.6335,155.8319,156.1846,12542.0
2020-04-08 11:20:00,194.85,196.02,194.84,195.78,14995.0,156.2007,157.1386,156.1926,156.9462,14995.0
2020-04-08 11:30:00,195.82,196.32,195.58,195.76,25469.0,156.9783,157.3791,156.7859,156.9302,25469.0
2020-04-08 11:40:00,195.76,196.23,195.39,196.06,17515.0,156.9302,157.3069,156.6335,157.1706,17515.0
2020-04-08 11:50:00,195.95,196.03,194.69,194.75,17514.0,157.0825,157.1466,156.0724,156.1205,17514.0
2020-04-08 12:00:00,194.93,195.2,194.7,195.0,11667.0,156.2648,156.4812,156.0804,156.3209,11667.0
2020-04-08 12:10:00,194.92,195.28,194.44,195.03,28514.0,156.2568,156.5454,155.872,156.345,28514.0
2020-04-08 12:20:00,194.92,195.0,193.3,193.44,19653.0,156.2568,156.3209,154.9581,155.0703,19653.0
2020-04-08 12:30:00,193.43,194.71,193.43,193.97,11901.0,155.0623,156.0884,155.0623,155.4952,11901.0
2020-04-08 12:40:00,194.25,194.65,193.72,194.65,73423.0,155.7197,156.0403,155.2948,156.0403,73423.0
2020-04-08 12:50:00,194.73,194.86,194.37,194.57,9521.0,156.1045,156.2087,155.8159,155.9762,9521.0
2020-04-08 13:00:00,194.72,195.03,194.3,194.89,7286.0,156.0964,156.345,155.7598,156.2327,7286.0
2020-04-08 13:10:00,194.95,195.02,194.51,195.02,10969.0,156.2808,156.3369,155.9281,156.3369,10969.0
2020-04-08 13:20:00,195.06,195.23,194.64,194.65,8100.0,156.369,156.5053,156.0323,156.0403,8100.0
2020-04-08 13:30:00,194.69,194.89,194.13,194.76,8386.0,156.0724,156.2327,155.6235,156.1285,8386.0
2020-04-08 13:40:00,194.92,195.1,194.55,194.66,15342.0,156.2568,156.4011,155.9602,156.0483,15342.0
2020-04-08 13:50:00,194.8,195.08,194.56,194.92,20375.0,156.1606,156.385,155.9682,156.2568,20375.0
2020-04-08 14:00:00,194.96,196.77,194.92,196.73,16061.0,156.2888,157.7398,156.2568,157.7078,16061.0
2020-04-08 14:10:00,196.84,199.1,196.73,198.55,16103.0,157.7959,159.6077,157.7078,159.1667,16103.0
2020-04-08 14:20:00,198.61,200.29,198.48,199.94,8930.0,159.2148,160.5616,159.1106,160.281,8930.0
2020-04-08 14:30:00,199.89,201.14,199.89,200.94,9775.0,160.241,161.243,160.241,161.0827,9775.0
2020-04-08 14:40:00,200.72,201.65,200.29,200.29,13319.0,160.9063,161.6518,160.5616,160.5616,13319.0
2020-04-08 14:50:00,200.32,200.34,198.74,199.0,25884.0,160.5857,160.6017,159.3191,159.5275,25884.0
2020-04-08 15:00:00,199.0,199.4,198.89,199.0,31244.0,159.5275,159.8481,159.4393,159.5275,31244.0
2020-04-08 15:10:00,199.0,199.1,198.31,198.42,22149.0,159.5275,159.6077,158.9744,159.0625,22149.0
2020-04-08 15:20:00,198.46,201.07,198.17,200.63,26465.0,159.0946,161.1869,158.8621,160.8342,26465.0
2020-04-08 15:30:00,200.88,201.61,199.43,199.43,19839.0,161.0346,161.6198,159.8722,159.8722,19839.0
2020-04-08 15:40:00,199.37,199.37,197.82,198.02,37936.0,159.8241,159.8241,158.5815,158.7419,37936.0
2020-04-08 15:50:00,198.38,200.53,198.19,198.76,156064.0,159.0305,160.754,158.8782,159.3351,156064.0
2020-04-09 09:30:00,200.56,204.54,200.29,203.21,26180.0,160.7781,163.9686,160.5616,162.9024,26180.0
2020-04-09 09:40:00,203.77,204.24,201.59,202.19,16570.0,163.3513,163.7281,161.6038,162.0847,16570.0
2020-04-09 09:50:00,202.36,204.03,201.92,203.72,16017.0,162.221,163.5598,161.8683,163.3113,16017.0
2020-04-09 10:00:00,203.66,204.71,202.23,204.34,29937.0,163.2632,164.1049,162.1168,163.8083,29937.0
2020-04-09 10:10:00,204.32,206.5,203.82,204.09,27405.0,163.7922,165.5398,163.3914,163.6079,27405.0
2020-04-09 10:20:00,204.32,205.65,204.02,205.09,15094.0,163.7922,164.8584,163.5517,164.4095,15094.0
2020-04-09 10:30:00,204.96,207.24,204.57,206.46,29173.0,164.3053,166.133,163.9927,165.5078,29173.0
2020-04-09 10:40:00,205.83,206.5,205.47,205.73,18895.0,165.0027,165.5398,164.7141,164.9226,18895.0
2020-04-09 10:50:00,205.45,206.98,205.26,206.98,18839.0,164.6981,165.9246,164.5458,165.9246,18839.0
2020-04-09 11:00:00,206.71,206.71,204.35,206.44,15875.0,165.7082,165.7082,163.8163,165.4917,15875.0
2020-04-09 11:10:00,206.4,207.09,205.66,206.2,16603.0,165.4597,166.0128,164.8664,165.2993,16603.0
2020-04-09 11:20:00,206.4,206.81,206.08,206.49,18611.0,165.4597,165.7883,165.2031,165.5318,18611.0
2020-04-09 11:30:00,206.16,207.03,205.56,206.43,16123.0,165.2673,165.9647,164.7863,165.4837,16123.0
2020-04-09 11:40:00,206.48,207.61,205.84,207.61,10967.0,165.5238,166.4297,165.0107,166.4297,10967.0
2020-04-09 11:50:00,207.56,208.29,206.88,207.5,27112.0,166.3896,166.9748,165.8445,166.3415,27112.0
2020-04-09 12:00:00,207.4,207.66,205.27,205.27,22569.0,166.2613,166.4697,164.5538,164.5538,22569.0
2020-04-09 12:10:00,205.2,205.75,205.18,205.63,12061.0,164.4977,164.9386,164.4817,164.8424,12061.0
2020-04-09 12:20:00,205.59,205.78,205.19,205.47,11014.0,164.8103,164.9626,164.4897,164.7141,11014.0
2020-04-09 12:30:00,205.47,206.48,205.42,206.0,6814.0,164.7141,165.5238,164.6741,165.139,6814.0
2020-04-09 12:40:00,206.45,206.64,205.94,205.94,7536.0,165.4997,165.6521,165.0909,165.0909,7536.0
2020-04-09 12:50:00,205.83,207.2,205.78,206.99,15706.0,165.0027,166.101,164.9626,165.9326,15706.0
2020-04-09 13:00:00,207.06,207.08,205.82,206.26,9340.0,165.9888,166.0048,164.9947,165.3474,9340.0
2020-04-09 13:10:00,206.23,206.75,205.87,206.58,9420.0,165.3234,165.7402,165.0348,165.604,9420.0
2020-04-09 13:20:00,206.5,206.89,205.68,205.87,7765.0,165.5398,165.8525,164.8825,165.0348,7765.0
2020-04-09 13:30:00,206.16,206.99,205.34,205.34,15623.0,165.2673,165.9326,164.6099,164.6099,15623.0
2020-04-09 13:40:00,205.28,205.36,204.51,204.51,12004.0,164.5618,164.626,163.9446,163.9446,12004.0
2020-04-09 13:50:00,204.56,205.5,204.19,205.28,17761.0,163.9846,164.7382,163.688,164.5618,17761.0
2020-04-09 14:00:00,205.07,205.54,204.88,205.2,19991.0,164.3935,164.7703,164.2412,164.4977,19991.0
2020-04-09 14:10:00,205.39,206.94,205.32,206.69,18628.0,164.65,165.8926,164.5939,165.6921,18628.0
2020-04-09 14:20:00,206.69,206.9,206.17,206.18,15524.0,165.6921,165.8605,165.2753,165.2833,15524.0
2020-04-09 14:30:00,206.27,207.13,206.26,206.88,13338.0,165.3555,166.0449,165.3474,165.8445,13338.0
2020-04-09 14:40:00,206.99,207.26,205.67,205.96,16009.0,165.9326,166.1491,164.8745,165.1069,16009.0
2020-04-09 14:50:00,205.82,206.13,204.72,205.4,17322.0,164.9947,165.2432,164.1129,164.658,17322.0
2020-04-09 15:00:00,205.77,206.8,205.21,205.76,23280.0,164.9546,165.7803,164.5057,164.9466,23280.0
2020-04-09 15:10:00,205.75,206.87,205.58,206.47,20523.0,164.9386,165.8364,164.8023,165.5158,20523.0
2020-04-09 15:20:00,206.75,207.0,206.24,206.68,18912.0,165.7402,165.9407,165.3314,165.6841,18912.0
2020-04-09 15:30:00,207.1,207.76,206.2,206.43,35513.0,166.0208,166.5499,165.2993,165.4837,35513.0
2020-04-09 15:40:00,206.58,207.49,206.45,206.94,28240.0,165.604,166.3335,165.4997,165.8926,28240.0
2020-04-09 15:50:00,207.24,209.52,207.13,208.59,139216.0,166.133,167.9608,166.0449,167.2153,139216.0
2020-04-13 09:30:00,206.89,206.89,205.01,206.84,17720.0,165.8525,165.8525,164.3454,165.8124,17720.0
2020-04-13 09:40:00,207.77,207.87,205.46,205.91,3146.0,166.5579,166.6381,164.7061,165.0669,3146.0
2020-04-13 09:50:00,206.12,206.58,204.99,205.33,10674.0,165.2352,165.604,164.3293,164.6019,10674.0
2020-04-13 10:00:00,205.01,206.65,205.01,205.88,7929.0,164.3454,165.6601,164.3454,165.0428,7929.0
2020-04-13 10:10:00,206.15,206.98,205.91,206.44,5668.0,165.2593,165.9246,165.0669,165.4917,5668.0
2020-04-13 10:20:00,206.41,206.47,205.01,205.1,13222.0,165.4677,165.5158,164.3454,164.4175,13222.0
2020-04-13 10:30:00,205.7,205.7,203.99,204.29,9688.0,164.8985,164.8985,163.5277,163.7682,9688.0
2020-04-13 10:40:00,204.28,204.58,202.65,204.45,31329.0,163.7602,164.0007,162.4535,163.8965,31329.0
2020-04-13 10:50:00,204.52,204.88,203.46,203.64,6345.0,163.9526,164.2412,163.1028,163.2471,6345.0
2020-04-13 11:00:00,203.25,204.04,203.2,203.73,7468.0,162.9345,163.5678,162.8944,163.3193,7468.0
2020-04-13 11:10:00,203.71,204.21,203.64,203.88,5969.0,163.3032,163.7041,163.2471,163.4395,5969.0
2020-04-13 11:20:00,203.71,204.81,203.71,204.81,2718.0,163.3032,164.185,163.3032,164.185,2718.0
2020-04-13 11:30:00,204.97,204.97,203.81,204.25,5421.0,164.3133,164.3133,163.3834,163.7361,5421.0
2020-04-13 11:40:00,204.05,204.08,203.38,204.08,4462.0,163.5758,163.5998,163.0387,163.5998,4462.0
2020-04-13 11:50:00,204.23,204.26,203.46,203.53,10389.0,163.7201,163.7441,163.1028,163.1589,10389.0
2020-04-13 12:00:00,203.53,203.57,203.01,203.01,4932.0,163.1589,163.191,162.7421,162.7421,4932.0
2020-04-13 12:10:00,202.94,203.53,202.77,203.17,7400.0,162.686,163.1589,162.5497,162.8704,7400.0
2020-04-13 12:20:00,203.16,203.16,202.56,202.67,14377.0,162.8623,162.8623,162.3813,162.4695,14377.0
2020-04-13 12:30:00,202.76,202.83,202.19,202.19,3907.0,162.5417,162.5978,162.0847,162.0847,3907.0
2020-04-13 12:40:00,202.34,202.89,202.2,202.79,3500.0,162.205,162.6459,162.0928,162.5657,3500.0
2020-04-13 12:50:00,202.68,202.86,201.94,202.24,6008.0,162.4775,162.6218,161.8843,162.1248,6008.0
2020-04-13 13:00:00,202.05,202.74,202.04,202.69,4340.0,161.9725,162.5256,161.9645,162.4856,4340.0
2020-04-13 13:10:00,202.5,202.54,201.09,201.29,7659.0,162.3332,162.3653,161.2029,161.3633,7659.0
2020-04-13 13:20:00,201.0,201.09,200.22,200.48,7119.0,161.1308,161.2029,160.5055,160.7139,7119.0
2020-04-13 13:30:00,200.53,201.54,200.48,201.29,8882.0,160.754,161.5637,160.7139,161.3633,8882.0
2020-04-13 13:40:00,201.27,201.94,201.15,201.31,3179.0,161.3472,161.8843,161.251,161.3793,3179.0
2020-04-13 13:50:00,201.3,201.87,201.3,201.61,3260.0,161.3713,161.8282,161.3713,161.6198,3260.0
2020-04-13 14:00:00,201.38,201.88,201.29,201.41,4200.0,161.4354,161.8362,161.3633,161.4595,4200.0
2020-04-13 14:10:00,201.25,201.3,200.41,200.41,6925.0,161.3312,161.3713,160.6578,160.6578,6925.0
2020-04-13 14:20:00,200.35,200.87,200.31,200.87,3918.0,160.6097,161.0266,160.5776,161.0266,3918.0
2020-04-13 14:30:00,201.03,201.58,201.03,201.45,5100.0,161.1548,161.5957,161.1548,161.4915,5100.0
2020-04-13 14:40:00,201.59,201.78,201.26,201.78,4752.0,161.6038,161.7561,161.3392,161.7561,4752.0
2020-04-13 14:50:00,201.77,202.76,201.62,202.5,5725.0,161.748,162.5417,161.6278,162.3332,5725.0
2020-04-13 15:00:00,202.63,202.63,200.97,200.98,8591.0,162.4375,162.4375,161.1067,161.1147,8591.0
2020-04-13 15:10:00,201.09,201.74,201.09,201.74,8040.0,161.2029,161.724,161.2029,161.724,8040.0
2020-04-13 15:20:00,201.78,201.83,200.8,201.08,5440.0,161.7561,161.7961,160.9705,161.1949,5440.0
2020-04-13 15:30:00,201.08,201.91,201.08,201.61,13615.0,161.1949,161.8603,161.1949,161.6198,13615.0
2020-04-13 15:40:00,201.74,201.85,201.33,201.66,21838.0,161.724,161.8122,161.3953,161.6599,21838.0
2020-04-13 15:50:00,201.85,201.85,200.56,201.22,65633.0,161.8122,161.8122,160.7781,161.3071,65633.0
2020-04-14 09:30:00,205.98,209.81,202.73,206.11,23526.0,165.123,168.1933,162.5176,165.2272,23526.0
2020-04-14 09:40:00,205.41,207.08,203.24,204.43,13638.0,164.666,166.0048,162.9265,163.8804,13638.0
2020-04-14 09:50:00,204.35,205.1,203.41,204.05,16196.0,163.8163,164.4175,163.0627,163.5758,16196.0
2020-04-14 10:00:00,204.14,204.73,201.73,203.53,23454.0,163.6479,164.1209,161.716,163.1589,23454.0
2020-04-14 10:10:00,203.52,206.46,202.84,206.46,18155.0,163.1509,165.5078,162.6058,165.5078,18155.0
2020-04-14 10:20:00,206.33,206.77,205.33,205.63,8709.0,165.4036,165.7563,164.6019,164.8424,8709.0
2020-04-14 10:30:00,205.65,207.55,205.65,206.17,12467.0,164.8584,166.3816,164.8584,165.2753,12467.0
2020-04-14 10:40:00,206.22,208.82,206.22,208.82,10742.0,165.3154,167.3996,165.3154,167.3996,10742.0
2020-04-14 10:50:00,208.89,209.67,208.87,209.18,9471.0,167.4558,168.081,167.4397,167.6882,9471.0
2020-04-14 11:00:00,209.12,209.39,208.04,209.31,12057.0,167.6401,167.8566,166.7744,167.7925,12057.0
2020-04-14 11:10:00,209.38,209.86,209.07,209.6,9043.0,167.8486,168.2334,167.6001,168.0249,9043.0
2020-04-14 11:20:00,209.57,210.27,209.2,209.31,7717.0,168.0009,168.562,167.7043,167.7925,7717.0
2020-04-14 11:30:00,209.13,209.53,207.93,207.93,12801.0,167.6482,167.9688,166.6862,166.6862,12801.0
2020-04-14 11:40:00,208.12,208.12,207.62,207.64,10541.0,166.8385,166.8385,166.4377,166.4537,10541.0
2020-04-14 11:50:00,207.76,207.8,207.11,207.61,6811.0,166.5499,166.582,166.0288,166.4297,6811.0
2020-04-14 12:00:00,207.49,207.64,207.19,207.19,18185.0,166.3335,166.4537,166.093,166.093,18185.0
2020-04-14 12:10:00,207.19,208.18,206.93,207.99,9945.0,166.093,166.8866,165.8845,166.7343,9945.0
2020-04-14 12:20:00,208.0,208.17,207.47,207.69,5639.0,166.7423,166.8786,166.3174,166.4938,5639.0
2020-04-14 12:30:00,207.68,208.0,207.4,207.4,9052.0,166.4858,166.7423,166.2613,166.2613,9052.0
2020-04-14 12:40:00,207.23,207.79,207.02,207.27,7904.0,166.125,166.574,165.9567,166.1571,7904.0
2020-04-14 12:50:00,207.27,207.65,207.0,207.0,11651.0,166.1571,166.4617,165.9407,165.9407,11651.0
2020-04-14 13:00:00,207.09,207.22,206.43,206.87,7665.0,166.0128,166.117,165.4837,165.8364,7665.0
2020-04-14 13:10:00,206.78,206.86,204.25,204.53,12954.0,165.7643,165.8284,163.7361,163.9606,12954.0
2020-04-14 13:20:00,204.71,205.01,204.23,205.01,14230.0,164.1049,164.3454,163.7201,164.3454,14230.0
2020-04-14 13:30:00,205.57,205.8,204.94,205.64,6959.0,164.7943,164.9787,164.2893,164.8504,6959.0
2020-04-14 13:40:00,205.64,206.18,205.64,206.08,9175.0,164.8504,165.2833,164.8504,165.2031,9175.0
2020-04-14 13:50:00,206.06,206.2,205.77,205.88,24412.0,165.1871,165.2993,164.9546,165.0428,24412.0
2020-04-14 14:00:00,205.7,206.01,204.88,205.22,4894.0,164.8985,165.147,164.2412,164.5137,4894.0
2020-04-14 14:10:00,205.31,205.68,205.0,205.03,11876.0,164.5859,164.8825,164.3374,164.3614,11876.0
2020-04-14 14:20:00,205.14,205.4,204.87,204.87,28826.0,164.4496,164.658,164.2331,164.2331,28826.0
2020-04-14 14:30:00,204.72,205.1,204.72,204.97,9062.0,164.1129,164.4175,164.1129,164.3133,9062.0
2020-04-14 14:40:00,205.01,205.1,204.89,205.0,17426.0,164.3454,164.4175,164.2492,164.3374,17426.0
2020-04-14 14:50:00,205.02,205.39,204.91,205.28,20424.0,164.3534,164.65,164.2652,164.5618,20424.0
2020-04-14 15:00:00,205.27,205.34,204.84,204.86,8708.0,164.5538,164.6099,164.2091,164.2251,8708.0
2020-04-14 15:10:00,204.81,204.97,204.27,204.48,14894.0,164.185,164.3133,163.7522,163.9205,14894.0
2020-04-14 15:20:00,204.26,204.83,204.07,204.32,20503.0,163.7441,164.2011,163.5918,163.7922,20503.0
2020-04-14 15:30:00,204.57,205.11,204.56,204.93,12864.0,163.9927,164.4255,163.9846,164.2812,12864.0
2020-04-14 15:40:00,205.04,205.22,204.55,205.22,16712.0,164.3694,164.5137,163.9766,164.5137,16712.0
2020-04-14 15:50:00,205.49,205.49,204.39,204.59,59648.0,164.7302,164.7302,163.8484,164.0087,59648.0
2020-04-15 09:30:00,202.82,204.47,201.07,203.15,28617.0,162.5898,163.9125,161.1869,162.8543,28617.0
2020-04-15 09:40:00,203.15,203.22,200.05,200.67,68060.0,162.8543,162.9104,160.3692,160.8662,68060.0
2020-04-15 09:50:00,200.86,202.15,200.11,201.63,31839.0,161.0185,162.0527,160.4173,161.6358,31839.0
2020-04-15 10:00:00,201.55,201.77,201.12,201.54,16325.0,161.5717,161.748,161.227,161.5637,16325.0
2020-04-15 10:10:00,201.31,201.69,200.17,200.49,13815.0,161.3793,161.6839,160.4654,160.7219,13815.0
2020-04-15 10:20:00,200.33,200.56,198.0,198.17,24215.0,160.5937,160.7781,158.7258,158.8621,24215.0
2020-04-15 10:30:00,198.17,198.17,197.21,197.37,15181.0,158.8621,158.8621,158.0925,158.2208,15181.0
2020-04-15 10:40:00,197.48,197.71,197.17,197.29,13492.0,158.309,158.4934,158.0605,158.1567,13492.0
2020-04-15 10:50:00,197.28,198.02,197.2,197.44,13706.0,158.1487,158.7419,158.0845,158.2769,13706.0
2020-04-15 11:00:00,197.45,197.89,197.38,197.89,4009.0,158.2849,158.6377,158.2288,158.6377,4009.0
2020-04-15 11:10:00,197.81,197.82,196.87,196.94,6120.0,158.5735,158.5815,157.82,157.8761,6120.0
2020-04-15 11:20:00,196.86,197.48,196.51,197.34,23835.0,157.812,158.309,157.5314,158.1968,23835.0
2020-04-15 11:30:00,197.34,198.09,197.34,197.83,21557.0,158.1968,158.798,158.1968,158.5896,21557.0
2020-04-15 11:40:00,197.84,197.84,197.1,197.28,10066.0,158.5976,158.5976,158.0044,158.1487,10066.0
2020-04-15 11:50:00,197.34,197.5,197.2,197.34,6792.0,158.1968,158.325,158.0845,158.1968,6792.0
2020-04-15 12:00:00,197.26,197.61,196.89,196.89,9197.0,158.1326,158.4132,157.836,157.836,9197.0
2020-04-15 12:10:00,196.76,197.3,196.55,197.13,16906.0,157.7318,158.1647,157.5635,158.0284,16906.0
2020-04-15 12:20:00,197.22,197.83,197.19,197.73,24949.0,158.1006,158.5896,158.0765,158.5094,24949.0
2020-04-15 12:30:00,197.6,197.6,197.02,197.3,5159.0,158.4052,158.4052,157.9402,158.1647,5159.0
2020-04-15 12:40:00,196.94,197.36,196.84,197.1,3263.0,157.8761,158.2128,157.7959,158.0044,3263.0
2020-04-15 12:50:00,197.21,197.46,197.2,197.34,7118.0,158.0925,158.293,158.0845,158.1968,7118.0
2020-04-15 13:00:00,197.44,197.5,197.23,197.27,7263.0,158.2769,158.325,158.1086,158.1406,7263.0
2020-04-15 13:10:00,197.3,197.6,197.2,197.6,9923.0,158.1647,158.4052,158.0845,158.4052,9923.0
2020-04-15 13:20:00,197.44,197.44,196.81,197.0,3937.0,158.2769,158.2769,157.7719,157.9242,3937.0
2020-04-15 13:30:00,196.94,196.94,196.0,196.05,6694.0,157.8761,157.8761,157.1226,157.1626,6694.0
2020-04-15 13:40:00,196.27,196.27,195.74,195.97,4016.0,157.339,157.339,156.9141,157.0985,4016.0
2020-04-15 13:50:00,195.51,195.51,194.68,194.83,12726.0,156.7297,156.7297,156.0644,156.1846,12726.0
2020-04-15 14:00:00,194.97,195.69,194.84,195.5,10303.0,156.2969,156.874,156.1926,156.7217,10303.0
2020-04-15 14:10:00,195.38,195.6,195.24,195.28,7167.0,156.6255,156.8019,156.5133,156.5454,7167.0
2020-04-15 14:20:00,195.22,195.52,194.87,195.15,14763.0,156.4973,156.7378,156.2167,156.4412,14763.0
2020-04-15 14:30:00,195.2,195.42,195.09,195.31,4662.0,156.4812,156.6576,156.3931,156.5694,4662.0
2020-04-15 14:40:00,195.17,195.33,194.9,194.95,13188.0,156.4572,156.5854,156.2407,156.2808,13188.0
2020-04-15 14:50:00,194.92,195.2,194.88,194.89,22558.0,156.2568,156.4812,156.2247,156.2327,22558.0
2020-04-15 15:00:00,194.86,195.0,194.03,194.11,19901.0,156.2087,156.3209,155.5433,155.6074,19901.0
2020-04-15 15:10:00,194.0,194.09,193.27,193.33,26775.0,155.5193,155.5914,154.9341,154.9822,26775.0
2020-04-15 15:20:00,193.32,193.32,192.53,192.69,21700.0,154.9741,154.9741,154.3408,154.4691,21700.0
2020-04-15 15:30:00,192.61,193.43,192.27,193.43,42601.0,154.405,155.0623,154.1324,155.0623,42601.0
2020-04-15 15:40:00,193.42,194.76,193.3,194.58,23746.0,155.0543,156.1285,154.9581,155.9842,23746.0
2020-04-15 15:50:00,194.34,195.59,194.06,195.36,159345.0,155.7918,156.7939,155.5674,156.6095,159345.0
2020-04-16 09:30:00,198.21,200.0,195.97,196.72,40010.0,158.8942,160.3291,157.0985,157.6997,40010.0
2020-04-16 09:40:00,196.71,197.23,195.68,195.94,9028.0,157.6917,158.1086,156.866,157.0745,9028.0
2020-04-16 09:50:00,196.08,196.61,194.93,196.37,26271.0,157.1867,157.6116,156.2648,157.4192,26271.0
2020-04-16 10:00:00,197.14,197.14,195.45,195.52,11614.0,158.0364,158.0364,156.6816,156.7378,11614.0
2020-04-16 10:10:00,195.38,196.32,195.14,196.18,15305.0,156.6255,157.3791,156.4331,157.2668,15305.0
2020-04-16 10:20:00,196.77,197.06,195.29,196.43,13900.0,157.7398,157.9723,156.5534,157.4673,13900.0
2020-04-16 10:30:00,196.3,197.22,196.03,196.04,15737.0,157.363,158.1006,157.1466,157.1546,15737.0
2020-04-16 10:40:00,196.11,196.31,195.41,195.56,19879.0,157.2107,157.3711,156.6496,156.7698,19879.0
2020-04-16 10:50:00,195.34,195.94,194.51,195.67,13971.0,156.5935,157.0745,155.9281,156.858,13971.0
2020-04-16 11:00:00,195.85,196.27,195.15,196.01,16069.0,157.0023,157.339,156.4412,157.1306,16069.0
2020-04-16 11:10:00,195.85,195.94,195.25,195.94,7372.0,157.0023,157.0745,156.5213,157.0745,7372.0
2020-04-16 11:20:00,195.75,196.66,195.45,195.86,18844.0,156.9221,157.6516,156.6816,157.0103,18844.0
2020-04-16 11:30:00,195.66,195.82,195.34,195.81,3061.0,156.85,156.9783,156.5935,156.9702,3061.0
2020-04-16 11:40:00,195.93,196.59,195.81,196.37,4850.0,157.0664,157.5955,156.9702,157.4192,4850.0
2020-04-16 11:50:00,196.7,197.43,196.67,197.07,5192.0,157.6837,158.2689,157.6597,157.9803,5192.0
2020-04-16 12:00:00,197.0,197.03,196.16,196.48,7830.0,157.9242,157.9482,157.2508,157.5073,7830.0
2020-04-16 12:10:00,196.25,196.25,195.0,195.31,5032.0,157.323,157.323,156.3209,156.5694,5032.0
2020-04-16 12:20:00,195.31,195.82,194.97,195.81,7614.0,156.5694,156.9783,156.2969,156.9702,7614.0
2020-04-16 12:30:00,195.62,195.78,195.24,195.5,7059.0,156.8179,156.9462,156.5133,156.7217,7059.0
2020-04-16 12:40:00,195.41,195.71,195.1,195.71,4725.0,156.6496,156.8901,156.4011,156.8901,4725.0
2020-04-16 12:50:00,196.0,196.5,195.85,196.49,3569.0,157.1226,157.5234,157.0023,157.5154,3569.0
2020-04-16 13:00:00,196.47,196.74,196.36,196.44,15138.0,157.4993,157.7158,157.4111,157.4753,15138.0
2020-04-16 13:10:00,196.81,197.02,196.09,196.25,13266.0,157.7719,157.9402,157.1947,157.323,13266.0
2020-04-16 13:20:00,196.18,196.35,195.69,196.09,33249.0,157.2668,157.4031,156.874,157.1947,33249.0
2020-04-16 13:30:00,196.06,196.32,195.84,195.98,5307.0,157.1706,157.3791,156.9943,157.1065,5307.0
2020-04-16 13:40:00,196.0,196.61,195.97,196.34,9739.0,157.1226,157.6116,157.0985,157.3951,9739.0
2020-04-16 13:50:00,196.25,196.73,196.0,196.73,7017.0,157.323,157.7078,157.1226,157.7078,7017.0
2020-04-16 14:00:00,196.46,196.8,196.35,196.8,4421.0,157.4913,157.7639,157.4031,157.7639,4421.0
2020-04-16 14:10:00,196.74,197.33,196.69,197.1,4538.0,157.7158,158.1887,157.6757,158.0044,4538.0
2020-04-16 14:20:00,196.92,196.92,195.98,196.01,9233.0,157.8601,157.8601,157.1065,157.1306,9233.0
2020-04-16 14:30:00,195.96,196.61,195.86,196.19,13748.0,157.0905,157.6116,157.0103,157.2749,13748.0
2020-04-16 14:40:00,196.01,196.46,195.6,196.44,16987.0,157.1306,157.4913,156.8019,157.4753,16987.0
2020-04-16 14:50:00,196.61,196.68,195.85,195.97,13707.0,157.6116,157.6677,157.0023,157.0985,13707.0
2020-04-16 15:00:00,196.0,196.26,195.43,195.94,10724.0,157.1226,157.331,156.6656,157.0745,10724.0
2020-04-16 15:10:00,195.88,196.88,195.87,196.34,24084.0,157.0264,157.828,157.0183,157.3951,24084.0
2020-04-16 15:20:00,196.41,196.71,195.65,196.06,57616.0,157.4512,157.6917,156.842,157.1706,57616.0
2020-04-16 15:30:00,196.08,196.08,194.59,194.76,23337.0,157.1867,157.1867,155.9922,156.1285,23337.0
2020-04-16 15:40:00,194.83,196.0,194.41,195.6,49883.0,156.1846,157.1226,155.8479,156.8019,49883.0
2020-04-16 15:50:00,195.74,196.26,193.77,193.96,112219.0,156.9141,157.331,155.3349,155.4872,112219.0
2020-04-17 09:30:00,197.2,198.04,195.83,197.87,48193.0,158.0845,158.7579,156.9863,158.6216,48193.0
2020-04-17 09:40:00,197.84,198.14,196.05,196.28,26288.0,158.5976,158.8381,157.1626,157.347,26288.0
2020-04-17 09:50:00,196.75,197.36,196.29,197.31,4131.0,157.7238,158.2128,157.355,158.1727,4131.0
2020-04-17 10:00:00,197.49,197.75,196.35,196.35,7093.0,158.317,158.5254,157.4031,157.4031,7093.0
2020-04-17 10:10:00,196.6,197.11,196.55,196.92,4362.0,157.6035,158.0124,157.5635,157.8601,4362.0
2020-04-17 10:20:00,196.74,197.52,196.63,196.96,11713.0,157.7158,158.3411,157.6276,157.8921,11713.0
2020-04-17 10:30:00,197.19,197.26,196.32,196.36,4323.0,158.0765,158.1326,157.3791,157.4111,4323.0
2020-04-17 10:40:00,196.31,196.72,195.42,196.42,9594.0,157.3711,157.6997,156.6576,157.4592,9594.0
2020-04-17 10:50:00,196.52,196.77,196.11,196.12,9488.0,157.5394,157.7398,157.2107,157.2187,9488.0
2020-04-17 11:00:00,196.11,196.11,195.05,195.5,5839.0,157.2107,157.2107,156.361,156.7217,5839.0
2020-04-17 11:10:00,195.16,195.56,194.51,195.56,12469.0,156.4492,156.7698,155.9281,156.7698,12469.0
2020-04-17 11:20:00,195.56,195.67,195.22,195.36,9334.0,156.7698,156.858,156.4973,156.6095,9334.0
2020-04-17 11:30:00,195.54,197.02,195.46,196.89,7543.0,156.7538,157.9402,156.6897,157.836,7543.0
2020-04-17 11:40:00,196.89,197.29,196.78,197.25,9156.0,157.836,158.1567,157.7478,158.1246,9156.0
2020-04-17 11:50:00,197.19,197.19,196.11,196.11,7910.0,158.0765,158.0765,157.2107,157.2107,7910.0
2020-04-17 12:00:00,196.28,197.06,195.84,196.56,9249.0,157.347,157.9723,156.9943,157.5715,9249.0
2020-04-17 12:10:00,196.44,196.66,196.34,196.38,4283.0,157.4753,157.6516,157.3951,157.4272,4283.0
2020-04-17 12:20:00,196.41,196.88,196.38,196.83,6972.0,157.4512,157.828,157.4272,157.7879,6972.0
2020-04-17 12:30:00,196.86,197.18,196.33,197.04,8430.0,157.812,158.0685,157.3871,157.9563,8430.0
2020-04-17 12:40:00,197.22,197.22,196.25,196.25,4006.0,158.1006,158.1006,157.323,157.323,4006.0
2020-04-17 12:50:00,196.18,196.26,195.33,195.4,3274.0,157.2668,157.331,156.5854,156.6416,3274.0
2020-04-17 13:00:00,195.35,195.84,195.35,195.56,6001.0,156.6015,156.9943,156.6015,156.7698,6001.0
2020-04-17 13:10:00,195.53,195.58,195.13,195.27,5542.0,156.7458,156.7859,156.4251,156.5373,5542.0
2020-04-17 13:20:00,195.2,195.22,194.06,194.2,7352.0,156.4812,156.4973,155.5674,155.6796,7352.0
2020-04-17 13:30:00,194.24,194.66,194.18,194.66,8342.0,155.7117,156.0483,155.6636,156.0483,8342.0
2020-04-17 13:40:00,194.78,195.18,194.71,195.13,8812.0,156.1445,156.4652,156.0884,156.4251,8812.0
2020-04-17 13:50:00,195.19,195.43,194.42,195.43,8694.0,156.4732,156.6656,155.856,156.6656,8694.0
2020-04-17 14:00:00,195.12,195.63,195.12,195.42,1432.0,156.4171,156.8259,156.4171,156.6576,1432.0
2020-04-17 14:10:00,195.62,195.64,195.35,195.64,3996.0,156.8179,156.834,156.6015,156.834,3996.0
2020-04-17 14:20:00,195.74,196.22,195.74,195.89,8128.0,156.9141,157.2989,156.9141,157.0344,8128.0
2020-04-17 14:30:00,195.75,195.79,195.01,195.09,11817.0,156.9221,156.9542,156.3289,156.3931,11817.0
2020-04-17 14:40:00,195.1,195.36,195.01,195.28,12670.0,156.4011,156.6095,156.3289,156.5454,12670.0
2020-04-17 14:50:00,195.31,195.52,195.18,195.36,8024.0,156.5694,156.7378,156.4652,156.6095,8024.0
2020-04-17 15:00:00,195.42,195.61,195.28,195.48,7989.0,156.6576,156.8099,156.5454,156.7057,7989.0
2020-04-17 15:10:00,195.51,195.69,195.4,195.67,14720.0,156.7297,156.874,156.6416,156.858,14720.0
2020-04-17 15:20:00,195.69,195.96,195.39,195.83,10095.0,156.874,157.0905,156.6335,156.9863,10095.0
2020-04-17 15:30:00,195.84,196.35,195.75,196.34,13257.0,156.9943,157.4031,156.9221,157.3951,13257.0
2020-04-17 15:40:00,196.3,196.76,196.19,196.65,17428.0,157.363,157.7318,157.2749,157.6436,17428.0
2020-04-17 15:50:00,196.77,197.39,196.0,196.48,78414.0,157.7398,158.2368,157.1226,157.5073,78414.0
2020-04-20 09:30:00,194.75,195.46,192.55,192.8,18497.0,156.1205,156.6897,154.3569,154.5573,18497.0
2020-04-20 09:40:00,192.87,193.55,192.41,193.34,12215.0,154.6134,155.1585,154.2446,154.9902,12215.0
2020-04-20 09:50:00,193.44,194.31,192.86,193.61,19160.0,155.0703,155.7678,154.6054,155.2066,19160.0
2020-04-20 10:00:00,193.28,194.48,193.24,194.29,6543.0,154.9421,155.904,154.91,155.7517,6543.0
2020-04-20 10:10:00,194.47,194.47,194.1,194.23,5958.0,155.896,155.896,155.5994,155.7036,5958.0
2020-04-20 10:20:00,194.5,195.0,194.22,194.86,10319.0,155.9201,156.3209,155.6956,156.2087,10319.0
2020-04-20 10:30:00,194.64,194.86,193.99,194.05,9021.0,156.0323,156.2087,155.5112,155.5593,9021.0
2020-04-20 10:40:00,194.2,194.64,194.03,194.52,4715.0,155.6796,156.0323,155.5433,155.9361,4715.0
2020-04-20 10:50:00,194.48,196.01,194.46,195.45,6540.0,155.904,157.1306,155.888,156.6816,6540.0
2020-04-20 11:00:00,195.29,195.32,194.82,194.85,10189.0,156.5534,156.5774,156.1766,156.2007,10189.0
2020-04-20 11:10:00,194.72,195.95,194.67,195.89,4754.0,156.0964,157.0825,156.0564,157.0344,4754.0
2020-04-20 11:20:00,195.85,196.19,195.57,196.05,11315.0,157.0023,157.2749,156.7778,157.1626,11315.0
2020-04-20 11:30:00,196.15,196.71,196.15,196.25,10133.0,157.2428,157.6917,157.2428,157.323,10133.0
2020-04-20 11:40:00,196.42,196.45,195.6,195.6,12640.0,157.4592,157.4833,156.8019,156.8019,12640.0
2020-04-20 11:50:00,195.59,195.72,194.9,195.27,2674.0,156.7939,156.8981,156.2407,156.5373,2674.0
2020-04-20 12:00:00,195.08,195.16,194.62,194.72,6225.0,156.385,156.4492,156.0163,156.0964,6225.0
2020-04-20 12:10:00,194.63,194.63,194.21,194.4,6275.0,156.0243,156.0243,155.6876,155.8399,6275.0
2020-04-20 12:20:00,194.35,194.59,194.14,194.5,3992.0,155.7998,155.9922,155.6315,155.9201,3992.0
2020-04-20 12:30:00,194.81,195.36,194.74,195.31,3991.0,156.1686,156.6095,156.1125,156.5694,3991.0
2020-04-20 12:40:00,195.21,195.91,195.18,195.74,5261.0,156.4893,157.0504,156.4652,156.9141,5261.0
2020-04-20 12:50:00,195.73,195.87,195.44,195.87,4404.0,156.9061,157.0183,156.6736,157.0183,4404.0
2020-04-20 13:00:00,195.84,195.84,195.36,195.51,7400.0,156.9943,156.9943,156.6095,156.7297,7400.0
2020-04-20 13:10:00,195.4,195.4,195.01,195.06,3751.0,156.6416,156.6416,156.3289,156.369,3751.0
2020-04-20 13:20:00,195.12,195.12,194.41,194.62,3343.0,156.4171,156.4171,155.8479,156.0163,3343.0
2020-04-20 13:30:00,194.67,194.67,194.28,194.39,1954.0,156.0564,156.0564,155.7437,155.8319,1954.0
2020-04-20 13:40:00,194.9,195.31,194.89,195.0,6248.0,156.2407,156.5694,156.2327,156.3209,6248.0
2020-04-20 13:50:00,194.86,195.25,194.84,194.98,4538.0,156.2087,156.5213,156.1926,156.3049,4538.0
2020-04-20 14:00:00,195.05,195.05,194.72,194.8,5866.0,156.361,156.361,156.0964,156.1606,5866.0
2020-04-20 14:10:00,194.76,194.9,194.39,194.54,7626.0,156.1285,156.2407,155.8319,155.9521,7626.0
2020-04-20 14:20:00,194.53,194.57,194.3,194.38,8796.0,155.9441,155.9762,155.7598,155.8239,8796.0
2020-04-20 14:30:00,194.67,195.09,194.54,194.64,3212.0,156.0564,156.3931,155.9521,156.0323,3212.0
2020-04-20 14:40:00,194.54,194.72,194.4,194.55,5850.0,155.9521,156.0964,155.8399,155.9602,5850.0
2020-04-20 14:50:00,194.61,194.61,193.97,194.13,14560.0,156.0083,156.0083,155.4952,155.6235,14560.0
2020-04-20 15:00:00,194.13,194.8,193.85,194.09,16722.0,155.6235,156.1606,155.399,155.5914,16722.0
2020-04-20 15:10:00,194.04,195.1,193.87,194.66,20873.0,155.5513,156.4011,155.415,156.0483,20873.0
2020-04-20 15:20:00,194.72,194.85,194.32,194.84,16039.0,156.0964,156.2007,155.7758,156.1926,16039.0
2020-04-20 15:30:00,194.92,194.97,194.09,194.18,17279.0,156.2568,156.2969,155.5914,155.6636,17279.0
2020-04-20 15:40:00,194.06,194.56,194.06,194.25,24582.0,155.5674,155.9682,155.5674,155.7197,24582.0
2020-04-20 15:50:00,194.25,194.25,193.17,193.32,75700.0,155.7197,155.7197,154.8539,154.9741,75700.0
2020-04-21 09:30:00,190.85,192.32,187.73,190.94,41714.0,152.9941,154.1725,150.4929,153.0662,41714.0
2020-04-21 09:40:00,192.0,192.26,190.0,190.0,7155.0,153.916,154.1244,152.3127,152.3127,7155.0
2020-04-21 09:50:00,190.39,191.54,189.59,189.75,4197.0,152.6253,153.5472,151.984,152.1123,4197.0
2020-04-21 10:00:00,189.44,190.42,189.42,189.83,12417.0,151.8638,152.6494,151.8477,152.1764,12417.0
2020-04-21 10:10:00,189.79,190.43,188.91,190.26,11767.0,152.1443,152.6574,151.4389,152.5211,11767.0
2020-04-21 10:20:00,190.15,191.35,188.89,189.7,57611.0,152.4329,153.3949,151.4229,152.0722,57611.0
2020-04-21 10:30:00,189.75,190.33,189.75,190.33,7712.0,152.1123,152.5772,152.1123,152.5772,7712.0
2020-04-21 10:40:00,190.16,190.92,189.94,190.08,7514.0,152.4409,153.0502,152.2646,152.3768,7514.0
2020-04-21 10:50:00,190.27,190.63,190.0,190.02,11421.0,152.5291,152.8177,152.3127,152.3287,11421.0
2020-04-21 11:00:00,190.17,190.58,189.82,190.56,6073.0,152.449,152.7776,152.1684,152.7616,6073.0
2020-04-21 11:10:00,190.59,191.08,189.95,190.53,12646.0,152.7856,153.1785,152.2726,152.7375,12646.0
2020-04-21 11:20:00,190.77,191.16,190.28,190.32,6077.0,152.9299,153.2426,152.5371,152.5692,6077.0
2020-04-21 11:30:00,190.55,191.42,190.42,191.0,3796.0,152.7536,153.451,152.6494,153.1143,3796.0
2020-04-21 11:40:00,191.14,191.23,190.5,190.91,3804.0,153.2266,153.2987,152.7135,153.0422,3804.0
2020-04-21 11:50:00,191.09,191.23,190.17,190.77,48565.0,153.1865,153.2987,152.449,152.9299,48565.0
2020-04-21 12:00:00,190.72,190.84,189.51,190.01,26913.0,152.8899,152.9861,151.9199,152.3207,26913.0
2020-04-21 12:10:00,189.82,190.02,189.63,189.87,4401.0,152.1684,152.3287,152.0161,152.2085,4401.0
2020-04-21 12:20:00,189.88,190.26,189.5,189.6,8026.0,152.2165,152.5211,151.9119,151.992,8026.0
2020-04-21 12:30:00,189.56,189.56,189.17,189.3,15437.0,151.96,151.96,151.6473,151.7515,15437.0
2020-04-21 12:40:00,189.17,189.59,189.13,189.34,5269.0,151.6473,151.984,151.6152,151.7836,5269.0
2020-04-21 12:50:00,189.58,190.26,189.5,190.26,7135.0,151.976,152.5211,151.9119,152.5211,7135.0
2020-04-21 13:00:00,190.12,190.96,190.12,190.9,11162.0,152.4089,153.0823,152.4089,153.0342,11162.0
2020-04-21 13:10:00,190.74,191.0,190.69,190.92,4936.0,152.9059,153.1143,152.8658,153.0502,4936.0
2020-04-21 13:20:00,190.74,191.49,190.74,191.31,2566.0,152.9059,153.5071,152.9059,153.3628,2566.0
2020-04-21 13:30:00,191.37,192.11,191.13,191.7,5812.0,153.4109,154.0041,153.2185,153.6755,5812.0
2020-04-21 13:40:00,191.71,192.07,191.48,191.49,2511.0,153.6835,153.9721,153.4991,153.5071,2511.0
2020-04-21 13:50:00,191.55,192.0,191.1,191.26,5363.0,153.5552,153.916,153.1945,153.3228,5363.0
2020-04-21 14:00:00,191.01,191.44,191.01,191.07,1450.0,153.1223,153.467,153.1223,153.1704,1450.0
2020-04-21 14:10:00,191.1,191.39,191.08,191.16,5183.0,153.1945,153.427,153.1785,153.2426,5183.0
2020-04-21 14:20:00,191.01,191.72,191.01,191.48,6908.0,153.1223,153.6915,153.1223,153.4991,6908.0
2020-04-21 14:30:00,191.34,191.45,190.7,190.76,4346.0,153.3869,153.4751,152.8738,152.9219,4346.0
2020-04-21 14:40:00,190.55,190.55,190.06,190.16,5181.0,152.7536,152.7536,152.3608,152.4409,5181.0
2020-04-21 14:50:00,190.34,190.5,190.07,190.15,6266.0,152.5852,152.7135,152.3688,152.4329,6266.0
2020-04-21 15:00:00,190.24,190.65,190.09,190.24,8217.0,152.5051,152.8337,152.3848,152.5051,8217.0
2020-04-21 15:10:00,190.36,191.59,190.36,191.59,12666.0,152.6013,153.5873,152.6013,153.5873,12666.0
2020-04-21 15:20:00,191.49,191.68,191.22,191.6,7872.0,153.5071,153.6594,153.2907,153.5953,7872.0
2020-04-21 15:30:00,191.7,192.67,191.67,192.67,11153.0,153.6755,154.4531,153.6514,154.4531,11153.0
2020-04-21 15:40:00,192.52,192.6,192.04,192.4,13615.0,154.3328,154.397,153.948,154.2366,13615.0
2020-04-21 15:50:00,191.99,192.32,190.39,190.91,67276.0,153.908,154.1725,152.6253,153.0422,67276.0
2020-04-22 09:30:00,193.07,194.94,191.98,192.62,25340.0,154.7737,156.2728,153.8999,154.413,25340.0
2020-04-22 09:40:00,193.43,194.08,192.2,193.17,6467.0,155.0623,155.5834,154.0763,154.8539,6467.0
2020-04-22 09:50:00,193.24,193.93,192.36,193.93,5932.0,154.91,155.4631,154.2046,155.4631,5932.0
2020-04-22 10:00:00,193.99,194.06,192.54,192.91,5460.0,155.5112,155.5674,154.3489,154.6455,5460.0
2020-04-22 10:10:00,193.05,193.09,192.73,193.01,4576.0,154.7577,154.7898,154.5012,154.7256,4576.0
2020-04-22 10:20:00,193.05,194.14,192.9,193.86,14717.0,154.7577,155.6315,154.6374,155.407,14717.0
2020-04-22 10:30:00,193.75,194.1,193.45,193.64,5398.0,155.3188,155.5994,155.0784,155.2307,5398.0
2020-04-22 10:40:00,193.78,193.78,193.11,193.22,4594.0,155.3429,155.3429,154.8058,154.894,4594.0
2020-04-22 10:50:00,193.46,193.46,192.87,193.19,3949.0,155.0864,155.0864,154.6134,154.8699,3949.0
2020-04-22 11:00:00,192.99,193.34,192.37,193.03,6067.0,154.7096,154.9902,154.2126,154.7417,6067.0
2020-04-22 11:10:00,193.59,193.97,193.35,193.52,4372.0,155.1906,155.4952,154.9982,155.1345,4372.0
2020-04-22 11:20:00,193.45,193.7,193.1,193.17,4913.0,155.0784,155.2788,154.7978,154.8539,4913.0
2020-04-22 11:30:00,193.14,193.37,192.95,193.13,5129.0,154.8298,155.0142,154.6775,154.8218,5129.0
2020-04-22 11:40:00,193.07,194.18,193.07,194.09,5119.0,154.7737,155.6636,154.7737,155.5914,5119.0
2020-04-22 11:50:00,194.09,194.44,193.42,193.42,5213.0,155.5914,155.872,155.0543,155.0543,5213.0
2020-04-22 12:00:00,193.62,194.04,193.51,193.77,3335.0,155.2146,155.5513,155.1265,155.3349,3335.0
2020-04-22 12:10:00,193.75,194.0,193.41,193.67,9009.0,155.3188,155.5193,155.0463,155.2547,9009.0
2020-04-22 12:20:00,193.56,193.95,193.41,193.95,2636.0,155.1665,155.4792,155.0463,155.4792,2636.0
2020-04-22 12:30:00,193.81,194.05,193.56,194.04,17168.0,155.3669,155.5593,155.1665,155.5513,17168.0
2020-04-22 12:40:00,194.23,194.51,194.16,194.42,5041.0,155.7036,155.9281,155.6475,155.856,5041.0
2020-04-22 12:50:00,194.26,194.38,193.59,193.59,4527.0,155.7277,155.8239,155.1906,155.1906,4527.0
2020-04-22 13:00:00,193.74,193.91,193.31,193.39,7755.0,155.3108,155.4471,154.9661,155.0303,7755.0
2020-04-22 13:10:00,193.29,193.67,193.29,193.56,5372.0,154.9501,155.2547,154.9501,155.1665,5372.0
2020-04-22 13:20:00,193.56,194.36,193.56,193.91,68996.0,155.1665,155.8079,155.1665,155.4471,68996.0
2020-04-22 13:30:00,194.25,194.43,193.73,194.29,3306.0,155.7197,155.864,155.3028,155.7517,3306.0
2020-04-22 13:40:00,194.24,194.37,194.1,194.33,3544.0,155.7117,155.8159,155.5994,155.7838,3544.0
2020-04-22 13:50:00,194.28,194.48,194.12,194.48,4449.0,155.7437,155.904,155.6155,155.904,4449.0
2020-04-22 14:00:00,194.34,194.55,194.04,194.04,6731.0,155.7918,155.9602,155.5513,155.5513,6731.0
2020-04-22 14:10:00,194.04,194.22,193.79,194.02,4895.0,155.5513,155.6956,155.3509,155.5353,4895.0
2020-04-22 14:20:00,194.17,194.35,193.94,194.14,6810.0,155.6555,155.7998,155.4712,155.6315,6810.0
2020-04-22 14:30:00,194.19,194.57,194.19,194.29,3873.0,155.6716,155.9762,155.6716,155.7517,3873.0
2020-04-22 14:40:00,194.41,194.5,194.03,194.19,4343.0,155.8479,155.9201,155.5433,155.6716,4343.0
2020-04-22 14:50:00,194.21,194.45,194.08,194.42,3290.0,155.6876,155.88,155.5834,155.856,3290.0
2020-04-22 15:00:00,194.31,194.45,194.22,194.28,5955.0,155.7678,155.88,155.6956,155.7437,5955.0
2020-04-22 15:10:00,194.28,194.42,193.99,194.42,6961.0,155.7437,155.856,155.5112,155.856,6961.0
2020-04-22 15:20:00,194.36,194.6,194.25,194.25,9575.0,155.8079,156.0002,155.7197,155.7197,9575.0
2020-04-22 15:30:00,194.28,194.4,194.02,194.22,12554.0,155.7437,155.8399,155.5353,155.6956,12554.0
2020-04-22 15:40:00,194.24,194.39,194.03,194.3,18099.0,155.7117,155.8319,155.5433,155.7598,18099.0
2020-04-22 15:50:00,195.1,195.1,192.74,192.93,86599.0,156.4011,156.4011,154.5092,154.6615,86599.0
2020-04-23 09:30:00,192.19,193.37,191.04,192.78,12151.0,154.0683,155.0142,153.1464,154.5413,12151.0
2020-04-23 09:40:00,192.78,193.56,192.47,193.2,5703.0,154.5413,155.1665,154.2927,154.8779,5703.0
2020-04-23 09:50:00,192.73,192.74,192.24,192.64,5213.0,154.5012,154.5092,154.1084,154.429,5213.0
2020-04-23 10:00:00,192.64,192.86,191.91,192.39,8310.0,154.429,154.6054,153.8438,154.2286,8310.0
2020-04-23 10:10:00,192.44,192.57,192.08,192.57,18089.0,154.2687,154.3729,153.9801,154.3729,18089.0
2020-04-23 10:20:00,192.27,192.48,191.29,192.04,5231.0,154.1324,154.3008,153.3468,153.948,5231.0
2020-04-23 10:30:00,191.98,191.98,191.12,191.45,9601.0,153.8999,153.8999,153.2105,153.4751,9601.0
2020-04-23 10:40:00,191.68,192.5,191.67,192.07,3945.0,153.6594,154.3168,153.6514,153.9721,3945.0
2020-04-23 10:50:00,191.82,192.34,191.71,192.3,4215.0,153.7717,154.1885,153.6835,154.1565,4215.0
2020-04-23 11:00:00,192.09,192.09,191.67,191.81,7704.0,153.9881,153.9881,153.6514,153.7637,7704.0
2020-04-23 11:10:00,191.83,191.83,191.46,191.72,6424.0,153.7797,153.7797,153.4831,153.6915,6424.0
2020-04-23 11:20:00,191.78,192.22,191.56,191.82,12047.0,153.7396,154.0923,153.5632,153.7717,12047.0
2020-04-23 11:30:00,191.93,191.95,191.41,191.53,9525.0,153.8599,153.8759,153.443,153.5392,9525.0
2020-04-23 11:40:00,191.65,191.7,190.72,190.76,4500.0,153.6354,153.6755,152.8899,152.9219,4500.0
2020-04-23 11:50:00,190.77,190.77,190.19,190.32,7317.0,152.9299,152.9299,152.465,152.5692,7317.0
2020-04-23 12:00:00,190.32,190.77,190.22,190.66,45876.0,152.5692,152.9299,152.489,152.8418,45876.0
2020-04-23 12:10:00,190.57,190.57,189.79,189.91,12870.0,152.7696,152.7696,152.1443,152.2405,12870.0
2020-04-23 12:20:00,189.9,190.1,189.81,190.04,3601.0,152.2325,152.3928,152.1604,152.3447,3601.0
2020-04-23 12:30:00,189.98,189.98,189.38,189.5,5530.0,152.2966,152.2966,151.8157,151.9119,5530.0
2020-04-23 12:40:00,189.39,189.39,187.79,188.39,18851.0,151.8237,151.8237,150.541,151.022,18851.0
2020-04-23 12:50:00,188.27,188.27,187.28,187.71,12383.0,150.9258,150.9258,150.1322,150.4769,12383.0
2020-04-23 13:00:00,187.71,188.11,187.6,187.99,8922.0,150.4769,150.7976,150.3887,150.7014,8922.0
2020-04-23 13:10:00,188.18,188.74,188.17,188.39,6848.0,150.8537,151.3026,150.8457,151.022,6848.0
2020-04-23 13:20:00,188.09,188.21,187.8,188.07,4372.0,150.7815,150.8777,150.5491,150.7655,4372.0
2020-04-23 13:30:00,187.98,188.18,187.79,188.05,8243.0,150.6934,150.8537,150.541,150.7495,8243.0
2020-04-23 13:40:00,188.1,188.12,187.71,187.73,5828.0,150.7896,150.8056,150.4769,150.4929,5828.0
2020-04-23 13:50:00,187.75,187.94,187.73,187.73,9264.0,150.509,150.6613,150.4929,150.4929,9264.0
2020-04-23 14:00:00,187.91,188.0,187.17,187.17,17649.0,150.6372,150.7094,150.044,150.044,17649.0
2020-04-23 14:10:00,187.25,187.83,187.18,187.62,18775.0,150.1082,150.5731,150.052,150.4048,18775.0
2020-04-23 14:20:00,187.59,187.76,187.57,187.62,4689.0,150.3807,150.517,150.3647,150.4048,4689.0
2020-04-23 14:30:00,187.63,187.81,187.35,187.43,10383.0,150.4128,150.5571,150.1883,150.2524,10383.0
2020-04-23 14:40:00,187.43,187.67,187.42,187.67,12179.0,150.2524,150.4448,150.2444,150.4448,12179.0
2020-04-23 14:50:00,187.64,188.48,187.59,188.48,14124.0,150.4208,151.0942,150.3807,151.0942,14124.0
2020-04-23 15:00:00,188.37,188.47,188.08,188.08,6258.0,151.006,151.0862,150.7735,150.7735,6258.0
2020-04-23 15:10:00,187.89,187.9,187.34,187.5,14808.0,150.6212,150.6292,150.1803,150.3086,14808.0
2020-04-23 15:20:00,187.53,187.57,187.28,187.55,16065.0,150.3326,150.3647,150.1322,150.3486,16065.0
2020-04-23 15:30:00,187.54,187.94,187.29,187.78,13832.0,150.3406,150.6613,150.1402,150.533,13832.0
2020-04-23 15:40:00,187.8,188.0,187.54,188.0,11038.0,150.5491,150.7094,150.3406,150.7094,11038.0
2020-04-23 15:50:00,187.92,188.17,187.25,187.27,65984.0,150.6453,150.8457,150.1082,150.1242,65984.0
2020-04-24 09:30:00,188.04,188.81,187.54,188.81,10493.0,150.7415,151.3587,150.3406,151.3587,10493.0
2020-04-24 09:40:00,188.55,188.74,187.83,188.47,6006.0,151.1503,151.3026,150.5731,151.0862,6006.0
2020-04-24 09:50:00,188.54,189.47,188.54,189.03,6747.0,151.1423,151.8878,151.1423,151.5351,6747.0
2020-04-24 10:00:00,189.37,189.79,189.01,189.31,5642.0,151.8076,152.1443,151.519,151.7595,5642.0
2020-04-24 10:10:00,189.32,189.77,188.75,188.75,3603.0,151.7676,152.1283,151.3106,151.3106,3603.0
2020-04-24 10:20:00,188.71,189.18,188.55,188.55,2912.0,151.2786,151.6553,151.1503,151.1503,2912.0
2020-04-24 10:30:00,188.52,188.9,188.29,188.83,5800.0,151.1262,151.4309,150.9419,151.3748,5800.0
2020-04-24 10:40:00,188.84,189.24,188.84,189.08,7668.0,151.3828,151.7034,151.3828,151.5752,7668.0
2020-04-24 10:50:00,189.15,189.48,188.89,189.19,2400.0,151.6313,151.8958,151.4229,151.6633,2400.0
2020-04-24 11:00:00,189.19,189.34,188.89,189.28,2459.0,151.6633,151.7836,151.4229,151.7355,2459.0
2020-04-24 11:10:00,189.13,189.6,188.84,189.49,2893.0,151.6152,151.992,151.3828,151.9038,2893.0
2020-04-24 11:20:00,189.3,189.3,188.19,188.41,9755.0,151.7515,151.7515,150.8617,151.0381,9755.0
2020-04-24 11:30:00,188.4,188.99,188.2,188.24,33029.0,151.03,151.503,150.8697,150.9018,33029.0
2020-04-24 11:40:00,188.25,188.45,187.94,187.95,3448.0,150.9098,151.0701,150.6613,150.6693,3448.0
2020-04-24 11:50:00,187.98,188.08,187.89,187.9,3185.0,150.6934,150.7735,150.6212,150.6292,3185.0
2020-04-24 12:00:00,187.77,187.99,187.71,187.87,2472.0,150.525,150.7014,150.4769,150.6052,2472.0
2020-04-24 12:10:00,187.62,187.96,187.54,187.88,3033.0,150.4048,150.6773,150.3406,150.6132,3033.0
2020-04-24 12:20:00,187.81,187.85,187.35,187.82,6199.0,150.5571,150.5891,150.1883,150.5651,6199.0
2020-04-24 12:30:00,187.86,187.97,187.45,187.63,3401.0,150.5972,150.6853,150.2685,150.4128,3401.0
2020-04-24 12:40:00,187.48,187.72,187.22,187.31,10147.0,150.2925,150.4849,150.0841,150.1563,10147.0
2020-04-24 12:50:00,187.06,187.41,187.0,187.37,4090.0,149.9558,150.2364,149.9077,150.2043,4090.0
2020-04-24 13:00:00,187.19,187.21,187.04,187.09,1998.0,150.0601,150.0761,149.9398,149.9799,1998.0
2020-04-24 13:10:00,187.21,187.57,187.21,187.37,3521.0,150.0761,150.3647,150.0761,150.2043,3521.0
2020-04-24 13:20:00,187.38,187.54,187.27,187.51,2920.0,150.2124,150.3406,150.1242,150.3166,2920.0
2020-04-24 13:30:00,187.52,187.73,187.42,187.58,8608.0,150.3246,150.4929,150.2444,150.3727,8608.0
2020-04-24 13:40:00,187.6,187.94,187.53,187.8,2140.0,150.3887,150.6613,150.3326,150.5491,2140.0
2020-04-24 13:50:00,187.61,188.06,187.61,188.06,4197.0,150.3967,150.7575,150.3967,150.7575,4197.0
2020-04-24 14:00:00,188.0,188.35,187.87,188.22,3526.0,150.7094,150.99,150.6052,150.8857,3526.0
2020-04-24 14:10:00,188.2,188.49,188.18,188.47,4601.0,150.8697,151.1022,150.8537,151.0862,4601.0
2020-04-24 14:20:00,188.49,188.56,188.14,188.33,4111.0,151.1022,151.1583,150.8216,150.9739,4111.0
2020-04-24 14:30:00,188.44,188.77,188.35,188.54,2356.0,151.0621,151.3267,150.99,151.1423,2356.0
2020-04-24 14:40:00,188.68,188.68,188.47,188.57,8062.0,151.2545,151.2545,151.0862,151.1663,8062.0
2020-04-24 14:50:00,188.57,188.76,188.53,188.74,4552.0,151.1663,151.3186,151.1343,151.3026,4552.0
2020-04-24 15:00:00,188.77,188.89,188.52,188.86,4718.0,151.3267,151.4229,151.1262,151.3988,4718.0
2020-04-24 15:10:00,188.95,188.96,188.28,188.39,5883.0,151.4709,151.479,150.9338,151.022,5883.0
2020-04-24 15:20:00,188.32,188.86,188.28,188.59,9194.0,150.9659,151.3988,150.9338,151.1824,9194.0
2020-04-24 15:30:00,188.64,188.76,188.3,188.51,6970.0,151.2224,151.3186,150.9499,151.1182,6970.0
2020-04-24 15:40:00,188.7,188.84,187.84,188.01,18126.0,151.2705,151.3828,150.5811,150.7174,18126.0
2020-04-24 15:50:00,187.7,187.73,186.86,187.03,65511.0,150.4689,150.4929,149.7955,149.9318,65511.0
2020-04-27 09:30:00,188.89,189.02,187.7,188.87,12348.0,151.4229,151.5271,150.4689,151.4068,12348.0
2020-04-27 09:40:00,188.77,188.77,187.58,187.9,35445.0,151.3267,151.3267,150.3727,150.6292,35445.0
2020-04-27 09:50:00,187.94,189.12,187.78,188.44,48666.0,150.6613,151.6072,150.533,151.0621,48666.0
2020-04-27 10:00:00,188.31,189.13,188.23,189.13,5103.0,150.9579,151.6152,150.8938,151.6152,5103.0
2020-04-27 10:10:00,189.0,189.17,188.59,188.85,5246.0,151.511,151.6473,151.1824,151.3908,5246.0
2020-04-27 10:20:00,189.01,189.49,189.01,189.35,3997.0,151.519,151.9038,151.519,151.7916,3997.0
2020-04-27 10:30:00,189.46,190.08,189.03,189.94,49574.0,151.8798,152.3768,151.5351,152.2646,49574.0
2020-04-27 10:40:00,189.83,190.16,189.82,190.0,33561.0,152.1764,152.4409,152.1684,152.3127,33561.0
2020-04-27 10:50:00,189.95,190.09,189.76,189.91,6578.0,152.2726,152.3848,152.1203,152.2405,6578.0
2020-04-27 11:00:00,189.85,190.42,189.47,190.11,40155.0,152.1924,152.6494,151.8878,152.4009,40155.0
2020-04-27 11:10:00,190.2,190.23,189.79,190.1,9160.0,152.473,152.4971,152.1443,152.3928,9160.0
2020-04-27 11:20:00,190.25,190.45,190.0,190.08,7571.0,152.5131,152.6734,152.3127,152.3768,7571.0
2020-04-27 11:30:00,190.21,191.0,190.05,191.0,11497.0,152.481,153.1143,152.3528,153.1143,11497.0
2020-04-27 11:40:00,191.03,191.28,190.81,191.06,81002.0,153.1384,153.3388,152.962,153.1624,81002.0
2020-04-27 11:50:00,191.16,191.98,191.16,191.7,4509.0,153.2426,153.8999,153.2426,153.6755,4509.0
2020-04-27 12:00:00,191.69,191.88,191.39,191.7,13739.0,153.6675,153.8198,153.427,153.6755,13739.0
2020-04-27 12:10:00,191.67,191.99,191.63,191.84,22172.0,153.6514,153.908,153.6194,153.7877,22172.0
2020-04-27 12:20:00,191.83,192.39,191.68,192.25,4546.0,153.7797,154.2286,153.6594,154.1164,4546.0
2020-04-27 12:30:00,192.19,192.55,192.19,192.55,3339.0,154.0683,154.3569,154.0683,154.3569,3339.0
2020-04-27 12:40:00,192.61,192.63,192.17,192.19,33056.0,154.405,154.421,154.0522,154.0683,33056.0
2020-04-27 12:50:00,192.38,193.06,192.33,192.8,11903.0,154.2206,154.7657,154.1805,154.5573,11903.0
2020-04-27 13:00:00,192.87,193.5,192.8,193.42,5987.0,154.6134,155.1184,154.5573,155.0543,5987.0
2020-04-27 13:10:00,193.42,193.55,192.75,192.75,57407.0,155.0543,155.1585,154.5172,154.5172,57407.0
2020-04-27 13:20:00,192.75,192.81,191.76,191.76,4598.0,154.5172,154.5653,153.7236,153.7236,4598.0
2020-04-27 13:30:00,191.75,191.95,190.91,191.22,11940.0,153.7156,153.8759,153.0422,153.2907,11940.0
2020-04-27 13:40:00,191.22,191.63,191.12,191.15,8127.0,153.2907,153.6194,153.2105,153.2346,8127.0
2020-04-27 13:50:00,191.16,191.97,191.16,191.87,10273.0,153.2426,153.8919,153.2426,153.8118,10273.0
2020-04-27 14:00:00,192.03,192.32,191.76,192.17,7223.0,153.94,154.1725,153.7236,154.0522,7223.0
2020-04-27 14:10:00,192.09,192.19,191.53,191.92,3722.0,153.9881,154.0683,153.5392,153.8518,3722.0
2020-04-27 14:20:00,191.9,192.4,191.79,192.0,5991.0,153.8358,154.2366,153.7476,153.916,5991.0
2020-04-27 14:30:00,192.03,192.3,191.99,192.21,5003.0,153.94,154.1565,153.908,154.0843,5003.0
2020-04-27 14:40:00,192.22,192.56,191.97,192.54,6190.0,154.0923,154.3649,153.8919,154.3489,6190.0
2020-04-27 14:50:00,192.45,193.08,192.41,192.97,22662.0,154.2767,154.7817,154.2446,154.6936,22662.0
2020-04-27 15:00:00,192.96,193.06,192.85,192.92,11288.0,154.6855,154.7657,154.5974,154.6535,11288.0
2020-04-27 15:10:00,192.85,193.1,192.67,192.91,15475.0,154.5974,154.7978,154.4531,154.6455,15475.0
2020-04-27 15:20:00,192.91,193.04,192.64,192.9,33630.0,154.6455,154.7497,154.429,154.6374,33630.0
2020-04-27 15:30:00,192.94,193.35,192.94,193.18,18773.0,154.6695,154.9982,154.6695,154.8619,18773.0
2020-04-27 15:40:00,193.0,193.18,192.86,193.05,14601.0,154.7176,154.8619,154.6054,154.7577,14601.0
2020-04-27 15:50:00,193.17,193.17,192.78,192.86,131445.0,154.8539,154.8539,154.5413,154.6054,131445.0
2020-04-28 09:30:00,194.6,196.79,193.9,196.18,27169.0,156.0002,157.7559,155.4391,157.2668,27169.0
2020-04-28 09:40:00,196.29,196.9,194.67,195.52,72018.0,157.355,157.844,156.0564,156.7378,72018.0
2020-04-28 09:50:00,195.67,196.93,195.56,196.5,9995.0,156.858,157.8681,156.7698,157.5234,9995.0
2020-04-28 10:00:00,196.47,196.95,195.86,196.93,7326.0,157.4993,157.8841,157.0103,157.8681,7326.0
2020-04-28 10:10:00,196.76,197.93,196.58,197.59,12718.0,157.7318,158.6697,157.5875,158.3972,12718.0
2020-04-28 10:20:00,197.56,197.56,196.29,196.72,12977.0,158.3731,158.3731,157.355,157.6997,12977.0
2020-04-28 10:30:00,196.9,197.02,195.8,196.36,6928.0,157.844,157.9402,156.9622,157.4111,6928.0
2020-04-28 10:40:00,196.57,196.62,196.09,196.3,13451.0,157.5795,157.6196,157.1947,157.363,13451.0
2020-04-28 10:50:00,196.24,196.46,194.95,195.01,7986.0,157.3149,157.4913,156.2808,156.3289,7986.0
2020-04-28 11:00:00,195.13,195.34,193.95,194.55,16622.0,156.4251,156.5935,155.4792,155.9602,16622.0
2020-04-28 11:10:00,194.55,194.87,194.39,194.87,72228.0,155.9602,156.2167,155.8319,156.2167,72228.0
2020-04-28 11:20:00,194.9,194.96,194.03,194.03,83862.0,156.2407,156.2888,155.5433,155.5433,83862.0
2020-04-28 11:30:00,193.82,193.95,193.39,193.59,8456.0,155.375,155.4792,155.0303,155.1906,8456.0
2020-04-28 11:40:00,193.75,194.5,193.57,194.19,11362.0,155.3188,155.9201,155.1746,155.6716,11362.0
2020-04-28 11:50:00,194.21,194.58,194.03,194.36,6979.0,155.6876,155.9842,155.5433,155.8079,6979.0
2020-04-28 12:00:00,194.33,194.4,193.81,194.0,6230.0,155.7838,155.8399,155.3669,155.5193,6230.0
2020-04-28 12:10:00,194.0,194.22,193.38,193.74,9638.0,155.5193,155.6956,155.0222,155.3108,9638.0
2020-04-28 12:20:00,193.77,193.87,192.99,193.15,12891.0,155.3349,155.415,154.7096,154.8379,12891.0
2020-04-28 12:30:00,193.1,193.51,193.03,193.43,2872.0,154.7978,155.1265,154.7417,155.0623,2872.0
2020-04-28 12:40:00,193.36,193.67,193.32,193.66,6357.0,155.0062,155.2547,154.9741,155.2467,6357.0
2020-04-28 12:50:00,193.75,194.6,193.72,194.35,4326.0,155.3188,156.0002,155.2948,155.7998,4326.0
2020-04-28 13:00:00,194.22,194.65,194.04,194.54,4705.0,155.6956,156.0403,155.5513,155.9521,4705.0
2020-04-28 13:10:00,194.5,194.5,194.23,194.26,2855.0,155.9201,155.9201,155.7036,155.7277,2855.0
2020-04-28 13:20:00,194.3,194.39,194.01,194.23,5613.0,155.7598,155.8319,155.5273,155.7036,5613.0
2020-04-28 13:30:00,194.11,194.26,193.78,193.94,7376.0,155.6074,155.7277,155.3429,155.4712,7376.0
2020-04-28 13:40:00,193.95,194.7,193.71,194.53,9046.0,155.4792,156.0804,155.2868,155.9441,9046.0
2020-04-28 13:50:00,194.54,194.66,193.99,194.19,7079.0,155.9521,156.0483,155.5112,155.6716,7079.0
2020-04-28 14:00:00,194.18,194.37,194.13,194.22,5589.0,155.6636,155.8159,155.6235,155.6956,5589.0
2020-04-28 14:10:00,194.2,194.24,193.69,193.93,7338.0,155.6796,155.7117,155.2707,155.4631,7338.0
2020-04-28 14:20:00,193.83,194.05,193.59,193.8,6220.0,155.383,155.5593,155.1906,155.3589,6220.0
2020-04-28 14:30:00,193.81,193.9,193.39,193.5,6361.0,155.3669,155.4391,155.0303,155.1184,6361.0
2020-04-28 14:40:00,193.44,193.73,193.32,193.62,9896.0,155.0703,155.3028,154.9741,155.2146,9896.0
2020-04-28 14:50:00,193.75,193.81,193.45,193.56,10373.0,155.3188,155.3669,155.0784,155.1665,10373.0
2020-04-28 15:00:00,193.54,193.75,193.15,193.15,6105.0,155.1505,155.3188,154.8379,154.8379,6105.0
2020-04-28 15:10:00,193.22,193.49,193.0,193.27,102105.0,154.894,155.1104,154.7176,154.9341,102105.0
2020-04-28 15:20:00,193.33,193.66,192.79,193.13,17012.0,154.9822,155.2467,154.5493,154.8218,17012.0
2020-04-28 15:30:00,193.19,193.19,192.06,192.11,19786.0,154.8699,154.8699,153.9641,154.0041,19786.0
2020-04-28 15:40:00,192.13,192.43,191.2,191.21,23722.0,154.0202,154.2607,153.2747,153.2827,23722.0
2020-04-28 15:50:00,191.05,191.4,190.66,190.93,51735.0,153.1544,153.435,152.8418,153.0582,51735.0
2020-04-29 09:30:00,193.47,193.68,192.62,193.18,11405.0,155.0944,155.2627,154.413,154.8619,11405.0
2020-04-29 09:40:00,192.53,193.07,192.26,192.71,7516.0,154.3408,154.7737,154.1244,154.4851,7516.0
2020-04-29 09:50:00,192.8,192.85,191.59,191.93,53417.0,154.5573,154.5974,153.5873,153.8599,53417.0
2020-04-29 10:00:00,191.9,192.04,191.42,191.6,13132.0,153.8358,153.948,153.451,153.5953,13132.0
2020-04-29 10:10:00,191.69,192.38,191.25,191.28,12287.0,153.6675,154.2206,153.3147,153.3388,12287.0
2020-04-29 10:20:00,191.46,191.46,188.87,189.28,32641.0,153.4831,153.4831,151.4068,151.7355,32641.0
2020-04-29 10:30:00,189.47,189.47,188.72,188.77,19261.0,151.8878,151.8878,151.2866,151.3267,19261.0
2020-04-29 10:40:00,188.76,189.11,188.76,189.0,11153.0,151.3186,151.5992,151.3186,151.511,11153.0
2020-04-29 10:50:00,188.88,188.93,188.33,188.44,13490.0,151.4148,151.4549,150.9739,151.0621,13490.0
2020-04-29 11:00:00,188.33,189.09,188.33,188.88,12731.0,150.9739,151.5832,150.9739,151.4148,12731.0
2020-04-29 11:10:00,188.96,189.14,188.53,189.02,9077.0,151.479,151.6233,151.1343,151.5271,9077.0
2020-04-29 11:20:00,188.99,189.66,188.99,189.66,9408.0,151.503,152.0401,151.503,152.0401,9408.0
2020-04-29 11:30:00,189.71,189.79,189.54,189.72,5690.0,152.0802,152.1443,151.9439,152.0882,5690.0
2020-04-29 11:40:00,189.74,190.54,189.74,190.54,21520.0,152.1042,152.7456,152.1042,152.7456,21520.0
2020-04-29 11:50:00,190.71,191.21,190.65,190.99,13621.0,152.8818,153.2827,152.8337,153.1063,13621.0
2020-04-29 12:00:00,191.1,191.7,190.92,191.7,12630.0,153.1945,153.6755,153.0502,153.6755,12630.0
2020-04-29 12:10:00,191.44,191.83,191.26,191.49,10724.0,153.467,153.7797,153.3228,153.5071,10724.0
2020-04-29 12:20:00,191.57,191.88,191.49,191.55,14074.0,153.5713,153.8198,153.5071,153.5552,14074.0
2020-04-29 12:30:00,191.55,191.59,191.0,191.38,6817.0,153.5552,153.5873,153.1143,153.4189,6817.0
2020-04-29 12:40:00,191.46,191.58,191.33,191.5,4410.0,153.4831,153.5793,153.3789,153.5151,4410.0
2020-04-29 12:50:00,191.38,191.41,191.06,191.33,5274.0,153.4189,153.443,153.1624,153.3789,5274.0
2020-04-29 13:00:00,191.2,191.52,191.18,191.47,5466.0,153.2747,153.5312,153.2586,153.4911,5466.0
2020-04-29 13:10:00,191.51,191.58,191.17,191.52,5760.0,153.5232,153.5793,153.2506,153.5312,5760.0
2020-04-29 13:20:00,191.5,191.59,191.34,191.56,8676.0,153.5151,153.5873,153.3869,153.5632,8676.0
2020-04-29 13:30:00,191.52,191.54,191.03,191.54,7421.0,153.5312,153.5472,153.1384,153.5472,7421.0
2020-04-29 13:40:00,191.41,191.56,191.18,191.4,11800.0,153.443,153.5632,153.2586,153.435,11800.0
2020-04-29 13:50:00,191.5,191.55,191.26,191.45,7321.0,153.5151,153.5552,153.3228,153.4751,7321.0
2020-04-29 14:00:00,191.54,191.56,190.85,191.04,10450.0,153.5472,153.5632,152.9941,153.1464,10450.0
2020-04-29 14:10:00,191.09,191.09,190.63,190.7,7231.0,153.1865,153.1865,152.8177,152.8738,7231.0
2020-04-29 14:20:00,190.63,190.98,190.35,190.35,12047.0,152.8177,153.0983,152.5933,152.5933,12047.0
2020-04-29 14:30:00,190.48,190.83,190.24,190.43,15907.0,152.6975,152.978,152.5051,152.6574,15907.0
2020-04-29 14:40:00,190.36,190.44,189.82,189.84,7942.0,152.6013,152.6654,152.1684,152.1844,7942.0
2020-04-29 14:50:00,189.8,189.87,189.21,189.32,8483.0,152.1523,152.2085,151.6794,151.7676,8483.0
2020-04-29 15:00:00,189.3,189.54,189.12,189.12,24063.0,151.7515,151.9439,151.6072,151.6072,24063.0
2020-04-29 15:10:00,189.13,189.23,188.57,188.57,19344.0,151.6152,151.6954,151.1663,151.1663,19344.0
2020-04-29 15:20:00,188.65,188.7,188.01,188.01,28482.0,151.2305,151.2705,150.7174,150.7174,28482.0
2020-04-29 15:30:00,188.14,188.62,187.65,188.34,30900.0,150.8216,151.2064,150.4288,150.9819,30900.0
2020-04-29 15:40:00,188.39,188.6,187.86,187.95,20492.0,151.022,151.1904,150.5972,150.6693,20492.0
2020-04-29 15:50:00,187.98,187.99,186.68,186.83,111560.0,150.6934,150.7014,149.6512,149.7715,111560.0
2020-04-30 09:30:00,185.33,186.19,183.8,184.26,32176.0,148.569,149.2584,147.3425,147.7112,32176.0
2020-04-30 09:40:00,184.69,184.69,183.56,184.12,12048.0,148.0559,148.0559,147.1501,147.599,12048.0
2020-04-30 09:50:00,183.86,184.06,182.21,182.53,17989.0,147.3906,147.5509,146.0679,146.3244,17989.0
2020-04-30 10:00:00,182.92,183.1,181.62,182.3,22928.0,146.637,146.7813,145.5949,146.14,22928.0
2020-04-30 10:10:00,182.28,182.94,182.21,182.86,12798.0,146.124,146.6531,146.0679,146.5889,12798.0
2020-04-30 10:20:00,182.95,183.62,182.46,183.62,104313.0,146.6611,147.1982,146.2683,147.1982,104313.0
2020-04-30 10:30:00,183.79,184.46,182.78,182.91,23438.0,147.3345,147.8716,146.5248,146.629,23438.0
2020-04-30 10:40:00,182.95,183.08,182.56,182.64,10475.0,146.6611,146.7653,146.3484,146.4126,10475.0
2020-04-30 10:50:00,182.53,183.01,182.45,182.62,6824.0,146.3244,146.7092,146.2603,146.3965,6824.0
2020-04-30 11:00:00,182.61,182.98,182.27,182.42,10581.0,146.3885,146.6851,146.116,146.2362,10581.0
2020-04-30 11:10:00,182.42,182.42,181.72,181.96,13257.0,146.2362,146.2362,145.6751,145.8674,13257.0
2020-04-30 11:20:00,181.79,181.79,181.1,181.36,18005.0,145.7312,145.7312,145.178,145.3865,18005.0
2020-04-30 11:30:00,181.27,182.06,181.27,181.8,56055.0,145.3143,145.9476,145.3143,145.7392,56055.0
2020-04-30 11:40:00,181.8,181.8,180.83,180.83,12629.0,145.7392,145.7392,144.9616,144.9616,12629.0
2020-04-30 11:50:00,180.78,181.0,180.47,180.8,15586.0,144.9215,145.0979,144.673,144.9375,15586.0
2020-04-30 12:00:00,180.8,181.64,180.7,181.18,30278.0,144.9375,145.6109,144.8574,145.2422,30278.0
2020-04-30 12:10:00,181.07,181.65,181.06,181.36,15397.0,145.154,145.6189,145.146,145.3865,15397.0
2020-04-30 12:20:00,181.26,182.38,181.2,182.31,32406.0,145.3063,146.2041,145.2582,146.148,32406.0
2020-04-30 12:30:00,182.42,182.76,182.22,182.76,13528.0,146.2362,146.5088,146.0759,146.5088,13528.0
2020-04-30 12:40:00,182.87,183.75,182.87,183.48,18017.0,146.5969,147.3024,146.5969,147.0859,18017.0
2020-04-30 12:50:00,183.33,183.54,183.18,183.38,6745.0,146.9657,147.134,146.8455,147.0058,6745.0
2020-04-30 13:00:00,183.27,183.27,182.77,182.81,9275.0,146.9176,146.9176,146.5168,146.5488,9275.0
2020-04-30 13:10:00,182.83,183.4,182.82,182.9,21439.0,146.5649,147.0218,146.5569,146.621,21439.0
2020-04-30 13:20:00,182.9,183.43,182.78,182.78,16926.0,146.621,147.0459,146.5248,146.5248,16926.0
2020-04-30 13:30:00,182.69,183.09,182.32,182.85,22631.0,146.4526,146.7733,146.156,146.5809,22631.0
2020-04-30 13:40:00,182.92,183.28,182.8,183.2,11489.0,146.637,146.9256,146.5408,146.8615,11489.0
2020-04-30 13:50:00,183.37,184.47,183.29,184.12,26378.0,146.9978,147.8796,146.9336,147.599,26378.0
2020-04-30 14:00:00,184.09,184.31,183.01,183.16,13941.0,147.575,147.7513,146.7092,146.8294,13941.0
2020-04-30 14:10:00,183.27,183.36,182.9,182.9,27932.0,146.9176,146.9897,146.621,146.621,27932.0
2020-04-30 14:20:00,182.99,183.2,182.88,182.89,16361.0,146.6931,146.8615,146.605,146.613,16361.0
2020-04-30 14:30:00,183.14,183.38,183.06,183.14,8613.0,146.8134,147.0058,146.7493,146.8134,8613.0
2020-04-30 14:40:00,183.08,183.19,182.83,183.0,10732.0,146.7653,146.8535,146.5649,146.7012,10732.0
2020-04-30 14:50:00,182.96,183.11,182.79,183.09,17724.0,146.6691,146.7893,146.5328,146.7733,17724.0
2020-04-30 15:00:00,183.02,183.1,182.82,182.99,10772.0,146.7172,146.7813,146.5569,146.6931,10772.0
2020-04-30 15:10:00,182.89,183.79,182.89,183.37,40684.0,146.613,147.3345,146.613,146.9978,40684.0
2020-04-30 15:20:00,183.32,183.72,183.31,183.5,11236.0,146.9577,147.2783,146.9497,147.102,11236.0
2020-04-30 15:30:00,183.57,183.79,183.32,183.62,31540.0,147.1581,147.3345,146.9577,147.1982,31540.0
2020-04-30 15:40:00,183.71,184.53,183.56,184.0,86120.0,147.2703,147.9277,147.1501,147.5028,86120.0
2020-04-30 15:50:00,184.06,185.75,184.03,185.49,115923.0,147.5509,148.9057,147.5269,148.6973,115923.0
2020-05-01 09:30:00,180.31,184.05,177.0,177.38,78452.0,144.5447,147.5429,141.8913,142.1959,78452.0
2020-05-01 09:40:00,177.26,178.61,176.0,178.23,36797.0,142.0997,143.1819,141.0896,142.8773,36797.0
2020-05-01 09:50:00,178.36,180.39,178.29,179.72,47401.0,142.9815,144.6089,142.9254,144.0718,47401.0
2020-05-01 10:00:00,179.66,180.14,179.06,180.07,12133.0,144.0237,144.4085,143.5427,144.3523,12133.0
2020-05-01 10:10:00,179.98,181.44,179.75,181.04,39284.0,144.2802,145.4506,144.0958,145.1299,39284.0
2020-05-01 10:20:00,181.42,182.29,181.42,181.84,12011.0,145.4346,146.132,145.4346,145.7712,12011.0
2020-05-01 10:30:00,182.02,183.9,182.02,183.22,21189.0,145.9155,147.4226,145.9155,146.8775,21189.0
2020-05-01 10:40:00,183.36,183.53,182.61,182.72,11700.0,146.9897,147.126,146.3885,146.4767,11700.0
2020-05-01 10:50:00,182.69,182.99,182.31,182.52,21385.0,146.4526,146.6931,146.148,146.3164,21385.0
2020-05-01 11:00:00,182.44,182.69,181.45,181.45,13103.0,146.2522,146.4526,145.4586,145.4586,13103.0
2020-05-01 11:10:00,181.47,181.61,180.65,180.65,7889.0,145.4746,145.5869,144.8173,144.8173,7889.0
2020-05-01 11:20:00,180.67,181.04,180.38,180.57,14234.0,144.8333,145.1299,144.6008,144.7532,14234.0
2020-05-01 11:30:00,180.44,180.53,179.94,180.11,18288.0,144.6489,144.7211,144.2481,144.3844,18288.0
2020-05-01 11:40:00,180.22,181.11,179.98,180.0,34570.0,144.4726,145.186,144.2802,144.2962,34570.0
2020-05-01 11:50:00,180.0,180.75,179.99,180.29,18246.0,144.2962,144.8975,144.2882,144.5287,18246.0
2020-05-01 12:00:00,180.36,182.27,180.23,182.21,10027.0,144.5848,146.116,144.4806,146.0679,10027.0
2020-05-01 12:10:00,182.41,183.58,182.26,183.37,37106.0,146.2282,147.1661,146.1079,146.9978,37106.0
2020-05-01 12:20:00,183.44,183.85,183.19,183.19,29481.0,147.0539,147.3826,146.8535,146.8535,29481.0
2020-05-01 12:30:00,183.07,183.26,182.41,183.05,30941.0,146.7573,146.9096,146.2282,146.7412,30941.0
2020-05-01 12:40:00,182.95,184.67,182.8,184.59,29241.0,146.6611,148.0399,146.5408,147.9758,29241.0
2020-05-01 12:50:00,184.63,186.71,184.52,185.84,40745.0,148.0078,149.6753,147.9197,148.9778,40745.0
2020-05-01 13:00:00,185.88,186.3,184.39,184.56,19421.0,149.0099,149.3466,147.8154,147.9517,19421.0
2020-05-01 13:10:00,184.56,185.14,184.26,184.58,15115.0,147.9517,148.4167,147.7112,147.9678,15115.0
2020-05-01 13:20:00,184.37,185.23,184.22,184.62,32347.0,147.7994,148.4888,147.6792,147.9998,32347.0
2020-05-01 13:30:00,184.38,184.74,183.55,183.72,9405.0,147.8074,148.096,147.1421,147.2783,9405.0
2020-05-01 13:40:00,183.69,183.92,182.24,182.54,50331.0,147.2543,147.4387,146.0919,146.3324,50331.0
2020-05-01 13:50:00,182.58,183.63,182.57,183.1,14483.0,146.3645,147.2062,146.3564,146.7813,14483.0
2020-05-01 14:00:00,182.87,183.77,182.71,183.04,14756.0,146.5969,147.3184,146.4687,146.7332,14756.0
2020-05-01 14:10:00,183.22,183.29,182.66,182.89,9180.0,146.8775,146.9336,146.4286,146.613,9180.0
2020-05-01 14:20:00,182.99,184.08,182.84,183.94,14820.0,146.6931,147.5669,146.5729,147.4547,14820.0
2020-05-01 14:30:00,183.94,184.89,183.94,184.17,16620.0,147.4547,148.2163,147.4547,147.6391,16620.0
2020-05-01 14:40:00,184.17,184.44,183.9,184.08,9938.0,147.6391,147.8555,147.4226,147.5669,9938.0
2020-05-01 14:50:00,184.0,185.22,183.82,185.22,17489.0,147.5028,148.4808,147.3585,148.4808,17489.0
2020-05-01 15:00:00,185.26,185.56,183.85,184.14,19258.0,148.5129,148.7534,147.3826,147.615,19258.0
2020-05-01 15:10:00,184.15,184.94,184.0,184.73,16279.0,147.623,148.2563,147.5028,148.088,16279.0
2020-05-01 15:20:00,184.77,185.29,184.62,185.09,27094.0,148.1201,148.5369,147.9998,148.3766,27094.0
2020-05-01 15:30:00,185.04,185.32,184.7,185.13,29804.0,148.3365,148.561,148.064,148.4087,29804.0
2020-05-01 15:40:00,185.19,185.43,184.6,185.08,36083.0,148.4568,148.6492,147.9838,148.3686,36083.0
2020-05-01 15:50:00,185.08,185.08,183.68,184.36,118158.0,148.3686,148.3686,147.2463,147.7914,118158.0
2020-05-04 09:30:00,184.26,184.26,183.15,183.65,18925.0,147.7112,147.7112,146.8214,147.2222,18925.0
2020-05-04 09:40:00,183.5,183.77,182.01,182.04,19301.0,147.102,147.3184,145.9075,145.9316,19301.0
2020-05-04 09:50:00,182.01,182.33,181.67,181.82,8274.0,145.9075,146.1641,145.635,145.7552,8274.0
2020-05-04 10:00:00,181.71,181.8,179.56,179.65,18514.0,145.667,145.7392,143.9435,144.0156,18514.0
2020-05-04 10:10:00,179.84,179.97,179.12,179.35,9856.0,144.168,144.2722,143.5908,143.7752,9856.0
2020-05-04 10:20:00,179.22,179.81,178.65,179.8,19376.0,143.6709,144.1439,143.214,144.1359,19376.0
2020-05-04 10:30:00,179.83,180.87,179.4,180.6,26837.0,144.1599,144.9937,143.8152,144.7772,26837.0
2020-05-04 10:40:00,180.75,180.84,179.98,180.36,8615.0,144.8975,144.9696,144.2802,144.5848,8615.0
2020-05-04 10:50:00,180.34,181.43,180.26,180.94,33676.0,144.5688,145.4426,144.5046,145.0498,33676.0
2020-05-04 11:00:00,181.0,181.53,180.9,181.38,21886.0,145.0979,145.5227,145.0177,145.4025,21886.0
2020-05-04 11:10:00,181.39,181.9,181.1,181.9,13158.0,145.4105,145.8193,145.178,145.8193,13158.0
2020-05-04 11:20:00,181.73,182.12,181.5,181.78,7988.0,145.6831,145.9957,145.4987,145.7231,7988.0
2020-05-04 11:30:00,181.88,182.34,181.4,181.68,17998.0,145.8033,146.1721,145.4185,145.643,17998.0
2020-05-04 11:40:00,181.69,182.15,181.68,182.06,14151.0,145.651,146.0198,145.643,145.9476,14151.0
2020-05-04 11:50:00,181.98,182.38,181.68,181.71,13782.0,145.8835,146.2041,145.643,145.667,13782.0
2020-05-04 12:00:00,181.72,181.84,181.3,181.64,10599.0,145.6751,145.7712,145.3384,145.6109,10599.0
2020-05-04 12:10:00,181.74,181.78,181.38,181.66,8687.0,145.6911,145.7231,145.4025,145.627,8687.0
2020-05-04 12:20:00,181.77,182.13,181.77,182.09,9031.0,145.7151,146.0037,145.7151,145.9717,9031.0
2020-05-04 12:30:00,181.91,181.99,181.46,181.7,10195.0,145.8274,145.8915,145.4666,145.659,10195.0
2020-05-04 12:40:00,181.71,181.87,181.55,181.78,11747.0,145.667,145.7953,145.5388,145.7231,11747.0
2020-05-04 12:50:00,181.78,181.87,181.37,181.65,6043.0,145.7231,145.7953,145.3945,145.6189,6043.0
2020-05-04 13:00:00,181.68,181.79,181.49,181.77,8857.0,145.643,145.7312,145.4907,145.7151,8857.0
2020-05-04 13:10:00,181.66,181.93,181.55,181.65,9470.0,145.627,145.8434,145.5388,145.6189,9470.0
2020-05-04 13:20:00,181.7,181.8,181.57,181.71,11218.0,145.659,145.7392,145.5548,145.667,11218.0
2020-05-04 13:30:00,181.71,181.8,181.64,181.7,19641.0,145.667,145.7392,145.6109,145.659,19641.0
2020-05-04 13:40:00,181.74,181.96,181.56,181.72,12051.0,145.6911,145.8674,145.5468,145.6751,12051.0
2020-05-04 13:50:00,181.73,182.95,181.62,182.56,18669.0,145.6831,146.6611,145.5949,146.3484,18669.0
2020-05-04 14:00:00,182.47,182.75,182.41,182.51,20006.0,146.2763,146.5007,146.2282,146.3084,20006.0
2020-05-04 14:10:00,182.57,182.79,182.25,182.28,25502.0,146.3564,146.5328,146.0999,146.124,25502.0
2020-05-04 14:20:00,182.33,182.33,181.55,181.55,10770.0,146.1641,146.1641,145.5388,145.5388,10770.0
2020-05-04 14:30:00,181.67,181.82,181.41,181.48,14075.0,145.635,145.7552,145.4265,145.4827,14075.0
2020-05-04 14:40:00,181.58,181.77,181.47,181.6,9147.0,145.5628,145.7151,145.4746,145.5789,9147.0
2020-05-04 14:50:00,181.66,182.13,181.57,182.01,13556.0,145.627,146.0037,145.5548,145.9075,13556.0
2020-05-04 15:00:00,182.07,182.07,181.61,181.91,7878.0,145.9556,145.9556,145.5869,145.8274,7878.0
2020-05-04 15:10:00,181.93,182.04,181.68,181.86,15898.0,145.8434,145.9316,145.643,145.7873,15898.0
2020-05-04 15:20:00,181.92,182.09,181.6,181.8,14608.0,145.8354,145.9717,145.5789,145.7392,14608.0
2020-05-04 15:30:00,181.77,182.27,181.73,181.92,22085.0,145.7151,146.116,145.6831,145.8354,22085.0
2020-05-04 15:40:00,181.91,181.91,181.6,181.73,24478.0,145.8274,145.8274,145.5789,145.6831,24478.0
2020-05-04 15:50:00,181.6,181.73,180.64,181.1,63215.0,145.5789,145.6831,144.8093,145.178,63215.0
2020-05-05 09:30:00,181.93,183.54,180.97,181.31,18199.0,145.8434,147.134,145.0738,145.3464,18199.0
2020-05-05 09:40:00,181.31,182.05,180.97,181.52,5209.0,145.3464,145.9396,145.0738,145.5147,5209.0
2020-05-05 09:50:00,181.53,182.06,181.53,182.06,4782.0,145.5227,145.9476,145.5227,145.9476,4782.0
2020-05-05 10:00:00,182.03,182.53,181.62,182.53,8373.0,145.9236,146.3244,145.5949,146.3244,8373.0
2020-05-05 10:10:00,182.14,182.82,181.91,182.82,16776.0,146.0117,146.5569,145.8274,146.5569,16776.0
2020-05-05 10:20:00,182.76,183.32,182.67,183.32,4750.0,146.5088,146.9577,146.4366,146.9577,4750.0
2020-05-05 10:30:00,183.3,183.42,182.86,183.24,4076.0,146.9417,147.0378,146.5889,146.8936,4076.0
2020-05-05 10:40:00,183.23,183.23,182.76,182.85,6573.0,146.8855,146.8855,146.5088,146.5809,6573.0
2020-05-05 10:50:00,182.99,183.36,182.78,182.78,6605.0,146.6931,146.9897,146.5248,146.5248,6605.0
2020-05-05 11:00:00,182.77,183.06,182.4,182.73,11050.0,146.5168,146.7493,146.2202,146.4847,11050.0
2020-05-05 11:10:00,182.71,183.08,182.65,183.01,31686.0,146.4687,146.7653,146.4206,146.7092,31686.0
2020-05-05 11:20:00,183.09,183.17,182.94,183.01,6039.0,146.7733,146.8374,146.6531,146.7092,6039.0
2020-05-05 11:30:00,183.13,183.43,183.05,183.37,4380.0,146.8054,147.0459,146.7412,146.9978,4380.0
2020-05-05 11:40:00,183.31,183.31,182.88,182.99,9510.0,146.9497,146.9497,146.605,146.6931,9510.0
2020-05-05 11:50:00,182.93,183.14,182.75,183.09,17096.0,146.645,146.8134,146.5007,146.7733,17096.0
2020-05-05 12:00:00,183.04,183.22,182.96,183.0,7068.0,146.7332,146.8775,146.6691,146.7012,7068.0
2020-05-05 12:10:00,182.96,183.15,182.95,182.99,4945.0,146.6691,146.8214,146.6611,146.6931,4945.0
2020-05-05 12:20:00,182.99,183.16,182.89,183.16,11652.0,146.6931,146.8294,146.613,146.8294,11652.0
2020-05-05 12:30:00,183.2,183.45,182.92,182.98,23553.0,146.8615,147.0619,146.637,146.6851,23553.0
2020-05-05 12:40:00,182.98,183.14,182.9,182.95,11521.0,146.6851,146.8134,146.621,146.6611,11521.0
2020-05-05 12:50:00,183.02,183.2,182.86,182.99,15657.0,146.7172,146.8615,146.5889,146.6931,15657.0
2020-05-05 13:00:00,182.98,183.09,182.47,182.5,15723.0,146.6851,146.7733,146.2763,146.3003,15723.0
2020-05-05 13:10:00,182.5,182.7,182.13,182.22,4627.0,146.3003,146.4607,146.0037,146.0759,4627.0
2020-05-05 13:20:00,182.22,182.22,181.19,181.19,5896.0,146.0759,146.0759,145.2502,145.2502,5896.0
2020-05-05 13:30:00,181.19,181.99,181.05,181.74,18448.0,145.2502,145.8915,145.1379,145.6911,18448.0
2020-05-05 13:40:00,181.77,181.83,181.67,181.72,3978.0,145.7151,145.7632,145.635,145.6751,3978.0
2020-05-05 13:50:00,181.7,181.89,181.67,181.7,6326.0,145.659,145.8113,145.635,145.659,6326.0
2020-05-05 14:00:00,181.7,181.94,181.62,181.7,40773.0,145.659,145.8514,145.5949,145.659,40773.0
2020-05-05 14:10:00,181.69,181.9,181.44,181.81,37067.0,145.651,145.8193,145.4506,145.7472,37067.0
2020-05-05 14:20:00,181.77,181.82,181.46,181.46,15085.0,145.7151,145.7552,145.4666,145.4666,15085.0
2020-05-05 14:30:00,181.45,181.48,180.65,180.65,12129.0,145.4586,145.4827,144.8173,144.8173,12129.0
2020-05-05 14:40:00,180.68,180.75,179.37,179.91,76280.0,144.8413,144.8975,143.7912,144.2241,76280.0
2020-05-05 14:50:00,179.94,180.45,179.65,180.4,22069.0,144.2481,144.657,144.0156,144.6169,22069.0
2020-05-05 15:00:00,180.48,181.37,180.39,181.37,12773.0,144.681,145.3945,144.6089,145.3945,12773.0
2020-05-05 15:10:00,181.38,181.41,180.58,180.58,10626.0,145.4025,145.4265,144.7612,144.7612,10626.0
2020-05-05 15:20:00,180.58,180.72,179.85,180.12,13004.0,144.7612,144.8734,144.176,144.3924,13004.0
2020-05-05 15:30:00,180.13,180.19,179.58,179.79,18980.0,144.4004,144.4485,143.9595,144.1279,18980.0
2020-05-05 15:40:00,179.81,180.05,179.54,179.6,20612.0,144.1439,144.3363,143.9275,143.9756,20612.0
2020-05-05 15:50:00,180.0,180.0,178.94,179.44,72313.0,144.2962,144.2962,143.4465,143.8473,72313.0
2020-05-06 09:30:00,179.81,181.02,179.52,179.95,18037.0,144.1439,145.1139,143.9114,144.2561,18037.0
2020-05-06 09:40:00,179.77,180.29,179.58,180.16,4016.0,144.1118,144.5287,143.9595,144.4245,4016.0
2020-05-06 09:50:00,180.03,180.14,179.5,179.57,2573.0,144.3203,144.4085,143.8954,143.9515,2573.0
2020-05-06 10:00:00,179.51,179.66,178.95,179.0,13115.0,143.9034,144.0237,143.4545,143.4946,13115.0
2020-05-06 10:10:00,179.34,179.47,178.86,179.43,6396.0,143.7671,143.8713,143.3823,143.8393,6396.0
2020-05-06 10:20:00,179.35,179.5,178.61,178.81,7385.0,143.7752,143.8954,143.1819,143.3423,7385.0
2020-05-06 10:30:00,178.77,178.84,178.46,178.84,6945.0,143.3102,143.3663,143.0617,143.3663,6945.0
2020-05-06 10:40:00,178.87,180.17,178.86,180.08,3898.0,143.3904,144.4325,143.3823,144.3604,3898.0
2020-05-06 10:50:00,180.13,180.13,179.33,179.39,4403.0,144.4004,144.4004,143.7591,143.8072,4403.0
2020-05-06 11:00:00,179.47,179.5,178.61,178.76,7904.0,143.8713,143.8954,143.1819,143.3022,7904.0
2020-05-06 11:10:00,178.69,178.69,177.78,178.01,10987.0,143.2461,143.2461,142.5166,142.7009,10987.0
2020-05-06 11:20:00,178.02,178.02,177.47,177.7,10168.0,142.709,142.709,142.2681,142.4524,10168.0
2020-05-06 11:30:00,177.66,177.97,177.66,177.75,9522.0,142.4204,142.6689,142.4204,142.4925,9522.0
2020-05-06 11:40:00,177.7,177.77,177.02,177.02,3849.0,142.4524,142.5086,141.9073,141.9073,3849.0
2020-05-06 11:50:00,177.07,177.19,176.37,176.93,9513.0,141.9474,142.0436,141.3862,141.8352,9513.0
2020-05-06 12:00:00,176.84,177.43,176.55,176.97,20139.0,141.763,142.236,141.5305,141.8672,20139.0
2020-05-06 12:10:00,176.96,176.96,176.71,176.76,4825.0,141.8592,141.8592,141.6588,141.6989,4825.0
2020-05-06 12:20:00,176.81,176.82,176.43,176.63,4614.0,141.739,141.747,141.4343,141.5947,4614.0
2020-05-06 12:30:00,176.56,176.56,175.8,176.08,19309.0,141.5386,141.5386,140.9293,141.1538,19309.0
2020-05-06 12:40:00,175.99,177.0,175.88,176.9,20521.0,141.0816,141.8913,140.9934,141.8111,20521.0
2020-05-06 12:50:00,176.82,176.85,176.31,176.64,8143.0,141.747,141.771,141.3381,141.6027,8143.0
2020-05-06 13:00:00,176.64,176.86,176.55,176.86,6746.0,141.6027,141.7791,141.5305,141.7791,6746.0
2020-05-06 13:10:00,176.77,176.86,176.63,176.8,5150.0,141.7069,141.7791,141.5947,141.731,5150.0
2020-05-06 13:20:00,176.8,176.86,176.4,176.74,11300.0,141.731,141.7791,141.4103,141.6829,11300.0
2020-05-06 13:30:00,176.82,177.32,176.73,177.31,4526.0,141.747,142.1478,141.6748,142.1398,4526.0
2020-05-06 13:40:00,177.28,177.44,176.95,177.02,25563.0,142.1157,142.244,141.8512,141.9073,25563.0
2020-05-06 13:50:00,177.14,177.27,177.01,177.12,3473.0,142.0035,142.1077,141.8993,141.9875,3473.0
2020-05-06 14:00:00,177.11,177.17,176.84,177.11,10931.0,141.9795,142.0276,141.763,141.9795,10931.0
2020-05-06 14:10:00,177.02,177.02,176.43,176.78,10969.0,141.9073,141.9073,141.4343,141.7149,10969.0
2020-05-06 14:20:00,176.79,177.01,176.65,176.68,4846.0,141.7229,141.8993,141.6107,141.6348,4846.0
2020-05-06 14:30:00,176.6,177.08,176.55,177.0,21505.0,141.5706,141.9554,141.5305,141.8913,21505.0
2020-05-06 14:40:00,176.99,177.58,176.98,177.38,7149.0,141.8833,142.3562,141.8753,142.1959,7149.0
2020-05-06 14:50:00,177.43,177.52,177.16,177.16,5204.0,142.236,142.3081,142.0195,142.0195,5204.0
2020-05-06 15:00:00,177.16,177.68,176.91,177.61,7888.0,142.0195,142.4364,141.8191,142.3803,7888.0
2020-05-06 15:10:00,177.57,177.58,177.2,177.36,6738.0,142.3482,142.3562,142.0516,142.1799,6738.0
2020-05-06 15:20:00,177.34,177.54,177.01,177.16,20749.0,142.1638,142.3242,141.8993,142.0195,20749.0
2020-05-06 15:30:00,177.08,177.08,176.7,176.81,22081.0,141.9554,141.9554,141.6508,141.739,22081.0
2020-05-06 15:40:00,176.83,177.31,176.83,176.9,30150.0,141.755,142.1398,141.755,141.8111,30150.0
2020-05-06 15:50:00,176.72,177.02,175.98,176.1,67137.0,141.6668,141.9073,141.0736,141.1698,67137.0
2020-05-07 09:30:00,178.0,179.32,177.2,178.17,24670.0,142.6929,143.7511,142.0516,142.8292,24670.0
2020-05-07 09:40:00,178.44,180.11,178.08,180.06,9111.0,143.0457,144.3844,142.7571,144.3443,9111.0
2020-05-07 09:50:00,180.24,181.48,180.01,180.57,24981.0,144.4886,145.4827,144.3042,144.7532,24981.0
2020-05-07 10:00:00,180.68,180.71,180.03,180.42,6452.0,144.8413,144.8654,144.3203,144.6329,6452.0
2020-05-07 10:10:00,180.32,180.32,179.55,180.06,13279.0,144.5527,144.5527,143.9355,144.3443,13279.0
2020-05-07 10:20:00,180.01,180.32,179.87,180.05,17047.0,144.3042,144.5527,144.192,144.3363,17047.0
2020-05-07 10:30:00,179.96,180.28,179.79,180.28,15839.0,144.2642,144.5207,144.1279,144.5207,15839.0
2020-05-07 10:40:00,180.27,181.37,180.27,180.59,8702.0,144.5127,145.3945,144.5127,144.7692,8702.0
2020-05-07 10:50:00,180.66,181.12,180.48,180.93,37589.0,144.8253,145.1941,144.681,145.0418,37589.0
2020-05-07 11:00:00,180.86,181.34,180.78,180.89,5883.0,144.9856,145.3704,144.9215,145.0097,5883.0
2020-05-07 11:10:00,180.92,181.43,180.83,181.34,6660.0,145.0337,145.4426,144.9616,145.3704,6660.0
2020-05-07 11:20:00,181.48,182.16,181.17,182.12,20230.0,145.4827,146.0278,145.2341,145.9957,20230.0
2020-05-07 11:30:00,182.07,182.5,181.99,182.0,10420.0,145.9556,146.3003,145.8915,145.8995,10420.0
2020-05-07 11:40:00,182.0,182.91,181.99,182.85,6152.0,145.8995,146.629,145.8915,146.5809,6152.0
2020-05-07 11:50:00,182.96,183.07,182.22,182.4,14729.0,146.6691,146.7573,146.0759,146.2202,14729.0
2020-05-07 12:00:00,182.4,182.82,182.35,182.42,35913.0,146.2202,146.5569,146.1801,146.2362,35913.0
2020-05-07 12:10:00,182.48,182.85,182.34,182.84,53078.0,146.2843,146.5809,146.1721,146.5729,53078.0
2020-05-07 12:20:00,182.86,183.4,182.85,183.28,35841.0,146.5889,147.0218,146.5809,146.9256,35841.0
2020-05-07 12:30:00,183.26,183.42,183.08,183.38,8251.0,146.9096,147.0378,146.7653,147.0058,8251.0
2020-05-07 12:40:00,183.27,183.51,182.9,182.91,16140.0,146.9176,147.11,146.621,146.629,16140.0
2020-05-07 12:50:00,182.95,183.34,182.94,183.33,16886.0,146.6611,146.9737,146.6531,146.9657,16886.0
2020-05-07 13:00:00,183.33,183.66,182.9,182.98,8588.0,146.9657,147.2302,146.621,146.6851,8588.0
2020-05-07 13:10:00,182.98,183.06,182.64,182.89,12076.0,146.6851,146.7493,146.4126,146.613,12076.0
2020-05-07 13:20:00,182.82,183.15,182.81,182.91,14978.0,146.5569,146.8214,146.5488,146.629,14978.0
2020-05-07 13:30:00,182.93,183.21,182.9,183.05,9175.0,146.645,146.8695,146.621,146.7412,9175.0
2020-05-07 13:40:00,183.06,183.52,183.06,183.21,8191.0,146.7493,147.118,146.7493,146.8695,8191.0
2020-05-07 13:50:00,183.08,183.25,182.93,183.16,8197.0,146.7653,146.9016,146.645,146.8294,8197.0
2020-05-07 14:00:00,183.26,183.32,182.91,182.96,10766.0,146.9096,146.9577,146.629,146.6691,10766.0
2020-05-07 14:10:00,182.96,183.11,182.85,182.99,12047.0,146.6691,146.7893,146.5809,146.6931,12047.0
2020-05-07 14:20:00,182.99,183.11,182.84,183.09,23987.0,146.6931,146.7893,146.5729,146.7733,23987.0
2020-05-07 14:30:00,183.06,183.15,182.39,182.68,9840.0,146.7493,146.8214,146.2122,146.4446,9840.0
2020-05-07 14:40:00,182.73,182.73,181.65,181.65,6862.0,146.4847,146.4847,145.6189,145.6189,6862.0
2020-05-07 14:50:00,181.59,181.97,181.58,181.63,8385.0,145.5708,145.8755,145.5628,145.6029,8385.0
2020-05-07 15:00:00,181.56,182.31,181.31,182.25,9511.0,145.5468,146.148,145.3464,146.0999,9511.0
2020-05-07 15:10:00,182.25,182.54,181.86,181.97,8901.0,146.0999,146.3324,145.7873,145.8755,8901.0
2020-05-07 15:20:00,182.06,183.13,181.78,182.95,31144.0,145.9476,146.8054,145.7231,146.6611,31144.0
2020-05-07 15:30:00,182.98,183.42,182.73,183.23,28597.0,146.6851,147.0378,146.4847,146.8855,28597.0
2020-05-07 15:40:00,183.11,184.09,182.91,183.73,42998.0,146.7893,147.575,146.629,147.2864,42998.0
2020-05-07 15:50:00,183.62,184.22,183.09,183.51,95600.0,147.1982,147.6792,146.7733,147.11,95600.0
2020-05-08 09:30:00,185.76,189.19,184.94,189.19,30657.0,148.9137,151.6633,148.2563,151.6633,30657.0
2020-05-08 09:40:00,189.36,190.35,188.52,189.43,87199.0,151.7996,152.5933,151.1262,151.8557,87199.0
2020-05-08 09:50:00,189.42,190.86,189.42,190.03,20664.0,151.8477,153.0021,151.8477,152.3367,20664.0
2020-05-08 10:00:00,190.51,191.65,190.34,191.41,20334.0,152.7215,153.6354,152.5852,153.443,20334.0
2020-05-08 10:10:00,191.49,191.6,191.2,191.32,8777.0,153.5071,153.5953,153.2747,153.3708,8777.0
2020-05-08 10:20:00,191.4,191.4,190.16,190.4,30276.0,153.435,153.435,152.4409,152.6333,30276.0
2020-05-08 10:30:00,190.43,190.6,189.88,190.6,32017.0,152.6574,152.7937,152.2165,152.7937,32017.0
2020-05-08 10:40:00,190.61,190.63,189.55,190.18,11579.0,152.8017,152.8177,151.9519,152.457,11579.0
2020-05-08 10:50:00,190.18,190.4,189.96,190.29,17608.0,152.457,152.6333,152.2806,152.5452,17608.0
2020-05-08 11:00:00,190.26,190.26,190.01,190.14,5274.0,152.5211,152.5211,152.3207,152.4249,5274.0
2020-05-08 11:10:00,190.17,190.71,189.86,190.65,5971.0,152.449,152.8818,152.2004,152.8337,5971.0
2020-05-08 11:20:00,190.71,190.85,190.5,190.54,2938.0,152.8818,152.9941,152.7135,152.7456,2938.0
2020-05-08 11:30:00,190.58,190.64,190.37,190.38,4151.0,152.7776,152.8257,152.6093,152.6173,4151.0
2020-05-08 11:40:00,190.4,190.56,190.14,190.23,3490.0,152.6333,152.7616,152.4249,152.4971,3490.0
2020-05-08 11:50:00,190.13,190.2,189.82,190.02,6652.0,152.4169,152.473,152.1684,152.3287,6652.0
2020-05-08 12:00:00,189.97,190.2,189.57,190.1,4073.0,152.2886,152.473,151.968,152.3928,4073.0
2020-05-08 12:10:00,190.13,190.47,190.02,190.02,4730.0,152.4169,152.6895,152.3287,152.3287,4730.0
2020-05-08 12:20:00,189.91,189.96,189.67,189.91,4172.0,152.2405,152.2806,152.0481,152.2405,4172.0
2020-05-08 12:30:00,189.95,190.0,189.29,189.31,5554.0,152.2726,152.3127,151.7435,151.7595,5554.0
2020-05-08 12:40:00,189.28,189.71,189.28,189.49,3027.0,151.7355,152.0802,151.7355,151.9038,3027.0
2020-05-08 12:50:00,189.56,190.28,189.54,189.99,19727.0,151.96,152.5371,151.9439,152.3047,19727.0
2020-05-08 13:00:00,189.99,190.06,189.39,189.5,4293.0,152.3047,152.3608,151.8237,151.9119,4293.0
2020-05-08 13:10:00,189.56,189.8,189.47,189.65,4316.0,151.96,152.1523,151.8878,152.0321,4316.0
2020-05-08 13:20:00,189.56,189.65,189.5,189.65,2900.0,151.96,152.0321,151.9119,152.0321,2900.0
2020-05-08 13:30:00,189.56,190.07,189.51,189.96,6455.0,151.96,152.3688,151.9199,152.2806,6455.0
2020-05-08 13:40:00,189.96,190.52,189.92,190.16,7455.0,152.2806,152.7295,152.2485,152.4409,7455.0
2020-05-08 13:50:00,190.15,190.2,189.77,189.93,4464.0,152.4329,152.473,152.1283,152.2566,4464.0
2020-05-08 14:00:00,189.9,190.25,189.79,190.25,4962.0,152.2325,152.5131,152.1443,152.5131,4962.0
2020-05-08 14:10:00,190.17,190.28,190.01,190.02,6103.0,152.449,152.5371,152.3207,152.3287,6103.0
2020-05-08 14:20:00,190.09,190.26,189.86,190.16,11912.0,152.3848,152.5211,152.2004,152.4409,11912.0
2020-05-08 14:30:00,190.17,190.58,190.02,190.19,6606.0,152.449,152.7776,152.3287,152.465,6606.0
2020-05-08 14:40:00,190.12,190.24,189.83,189.93,9991.0,152.4089,152.5051,152.1764,152.2566,9991.0
2020-05-08 14:50:00,189.92,190.14,189.78,190.08,12661.0,152.2485,152.4249,152.1363,152.3768,12661.0
2020-05-08 15:00:00,190.11,190.15,189.85,189.99,12922.0,152.4009,152.4329,152.1924,152.3047,12922.0
2020-05-08 15:10:00,189.96,189.98,189.67,189.91,10032.0,152.2806,152.2966,152.0481,152.2405,10032.0
2020-05-08 15:20:00,189.91,189.99,189.68,189.81,6841.0,152.2405,152.3047,152.0562,152.1604,6841.0
2020-05-08 15:30:00,189.83,190.41,189.49,190.27,39189.0,152.1764,152.6414,151.9038,152.5291,39189.0
2020-05-08 15:40:00,190.22,190.67,190.22,190.54,21891.0,152.489,152.8498,152.489,152.7456,21891.0
2020-05-08 15:50:00,190.65,190.96,189.81,190.17,79413.0,152.8337,153.0823,152.1604,152.449,79413.0
2020-05-11 09:30:00,188.82,188.99,187.56,188.36,14154.0,151.3667,151.503,150.3567,150.998,14154.0
2020-05-11 09:40:00,188.34,188.34,187.01,187.5,12942.0,150.9819,150.9819,149.9158,150.3086,12942.0
2020-05-11 09:50:00,187.49,187.49,186.65,187.03,21652.0,150.3005,150.3005,149.6272,149.9318,21652.0
2020-05-11 10:00:00,187.0,187.58,186.31,187.58,10641.0,149.9077,150.3727,149.3546,150.3727,10641.0
2020-05-11 10:10:00,187.65,187.95,187.09,187.65,4307.0,150.4288,150.6693,149.9799,150.4288,4307.0
2020-05-11 10:20:00,187.8,188.52,187.8,188.37,3982.0,150.5491,151.1262,150.5491,151.006,3982.0
2020-05-11 10:30:00,188.05,188.67,187.95,187.95,6075.0,150.7495,151.2465,150.6693,150.6693,6075.0
2020-05-11 10:40:00,187.92,188.28,187.89,188.28,3600.0,150.6453,150.9338,150.6212,150.9338,3600.0
2020-05-11 10:50:00,188.34,188.42,188.11,188.16,3046.0,150.9819,151.0461,150.7976,150.8376,3046.0
2020-05-11 11:00:00,188.26,188.92,188.19,188.81,3634.0,150.9178,151.4469,150.8617,151.3587,3634.0
2020-05-11 11:10:00,188.56,188.73,188.28,188.65,3972.0,151.1583,151.2946,150.9338,151.2305,3972.0
2020-05-11 11:20:00,188.61,188.96,188.49,188.86,4500.0,151.1984,151.479,151.1022,151.3988,4500.0
2020-05-11 11:30:00,188.99,189.33,188.85,189.3,5024.0,151.503,151.7756,151.3908,151.7515,5024.0
2020-05-11 11:40:00,189.35,189.7,189.28,189.38,6080.0,151.7916,152.0722,151.7355,151.8157,6080.0
2020-05-11 11:50:00,189.35,189.36,189.0,189.3,4986.0,151.7916,151.7996,151.511,151.7515,4986.0
2020-05-11 12:00:00,189.35,189.41,189.06,189.09,8666.0,151.7916,151.8397,151.5591,151.5832,8666.0
2020-05-11 12:10:00,189.03,189.18,188.91,188.98,6859.0,151.5351,151.6553,151.4389,151.495,6859.0
2020-05-11 12:20:00,189.05,189.8,189.04,189.79,14666.0,151.5511,152.1523,151.5431,152.1443,14666.0
2020-05-11 12:30:00,189.82,190.14,189.74,189.83,5178.0,152.1684,152.4249,152.1042,152.1764,5178.0
2020-05-11 12:40:00,189.73,189.96,189.7,189.71,9340.0,152.0962,152.2806,152.0722,152.0802,9340.0
2020-05-11 12:50:00,189.61,189.7,189.36,189.63,5291.0,152.0,152.0722,151.7996,152.0161,5291.0
2020-05-11 13:00:00,189.62,189.98,189.62,189.79,4227.0,152.0081,152.2966,152.0081,152.1443,4227.0
2020-05-11 13:10:00,189.7,190.0,189.6,189.6,4611.0,152.0722,152.3127,151.992,151.992,4611.0
2020-05-11 13:20:00,189.6,190.16,189.6,189.85,4674.0,151.992,152.4409,151.992,152.1924,4674.0
2020-05-11 13:30:00,189.95,190.29,189.94,190.09,4436.0,152.2726,152.5452,152.2646,152.3848,4436.0
2020-05-11 13:40:00,190.02,190.05,189.69,189.79,2853.0,152.3287,152.3528,152.0642,152.1443,2853.0
2020-05-11 13:50:00,189.7,189.72,189.28,189.28,4488.0,152.0722,152.0882,151.7355,151.7355,4488.0
2020-05-11 14:00:00,189.22,189.29,188.47,188.54,6485.0,151.6874,151.7435,151.0862,151.1423,6485.0
2020-05-11 14:10:00,188.36,188.42,188.04,188.14,4110.0,150.998,151.0461,150.7415,150.8216,4110.0
2020-05-11 14:20:00,188.11,188.11,187.61,187.61,4631.0,150.7976,150.7976,150.3967,150.3967,4631.0
2020-05-11 14:30:00,187.6,188.26,187.54,188.21,7309.0,150.3887,150.9178,150.3406,150.8777,7309.0
2020-05-11 14:40:00,188.2,188.45,188.13,188.13,9966.0,150.8697,151.0701,150.8136,150.8136,9966.0
2020-05-11 14:50:00,188.11,188.36,188.11,188.26,29405.0,150.7976,150.998,150.7976,150.9178,29405.0
2020-05-11 15:00:00,188.31,188.74,188.17,188.37,6587.0,150.9579,151.3026,150.8457,151.006,6587.0
2020-05-11 15:10:00,188.38,188.48,188.01,188.15,14340.0,151.014,151.0942,150.7174,150.8296,14340.0
2020-05-11 15:20:00,188.13,188.21,187.82,187.9,14701.0,150.8136,150.8777,150.5651,150.6292,14701.0
2020-05-11 15:30:00,187.88,188.13,187.15,187.25,14089.0,150.6132,150.8136,150.028,150.1082,14089.0
2020-05-11 15:40:00,187.3,187.52,187.09,187.24,19779.0,150.1482,150.3246,149.9799,150.1001,19779.0
2020-05-11 15:50:00,187.18,187.5,186.8,186.94,44852.0,150.052,150.3086,149.7474,149.8596,44852.0
2020-05-12 09:30:00,186.94,187.84,185.29,185.31,19777.0,149.8596,150.5811,148.5369,148.553,19777.0
2020-05-12 09:40:00,185.18,185.18,183.39,183.5,7336.0,148.4487,148.4487,147.0138,147.102,7336.0
2020-05-12 09:50:00,183.46,183.56,182.65,182.73,3735.0,147.0699,147.1501,146.4206,146.4847,3735.0
2020-05-12 10:00:00,182.58,182.73,181.37,181.62,19697.0,146.3645,146.4847,145.3945,145.5949,19697.0
2020-05-12 10:10:00,181.55,181.55,180.38,180.96,13615.0,145.5388,145.5388,144.6008,145.0658,13615.0
2020-05-12 10:20:00,180.78,180.95,180.24,180.25,4810.0,144.9215,145.0578,144.4886,144.4966,4810.0
2020-05-12 10:30:00,180.38,180.55,180.06,180.23,7436.0,144.6008,144.7371,144.3443,144.4806,7436.0
2020-05-12 10:40:00,180.19,180.33,179.84,179.97,15405.0,144.4485,144.5608,144.168,144.2722,15405.0
2020-05-12 10:50:00,179.86,180.21,179.49,179.49,11169.0,144.184,144.4646,143.8874,143.8874,11169.0
2020-05-12 11:00:00,179.47,179.47,178.65,179.27,7833.0,143.8713,143.8713,143.214,143.711,7833.0
2020-05-12 11:10:00,179.36,179.36,178.71,178.89,6269.0,143.7832,143.7832,143.2621,143.4064,6269.0
2020-05-12 11:20:00,178.71,178.94,178.04,178.39,9556.0,143.2621,143.4465,142.725,143.0056,9556.0
2020-05-12 11:30:00,178.44,179.39,178.41,178.76,22411.0,143.0457,143.8072,143.0216,143.3022,22411.0
2020-05-12 11:40:00,178.8,178.85,178.15,178.22,7459.0,143.3342,143.3743,142.8132,142.8693,7459.0
2020-05-12 11:50:00,178.31,178.42,178.06,178.19,12051.0,142.9414,143.0296,142.741,142.8452,12051.0
2020-05-12 12:00:00,178.18,178.18,175.81,175.94,26371.0,142.8372,142.8372,140.9373,141.0415,26371.0
2020-05-12 12:10:00,175.76,176.32,175.58,175.93,14326.0,140.8972,141.3462,140.7529,141.0335,14326.0
2020-05-12 12:20:00,175.87,175.87,174.82,174.82,15567.0,140.9854,140.9854,140.1437,140.1437,15567.0
2020-05-12 12:30:00,174.82,175.97,174.82,175.83,8216.0,140.1437,141.0656,140.1437,140.9534,8216.0
2020-05-12 12:40:00,175.74,176.14,175.36,176.14,15313.0,140.8812,141.2019,140.5766,141.2019,15313.0
2020-05-12 12:50:00,175.92,176.3,175.8,176.15,4729.0,141.0255,141.3301,140.9293,141.2099,4729.0
2020-05-12 13:00:00,176.12,176.29,175.82,176.02,19349.0,141.1858,141.3221,140.9453,141.1057,19349.0
2020-05-12 13:10:00,176.0,176.99,175.82,176.99,27056.0,141.0896,141.8833,140.9453,141.8833,27056.0
2020-05-12 13:20:00,176.82,177.71,176.82,177.7,7231.0,141.747,142.4605,141.747,142.4524,7231.0
2020-05-12 13:30:00,177.74,177.81,177.49,177.72,6677.0,142.4845,142.5406,142.2841,142.4685,6677.0
2020-05-12 13:40:00,177.69,178.17,177.68,178.05,8528.0,142.4444,142.8292,142.4364,142.733,8528.0
2020-05-12 13:50:00,178.03,178.84,177.96,178.81,9986.0,142.717,143.3663,142.6609,143.3423,9986.0
2020-05-12 14:00:00,178.9,178.93,178.34,178.83,10206.0,143.4144,143.4385,142.9655,143.3583,10206.0
2020-05-12 14:10:00,178.81,178.88,178.65,178.81,4980.0,143.3423,143.3984,143.214,143.3423,4980.0
2020-05-12 14:20:00,178.97,179.09,178.78,178.98,5459.0,143.4705,143.5667,143.3182,143.4785,5459.0
2020-05-12 14:30:00,178.94,179.75,178.81,179.75,7519.0,143.4465,144.0958,143.3423,144.0958,7519.0
2020-05-12 14:40:00,179.76,180.7,179.62,180.0,36766.0,144.1038,144.8574,143.9916,144.2962,36766.0
2020-05-12 14:50:00,180.02,180.44,179.91,179.91,10185.0,144.3123,144.6489,144.2241,144.2241,10185.0
2020-05-12 15:00:00,179.91,180.1,179.73,179.89,20623.0,144.2241,144.3764,144.0798,144.208,20623.0
2020-05-12 15:10:00,179.87,179.87,178.55,179.0,18190.0,144.192,144.192,143.1338,143.4946,18190.0
2020-05-12 15:20:00,178.97,179.68,178.92,179.64,18751.0,143.4705,144.0397,143.4304,144.0076,18751.0
2020-05-12 15:30:00,179.58,179.84,179.12,179.33,19108.0,143.9595,144.168,143.5908,143.7591,19108.0
2020-05-12 15:40:00,179.31,179.43,178.52,179.01,48123.0,143.7431,143.8393,143.1098,143.5026,48123.0
2020-05-12 15:50:00,178.95,179.43,178.38,178.47,146768.0,143.4545,143.8393,142.9976,143.0697,146768.0
2020-05-13 09:30:00,177.88,179.47,177.78,178.24,21789.0,142.5967,143.8713,142.5166,142.8853,21789.0
2020-05-13 09:40:00,178.2,178.2,177.07,177.21,7409.0,142.8533,142.8533,141.9474,142.0596,7409.0
2020-05-13 09:50:00,177.15,177.44,176.39,176.43,16569.0,142.0115,142.244,141.4023,141.4343,16569.0
2020-05-13 10:00:00,176.59,177.41,176.58,177.41,5351.0,141.5626,142.22,141.5546,142.22,5351.0
2020-05-13 10:10:00,177.33,178.13,176.98,178.13,13202.0,142.1558,142.7971,141.8753,142.7971,13202.0
2020-05-13 10:20:00,178.11,178.33,177.95,178.23,10851.0,142.7811,142.9575,142.6528,142.8773,10851.0
2020-05-13 10:30:00,178.37,179.0,178.27,178.85,30052.0,142.9895,143.4946,142.9094,143.3743,30052.0
2020-05-13 10:40:00,178.89,179.31,178.63,179.31,4560.0,143.4064,143.7431,143.198,143.7431,4560.0
2020-05-13 10:50:00,179.17,179.72,178.79,179.03,17751.0,143.6309,144.0718,143.3262,143.5186,17751.0
2020-05-13 11:00:00,179.03,179.3,178.71,179.18,16322.0,143.5186,143.7351,143.2621,143.6389,16322.0
2020-05-13 11:10:00,179.09,179.95,178.92,179.58,9872.0,143.5667,144.2561,143.4304,143.9595,9872.0
2020-05-13 11:20:00,179.6,179.61,178.89,179.35,5827.0,143.9756,143.9836,143.4064,143.7752,5827.0
2020-05-13 11:30:00,179.24,179.51,178.78,178.98,7809.0,143.687,143.9034,143.3182,143.4785,7809.0
2020-05-13 11:40:00,178.99,179.09,178.77,178.85,6588.0,143.4866,143.5667,143.3102,143.3743,6588.0
2020-05-13 11:50:00,178.79,178.92,178.08,178.87,9606.0,143.3262,143.4304,142.7571,143.3904,9606.0
2020-05-13 12:00:00,179.06,179.07,177.91,178.11,7373.0,143.5427,143.5507,142.6208,142.7811,7373.0
2020-05-13 12:10:00,178.2,178.36,177.88,178.0,3426.0,142.8533,142.9815,142.5967,142.6929,3426.0
2020-05-13 12:20:00,177.88,178.58,177.88,178.53,4526.0,142.5967,143.1579,142.5967,143.1178,4526.0
2020-05-13 12:30:00,178.55,179.0,178.44,178.85,7946.0,143.1338,143.4946,143.0457,143.3743,7946.0
2020-05-13 12:40:00,178.77,178.77,178.25,178.47,5421.0,143.3102,143.3102,142.8933,143.0697,5421.0
2020-05-13 12:50:00,178.57,179.19,178.57,178.97,7535.0,143.1499,143.6469,143.1499,143.4705,7535.0
2020-05-13 13:00:00,178.96,179.07,178.65,178.72,7844.0,143.4625,143.5507,143.214,143.2701,7844.0
2020-05-13 13:10:00,178.77,179.57,178.73,179.52,5704.0,143.3102,143.9515,143.2781,143.9114,5704.0
2020-05-13 13:20:00,179.59,179.98,179.45,179.5,8780.0,143.9675,144.2802,143.8553,143.8954,8780.0
2020-05-13 13:30:00,179.41,179.55,178.89,179.16,3542.0,143.8232,143.9355,143.4064,143.6228,3542.0
2020-05-13 13:40:00,179.22,179.34,178.92,179.16,4663.0,143.6709,143.7671,143.4304,143.6228,4663.0
2020-05-13 13:50:00,179.24,179.25,178.91,179.08,4409.0,143.687,143.695,143.4224,143.5587,4409.0
2020-05-13 14:00:00,179.22,179.28,178.85,178.92,4618.0,143.6709,143.719,143.3743,143.4304,4618.0
2020-05-13 14:10:00,178.83,178.98,178.33,178.36,3643.0,143.3583,143.4785,142.9575,142.9815,3643.0
2020-05-13 14:20:00,178.27,178.27,176.32,176.52,20092.0,142.9094,142.9094,141.3462,141.5065,20092.0
2020-05-13 14:30:00,176.54,176.54,176.19,176.28,7396.0,141.5225,141.5225,141.242,141.3141,7396.0
2020-05-13 14:40:00,176.14,176.81,176.14,176.62,6994.0,141.2019,141.739,141.2019,141.5867,6994.0
2020-05-13 14:50:00,176.71,176.77,176.52,176.72,4200.0,141.6588,141.7069,141.5065,141.6668,4200.0
2020-05-13 15:00:00,176.75,177.47,176.75,177.47,20706.0,141.6909,142.2681,141.6909,142.2681,20706.0
2020-05-13 15:10:00,177.51,177.64,176.94,177.01,50137.0,142.3001,142.4043,141.8432,141.8993,50137.0
2020-05-13 15:20:00,177.04,177.33,176.43,176.99,22567.0,141.9233,142.1558,141.4343,141.8833,22567.0
2020-05-13 15:30:00,176.93,177.82,176.76,177.37,29630.0,141.8352,142.5486,141.6989,142.1879,29630.0
2020-05-13 15:40:00,177.38,177.79,177.27,177.54,21262.0,142.1959,142.5246,142.1077,142.3242,21262.0
2020-05-13 15:50:00,177.29,177.45,176.42,176.58,104748.0,142.1238,142.252,141.4263,141.5546,104748.0
2020-05-14 09:30:00,175.0,176.52,175.0,175.31,17220.0,140.288,141.5065,140.288,140.5365,17220.0
2020-05-14 09:40:00,175.53,175.53,174.57,174.88,8608.0,140.7129,140.7129,139.9433,140.1918,8608.0
2020-05-14 09:50:00,174.85,174.85,173.43,173.53,9983.0,140.1677,140.1677,139.0294,139.1096,9983.0
2020-05-14 10:00:00,173.53,173.7,172.38,172.63,6506.0,139.1096,139.2459,138.1877,138.3881,6506.0
2020-05-14 10:10:00,172.73,172.82,172.11,172.64,7748.0,138.4683,138.5404,137.9712,138.3961,7748.0
2020-05-14 10:20:00,172.65,173.47,172.43,173.47,29064.0,138.4041,139.0615,138.2278,139.0615,29064.0
2020-05-14 10:30:00,173.45,174.96,173.37,174.96,17309.0,139.0454,140.2559,138.9813,140.2559,17309.0
2020-05-14 10:40:00,174.97,176.05,174.97,175.76,34157.0,140.2639,141.1297,140.2639,140.8972,34157.0
2020-05-14 10:50:00,175.87,176.67,175.87,176.66,18076.0,140.9854,141.6267,140.9854,141.6187,18076.0
2020-05-14 11:00:00,176.78,177.14,176.47,177.0,17119.0,141.7149,142.0035,141.4664,141.8913,17119.0
2020-05-14 11:10:00,177.09,177.38,176.71,177.12,39330.0,141.9634,142.1959,141.6588,141.9875,39330.0
2020-05-14 11:20:00,177.1,177.33,175.1,175.1,63005.0,141.9714,142.1558,140.3682,140.3682,63005.0
2020-05-14 11:30:00,175.26,176.23,175.19,175.85,18115.0,140.4964,141.274,140.4403,140.9694,18115.0
2020-05-14 11:40:00,175.91,176.44,175.3,175.78,7979.0,141.0175,141.4424,140.5285,140.9133,7979.0
2020-05-14 11:50:00,175.77,176.64,175.77,176.32,6847.0,140.9053,141.6027,140.9053,141.3462,6847.0
2020-05-14 12:00:00,176.28,176.66,175.92,176.34,7014.0,141.3141,141.6187,141.0255,141.3622,7014.0
2020-05-14 12:10:00,176.34,176.9,176.34,176.65,8200.0,141.3622,141.8111,141.3622,141.6107,8200.0
2020-05-14 12:20:00,176.6,176.75,176.4,176.5,9789.0,141.5706,141.6909,141.4103,141.4905,9789.0
2020-05-14 12:30:00,176.43,176.81,176.29,176.45,10149.0,141.4343,141.739,141.3221,141.4504,10149.0
2020-05-14 12:40:00,176.35,176.47,176.07,176.35,5465.0,141.3702,141.4664,141.1458,141.3702,5465.0
2020-05-14 12:50:00,176.29,176.9,176.29,176.9,8569.0,141.3221,141.8111,141.3221,141.8111,8569.0
2020-05-14 13:00:00,176.91,177.06,176.78,177.03,11358.0,141.8191,141.9394,141.7149,141.9153,11358.0
2020-05-14 13:10:00,177.01,177.01,176.6,176.78,8197.0,141.8993,141.8993,141.5706,141.7149,8197.0
2020-05-14 13:20:00,176.82,177.18,176.81,177.18,6646.0,141.747,142.0356,141.739,142.0356,6646.0
2020-05-14 13:30:00,177.41,177.57,177.07,177.13,8300.0,142.22,142.3482,141.9474,141.9955,8300.0
2020-05-14 13:40:00,177.26,177.36,177.04,177.25,9467.0,142.0997,142.1799,141.9233,142.0917,9467.0
2020-05-14 13:50:00,177.22,177.44,177.21,177.21,12767.0,142.0676,142.244,142.0596,142.0596,12767.0
2020-05-14 14:00:00,177.25,177.37,177.12,177.33,16194.0,142.0917,142.1879,141.9875,142.1558,16194.0
2020-05-14 14:10:00,177.43,177.48,177.25,177.29,5468.0,142.236,142.2761,142.0917,142.1238,5468.0
2020-05-14 14:20:00,177.29,177.84,177.15,177.62,11098.0,142.1238,142.5647,142.0115,142.3883,11098.0
2020-05-14 14:30:00,177.62,177.8,177.18,177.28,10931.0,142.3883,142.5326,142.0356,142.1157,10931.0
2020-05-14 14:40:00,177.3,177.51,177.11,177.46,35110.0,142.1318,142.3001,141.9795,142.26,35110.0
2020-05-14 14:50:00,177.46,177.81,177.42,177.7,26758.0,142.26,142.5406,142.228,142.4524,26758.0
2020-05-14 15:00:00,177.7,178.19,177.62,177.84,12469.0,142.4524,142.8452,142.3883,142.5647,12469.0
2020-05-14 15:10:00,177.72,177.98,177.63,177.83,7314.0,142.4685,142.6769,142.3963,142.5566,7314.0
2020-05-14 15:20:00,177.82,178.65,177.82,178.58,11041.0,142.5486,143.214,142.5486,143.1579,11041.0
2020-05-14 15:30:00,178.63,178.83,178.29,178.56,17998.0,143.198,143.3583,142.9254,143.1419,17998.0
2020-05-14 15:40:00,178.55,178.98,178.39,178.65,24690.0,143.1338,143.4785,143.0056,143.214,24690.0
2020-05-14 15:50:00,178.69,179.0,178.44,178.92,97107.0,143.2461,143.4946,143.0457,143.4304,97107.0
2020-05-15 09:30:00,176.74,176.87,174.24,175.24,103359.0,141.6829,141.7871,139.6787,140.4804,103359.0
2020-05-15 09:40:00,175.32,175.57,174.26,174.47,33081.0,140.5445,140.7449,139.6948,139.8631,33081.0
2020-05-15 09:50:00,174.6,175.67,174.51,174.6,12385.0,139.9673,140.8251,139.8952,139.9673,12385.0
2020-05-15 10:00:00,174.46,174.86,173.83,174.08,21421.0,139.8551,140.1758,139.3501,139.5505,21421.0
2020-05-15 10:10:00,174.04,175.45,174.01,175.42,37290.0,139.5184,140.6487,139.4944,140.6247,37290.0
2020-05-15 10:20:00,175.54,176.5,174.68,174.88,18031.0,140.7209,141.4905,140.0315,140.1918,18031.0
2020-05-15 10:30:00,174.97,174.98,174.3,174.81,20566.0,140.2639,140.272,139.7268,140.1357,20566.0
2020-05-15 10:40:00,174.72,175.41,174.68,175.36,14977.0,140.0635,140.6167,140.0315,140.5766,14977.0
2020-05-15 10:50:00,175.25,175.26,174.42,174.69,16961.0,140.4884,140.4964,139.823,140.0395,16961.0
2020-05-15 11:00:00,174.55,174.55,173.19,173.2,12545.0,139.9273,139.9273,138.837,138.845,12545.0
2020-05-15 11:10:00,173.29,174.23,173.16,174.14,40581.0,138.9172,139.6707,138.813,139.5986,40581.0
2020-05-15 11:20:00,174.1,174.36,174.0,174.01,13822.0,139.5665,139.7749,139.4863,139.4944,13822.0
2020-05-15 11:30:00,174.06,174.47,173.95,174.09,30222.0,139.5344,139.8631,139.4463,139.5585,30222.0
2020-05-15 11:40:00,174.16,174.46,173.74,173.89,34492.0,139.6146,139.8551,139.2779,139.3982,34492.0
2020-05-15 11:50:00,173.83,174.18,173.78,174.18,9163.0,139.3501,139.6306,139.31,139.6306,9163.0
2020-05-15 12:00:00,174.08,174.43,174.02,174.13,7265.0,139.5505,139.8311,139.5024,139.5906,7265.0
2020-05-15 12:10:00,174.17,174.2,173.91,174.06,26327.0,139.6226,139.6467,139.4142,139.5344,26327.0
2020-05-15 12:20:00,174.11,174.27,174.0,174.11,15308.0,139.5745,139.7028,139.4863,139.5745,15308.0
2020-05-15 12:30:00,174.12,174.4,174.12,174.27,6905.0,139.5825,139.807,139.5825,139.7028,6905.0
2020-05-15 12:40:00,174.27,174.49,174.21,174.45,12216.0,139.7028,139.8792,139.6547,139.8471,12216.0
2020-05-15 12:50:00,174.45,174.47,174.13,174.3,16888.0,139.8471,139.8631,139.5906,139.7268,16888.0
2020-05-15 13:00:00,174.3,174.49,173.97,174.49,14368.0,139.7268,139.8792,139.4623,139.8792,14368.0
2020-05-15 13:10:00,174.73,174.81,174.65,174.81,22619.0,140.0715,140.1357,140.0074,140.1357,22619.0
2020-05-15 13:20:00,174.78,175.16,174.66,175.11,6229.0,140.1116,140.4163,140.0154,140.3762,6229.0
2020-05-15 13:30:00,175.01,175.24,174.85,175.09,6800.0,140.296,140.4804,140.1677,140.3601,6800.0
2020-05-15 13:40:00,175.11,175.17,174.79,174.88,4587.0,140.3762,140.4243,140.1196,140.1918,4587.0
2020-05-15 13:50:00,174.86,175.11,174.81,175.01,13880.0,140.1758,140.3762,140.1357,140.296,13880.0
2020-05-15 14:00:00,175.07,175.2,174.93,175.04,13027.0,140.3441,140.4483,140.2319,140.3201,13027.0
2020-05-15 14:10:00,175.04,175.57,174.97,175.0,75308.0,140.3201,140.7449,140.2639,140.288,75308.0
2020-05-15 14:20:00,174.99,175.73,174.81,175.46,9983.0,140.28,140.8732,140.1357,140.6567,9983.0
2020-05-15 14:30:00,175.47,175.73,175.11,175.2,25183.0,140.6648,140.8732,140.3762,140.4483,25183.0
2020-05-15 14:40:00,175.28,175.72,175.14,175.56,32931.0,140.5125,140.8652,140.4002,140.7369,32931.0
2020-05-15 14:50:00,175.62,175.91,175.4,175.42,27414.0,140.785,141.0175,140.6087,140.6247,27414.0
2020-05-15 15:00:00,175.56,176.16,175.43,175.91,26120.0,140.7369,141.2179,140.6327,141.0175,26120.0
2020-05-15 15:10:00,175.87,175.91,175.29,175.32,23484.0,140.9854,141.0175,140.5205,140.5445,23484.0
2020-05-15 15:20:00,175.41,175.65,174.94,175.0,22904.0,140.6167,140.8091,140.2399,140.288,22904.0
2020-05-15 15:30:00,175.04,175.31,174.85,175.04,15588.0,140.3201,140.5365,140.1677,140.3201,15588.0
2020-05-15 15:40:00,175.01,176.13,174.87,176.05,46562.0,140.296,141.1939,140.1838,141.1297,46562.0
2020-05-15 15:50:00,175.99,176.11,175.75,175.93,93774.0,141.0816,141.1778,140.8892,141.0335,93774.0
2020-05-18 09:30:00,179.99,181.61,179.68,180.14,40574.0,144.2882,145.5869,144.0397,144.4085,40574.0
2020-05-18 09:40:00,180.13,181.54,180.02,181.2,20959.0,144.4004,145.5308,144.3123,145.2582,20959.0
2020-05-18 09:50:00,181.19,181.49,180.8,181.05,27117.0,145.2502,145.4907,144.9375,145.1379,27117.0
2020-05-18 10:00:00,181.17,181.59,180.94,181.49,17415.0,145.2341,145.5708,145.0498,145.4907,17415.0
2020-05-18 10:10:00,181.52,181.82,181.23,181.38,7697.0,145.5147,145.7552,145.2822,145.4025,7697.0
2020-05-18 10:20:00,181.29,181.48,180.97,181.02,16111.0,145.3303,145.4827,145.0738,145.1139,16111.0
2020-05-18 10:30:00,181.12,181.61,181.06,181.33,23286.0,145.1941,145.5869,145.146,145.3624,23286.0
2020-05-18 10:40:00,181.35,181.78,181.1,181.43,46877.0,145.3784,145.7231,145.178,145.4426,46877.0
2020-05-18 10:50:00,181.43,181.98,181.15,181.44,16194.0,145.4426,145.8835,145.2181,145.4506,16194.0
2020-05-18 11:00:00,181.7,182.03,181.57,182.03,5789.0,145.659,145.9236,145.5548,145.9236,5789.0
2020-05-18 11:10:00,182.17,182.46,182.05,182.27,4337.0,146.0358,146.2683,145.9396,146.116,4337.0
2020-05-18 11:20:00,182.37,183.0,182.37,183.0,10479.0,146.1961,146.7012,146.1961,146.7012,10479.0
2020-05-18 11:30:00,183.05,183.21,182.67,182.67,7893.0,146.7412,146.8695,146.4366,146.4366,7893.0
2020-05-18 11:40:00,182.68,183.06,182.52,182.68,6627.0,146.4446,146.7493,146.3164,146.4446,6627.0
2020-05-18 11:50:00,182.54,182.94,182.49,182.49,6235.0,146.3324,146.6531,146.2923,146.2923,6235.0
2020-05-18 12:00:00,182.29,183.03,182.29,182.79,10090.0,146.132,146.7252,146.132,146.5328,10090.0
2020-05-18 12:10:00,182.8,183.25,182.6,183.04,11455.0,146.5408,146.9016,146.3805,146.7332,11455.0
2020-05-18 12:20:00,183.09,184.06,183.0,183.89,20604.0,146.7733,147.5509,146.7012,147.4146,20604.0
2020-05-18 12:30:00,183.93,183.94,183.25,183.45,4495.0,147.4467,147.4547,146.9016,147.0619,4495.0
2020-05-18 12:40:00,183.35,183.38,183.05,183.23,4982.0,146.9817,147.0058,146.7412,146.8855,4982.0
2020-05-18 12:50:00,183.22,183.34,182.68,182.83,16770.0,146.8775,146.9737,146.4446,146.5649,16770.0
2020-05-18 13:00:00,182.9,183.25,182.9,183.19,12654.0,146.621,146.9016,146.621,146.8535,12654.0
2020-05-18 13:10:00,183.18,183.23,182.91,183.15,12540.0,146.8455,146.8855,146.629,146.8214,12540.0
2020-05-18 13:20:00,183.05,183.13,182.83,183.13,15829.0,146.7412,146.8054,146.5649,146.8054,15829.0
2020-05-18 13:30:00,183.16,183.34,183.03,183.04,9568.0,146.8294,146.9737,146.7252,146.7332,9568.0
2020-05-18 13:40:00,183.03,183.26,182.82,182.86,9832.0,146.7252,146.9096,146.5569,146.5889,9832.0
2020-05-18 13:50:00,182.74,182.85,182.18,182.18,5102.0,146.4927,146.5809,146.0438,146.0438,5102.0
2020-05-18 14:00:00,182.37,182.54,182.27,182.53,12692.0,146.1961,146.3324,146.116,146.3244,12692.0
2020-05-18 14:10:00,182.54,183.49,182.54,183.49,8017.0,146.3324,147.094,146.3324,147.094,8017.0
2020-05-18 14:20:00,183.54,183.79,183.36,183.72,13955.0,147.134,147.3345,146.9897,147.2783,13955.0
2020-05-18 14:30:00,183.73,184.44,183.73,184.44,6905.0,147.2864,147.8555,147.2864,147.8555,6905.0
2020-05-18 14:40:00,184.47,184.94,184.46,184.77,7747.0,147.8796,148.2563,147.8716,148.1201,7747.0
2020-05-18 14:50:00,184.72,185.17,184.64,185.17,12354.0,148.08,148.4407,148.0159,148.4407,12354.0
2020-05-18 15:00:00,185.14,185.45,185.13,185.25,16866.0,148.4167,148.6652,148.4087,148.5049,16866.0
2020-05-18 15:10:00,185.18,185.18,184.6,184.6,10251.0,148.4487,148.4487,147.9838,147.9838,10251.0
2020-05-18 15:20:00,184.39,184.45,183.95,184.15,12437.0,147.8154,147.8635,147.4627,147.623,12437.0
2020-05-18 15:30:00,184.1,184.61,184.06,184.41,17873.0,147.583,147.9918,147.5509,147.8315,17873.0
2020-05-18 15:40:00,184.45,184.71,184.23,184.6,18879.0,147.8635,148.072,147.6872,147.9838,18879.0
2020-05-18 15:50:00,184.63,184.65,183.2,183.37,87768.0,148.0078,148.0239,146.8615,146.9978,87768.0
2020-05-19 09:30:00,182.18,183.53,181.52,182.28,29463.0,146.0438,147.126,145.5147,146.124,29463.0
2020-05-19 09:40:00,182.19,182.5,181.74,181.98,11237.0,146.0518,146.3003,145.6911,145.8835,11237.0
2020-05-19 09:50:00,182.19,182.33,181.56,182.18,9157.0,146.0518,146.1641,145.5468,146.0438,9157.0
2020-05-19 10:00:00,182.27,182.69,182.18,182.54,21261.0,146.116,146.4526,146.0438,146.3324,21261.0
2020-05-19 10:10:00,182.55,182.58,181.91,182.1,30844.0,146.3404,146.3645,145.8274,145.9797,30844.0
2020-05-19 10:20:00,181.86,181.93,181.52,181.93,9104.0,145.7873,145.8434,145.5147,145.8434,9104.0
2020-05-19 10:30:00,182.48,183.26,182.48,183.2,5356.0,146.2843,146.9096,146.2843,146.8615,5356.0
2020-05-19 10:40:00,183.16,183.16,181.91,182.22,9290.0,146.8294,146.8294,145.8274,146.0759,9290.0
2020-05-19 10:50:00,182.28,182.63,182.16,182.37,4354.0,146.124,146.4045,146.0278,146.1961,4354.0
2020-05-19 11:00:00,182.57,182.74,182.37,182.43,3733.0,146.3564,146.4927,146.1961,146.2442,3733.0
2020-05-19 11:10:00,182.38,182.87,182.22,182.87,7829.0,146.2041,146.5969,146.0759,146.5969,7829.0
2020-05-19 11:20:00,182.86,183.29,182.62,182.84,7155.0,146.5889,146.9336,146.3965,146.5729,7155.0
2020-05-19 11:30:00,182.89,183.12,182.77,182.97,7518.0,146.613,146.7974,146.5168,146.6771,7518.0
2020-05-19 11:40:00,183.1,183.37,182.48,182.48,8387.0,146.7813,146.9978,146.2843,146.2843,8387.0
2020-05-19 11:50:00,182.46,182.81,182.23,182.39,6834.0,146.2683,146.5488,146.0839,146.2122,6834.0
2020-05-19 12:00:00,182.35,182.5,182.15,182.38,5217.0,146.1801,146.3003,146.0198,146.2041,5217.0
2020-05-19 12:10:00,182.52,182.94,182.47,182.73,7132.0,146.3164,146.6531,146.2763,146.4847,7132.0
2020-05-19 12:20:00,182.86,183.37,182.86,183.3,8349.0,146.5889,146.9978,146.5889,146.9417,8349.0
2020-05-19 12:30:00,183.29,183.31,182.65,182.76,6761.0,146.9336,146.9497,146.4206,146.5088,6761.0
2020-05-19 12:40:00,182.7,183.12,182.69,183.12,4466.0,146.4607,146.7974,146.4526,146.7974,4466.0
2020-05-19 12:50:00,183.09,183.09,182.74,182.95,6291.0,146.7733,146.7733,146.4927,146.6611,6291.0
2020-05-19 13:00:00,183.09,183.39,183.09,183.25,3344.0,146.7733,147.0138,146.7733,146.9016,3344.0
2020-05-19 13:10:00,183.2,183.52,183.19,183.44,4748.0,146.8615,147.118,146.8535,147.0539,4748.0
2020-05-19 13:20:00,183.33,183.39,183.12,183.15,6183.0,146.9657,147.0138,146.7974,146.8214,6183.0
2020-05-19 13:30:00,183.14,183.55,183.11,183.28,4474.0,146.8134,147.1421,146.7893,146.9256,4474.0
2020-05-19 13:40:00,183.26,183.48,183.26,183.44,3375.0,146.9096,147.0859,146.9096,147.0539,3375.0
2020-05-19 13:50:00,183.44,183.44,183.26,183.26,13760.0,147.0539,147.0539,146.9096,146.9096,13760.0
2020-05-19 14:00:00,183.32,183.69,183.07,183.69,9505.0,146.9577,147.2543,146.7573,147.2543,9505.0
2020-05-19 14:10:00,183.56,183.65,183.23,183.33,5727.0,147.1501,147.2222,146.8855,146.9657,5727.0
2020-05-19 14:20:00,183.32,183.37,183.04,183.16,4295.0,146.9577,146.9978,146.7332,146.8294,4295.0
2020-05-19 14:30:00,183.25,183.57,183.2,183.53,7327.0,146.9016,147.1581,146.8615,147.126,7327.0
2020-05-19 14:40:00,183.53,183.94,183.46,183.94,6512.0,147.126,147.4547,147.0699,147.4547,6512.0
2020-05-19 14:50:00,183.94,183.94,182.84,183.0,14124.0,147.4547,147.4547,146.5729,146.7012,14124.0
2020-05-19 15:00:00,182.92,183.37,182.78,183.28,15728.0,146.637,146.9978,146.5248,146.9256,15728.0
2020-05-19 15:10:00,183.17,183.9,183.16,183.71,11054.0,146.8374,147.4226,146.8294,147.2703,11054.0
2020-05-19 15:20:00,183.74,184.16,183.4,184.01,19562.0,147.2944,147.6311,147.0218,147.5108,19562.0
2020-05-19 15:30:00,184.04,184.29,183.06,183.36,38741.0,147.5349,147.7353,146.7493,146.9897,38741.0
2020-05-19 15:40:00,183.3,183.95,183.16,183.74,24600.0,146.9417,147.4627,146.8294,147.2944,24600.0
2020-05-19 15:50:00,183.74,184.46,183.64,183.73,80705.0,147.2944,147.8716,147.2142,147.2864,80705.0
2020-05-20 09:30:00,184.77,184.77,183.21,183.78,18980.0,148.1201,148.1201,146.8695,147.3264,18980.0
2020-05-20 09:40:00,184.0,184.0,182.87,183.25,10421.0,147.5028,147.5028,146.5969,146.9016,10421.0
2020-05-20 09:50:00,183.73,184.48,183.43,184.27,12351.0,147.2864,147.8876,147.0459,147.7192,12351.0
2020-05-20 10:00:00,184.38,185.41,184.15,184.19,11878.0,147.8074,148.6331,147.623,147.6551,11878.0
2020-05-20 10:10:00,184.23,184.63,184.16,184.55,5748.0,147.6872,148.0078,147.6311,147.9437,5748.0
2020-05-20 10:20:00,184.78,184.98,184.25,184.49,12876.0,148.1281,148.2884,147.7032,147.8956,12876.0
2020-05-20 10:30:00,184.62,185.1,184.5,184.5,3949.0,147.9998,148.3846,147.9036,147.9036,3949.0
2020-05-20 10:40:00,184.5,184.74,184.01,184.74,7820.0,147.9036,148.096,147.5108,148.096,7820.0
2020-05-20 10:50:00,184.89,184.94,184.46,184.67,3965.0,148.2163,148.2563,147.8716,148.0399,3965.0
2020-05-20 11:00:00,184.6,184.6,184.1,184.17,7762.0,147.9838,147.9838,147.583,147.6391,7762.0
2020-05-20 11:10:00,184.13,185.05,184.1,185.05,6996.0,147.607,148.3445,147.583,148.3445,6996.0
2020-05-20 11:20:00,185.06,185.07,184.13,184.22,5853.0,148.3525,148.3606,147.607,147.6792,5853.0
2020-05-20 11:30:00,184.22,184.3,183.92,184.02,10243.0,147.6792,147.7433,147.4387,147.5188,10243.0
2020-05-20 11:40:00,184.1,184.46,184.05,184.46,4128.0,147.583,147.8716,147.5429,147.8716,4128.0
2020-05-20 11:50:00,184.45,184.51,184.13,184.2,2816.0,147.8635,147.9116,147.607,147.6631,2816.0
2020-05-20 12:00:00,184.28,184.44,183.94,183.95,6745.0,147.7273,147.8555,147.4547,147.4627,6745.0
2020-05-20 12:10:00,183.89,184.0,183.8,183.97,7599.0,147.4146,147.5028,147.3425,147.4788,7599.0
2020-05-20 12:20:00,183.95,184.09,183.85,183.87,5120.0,147.4627,147.575,147.3826,147.3986,5120.0
2020-05-20 12:30:00,183.89,184.2,183.85,184.17,7630.0,147.4146,147.6631,147.3826,147.6391,7630.0
2020-05-20 12:40:00,184.11,184.17,183.65,184.17,14886.0,147.591,147.6391,147.2222,147.6391,14886.0
2020-05-20 12:50:00,184.31,184.5,184.12,184.12,5158.0,147.7513,147.9036,147.599,147.599,5158.0
2020-05-20 13:00:00,184.15,184.28,183.84,183.84,8401.0,147.623,147.7273,147.3745,147.3745,8401.0
2020-05-20 13:10:00,183.89,183.98,183.77,183.98,3560.0,147.4146,147.4868,147.3184,147.4868,3560.0
2020-05-20 13:20:00,184.02,184.06,183.79,183.83,3700.0,147.5188,147.5509,147.3345,147.3665,3700.0
2020-05-20 13:30:00,183.85,184.02,183.79,183.92,6848.0,147.3826,147.5188,147.3345,147.4387,6848.0
2020-05-20 13:40:00,183.95,184.04,183.62,183.69,7626.0,147.4627,147.5349,147.1982,147.2543,7626.0
2020-05-20 13:50:00,183.69,183.69,183.51,183.56,3734.0,147.2543,147.2543,147.11,147.1501,3734.0
2020-05-20 14:00:00,183.51,183.63,183.11,183.25,23996.0,147.11,147.2062,146.7893,146.9016,23996.0
2020-05-20 14:10:00,183.38,183.49,183.11,183.11,8887.0,147.0058,147.094,146.7893,146.7893,8887.0
2020-05-20 14:20:00,183.13,183.57,182.95,183.32,10376.0,146.8054,147.1581,146.6611,146.9577,10376.0
2020-05-20 14:30:00,183.31,183.42,183.21,183.21,6531.0,146.9497,147.0378,146.8695,146.8695,6531.0
2020-05-20 14:40:00,183.25,183.25,182.46,182.58,8247.0,146.9016,146.9016,146.2683,146.3645,8247.0
2020-05-20 14:50:00,182.53,182.59,182.03,182.03,9696.0,146.3244,146.3725,145.9236,145.9236,9696.0
2020-05-20 15:00:00,182.06,182.18,181.73,181.94,73103.0,145.9476,146.0438,145.6831,145.8514,73103.0
2020-05-20 15:10:00,181.95,182.06,181.33,182.06,13734.0,145.8594,145.9476,145.3624,145.9476,13734.0
2020-05-20 15:20:00,182.16,182.42,182.02,182.4,10974.0,146.0278,146.2362,145.9155,146.2202,10974.0
2020-05-20 15:30:00,182.37,182.87,182.37,182.87,14236.0,146.1961,146.5969,146.1961,146.5969,14236.0
2020-05-20 15:40:00,182.82,183.62,182.77,183.46,31242.0,146.5569,147.1982,146.5168,147.0699,31242.0
2020-05-20 15:50:00,183.46,184.22,183.45,183.92,84754.0,147.0699,147.6792,147.0619,147.4387,84754.0
2020-05-21 09:30:00,183.13,183.22,182.4,183.22,12384.0,146.8054,146.8775,146.2202,146.8775,12384.0
2020-05-21 09:40:00,183.44,184.3,183.44,184.15,3096.0,147.0539,147.7433,147.0539,147.623,3096.0
2020-05-21 09:50:00,184.05,184.32,183.91,184.02,5207.0,147.5429,147.7593,147.4307,147.5188,5207.0
2020-05-21 10:00:00,183.82,184.04,183.33,183.8,8584.0,147.3585,147.5349,146.9657,147.3425,8584.0
2020-05-21 10:10:00,183.78,183.8,183.36,183.36,3500.0,147.3264,147.3425,146.9897,146.9897,3500.0
2020-05-21 10:20:00,183.37,183.45,182.83,182.85,6947.0,146.9978,147.0619,146.5649,146.5809,6947.0
2020-05-21 10:30:00,182.8,183.06,182.69,182.91,8732.0,146.5408,146.7493,146.4526,146.629,8732.0
2020-05-21 10:40:00,182.91,183.14,182.79,182.83,3906.0,146.629,146.8134,146.5328,146.5649,3906.0
2020-05-21 10:50:00,182.73,182.73,182.18,182.18,5242.0,146.4847,146.4847,146.0438,146.0438,5242.0
2020-05-21 11:00:00,182.19,182.2,181.76,182.07,3347.0,146.0518,146.0598,145.7071,145.9556,3347.0
2020-05-21 11:10:00,182.14,182.21,181.86,181.86,3702.0,146.0117,146.0679,145.7873,145.7873,3702.0
2020-05-21 11:20:00,181.85,182.24,181.83,182.24,11490.0,145.7793,146.0919,145.7632,146.0919,11490.0
2020-05-21 11:30:00,182.16,182.71,182.13,182.59,4797.0,146.0278,146.4687,146.0037,146.3725,4797.0
2020-05-21 11:40:00,182.66,182.78,182.45,182.53,3585.0,146.4286,146.5248,146.2603,146.3244,3585.0
2020-05-21 11:50:00,182.57,182.62,182.42,182.42,5766.0,146.3564,146.3965,146.2362,146.2362,5766.0
2020-05-21 12:00:00,182.53,182.79,182.32,182.35,4129.0,146.3244,146.5328,146.156,146.1801,4129.0
2020-05-21 12:10:00,182.39,182.96,182.31,182.87,4085.0,146.2122,146.6691,146.148,146.5969,4085.0
2020-05-21 12:20:00,182.93,182.97,182.63,182.64,10373.0,146.645,146.6771,146.4045,146.4126,10373.0
2020-05-21 12:30:00,182.64,182.64,182.0,182.0,3700.0,146.4126,146.4126,145.8995,145.8995,3700.0
2020-05-21 12:40:00,182.0,182.32,182.0,182.27,4400.0,145.8995,146.156,145.8995,146.116,4400.0
2020-05-21 12:50:00,182.27,182.48,182.19,182.31,7787.0,146.116,146.2843,146.0518,146.148,7787.0
2020-05-21 13:00:00,182.27,182.5,182.07,182.31,2630.0,146.116,146.3003,145.9556,146.148,2630.0
2020-05-21 13:10:00,182.42,182.52,182.24,182.24,1700.0,146.2362,146.3164,146.0919,146.0919,1700.0
2020-05-21 13:20:00,182.22,182.27,182.04,182.14,4778.0,146.0759,146.116,145.9316,146.0117,4778.0
2020-05-21 13:30:00,182.07,182.12,181.94,182.02,7778.0,145.9556,145.9957,145.8514,145.9155,7778.0
2020-05-21 13:40:00,182.04,182.09,181.89,182.02,5828.0,145.9316,145.9717,145.8113,145.9155,5828.0
2020-05-21 13:50:00,182.08,182.11,181.97,182.02,2201.0,145.9636,145.9877,145.8755,145.9155,2201.0
2020-05-21 14:00:00,182.01,182.34,181.94,182.24,4084.0,145.9075,146.1721,145.8514,146.0919,4084.0
2020-05-21 14:10:00,182.33,182.4,182.19,182.2,4643.0,146.1641,146.2202,146.0518,146.0598,4643.0
2020-05-21 14:20:00,182.21,182.52,182.21,182.47,3602.0,146.0679,146.3164,146.0679,146.2763,3602.0
2020-05-21 14:30:00,182.52,182.74,182.37,182.37,3502.0,146.3164,146.4927,146.1961,146.1961,3502.0
2020-05-21 14:40:00,182.33,182.38,182.24,182.34,4300.0,146.1641,146.2041,146.0919,146.1721,4300.0
2020-05-21 14:50:00,182.38,182.56,182.31,182.31,6208.0,146.2041,146.3484,146.148,146.148,6208.0
2020-05-21 15:00:00,182.32,182.66,182.29,182.56,6929.0,146.156,146.4286,146.132,146.3484,6929.0
2020-05-21 15:10:00,182.6,182.8,182.33,182.8,7689.0,146.3805,146.5408,146.1641,146.5408,7689.0
2020-05-21 15:20:00,182.75,182.97,182.75,182.91,6408.0,146.5007,146.6771,146.5007,146.629,6408.0
2020-05-21 15:30:00,182.96,183.11,182.7,183.04,12514.0,146.6691,146.7893,146.4607,146.7332,12514.0
2020-05-21 15:40:00,183.09,183.75,183.05,183.25,17027.0,146.7733,147.3024,146.7412,146.9016,17027.0
2020-05-21 15:50:00,183.33,183.33,182.58,182.77,25743.0,146.9657,146.9657,146.3645,146.5168,25743.0
2020-05-22 09:30:00,184.02,184.02,183.0,183.29,10747.0,147.5188,147.5188,146.7012,146.9336,10747.0
2020-05-22 09:40:00,183.16,184.94,183.16,184.61,9457.0,146.8294,148.2563,146.8294,147.9918,9457.0
2020-05-22 09:50:00,184.49,184.58,183.65,183.71,6470.0,147.8956,147.9678,147.2222,147.2703,6470.0
2020-05-22 10:00:00,183.77,184.77,183.77,184.39,5000.0,147.3184,148.1201,147.3184,147.8154,5000.0
2020-05-22 10:10:00,184.65,184.89,184.21,184.37,28008.0,148.0239,148.2163,147.6711,147.7994,28008.0
2020-05-22 10:20:00,184.25,184.45,184.06,184.45,2550.0,147.7032,147.8635,147.5509,147.8635,2550.0
2020-05-22 10:30:00,184.73,184.73,184.3,184.32,26400.0,148.088,148.088,147.7433,147.7593,26400.0
2020-05-22 10:40:00,184.46,184.88,184.46,184.87,52301.0,147.8716,148.2083,147.8716,148.2002,52301.0
2020-05-22 10:50:00,184.82,184.85,184.54,184.54,1925.0,148.1602,148.1842,147.9357,147.9357,1925.0
2020-05-22 11:00:00,184.49,184.8,184.41,184.48,4637.0,147.8956,148.1441,147.8315,147.8876,4637.0
2020-05-22 11:10:00,184.38,184.73,184.36,184.4,4062.0,147.8074,148.088,147.7914,147.8235,4062.0
2020-05-22 11:20:00,184.56,184.89,184.27,184.7,5017.0,147.9517,148.2163,147.7192,148.064,5017.0
2020-05-22 11:30:00,184.68,184.94,184.68,184.91,10779.0,148.0479,148.2563,148.0479,148.2323,10779.0
2020-05-22 11:40:00,184.9,184.97,184.79,184.96,3296.0,148.2243,148.2804,148.1361,148.2724,3296.0
2020-05-22 11:50:00,184.85,184.87,184.66,184.72,5458.0,148.1842,148.2002,148.0319,148.08,5458.0
2020-05-22 12:00:00,184.78,184.98,184.7,184.86,4943.0,148.1281,148.2884,148.064,148.1922,4943.0
2020-05-22 12:10:00,184.87,184.9,184.7,184.81,7804.0,148.2002,148.2243,148.064,148.1521,7804.0
2020-05-22 12:20:00,184.81,184.93,184.76,184.84,5374.0,148.1521,148.2483,148.1121,148.1762,5374.0
2020-05-22 12:30:00,184.82,185.19,184.74,185.11,17735.0,148.1602,148.4568,148.096,148.3926,17735.0
2020-05-22 12:40:00,184.87,185.97,184.87,185.77,27802.0,148.2002,149.082,148.2002,148.9217,27802.0
2020-05-22 12:50:00,185.92,186.25,185.87,185.88,8471.0,149.042,149.3065,149.0019,149.0099,8471.0
2020-05-22 13:00:00,185.82,186.01,185.8,185.89,7877.0,148.9618,149.1141,148.9458,149.0179,7877.0
2020-05-22 13:10:00,185.82,185.87,184.95,185.04,17759.0,148.9618,149.0019,148.2644,148.3365,17759.0
2020-05-22 13:20:00,185.1,185.46,185.04,185.31,3491.0,148.3846,148.6732,148.3365,148.553,3491.0
2020-05-22 13:30:00,185.2,185.39,185.05,185.35,4349.0,148.4648,148.6171,148.3445,148.585,4349.0
2020-05-22 13:40:00,185.26,185.43,185.19,185.21,3857.0,148.5129,148.6492,148.4568,148.4728,3857.0
2020-05-22 13:50:00,185.16,185.41,185.09,185.32,4780.0,148.4327,148.6331,148.3766,148.561,4780.0
2020-05-22 14:00:00,185.21,185.61,185.21,185.6,2706.0,148.4728,148.7935,148.4728,148.7854,2706.0
2020-05-22 14:10:00,185.46,185.59,185.39,185.59,3741.0,148.6732,148.7774,148.6171,148.7774,3741.0
2020-05-22 14:20:00,185.58,186.0,185.58,185.95,3714.0,148.7694,149.1061,148.7694,149.066,3714.0
2020-05-22 14:30:00,185.89,186.05,185.55,186.05,4426.0,149.0179,149.1462,148.7454,149.1462,4426.0
2020-05-22 14:40:00,186.05,186.28,185.72,185.82,5890.0,149.1462,149.3306,148.8816,148.9618,5890.0
2020-05-22 14:50:00,185.7,185.84,185.56,185.83,3790.0,148.8656,148.9778,148.7534,148.9698,3790.0
2020-05-22 15:00:00,185.67,185.68,185.43,185.5,5358.0,148.8416,148.8496,148.6492,148.7053,5358.0
2020-05-22 15:10:00,185.5,185.5,185.14,185.28,8563.0,148.7053,148.7053,148.4167,148.5289,8563.0
2020-05-22 15:20:00,185.31,185.52,185.22,185.52,4528.0,148.553,148.7213,148.4808,148.7213,4528.0
2020-05-22 15:30:00,185.5,185.64,185.42,185.51,4766.0,148.7053,148.8175,148.6411,148.7133,4766.0
2020-05-22 15:40:00,185.43,186.33,185.27,186.33,20362.0,148.6492,149.3706,148.5209,149.3706,20362.0
2020-05-22 15:50:00,186.32,186.56,185.95,186.47,51270.0,149.3626,149.555,149.066,149.4829,51270.0
2020-05-26 09:30:00,189.98,191.97,189.16,189.16,28015.0,152.2966,153.8919,151.6393,151.6393,28015.0
2020-05-26 09:40:00,188.88,189.89,188.85,189.69,8502.0,151.4148,152.2245,151.3908,152.0642,8502.0
2020-05-26 09:50:00,189.85,191.08,189.83,191.08,9714.0,152.1924,153.1785,152.1764,153.1785,9714.0
2020-05-26 10:00:00,191.09,191.29,190.44,190.65,16183.0,153.1865,153.3468,152.6654,152.8337,16183.0
2020-05-26 10:10:00,190.57,190.66,190.11,190.25,6682.0,152.7696,152.8418,152.4009,152.5131,6682.0
2020-05-26 10:20:00,190.39,190.55,190.12,190.54,5347.0,152.6253,152.7536,152.4089,152.7456,5347.0
2020-05-26 10:30:00,190.59,191.07,190.59,190.92,46333.0,152.7856,153.1704,152.7856,153.0502,46333.0
2020-05-26 10:40:00,190.96,191.35,190.89,190.96,5050.0,153.0823,153.3949,153.0261,153.0823,5050.0
2020-05-26 10:50:00,191.14,191.22,190.73,190.79,5717.0,153.2266,153.2907,152.8979,152.946,5717.0
2020-05-26 11:00:00,190.81,191.14,190.75,190.88,5433.0,152.962,153.2266,152.9139,153.0181,5433.0
2020-05-26 11:10:00,190.74,191.0,190.58,190.69,6109.0,152.9059,153.1143,152.7776,152.8658,6109.0
2020-05-26 11:20:00,190.72,191.27,190.59,191.27,11294.0,152.8899,153.3308,152.7856,153.3308,11294.0
2020-05-26 11:30:00,191.18,191.28,190.89,191.0,7674.0,153.2586,153.3388,153.0261,153.1143,7674.0
2020-05-26 11:40:00,191.0,191.33,190.91,191.28,4577.0,153.1143,153.3789,153.0422,153.3388,4577.0
2020-05-26 11:50:00,191.28,191.64,190.88,190.97,16618.0,153.3388,153.6274,153.0181,153.0903,16618.0
2020-05-26 12:00:00,190.9,191.03,190.59,190.71,5809.0,153.0342,153.1384,152.7856,152.8818,5809.0
2020-05-26 12:10:00,190.82,190.9,190.66,190.69,5071.0,152.97,153.0342,152.8418,152.8658,5071.0
2020-05-26 12:20:00,190.67,190.67,190.42,190.53,4824.0,152.8498,152.8498,152.6494,152.7375,4824.0
2020-05-26 12:30:00,190.43,190.85,190.17,190.77,6255.0,152.6574,152.9941,152.449,152.9299,6255.0
2020-05-26 12:40:00,190.93,191.0,190.78,190.93,9495.0,153.0582,153.1143,152.938,153.0582,9495.0
2020-05-26 12:50:00,190.87,191.07,190.69,190.93,9615.0,153.0101,153.1704,152.8658,153.0582,9615.0
2020-05-26 13:00:00,190.99,191.41,190.99,191.3,3115.0,153.1063,153.443,153.1063,153.3548,3115.0
2020-05-26 13:10:00,191.35,191.41,191.18,191.19,6349.0,153.3949,153.443,153.2586,153.2666,6349.0
2020-05-26 13:20:00,191.28,191.33,190.67,190.67,4855.0,153.3388,153.3789,152.8498,152.8498,4855.0
2020-05-26 13:30:00,190.67,190.89,190.44,190.48,6417.0,152.8498,153.0261,152.6654,152.6975,6417.0
2020-05-26 13:40:00,190.41,190.79,190.41,190.74,9238.0,152.6414,152.946,152.6414,152.9059,9238.0
2020-05-26 13:50:00,190.73,190.98,190.73,190.87,3301.0,152.8979,153.0983,152.8979,153.0101,3301.0
2020-05-26 14:00:00,190.84,191.09,190.82,190.96,4485.0,152.9861,153.1865,152.97,153.0823,4485.0
2020-05-26 14:10:00,190.97,191.08,190.89,190.9,7699.0,153.0903,153.1785,153.0261,153.0342,7699.0
2020-05-26 14:20:00,190.89,191.01,190.81,190.97,8593.0,153.0261,153.1223,152.962,153.0903,8593.0
2020-05-26 14:30:00,190.98,191.41,190.97,191.41,5852.0,153.0983,153.443,153.0903,153.443,5852.0
2020-05-26 14:40:00,191.33,191.37,191.02,191.07,5034.0,153.3789,153.4109,153.1304,153.1704,5034.0
2020-05-26 14:50:00,191.09,191.34,191.05,191.3,8115.0,153.1865,153.3869,153.1544,153.3548,8115.0
2020-05-26 15:00:00,191.23,191.6,191.19,191.53,11053.0,153.2987,153.5953,153.2666,153.5392,11053.0
2020-05-26 15:10:00,191.47,191.56,191.13,191.19,10605.0,153.4911,153.5632,153.2185,153.2666,10605.0
2020-05-26 15:20:00,191.25,191.5,191.19,191.48,9691.0,153.3147,153.5151,153.2666,153.4991,9691.0
2020-05-26 15:30:00,191.42,191.57,191.02,191.57,16640.0,153.451,153.5713,153.1304,153.5713,16640.0
2020-05-26 15:40:00,191.51,191.78,191.19,191.45,29060.0,153.5232,153.7396,153.2666,153.4751,29060.0
2020-05-26 15:50:00,191.54,193.21,191.51,192.55,168622.0,153.5472,154.886,153.5232,154.3569,168622.0
2020-05-27 09:30:00,193.25,196.26,193.25,195.92,31339.0,154.918,157.331,154.918,157.0584,31339.0
2020-05-27 09:40:00,195.61,196.79,195.24,196.43,8754.0,156.8099,157.7559,156.5133,157.4673,8754.0
2020-05-27 09:50:00,196.47,197.15,196.27,196.27,7591.0,157.4993,158.0444,157.339,157.339,7591.0
2020-05-27 10:00:00,196.17,196.77,195.04,195.32,12341.0,157.2588,157.7398,156.353,156.5774,12341.0
2020-05-27 10:10:00,195.09,195.37,194.59,194.71,11377.0,156.3931,156.6175,155.9922,156.0884,11377.0
2020-05-27 10:20:00,194.55,194.61,194.04,194.41,7829.0,155.9602,156.0083,155.5513,155.8479,7829.0
2020-05-27 10:30:00,194.33,194.86,194.18,194.71,5300.0,155.7838,156.2087,155.6636,156.0884,5300.0
2020-05-27 10:40:00,194.73,195.33,194.68,195.08,7598.0,156.1045,156.5854,156.0644,156.385,7598.0
2020-05-27 10:50:00,195.02,196.21,194.96,196.21,7900.0,156.3369,157.2909,156.2888,157.2909,7900.0
2020-05-27 11:00:00,196.33,196.87,196.04,196.34,11343.0,157.3871,157.82,157.1546,157.3951,11343.0
2020-05-27 11:10:00,196.37,197.31,196.32,196.95,16725.0,157.4192,158.1727,157.3791,157.8841,16725.0
2020-05-27 11:20:00,196.89,197.5,196.64,197.39,11777.0,157.836,158.325,157.6356,158.2368,11777.0
2020-05-27 11:30:00,197.31,197.73,196.98,197.15,15923.0,158.1727,158.5094,157.9082,158.0444,15923.0
2020-05-27 11:40:00,197.06,197.43,196.2,196.55,17764.0,157.9723,158.2689,157.2829,157.5635,17764.0
2020-05-27 11:50:00,196.6,196.97,196.4,196.66,4100.0,157.6035,157.9001,157.4432,157.6516,4100.0
2020-05-27 12:00:00,196.59,196.7,195.97,196.39,7666.0,157.5955,157.6837,157.0985,157.4352,7666.0
2020-05-27 12:10:00,196.34,196.36,196.11,196.18,4300.0,157.3951,157.4111,157.2107,157.2668,4300.0
2020-05-27 12:20:00,196.27,196.27,195.99,195.99,7391.0,157.339,157.339,157.1145,157.1145,7391.0
2020-05-27 12:30:00,195.95,196.04,195.49,195.85,5686.0,157.0825,157.1546,156.7137,157.0023,5686.0
2020-05-27 12:40:00,195.83,196.29,195.83,196.29,5553.0,156.9863,157.355,156.9863,157.355,5553.0
2020-05-27 12:50:00,196.26,196.26,195.82,195.88,7344.0,157.331,157.331,156.9783,157.0264,7344.0
2020-05-27 13:00:00,195.7,196.12,195.6,195.98,14899.0,156.8821,157.2187,156.8019,157.1065,14899.0
2020-05-27 13:10:00,195.94,196.21,195.82,195.98,19799.0,157.0745,157.2909,156.9783,157.1065,19799.0
2020-05-27 13:20:00,195.95,196.0,195.6,195.6,19599.0,157.0825,157.1226,156.8019,156.8019,19599.0
2020-05-27 13:30:00,195.57,195.57,195.08,195.44,5929.0,156.7778,156.7778,156.385,156.6736,5929.0
2020-05-27 13:40:00,195.35,195.52,195.15,195.52,5805.0,156.6015,156.7378,156.4412,156.7378,5805.0
2020-05-27 13:50:00,195.56,195.79,195.46,195.76,4402.0,156.7698,156.9542,156.6897,156.9302,4402.0
2020-05-27 14:00:00,195.76,196.07,195.56,195.67,5383.0,156.9302,157.1787,156.7698,156.858,5383.0
2020-05-27 14:10:00,195.66,195.71,195.36,195.46,8300.0,156.85,156.8901,156.6095,156.6897,8300.0
2020-05-27 14:20:00,195.38,195.61,195.22,195.54,6217.0,156.6255,156.8099,156.4973,156.7538,6217.0
2020-05-27 14:30:00,195.55,195.73,195.43,195.66,3667.0,156.7618,156.9061,156.6656,156.85,3667.0
2020-05-27 14:40:00,195.68,195.83,195.23,195.34,10466.0,156.866,156.9863,156.5053,156.5935,10466.0
2020-05-27 14:50:00,195.33,195.4,195.14,195.16,7857.0,156.5854,156.6416,156.4331,156.4492,7857.0
2020-05-27 15:00:00,195.1,195.31,194.95,194.95,7116.0,156.4011,156.5694,156.2808,156.2808,7116.0
2020-05-27 15:10:00,194.97,195.07,194.79,194.95,6226.0,156.2969,156.377,156.1526,156.2808,6226.0
2020-05-27 15:20:00,194.95,195.07,194.81,195.07,16830.0,156.2808,156.377,156.1686,156.377,16830.0
2020-05-27 15:30:00,195.07,195.78,195.07,195.78,10623.0,156.377,156.9462,156.377,156.9462,10623.0
2020-05-27 15:40:00,195.79,196.27,195.69,196.26,28646.0,156.9542,157.339,156.874,157.331,28646.0
2020-05-27 15:50:00,196.17,197.0,196.14,196.97,117051.0,157.2588,157.9242,157.2348,157.9001,117051.0
2020-05-28 09:30:00,198.54,198.84,197.0,197.74,15802.0,159.1587,159.3992,157.9242,158.5174,15802.0
2020-05-28 09:40:00,197.87,198.92,197.64,198.72,7428.0,158.6216,159.4634,158.4372,159.303,7428.0
2020-05-28 09:50:00,198.71,199.22,197.92,199.13,9466.0,159.295,159.7038,158.6617,159.6317,9466.0
2020-05-28 10:00:00,199.1,199.87,198.86,199.74,6591.0,159.6077,160.2249,159.4153,160.1207,6591.0
2020-05-28 10:10:00,199.71,200.21,198.17,198.39,7467.0,160.0967,160.4975,158.8621,159.0385,7467.0
2020-05-28 10:20:00,198.3,198.7,197.91,198.37,7972.0,158.9663,159.287,158.6537,159.0225,7972.0
2020-05-28 10:30:00,197.95,198.3,197.69,198.25,6570.0,158.6858,158.9663,158.4773,158.9263,6570.0
2020-05-28 10:40:00,198.03,198.26,197.84,198.23,2200.0,158.7499,158.9343,158.5976,158.9102,2200.0
2020-05-28 10:50:00,198.36,198.84,198.18,198.72,3064.0,159.0144,159.3992,158.8701,159.303,3064.0
2020-05-28 11:00:00,198.75,198.89,198.25,198.25,6509.0,159.3271,159.4393,158.9263,158.9263,6509.0
2020-05-28 11:10:00,198.27,198.75,198.27,198.43,7417.0,158.9423,159.3271,158.9423,159.0705,7417.0
2020-05-28 11:20:00,198.31,198.38,197.89,198.11,3215.0,158.9744,159.0305,158.6377,158.814,3215.0
2020-05-28 11:30:00,198.4,198.4,198.06,198.21,4279.0,159.0465,159.0465,158.7739,158.8942,4279.0
2020-05-28 11:40:00,198.06,198.39,198.02,198.39,3019.0,158.7739,159.0385,158.7419,159.0385,3019.0
2020-05-28 11:50:00,198.28,198.43,197.99,198.06,3711.0,158.9503,159.0705,158.7178,158.7739,3711.0
2020-05-28 12:00:00,198.08,198.16,197.65,197.93,3424.0,158.79,158.8541,158.4453,158.6697,3424.0
2020-05-28 12:10:00,198.14,198.28,197.81,197.89,3028.0,158.8381,158.9503,158.5735,158.6377,3028.0
2020-05-28 12:20:00,197.69,198.11,197.69,198.01,3519.0,158.4773,158.814,158.4773,158.7339,3519.0
2020-05-28 12:30:00,198.08,198.08,197.8,197.99,9600.0,158.79,158.79,158.5655,158.7178,9600.0
2020-05-28 12:40:00,198.04,199.17,198.04,198.84,16533.0,158.7579,159.6638,158.7579,159.3992,16533.0
2020-05-28 12:50:00,198.61,199.1,198.49,198.49,3543.0,159.2148,159.6077,159.1186,159.1186,3543.0
2020-05-28 13:00:00,198.79,199.62,198.76,199.22,4896.0,159.3591,160.0245,159.3351,159.7038,4896.0
2020-05-28 13:10:00,199.19,199.32,198.81,199.14,4328.0,159.6798,159.784,159.3752,159.6397,4328.0
2020-05-28 13:20:00,199.23,200.09,199.13,200.09,4420.0,159.7119,160.4013,159.6317,160.4013,4420.0
2020-05-28 13:30:00,200.04,200.04,199.05,199.17,11254.0,160.3612,160.3612,159.5676,159.6638,11254.0
2020-05-28 13:40:00,199.13,199.18,198.78,199.0,9572.0,159.6317,159.6718,159.3511,159.5275,9572.0
2020-05-28 13:50:00,199.01,199.27,198.87,199.01,8058.0,159.5355,159.7439,159.4233,159.5355,8058.0
2020-05-28 14:00:00,198.87,199.36,198.87,199.34,5223.0,159.4233,159.8161,159.4233,159.8,5223.0
2020-05-28 14:10:00,199.33,199.56,199.33,199.44,4006.0,159.792,159.9764,159.792,159.8802,4006.0
2020-05-28 14:20:00,199.47,199.73,199.39,199.39,8689.0,159.9043,160.1127,159.8401,159.8401,8689.0
2020-05-28 14:30:00,199.37,199.37,198.89,198.95,6921.0,159.8241,159.8241,159.4393,159.4874,6921.0
2020-05-28 14:40:00,198.83,198.88,198.35,198.58,6886.0,159.3912,159.4313,159.0064,159.1908,6886.0
2020-05-28 14:50:00,198.47,198.54,198.04,198.28,5911.0,159.1026,159.1587,158.7579,158.9503,5911.0
2020-05-28 15:00:00,198.39,198.54,198.15,198.36,5419.0,159.0385,159.1587,158.8461,159.0144,5419.0
2020-05-28 15:10:00,198.4,198.89,198.13,198.22,6162.0,159.0465,159.4393,158.8301,158.9022,6162.0
2020-05-28 15:20:00,198.17,198.69,198.11,198.42,4966.0,158.8621,159.279,158.814,159.0625,4966.0
2020-05-28 15:30:00,198.45,198.85,198.22,198.8,10758.0,159.0866,159.4072,158.9022,159.3672,10758.0
2020-05-28 15:40:00,198.69,200.19,198.63,199.35,33429.0,159.279,160.4814,159.2309,159.8081,33429.0
2020-05-28 15:50:00,199.44,201.31,199.29,201.15,76610.0,159.8802,161.3793,159.76,161.251,76610.0
2020-05-29 09:30:00,200.07,200.07,198.15,198.83,18716.0,160.3852,160.3852,158.8461,159.3912,18716.0
2020-05-29 09:40:00,199.14,200.49,199.05,200.48,11971.0,159.6397,160.7219,159.5676,160.7139,11971.0
2020-05-29 09:50:00,200.34,200.45,199.71,200.05,8225.0,160.6017,160.6899,160.0967,160.3692,8225.0
2020-05-29 10:00:00,200.08,200.82,199.86,200.82,5707.0,160.3933,160.9865,160.2169,160.9865,5707.0
2020-05-29 10:10:00,201.13,202.38,201.13,202.17,11413.0,161.235,162.2371,161.235,162.0687,11413.0
2020-05-29 10:20:00,202.15,202.29,201.1,201.17,10462.0,162.0527,162.1649,161.2109,161.2671,10462.0
2020-05-29 10:30:00,201.24,201.37,200.47,200.53,10128.0,161.3232,161.4274,160.7059,160.754,10128.0
2020-05-29 10:40:00,200.61,201.14,200.61,200.9,6675.0,160.8181,161.243,160.8181,161.0506,6675.0
2020-05-29 10:50:00,201.09,201.6,201.07,201.48,9872.0,161.2029,161.6118,161.1869,161.5156,9872.0
2020-05-29 11:00:00,201.46,201.67,201.31,201.53,7305.0,161.4995,161.6679,161.3793,161.5557,7305.0
2020-05-29 11:10:00,201.64,202.08,201.34,201.34,14733.0,161.6438,161.9966,161.4033,161.4033,14733.0
2020-05-29 11:20:00,201.34,201.94,201.28,201.53,42317.0,161.4033,161.8843,161.3552,161.5557,42317.0
2020-05-29 11:30:00,201.61,201.91,201.6,201.76,5212.0,161.6198,161.8603,161.6118,161.74,5212.0
2020-05-29 11:40:00,201.75,201.86,201.02,201.02,4250.0,161.732,161.8202,161.1468,161.1468,4250.0
2020-05-29 11:50:00,200.92,201.23,200.75,201.21,8105.0,161.0666,161.3152,160.9304,161.2991,8105.0
2020-05-29 12:00:00,201.21,201.6,201.02,201.38,4099.0,161.2991,161.6118,161.1468,161.4354,4099.0
2020-05-29 12:10:00,201.48,201.78,201.33,201.41,4660.0,161.5156,161.7561,161.3953,161.4595,4660.0
2020-05-29 12:20:00,201.44,201.58,201.36,201.56,3283.0,161.4835,161.5957,161.4194,161.5797,3283.0
2020-05-29 12:30:00,201.49,201.71,201.36,201.59,5513.0,161.5236,161.6999,161.4194,161.6038,5513.0
2020-05-29 12:40:00,201.63,201.69,201.49,201.49,6339.0,161.6358,161.6839,161.5236,161.5236,6339.0
2020-05-29 12:50:00,201.49,202.64,201.45,202.45,18435.0,161.5236,162.4455,161.4915,162.2932,18435.0
2020-05-29 13:00:00,202.23,202.23,201.58,201.73,13505.0,162.1168,162.1168,161.5957,161.716,13505.0
2020-05-29 13:10:00,201.75,202.08,201.74,201.88,4477.0,161.732,161.9966,161.724,161.8362,4477.0
2020-05-29 13:20:00,201.82,202.25,201.82,202.02,4565.0,161.7881,162.1328,161.7881,161.9485,4565.0
2020-05-29 13:30:00,201.89,202.42,201.89,202.34,31016.0,161.8442,162.2691,161.8442,162.205,31016.0
2020-05-29 13:40:00,202.39,203.06,202.39,203.06,9959.0,162.2451,162.7822,162.2451,162.7822,9959.0
2020-05-29 13:50:00,203.13,203.15,202.56,203.0,9176.0,162.8383,162.8543,162.3813,162.7341,9176.0
2020-05-29 14:00:00,202.92,203.06,202.53,203.06,6320.0,162.6699,162.7822,162.3573,162.7822,6320.0
2020-05-29 14:10:00,203.14,203.17,202.57,202.93,7069.0,162.8463,162.8704,162.3894,162.678,7069.0
2020-05-29 14:20:00,202.87,203.05,202.58,202.97,5820.0,162.6299,162.7742,162.3974,162.71,5820.0
2020-05-29 14:30:00,203.02,203.08,202.65,202.82,7144.0,162.7501,162.7982,162.4535,162.5898,7144.0
2020-05-29 14:40:00,202.84,202.85,202.15,202.22,5315.0,162.6058,162.6138,162.0527,162.1088,5315.0
2020-05-29 14:50:00,202.17,203.65,201.96,203.58,23706.0,162.0687,163.2551,161.9004,163.199,23706.0
2020-05-29 15:00:00,203.87,204.13,203.18,203.3,10431.0,163.4315,163.6399,162.8784,162.9746,10431.0
2020-05-29 15:10:00,203.23,203.37,202.5,202.82,7223.0,162.9184,163.0307,162.3332,162.5898,7223.0
2020-05-29 15:20:00,202.73,203.1,202.62,202.74,17361.0,162.5176,162.8142,162.4294,162.5256,17361.0
2020-05-29 15:30:00,202.78,203.74,202.78,203.57,22201.0,162.5577,163.3273,162.5577,163.191,22201.0
2020-05-29 15:40:00,203.51,203.75,203.27,203.67,39499.0,163.1429,163.3353,162.9505,163.2712,39499.0
2020-05-29 15:50:00,203.41,203.76,202.74,202.92,85727.0,163.0627,163.3433,162.5256,162.6699,85727.0
2020-06-01 09:30:00,202.25,203.92,202.25,203.46,19001.0,162.1328,163.4716,162.1328,163.1028,19001.0
2020-06-01 09:40:00,203.32,203.36,201.3,201.58,12727.0,162.9906,163.0227,161.3713,161.5957,12727.0
2020-06-01 09:50:00,201.54,202.36,201.39,201.77,20064.0,161.5637,162.221,161.4434,161.748,20064.0
2020-06-01 10:00:00,201.78,202.11,200.68,201.78,106040.0,161.7561,162.0206,160.8743,161.7561,106040.0
2020-06-01 10:10:00,201.77,202.59,201.59,202.5,109763.0,161.748,162.4054,161.6038,162.3332,109763.0
2020-06-01 10:20:00,202.5,202.73,201.69,201.96,68513.0,162.3332,162.5176,161.6839,161.9004,68513.0
2020-06-01 10:30:00,201.99,202.62,201.96,202.42,22061.0,161.9244,162.4294,161.9004,162.2691,22061.0
2020-06-01 10:40:00,202.4,202.4,202.01,202.05,19802.0,162.2531,162.2531,161.9404,161.9725,19802.0
2020-06-01 10:50:00,202.08,202.57,201.91,202.2,14809.0,161.9966,162.3894,161.8603,162.0928,14809.0
2020-06-01 11:00:00,202.27,202.39,201.87,202.16,17264.0,162.1489,162.2451,161.8282,162.0607,17264.0
2020-06-01 11:10:00,202.31,202.57,202.05,202.52,6974.0,162.1809,162.3894,161.9725,162.3493,6974.0
2020-06-01 11:20:00,202.57,202.91,202.49,202.75,27840.0,162.3894,162.6619,162.3252,162.5337,27840.0
2020-06-01 11:30:00,202.72,203.37,202.67,203.37,7494.0,162.5096,163.0307,162.4695,163.0307,7494.0
2020-06-01 11:40:00,203.48,204.03,203.44,203.8,8935.0,163.1189,163.5598,163.0868,163.3754,8935.0
2020-06-01 11:50:00,203.83,204.1,203.59,203.93,13276.0,163.3994,163.6159,163.207,163.4796,13276.0
2020-06-01 12:00:00,203.86,204.13,203.8,204.03,24320.0,163.4235,163.6399,163.3754,163.5598,24320.0
2020-06-01 12:10:00,204.02,204.38,203.77,204.11,51655.0,163.5517,163.8403,163.3513,163.6239,51655.0
2020-06-01 12:20:00,204.11,204.24,204.01,204.08,19364.0,163.6239,163.7281,163.5437,163.5998,19364.0
2020-06-01 12:30:00,204.12,204.12,203.72,204.0,43831.0,163.6319,163.6319,163.3113,163.5357,43831.0
2020-06-01 12:40:00,204.0,204.13,203.96,204.11,29893.0,163.5357,163.6399,163.5037,163.6239,29893.0
2020-06-01 12:50:00,204.09,204.72,204.01,204.59,48447.0,163.6079,164.1129,163.5437,164.0087,48447.0
2020-06-01 13:00:00,204.59,204.96,204.23,204.26,8989.0,164.0087,164.3053,163.7201,163.7441,8989.0
2020-06-01 13:10:00,204.4,204.46,204.19,204.28,4836.0,163.8564,163.9045,163.688,163.7602,4836.0
2020-06-01 13:20:00,204.26,204.34,204.0,204.09,5803.0,163.7441,163.8083,163.5357,163.6079,5803.0
2020-06-01 13:30:00,203.97,204.75,203.94,204.63,8812.0,163.5117,164.137,163.4876,164.0408,8812.0
2020-06-01 13:40:00,204.7,205.1,204.67,205.0,8082.0,164.0969,164.4175,164.0728,164.3374,8082.0
2020-06-01 13:50:00,205.02,205.02,204.5,204.64,4571.0,164.3534,164.3534,163.9365,164.0488,4571.0
2020-06-01 14:00:00,204.71,204.96,204.54,204.93,5055.0,164.1049,164.3053,163.9686,164.2812,5055.0
2020-06-01 14:10:00,204.9,205.1,204.9,204.9,1595.0,164.2572,164.4175,164.2572,164.2572,1595.0
2020-06-01 14:20:00,204.89,204.97,204.76,204.89,3712.0,164.2492,164.3133,164.145,164.2492,3712.0
2020-06-01 14:30:00,204.92,205.39,204.91,205.31,4626.0,164.2732,164.65,164.2652,164.5859,4626.0
2020-06-01 14:40:00,205.3,205.61,205.21,205.56,3364.0,164.5779,164.8264,164.5057,164.7863,3364.0
2020-06-01 14:50:00,205.52,205.95,205.49,205.93,5783.0,164.7542,165.0989,164.7302,165.0829,5783.0
2020-06-01 15:00:00,206.1,206.24,205.87,205.95,5635.0,165.2192,165.3314,165.0348,165.0989,5635.0
2020-06-01 15:10:00,205.89,205.91,205.65,205.9,8113.0,165.0508,165.0669,164.8584,165.0588,8113.0
2020-06-01 15:20:00,205.9,206.01,205.6,205.6,14958.0,165.0588,165.147,164.8183,164.8183,14958.0
2020-06-01 15:30:00,205.6,205.6,204.82,204.96,11175.0,164.8183,164.8183,164.1931,164.3053,11175.0
2020-06-01 15:40:00,204.96,205.22,204.49,204.72,14776.0,164.3053,164.5137,163.9285,164.1129,14776.0
2020-06-01 15:50:00,204.73,205.1,204.53,204.75,72539.0,164.1209,164.4175,163.9606,164.137,72539.0
2020-06-02 09:30:00,207.31,207.31,204.65,204.66,80862.0,166.1892,166.1892,164.0568,164.0648,80862.0
2020-06-02 09:40:00,204.76,204.76,203.64,204.24,20255.0,164.145,164.145,163.2471,163.7281,20255.0
2020-06-02 09:50:00,204.4,204.72,204.25,204.59,46697.0,163.8564,164.1129,163.7361,164.0087,46697.0
2020-06-02 10:00:00,204.7,204.75,204.06,204.19,6053.0,164.0969,164.137,163.5838,163.688,6053.0
2020-06-02 10:10:00,204.13,204.53,203.96,204.03,8353.0,163.6399,163.9606,163.5037,163.5598,8353.0
2020-06-02 10:20:00,203.97,204.47,203.87,204.11,21676.0,163.5117,163.9125,163.4315,163.6239,21676.0
2020-06-02 10:30:00,204.15,204.66,203.99,204.58,10596.0,163.656,164.0648,163.5277,164.0007,10596.0
2020-06-02 10:40:00,204.59,205.08,204.56,204.65,24731.0,164.0087,164.4015,163.9846,164.0568,24731.0
2020-06-02 10:50:00,204.73,204.73,203.83,203.83,9952.0,164.1209,164.1209,163.3994,163.3994,9952.0
2020-06-02 11:00:00,203.82,204.14,203.6,204.0,14074.0,163.3914,163.6479,163.2151,163.5357,14074.0
2020-06-02 11:10:00,204.01,204.48,203.92,204.16,19160.0,163.5437,163.9205,163.4716,163.664,19160.0
2020-06-02 11:20:00,204.4,204.5,203.95,204.09,16862.0,163.8564,163.9365,163.4956,163.6079,16862.0
2020-06-02 11:30:00,203.97,204.28,203.77,204.08,14058.0,163.5117,163.7602,163.3513,163.5998,14058.0
2020-06-02 11:40:00,204.1,204.14,203.77,204.06,11031.0,163.6159,163.6479,163.3513,163.5838,11031.0
2020-06-02 11:50:00,203.97,204.03,203.75,203.91,12932.0,163.5117,163.5598,163.3353,163.4636,12932.0
2020-06-02 12:00:00,203.96,204.04,203.77,203.99,11932.0,163.5037,163.5678,163.3513,163.5277,11932.0
2020-06-02 12:10:00,204.05,204.41,204.05,204.38,4974.0,163.5758,163.8644,163.5758,163.8403,4974.0
2020-06-02 12:20:00,204.41,204.56,204.14,204.47,11448.0,163.8644,163.9846,163.6479,163.9125,11448.0
2020-06-02 12:30:00,204.43,204.43,204.23,204.39,5207.0,163.8804,163.8804,163.7201,163.8484,5207.0
2020-06-02 12:40:00,204.33,204.38,204.28,204.33,5148.0,163.8003,163.8403,163.7602,163.8003,5148.0
2020-06-02 12:50:00,204.29,204.5,204.24,204.46,9221.0,163.7682,163.9365,163.7281,163.9045,9221.0
2020-06-02 13:00:00,204.46,204.89,204.42,204.48,28086.0,163.9045,164.2492,163.8724,163.9205,28086.0
2020-06-02 13:10:00,204.56,204.75,204.52,204.75,11624.0,163.9846,164.137,163.9526,164.137,11624.0
2020-06-02 13:20:00,204.71,205.26,204.7,205.23,8649.0,164.1049,164.5458,164.0969,164.5217,8649.0
2020-06-02 13:30:00,205.15,205.15,204.95,205.07,11339.0,164.4576,164.4576,164.2973,164.3935,11339.0
2020-06-02 13:40:00,205.07,205.44,205.06,205.4,14978.0,164.3935,164.6901,164.3855,164.658,14978.0
2020-06-02 13:50:00,205.49,206.29,205.48,206.29,16971.0,164.7302,165.3715,164.7222,165.3715,16971.0
2020-06-02 14:00:00,206.17,206.37,206.02,206.05,7914.0,165.2753,165.4356,165.155,165.1791,7914.0
2020-06-02 14:10:00,206.04,206.07,205.58,205.68,7797.0,165.1711,165.1951,164.8023,164.8825,7797.0
2020-06-02 14:20:00,205.73,206.65,205.68,206.65,10659.0,164.9226,165.6601,164.8825,165.6601,10659.0
2020-06-02 14:30:00,206.67,206.67,206.32,206.59,12995.0,165.6761,165.6761,165.3955,165.612,12995.0
2020-06-02 14:40:00,206.59,207.09,206.53,207.02,9558.0,165.612,166.0128,165.5639,165.9567,9558.0
2020-06-02 14:50:00,207.01,207.13,206.71,207.01,10370.0,165.9487,166.0449,165.7082,165.9487,10370.0
2020-06-02 15:00:00,207.0,207.16,206.89,206.95,29640.0,165.9407,166.0689,165.8525,165.9006,29640.0
2020-06-02 15:10:00,206.95,206.95,206.53,206.58,12306.0,165.9006,165.9006,165.5639,165.604,12306.0
2020-06-02 15:20:00,206.52,206.73,206.24,206.71,20513.0,165.5559,165.7242,165.3314,165.7082,20513.0
2020-06-02 15:30:00,206.68,207.36,206.63,207.27,27221.0,165.6841,166.2292,165.644,166.1571,27221.0
2020-06-02 15:40:00,207.25,207.75,207.15,207.64,30444.0,166.1411,166.5419,166.0609,166.4537,30444.0
2020-06-02 15:50:00,207.67,209.07,207.49,207.74,86786.0,166.4778,167.6001,166.3335,166.5339,86786.0
2020-06-03 09:30:00,208.66,210.66,208.66,210.47,16308.0,167.2714,168.8747,167.2714,168.7224,16308.0
2020-06-03 09:40:00,210.27,210.91,209.94,210.76,7996.0,168.562,169.0751,168.2975,168.9548,7996.0
2020-06-03 09:50:00,210.77,211.12,210.54,210.72,25935.0,168.9629,169.2434,168.7785,168.9228,25935.0
2020-06-03 10:00:00,210.62,211.5,210.62,211.2,35812.0,168.8426,169.5481,168.8426,169.3076,35812.0
2020-06-03 10:10:00,211.24,211.25,210.76,211.01,18309.0,169.3396,169.3476,168.9548,169.1553,18309.0
2020-06-03 10:20:00,211.07,211.76,211.06,211.25,11242.0,169.2034,169.7565,169.1953,169.3476,11242.0
2020-06-03 10:30:00,211.32,211.67,211.25,211.67,9020.0,169.4038,169.6843,169.3476,169.6843,9020.0
2020-06-03 10:40:00,211.68,212.14,211.67,212.05,15022.0,169.6924,170.0611,169.6843,169.989,15022.0
2020-06-03 10:50:00,212.0,212.98,211.74,212.7,26381.0,169.9489,170.7345,169.7405,170.51,26381.0
2020-06-03 11:00:00,212.77,213.56,212.74,213.44,25268.0,170.5661,171.1994,170.5421,171.1033,25268.0
2020-06-03 11:10:00,213.61,213.61,213.2,213.2,4778.0,171.2395,171.2395,170.9109,170.9109,4778.0
2020-06-03 11:20:00,213.06,213.43,212.4,212.4,12199.0,170.7986,171.0952,170.2695,170.2695,12199.0
2020-06-03 11:30:00,212.35,212.55,212.09,212.15,14985.0,170.2295,170.3898,170.021,170.0691,14985.0
2020-06-03 11:40:00,212.06,212.3,211.68,211.89,11460.0,169.997,170.1894,169.6924,169.8607,11460.0
2020-06-03 11:50:00,211.96,212.25,211.92,212.01,9951.0,169.9168,170.1493,169.8847,169.9569,9951.0
2020-06-03 12:00:00,212.06,212.81,211.96,212.75,15200.0,169.997,170.5982,169.9168,170.5501,15200.0
2020-06-03 12:10:00,212.65,212.9,212.23,212.49,23848.0,170.47,170.6704,170.1333,170.3417,23848.0
2020-06-03 12:20:00,212.49,212.6,211.52,212.36,9158.0,170.3417,170.4299,169.5641,170.2375,9158.0
2020-06-03 12:30:00,212.4,212.4,211.82,211.82,5408.0,170.2695,170.2695,169.8046,169.8046,5408.0
2020-06-03 12:40:00,211.83,211.96,210.87,210.92,7259.0,169.8126,169.9168,169.043,169.0831,7259.0
2020-06-03 12:50:00,210.79,211.39,210.79,211.05,7236.0,168.9789,169.4599,168.9789,169.1873,7236.0
2020-06-03 13:00:00,211.14,211.15,210.48,210.49,6258.0,169.2595,169.2675,168.7304,168.7384,6258.0
2020-06-03 13:10:00,210.43,210.43,209.9,210.08,7103.0,168.6903,168.6903,168.2654,168.4097,7103.0
2020-06-03 13:20:00,210.19,210.37,209.77,210.08,19211.0,168.4979,168.6422,168.1612,168.4097,19211.0
2020-06-03 13:30:00,210.04,210.87,209.97,210.66,58241.0,168.3777,169.043,168.3215,168.8747,58241.0
2020-06-03 13:40:00,210.65,210.96,210.6,210.79,9071.0,168.8667,169.1152,168.8266,168.9789,9071.0
2020-06-03 13:50:00,210.79,210.89,210.08,210.52,32913.0,168.9789,169.0591,168.4097,168.7624,32913.0
2020-06-03 14:00:00,210.51,211.22,210.5,210.86,15426.0,168.7544,169.3236,168.7464,169.035,15426.0
2020-06-03 14:10:00,210.85,211.12,210.54,211.0,12674.0,169.027,169.2434,168.7785,169.1472,12674.0
2020-06-03 14:20:00,211.0,211.67,211.0,211.6,24524.0,169.1472,169.6843,169.1472,169.6282,24524.0
2020-06-03 14:30:00,211.58,211.65,211.5,211.65,24657.0,169.6122,169.6683,169.5481,169.6683,24657.0
2020-06-03 14:40:00,211.6,211.63,211.36,211.49,16738.0,169.6282,169.6523,169.4358,169.54,16738.0
2020-06-03 14:50:00,211.5,211.5,209.83,210.04,13074.0,169.5481,169.5481,168.2093,168.3777,13074.0
2020-06-03 15:00:00,210.08,210.27,209.59,209.59,13499.0,168.4097,168.562,168.0169,168.0169,13499.0
2020-06-03 15:10:00,209.48,209.71,209.21,209.21,13674.0,167.9287,168.1131,167.7123,167.7123,13674.0
2020-06-03 15:20:00,209.13,209.4,208.86,208.88,19666.0,167.6482,167.8646,167.4317,167.4477,19666.0
2020-06-03 15:30:00,208.91,209.56,208.68,209.34,28645.0,167.4718,167.9929,167.2874,167.8165,28645.0
2020-06-03 15:40:00,209.25,209.38,208.35,208.45,34008.0,167.7444,167.8486,167.0229,167.103,34008.0
2020-06-03 15:50:00,208.52,209.03,207.5,207.95,120591.0,167.1592,167.568,166.3415,166.7022,120591.0
2020-06-04 09:30:00,206.88,207.49,205.29,205.93,44412.0,165.8445,166.3335,164.5698,165.0829,44412.0
2020-06-04 09:40:00,205.96,206.38,205.25,205.73,12533.0,165.1069,165.4436,164.5378,164.9226,12533.0
2020-06-04 09:50:00,205.8,205.8,204.38,204.67,17151.0,164.9787,164.9787,163.8403,164.0728,17151.0
2020-06-04 10:00:00,204.68,205.4,204.67,205.4,12761.0,164.0808,164.658,164.0728,164.658,12761.0
2020-06-04 10:10:00,205.28,205.28,204.32,204.42,15110.0,164.5618,164.5618,163.7922,163.8724,15110.0
2020-06-04 10:20:00,204.46,204.49,203.14,203.51,13638.0,163.9045,163.9285,162.8463,163.1429,13638.0
2020-06-04 10:30:00,203.65,204.37,203.42,204.08,9581.0,163.2551,163.8323,163.0708,163.5998,9581.0
2020-06-04 10:40:00,204.12,204.65,203.91,204.16,4835.0,163.6319,164.0568,163.4636,163.664,4835.0
2020-06-04 10:50:00,204.12,204.57,204.02,204.3,7182.0,163.6319,163.9927,163.5517,163.7762,7182.0
2020-06-04 11:00:00,204.42,204.42,203.72,203.89,18219.0,163.8724,163.8724,163.3113,163.4475,18219.0
2020-06-04 11:10:00,203.66,203.78,203.29,203.39,10419.0,163.2632,163.3594,162.9665,163.0467,10419.0
2020-06-04 11:20:00,203.3,203.93,203.3,203.93,8211.0,162.9746,163.4796,162.9746,163.4796,8211.0
2020-06-04 11:30:00,203.97,204.2,203.05,203.05,4800.0,163.5117,163.696,162.7742,162.7742,4800.0
2020-06-04 11:40:00,203.2,203.28,202.37,202.39,6870.0,162.8944,162.9585,162.229,162.2451,6870.0
2020-06-04 11:50:00,202.17,202.33,201.67,201.75,12435.0,162.0687,162.197,161.6679,161.732,12435.0
2020-06-04 12:00:00,201.8,202.17,201.52,201.82,8970.0,161.7721,162.0687,161.5476,161.7881,8970.0
2020-06-04 12:10:00,201.92,202.28,201.68,201.8,8320.0,161.8683,162.1569,161.6759,161.7721,8320.0
2020-06-04 12:20:00,201.75,201.82,201.32,201.36,6022.0,161.732,161.7881,161.3873,161.4194,6022.0
2020-06-04 12:30:00,201.36,201.46,200.96,200.96,8070.0,161.4194,161.4995,161.0987,161.0987,8070.0
2020-06-04 12:40:00,201.0,201.19,200.7,200.82,7761.0,161.1308,161.2831,160.8903,160.9865,7761.0
2020-06-04 12:50:00,200.87,200.9,200.43,200.68,9511.0,161.0266,161.0506,160.6738,160.8743,9511.0
2020-06-04 13:00:00,200.64,200.87,200.25,200.68,12231.0,160.8422,161.0266,160.5295,160.8743,12231.0
2020-06-04 13:10:00,200.59,201.19,200.58,201.11,11084.0,160.8021,161.2831,160.7941,161.219,11084.0
2020-06-04 13:20:00,201.24,201.25,200.76,201.02,10073.0,161.3232,161.3312,160.9384,161.1468,10073.0
2020-06-04 13:30:00,201.06,201.28,200.67,201.04,7267.0,161.1789,161.3552,160.8662,161.1628,7267.0
2020-06-04 13:40:00,201.12,202.32,201.07,201.47,14643.0,161.227,162.189,161.1869,161.5076,14643.0
2020-06-04 13:50:00,201.46,201.53,201.21,201.42,7401.0,161.4995,161.5557,161.2991,161.4675,7401.0
2020-06-04 14:00:00,201.44,201.56,200.92,201.06,10171.0,161.4835,161.5797,161.0666,161.1789,10171.0
2020-06-04 14:10:00,201.05,201.36,200.96,201.14,12488.0,161.1709,161.4194,161.0987,161.243,12488.0
2020-06-04 14:20:00,201.22,201.22,200.37,200.41,11097.0,161.3071,161.3071,160.6257,160.6578,11097.0
2020-06-04 14:30:00,200.48,200.49,199.85,199.86,9463.0,160.7139,160.7219,160.2089,160.2169,9463.0
2020-06-04 14:40:00,199.89,200.06,199.54,199.9,16963.0,160.241,160.3772,159.9604,160.249,16963.0
2020-06-04 14:50:00,199.8,199.89,199.0,199.13,15039.0,160.1688,160.241,159.5275,159.6317,15039.0
2020-06-04 15:00:00,199.15,199.28,198.93,199.08,11201.0,159.6477,159.7519,159.4714,159.5916,11201.0
2020-06-04 15:10:00,199.13,199.55,199.04,199.49,14317.0,159.6317,159.9684,159.5596,159.9203,14317.0
2020-06-04 15:20:00,199.46,200.32,199.36,200.28,15656.0,159.8962,160.5857,159.8161,160.5536,15656.0
2020-06-04 15:30:00,200.26,200.78,200.12,200.64,34330.0,160.5376,160.9544,160.4253,160.8422,34330.0
2020-06-04 15:40:00,200.69,201.24,200.51,200.6,28208.0,160.8823,161.3232,160.738,160.8101,28208.0
2020-06-04 15:50:00,200.75,201.01,200.16,200.65,70569.0,160.9304,161.1388,160.4574,160.8502,70569.0
2020-06-05 09:30:00,205.99,207.34,204.57,205.16,40433.0,165.131,166.2132,163.9927,164.4656,40433.0
2020-06-05 09:40:00,205.15,205.29,204.48,204.86,15733.0,164.4576,164.5698,163.9205,164.2251,15733.0
2020-06-05 09:50:00,204.99,205.09,204.11,204.31,15078.0,164.3293,164.4095,163.6239,163.7842,15078.0
2020-06-05 10:00:00,204.12,204.48,203.43,204.19,14680.0,163.6319,163.9205,163.0788,163.688,14680.0
2020-06-05 10:10:00,204.02,204.62,203.9,204.46,20096.0,163.5517,164.0327,163.4556,163.9045,20096.0
2020-06-05 10:20:00,204.39,205.92,204.39,205.27,15331.0,163.8484,165.0749,163.8484,164.5538,15331.0
2020-06-05 10:30:00,205.29,205.77,204.89,205.41,17049.0,164.5698,164.9546,164.2492,164.666,17049.0
2020-06-05 10:40:00,205.36,206.37,205.36,206.35,14511.0,164.626,165.4356,164.626,165.4196,14511.0
2020-06-05 10:50:00,206.37,206.7,205.6,205.66,76845.0,165.4356,165.7002,164.8183,164.8664,76845.0
2020-06-05 11:00:00,205.75,205.98,205.12,205.12,11013.0,164.9386,165.123,164.4336,164.4336,11013.0
2020-06-05 11:10:00,205.2,205.31,204.78,205.22,24755.0,164.4977,164.5859,164.161,164.5137,24755.0
2020-06-05 11:20:00,205.22,206.28,204.97,206.28,21833.0,164.5137,165.3635,164.3133,165.3635,21833.0
2020-06-05 11:30:00,206.31,207.14,206.28,207.13,8100.0,165.3875,166.0529,165.3635,166.0449,8100.0
2020-06-05 11:40:00,207.16,207.39,205.38,206.03,30153.0,166.0689,166.2533,164.642,165.1631,30153.0
2020-06-05 11:50:00,206.05,207.13,205.99,207.13,12849.0,165.1791,166.0449,165.131,166.0449,12849.0
2020-06-05 12:00:00,207.31,207.66,207.13,207.47,6084.0,166.1892,166.4697,166.0449,166.3174,6084.0
2020-06-05 12:10:00,207.52,207.58,206.43,206.66,7263.0,166.3575,166.4056,165.4837,165.6681,7263.0
2020-06-05 12:20:00,206.68,207.52,206.68,207.16,9861.0,165.6841,166.3575,165.6841,166.0689,9861.0
2020-06-05 12:30:00,207.17,207.39,206.75,207.06,18642.0,166.0769,166.2533,165.7402,165.9888,18642.0
2020-06-05 12:40:00,207.14,207.22,206.63,206.77,28258.0,166.0529,166.117,165.644,165.7563,28258.0
2020-06-05 12:50:00,206.8,206.87,206.72,206.82,5200.0,165.7803,165.8364,165.7162,165.7964,5200.0
2020-06-05 13:00:00,206.85,207.66,206.81,207.45,7303.0,165.8204,166.4697,165.7883,166.3014,7303.0
2020-06-05 13:10:00,207.39,207.52,207.02,207.16,8146.0,166.2533,166.3575,165.9567,166.0689,8146.0
2020-06-05 13:20:00,207.16,207.42,206.99,207.15,7350.0,166.0689,166.2773,165.9326,166.0609,7350.0
2020-06-05 13:30:00,207.22,207.24,205.66,205.99,18360.0,166.117,166.133,164.8664,165.131,18360.0
2020-06-05 13:40:00,205.99,207.05,205.99,206.56,5267.0,165.131,165.9807,165.131,165.5879,5267.0
2020-06-05 13:50:00,206.48,206.48,205.95,206.3,7312.0,165.5238,165.5238,165.0989,165.3795,7312.0
2020-06-05 14:00:00,206.31,206.4,205.84,206.09,29398.0,165.3875,165.4597,165.0107,165.2112,29398.0
2020-06-05 14:10:00,206.01,206.1,205.73,205.84,23749.0,165.147,165.2192,164.9226,165.0107,23749.0
2020-06-05 14:20:00,205.75,206.08,205.7,205.91,7497.0,164.9386,165.2031,164.8985,165.0669,7497.0
2020-06-05 14:30:00,206.04,206.05,205.33,205.44,7859.0,165.1711,165.1791,164.6019,164.6901,7859.0
2020-06-05 14:40:00,205.5,206.04,205.49,205.92,8087.0,164.7382,165.1711,164.7302,165.0749,8087.0
2020-06-05 14:50:00,205.87,206.15,205.53,206.13,21315.0,165.0348,165.2593,164.7622,165.2432,21315.0
2020-06-05 15:00:00,206.1,206.34,206.01,206.23,7303.0,165.2192,165.4116,165.147,165.3234,7303.0
2020-06-05 15:10:00,206.27,206.43,205.92,206.33,11142.0,165.3555,165.4837,165.0749,165.4036,11142.0
2020-06-05 15:20:00,206.37,207.61,206.13,207.61,48879.0,165.4356,166.4297,165.2432,166.4297,48879.0
2020-06-05 15:30:00,207.55,207.66,207.15,207.24,24421.0,166.3816,166.4697,166.0609,166.133,24421.0
2020-06-05 15:40:00,207.31,207.31,206.02,206.08,20032.0,166.1892,166.1892,165.155,165.2031,20032.0
2020-06-05 15:50:00,206.16,206.49,205.6,206.21,56584.0,165.2673,165.5318,164.8183,165.3074,56584.0
2020-06-08 09:30:00,206.58,210.94,206.51,209.8,21225.0,165.604,169.0991,165.5478,168.1853,21225.0
2020-06-08 09:40:00,209.66,210.83,208.89,210.83,12822.0,168.073,169.011,167.4558,169.011,12822.0
2020-06-08 09:50:00,210.75,210.78,208.31,208.78,11113.0,168.9468,168.9709,166.9908,167.3676,11113.0
2020-06-08 10:00:00,208.83,209.04,208.45,208.74,9638.0,167.4077,167.576,167.103,167.3355,9638.0
2020-06-08 10:10:00,208.76,208.83,207.62,207.97,10146.0,167.3515,167.4077,166.4377,166.7182,10146.0
2020-06-08 10:20:00,207.97,208.02,207.08,207.13,12056.0,166.7182,166.7583,166.0048,166.0449,12056.0
2020-06-08 10:30:00,207.11,207.38,206.65,206.72,14136.0,166.0288,166.2453,165.6601,165.7162,14136.0
2020-06-08 10:40:00,206.64,206.96,206.51,206.86,9459.0,165.6521,165.9086,165.5478,165.8284,9459.0
2020-06-08 10:50:00,206.96,207.65,206.66,207.57,17083.0,165.9086,166.4617,165.6681,166.3976,17083.0
2020-06-08 11:00:00,207.62,207.69,207.04,207.24,25913.0,166.4377,166.4938,165.9727,166.133,25913.0
2020-06-08 11:10:00,207.3,207.39,207.01,207.13,9467.0,166.1811,166.2533,165.9487,166.0449,9467.0
2020-06-08 11:20:00,207.12,207.35,206.95,207.27,21425.0,166.0369,166.2212,165.9006,166.1571,21425.0
2020-06-08 11:30:00,207.26,207.72,207.26,207.57,25163.0,166.1491,166.5178,166.1491,166.3976,25163.0
2020-06-08 11:40:00,207.58,207.73,207.1,207.61,30425.0,166.4056,166.5259,166.0208,166.4297,30425.0
2020-06-08 11:50:00,207.64,208.06,207.44,207.47,8205.0,166.4537,166.7904,166.2934,166.3174,8205.0
2020-06-08 12:00:00,207.34,207.52,206.75,206.79,13278.0,166.2132,166.3575,165.7402,165.7723,13278.0
2020-06-08 12:10:00,206.79,206.79,205.81,205.86,23322.0,165.7723,165.7723,164.9867,165.0268,23322.0
2020-06-08 12:20:00,205.81,205.87,205.64,205.68,13970.0,164.9867,165.0348,164.8504,164.8825,13970.0
2020-06-08 12:30:00,205.52,205.6,205.28,205.28,4929.0,164.7542,164.8183,164.5618,164.5618,4929.0
2020-06-08 12:40:00,205.28,205.94,205.1,205.94,13949.0,164.5618,165.0909,164.4175,165.0909,13949.0
2020-06-08 12:50:00,205.81,206.35,205.6,206.31,11984.0,164.9867,165.4196,164.8183,165.3875,11984.0
2020-06-08 13:00:00,206.43,206.73,206.15,206.72,15726.0,165.4837,165.7242,165.2593,165.7162,15726.0
2020-06-08 13:10:00,206.78,206.9,206.62,206.62,11301.0,165.7643,165.8605,165.636,165.636,11301.0
2020-06-08 13:20:00,206.66,206.94,206.58,206.83,11683.0,165.6681,165.8926,165.604,165.8044,11683.0
2020-06-08 13:30:00,206.81,207.18,206.81,207.18,14493.0,165.7883,166.0849,165.7883,166.0849,14493.0
2020-06-08 13:40:00,207.19,207.34,207.13,207.29,16316.0,166.093,166.2132,166.0449,166.1731,16316.0
2020-06-08 13:50:00,207.31,207.36,207.18,207.26,12442.0,166.1892,166.2292,166.0849,166.1491,12442.0
2020-06-08 14:00:00,207.18,207.21,206.8,206.87,9742.0,166.0849,166.109,165.7803,165.8364,9742.0
2020-06-08 14:10:00,206.85,207.33,206.85,207.31,6254.0,165.8204,166.2052,165.8204,166.1892,6254.0
2020-06-08 14:20:00,207.23,208.07,207.23,207.99,13289.0,166.125,166.7984,166.125,166.7343,13289.0
2020-06-08 14:30:00,207.96,208.05,207.93,208.01,9080.0,166.7102,166.7824,166.6862,166.7503,9080.0
2020-06-08 14:40:00,207.92,207.95,207.16,207.22,16798.0,166.6782,166.7022,166.0689,166.117,16798.0
2020-06-08 14:50:00,207.22,207.25,206.73,206.75,15578.0,166.117,166.1411,165.7242,165.7402,15578.0
2020-06-08 15:00:00,206.79,206.85,206.31,206.38,23775.0,165.7723,165.8204,165.3875,165.4436,23775.0
2020-06-08 15:10:00,206.43,206.47,205.97,206.0,19022.0,165.4837,165.5158,165.115,165.139,19022.0
2020-06-08 15:20:00,206.0,206.13,205.66,205.72,13716.0,165.139,165.2432,164.8664,164.9145,13716.0
2020-06-08 15:30:00,205.74,206.54,205.6,205.98,39533.0,164.9306,165.5719,164.8183,165.123,39533.0
2020-06-08 15:40:00,205.96,206.56,205.96,206.33,50437.0,165.1069,165.5879,165.1069,165.4036,50437.0
2020-06-08 15:50:00,206.35,206.92,206.12,206.68,99028.0,165.4196,165.8765,165.2352,165.6841,99028.0
2020-06-09 09:30:00,204.67,204.9,203.36,204.04,15933.0,164.0728,164.2572,163.0227,163.5678,15933.0
2020-06-09 09:40:00,203.91,203.91,202.12,203.69,49838.0,163.4636,163.4636,162.0286,163.2872,49838.0
2020-06-09 09:50:00,203.73,204.18,203.49,203.92,12343.0,163.3193,163.68,163.1269,163.4716,12343.0
2020-06-09 10:00:00,203.92,206.41,203.88,206.4,22203.0,163.4716,165.4677,163.4395,165.4597,22203.0
2020-06-09 10:10:00,206.59,206.83,206.23,206.81,7689.0,165.612,165.8044,165.3234,165.7883,7689.0
2020-06-09 10:20:00,206.75,208.14,206.75,207.37,54919.0,165.7402,166.8545,165.7402,166.2373,54919.0
2020-06-09 10:30:00,207.28,208.36,207.24,207.24,6926.0,166.1651,167.0309,166.133,166.133,6926.0
2020-06-09 10:40:00,207.15,207.62,207.1,207.4,23484.0,166.0609,166.4377,166.0208,166.2613,23484.0
2020-06-09 10:50:00,207.3,207.63,207.04,207.61,40159.0,166.1811,166.4457,165.9727,166.4297,40159.0
2020-06-09 11:00:00,207.52,207.63,207.2,207.34,9945.0,166.3575,166.4457,166.101,166.2132,9945.0
2020-06-09 11:10:00,207.18,207.94,207.09,207.94,3493.0,166.0849,166.6942,166.0128,166.6942,3493.0
2020-06-09 11:20:00,207.98,208.16,207.77,208.16,9024.0,166.7263,166.8706,166.5579,166.8706,9024.0
2020-06-09 11:30:00,208.15,209.79,208.06,209.36,56754.0,166.8625,168.1772,166.7904,167.8325,56754.0
2020-06-09 11:40:00,209.24,209.57,208.94,209.05,5981.0,167.7363,168.0009,167.4958,167.584,5981.0
2020-06-09 11:50:00,208.99,209.23,208.7,209.0,3075.0,167.5359,167.7283,167.3035,167.5439,3075.0
2020-06-09 12:00:00,208.9,208.9,208.42,208.53,4836.0,167.4638,167.4638,167.079,167.1672,4836.0
2020-06-09 12:10:00,208.55,208.58,208.25,208.25,2502.0,167.1832,167.2073,166.9427,166.9427,2502.0
2020-06-09 12:20:00,208.17,208.39,208.03,208.37,3755.0,166.8786,167.0549,166.7663,167.0389,3755.0
2020-06-09 12:30:00,208.38,208.94,208.38,208.7,6457.0,167.0469,167.4958,167.0469,167.3035,6457.0
2020-06-09 12:40:00,208.6,208.72,208.38,208.54,2878.0,167.2233,167.3195,167.0469,167.1752,2878.0
2020-06-09 12:50:00,208.53,208.85,208.48,208.84,2705.0,167.1672,167.4237,167.1271,167.4157,2705.0
2020-06-09 13:00:00,209.15,209.26,208.82,208.82,3943.0,167.6642,167.7524,167.3996,167.3996,3943.0
2020-06-09 13:10:00,208.88,209.18,208.88,209.04,3442.0,167.4477,167.6882,167.4477,167.576,3442.0
2020-06-09 13:20:00,208.92,209.23,208.85,209.13,2639.0,167.4798,167.7283,167.4237,167.6482,2639.0
2020-06-09 13:30:00,209.12,210.15,209.11,210.04,5611.0,167.6401,168.4658,167.6321,168.3777,5611.0
2020-06-09 13:40:00,210.04,210.17,209.7,209.93,6846.0,168.3777,168.4819,168.1051,168.2895,6846.0
2020-06-09 13:50:00,209.97,210.43,209.88,210.0,8248.0,168.3215,168.6903,168.2494,168.3456,8248.0
2020-06-09 14:00:00,210.19,210.38,209.96,210.04,8910.0,168.4979,168.6502,168.3135,168.3777,8910.0
2020-06-09 14:10:00,210.02,210.05,209.21,209.21,5521.0,168.3616,168.3857,167.7123,167.7123,5521.0
2020-06-09 14:20:00,209.06,209.44,208.84,208.84,6410.0,167.592,167.8967,167.4157,167.4157,6410.0
2020-06-09 14:30:00,208.88,209.27,208.76,209.24,5422.0,167.4477,167.7604,167.3515,167.7363,5422.0
2020-06-09 14:40:00,209.15,209.7,209.15,209.65,3139.0,167.6642,168.1051,167.6642,168.065,3139.0
2020-06-09 14:50:00,209.79,209.87,209.62,209.87,7145.0,168.1772,168.2414,168.041,168.2414,7145.0
2020-06-09 15:00:00,209.86,210.06,209.57,210.0,9985.0,168.2334,168.3937,168.0009,168.3456,9985.0
2020-06-09 15:10:00,210.03,210.89,209.98,210.87,7257.0,168.3696,169.0591,168.3296,169.043,7257.0
2020-06-09 15:20:00,210.84,211.06,210.76,211.0,13321.0,169.019,169.1953,168.9548,169.1472,13321.0
2020-06-09 15:30:00,210.96,211.12,210.68,211.0,17378.0,169.1152,169.2434,168.8907,169.1472,17378.0
2020-06-09 15:40:00,210.91,211.19,210.58,210.85,21324.0,169.0751,169.2995,168.8105,169.027,21324.0
2020-06-09 15:50:00,210.74,211.68,210.66,211.38,68229.0,168.9388,169.6924,168.8747,169.4519,68229.0
2020-06-10 09:30:00,210.35,211.45,210.13,210.64,30240.0,168.6262,169.508,168.4498,168.8586,30240.0
2020-06-10 09:40:00,210.66,211.74,210.41,211.57,14884.0,168.8747,169.7405,168.6743,169.6042,14884.0
2020-06-10 09:50:00,211.44,211.55,210.27,210.78,19010.0,169.5,169.5881,168.562,168.9709,19010.0
2020-06-10 10:00:00,211.0,211.18,210.32,210.49,16686.0,169.1472,169.2915,168.6021,168.7384,16686.0
2020-06-10 10:10:00,210.4,210.5,209.2,209.74,13039.0,168.6662,168.7464,167.7043,168.1372,13039.0
2020-06-10 10:20:00,209.82,209.97,209.47,209.6,7802.0,168.2013,168.3215,167.9207,168.0249,7802.0
2020-06-10 10:30:00,209.63,210.22,209.21,209.58,7093.0,168.049,168.522,167.7123,168.0089,7093.0
2020-06-10 10:40:00,209.47,209.64,209.07,209.43,8871.0,167.9207,168.057,167.6001,167.8887,8871.0
2020-06-10 10:50:00,209.51,209.59,208.45,208.66,8322.0,167.9528,168.0169,167.103,167.2714,8322.0
2020-06-10 11:00:00,208.73,208.73,207.63,207.96,6898.0,167.3275,167.3275,166.4457,166.7102,6898.0
2020-06-10 11:10:00,207.91,207.92,207.16,207.28,7281.0,166.6702,166.6782,166.0689,166.1651,7281.0
2020-06-10 11:20:00,207.26,207.26,206.19,206.6,6175.0,166.1491,166.1491,165.2913,165.62,6175.0
2020-06-10 11:30:00,206.29,206.37,205.55,206.16,11686.0,165.3715,165.4356,164.7783,165.2673,11686.0
2020-06-10 11:40:00,206.37,206.77,205.95,206.18,8480.0,165.4356,165.7563,165.0989,165.2833,8480.0
2020-06-10 11:50:00,206.37,206.41,205.7,205.7,4657.0,165.4356,165.4677,164.8985,164.8985,4657.0
2020-06-10 12:00:00,205.71,205.97,205.55,205.81,11577.0,164.9065,165.115,164.7783,164.9867,11577.0
2020-06-10 12:10:00,205.92,207.19,205.87,207.18,5503.0,165.0749,166.093,165.0348,166.0849,5503.0
2020-06-10 12:20:00,207.11,207.14,206.62,206.74,11215.0,166.0288,166.0529,165.636,165.7322,11215.0
2020-06-10 12:30:00,206.73,206.84,206.46,206.55,5937.0,165.7242,165.8124,165.5078,165.5799,5937.0
2020-06-10 12:40:00,206.41,206.43,206.02,206.26,3705.0,165.4677,165.4837,165.155,165.3474,3705.0
2020-06-10 12:50:00,206.3,206.43,206.02,206.43,19698.0,165.3795,165.4837,165.155,165.4837,19698.0
2020-06-10 13:00:00,206.43,206.78,206.31,206.34,5564.0,165.4837,165.7643,165.3875,165.4116,5564.0
2020-06-10 13:10:00,206.28,206.4,206.13,206.15,7142.0,165.3635,165.4597,165.2432,165.2593,7142.0
2020-06-10 13:20:00,206.15,206.35,206.03,206.1,8199.0,165.2593,165.4196,165.1631,165.2192,8199.0
2020-06-10 13:30:00,206.11,206.14,205.65,205.65,3984.0,165.2272,165.2512,164.8584,164.8584,3984.0
2020-06-10 13:40:00,205.57,205.76,205.55,205.58,7609.0,164.7943,164.9466,164.7783,164.8023,7609.0
2020-06-10 13:50:00,205.64,206.21,205.64,205.85,11260.0,164.8504,165.3074,164.8504,165.0188,11260.0
2020-06-10 14:00:00,206.11,207.85,205.79,206.87,7261.0,165.2272,166.6221,164.9707,165.8364,7261.0
2020-06-10 14:10:00,207.03,207.98,207.02,207.56,26589.0,165.9647,166.7263,165.9567,166.3896,26589.0
2020-06-10 14:20:00,207.58,207.65,206.75,206.89,7031.0,166.4056,166.4617,165.7402,165.8525,7031.0
2020-06-10 14:30:00,206.59,206.66,206.13,206.22,10509.0,165.612,165.6681,165.2432,165.3154,10509.0
2020-06-10 14:40:00,206.22,206.93,205.84,206.41,9910.0,165.3154,165.8845,165.0107,165.4677,9910.0
2020-06-10 14:50:00,206.47,206.58,206.01,206.35,7382.0,165.5158,165.604,165.147,165.4196,7382.0
2020-06-10 15:00:00,206.31,207.0,206.01,206.87,10004.0,165.3875,165.9407,165.147,165.8364,10004.0
2020-06-10 15:10:00,206.86,207.12,206.73,206.86,8676.0,165.8284,166.0369,165.7242,165.8284,8676.0
2020-06-10 15:20:00,206.59,206.6,205.9,206.6,9828.0,165.612,165.62,165.0588,165.62,9828.0
2020-06-10 15:30:00,206.63,206.84,206.17,206.22,12366.0,165.644,165.8124,165.2753,165.3154,12366.0
2020-06-10 15:40:00,206.15,207.18,205.78,205.78,27366.0,165.2593,166.0849,164.9626,164.9626,27366.0
2020-06-10 15:50:00,205.72,206.38,205.39,205.46,67579.0,164.9145,165.4436,164.65,164.7061,67579.0
2020-06-11 09:30:00,201.05,202.02,200.51,201.03,22815.0,161.1709,161.9485,160.738,161.1548,22815.0
2020-06-11 09:40:00,201.33,202.02,201.12,201.8,10327.0,161.3953,161.9485,161.227,161.7721,10327.0
2020-06-11 09:50:00,201.8,202.59,201.37,201.42,10335.0,161.7721,162.4054,161.4274,161.4675,10335.0
2020-06-11 10:00:00,201.42,201.45,199.28,199.87,23153.0,161.4675,161.4915,159.7519,160.2249,23153.0
2020-06-11 10:10:00,199.8,199.86,197.61,197.64,29013.0,160.1688,160.2169,158.4132,158.4372,29013.0
2020-06-11 10:20:00,197.79,198.54,197.72,198.54,19068.0,158.5575,159.1587,158.5014,159.1587,19068.0
2020-06-11 10:30:00,198.65,198.65,197.82,198.05,19684.0,159.2469,159.2469,158.5815,158.7659,19684.0
2020-06-11 10:40:00,198.08,198.17,197.22,197.27,12500.0,158.79,158.8621,158.1006,158.1406,12500.0
2020-06-11 10:50:00,197.21,197.49,196.4,197.49,29948.0,158.0925,158.317,157.4432,158.317,29948.0
2020-06-11 11:00:00,197.49,197.62,196.69,196.71,23806.0,158.317,158.4212,157.6757,157.6917,23806.0
2020-06-11 11:10:00,196.62,197.48,196.49,197.48,10163.0,157.6196,158.309,157.5154,158.309,10163.0
2020-06-11 11:20:00,197.44,197.44,196.43,196.87,12535.0,158.2769,158.2769,157.4673,157.82,12535.0
2020-06-11 11:30:00,196.88,197.01,196.53,196.6,10830.0,157.828,157.9322,157.5474,157.6035,10830.0
2020-06-11 11:40:00,196.6,197.41,196.6,196.92,9227.0,157.6035,158.2529,157.6035,157.8601,9227.0
2020-06-11 11:50:00,196.9,197.04,196.44,196.93,16393.0,157.844,157.9563,157.4753,157.8681,16393.0
2020-06-11 12:00:00,196.65,196.73,195.9,196.41,12435.0,157.6436,157.7078,157.0424,157.4512,12435.0
2020-06-11 12:10:00,196.51,197.05,196.51,196.57,9479.0,157.5314,157.9643,157.5314,157.5795,9479.0
2020-06-11 12:20:00,196.7,196.7,196.14,196.46,7936.0,157.6837,157.6837,157.2348,157.4913,7936.0
2020-06-11 12:30:00,196.55,197.6,196.2,196.25,27040.0,157.5635,158.4052,157.2829,157.323,27040.0
2020-06-11 12:40:00,196.28,196.28,194.92,195.0,16463.0,157.347,157.347,156.2568,156.3209,16463.0
2020-06-11 12:50:00,195.05,195.32,194.62,195.22,12344.0,156.361,156.5774,156.0163,156.4973,12344.0
2020-06-11 13:00:00,195.23,195.75,195.09,195.2,8231.0,156.5053,156.9221,156.3931,156.4812,8231.0
2020-06-11 13:10:00,195.13,195.75,195.01,195.02,18553.0,156.4251,156.9221,156.3289,156.3369,18553.0
2020-06-11 13:20:00,195.18,195.47,194.59,195.36,27474.0,156.4652,156.6977,155.9922,156.6095,27474.0
2020-06-11 13:30:00,195.35,195.79,195.32,195.49,13849.0,156.6015,156.9542,156.5774,156.7137,13849.0
2020-06-11 13:40:00,195.49,196.09,195.49,195.97,5694.0,156.7137,157.1947,156.7137,157.0985,5694.0
2020-06-11 13:50:00,195.94,196.0,195.41,195.65,16168.0,157.0745,157.1226,156.6496,156.842,16168.0
2020-06-11 14:00:00,195.63,196.19,195.34,195.78,14076.0,156.8259,157.2749,156.5935,156.9462,14076.0
2020-06-11 14:10:00,195.73,195.9,195.26,195.32,30341.0,156.9061,157.0424,156.5293,156.5774,30341.0
2020-06-11 14:20:00,195.24,196.45,195.19,196.45,8990.0,156.5133,157.4833,156.4732,157.4833,8990.0
2020-06-11 14:30:00,196.42,196.59,195.65,195.92,9349.0,157.4592,157.5955,156.842,157.0584,9349.0
2020-06-11 14:40:00,196.0,196.65,195.88,196.51,9275.0,157.1226,157.6436,157.0264,157.5314,9275.0
2020-06-11 14:50:00,196.52,196.53,195.7,195.76,8460.0,157.5394,157.5474,156.8821,156.9302,8460.0
2020-06-11 15:00:00,195.73,196.93,195.63,196.86,16735.0,156.9061,157.8681,156.8259,157.812,16735.0
2020-06-11 15:10:00,196.81,197.22,196.43,196.75,38445.0,157.7719,158.1006,157.4673,157.7238,38445.0
2020-06-11 15:20:00,196.93,196.99,196.32,196.63,20435.0,157.8681,157.9162,157.3791,157.6276,20435.0
2020-06-11 15:30:00,196.56,197.25,196.34,196.77,58510.0,157.5715,158.1246,157.3951,157.7398,58510.0
2020-06-11 15:40:00,196.71,197.74,196.71,197.01,33610.0,157.6917,158.5174,157.6917,157.9322,33610.0
2020-06-11 15:50:00,196.89,197.04,195.93,195.93,112332.0,157.836,157.9563,157.0664,157.0664,112332.0
2020-06-12 09:30:00,198.32,199.01,196.5,197.27,18620.0,160.6008,161.1595,159.1269,159.7505,18620.0
2020-06-12 09:40:00,197.5,197.84,196.97,197.09,13814.0,159.9367,160.2121,159.5075,159.6047,13814.0
2020-06-12 09:50:00,197.2,197.49,196.49,196.65,17295.0,159.6938,159.9286,159.1188,159.2484,17295.0
2020-06-12 10:00:00,196.8,197.6,195.5,195.5,5796.0,159.3699,160.0177,158.3171,158.3171,5796.0
2020-06-12 10:10:00,195.46,195.54,194.34,194.34,6749.0,158.2847,158.3495,157.3777,157.3777,6749.0
2020-06-12 10:20:00,194.44,194.65,193.37,193.38,6369.0,157.4587,157.6288,156.5922,156.6003,6369.0
2020-06-12 10:30:00,193.19,193.5,192.57,192.57,4063.0,156.4465,156.6975,155.9444,155.9444,4063.0
2020-06-12 10:40:00,192.64,193.22,192.49,192.85,4690.0,156.0011,156.4707,155.8796,156.1711,4690.0
2020-06-12 10:50:00,192.61,192.64,191.59,192.63,10329.0,155.9768,156.0011,155.1508,155.993,10329.0
2020-06-12 11:00:00,192.54,193.06,192.03,192.93,5838.0,155.9201,156.3412,155.5071,156.2359,5838.0
2020-06-12 11:10:00,193.12,193.35,192.03,192.03,7117.0,156.3898,156.576,155.5071,155.5071,7117.0
2020-06-12 11:20:00,191.98,193.17,191.97,192.98,7185.0,155.4666,156.4303,155.4585,156.2764,7185.0
2020-06-12 11:30:00,193.03,193.97,192.59,193.97,3595.0,156.3169,157.0781,155.9606,157.0781,3595.0
2020-06-12 11:40:00,194.03,194.08,193.58,193.59,10258.0,157.1267,157.1672,156.7623,156.7704,10258.0
2020-06-12 11:50:00,193.44,194.12,193.2,194.06,7431.0,156.6489,157.1996,156.4545,157.151,7431.0
2020-06-12 12:00:00,193.97,194.07,193.67,193.74,10028.0,157.0781,157.1591,156.8352,156.8918,10028.0
2020-06-12 12:10:00,193.78,194.51,193.78,194.44,17598.0,156.9242,157.5154,156.9242,157.4587,17598.0
2020-06-12 12:20:00,194.41,194.47,193.61,194.15,5952.0,157.4344,157.483,156.7866,157.2239,5952.0
2020-06-12 12:30:00,194.03,194.18,193.81,194.01,6328.0,157.1267,157.2482,156.9485,157.1105,6328.0
2020-06-12 12:40:00,194.08,194.25,193.47,193.54,4882.0,157.1672,157.3048,156.6732,156.7299,4882.0
2020-06-12 12:50:00,193.49,194.21,193.49,194.06,6860.0,156.6894,157.2725,156.6894,157.151,6860.0
2020-06-12 13:00:00,193.81,193.82,193.3,193.8,6022.0,156.9485,156.9566,156.5355,156.9404,6022.0
2020-06-12 13:10:00,193.87,194.07,193.74,194.03,9300.0,156.9971,157.1591,156.8918,157.1267,9300.0
2020-06-12 13:20:00,193.94,194.14,193.77,193.96,16607.0,157.0538,157.2158,156.9161,157.07,16607.0
2020-06-12 13:30:00,194.04,194.04,193.28,193.39,7866.0,157.1348,157.1348,156.5193,156.6084,7866.0
2020-06-12 13:40:00,193.45,194.03,193.11,193.21,8572.0,156.657,157.1267,156.3817,156.4626,8572.0
2020-06-12 13:50:00,193.21,193.54,192.69,192.71,9559.0,156.4626,156.7299,156.0415,156.0577,9559.0
2020-06-12 14:00:00,192.63,192.98,192.09,192.27,24701.0,155.993,156.2764,155.5557,155.7014,24701.0
2020-06-12 14:10:00,192.31,193.58,192.2,193.25,19339.0,155.7338,156.7623,155.6447,156.495,19339.0
2020-06-12 14:20:00,193.25,193.63,193.09,193.6,8100.0,156.495,156.8028,156.3655,156.7785,8100.0
2020-06-12 14:30:00,193.6,193.95,193.47,193.58,29889.0,156.7785,157.0619,156.6732,156.7623,29889.0
2020-06-12 14:40:00,193.6,194.09,193.26,193.86,14253.0,156.7785,157.1753,156.5031,156.989,14253.0
2020-06-12 14:50:00,193.92,194.75,193.75,194.62,8424.0,157.0376,157.7097,156.8999,157.6045,8424.0
2020-06-12 15:00:00,194.75,194.75,194.21,194.69,7614.0,157.7097,157.7097,157.2725,157.6612,7614.0
2020-06-12 15:10:00,194.66,195.36,194.59,195.01,13757.0,157.6369,158.2037,157.5802,157.9203,13757.0
2020-06-12 15:20:00,195.0,195.09,194.1,194.41,8826.0,157.9122,157.9851,157.1834,157.4344,8826.0
2020-06-12 15:30:00,194.49,195.15,194.31,195.07,19865.0,157.4992,158.0337,157.3534,157.9689,19865.0
2020-06-12 15:40:00,195.13,196.51,195.11,196.51,31438.0,158.0175,159.135,158.0013,159.135,31438.0
2020-06-12 15:50:00,197.01,197.64,196.25,196.25,85433.0,159.5399,160.0501,158.9245,158.9245,85433.0
2020-06-15 09:30:00,192.58,193.28,191.59,192.05,23756.0,155.9525,156.5193,155.1508,155.5233,23756.0
2020-06-15 09:40:00,192.02,193.42,191.97,193.14,13202.0,155.499,156.6327,155.4585,156.406,13202.0
2020-06-15 09:50:00,193.01,194.41,193.01,194.36,9540.0,156.3007,157.4344,156.3007,157.3939,9540.0
2020-06-15 10:00:00,194.23,194.85,194.0,194.29,70621.0,157.2886,157.7907,157.1024,157.3372,70621.0
2020-06-15 10:10:00,194.26,194.96,194.2,194.55,42103.0,157.3129,157.8798,157.2644,157.5478,42103.0
2020-06-15 10:20:00,194.53,194.81,194.07,194.7,30430.0,157.5316,157.7583,157.1591,157.6693,30430.0
2020-06-15 10:30:00,194.71,195.3,194.63,194.88,7382.0,157.6774,158.1551,157.6126,157.815,7382.0
2020-06-15 10:40:00,194.72,195.08,194.3,194.86,23125.0,157.6855,157.977,157.3453,157.7988,23125.0
2020-06-15 10:50:00,194.91,196.2,194.75,195.76,19805.0,157.8393,158.884,157.7097,158.5277,19805.0
2020-06-15 11:00:00,195.75,196.35,195.51,196.04,23744.0,158.5196,159.0054,158.3252,158.7544,23744.0
2020-06-15 11:10:00,196.0,196.76,196.0,196.5,17028.0,158.722,159.3375,158.722,159.1269,17028.0
2020-06-15 11:20:00,196.48,196.77,195.73,196.33,46467.0,159.1107,159.3456,158.5034,158.9892,46467.0
2020-06-15 11:30:00,196.25,196.44,196.0,196.08,34340.0,158.9245,159.0783,158.722,158.7868,34340.0
2020-06-15 11:40:00,196.14,196.36,195.54,195.84,8386.0,158.8354,159.0135,158.3495,158.5924,8386.0
2020-06-15 11:50:00,195.89,196.76,195.89,196.69,8581.0,158.6329,159.3375,158.6329,159.2808,8581.0
2020-06-15 12:00:00,196.68,197.91,196.68,197.73,5819.0,159.2727,160.2687,159.2727,160.123,5819.0
2020-06-15 12:10:00,197.89,197.9,197.18,197.71,6756.0,160.2525,160.2606,159.6776,160.1068,6756.0
2020-06-15 12:20:00,197.62,197.65,197.13,197.23,6324.0,160.0339,160.0582,159.6371,159.7181,6324.0
2020-06-15 12:30:00,197.18,197.78,196.72,197.69,8919.0,159.6776,160.1635,159.3051,160.0906,8919.0
2020-06-15 12:40:00,197.62,197.75,197.13,197.15,8551.0,160.0339,160.1392,159.6371,159.6533,8551.0
2020-06-15 12:50:00,197.07,197.49,197.06,197.12,5108.0,159.5885,159.9286,159.5804,159.629,5108.0
2020-06-15 13:00:00,197.03,197.48,196.5,197.48,17221.0,159.5561,159.9205,159.1269,159.9205,17221.0
2020-06-15 13:10:00,197.62,198.1,197.42,197.97,7235.0,160.0339,160.4226,159.8719,160.3173,7235.0
2020-06-15 13:20:00,197.98,198.09,197.71,197.79,5711.0,160.3254,160.4145,160.1068,160.1716,5711.0
2020-06-15 13:30:00,197.72,197.72,197.2,197.35,4349.0,160.1149,160.1149,159.6938,159.8152,4349.0
2020-06-15 13:40:00,197.38,197.5,197.09,197.3,16622.0,159.8395,159.9367,159.6047,159.7748,16622.0
2020-06-15 13:50:00,197.31,197.76,197.28,197.45,5707.0,159.7829,160.1473,159.7586,159.8962,5707.0
2020-06-15 14:00:00,197.42,199.13,197.42,199.1,27170.0,159.8719,161.2567,159.8719,161.2324,27170.0
2020-06-15 14:10:00,199.11,199.76,198.85,199.75,8434.0,161.2405,161.7669,161.03,161.7588,8434.0
2020-06-15 14:20:00,199.77,200.43,199.71,200.11,9549.0,161.775,162.3094,161.7264,162.0503,9549.0
2020-06-15 14:30:00,200.27,200.27,199.41,199.92,7793.0,162.1799,162.1799,161.4834,161.8964,7793.0
2020-06-15 14:40:00,199.88,200.31,199.54,200.01,8295.0,161.8641,162.2123,161.5887,161.9693,8295.0
2020-06-15 14:50:00,200.0,200.04,198.77,198.9,7484.0,161.9612,161.9936,160.9652,161.0704,7484.0
2020-06-15 15:00:00,198.91,199.68,198.91,199.51,10859.0,161.0785,161.7021,161.0785,161.5644,10859.0
2020-06-15 15:10:00,199.53,199.78,199.26,199.33,8759.0,161.5806,161.7831,161.362,161.4187,8759.0
2020-06-15 15:20:00,199.33,199.34,198.74,198.8,22643.0,161.4187,161.4268,160.9409,160.9895,22643.0
2020-06-15 15:30:00,198.87,198.89,197.95,198.38,23578.0,161.0462,161.0623,160.3011,160.6493,23578.0
2020-06-15 15:40:00,198.38,198.77,198.03,198.28,40566.0,160.6493,160.9652,160.3659,160.5684,40566.0
2020-06-15 15:50:00,198.47,199.39,198.43,199.19,72920.0,160.7222,161.4672,160.6898,161.3053,72920.0
2020-06-16 09:30:00,204.51,205.2,203.5,205.04,25608.0,165.6135,166.1722,164.7956,166.0427,25608.0
2020-06-16 09:40:00,205.12,205.25,203.27,203.27,10162.0,166.1074,166.2127,164.6093,164.6093,10162.0
2020-06-16 09:50:00,203.51,203.72,202.77,202.91,9553.0,164.8037,164.9737,164.2044,164.3178,9553.0
2020-06-16 10:00:00,202.81,202.89,202.28,202.32,9133.0,164.2368,164.3016,163.8076,163.84,9133.0
2020-06-16 10:10:00,202.32,203.37,202.32,203.37,4928.0,163.84,164.6903,163.84,164.6903,4928.0
2020-06-16 10:20:00,203.26,203.89,203.14,203.68,6740.0,164.6012,165.1114,164.504,164.9413,6740.0
2020-06-16 10:30:00,203.65,203.83,201.82,202.11,13273.0,164.917,165.0628,163.4351,163.6699,13273.0
2020-06-16 10:40:00,202.3,202.3,201.6,201.76,9353.0,163.8238,163.8238,163.2569,163.3865,9353.0
2020-06-16 10:50:00,201.65,201.65,198.84,198.84,13820.0,163.2974,163.2974,161.0219,161.0219,13820.0
2020-06-16 11:00:00,198.75,200.1,198.25,200.03,9721.0,160.949,162.0422,160.5441,161.9855,9721.0
2020-06-16 11:10:00,200.19,201.02,199.85,200.64,9429.0,162.1151,162.7872,161.8398,162.4795,9429.0
2020-06-16 11:20:00,200.62,200.78,200.22,200.58,10842.0,162.4633,162.5929,162.1394,162.4309,10842.0
2020-06-16 11:30:00,200.76,201.21,200.17,200.17,6778.0,162.5767,162.9411,162.0989,162.0989,6778.0
2020-06-16 11:40:00,200.16,200.44,199.98,200.18,7093.0,162.0908,162.3175,161.945,162.107,7093.0
2020-06-16 11:50:00,200.09,200.33,199.69,199.96,9495.0,162.0341,162.2285,161.7102,161.9288,9495.0
2020-06-16 12:00:00,200.02,200.18,199.19,199.74,5056.0,161.9774,162.107,161.3053,161.7507,5056.0
2020-06-16 12:10:00,199.66,200.32,199.59,200.2,14392.0,161.6859,162.2204,161.6292,162.1232,14392.0
2020-06-16 12:20:00,200.24,200.42,199.62,199.62,14468.0,162.1556,162.3013,161.6535,161.6535,14468.0
2020-06-16 12:30:00,199.74,200.36,199.64,200.35,6200.0,161.7507,162.2528,161.6697,162.2447,6200.0
2020-06-16 12:40:00,200.35,200.35,199.74,199.74,4446.0,162.2447,162.2447,161.7507,161.7507,4446.0
2020-06-16 12:50:00,199.84,199.99,199.45,199.68,7106.0,161.8317,161.9531,161.5158,161.7021,7106.0
2020-06-16 13:00:00,199.83,200.04,199.39,199.4,3959.0,161.8236,161.9936,161.4672,161.4753,3959.0
2020-06-16 13:10:00,199.31,199.43,199.08,199.43,10973.0,161.4025,161.4996,161.2162,161.4996,10973.0
2020-06-16 13:20:00,199.39,199.43,199.05,199.05,5895.0,161.4672,161.4996,161.1919,161.1919,5895.0
2020-06-16 13:30:00,199.09,199.12,198.5,198.74,5868.0,161.2243,161.2486,160.7465,160.9409,5868.0
2020-06-16 13:40:00,198.8,199.19,198.8,199.16,5620.0,160.9895,161.3053,160.9895,161.281,5620.0
2020-06-16 13:50:00,199.31,199.31,198.6,198.86,3054.0,161.4025,161.4025,160.8275,161.0381,3054.0
2020-06-16 14:00:00,198.7,199.36,198.7,198.84,7930.0,160.9085,161.443,160.9085,161.0219,7930.0
2020-06-16 14:10:00,198.93,199.43,198.82,199.43,6543.0,161.0947,161.4996,161.0057,161.4996,6543.0
2020-06-16 14:20:00,199.38,199.52,198.15,198.81,11529.0,161.4592,161.5725,160.4631,160.9976,11529.0
2020-06-16 14:30:00,198.82,199.22,198.77,199.22,11437.0,161.0057,161.3296,160.9652,161.3296,11437.0
2020-06-16 14:40:00,199.16,199.16,198.8,199.08,9308.0,161.281,161.281,160.9895,161.2162,9308.0
2020-06-16 14:50:00,199.22,199.76,199.1,199.76,4600.0,161.3296,161.7669,161.2324,161.7669,4600.0
2020-06-16 15:00:00,199.71,199.93,198.79,198.8,16486.0,161.7264,161.9045,160.9814,160.9895,16486.0
2020-06-16 15:10:00,198.88,198.96,197.51,197.59,13675.0,161.0542,161.119,159.9448,160.0096,13675.0
2020-06-16 15:20:00,197.65,198.25,197.65,198.03,15550.0,160.0582,160.5441,160.0582,160.3659,15550.0
2020-06-16 15:30:00,198.09,198.92,197.98,198.3,22261.0,160.4145,161.0866,160.3254,160.5846,22261.0
2020-06-16 15:40:00,198.3,198.45,197.66,198.45,25776.0,160.5846,160.706,160.0663,160.706,25776.0
2020-06-16 15:50:00,198.55,198.88,197.38,198.87,78961.0,160.787,161.0542,159.8395,161.0462,78961.0
2020-06-17 09:30:00,199.31,200.27,196.93,197.98,15632.0,161.4025,162.1799,159.4751,160.3254,15632.0
2020-06-17 09:40:00,197.89,199.52,197.67,199.43,10550.0,160.2525,161.5725,160.0744,161.4996,10550.0
2020-06-17 09:50:00,199.7,200.14,198.93,199.26,8703.0,161.7183,162.0746,161.0947,161.362,8703.0
2020-06-17 10:00:00,199.3,199.3,198.45,198.69,5206.0,161.3944,161.3944,160.706,160.9004,5206.0
2020-06-17 10:10:00,198.66,199.15,198.09,198.15,16400.0,160.8761,161.2729,160.4145,160.4631,16400.0
2020-06-17 10:20:00,198.02,198.25,197.31,197.34,7958.0,160.3578,160.5441,159.7829,159.8071,7958.0
2020-06-17 10:30:00,197.14,197.55,196.95,197.15,8051.0,159.6452,159.9772,159.4913,159.6533,8051.0
2020-06-17 10:40:00,197.31,197.51,197.15,197.39,7125.0,159.7829,159.9448,159.6533,159.8476,7125.0
2020-06-17 10:50:00,197.27,198.13,197.16,197.78,7636.0,159.7505,160.4469,159.6614,160.1635,7636.0
2020-06-17 11:00:00,197.85,197.87,197.15,197.52,9570.0,160.2201,160.2363,159.6533,159.9529,9570.0
2020-06-17 11:10:00,197.68,197.78,197.37,197.44,14787.0,160.0825,160.1635,159.8314,159.8881,14787.0
2020-06-17 11:20:00,197.63,197.83,197.16,197.82,4236.0,160.042,160.204,159.6614,160.1959,4236.0
2020-06-17 11:30:00,197.91,198.63,197.91,198.05,6507.0,160.2687,160.8518,160.2687,160.3821,6507.0
2020-06-17 11:40:00,198.13,198.39,198.03,198.37,3400.0,160.4469,160.6574,160.3659,160.6412,3400.0
2020-06-17 11:50:00,198.3,198.54,198.07,198.19,5318.0,160.5846,160.7789,160.3983,160.4955,5318.0
2020-06-17 12:00:00,198.14,198.15,197.9,197.99,4855.0,160.455,160.4631,160.2606,160.3335,4855.0
2020-06-17 12:10:00,197.67,197.68,197.39,197.54,5000.0,160.0744,160.0825,159.8476,159.9691,5000.0
2020-06-17 12:20:00,197.5,197.64,197.26,197.59,4811.0,159.9367,160.0501,159.7424,160.0096,4811.0
2020-06-17 12:30:00,197.74,198.49,197.74,198.25,4655.0,160.1311,160.7384,160.1311,160.5441,4655.0
2020-06-17 12:40:00,198.28,198.61,198.24,198.38,4615.0,160.5684,160.8356,160.536,160.6493,4615.0
2020-06-17 12:50:00,198.37,198.68,198.2,198.68,4293.0,160.6412,160.8923,160.5036,160.8923,4293.0
2020-06-17 13:00:00,198.63,198.99,198.62,198.9,3970.0,160.8518,161.1433,160.8437,161.0704,3970.0
2020-06-17 13:10:00,198.93,199.09,198.6,198.75,4462.0,161.0947,161.2243,160.8275,160.949,4462.0
2020-06-17 13:20:00,198.8,199.33,198.8,199.12,3480.0,160.9895,161.4187,160.9895,161.2486,3480.0
2020-06-17 13:30:00,198.94,199.32,198.94,199.32,2777.0,161.1028,161.4106,161.1028,161.4106,2777.0
2020-06-17 13:40:00,199.36,199.37,199.09,199.25,3485.0,161.443,161.4511,161.2243,161.3539,3485.0
2020-06-17 13:50:00,199.27,199.28,198.98,198.99,3354.0,161.3701,161.3782,161.1352,161.1433,3354.0
2020-06-17 14:00:00,198.98,199.03,198.8,198.86,4413.0,161.1352,161.1757,160.9895,161.0381,4413.0
2020-06-17 14:10:00,198.82,199.47,198.8,199.02,11978.0,161.0057,161.532,160.9895,161.1676,11978.0
2020-06-17 14:20:00,199.01,199.26,198.95,199.09,2329.0,161.1595,161.362,161.1109,161.2243,2329.0
2020-06-17 14:30:00,199.1,199.14,198.57,198.72,5022.0,161.2324,161.2648,160.8032,160.9247,5022.0
2020-06-17 14:40:00,198.77,199.15,198.77,199.01,5061.0,160.9652,161.2729,160.9652,161.1595,5061.0
2020-06-17 14:50:00,199.02,199.15,198.36,198.37,6051.0,161.1676,161.2729,160.6331,160.6412,6051.0
2020-06-17 15:00:00,198.31,198.46,198.16,198.35,5626.0,160.5927,160.7141,160.4712,160.6251,5626.0
2020-06-17 15:10:00,198.31,198.55,198.14,198.25,7341.0,160.5927,160.787,160.455,160.5441,7341.0
2020-06-17 15:20:00,198.38,198.48,197.62,197.79,13870.0,160.6493,160.7303,160.0339,160.1716,13870.0
2020-06-17 15:30:00,197.74,198.17,197.44,198.17,16049.0,160.1311,160.4793,159.8881,160.4793,16049.0
2020-06-17 15:40:00,198.06,198.06,197.41,197.49,17089.0,160.3902,160.3902,159.8638,159.9286,17089.0
2020-06-17 15:50:00,197.4,198.02,197.39,197.75,47610.0,159.8557,160.3578,159.8476,160.1392,47610.0
2020-06-18 09:30:00,196.4,196.85,195.96,196.09,13294.0,159.0459,159.4103,158.6896,158.7949,13294.0
2020-06-18 09:40:00,195.97,195.97,194.6,194.9,7699.0,158.6977,158.6977,157.5883,157.8312,7699.0
2020-06-18 09:50:00,194.84,195.06,194.34,194.34,11191.0,157.7826,157.9608,157.3777,157.3777,11191.0
2020-06-18 10:00:00,194.29,194.29,193.39,193.83,10519.0,157.3372,157.3372,156.6084,156.9647,10519.0
2020-06-18 10:10:00,193.73,193.92,193.02,193.02,13847.0,156.8837,157.0376,156.3088,156.3088,13847.0
2020-06-18 10:20:00,193.12,193.29,192.85,192.98,10375.0,156.3898,156.5274,156.1711,156.2764,10375.0
2020-06-18 10:30:00,193.04,193.49,192.75,193.34,7081.0,156.325,156.6894,156.0901,156.5679,7081.0
2020-06-18 10:40:00,193.36,193.37,193.01,193.17,6032.0,156.5841,156.5922,156.3007,156.4303,6032.0
2020-06-18 10:50:00,193.18,193.88,192.9,193.88,18172.0,156.4384,157.0052,156.2116,157.0052,18172.0
2020-06-18 11:00:00,193.92,194.13,193.62,193.79,10942.0,157.0376,157.2077,156.7947,156.9323,10942.0
2020-06-18 11:10:00,193.64,194.37,193.59,194.37,10620.0,156.8109,157.402,156.7704,157.402,10620.0
2020-06-18 11:20:00,194.34,194.68,194.02,194.07,12469.0,157.3777,157.6531,157.1186,157.1591,12469.0
2020-06-18 11:30:00,194.07,194.76,194.07,194.71,5304.0,157.1591,157.7178,157.1591,157.6774,5304.0
2020-06-18 11:40:00,194.76,195.18,194.76,195.16,7723.0,157.7178,158.058,157.7178,158.0418,7723.0
2020-06-18 11:50:00,195.15,195.2,194.72,194.82,5790.0,158.0337,158.0742,157.6855,157.7664,5790.0
2020-06-18 12:00:00,194.68,194.74,194.31,194.72,9771.0,157.6531,157.7017,157.3534,157.6855,9771.0
2020-06-18 12:10:00,194.66,195.05,194.31,194.31,8157.0,157.6369,157.9527,157.3534,157.3534,8157.0
2020-06-18 12:20:00,194.31,194.54,194.0,194.13,11936.0,157.3534,157.5397,157.1024,157.2077,11936.0
2020-06-18 12:30:00,194.22,194.71,194.1,194.55,9130.0,157.2806,157.6774,157.1834,157.5478,9130.0
2020-06-18 12:40:00,194.62,195.1,194.59,195.1,6164.0,157.6045,157.9932,157.5802,157.9932,6164.0
2020-06-18 12:50:00,195.08,195.16,194.73,195.16,17226.0,157.977,158.0418,157.6936,158.0418,17226.0
2020-06-18 13:00:00,195.13,195.93,195.13,195.5,6570.0,158.0175,158.6653,158.0175,158.3171,6570.0
2020-06-18 13:10:00,195.58,196.03,195.35,196.03,3800.0,158.3819,158.7463,158.1956,158.7463,3800.0
2020-06-18 13:20:00,196.06,196.11,195.68,195.96,26541.0,158.7706,158.8111,158.4629,158.6896,26541.0
2020-06-18 13:30:00,195.82,196.18,195.53,196.1,5445.0,158.5762,158.8678,158.3414,158.803,5445.0
2020-06-18 13:40:00,196.03,196.61,195.93,196.53,6647.0,158.7463,159.216,158.6653,159.1512,6647.0
2020-06-18 13:50:00,196.46,196.59,196.3,196.47,3640.0,159.0945,159.1998,158.9649,159.1026,3640.0
2020-06-18 14:00:00,196.4,196.53,195.89,195.99,8058.0,159.0459,159.1512,158.6329,158.7139,8058.0
2020-06-18 14:10:00,195.93,196.21,195.67,196.21,7013.0,158.6653,158.8921,158.4548,158.8921,7013.0
2020-06-18 14:20:00,196.21,196.68,196.21,196.4,4300.0,158.8921,159.2727,158.8921,159.0459,4300.0
2020-06-18 14:30:00,196.26,196.81,196.09,196.75,10815.0,158.9326,159.3779,158.7949,159.3294,10815.0
2020-06-18 14:40:00,196.75,197.05,196.66,196.89,10828.0,159.3294,159.5723,159.2565,159.4427,10828.0
2020-06-18 14:50:00,196.88,197.08,196.6,196.63,12979.0,159.4346,159.5966,159.2079,159.2322,12979.0
2020-06-18 15:00:00,196.4,196.4,196.01,196.31,8200.0,159.0459,159.0459,158.7301,158.973,8200.0
2020-06-18 15:10:00,196.24,196.24,195.8,195.87,8690.0,158.9164,158.9164,158.56,158.6167,8690.0
2020-06-18 15:20:00,195.81,195.95,195.46,195.64,10216.0,158.5681,158.6815,158.2847,158.4305,10216.0
2020-06-18 15:30:00,195.65,195.9,195.52,195.7,16773.0,158.4386,158.641,158.3333,158.4791,16773.0
2020-06-18 15:40:00,195.61,195.73,195.22,195.51,16734.0,158.4062,158.5034,158.0904,158.3252,16734.0
2020-06-18 15:50:00,195.37,196.41,195.23,196.28,60115.0,158.2118,159.054,158.0985,158.9488,60115.0
2020-06-19 09:30:00,198.81,198.81,195.59,195.84,199621.0,160.9976,160.9976,158.39,158.5924,199621.0
2020-06-19 09:40:00,195.78,195.78,194.57,194.64,6981.0,158.5438,158.5438,157.564,157.6207,6981.0
2020-06-19 09:50:00,194.66,195.18,194.52,194.56,14256.0,157.6369,158.058,157.5235,157.5559,14256.0
2020-06-19 10:00:00,194.54,195.45,194.26,194.61,43998.0,157.5397,158.2766,157.3129,157.5964,43998.0
2020-06-19 10:10:00,194.6,195.04,193.91,195.03,26157.0,157.5883,157.9446,157.0295,157.9365,26157.0
2020-06-19 10:20:00,195.09,195.09,194.16,194.25,13038.0,157.9851,157.9851,157.232,157.3048,13038.0
2020-06-19 10:30:00,194.27,194.27,193.23,193.44,9836.0,157.321,157.321,156.4788,156.6489,9836.0
2020-06-19 10:40:00,193.45,194.1,193.23,194.0,76551.0,156.657,157.1834,156.4788,157.1024,76551.0
2020-06-19 10:50:00,194.0,194.58,193.9,194.0,25504.0,157.1024,157.5721,157.0214,157.1024,25504.0
2020-06-19 11:00:00,193.96,194.04,192.67,192.76,44445.0,157.07,157.1348,156.0254,156.0982,44445.0
2020-06-19 11:10:00,192.8,193.19,192.37,192.81,53716.0,156.1306,156.4465,155.7824,156.1387,53716.0
2020-06-19 11:20:00,192.79,192.93,192.46,192.93,21462.0,156.1225,156.2359,155.8553,156.2359,21462.0
2020-06-19 11:30:00,192.93,193.67,192.85,193.52,16388.0,156.2359,156.8352,156.1711,156.7137,16388.0
2020-06-19 11:40:00,193.59,193.66,192.97,193.06,13161.0,156.7704,156.8271,156.2683,156.3412,13161.0
2020-06-19 11:50:00,193.09,193.48,192.94,193.22,17067.0,156.3655,156.6813,156.244,156.4707,17067.0
2020-06-19 12:00:00,193.24,193.24,192.38,192.93,20172.0,156.4869,156.4869,155.7905,156.2359,20172.0
2020-06-19 12:10:00,192.94,192.99,191.61,191.61,35396.0,156.244,156.2845,155.167,155.167,35396.0
2020-06-19 12:20:00,191.56,192.29,191.39,192.14,22169.0,155.1265,155.7176,154.9888,155.5962,22169.0
2020-06-19 12:30:00,192.06,192.84,192.03,192.78,43424.0,155.5314,156.163,155.5071,156.1144,43424.0
2020-06-19 12:40:00,192.78,192.86,191.75,192.26,39699.0,156.1144,156.1792,155.2803,155.6933,39699.0
2020-06-19 12:50:00,192.3,192.66,191.95,192.65,17501.0,155.7257,156.0173,155.4423,156.0092,17501.0
2020-06-19 13:00:00,192.64,193.09,192.58,192.96,8896.0,156.0011,156.3655,155.9525,156.2602,8896.0
2020-06-19 13:10:00,192.94,193.45,192.83,193.19,13789.0,156.244,156.657,156.1549,156.4465,13789.0
2020-06-19 13:20:00,193.14,193.18,192.69,192.81,14085.0,156.406,156.4384,156.0415,156.1387,14085.0
2020-06-19 13:30:00,192.8,193.12,192.47,193.03,15578.0,156.1306,156.3898,155.8634,156.3169,15578.0
2020-06-19 13:40:00,193.11,193.44,192.71,192.99,10873.0,156.3817,156.6489,156.0577,156.2845,10873.0
2020-06-19 13:50:00,192.93,192.94,191.89,192.0,10630.0,156.2359,156.244,155.3937,155.4828,10630.0
2020-06-19 14:00:00,192.01,193.05,191.97,192.27,16992.0,155.4909,156.3331,155.4585,155.7014,16992.0
2020-06-19 14:10:00,192.18,192.18,191.38,191.52,16813.0,155.6285,155.6285,154.9807,155.0941,16813.0
2020-06-19 14:20:00,191.6,191.92,191.08,191.08,14687.0,155.1589,155.418,154.7378,154.7378,14687.0
2020-06-19 14:30:00,191.18,191.87,191.0,191.85,12261.0,154.8187,155.3775,154.673,155.3613,12261.0
2020-06-19 14:40:00,191.83,192.23,191.78,192.02,15731.0,155.3451,155.669,155.3046,155.499,15731.0
2020-06-19 14:50:00,192.04,193.46,191.89,193.29,12495.0,155.5152,156.6651,155.3937,156.5274,12495.0
2020-06-19 15:00:00,193.23,193.23,192.1,192.25,11054.0,156.4788,156.4788,155.5638,155.6852,11054.0
2020-06-19 15:10:00,192.31,192.91,192.06,192.77,19727.0,155.7338,156.2197,155.5314,156.1063,19727.0
2020-06-19 15:20:00,192.74,192.76,192.05,192.05,26041.0,156.082,156.0982,155.5233,155.5233,26041.0
2020-06-19 15:30:00,192.1,192.35,191.57,191.57,39424.0,155.5638,155.7662,155.1346,155.1346,39424.0
2020-06-19 15:40:00,191.55,191.68,190.82,191.06,41708.0,155.1184,155.2236,154.5272,154.7216,41708.0
2020-06-19 15:50:00,190.99,191.42,190.46,190.7,156511.0,154.6649,155.0131,154.2357,154.43,156511.0
2020-06-22 09:30:00,191.0,191.0,187.21,187.59,34404.0,154.673,154.673,151.6038,151.9115,34404.0
2020-06-22 09:40:00,187.5,189.65,187.1,189.65,26653.0,151.8387,153.5797,151.5147,153.5797,26653.0
2020-06-22 09:50:00,189.74,190.37,188.31,189.14,19260.0,153.6526,154.1628,152.4946,153.1667,19260.0
2020-06-22 10:00:00,189.73,190.8,189.47,190.77,12875.0,153.6445,154.511,153.434,154.4867,12875.0
2020-06-22 10:10:00,190.75,191.51,190.38,190.89,11878.0,154.4705,155.086,154.1709,154.5839,11878.0
2020-06-22 10:20:00,190.96,191.63,190.71,191.62,9267.0,154.6406,155.1832,154.4381,155.1751,9267.0
2020-06-22 10:30:00,191.58,192.12,190.63,190.63,11126.0,155.1427,155.58,154.3733,154.3733,11126.0
2020-06-22 10:40:00,190.75,191.1,190.21,190.21,7373.0,154.4705,154.754,154.0332,154.0332,7373.0
2020-06-22 10:50:00,190.52,190.97,190.52,190.56,7616.0,154.2843,154.6487,154.2843,154.3167,7616.0
2020-06-22 11:00:00,190.34,190.6,190.34,190.36,4582.0,154.1385,154.3491,154.1385,154.1547,4582.0
2020-06-22 11:10:00,190.34,190.51,190.07,190.17,5061.0,154.1385,154.2762,153.9199,154.0008,5061.0
2020-06-22 11:20:00,190.16,191.12,189.9,190.79,13097.0,153.9927,154.7702,153.7822,154.5029,13097.0
2020-06-22 11:30:00,190.72,190.78,190.18,190.26,3360.0,154.4462,154.4948,154.0089,154.0737,3360.0
2020-06-22 11:40:00,190.17,190.33,189.69,189.7,4741.0,154.0008,154.1304,153.6121,153.6202,4741.0
2020-06-22 11:50:00,189.9,189.98,189.72,189.78,6138.0,153.7822,153.847,153.6364,153.685,6138.0
2020-06-22 12:00:00,189.84,189.84,189.39,189.84,3640.0,153.7336,153.7336,153.3692,153.7336,3640.0
2020-06-22 12:10:00,189.78,189.99,189.71,189.85,5403.0,153.685,153.8551,153.6283,153.7417,5403.0
2020-06-22 12:20:00,189.94,189.94,189.24,189.34,5263.0,153.8146,153.8146,153.2477,153.3287,5263.0
2020-06-22 12:30:00,189.25,189.29,188.75,188.75,5448.0,153.2558,153.2882,152.8509,152.8509,5448.0
2020-06-22 12:40:00,188.74,189.18,188.73,189.17,3256.0,152.8428,153.1991,152.8347,153.191,3256.0
2020-06-22 12:50:00,189.24,189.24,188.62,188.62,7299.0,153.2477,153.2477,152.7456,152.7456,7299.0
2020-06-22 13:00:00,188.6,188.82,188.52,188.82,4923.0,152.7294,152.9076,152.6647,152.9076,4923.0
2020-06-22 13:10:00,188.94,189.75,188.78,189.75,8944.0,153.0048,153.6607,152.8752,153.6607,8944.0
2020-06-22 13:20:00,189.68,189.68,189.14,189.53,12375.0,153.604,153.604,153.1667,153.4826,12375.0
2020-06-22 13:30:00,189.53,189.82,189.39,189.58,5451.0,153.4826,153.7174,153.3692,153.5231,5451.0
2020-06-22 13:40:00,189.61,189.83,189.53,189.54,6661.0,153.5473,153.7255,153.4826,153.4907,6661.0
2020-06-22 13:50:00,189.57,189.6,189.33,189.59,4808.0,153.515,153.5392,153.3206,153.5311,4808.0
2020-06-22 14:00:00,189.51,189.51,188.89,189.29,6503.0,153.4664,153.4664,152.9643,153.2882,6503.0
2020-06-22 14:10:00,189.31,189.81,189.31,189.61,11121.0,153.3044,153.7093,153.3044,153.5473,11121.0
2020-06-22 14:20:00,189.54,189.74,189.49,189.59,7338.0,153.4907,153.6526,153.4502,153.5311,7338.0
2020-06-22 14:30:00,189.69,189.88,189.56,189.84,7212.0,153.6121,153.766,153.5069,153.7336,7212.0
2020-06-22 14:40:00,189.83,190.05,189.82,189.94,9612.0,153.7255,153.9037,153.7174,153.8146,9612.0
2020-06-22 14:50:00,189.93,190.39,189.93,190.39,8941.0,153.8065,154.179,153.8065,154.179,8941.0
2020-06-22 15:00:00,190.29,190.29,189.73,189.83,10090.0,154.098,154.098,153.6445,153.7255,10090.0
2020-06-22 15:10:00,189.87,189.87,189.57,189.77,19875.0,153.7579,153.7579,153.515,153.6769,19875.0
2020-06-22 15:20:00,189.71,190.0,189.6,189.95,19812.0,153.6283,153.8632,153.5392,153.8227,19812.0
2020-06-22 15:30:00,189.99,190.47,189.82,190.47,20217.0,153.8551,154.2438,153.7174,154.2438,20217.0
2020-06-22 15:40:00,190.48,190.78,190.02,190.18,19374.0,154.2519,154.4948,153.8794,154.0089,19374.0
2020-06-22 15:50:00,189.99,190.56,189.57,190.24,105402.0,153.8551,154.3167,153.515,154.0575,105402.0
2020-06-23 09:30:00,191.77,192.48,191.56,191.93,28818.0,155.2965,155.8715,155.1265,155.4261,28818.0
2020-06-23 09:40:00,191.73,191.9,190.67,190.67,12772.0,155.2641,155.4018,154.4057,154.4057,12772.0
2020-06-23 09:50:00,190.54,191.01,190.23,190.62,5600.0,154.3005,154.6811,154.0494,154.3652,5600.0
2020-06-23 10:00:00,190.76,190.96,190.4,190.78,4691.0,154.4786,154.6406,154.1871,154.4948,4691.0
2020-06-23 10:10:00,190.62,190.97,190.57,190.6,7977.0,154.3652,154.6487,154.3248,154.3491,7977.0
2020-06-23 10:20:00,190.66,190.66,189.73,189.82,3664.0,154.3976,154.3976,153.6445,153.7174,3664.0
2020-06-23 10:30:00,189.5,189.95,189.5,189.72,15736.0,153.4583,153.8227,153.4583,153.6364,15736.0
2020-06-23 10:40:00,189.79,189.87,188.64,188.77,15195.0,153.6931,153.7579,152.7618,152.8671,15195.0
2020-06-23 10:50:00,188.74,189.06,188.57,189.06,8583.0,152.8428,153.102,152.7051,153.102,8583.0
2020-06-23 11:00:00,188.75,189.53,188.75,189.17,8231.0,152.8509,153.4826,152.8509,153.191,8231.0
2020-06-23 11:10:00,189.19,189.25,188.64,188.75,5550.0,153.2072,153.2558,152.7618,152.8509,5550.0
2020-06-23 11:20:00,188.66,189.0,188.28,188.67,11983.0,152.778,153.0534,152.4703,152.7861,11983.0
2020-06-23 11:30:00,188.81,189.01,188.77,188.79,3951.0,152.8995,153.0615,152.8671,152.8833,3951.0
2020-06-23 11:40:00,188.92,188.92,188.27,188.32,4922.0,152.9886,152.9886,152.4622,152.5027,4922.0
2020-06-23 11:50:00,188.3,188.71,188.21,188.58,2020.0,152.4865,152.8185,152.4136,152.7132,2020.0
2020-06-23 12:00:00,188.57,188.61,188.32,188.5,6698.0,152.7051,152.7375,152.5027,152.6485,6698.0
2020-06-23 12:10:00,188.53,188.97,188.45,188.97,11062.0,152.6728,153.0291,152.608,153.0291,11062.0
2020-06-23 12:20:00,189.01,189.48,189.01,189.38,4852.0,153.0615,153.4421,153.0615,153.3611,4852.0
2020-06-23 12:30:00,189.41,189.41,188.8,188.86,8571.0,153.3854,153.3854,152.8914,152.94,8571.0
2020-06-23 12:40:00,188.89,188.9,188.59,188.76,5485.0,152.9643,152.9724,152.7213,152.859,5485.0
2020-06-23 12:50:00,188.91,188.93,188.54,188.54,7902.0,152.9805,152.9967,152.6809,152.6809,7902.0
2020-06-23 13:00:00,188.55,188.55,188.06,188.17,8361.0,152.689,152.689,152.2921,152.3812,8361.0
2020-06-23 13:10:00,188.13,188.68,188.08,188.68,4610.0,152.3488,152.7942,152.3083,152.7942,4610.0
2020-06-23 13:20:00,188.57,189.12,188.56,189.05,4995.0,152.7051,153.1505,152.697,153.0939,4995.0
2020-06-23 13:30:00,189.09,189.09,188.75,188.93,4107.0,153.1262,153.1262,152.8509,152.9967,4107.0
2020-06-23 13:40:00,188.93,188.94,188.56,188.65,3662.0,152.9967,153.0048,152.697,152.7699,3662.0
2020-06-23 13:50:00,188.65,188.96,188.56,188.56,7000.0,152.7699,153.021,152.697,152.697,7000.0
2020-06-23 14:00:00,188.51,188.51,188.11,188.44,4096.0,152.6566,152.6566,152.3326,152.5999,4096.0
2020-06-23 14:10:00,188.55,188.62,188.28,188.52,5673.0,152.689,152.7456,152.4703,152.6647,5673.0
2020-06-23 14:20:00,188.62,189.11,188.62,189.04,5058.0,152.7456,153.1424,152.7456,153.0858,5058.0
2020-06-23 14:30:00,189.22,189.29,189.08,189.1,3869.0,153.2315,153.2882,153.1181,153.1343,3869.0
2020-06-23 14:40:00,189.16,189.16,188.71,188.83,4527.0,153.1829,153.1829,152.8185,152.9157,4527.0
2020-06-23 14:50:00,188.8,189.24,188.59,189.22,12754.0,152.8914,153.2477,152.7213,153.2315,12754.0
2020-06-23 15:00:00,189.14,189.15,188.78,188.82,7815.0,153.1667,153.1748,152.8752,152.9076,7815.0
2020-06-23 15:10:00,188.9,189.08,188.77,189.02,7251.0,152.9724,153.1181,152.8671,153.0696,7251.0
2020-06-23 15:20:00,189.01,189.12,188.67,188.89,14948.0,153.0615,153.1505,152.7861,152.9643,14948.0
2020-06-23 15:30:00,188.95,189.11,188.88,188.95,8962.0,153.0129,153.1424,152.9562,153.0129,8962.0
2020-06-23 15:40:00,188.92,189.01,188.71,188.9,12002.0,152.9886,153.0615,152.8185,152.9724,12002.0
2020-06-23 15:50:00,188.87,188.98,188.08,188.24,79553.0,152.9481,153.0372,152.3083,152.4379,79553.0
2020-06-24 09:30:00,187.0,190.55,186.36,189.75,72708.0,151.4338,154.3086,150.9155,153.6607,72708.0
2020-06-24 09:40:00,189.98,190.69,189.36,190.59,14653.0,153.847,154.4219,153.3449,154.341,14653.0
2020-06-24 09:50:00,190.55,190.76,190.06,190.46,17723.0,154.3086,154.4786,153.9118,154.2357,17723.0
2020-06-24 10:00:00,190.48,190.92,190.03,190.31,13901.0,154.2519,154.6082,153.8875,154.1142,13901.0
2020-06-24 10:10:00,190.1,190.45,189.54,189.59,14294.0,153.9442,154.2276,153.4907,153.5311,14294.0
2020-06-24 10:20:00,189.69,190.42,189.65,189.7,8125.0,153.6121,154.2033,153.5797,153.6202,8125.0
2020-06-24 10:30:00,189.49,189.49,188.47,188.47,21734.0,153.4502,153.4502,152.6242,152.6242,21734.0
2020-06-24 10:40:00,188.58,188.98,188.43,188.98,14690.0,152.7132,153.0372,152.5918,153.0372,14690.0
2020-06-24 10:50:00,189.04,189.04,188.43,188.66,13350.0,153.0858,153.0858,152.5918,152.778,13350.0
2020-06-24 11:00:00,188.6,188.77,187.75,187.97,14447.0,152.7294,152.8671,152.0411,152.2193,14447.0
2020-06-24 11:10:00,188.01,188.23,187.16,187.26,39117.0,152.2517,152.4298,151.5633,151.6443,39117.0
2020-06-24 11:20:00,187.34,187.77,187.29,187.71,30230.0,151.7091,152.0573,151.6686,152.0087,30230.0
2020-06-24 11:30:00,187.58,187.72,187.11,187.18,32071.0,151.9034,152.0168,151.5228,151.5795,32071.0
2020-06-24 11:40:00,187.3,187.3,186.44,186.61,14565.0,151.6767,151.6767,150.9803,151.1179,14565.0
2020-06-24 11:50:00,186.71,187.67,186.67,187.67,18342.0,151.1989,151.9763,151.1665,151.9763,18342.0
2020-06-24 12:00:00,187.67,187.76,187.38,187.4,10930.0,151.9763,152.0492,151.7415,151.7577,10930.0
2020-06-24 12:10:00,187.58,188.35,187.37,188.35,11003.0,151.9034,152.527,151.7334,152.527,11003.0
2020-06-24 12:20:00,188.38,188.61,188.3,188.45,11020.0,152.5513,152.7375,152.4865,152.608,11020.0
2020-06-24 12:30:00,188.42,188.54,188.15,188.49,13182.0,152.5837,152.6809,152.365,152.6404,13182.0
2020-06-24 12:40:00,188.38,188.84,188.27,188.5,7805.0,152.5513,152.9238,152.4622,152.6485,7805.0
2020-06-24 12:50:00,188.35,188.56,188.13,188.24,5551.0,152.527,152.697,152.3488,152.4379,5551.0
2020-06-24 13:00:00,188.42,188.43,188.04,188.04,7334.0,152.5837,152.5918,152.2759,152.2759,7334.0
2020-06-24 13:10:00,188.18,188.47,187.95,188.39,7400.0,152.3893,152.6242,152.2031,152.5594,7400.0
2020-06-24 13:20:00,188.31,188.31,187.52,187.62,11525.0,152.4946,152.4946,151.8549,151.9358,11525.0
2020-06-24 13:30:00,187.59,187.59,187.32,187.32,19862.0,151.9115,151.9115,151.6929,151.6929,19862.0
2020-06-24 13:40:00,187.4,187.53,187.01,187.48,9138.0,151.7577,151.8629,151.4418,151.8225,9138.0
2020-06-24 13:50:00,187.42,187.79,187.42,187.67,8854.0,151.7739,152.0735,151.7739,151.9763,8854.0
2020-06-24 14:00:00,187.66,187.89,187.14,187.78,10038.0,151.9682,152.1545,151.5471,152.0654,10038.0
2020-06-24 14:10:00,187.62,187.96,187.44,187.74,4377.0,151.9358,152.2112,151.7901,152.033,4377.0
2020-06-24 14:20:00,187.87,189.07,187.87,188.93,13111.0,152.1383,153.1101,152.1383,152.9967,13111.0
2020-06-24 14:30:00,188.98,189.2,188.76,189.05,16093.0,153.0372,153.2153,152.859,153.0939,16093.0
2020-06-24 14:40:00,189.08,189.32,188.5,188.53,46377.0,153.1181,153.3125,152.6485,152.6728,46377.0
2020-06-24 14:50:00,188.51,188.51,187.77,187.93,9317.0,152.6566,152.6566,152.0573,152.1869,9317.0
2020-06-24 15:00:00,188.1,188.73,188.05,188.16,7518.0,152.3245,152.8347,152.284,152.3731,7518.0
2020-06-24 15:10:00,188.28,189.0,188.0,188.95,8868.0,152.4703,153.0534,152.2436,153.0129,8868.0
2020-06-24 15:20:00,188.93,188.96,188.35,188.37,9471.0,152.9967,153.021,152.527,152.5432,9471.0
2020-06-24 15:30:00,188.29,189.02,188.13,189.02,20631.0,152.4784,153.0696,152.3488,153.0696,20631.0
2020-06-24 15:40:00,189.03,189.7,189.03,189.46,24489.0,153.0777,153.6202,153.0777,153.4259,24489.0
2020-06-24 15:50:00,189.62,189.72,189.12,189.53,87991.0,153.5554,153.6364,153.1505,153.4826,87991.0
2020-06-25 09:30:00,189.22,189.99,188.77,189.15,26024.0,153.2315,153.8551,152.8671,153.1748,26024.0
2020-06-25 09:40:00,188.91,189.04,187.91,188.25,13486.0,152.9805,153.0858,152.1707,152.446,13486.0
2020-06-25 09:50:00,188.49,188.71,188.16,188.56,25121.0,152.6404,152.8185,152.3731,152.697,25121.0
2020-06-25 10:00:00,188.61,189.08,188.61,188.89,37021.0,152.7375,153.1181,152.7375,152.9643,37021.0
2020-06-25 10:10:00,188.88,189.32,188.82,189.07,15245.0,152.9562,153.3125,152.9076,153.1101,15245.0
2020-06-25 10:20:00,189.11,189.45,189.11,189.17,6893.0,153.1424,153.4178,153.1424,153.191,6893.0
2020-06-25 10:30:00,189.25,189.39,188.98,188.98,12527.0,153.2558,153.3692,153.0372,153.0372,12527.0
2020-06-25 10:40:00,188.96,189.35,188.88,189.06,5865.0,153.021,153.3368,152.9562,153.102,5865.0
2020-06-25 10:50:00,189.11,189.28,188.82,188.98,8498.0,153.1424,153.2801,152.9076,153.0372,8498.0
2020-06-25 11:00:00,188.89,188.89,187.81,188.15,11185.0,152.9643,152.9643,152.0897,152.365,11185.0
2020-06-25 11:10:00,188.06,188.4,187.88,188.1,6416.0,152.2921,152.5675,152.1464,152.3245,6416.0
2020-06-25 11:20:00,188.06,188.23,187.87,187.92,4041.0,152.2921,152.4298,152.1383,152.1788,4041.0
2020-06-25 11:30:00,188.0,188.0,186.97,187.37,22009.0,152.2436,152.2436,151.4095,151.7334,22009.0
2020-06-25 11:40:00,187.31,187.4,186.93,187.3,17278.0,151.6848,151.7577,151.3771,151.6767,17278.0
2020-06-25 11:50:00,187.29,187.37,187.01,187.36,7298.0,151.6686,151.7334,151.4418,151.7253,7298.0
2020-06-25 12:00:00,187.36,187.67,187.3,187.55,19176.0,151.7253,151.9763,151.6767,151.8791,19176.0
2020-06-25 12:10:00,187.53,187.84,187.48,187.68,7333.0,151.8629,152.114,151.8225,151.9844,7333.0
2020-06-25 12:20:00,187.69,187.95,187.66,187.77,4509.0,151.9925,152.2031,151.9682,152.0573,4509.0
2020-06-25 12:30:00,187.84,188.17,187.67,188.04,6058.0,152.114,152.3812,151.9763,152.2759,6058.0
2020-06-25 12:40:00,187.93,188.47,187.91,188.3,7383.0,152.1869,152.6242,152.1707,152.4865,7383.0
2020-06-25 12:50:00,188.38,188.57,188.38,188.44,6823.0,152.5513,152.7051,152.5513,152.5999,6823.0
2020-06-25 13:00:00,188.38,188.44,188.2,188.2,6238.0,152.5513,152.5999,152.4055,152.4055,6238.0
2020-06-25 13:10:00,188.24,188.53,188.23,188.35,5038.0,152.4379,152.6728,152.4298,152.527,5038.0
2020-06-25 13:20:00,188.46,188.56,188.32,188.46,6171.0,152.6161,152.697,152.5027,152.6161,6171.0
2020-06-25 13:30:00,188.43,188.43,188.01,188.36,8150.0,152.5918,152.5918,152.2517,152.5351,8150.0
2020-06-25 13:40:00,188.39,188.51,187.89,188.01,7318.0,152.5594,152.6566,152.1545,152.2517,7318.0
2020-06-25 13:50:00,188.03,188.61,188.01,188.42,25874.0,152.2679,152.7375,152.2517,152.5837,25874.0
2020-06-25 14:00:00,188.31,188.73,188.31,188.6,6205.0,152.4946,152.8347,152.4946,152.7294,6205.0
2020-06-25 14:10:00,188.63,188.8,188.55,188.62,5616.0,152.7537,152.8914,152.689,152.7456,5616.0
2020-06-25 14:20:00,188.66,188.95,188.66,188.82,5687.0,152.778,153.0129,152.778,152.9076,5687.0
2020-06-25 14:30:00,188.55,188.78,188.47,188.6,12816.0,152.689,152.8752,152.6242,152.7294,12816.0
2020-06-25 14:40:00,188.65,188.94,188.51,188.9,5790.0,152.7699,153.0048,152.6566,152.9724,5790.0
2020-06-25 14:50:00,188.91,189.29,188.87,189.21,4405.0,152.9805,153.2882,152.9481,153.2234,4405.0
2020-06-25 15:00:00,189.11,189.69,188.99,189.45,8404.0,153.1424,153.6121,153.0453,153.4178,8404.0
2020-06-25 15:10:00,189.58,189.91,189.38,189.88,9966.0,153.5231,153.7903,153.3611,153.766,9966.0
2020-06-25 15:20:00,189.88,190.13,189.8,189.95,8681.0,153.766,153.9684,153.7012,153.8227,8681.0
2020-06-25 15:30:00,189.85,190.15,189.49,189.53,13822.0,153.7417,153.9846,153.4502,153.4826,13822.0
2020-06-25 15:40:00,189.63,189.89,189.51,189.85,19831.0,153.5635,153.7741,153.4664,153.7417,19831.0
2020-06-25 15:50:00,190.13,191.14,190.05,190.95,57092.0,153.9684,154.7863,153.9037,154.6325,57092.0
2020-06-26 09:30:00,190.65,192.77,189.02,192.59,15838.0,154.3895,156.1063,153.0696,155.9606,15838.0
2020-06-26 09:40:00,192.84,193.29,191.19,191.39,9667.0,156.163,156.5274,154.8268,154.9888,9667.0
2020-06-26 09:50:00,191.62,191.97,190.65,190.91,7495.0,155.1751,155.4585,154.3895,154.6001,7495.0
2020-06-26 10:00:00,190.73,191.63,190.73,191.07,12772.0,154.4543,155.1832,154.4543,154.7297,12772.0
2020-06-26 10:10:00,190.67,191.1,190.49,190.49,6739.0,154.4057,154.754,154.26,154.26,6739.0
2020-06-26 10:20:00,190.58,190.68,190.02,190.24,14369.0,154.3329,154.4138,153.8794,154.0575,14369.0
2020-06-26 10:30:00,190.33,190.67,189.54,189.69,11069.0,154.1304,154.4057,153.4907,153.6121,11069.0
2020-06-26 10:40:00,189.73,190.33,189.62,189.76,13438.0,153.6445,154.1304,153.5554,153.6688,13438.0
2020-06-26 10:50:00,189.73,190.14,189.46,190.0,10983.0,153.6445,153.9765,153.4259,153.8632,10983.0
2020-06-26 11:00:00,190.04,190.92,190.04,190.71,15105.0,153.8956,154.6082,153.8956,154.4381,15105.0
2020-06-26 11:10:00,190.75,191.48,190.67,191.18,14609.0,154.4705,155.0617,154.4057,154.8187,14609.0
2020-06-26 11:20:00,191.16,191.18,190.59,190.91,10395.0,154.8025,154.8187,154.341,154.6001,10395.0
2020-06-26 11:30:00,190.98,191.39,190.4,191.15,14055.0,154.6568,154.9888,154.1871,154.7944,14055.0
2020-06-26 11:40:00,191.24,191.32,190.88,191.07,12688.0,154.8673,154.9321,154.5758,154.7297,12688.0
2020-06-26 11:50:00,191.12,191.93,190.95,191.76,9025.0,154.7702,155.4261,154.6325,155.2884,9025.0
2020-06-26 12:00:00,191.73,192.06,191.38,191.75,14620.0,155.2641,155.5314,154.9807,155.2803,14620.0
2020-06-26 12:10:00,191.67,191.88,191.1,191.1,11697.0,155.2155,155.3856,154.754,154.754,11697.0
2020-06-26 12:20:00,191.09,191.55,190.92,191.42,13940.0,154.7459,155.1184,154.6082,155.0131,13940.0
2020-06-26 12:30:00,191.45,191.68,191.16,191.37,9408.0,155.0374,155.2236,154.8025,154.9726,9408.0
2020-06-26 12:40:00,191.37,191.37,191.17,191.35,7591.0,154.9726,154.9726,154.8106,154.9564,7591.0
2020-06-26 12:50:00,191.29,191.52,191.09,191.48,8499.0,154.9078,155.0941,154.7459,155.0617,8499.0
2020-06-26 13:00:00,191.4,191.62,191.24,191.32,6250.0,154.9969,155.1751,154.8673,154.9321,6250.0
2020-06-26 13:10:00,191.33,191.36,190.89,190.89,6400.0,154.9402,154.9645,154.5839,154.5839,6400.0
2020-06-26 13:20:00,190.97,191.3,190.77,190.79,10255.0,154.6487,154.9159,154.4867,154.5029,10255.0
2020-06-26 13:30:00,190.79,191.15,190.72,191.11,8590.0,154.5029,154.7944,154.4462,154.7621,8590.0
2020-06-26 13:40:00,191.1,191.19,190.78,190.98,7504.0,154.754,154.8268,154.4948,154.6568,7504.0
2020-06-26 13:50:00,190.96,191.02,190.61,190.79,7403.0,154.6406,154.6892,154.3572,154.5029,7403.0
2020-06-26 14:00:00,190.77,191.05,190.51,190.87,32857.0,154.4867,154.7135,154.2762,154.5677,32857.0
2020-06-26 14:10:00,190.93,191.25,190.44,191.22,23905.0,154.6163,154.8754,154.2195,154.8511,23905.0
2020-06-26 14:20:00,191.21,191.48,191.0,191.0,10718.0,154.843,155.0617,154.673,154.673,10718.0
2020-06-26 14:30:00,190.93,191.07,190.19,190.4,11295.0,154.6163,154.7297,154.017,154.1871,11295.0
2020-06-26 14:40:00,190.43,190.52,189.65,189.77,13541.0,154.2114,154.2843,153.5797,153.6769,13541.0
2020-06-26 14:50:00,189.68,189.94,188.93,189.15,18775.0,153.604,153.8146,152.9967,153.1748,18775.0
2020-06-26 15:00:00,189.15,189.56,189.11,189.31,15010.0,153.1748,153.5069,153.1424,153.3044,15010.0
2020-06-26 15:10:00,189.27,189.53,189.0,189.0,14748.0,153.272,153.4826,153.0534,153.0534,14748.0
2020-06-26 15:20:00,189.18,189.27,188.74,189.17,23089.0,153.1991,153.272,152.8428,153.191,23089.0
2020-06-26 15:30:00,189.17,189.27,188.63,189.2,27459.0,153.191,153.272,152.7537,153.2153,27459.0
2020-06-26 15:40:00,189.16,189.65,189.0,189.0,47337.0,153.1829,153.5797,153.0534,153.0534,47337.0
2020-06-26 15:50:00,189.08,190.16,189.07,189.17,121739.0,153.1181,153.9927,153.1101,153.191,121739.0
2020-06-29 09:30:00,190.76,191.18,189.84,189.84,14668.0,154.4786,154.8187,153.7336,153.7336,14668.0
2020-06-29 09:40:00,189.65,190.26,189.12,189.61,7203.0,153.5797,154.0737,153.1505,153.5473,7203.0
2020-06-29 09:50:00,189.5,190.6,189.5,190.34,6509.0,153.4583,154.3491,153.4583,154.1385,6509.0
2020-06-29 10:00:00,190.62,191.41,190.48,190.71,4643.0,154.3652,155.005,154.2519,154.4381,4643.0
2020-06-29 10:10:00,190.39,191.14,190.3,191.11,2988.0,154.179,154.7863,154.1061,154.7621,2988.0
2020-06-29 10:20:00,191.14,191.73,191.08,191.15,6432.0,154.7863,155.2641,154.7378,154.7944,6432.0
2020-06-29 10:30:00,191.21,191.55,190.88,191.28,6914.0,154.843,155.1184,154.5758,154.8997,6914.0
2020-06-29 10:40:00,191.31,191.4,190.99,190.99,5772.0,154.924,154.9969,154.6649,154.6649,5772.0
2020-06-29 10:50:00,191.06,191.26,190.8,191.14,6906.0,154.7216,154.8835,154.511,154.7863,6906.0
2020-06-29 11:00:00,191.11,191.26,190.93,191.25,3801.0,154.7621,154.8835,154.6163,154.8754,3801.0
2020-06-29 11:10:00,191.26,191.26,190.9,191.03,10368.0,154.8835,154.8835,154.592,154.6973,10368.0
2020-06-29 11:20:00,191.36,191.36,190.88,191.06,4075.0,154.9645,154.9645,154.5758,154.7216,4075.0
2020-06-29 11:30:00,191.13,191.28,190.93,191.16,4175.0,154.7783,154.8997,154.6163,154.8025,4175.0
2020-06-29 11:40:00,191.13,191.4,191.08,191.13,4450.0,154.7783,154.9969,154.7378,154.7783,4450.0
2020-06-29 11:50:00,191.17,191.23,190.73,190.76,3490.0,154.8106,154.8592,154.4543,154.4786,3490.0
2020-06-29 12:00:00,190.7,190.84,190.42,190.47,3790.0,154.43,154.5434,154.2033,154.2438,3790.0
2020-06-29 12:10:00,190.37,190.64,190.22,190.47,6073.0,154.1628,154.3814,154.0413,154.2438,6073.0
2020-06-29 12:20:00,190.39,190.66,190.27,190.53,2303.0,154.179,154.3976,154.0818,154.2924,2303.0
2020-06-29 12:30:00,190.5,190.51,189.72,189.73,5404.0,154.2681,154.2762,153.6364,153.6445,5404.0
2020-06-29 12:40:00,189.73,190.41,189.73,190.39,25725.0,153.6445,154.1952,153.6445,154.179,25725.0
2020-06-29 12:50:00,190.28,190.5,190.25,190.5,3210.0,154.0899,154.2681,154.0656,154.2681,3210.0
2020-06-29 13:00:00,190.5,190.5,190.22,190.35,5700.0,154.2681,154.2681,154.0413,154.1466,5700.0
2020-06-29 13:10:00,190.23,190.36,189.98,190.31,2900.0,154.0494,154.1547,153.847,154.1142,2900.0
2020-06-29 13:20:00,190.28,190.76,190.06,190.32,16294.0,154.0899,154.4786,153.9118,154.1223,16294.0
2020-06-29 13:30:00,190.4,190.98,190.3,190.96,7614.0,154.1871,154.6568,154.1061,154.6406,7614.0
2020-06-29 13:40:00,190.96,191.1,190.94,190.97,2280.0,154.6406,154.754,154.6244,154.6487,2280.0
2020-06-29 13:50:00,190.98,191.12,190.86,190.87,3191.0,154.6568,154.7702,154.5596,154.5677,3191.0
2020-06-29 14:00:00,190.78,191.01,190.74,190.87,3208.0,154.4948,154.6811,154.4624,154.5677,3208.0
2020-06-29 14:10:00,190.85,190.98,190.79,190.8,3426.0,154.5515,154.6568,154.5029,154.511,3426.0
2020-06-29 14:20:00,190.76,190.76,190.43,190.46,2300.0,154.4786,154.4786,154.2114,154.2357,2300.0
2020-06-29 14:30:00,190.48,190.49,190.03,190.03,9112.0,154.2519,154.26,153.8875,153.8875,9112.0
2020-06-29 14:40:00,190.11,190.46,190.09,190.46,9000.0,153.9522,154.2357,153.9361,154.2357,9000.0
2020-06-29 14:50:00,190.5,190.65,190.37,190.51,10156.0,154.2681,154.3895,154.1628,154.2762,10156.0
2020-06-29 15:00:00,190.55,190.69,190.31,190.31,5603.0,154.3086,154.4219,154.1142,154.1142,5603.0
2020-06-29 15:10:00,190.3,190.38,190.05,190.27,8090.0,154.1061,154.1709,153.9037,154.0818,8090.0
2020-06-29 15:20:00,190.29,190.39,190.18,190.25,5395.0,154.098,154.179,154.0089,154.0656,5395.0
2020-06-29 15:30:00,190.24,190.46,190.16,190.25,12589.0,154.0575,154.2357,153.9927,154.0656,12589.0
2020-06-29 15:40:00,190.25,190.43,190.03,190.2,12628.0,154.0656,154.2114,153.8875,154.0251,12628.0
2020-06-29 15:50:00,190.46,191.11,190.14,191.1,44429.0,154.2357,154.7621,153.9765,154.754,44429.0
2020-06-30 09:30:00,191.29,193.12,191.29,193.12,15011.0,154.9078,156.3898,154.9078,156.3898,15011.0
2020-06-30 09:40:00,193.08,193.6,192.94,192.94,8868.0,156.3574,156.7785,156.244,156.244,8868.0
2020-06-30 09:50:00,192.96,192.96,191.16,191.18,20431.0,156.2602,156.2602,154.8025,154.8187,20431.0
2020-06-30 10:00:00,192.07,192.79,191.93,192.44,8767.0,155.5395,156.1225,155.4261,155.8391,8767.0
2020-06-30 10:10:00,192.51,192.92,191.97,192.77,7523.0,155.8958,156.2278,155.4585,156.1063,7523.0
2020-06-30 10:20:00,192.8,193.17,192.62,192.62,6465.0,156.1306,156.4303,155.9849,155.9849,6465.0
2020-06-30 10:30:00,192.67,193.0,192.44,192.68,6716.0,156.0254,156.2926,155.8391,156.0335,6716.0
2020-06-30 10:40:00,192.64,193.14,192.54,192.86,7057.0,156.0011,156.406,155.9201,156.1792,7057.0
2020-06-30 10:50:00,192.73,193.34,192.6,192.68,6519.0,156.0739,156.5679,155.9687,156.0335,6519.0
2020-06-30 11:00:00,192.5,193.15,192.34,193.02,5930.0,155.8877,156.4141,155.7581,156.3088,5930.0
2020-06-30 11:10:00,193.07,193.52,193.07,193.3,6628.0,156.3493,156.7137,156.3493,156.5355,6628.0
2020-06-30 11:20:00,192.99,193.1,192.74,193.08,3846.0,156.2845,156.3736,156.082,156.3574,3846.0
2020-06-30 11:30:00,192.86,192.95,192.11,192.21,19887.0,156.1792,156.2521,155.5719,155.6528,19887.0
2020-06-30 11:40:00,192.24,192.68,192.24,192.66,9772.0,155.6771,156.0335,155.6771,156.0173,9772.0
2020-06-30 11:50:00,192.6,193.02,192.6,192.86,5228.0,155.9687,156.3088,155.9687,156.1792,5228.0
2020-06-30 12:00:00,192.81,192.81,192.39,192.57,3437.0,156.1387,156.1387,155.7986,155.9444,3437.0
2020-06-30 12:10:00,192.57,192.71,192.46,192.54,10849.0,155.9444,156.0577,155.8553,155.9201,10849.0
2020-06-30 12:20:00,192.54,192.67,192.26,192.5,5170.0,155.9201,156.0254,155.6933,155.8877,5170.0
2020-06-30 12:30:00,192.44,192.44,192.01,192.33,4732.0,155.8391,155.8391,155.4909,155.75,4732.0
2020-06-30 12:40:00,192.32,192.32,191.9,191.98,6794.0,155.7419,155.7419,155.4018,155.4666,6794.0
2020-06-30 12:50:00,192.17,192.17,191.65,191.75,3674.0,155.6204,155.6204,155.1993,155.2803,3674.0
2020-06-30 13:00:00,191.69,191.74,191.26,191.46,6561.0,155.2317,155.2722,154.8835,155.0455,6561.0
2020-06-30 13:10:00,191.38,191.74,191.28,191.64,9061.0,154.9807,155.2722,154.8997,155.1913,9061.0
2020-06-30 13:20:00,191.62,191.69,191.31,191.35,6177.0,155.1751,155.2317,154.924,154.9564,6177.0
2020-06-30 13:30:00,191.24,191.24,190.6,190.69,7036.0,154.8673,154.8673,154.3491,154.4219,7036.0
2020-06-30 13:40:00,190.75,190.76,190.33,190.51,9283.0,154.4705,154.4786,154.1304,154.2762,9283.0
2020-06-30 13:50:00,190.47,190.64,190.24,190.38,10938.0,154.2438,154.3814,154.0575,154.1709,10938.0
2020-06-30 14:00:00,190.28,190.28,189.68,189.72,13034.0,154.0899,154.0899,153.604,153.6364,13034.0
2020-06-30 14:10:00,189.71,189.77,189.09,189.32,18348.0,153.6283,153.6769,153.1262,153.3125,18348.0
2020-06-30 14:20:00,189.38,189.56,189.25,189.42,14078.0,153.3611,153.5069,153.2558,153.3935,14078.0
2020-06-30 14:30:00,189.38,189.55,189.23,189.33,7507.0,153.3611,153.4988,153.2396,153.3206,7507.0
2020-06-30 14:40:00,189.4,189.75,189.31,189.58,9945.0,153.3773,153.6607,153.3044,153.5231,9945.0
2020-06-30 14:50:00,189.58,189.8,189.54,189.67,6974.0,153.5231,153.7012,153.4907,153.5959,6974.0
2020-06-30 15:00:00,189.57,189.84,189.35,189.69,11699.0,153.515,153.7336,153.3368,153.6121,11699.0
2020-06-30 15:10:00,189.66,189.87,189.49,189.87,12594.0,153.5878,153.7579,153.4502,153.7579,12594.0
2020-06-30 15:20:00,189.94,190.17,189.72,189.86,14156.0,153.8146,154.0008,153.6364,153.7498,14156.0
2020-06-30 15:30:00,189.83,190.3,189.77,190.26,19345.0,153.7255,154.1061,153.6769,154.0737,19345.0
2020-06-30 15:40:00,190.29,190.91,190.28,190.66,37596.0,154.098,154.6001,154.0899,154.3976,37596.0
2020-06-30 15:50:00,190.69,192.86,190.66,191.88,144998.0,154.4219,156.1792,154.3976,155.3856,144998.0
2020-07-01 09:30:00,191.67,193.89,191.22,193.67,13040.0,155.2155,157.0133,154.8511,156.8352,13040.0
2020-07-01 09:40:00,193.9,195.21,193.77,195.2,13833.0,157.0214,158.0823,156.9161,158.0742,13833.0
2020-07-01 09:50:00,195.17,195.52,194.93,195.35,9963.0,158.0499,158.3333,157.8555,158.1956,9963.0
2020-07-01 10:00:00,195.59,196.18,195.59,195.93,12235.0,158.39,158.8678,158.39,158.6653,12235.0
2020-07-01 10:10:00,195.97,196.5,195.97,196.0,3872.0,158.6977,159.1269,158.6977,158.722,3872.0
2020-07-01 10:20:00,195.88,195.98,195.36,195.5,6350.0,158.6248,158.7058,158.2037,158.3171,6350.0
2020-07-01 10:30:00,195.6,195.79,195.33,195.41,2986.0,158.3981,158.5519,158.1794,158.2442,2986.0
2020-07-01 10:40:00,195.53,195.67,195.12,195.12,4673.0,158.3414,158.4548,158.0094,158.0094,4673.0
2020-07-01 10:50:00,195.07,195.91,195.07,195.91,2201.0,157.9689,158.6491,157.9689,158.6491,2201.0
2020-07-01 11:00:00,195.99,196.01,195.63,195.98,4400.0,158.7139,158.7301,158.4224,158.7058,4400.0
2020-07-01 11:10:00,195.89,196.44,195.65,196.39,11431.0,158.6329,159.0783,158.4386,159.0378,11431.0
2020-07-01 11:20:00,196.26,196.49,196.02,196.02,5470.0,158.9326,159.1188,158.7382,158.7382,5470.0
2020-07-01 11:30:00,196.16,196.3,196.16,196.24,2614.0,158.8516,158.9649,158.8516,158.9164,2614.0
2020-07-01 11:40:00,196.18,196.78,196.18,196.78,4262.0,158.8678,159.3537,158.8678,159.3537,4262.0
2020-07-01 11:50:00,196.77,196.88,196.19,196.33,7272.0,159.3456,159.4346,158.8759,158.9892,7272.0
2020-07-01 12:00:00,196.36,196.5,196.15,196.36,2976.0,159.0135,159.1269,158.8435,159.0135,2976.0
2020-07-01 12:10:00,196.32,197.05,196.29,197.05,6437.0,158.9811,159.5723,158.9569,159.5723,6437.0
2020-07-01 12:20:00,197.06,197.25,196.85,197.25,10394.0,159.5804,159.7343,159.4103,159.7343,10394.0
2020-07-01 12:30:00,197.29,197.84,197.29,197.84,4853.0,159.7667,160.2121,159.7667,160.2121,4853.0
2020-07-01 12:40:00,197.85,198.45,197.85,198.4,20606.0,160.2201,160.706,160.2201,160.6655,20606.0
2020-07-01 12:50:00,198.37,198.47,198.06,198.34,4481.0,160.6412,160.7222,160.3902,160.617,4481.0
2020-07-01 13:00:00,198.44,198.59,197.98,198.44,8017.0,160.6979,160.8194,160.3254,160.6979,8017.0
2020-07-01 13:10:00,198.43,199.26,198.43,199.15,10203.0,160.6898,161.362,160.6898,161.2729,10203.0
2020-07-01 13:20:00,199.25,199.48,199.05,199.36,8741.0,161.3539,161.5401,161.1919,161.443,8741.0
2020-07-01 13:30:00,199.27,199.73,198.99,199.73,10058.0,161.3701,161.7426,161.1433,161.7426,10058.0
2020-07-01 13:40:00,199.73,199.78,198.69,198.95,9883.0,161.7426,161.7831,160.9004,161.1109,9883.0
2020-07-01 13:50:00,198.94,199.27,198.9,199.26,5550.0,161.1028,161.3701,161.0704,161.362,5550.0
2020-07-01 14:00:00,199.35,199.46,198.73,199.17,7943.0,161.4349,161.5239,160.9328,161.2891,7943.0
2020-07-01 14:10:00,199.22,199.28,198.86,199.26,3119.0,161.3296,161.3782,161.0381,161.362,3119.0
2020-07-01 14:20:00,199.3,199.72,199.29,199.62,3561.0,161.3944,161.7345,161.3863,161.6535,3561.0
2020-07-01 14:30:00,199.58,199.68,199.25,199.58,7493.0,161.6211,161.7021,161.3539,161.6211,7493.0
2020-07-01 14:40:00,199.54,199.89,199.54,199.7,8765.0,161.5887,161.8722,161.5887,161.7183,8765.0
2020-07-01 14:50:00,199.73,200.12,199.65,200.01,8734.0,161.7426,162.0584,161.6778,161.9693,8734.0
2020-07-01 15:00:00,199.9,200.07,199.64,199.94,6234.0,161.8803,162.0179,161.6697,161.9126,6234.0
2020-07-01 15:10:00,199.94,199.94,199.48,199.48,26761.0,161.9126,161.9126,161.5401,161.5401,26761.0
2020-07-01 15:20:00,199.44,199.44,199.0,199.28,8051.0,161.5077,161.5077,161.1514,161.3782,8051.0
2020-07-01 15:30:00,199.31,199.61,199.12,199.46,19672.0,161.4025,161.6454,161.2486,161.5239,19672.0
2020-07-01 15:40:00,199.44,199.78,199.15,199.44,21732.0,161.5077,161.7831,161.2729,161.5077,21732.0
2020-07-01 15:50:00,199.41,199.85,198.86,199.16,66667.0,161.4834,161.8398,161.0381,161.281,66667.0
2020-07-02 09:30:00,201.01,202.03,198.69,198.91,19708.0,162.7791,163.6051,160.9004,161.0785,19708.0
2020-07-02 09:40:00,198.77,199.34,198.53,198.86,18471.0,160.9652,161.4268,160.7708,161.0381,18471.0
2020-07-02 09:50:00,198.99,199.4,198.77,199.38,15601.0,161.1433,161.4753,160.9652,161.4592,15601.0
2020-07-02 10:00:00,199.36,199.52,198.32,198.33,13497.0,161.443,161.5725,160.6008,160.6089,13497.0
2020-07-02 10:10:00,198.32,198.54,197.85,198.39,15071.0,160.6008,160.7789,160.2201,160.6574,15071.0
2020-07-02 10:20:00,198.33,198.47,198.04,198.16,8799.0,160.6089,160.7222,160.374,160.4712,8799.0
2020-07-02 10:30:00,198.23,199.18,198.22,198.81,12057.0,160.5279,161.2972,160.5198,160.9976,12057.0
2020-07-02 10:40:00,198.81,198.92,198.28,198.46,13037.0,160.9976,161.0866,160.5684,160.7141,13037.0
2020-07-02 10:50:00,198.48,198.82,198.28,198.33,13343.0,160.7303,161.0057,160.5684,160.6089,13343.0
2020-07-02 11:00:00,198.34,198.34,197.52,198.08,18414.0,160.617,160.617,159.9529,160.4064,18414.0
2020-07-02 11:10:00,197.9,198.2,197.6,198.2,8438.0,160.2606,160.5036,160.0177,160.5036,8438.0
2020-07-02 11:20:00,198.34,198.98,198.29,198.98,9906.0,160.617,161.1352,160.5765,161.1352,9906.0
2020-07-02 11:30:00,199.13,199.6,199.12,199.43,6376.0,161.2567,161.6373,161.2486,161.4996,6376.0
2020-07-02 11:40:00,199.43,199.6,198.7,198.94,10456.0,161.4996,161.6373,160.9085,161.1028,10456.0
2020-07-02 11:50:00,198.94,199.05,198.65,199.05,4757.0,161.1028,161.1919,160.868,161.1919,4757.0
2020-07-02 12:00:00,198.95,198.95,198.27,198.82,10116.0,161.1109,161.1109,160.5603,161.0057,10116.0
2020-07-02 12:10:00,198.84,199.05,198.8,198.91,6924.0,161.0219,161.1919,160.9895,161.0785,6924.0
2020-07-02 12:20:00,198.89,199.11,198.84,198.85,7000.0,161.0623,161.2405,161.0219,161.03,7000.0
2020-07-02 12:30:00,198.87,198.93,198.6,198.9,16753.0,161.0462,161.0947,160.8275,161.0704,16753.0
2020-07-02 12:40:00,198.84,199.16,198.78,198.91,8620.0,161.0219,161.281,160.9733,161.0785,8620.0
2020-07-02 12:50:00,198.84,198.97,198.54,198.69,6753.0,161.0219,161.1271,160.7789,160.9004,6753.0
2020-07-02 13:00:00,198.7,199.01,198.63,198.86,20465.0,160.9085,161.1595,160.8518,161.0381,20465.0
2020-07-02 13:10:00,198.83,199.04,198.79,198.84,16353.0,161.0138,161.1838,160.9814,161.0219,16353.0
2020-07-02 13:20:00,198.84,199.29,198.84,199.24,15588.0,161.0219,161.3863,161.0219,161.3458,15588.0
2020-07-02 13:30:00,199.15,200.27,199.15,200.27,7806.0,161.2729,162.1799,161.2729,162.1799,7806.0
2020-07-02 13:40:00,200.16,200.23,199.47,199.55,26800.0,162.0908,162.1475,161.532,161.5968,26800.0
2020-07-02 13:50:00,199.64,199.9,199.6,199.7,10300.0,161.6697,161.8803,161.6373,161.7183,10300.0
2020-07-02 14:00:00,199.63,199.68,199.49,199.51,6171.0,161.6616,161.7021,161.5482,161.5644,6171.0
2020-07-02 14:10:00,199.48,199.94,199.34,199.88,7444.0,161.5401,161.9126,161.4268,161.8641,7444.0
2020-07-02 14:20:00,199.86,200.06,199.66,199.8,10769.0,161.8479,162.0098,161.6859,161.7993,10769.0
2020-07-02 14:30:00,199.91,199.98,199.69,199.98,6030.0,161.8883,161.945,161.7102,161.945,6030.0
2020-07-02 14:40:00,199.95,199.98,199.72,199.79,5416.0,161.9207,161.945,161.7345,161.7912,5416.0
2020-07-02 14:50:00,199.8,199.95,199.73,199.83,4692.0,161.7993,161.9207,161.7426,161.8236,4692.0
2020-07-02 15:00:00,199.85,200.04,199.76,199.95,6347.0,161.8398,161.9936,161.7669,161.9207,6347.0
2020-07-02 15:10:00,199.99,200.2,199.91,200.05,3395.0,161.9531,162.1232,161.8883,162.0017,3395.0
2020-07-02 15:20:00,200.12,200.23,199.96,200.15,6264.0,162.0584,162.1475,161.9288,162.0827,6264.0
2020-07-02 15:30:00,200.05,200.24,199.95,200.15,18499.0,162.0017,162.1556,161.9207,162.0827,18499.0
2020-07-02 15:40:00,200.2,200.2,199.8,199.98,26378.0,162.1232,162.1232,161.7993,161.945,26378.0
2020-07-02 15:50:00,199.96,200.02,198.82,199.46,98740.0,161.9288,161.9774,161.0057,161.5239,98740.0
2020-07-06 09:30:00,202.24,203.59,199.88,200.22,26672.0,163.7752,164.8684,161.8641,162.1394,26672.0
2020-07-06 09:40:00,200.39,200.83,200.04,200.47,7277.0,162.2771,162.6334,161.9936,162.3418,7277.0
2020-07-06 09:50:00,200.73,200.87,198.74,199.17,8553.0,162.5524,162.6658,160.9409,161.2891,8553.0
2020-07-06 10:00:00,199.1,199.11,197.85,197.85,7341.0,161.2324,161.2405,160.2201,160.2201,7341.0
2020-07-06 10:10:00,197.73,197.95,197.4,197.77,7079.0,160.123,160.3011,159.8557,160.1554,7079.0
2020-07-06 10:20:00,197.75,197.99,197.32,197.78,6052.0,160.1392,160.3335,159.791,160.1635,6052.0
2020-07-06 10:30:00,197.66,197.82,196.63,196.76,5906.0,160.0663,160.1959,159.2322,159.3375,5906.0
2020-07-06 10:40:00,196.74,196.82,196.44,196.73,5278.0,159.3213,159.386,159.0783,159.3132,5278.0
2020-07-06 10:50:00,196.59,197.05,196.59,197.05,6583.0,159.1998,159.5723,159.1998,159.5723,6583.0
2020-07-06 11:00:00,196.9,196.96,195.69,195.88,9282.0,159.4508,159.4994,158.471,158.6248,9282.0
2020-07-06 11:10:00,195.96,196.42,195.95,196.42,8838.0,158.6896,159.0621,158.6815,159.0621,8838.0
2020-07-06 11:20:00,196.42,198.08,196.29,197.92,14782.0,159.0621,160.4064,158.9569,160.2768,14782.0
2020-07-06 11:30:00,197.87,198.12,197.59,197.78,24513.0,160.2363,160.4388,160.0096,160.1635,24513.0
2020-07-06 11:40:00,197.78,197.78,197.38,197.71,10442.0,160.1635,160.1635,159.8395,160.1068,10442.0
2020-07-06 11:50:00,197.7,197.8,197.45,197.66,6286.0,160.0987,160.1797,159.8962,160.0663,6286.0
2020-07-06 12:00:00,197.64,197.66,197.36,197.42,7442.0,160.0501,160.0663,159.8233,159.8719,7442.0
2020-07-06 12:10:00,197.38,197.67,197.3,197.42,2929.0,159.8395,160.0744,159.7748,159.8719,2929.0
2020-07-06 12:20:00,197.46,197.46,197.17,197.42,2832.0,159.9043,159.9043,159.6695,159.8719,2832.0
2020-07-06 12:30:00,197.3,197.87,197.27,197.82,5062.0,159.7748,160.2363,159.7505,160.1959,5062.0
2020-07-06 12:40:00,197.77,197.94,197.31,197.6,6017.0,160.1554,160.293,159.7829,160.0177,6017.0
2020-07-06 12:50:00,197.59,197.59,197.35,197.42,11735.0,160.0096,160.0096,159.8152,159.8719,11735.0
2020-07-06 13:00:00,197.55,197.67,197.39,197.63,3979.0,159.9772,160.0744,159.8476,160.042,3979.0
2020-07-06 13:10:00,197.7,198.05,197.6,197.84,9887.0,160.0987,160.3821,160.0177,160.2121,9887.0
2020-07-06 13:20:00,197.73,197.77,197.58,197.73,3934.0,160.123,160.1554,160.0015,160.123,3934.0
2020-07-06 13:30:00,197.61,197.73,197.6,197.68,9563.0,160.0258,160.123,160.0177,160.0825,9563.0
2020-07-06 13:40:00,197.6,197.6,197.27,197.37,8975.0,160.0177,160.0177,159.7505,159.8314,8975.0
2020-07-06 13:50:00,197.3,197.33,196.9,197.21,6102.0,159.7748,159.799,159.4508,159.7019,6102.0
2020-07-06 14:00:00,197.21,197.28,196.86,196.9,6396.0,159.7019,159.7586,159.4184,159.4508,6396.0
2020-07-06 14:10:00,196.96,197.09,196.76,197.02,9158.0,159.4994,159.6047,159.3375,159.548,9158.0
2020-07-06 14:20:00,197.06,197.44,197.0,197.35,6752.0,159.5804,159.8881,159.5318,159.8152,6752.0
2020-07-06 14:30:00,197.36,197.36,197.05,197.27,4869.0,159.8233,159.8233,159.5723,159.7505,4869.0
2020-07-06 14:40:00,197.31,197.77,197.31,197.56,11416.0,159.7829,160.1554,159.7829,159.9853,11416.0
2020-07-06 14:50:00,197.54,197.85,197.5,197.84,7963.0,159.9691,160.2201,159.9367,160.2121,7963.0
2020-07-06 15:00:00,197.71,197.73,197.32,197.45,7646.0,160.1068,160.123,159.791,159.8962,7646.0
2020-07-06 15:10:00,197.44,197.44,196.9,196.96,4020.0,159.8881,159.8881,159.4508,159.4994,4020.0
2020-07-06 15:20:00,196.97,196.99,196.78,196.78,6587.0,159.5075,159.5237,159.3537,159.3537,6587.0
2020-07-06 15:30:00,196.8,196.8,196.4,196.6,11726.0,159.3699,159.3699,159.0459,159.2079,11726.0
2020-07-06 15:40:00,196.62,196.85,196.45,196.66,13483.0,159.2241,159.4103,159.0864,159.2565,13483.0
2020-07-06 15:50:00,196.59,196.91,196.12,196.53,43685.0,159.1998,159.4589,158.8192,159.1512,43685.0
2020-07-07 09:30:00,194.67,195.23,194.13,195.23,6670.0,157.645,158.0985,157.2077,158.0985,6670.0
2020-07-07 09:40:00,195.44,195.63,194.69,195.2,5625.0,158.2685,158.4224,157.6612,158.0742,5625.0
2020-07-07 09:50:00,195.21,195.21,194.77,194.89,6851.0,158.0823,158.0823,157.7259,157.8231,6851.0
2020-07-07 10:00:00,194.88,195.81,194.84,195.59,5182.0,157.815,158.5681,157.7826,158.39,5182.0
2020-07-07 10:10:00,195.71,196.04,195.7,195.85,4125.0,158.4872,158.7544,158.4791,158.6005,4125.0
2020-07-07 10:20:00,195.75,195.87,195.31,195.58,18479.0,158.5196,158.6167,158.1632,158.3819,18479.0
2020-07-07 10:30:00,195.55,195.76,195.18,195.18,5986.0,158.3576,158.5277,158.058,158.058,5986.0
2020-07-07 10:40:00,195.25,195.38,194.46,194.62,6361.0,158.1147,158.2199,157.4749,157.6045,6361.0
2020-07-07 10:50:00,194.58,194.93,194.33,194.53,9120.0,157.5721,157.8555,157.3696,157.5316,9120.0
2020-07-07 11:00:00,194.51,194.53,194.08,194.22,15371.0,157.5154,157.5316,157.1672,157.2806,15371.0
2020-07-07 11:10:00,194.18,195.06,194.17,194.88,7167.0,157.2482,157.9608,157.2401,157.815,7167.0
2020-07-07 11:20:00,195.01,195.96,195.01,195.83,10881.0,157.9203,158.6896,157.9203,158.5843,10881.0
2020-07-07 11:30:00,195.95,196.11,195.65,195.79,7869.0,158.6815,158.8111,158.4386,158.5519,7869.0
2020-07-07 11:40:00,195.81,196.13,195.75,195.9,4835.0,158.5681,158.8273,158.5196,158.641,4835.0
2020-07-07 11:50:00,195.62,195.79,195.34,195.64,15876.0,158.4143,158.5519,158.1875,158.4305,15876.0
2020-07-07 12:00:00,195.63,195.64,195.27,195.27,11846.0,158.4224,158.4305,158.1308,158.1308,11846.0
2020-07-07 12:10:00,195.34,195.65,195.34,195.65,6954.0,158.1875,158.4386,158.1875,158.4386,6954.0
2020-07-07 12:20:00,195.69,195.69,194.89,195.11,5430.0,158.471,158.471,157.8231,158.0013,5430.0
2020-07-07 12:30:00,194.97,195.16,194.78,195.12,3215.0,157.8879,158.0418,157.734,158.0094,3215.0
2020-07-07 12:40:00,195.07,195.12,194.51,194.76,4773.0,157.9689,158.0094,157.5154,157.7178,4773.0
2020-07-07 12:50:00,194.87,194.97,194.73,194.92,3072.0,157.8069,157.8879,157.6936,157.8474,3072.0
2020-07-07 13:00:00,194.87,194.97,194.7,194.7,2109.0,157.8069,157.8879,157.6693,157.6693,2109.0
2020-07-07 13:10:00,194.88,195.13,194.78,195.06,4141.0,157.815,158.0175,157.734,157.9608,4141.0
2020-07-07 13:20:00,195.0,195.58,194.95,195.58,7062.0,157.9122,158.3819,157.8717,158.3819,7062.0
2020-07-07 13:30:00,195.54,195.63,195.31,195.54,3661.0,158.3495,158.4224,158.1632,158.3495,3661.0
2020-07-07 13:40:00,195.51,195.64,195.36,195.51,4328.0,158.3252,158.4305,158.2037,158.3252,4328.0
2020-07-07 13:50:00,195.42,195.76,195.4,195.64,6380.0,158.2523,158.5277,158.2361,158.4305,6380.0
2020-07-07 14:00:00,195.65,195.72,195.57,195.62,1821.0,158.4386,158.4953,158.3738,158.4143,1821.0
2020-07-07 14:10:00,195.61,195.69,195.56,195.64,1100.0,158.4062,158.471,158.3657,158.4305,1100.0
2020-07-07 14:20:00,195.68,195.81,195.59,195.64,3344.0,158.4629,158.5681,158.39,158.4305,3344.0
2020-07-07 14:30:00,195.52,195.61,195.38,195.45,8073.0,158.3333,158.4062,158.2199,158.2766,8073.0
2020-07-07 14:40:00,195.5,195.73,195.43,195.59,4616.0,158.3171,158.5034,158.2604,158.39,4616.0
2020-07-07 14:50:00,195.53,195.81,195.43,195.75,10971.0,158.3414,158.5681,158.2604,158.5196,10971.0
2020-07-07 15:00:00,195.8,195.97,195.37,195.46,18358.0,158.56,158.6977,158.2118,158.2847,18358.0
2020-07-07 15:10:00,195.42,195.67,195.39,195.55,9071.0,158.2523,158.4548,158.228,158.3576,9071.0
2020-07-07 15:20:00,195.56,195.63,195.32,195.61,9480.0,158.3657,158.4224,158.1713,158.4062,9480.0
2020-07-07 15:30:00,195.63,195.63,195.15,195.15,11293.0,158.4224,158.4224,158.0337,158.0337,11293.0
2020-07-07 15:40:00,195.14,195.14,194.4,194.52,16759.0,158.0256,158.0256,157.4263,157.5235,16759.0
2020-07-07 15:50:00,194.42,194.74,194.18,194.46,31014.0,157.4425,157.7017,157.2482,157.4749,31014.0
2020-07-08 09:30:00,194.21,194.87,194.15,194.19,16575.0,157.2725,157.8069,157.2239,157.2563,16575.0
2020-07-08 09:40:00,194.05,194.87,194.03,194.84,9860.0,157.1429,157.8069,157.1267,157.7826,9860.0
2020-07-08 09:50:00,194.86,195.07,194.05,194.24,14888.0,157.7988,157.9689,157.1429,157.2967,14888.0
2020-07-08 10:00:00,194.25,194.37,193.48,193.6,25298.0,157.3048,157.402,156.6813,156.7785,25298.0
2020-07-08 10:10:00,193.49,193.66,193.06,193.06,13075.0,156.6894,156.8271,156.3412,156.3412,13075.0
2020-07-08 10:20:00,193.03,193.82,193.03,193.73,8720.0,156.3169,156.9566,156.3169,156.8837,8720.0
2020-07-08 10:30:00,193.78,193.78,193.17,193.61,37780.0,156.9242,156.9242,156.4303,156.7866,37780.0
2020-07-08 10:40:00,193.82,194.02,193.45,193.95,7200.0,156.9566,157.1186,156.657,157.0619,7200.0
2020-07-08 10:50:00,193.95,193.95,193.45,193.7,6209.0,157.0619,157.0619,156.657,156.8595,6209.0
2020-07-08 11:00:00,193.6,194.02,193.46,193.8,10876.0,156.7785,157.1186,156.6651,156.9404,10876.0
2020-07-08 11:10:00,193.69,193.95,193.43,193.6,4907.0,156.8514,157.0619,156.6408,156.7785,4907.0
2020-07-08 11:20:00,193.47,193.82,193.47,193.63,3345.0,156.6732,156.9566,156.6732,156.8028,3345.0
2020-07-08 11:30:00,193.64,193.95,193.37,193.92,3238.0,156.8109,157.0619,156.5922,157.0376,3238.0
2020-07-08 11:40:00,193.89,194.04,193.77,193.82,3693.0,157.0133,157.1348,156.9161,156.9566,3693.0
2020-07-08 11:50:00,193.82,193.84,193.58,193.59,3567.0,156.9566,156.9728,156.7623,156.7704,3567.0
2020-07-08 12:00:00,193.65,193.86,193.53,193.8,3086.0,156.819,156.989,156.7218,156.9404,3086.0
2020-07-08 12:10:00,193.96,194.11,193.8,194.11,2800.0,157.07,157.1915,156.9404,157.1915,2800.0
2020-07-08 12:20:00,194.01,194.01,193.7,193.97,6058.0,157.1105,157.1105,156.8595,157.0781,6058.0
2020-07-08 12:30:00,194.05,194.58,193.99,194.1,5211.0,157.1429,157.5721,157.0943,157.1834,5211.0
2020-07-08 12:40:00,194.1,194.43,194.08,194.21,6398.0,157.1834,157.4506,157.1672,157.2725,6398.0
2020-07-08 12:50:00,194.16,194.37,194.11,194.25,2229.0,157.232,157.402,157.1915,157.3048,2229.0
2020-07-08 13:00:00,194.22,194.38,193.98,193.98,2301.0,157.2806,157.4101,157.0862,157.0862,2301.0
2020-07-08 13:10:00,194.05,194.18,193.74,193.75,2933.0,157.1429,157.2482,156.8918,156.8999,2933.0
2020-07-08 13:20:00,193.73,193.89,193.58,193.67,3420.0,156.8837,157.0133,156.7623,156.8352,3420.0
2020-07-08 13:30:00,193.72,194.17,193.67,194.12,3500.0,156.8756,157.2401,156.8352,157.1996,3500.0
2020-07-08 13:40:00,194.1,194.33,194.06,194.06,4451.0,157.1834,157.3696,157.151,157.151,4451.0
2020-07-08 13:50:00,194.09,194.29,193.83,193.84,5202.0,157.1753,157.3372,156.9647,156.9728,5202.0
2020-07-08 14:00:00,193.94,193.94,193.6,193.61,5801.0,157.0538,157.0538,156.7785,156.7866,5801.0
2020-07-08 14:10:00,193.59,193.94,193.55,193.67,6228.0,156.7704,157.0538,156.738,156.8352,6228.0
2020-07-08 14:20:00,193.82,193.96,193.7,193.72,3408.0,156.9566,157.07,156.8595,156.8756,3408.0
2020-07-08 14:30:00,193.64,193.84,193.49,193.8,6032.0,156.8109,156.9728,156.6894,156.9404,6032.0
2020-07-08 14:40:00,193.71,193.72,193.5,193.72,8293.0,156.8676,156.8756,156.6975,156.8756,8293.0
2020-07-08 14:50:00,193.67,193.8,193.66,193.75,5500.0,156.8352,156.9404,156.8271,156.8999,5500.0
2020-07-08 15:00:00,193.8,194.06,193.66,193.89,11318.0,156.9404,157.151,156.8271,157.0133,11318.0
2020-07-08 15:10:00,193.91,194.1,193.84,194.03,5838.0,157.0295,157.1834,156.9728,157.1267,5838.0
2020-07-08 15:20:00,194.04,194.34,193.79,194.32,19503.0,157.1348,157.3777,156.9323,157.3615,19503.0
2020-07-08 15:30:00,194.32,194.45,193.3,193.45,26378.0,157.3615,157.4668,156.5355,156.657,26378.0
2020-07-08 15:40:00,193.43,193.74,193.39,193.54,27632.0,156.6408,156.8918,156.6084,156.7299,27632.0
2020-07-08 15:50:00,193.63,193.79,193.17,193.38,68233.0,156.8028,156.9323,156.4303,156.6003,68233.0
2020-07-09 09:30:00,192.75,193.98,192.61,192.96,24598.0,156.0901,157.0862,155.9768,156.2602,24598.0
2020-07-09 09:40:00,192.91,192.94,192.13,192.21,3461.0,156.2197,156.244,155.5881,155.6528,3461.0
2020-07-09 09:50:00,192.33,192.69,192.05,192.58,2309.0,155.75,156.0415,155.5233,155.9525,2309.0
2020-07-09 10:00:00,192.66,193.69,192.55,193.69,6929.0,156.0173,156.8514,155.9282,156.8514,6929.0
2020-07-09 10:10:00,193.8,194.12,193.45,193.6,5128.0,156.9404,157.1996,156.657,156.7785,5128.0
2020-07-09 10:20:00,193.66,194.3,193.66,194.02,11821.0,156.8271,157.3453,156.8271,157.1186,11821.0
2020-07-09 10:30:00,194.12,194.91,194.12,194.76,10007.0,157.1996,157.8393,157.1996,157.7178,10007.0
2020-07-09 10:40:00,194.79,195.03,194.69,194.82,8649.0,157.7421,157.9365,157.6612,157.7664,8649.0
2020-07-09 10:50:00,194.5,194.75,193.6,193.75,7909.0,157.5073,157.7097,156.7785,156.8999,7909.0
2020-07-09 11:00:00,193.44,194.25,193.11,194.25,8789.0,156.6489,157.3048,156.3817,157.3048,8789.0
2020-07-09 11:10:00,194.28,194.63,193.9,194.0,14219.0,157.3291,157.6126,157.0214,157.1024,14219.0
2020-07-09 11:20:00,194.14,194.33,193.86,194.17,11822.0,157.2158,157.3696,156.989,157.2401,11822.0
2020-07-09 11:30:00,194.17,194.67,194.09,194.36,10969.0,157.2401,157.645,157.1753,157.3939,10969.0
2020-07-09 11:40:00,194.34,194.34,193.64,193.97,10373.0,157.3777,157.3777,156.8109,157.0781,10373.0
2020-07-09 11:50:00,194.04,194.04,193.73,193.89,3919.0,157.1348,157.1348,156.8837,157.0133,3919.0
2020-07-09 12:00:00,193.95,194.6,193.89,194.6,4102.0,157.0619,157.5883,157.0133,157.5883,4102.0
2020-07-09 12:10:00,194.6,194.64,194.33,194.39,6001.0,157.5883,157.6207,157.3696,157.4182,6001.0
2020-07-09 12:20:00,194.23,194.61,194.22,194.34,3052.0,157.2886,157.5964,157.2806,157.3777,3052.0
2020-07-09 12:30:00,194.37,194.42,194.0,194.02,4788.0,157.402,157.4425,157.1024,157.1186,4788.0
2020-07-09 12:40:00,194.09,194.61,194.09,194.55,11888.0,157.1753,157.5964,157.1753,157.5478,11888.0
2020-07-09 12:50:00,194.5,194.56,193.84,194.14,6907.0,157.5073,157.5559,156.9728,157.2158,6907.0
2020-07-09 13:00:00,194.02,194.35,194.02,194.04,3568.0,157.1186,157.3858,157.1186,157.1348,3568.0
2020-07-09 13:10:00,194.05,194.5,194.05,194.5,5032.0,157.1429,157.5073,157.1429,157.5073,5032.0
2020-07-09 13:20:00,194.46,195.02,194.44,195.02,4524.0,157.4749,157.9284,157.4587,157.9284,4524.0
2020-07-09 13:30:00,195.02,195.26,194.74,195.26,6276.0,157.9284,158.1228,157.7017,158.1228,6276.0
2020-07-09 13:40:00,195.34,195.35,194.76,194.76,3020.0,158.1875,158.1956,157.7178,157.7178,3020.0
2020-07-09 13:50:00,194.83,195.05,194.83,195.02,4230.0,157.7745,157.9527,157.7745,157.9284,4230.0
2020-07-09 14:00:00,194.99,195.15,194.97,195.0,1859.0,157.9041,158.0337,157.8879,157.9122,1859.0
2020-07-09 14:10:00,194.94,195.14,194.89,195.03,2876.0,157.8636,158.0256,157.8231,157.9365,2876.0
2020-07-09 14:20:00,195.1,195.1,194.92,194.99,6795.0,157.9932,157.9932,157.8474,157.9041,6795.0
2020-07-09 14:30:00,194.98,195.07,194.95,195.0,2206.0,157.896,157.9689,157.8717,157.9122,2206.0
2020-07-09 14:40:00,194.93,195.08,194.91,194.92,4709.0,157.8555,157.977,157.8393,157.8474,4709.0
2020-07-09 14:50:00,195.01,195.35,194.99,195.21,12298.0,157.9203,158.1956,157.9041,158.0823,12298.0
2020-07-09 15:00:00,195.32,195.45,195.21,195.39,6181.0,158.1713,158.2766,158.0823,158.228,6181.0
2020-07-09 15:10:00,195.41,195.59,195.34,195.43,5116.0,158.2442,158.39,158.1875,158.2604,5116.0
2020-07-09 15:20:00,195.42,195.42,195.05,195.05,3971.0,158.2523,158.2523,157.9527,157.9527,3971.0
2020-07-09 15:30:00,195.15,195.22,194.88,195.06,17883.0,158.0337,158.0904,157.815,157.9608,17883.0
2020-07-09 15:40:00,195.05,196.31,194.99,196.25,9378.0,157.9527,158.973,157.9041,158.9245,9378.0
2020-07-09 15:50:00,196.24,196.24,195.14,195.37,42937.0,158.9164,158.9164,158.0256,158.2118,42937.0
2020-07-10 09:30:00,195.4,196.88,195.4,196.28,12949.0,158.2361,159.4346,158.2361,158.9488,12949.0
2020-07-10 09:40:00,196.45,196.45,195.39,195.4,3169.0,159.0864,159.0864,158.228,158.2361,3169.0
2020-07-10 09:50:00,195.27,195.32,194.21,194.5,11969.0,158.1308,158.1713,157.2725,157.5073,11969.0
2020-07-10 10:00:00,194.6,195.07,194.55,195.07,6808.0,157.5883,157.9689,157.5478,157.9689,6808.0
2020-07-10 10:10:00,195.08,195.23,194.55,194.65,8881.0,157.977,158.0985,157.5478,157.6288,8881.0
2020-07-10 10:20:00,194.65,195.07,194.5,194.84,14555.0,157.6288,157.9689,157.5073,157.7826,14555.0
2020-07-10 10:30:00,194.78,195.19,194.64,194.67,4280.0,157.734,158.0661,157.6207,157.645,4280.0
2020-07-10 10:40:00,194.73,195.55,194.64,195.16,7772.0,157.6936,158.3576,157.6207,158.0418,7772.0
2020-07-10 10:50:00,195.12,195.28,194.95,195.05,5719.0,158.0094,158.1389,157.8717,157.9527,5719.0
2020-07-10 11:00:00,194.91,195.24,194.69,195.13,4799.0,157.8393,158.1066,157.6612,158.0175,4799.0
2020-07-10 11:10:00,195.18,195.42,195.17,195.21,5499.0,158.058,158.2523,158.0499,158.0823,5499.0
2020-07-10 11:20:00,195.13,195.13,194.54,194.64,3800.0,158.0175,158.0175,157.5397,157.6207,3800.0
2020-07-10 11:30:00,194.64,194.8,194.49,194.8,5140.0,157.6207,157.7502,157.4992,157.7502,5140.0
2020-07-10 11:40:00,194.83,195.17,194.83,194.93,2700.0,157.7745,158.0499,157.7745,157.8555,2700.0
2020-07-10 11:50:00,194.88,195.14,194.84,195.02,23700.0,157.815,158.0256,157.7826,157.9284,23700.0
2020-07-10 12:00:00,195.05,195.34,195.05,195.18,5596.0,157.9527,158.1875,157.9527,158.058,5596.0
2020-07-10 12:10:00,195.23,195.24,194.79,194.8,8174.0,158.0985,158.1066,157.7421,157.7502,8174.0
2020-07-10 12:20:00,194.86,194.97,194.42,194.62,8956.0,157.7988,157.8879,157.4425,157.6045,8956.0
2020-07-10 12:30:00,194.6,195.01,194.55,194.65,8875.0,157.5883,157.9203,157.5478,157.6288,8875.0
2020-07-10 12:40:00,194.61,194.61,193.99,194.17,3375.0,157.5964,157.5964,157.0943,157.2401,3375.0
2020-07-10 12:50:00,194.22,194.27,194.08,194.19,2319.0,157.2806,157.321,157.1672,157.2563,2319.0
2020-07-10 13:00:00,194.04,194.54,193.97,194.54,6808.0,157.1348,157.5397,157.0781,157.5397,6808.0
2020-07-10 13:10:00,194.5,194.67,194.21,194.61,9003.0,157.5073,157.645,157.2725,157.5964,9003.0
2020-07-10 13:20:00,194.55,194.71,194.42,194.66,8101.0,157.5478,157.6774,157.4425,157.6369,8101.0
2020-07-10 13:30:00,194.65,194.77,194.52,194.58,3566.0,157.6288,157.7259,157.5235,157.5721,3566.0
2020-07-10 13:40:00,194.68,194.78,194.63,194.75,1100.0,157.6531,157.734,157.6126,157.7097,1100.0
2020-07-10 13:50:00,194.84,194.91,194.51,194.51,2741.0,157.7826,157.8393,157.5154,157.5154,2741.0
2020-07-10 14:00:00,194.54,194.73,194.32,194.64,5218.0,157.5397,157.6936,157.3615,157.6207,5218.0
2020-07-10 14:10:00,194.64,194.81,194.53,194.65,11579.0,157.6207,157.7583,157.5316,157.6288,11579.0
2020-07-10 14:20:00,194.65,194.77,194.52,194.67,18994.0,157.6288,157.7259,157.5235,157.645,18994.0
2020-07-10 14:30:00,194.66,194.71,194.56,194.65,4960.0,157.6369,157.6774,157.5559,157.6288,4960.0
2020-07-10 14:40:00,194.65,194.85,194.59,194.85,4408.0,157.6288,157.7907,157.5802,157.7907,4408.0
2020-07-10 14:50:00,194.85,194.99,194.79,194.9,3487.0,157.7907,157.9041,157.7421,157.8312,3487.0
2020-07-10 15:00:00,194.82,194.82,194.33,194.43,7347.0,157.7664,157.7664,157.3696,157.4506,7347.0
2020-07-10 15:10:00,194.45,194.85,194.41,194.52,5316.0,157.4668,157.7907,157.4344,157.5235,5316.0
2020-07-10 15:20:00,194.51,194.71,194.4,194.71,7354.0,157.5154,157.6774,157.4263,157.6774,7354.0
2020-07-10 15:30:00,194.7,194.81,194.43,194.6,14681.0,157.6693,157.7583,157.4506,157.5883,14681.0
2020-07-10 15:40:00,194.65,194.99,194.49,194.99,29539.0,157.6288,157.9041,157.4992,157.9041,29539.0
2020-07-10 15:50:00,195.04,195.08,194.43,194.44,74767.0,157.9446,157.977,157.4506,157.4587,74767.0
2020-07-13 09:30:00,194.68,195.12,193.59,193.85,12631.0,157.6531,158.0094,156.7704,156.9809,12631.0
2020-07-13 09:40:00,193.61,193.65,193.07,193.47,5745.0,156.7866,156.819,156.3493,156.6732,5745.0
2020-07-13 09:50:00,193.48,193.92,193.48,193.57,5146.0,156.6813,157.0376,156.6813,156.7542,5146.0
2020-07-13 10:00:00,193.68,195.0,193.58,195.0,6441.0,156.8433,157.9122,156.7623,157.9122,6441.0
2020-07-13 10:10:00,194.94,195.34,194.43,194.54,5686.0,157.8636,158.1875,157.4506,157.5397,5686.0
2020-07-13 10:20:00,194.61,194.67,194.41,194.63,2000.0,157.5964,157.645,157.4344,157.6126,2000.0
2020-07-13 10:30:00,194.67,195.1,194.61,194.75,5013.0,157.645,157.9932,157.5964,157.7097,5013.0
2020-07-13 10:40:00,194.98,195.05,194.69,194.69,4802.0,157.896,157.9527,157.6612,157.6612,4802.0
2020-07-13 10:50:00,194.64,195.06,194.51,195.06,5502.0,157.6207,157.9608,157.5154,157.9608,5502.0
2020-07-13 11:00:00,195.02,195.18,194.93,195.12,3950.0,157.9284,158.058,157.8555,158.0094,3950.0
2020-07-13 11:10:00,195.03,195.03,194.92,195.0,931.0,157.9365,157.9365,157.8474,157.9122,931.0
2020-07-13 11:20:00,195.04,195.31,194.86,195.2,5105.0,157.9446,158.1632,157.7988,158.0742,5105.0
2020-07-13 11:30:00,195.27,195.27,194.63,194.7,4250.0,158.1308,158.1308,157.6126,157.6693,4250.0
2020-07-13 11:40:00,194.68,194.7,194.4,194.49,6997.0,157.6531,157.6693,157.4263,157.4992,6997.0
2020-07-13 11:50:00,194.47,194.47,194.07,194.28,4000.0,157.483,157.483,157.1591,157.3291,4000.0
2020-07-13 12:00:00,194.38,194.45,194.2,194.2,3640.0,157.4101,157.4668,157.2644,157.2644,3640.0
2020-07-13 12:10:00,194.19,194.64,194.18,194.58,7266.0,157.2563,157.6207,157.2482,157.5721,7266.0
2020-07-13 12:20:00,194.43,194.61,194.36,194.61,5296.0,157.4506,157.5964,157.3939,157.5964,5296.0
2020-07-13 12:30:00,194.63,195.08,194.63,195.04,2500.0,157.6126,157.977,157.6126,157.9446,2500.0
2020-07-13 12:40:00,195.0,195.18,194.67,194.67,6200.0,157.9122,158.058,157.645,157.645,6200.0
2020-07-13 12:50:00,194.75,194.83,194.5,194.82,3746.0,157.7097,157.7745,157.5073,157.7664,3746.0
2020-07-13 13:00:00,194.78,194.84,194.53,194.53,3732.0,157.734,157.7826,157.5316,157.5316,3732.0
2020-07-13 13:10:00,194.51,194.86,194.4,194.84,4796.0,157.5154,157.7988,157.4263,157.7826,4796.0
2020-07-13 13:20:00,194.87,194.98,194.65,194.66,9576.0,157.8069,157.896,157.6288,157.6369,9576.0
2020-07-13 13:30:00,194.75,195.12,194.75,195.06,5277.0,157.7097,158.0094,157.7097,157.9608,5277.0
2020-07-13 13:40:00,194.98,195.0,194.42,194.48,7324.0,157.896,157.9122,157.4425,157.4911,7324.0
2020-07-13 13:50:00,194.49,194.62,194.09,194.59,10312.0,157.4992,157.6045,157.1753,157.5802,10312.0
2020-07-13 14:00:00,194.62,194.85,194.18,194.26,9518.0,157.6045,157.7907,157.2482,157.3129,9518.0
2020-07-13 14:10:00,194.23,194.24,193.88,193.9,8393.0,157.2886,157.2967,157.0052,157.0214,8393.0
2020-07-13 14:20:00,193.71,193.87,193.66,193.84,5100.0,156.8676,156.9971,156.8271,156.9728,5100.0
2020-07-13 14:30:00,193.83,194.03,193.83,193.99,4149.0,156.9647,157.1267,156.9647,157.0943,4149.0
2020-07-13 14:40:00,193.99,194.01,193.65,193.67,4608.0,157.0943,157.1105,156.819,156.8352,4608.0
2020-07-13 14:50:00,193.65,193.96,193.61,193.62,7181.0,156.819,157.07,156.7866,156.7947,7181.0
2020-07-13 15:00:00,193.61,193.8,193.43,193.61,11219.0,156.7866,156.9404,156.6408,156.7866,11219.0
2020-07-13 15:10:00,193.66,193.79,193.55,193.71,12927.0,156.8271,156.9323,156.738,156.8676,12927.0
2020-07-13 15:20:00,193.71,193.85,193.67,193.82,7566.0,156.8676,156.9809,156.8352,156.9566,7566.0
2020-07-13 15:30:00,193.71,193.72,193.0,193.14,15523.0,156.8676,156.8756,156.2926,156.406,15523.0
2020-07-13 15:40:00,193.13,193.58,192.7,192.75,18187.0,156.3979,156.7623,156.0496,156.0901,18187.0
2020-07-13 15:50:00,192.6,193.11,192.6,192.89,37109.0,155.9687,156.3817,155.9687,156.2035,37109.0
2020-07-14 09:30:00,193.06,194.22,193.06,193.89,14388.0,156.3412,157.2806,156.3412,157.0133,14388.0
2020-07-14 09:40:00,193.97,194.55,193.86,194.4,2795.0,157.0781,157.5478,156.989,157.4263,2795.0
2020-07-14 09:50:00,194.13,195.4,193.9,195.2,8116.0,157.2077,158.2361,157.0214,158.0742,8116.0
2020-07-14 10:00:00,195.26,195.43,194.51,194.8,4416.0,158.1228,158.2604,157.5154,157.7502,4416.0
2020-07-14 10:10:00,194.86,195.76,194.86,195.57,4221.0,157.7988,158.5277,157.7988,158.3738,4221.0
2020-07-14 10:20:00,195.43,196.21,195.35,196.21,8215.0,158.2604,158.8921,158.1956,158.8921,8215.0
2020-07-14 10:30:00,196.63,196.92,196.39,196.6,5374.0,159.2322,159.467,159.0378,159.2079,5374.0
2020-07-14 10:40:00,196.78,196.8,195.45,195.45,3700.0,159.3537,159.3699,158.2766,158.2766,3700.0
2020-07-14 10:50:00,195.15,195.54,194.84,195.06,5273.0,158.0337,158.3495,157.7826,157.9608,5273.0
2020-07-14 11:00:00,195.06,195.62,194.57,195.42,6411.0,157.9608,158.4143,157.564,158.2523,6411.0
2020-07-14 11:10:00,195.47,195.48,195.06,195.34,6516.0,158.2928,158.3009,157.9608,158.1875,6516.0
2020-07-14 11:20:00,195.45,195.65,195.27,195.28,4693.0,158.2766,158.4386,158.1308,158.1389,4693.0
2020-07-14 11:30:00,195.09,195.55,194.93,194.94,3950.0,157.9851,158.3576,157.8555,157.8636,3950.0
2020-07-14 11:40:00,195.12,195.32,195.04,195.04,2089.0,158.0094,158.1713,157.9446,157.9446,2089.0
2020-07-14 11:50:00,194.88,194.88,194.43,194.54,2593.0,157.815,157.815,157.4506,157.5397,2593.0
2020-07-14 12:00:00,194.47,194.48,193.92,193.95,3783.0,157.483,157.4911,157.0376,157.0619,3783.0
2020-07-14 12:10:00,193.87,194.69,193.87,194.68,4026.0,156.9971,157.6612,156.9971,157.6531,4026.0
2020-07-14 12:20:00,194.71,194.71,194.1,194.1,1828.0,157.6774,157.6774,157.1834,157.1834,1828.0
2020-07-14 12:30:00,194.12,194.61,193.99,194.58,3143.0,157.1996,157.5964,157.0943,157.5721,3143.0
2020-07-14 12:40:00,194.59,194.74,194.46,194.58,2861.0,157.5802,157.7017,157.4749,157.5721,2861.0
2020-07-14 12:50:00,194.58,194.74,194.21,194.36,2262.0,157.5721,157.7017,157.2725,157.3939,2262.0
2020-07-14 13:00:00,194.22,194.22,193.94,194.05,3370.0,157.2806,157.2806,157.0538,157.1429,3370.0
2020-07-14 13:10:00,194.14,194.16,193.87,193.99,3601.0,157.2158,157.232,156.9971,157.0943,3601.0
2020-07-14 13:20:00,193.89,194.12,193.88,194.0,5247.0,157.0133,157.1996,157.0052,157.1024,5247.0
2020-07-14 13:30:00,193.82,194.06,193.65,194.05,5583.0,156.9566,157.151,156.819,157.1429,5583.0
2020-07-14 13:40:00,193.99,194.48,193.85,194.45,4147.0,157.0943,157.4911,156.9809,157.4668,4147.0
2020-07-14 13:50:00,194.42,194.54,193.74,193.94,5358.0,157.4425,157.5397,156.8918,157.0538,5358.0
2020-07-14 14:00:00,193.96,194.5,193.96,194.34,4739.0,157.07,157.5073,157.07,157.3777,4739.0
2020-07-14 14:10:00,194.3,194.44,194.1,194.43,4641.0,157.3453,157.4587,157.1834,157.4506,4641.0
2020-07-14 14:20:00,194.32,194.44,193.55,193.55,9191.0,157.3615,157.4587,156.738,156.738,9191.0
2020-07-14 14:30:00,193.62,193.73,193.44,193.44,9020.0,156.7947,156.8837,156.6489,156.6489,9020.0
2020-07-14 14:40:00,193.47,193.71,193.17,193.51,7908.0,156.6732,156.8676,156.4303,156.7056,7908.0
2020-07-14 14:50:00,193.6,193.96,193.6,193.68,4812.0,156.7785,157.07,156.7785,156.8433,4812.0
2020-07-14 15:00:00,193.75,193.81,193.13,193.18,10397.0,156.8999,156.9485,156.3979,156.4384,10397.0
2020-07-14 15:10:00,193.16,193.48,193.1,193.31,8849.0,156.4222,156.6813,156.3736,156.5436,8849.0
2020-07-14 15:20:00,193.27,193.69,193.24,193.49,11025.0,156.5112,156.8514,156.4869,156.6894,11025.0
2020-07-14 15:30:00,193.5,193.63,192.95,193.12,27068.0,156.6975,156.8028,156.2521,156.3898,27068.0
2020-07-14 15:40:00,193.08,194.23,193.08,194.02,23002.0,156.3574,157.2886,156.3574,157.1186,23002.0
2020-07-14 15:50:00,194.06,194.25,193.5,193.84,76847.0,157.151,157.3048,156.6975,156.9728,76847.0
2020-07-15 09:30:00,195.63,195.63,193.79,193.83,17870.0,158.4224,158.4224,156.9323,156.9647,17870.0
2020-07-15 09:40:00,193.94,193.97,193.5,193.97,7776.0,157.0538,157.0781,156.6975,157.0781,7776.0
2020-07-15 09:50:00,194.12,194.35,193.8,193.83,8261.0,157.1996,157.3858,156.9404,156.9647,8261.0
2020-07-15 10:00:00,193.77,194.02,193.34,193.39,14493.0,156.9161,157.1186,156.5679,156.6084,14493.0
2020-07-15 10:10:00,193.42,193.42,192.69,192.91,14421.0,156.6327,156.6327,156.0415,156.2197,14421.0
2020-07-15 10:20:00,192.81,193.31,192.81,193.31,7248.0,156.1387,156.5436,156.1387,156.5436,7248.0
2020-07-15 10:30:00,193.33,193.43,191.83,192.02,44449.0,156.5598,156.6408,155.3451,155.499,44449.0
2020-07-15 10:40:00,192.0,192.01,191.29,191.58,14381.0,155.4828,155.4909,154.9078,155.1427,14381.0
2020-07-15 10:50:00,191.62,192.0,191.14,191.15,24268.0,155.1751,155.4828,154.7863,154.7944,24268.0
2020-07-15 11:00:00,191.23,192.78,191.23,192.78,14353.0,154.8592,156.1144,154.8592,156.1144,14353.0
2020-07-15 11:10:00,192.67,192.75,192.23,192.35,10953.0,156.0254,156.0901,155.669,155.7662,10953.0
2020-07-15 11:20:00,192.23,192.63,191.91,192.45,10188.0,155.669,155.993,155.4099,155.8472,10188.0
2020-07-15 11:30:00,192.45,192.78,192.37,192.45,11535.0,155.8472,156.1144,155.7824,155.8472,11535.0
2020-07-15 11:40:00,192.38,192.68,192.21,192.55,9843.0,155.7905,156.0335,155.6528,155.9282,9843.0
2020-07-15 11:50:00,192.59,193.14,192.13,192.2,10425.0,155.9606,156.406,155.5881,155.6447,10425.0
2020-07-15 12:00:00,192.3,192.42,191.93,192.05,4987.0,155.7257,155.8229,155.4261,155.5233,4987.0
2020-07-15 12:10:00,192.02,192.2,191.89,192.17,7746.0,155.499,155.6447,155.3937,155.6204,7746.0
2020-07-15 12:20:00,192.22,192.58,191.98,192.03,8479.0,155.6609,155.9525,155.4666,155.5071,8479.0
2020-07-15 12:30:00,191.98,192.16,191.79,192.05,13552.0,155.4666,155.6124,155.3127,155.5233,13552.0
2020-07-15 12:40:00,192.0,192.63,191.87,192.41,7141.0,155.4828,155.993,155.3775,155.8148,7141.0
2020-07-15 12:50:00,192.46,192.7,192.15,192.17,5725.0,155.8553,156.0496,155.6043,155.6204,5725.0
2020-07-15 13:00:00,192.19,192.54,192.05,192.54,5446.0,155.6366,155.9201,155.5233,155.9201,5446.0
2020-07-15 13:10:00,192.43,192.44,192.08,192.18,3937.0,155.831,155.8391,155.5476,155.6285,3937.0
2020-07-15 13:20:00,192.22,192.22,191.85,191.97,11650.0,155.6609,155.6609,155.3613,155.4585,11650.0
2020-07-15 13:30:00,192.02,192.64,192.01,192.5,9475.0,155.499,156.0011,155.4909,155.8877,9475.0
2020-07-15 13:40:00,192.53,192.89,192.49,192.79,7740.0,155.912,156.2035,155.8796,156.1225,7740.0
2020-07-15 13:50:00,192.79,193.18,192.78,193.1,8898.0,156.1225,156.4384,156.1144,156.3736,8898.0
2020-07-15 14:00:00,193.08,193.36,192.66,192.66,6401.0,156.3574,156.5841,156.0173,156.0173,6401.0
2020-07-15 14:10:00,192.68,192.94,192.62,192.91,4993.0,156.0335,156.244,155.9849,156.2197,4993.0
2020-07-15 14:20:00,192.83,193.22,192.72,193.1,8141.0,156.1549,156.4707,156.0658,156.3736,8141.0
2020-07-15 14:30:00,193.15,193.44,193.15,193.4,10135.0,156.4141,156.6489,156.4141,156.6165,10135.0
2020-07-15 14:40:00,193.46,193.69,193.09,193.09,9055.0,156.6651,156.8514,156.3655,156.3655,9055.0
2020-07-15 14:50:00,193.13,193.27,192.88,193.27,5028.0,156.3979,156.5112,156.1954,156.5112,5028.0
2020-07-15 15:00:00,193.18,193.29,193.03,193.16,8710.0,156.4384,156.5274,156.3169,156.4222,8710.0
2020-07-15 15:10:00,193.07,193.12,192.69,192.71,8231.0,156.3493,156.3898,156.0415,156.0577,8231.0
2020-07-15 15:20:00,192.82,193.44,192.68,193.31,8605.0,156.1468,156.6489,156.0335,156.5436,8605.0
2020-07-15 15:30:00,193.39,193.44,192.87,193.08,41499.0,156.6084,156.6489,156.1873,156.3574,41499.0
2020-07-15 15:40:00,193.0,193.3,192.67,192.87,55148.0,156.2926,156.5355,156.0254,156.1873,55148.0
2020-07-15 15:50:00,192.78,193.03,192.28,192.71,71711.0,156.1144,156.3169,155.7095,156.0577,71711.0
2020-07-16 09:30:00,192.39,194.74,192.01,194.15,19214.0,155.7986,157.7017,155.4909,157.2239,19214.0
2020-07-16 09:40:00,194.13,194.44,193.68,193.79,5308.0,157.2077,157.4587,156.8433,156.9323,5308.0
2020-07-16 09:50:00,193.81,193.82,191.9,191.9,3083.0,156.9485,156.9566,155.4018,155.4018,3083.0
2020-07-16 10:00:00,191.88,193.11,191.88,192.87,3902.0,155.3856,156.3817,155.3856,156.1873,3902.0
2020-07-16 10:10:00,192.71,192.71,191.96,192.24,1900.0,156.0577,156.0577,155.4504,155.6771,1900.0
2020-07-16 10:20:00,192.06,192.25,191.75,191.95,5126.0,155.5314,155.6852,155.2803,155.4423,5126.0
2020-07-16 10:30:00,191.98,192.0,191.22,191.42,5990.0,155.4666,155.4828,154.8511,155.0131,5990.0
2020-07-16 10:40:00,191.37,191.68,191.22,191.42,4563.0,154.9726,155.2236,154.8511,155.0131,4563.0
2020-07-16 10:50:00,191.29,191.34,190.76,190.88,7373.0,154.9078,154.9483,154.4786,154.5758,7373.0
2020-07-16 11:00:00,190.96,192.11,190.96,191.89,14838.0,154.6406,155.5719,154.6406,155.3937,14838.0
2020-07-16 11:10:00,191.87,191.87,190.58,190.79,8022.0,155.3775,155.3775,154.3329,154.5029,8022.0
2020-07-16 11:20:00,190.87,190.92,190.48,190.58,6077.0,154.5677,154.6082,154.2519,154.3329,6077.0
2020-07-16 11:30:00,190.7,190.82,190.31,190.31,5644.0,154.43,154.5272,154.1142,154.1142,5644.0
2020-07-16 11:40:00,190.27,190.53,190.09,190.19,5308.0,154.0818,154.2924,153.9361,154.017,5308.0
2020-07-16 11:50:00,190.22,190.25,189.99,190.06,7911.0,154.0413,154.0656,153.8551,153.9118,7911.0
2020-07-16 12:00:00,190.09,190.17,189.91,189.96,2661.0,153.9361,154.0008,153.7903,153.8308,2661.0
2020-07-16 12:10:00,189.91,190.04,189.76,189.8,3289.0,153.7903,153.8956,153.6688,153.7012,3289.0
2020-07-16 12:20:00,189.8,189.95,189.61,189.65,3213.0,153.7012,153.8227,153.5473,153.5797,3213.0
2020-07-16 12:30:00,189.64,189.81,189.42,189.7,3497.0,153.5716,153.7093,153.3935,153.6202,3497.0
2020-07-16 12:40:00,189.58,189.67,189.38,189.46,6764.0,153.5231,153.5959,153.3611,153.4259,6764.0
2020-07-16 12:50:00,189.46,189.79,189.45,189.51,3295.0,153.4259,153.6931,153.4178,153.4664,3295.0
2020-07-16 13:00:00,189.53,190.25,189.53,190.23,4762.0,153.4826,154.0656,153.4826,154.0494,4762.0
2020-07-16 13:10:00,190.21,190.21,189.56,189.72,3692.0,154.0332,154.0332,153.5069,153.6364,3692.0
2020-07-16 13:20:00,189.77,189.91,189.49,189.61,4189.0,153.6769,153.7903,153.4502,153.5473,4189.0
2020-07-16 13:30:00,189.63,189.63,189.31,189.37,7794.0,153.5635,153.5635,153.3044,153.353,7794.0
2020-07-16 13:40:00,189.37,189.43,189.22,189.31,2518.0,153.353,153.4016,153.2315,153.3044,2518.0
2020-07-16 13:50:00,189.37,189.43,188.6,188.61,6602.0,153.353,153.4016,152.7294,152.7375,6602.0
2020-07-16 14:00:00,188.66,188.91,188.46,188.83,7282.0,152.778,152.9805,152.6161,152.9157,7282.0
2020-07-16 14:10:00,188.97,189.12,188.89,189.05,6702.0,153.0291,153.1505,152.9643,153.0939,6702.0
2020-07-16 14:20:00,189.15,189.15,188.74,188.74,5710.0,153.1748,153.1748,152.8428,152.8428,5710.0
2020-07-16 14:30:00,188.71,188.84,188.61,188.73,8881.0,152.8185,152.9238,152.7375,152.8347,8881.0
2020-07-16 14:40:00,188.75,188.92,188.63,188.73,8851.0,152.8509,152.9886,152.7537,152.8347,8851.0
2020-07-16 14:50:00,188.75,188.81,188.58,188.65,8051.0,152.8509,152.8995,152.7132,152.7699,8051.0
2020-07-16 15:00:00,188.71,188.84,188.45,188.46,9810.0,152.8185,152.9238,152.608,152.6161,9810.0
2020-07-16 15:10:00,188.45,188.85,188.42,188.84,13106.0,152.608,152.9319,152.5837,152.9238,13106.0
2020-07-16 15:20:00,188.98,189.22,188.87,189.22,5729.0,153.0372,153.2315,152.9481,153.2315,5729.0
2020-07-16 15:30:00,189.15,189.39,188.81,189.01,15542.0,153.1748,153.3692,152.8995,153.0615,15542.0
2020-07-16 15:40:00,188.96,189.06,188.59,188.67,46144.0,153.021,153.102,152.7213,152.7861,46144.0
2020-07-16 15:50:00,188.63,188.82,188.28,188.38,69004.0,152.7537,152.9076,152.4703,152.5513,69004.0
2020-07-17 09:30:00,188.7,189.07,187.97,187.98,39710.0,152.8104,153.1101,152.2193,152.2274,39710.0
2020-07-17 09:40:00,187.78,188.16,187.35,188.16,1734.0,152.0654,152.3731,151.7172,152.3731,1734.0
2020-07-17 09:50:00,188.7,188.72,187.74,187.75,9351.0,152.8104,152.8266,152.033,152.0411,9351.0
2020-07-17 10:00:00,187.75,188.27,187.65,187.78,9503.0,152.0411,152.4622,151.9601,152.0654,9503.0
2020-07-17 10:10:00,187.85,188.44,187.85,188.43,3178.0,152.1221,152.5999,152.1221,152.5918,3178.0
2020-07-17 10:20:00,188.41,188.53,188.17,188.26,5030.0,152.5756,152.6728,152.3812,152.4541,5030.0
2020-07-17 10:30:00,188.29,188.29,187.77,187.92,3712.0,152.4784,152.4784,152.0573,152.1788,3712.0
2020-07-17 10:40:00,188.0,188.23,188.0,188.0,4986.0,152.2436,152.4298,152.2436,152.2436,4986.0
2020-07-17 10:50:00,188.06,188.7,188.02,188.7,3628.0,152.2921,152.8104,152.2598,152.8104,3628.0
2020-07-17 11:00:00,188.69,188.69,188.31,188.68,5251.0,152.8023,152.8023,152.4946,152.7942,5251.0
2020-07-17 11:10:00,188.93,189.03,188.79,188.82,6389.0,152.9967,153.0777,152.8833,152.9076,6389.0
2020-07-17 11:20:00,188.92,189.49,188.89,189.38,4833.0,152.9886,153.4502,152.9643,153.3611,4833.0
2020-07-17 11:30:00,189.42,189.64,189.41,189.54,5850.0,153.3935,153.5716,153.3854,153.4907,5850.0
2020-07-17 11:40:00,189.59,189.8,189.55,189.68,2715.0,153.5311,153.7012,153.4988,153.604,2715.0
2020-07-17 11:50:00,189.72,190.2,189.7,190.2,6634.0,153.6364,154.0251,153.6202,154.0251,6634.0
2020-07-17 12:00:00,190.23,190.23,190.08,190.09,1710.0,154.0494,154.0494,153.928,153.9361,1710.0
2020-07-17 12:10:00,190.13,190.79,190.13,190.48,4139.0,153.9684,154.5029,153.9684,154.2519,4139.0
2020-07-17 12:20:00,190.4,190.42,190.1,190.21,8770.0,154.1871,154.2033,153.9442,154.0332,8770.0
2020-07-17 12:30:00,190.19,190.71,190.1,190.65,4152.0,154.017,154.4381,153.9442,154.3895,4152.0
2020-07-17 12:40:00,190.69,191.08,190.69,190.88,4729.0,154.4219,154.7378,154.4219,154.5758,4729.0
2020-07-17 12:50:00,190.95,191.05,190.69,190.69,4322.0,154.6325,154.7135,154.4219,154.4219,4322.0
2020-07-17 13:00:00,190.71,190.87,190.63,190.82,3177.0,154.4381,154.5677,154.3733,154.5272,3177.0
2020-07-17 13:10:00,190.79,191.05,190.75,191.03,4906.0,154.5029,154.7135,154.4705,154.6973,4906.0
2020-07-17 13:20:00,191.0,191.0,190.89,190.91,1340.0,154.673,154.673,154.5839,154.6001,1340.0
2020-07-17 13:30:00,190.9,191.0,190.75,190.95,4393.0,154.592,154.673,154.4705,154.6325,4393.0
2020-07-17 13:40:00,191.01,191.19,190.94,191.15,5084.0,154.6811,154.8268,154.6244,154.7944,5084.0
2020-07-17 13:50:00,191.15,191.21,190.94,191.16,5478.0,154.7944,154.843,154.6244,154.8025,5478.0
2020-07-17 14:00:00,191.25,191.29,191.05,191.15,5883.0,154.8754,154.9078,154.7135,154.7944,5883.0
2020-07-17 14:10:00,191.18,191.42,191.13,191.42,4663.0,154.8187,155.0131,154.7783,155.0131,4663.0
2020-07-17 14:20:00,191.46,191.9,191.45,191.9,3416.0,155.0455,155.4018,155.0374,155.4018,3416.0
2020-07-17 14:30:00,191.93,191.99,191.49,191.66,8500.0,155.4261,155.4747,155.0698,155.2074,8500.0
2020-07-17 14:40:00,191.69,192.09,191.69,192.09,3518.0,155.2317,155.5557,155.2317,155.5557,3518.0
2020-07-17 14:50:00,192.06,192.49,192.01,192.01,8835.0,155.5314,155.8796,155.4909,155.4909,8835.0
2020-07-17 15:00:00,192.06,192.37,191.75,192.37,11409.0,155.5314,155.7824,155.2803,155.7824,11409.0
2020-07-17 15:10:00,192.34,192.63,192.26,192.63,6801.0,155.7581,155.993,155.6933,155.993,6801.0
2020-07-17 15:20:00,192.7,192.85,192.47,192.79,10094.0,156.0496,156.1711,155.8634,156.1225,10094.0
2020-07-17 15:30:00,192.73,192.98,192.51,192.69,12861.0,156.0739,156.2764,155.8958,156.0415,12861.0
2020-07-17 15:40:00,192.7,192.7,192.23,192.32,21356.0,156.0496,156.0496,155.669,155.7419,21356.0
2020-07-17 15:50:00,192.3,192.43,191.51,192.29,102559.0,155.7257,155.831,155.086,155.7176,102559.0
2020-07-20 09:30:00,192.3,192.52,191.82,192.1,9151.0,155.7257,155.9039,155.337,155.5638,9151.0
2020-07-20 09:40:00,192.14,192.39,191.94,191.96,2735.0,155.5962,155.7986,155.4342,155.4504,2735.0
2020-07-20 09:50:00,192.1,192.1,190.6,190.91,2941.0,155.5638,155.5638,154.3491,154.6001,2941.0
2020-07-20 10:00:00,191.31,191.31,190.46,190.5,3544.0,154.924,154.924,154.2357,154.2681,3544.0
2020-07-20 10:10:00,190.71,190.78,190.32,190.61,2947.0,154.4381,154.4948,154.1223,154.3572,2947.0
2020-07-20 10:20:00,190.59,190.63,189.89,189.93,3004.0,154.341,154.3733,153.7741,153.8065,3004.0
2020-07-20 10:30:00,190.02,190.61,189.93,190.61,2303.0,153.8794,154.3572,153.8065,154.3572,2303.0
2020-07-20 10:40:00,190.54,190.54,189.86,189.89,3938.0,154.3005,154.3005,153.7498,153.7741,3938.0
2020-07-20 10:50:00,189.83,189.83,189.34,189.35,6733.0,153.7255,153.7255,153.3287,153.3368,6733.0
2020-07-20 11:00:00,189.35,189.65,189.14,189.16,6417.0,153.3368,153.5797,153.1667,153.1829,6417.0
2020-07-20 11:10:00,189.07,189.16,188.79,188.81,4600.0,153.1101,153.1829,152.8833,152.8995,4600.0
2020-07-20 11:20:00,188.75,188.75,188.21,188.35,3602.0,152.8509,152.8509,152.4136,152.527,3602.0
2020-07-20 11:30:00,188.43,188.47,188.04,188.21,6727.0,152.5918,152.6242,152.2759,152.4136,6727.0
2020-07-20 11:40:00,188.16,188.26,188.05,188.14,4203.0,152.3731,152.4541,152.284,152.3569,4203.0
2020-07-20 11:50:00,188.14,188.33,187.77,187.99,5291.0,152.3569,152.5108,152.0573,152.2355,5291.0
2020-07-20 12:00:00,187.96,188.43,187.83,188.36,8756.0,152.2112,152.5918,152.1059,152.5351,8756.0
2020-07-20 12:10:00,188.45,188.85,188.37,188.85,4962.0,152.608,152.9319,152.5432,152.9319,4962.0
2020-07-20 12:20:00,188.89,189.0,188.68,188.78,4771.0,152.9643,153.0534,152.7942,152.8752,4771.0
2020-07-20 12:30:00,188.78,188.83,188.66,188.71,5052.0,152.8752,152.9157,152.778,152.8185,5052.0
2020-07-20 12:40:00,188.66,188.82,188.61,188.82,4210.0,152.778,152.9076,152.7375,152.9076,4210.0
2020-07-20 12:50:00,188.75,189.14,188.75,189.08,5534.0,152.8509,153.1667,152.8509,153.1181,5534.0
2020-07-20 13:00:00,189.15,189.15,188.56,188.68,7498.0,153.1748,153.1748,152.697,152.7942,7498.0
2020-07-20 13:10:00,188.62,188.72,188.54,188.72,3461.0,152.7456,152.8266,152.6809,152.8266,3461.0
2020-07-20 13:20:00,188.69,189.06,188.65,188.95,6195.0,152.8023,153.102,152.7699,153.0129,6195.0
2020-07-20 13:30:00,188.87,189.01,188.5,188.5,4200.0,152.9481,153.0615,152.6485,152.6485,4200.0
2020-07-20 13:40:00,188.5,188.65,188.5,188.57,2828.0,152.6485,152.7699,152.6485,152.7051,2828.0
2020-07-20 13:50:00,188.59,189.1,188.59,189.08,6694.0,152.7213,153.1343,152.7213,153.1181,6694.0
2020-07-20 14:00:00,188.92,189.0,188.9,188.95,1759.0,152.9886,153.0534,152.9724,153.0129,1759.0
2020-07-20 14:10:00,188.94,188.95,188.75,188.88,4438.0,153.0048,153.0129,152.8509,152.9562,4438.0
2020-07-20 14:20:00,188.86,189.08,188.8,189.08,3832.0,152.94,153.1181,152.8914,153.1181,3832.0
2020-07-20 14:30:00,189.15,189.25,189.08,189.19,3494.0,153.1748,153.2558,153.1181,153.2072,3494.0
2020-07-20 14:40:00,189.13,189.13,188.77,188.77,2400.0,153.1586,153.1586,152.8671,152.8671,2400.0
2020-07-20 14:50:00,188.79,188.81,188.29,188.37,6038.0,152.8833,152.8995,152.4784,152.5432,6038.0
2020-07-20 15:00:00,188.42,188.55,188.42,188.44,2841.0,152.5837,152.689,152.5837,152.5999,2841.0
2020-07-20 15:10:00,188.34,188.49,188.32,188.32,3242.0,152.5189,152.6404,152.5027,152.5027,3242.0
2020-07-20 15:20:00,188.29,188.43,188.19,188.2,7912.0,152.4784,152.5918,152.3974,152.4055,7912.0
2020-07-20 15:30:00,188.16,188.34,188.13,188.27,5500.0,152.3731,152.5189,152.3488,152.4622,5500.0
2020-07-20 15:40:00,188.19,188.33,188.14,188.15,9261.0,152.3974,152.5108,152.3569,152.365,9261.0
2020-07-20 15:50:00,188.3,188.72,187.76,187.86,42939.0,152.4865,152.8266,152.0492,152.1302,42939.0
2020-07-21 09:30:00,189.18,189.22,188.21,189.03,9525.0,153.1991,153.2315,152.4136,153.0777,9525.0
2020-07-21 09:40:00,188.87,189.12,188.27,188.32,3400.0,152.9481,153.1505,152.4622,152.5027,3400.0
2020-07-21 09:50:00,188.36,188.84,188.19,188.3,4100.0,152.5351,152.9238,152.3974,152.4865,4100.0
2020-07-21 10:00:00,188.41,188.95,188.22,188.55,7566.0,152.5756,153.0129,152.4217,152.689,7566.0
2020-07-21 10:10:00,188.62,189.07,188.6,188.83,7481.0,152.7456,153.1101,152.7294,152.9157,7481.0
2020-07-21 10:20:00,189.01,189.03,188.65,188.77,3206.0,153.0615,153.0777,152.7699,152.8671,3206.0
2020-07-21 10:30:00,188.74,189.13,188.68,189.13,5000.0,152.8428,153.1586,152.7942,153.1586,5000.0
2020-07-21 10:40:00,188.93,189.19,188.82,188.87,5068.0,152.9967,153.2072,152.9076,152.9481,5068.0
2020-07-21 10:50:00,188.83,189.11,188.76,188.88,6234.0,152.9157,153.1424,152.859,152.9562,6234.0
2020-07-21 11:00:00,188.8,188.89,188.19,188.61,7082.0,152.8914,152.9643,152.3974,152.7375,7082.0
2020-07-21 11:10:00,188.4,188.9,188.36,188.84,5162.0,152.5675,152.9724,152.5351,152.9238,5162.0
2020-07-21 11:20:00,188.76,189.19,188.47,189.13,6239.0,152.859,153.2072,152.6242,153.1586,6239.0
2020-07-21 11:30:00,189.29,189.48,189.13,189.39,8938.0,153.2882,153.4421,153.1586,153.3692,8938.0
2020-07-21 11:40:00,189.4,189.4,188.97,189.02,5494.0,153.3773,153.3773,153.0291,153.0696,5494.0
2020-07-21 11:50:00,189.06,189.18,188.85,188.85,6135.0,153.102,153.1991,152.9319,152.9319,6135.0
2020-07-21 12:00:00,188.79,188.85,188.67,188.73,2092.0,152.8833,152.9319,152.7861,152.8347,2092.0
2020-07-21 12:10:00,188.86,188.86,188.56,188.56,5375.0,152.94,152.94,152.697,152.697,5375.0
2020-07-21 12:20:00,188.6,189.28,188.6,189.28,5900.0,152.7294,153.2801,152.7294,153.2801,5900.0
2020-07-21 12:30:00,189.28,189.47,189.26,189.31,3380.0,153.2801,153.434,153.2639,153.3044,3380.0
2020-07-21 12:40:00,189.1,189.39,189.1,189.2,4021.0,153.1343,153.3692,153.1343,153.2153,4021.0
2020-07-21 12:50:00,189.16,189.29,188.88,188.91,2721.0,153.1829,153.2882,152.9562,152.9805,2721.0
2020-07-21 13:00:00,188.88,189.24,188.88,189.09,5580.0,152.9562,153.2477,152.9562,153.1262,5580.0
2020-07-21 13:10:00,189.01,189.11,188.93,188.93,2743.0,153.0615,153.1424,152.9967,152.9967,2743.0
2020-07-21 13:20:00,189.0,189.04,188.67,188.74,8120.0,153.0534,153.0858,152.7861,152.8428,8120.0
2020-07-21 13:30:00,188.74,188.77,188.62,188.7,2400.0,152.8428,152.8671,152.7456,152.8104,2400.0
2020-07-21 13:40:00,188.7,188.7,188.6,188.63,9050.0,152.8104,152.8104,152.7294,152.7537,9050.0
2020-07-21 13:50:00,188.63,188.63,188.4,188.5,7641.0,152.7537,152.7537,152.5675,152.6485,7641.0
2020-07-21 14:00:00,188.53,188.55,188.2,188.21,4000.0,152.6728,152.689,152.4055,152.4136,4000.0
2020-07-21 14:10:00,188.12,188.32,188.04,188.15,7835.0,152.3407,152.5027,152.2759,152.365,7835.0
2020-07-21 14:20:00,188.08,188.11,187.79,187.81,5850.0,152.3083,152.3326,152.0735,152.0897,5850.0
2020-07-21 14:30:00,187.88,187.91,187.53,187.58,6751.0,152.1464,152.1707,151.8629,151.9034,6751.0
2020-07-21 14:40:00,187.59,187.78,187.55,187.58,4900.0,151.9115,152.0654,151.8791,151.9034,4900.0
2020-07-21 14:50:00,187.58,187.8,187.55,187.55,2890.0,151.9034,152.0816,151.8791,151.8791,2890.0
2020-07-21 15:00:00,187.55,187.67,187.5,187.66,7920.0,151.8791,151.9763,151.8387,151.9682,7920.0
2020-07-21 15:10:00,187.6,187.66,187.5,187.58,14809.0,151.9196,151.9682,151.8387,151.9034,14809.0
2020-07-21 15:20:00,187.62,187.69,187.5,187.56,10022.0,151.9358,151.9925,151.8387,151.8872,10022.0
2020-07-21 15:30:00,187.6,187.63,187.24,187.24,17442.0,151.9196,151.9439,151.6281,151.6281,17442.0
2020-07-21 15:40:00,187.24,187.38,187.04,187.05,21752.0,151.6281,151.7415,151.4661,151.4742,21752.0
2020-07-21 15:50:00,187.0,187.06,186.71,186.85,59621.0,151.4338,151.4823,151.1989,151.3123,59621.0
2020-07-22 09:30:00,185.27,186.4,184.2,186.4,45885.0,150.0328,150.9479,149.1663,150.9479,45885.0
2020-07-22 09:40:00,186.3,187.47,186.3,187.46,6709.0,150.8669,151.8144,150.8669,151.8063,6709.0
2020-07-22 09:50:00,187.35,187.65,186.63,187.09,5257.0,151.7172,151.9601,151.1341,151.5066,5257.0
2020-07-22 10:00:00,187.01,187.01,186.22,186.9,6305.0,151.4418,151.4418,150.8021,151.3528,6305.0
2020-07-22 10:10:00,186.88,187.46,186.66,186.66,5797.0,151.3366,151.8063,151.1584,151.1584,5797.0
2020-07-22 10:20:00,186.74,186.88,186.27,186.56,5413.0,151.2232,151.3366,150.8426,151.0774,5413.0
2020-07-22 10:30:00,186.64,186.76,186.16,186.66,7723.0,151.1422,151.2394,150.7535,151.1584,7723.0
2020-07-22 10:40:00,186.59,187.56,186.55,187.43,6770.0,151.1017,151.8872,151.0693,151.782,6770.0
2020-07-22 10:50:00,187.41,187.91,187.18,187.58,8993.0,151.7658,152.1707,151.5795,151.9034,8993.0
2020-07-22 11:00:00,187.69,188.42,187.64,188.22,13660.0,151.9925,152.5837,151.952,152.4217,13660.0
2020-07-22 11:10:00,187.93,188.11,187.87,188.06,3077.0,152.1869,152.3326,152.1383,152.2921,3077.0
2020-07-22 11:20:00,188.09,189.2,188.05,188.56,8200.0,152.3164,153.2153,152.284,152.697,8200.0
2020-07-22 11:30:00,188.48,188.67,188.17,188.25,4524.0,152.6323,152.7861,152.3812,152.446,4524.0
2020-07-22 11:40:00,188.06,188.06,187.73,187.91,16181.0,152.2921,152.2921,152.0249,152.1707,16181.0
2020-07-22 11:50:00,187.99,188.36,187.97,188.15,3588.0,152.2355,152.5351,152.2193,152.365,3588.0
2020-07-22 12:00:00,188.11,188.12,187.89,188.11,5426.0,152.3326,152.3407,152.1545,152.3326,5426.0
2020-07-22 12:10:00,188.13,188.26,187.99,188.22,6445.0,152.3488,152.4541,152.2355,152.4217,6445.0
2020-07-22 12:20:00,188.2,188.22,188.0,188.0,3362.0,152.4055,152.4217,152.2436,152.2436,3362.0
2020-07-22 12:30:00,187.94,187.95,187.71,187.84,5722.0,152.195,152.2031,152.0087,152.114,5722.0
2020-07-22 12:40:00,187.82,187.87,187.73,187.73,3848.0,152.0978,152.1383,152.0249,152.0249,3848.0
2020-07-22 12:50:00,187.77,187.8,187.62,187.73,6181.0,152.0573,152.0816,151.9358,152.0249,6181.0
2020-07-22 13:00:00,187.63,187.63,187.28,187.56,4271.0,151.9439,151.9439,151.6605,151.8872,4271.0
2020-07-22 13:10:00,187.56,187.93,187.54,187.61,6149.0,151.8872,152.1869,151.871,151.9277,6149.0
2020-07-22 13:20:00,187.56,187.56,187.3,187.42,3730.0,151.8872,151.8872,151.6767,151.7739,3730.0
2020-07-22 13:30:00,187.43,187.46,187.14,187.14,5135.0,151.782,151.8063,151.5471,151.5471,5135.0
2020-07-22 13:40:00,187.08,187.12,186.78,186.84,7685.0,151.4985,151.5309,151.2556,151.3042,7685.0
2020-07-22 13:50:00,187.07,187.11,186.97,187.02,8019.0,151.4904,151.5228,151.4095,151.4499,8019.0
2020-07-22 14:00:00,187.04,187.59,187.04,187.52,12077.0,151.4661,151.9115,151.4661,151.8549,12077.0
2020-07-22 14:10:00,187.49,187.74,187.24,187.54,9076.0,151.8306,152.033,151.6281,151.871,9076.0
2020-07-22 14:20:00,187.62,188.35,187.54,188.22,8147.0,151.9358,152.527,151.871,152.4217,8147.0
2020-07-22 14:30:00,188.15,188.15,187.34,187.5,8514.0,152.365,152.365,151.7091,151.8387,8514.0
2020-07-22 14:40:00,187.58,188.52,187.51,188.38,6610.0,151.9034,152.6647,151.8468,152.5513,6610.0
2020-07-22 14:50:00,188.4,188.46,188.18,188.27,9356.0,152.5675,152.6161,152.3893,152.4622,9356.0
2020-07-22 15:00:00,188.42,188.54,188.19,188.36,10221.0,152.5837,152.6809,152.3974,152.5351,10221.0
2020-07-22 15:10:00,188.39,188.6,188.25,188.56,11305.0,152.5594,152.7294,152.446,152.697,11305.0
2020-07-22 15:20:00,188.51,188.96,188.43,188.61,12060.0,152.6566,153.021,152.5918,152.7375,12060.0
2020-07-22 15:30:00,188.58,188.65,188.08,188.34,19223.0,152.7132,152.7699,152.3083,152.5189,19223.0
2020-07-22 15:40:00,188.35,188.8,188.2,188.65,24385.0,152.527,152.8914,152.4055,152.7699,24385.0
2020-07-22 15:50:00,188.72,188.79,187.93,188.37,72502.0,152.8266,152.8833,152.1869,152.5432,72502.0
2020-07-23 09:30:00,188.9,190.0,188.9,189.54,10577.0,152.9724,153.8632,152.9724,153.4907,10577.0
2020-07-23 09:40:00,189.15,189.35,187.82,187.82,5554.0,153.1748,153.3368,152.0978,152.0978,5554.0
2020-07-23 09:50:00,187.83,187.83,186.93,186.94,8713.0,152.1059,152.1059,151.3771,151.3852,8713.0
2020-07-23 10:00:00,186.89,187.0,186.09,186.09,10108.0,151.3447,151.4338,150.6968,150.6968,10108.0
2020-07-23 10:10:00,186.28,186.68,186.02,186.41,9316.0,150.8507,151.1746,150.6401,150.956,9316.0
2020-07-23 10:20:00,186.26,186.49,185.42,186.4,9098.0,150.8345,151.0208,150.1543,150.9479,9098.0
2020-07-23 10:30:00,186.44,186.7,185.92,186.59,8474.0,150.9803,151.1908,150.5592,151.1017,8474.0
2020-07-23 10:40:00,186.59,186.59,186.23,186.45,5309.0,151.1017,151.1017,150.8102,150.9884,5309.0
2020-07-23 10:50:00,186.48,186.59,186.12,186.39,6719.0,151.0127,151.1017,150.7211,150.9398,6719.0
2020-07-23 11:00:00,186.53,187.04,186.46,187.04,9324.0,151.0531,151.4661,150.9965,151.4661,9324.0
2020-07-23 11:10:00,187.05,187.49,187.02,187.46,5411.0,151.4742,151.8306,151.4499,151.8063,5411.0
2020-07-23 11:20:00,187.46,187.82,187.46,187.82,5529.0,151.8063,152.0978,151.8063,152.0978,5529.0
2020-07-23 11:30:00,187.81,187.96,187.51,187.52,7260.0,152.0897,152.2112,151.8468,151.8549,7260.0
2020-07-23 11:40:00,187.57,187.57,187.02,187.43,2048.0,151.8953,151.8953,151.4499,151.782,2048.0
2020-07-23 11:50:00,187.68,187.88,187.53,187.56,3767.0,151.9844,152.1464,151.8629,151.8872,3767.0
2020-07-23 12:00:00,187.43,187.55,187.24,187.26,4200.0,151.782,151.8791,151.6281,151.6443,4200.0
2020-07-23 12:10:00,187.47,187.52,187.21,187.22,2840.0,151.8144,151.8549,151.6038,151.6119,2840.0
2020-07-23 12:20:00,187.22,187.38,187.2,187.38,2850.0,151.6119,151.7415,151.5957,151.7415,2850.0
2020-07-23 12:30:00,187.4,187.87,187.36,187.87,2604.0,151.7577,152.1383,151.7253,152.1383,2604.0
2020-07-23 12:40:00,187.96,188.35,187.96,188.2,7610.0,152.2112,152.527,152.2112,152.4055,7610.0
2020-07-23 12:50:00,188.32,188.48,188.15,188.2,7194.0,152.5027,152.6323,152.365,152.4055,7194.0
2020-07-23 13:00:00,188.2,188.29,187.95,187.95,3156.0,152.4055,152.4784,152.2031,152.2031,3156.0
2020-07-23 13:10:00,188.07,188.13,187.99,187.99,3382.0,152.3002,152.3488,152.2355,152.2355,3382.0
2020-07-23 13:20:00,188.03,188.3,188.02,188.3,6876.0,152.2679,152.4865,152.2598,152.4865,6876.0
2020-07-23 13:30:00,188.31,188.48,188.27,188.48,1510.0,152.4946,152.6323,152.4622,152.6323,1510.0
2020-07-23 13:40:00,188.44,188.44,188.0,188.09,5973.0,152.5999,152.5999,152.2436,152.3164,5973.0
2020-07-23 13:50:00,188.07,188.07,187.36,187.42,5034.0,152.3002,152.3002,151.7253,151.7739,5034.0
2020-07-23 14:00:00,187.37,187.46,187.05,187.34,12196.0,151.7334,151.8063,151.4742,151.7091,12196.0
2020-07-23 14:10:00,187.17,187.17,186.68,186.71,5265.0,151.5714,151.5714,151.1746,151.1989,5265.0
2020-07-23 14:20:00,186.9,187.15,186.72,187.15,3424.0,151.3528,151.5552,151.207,151.5552,3424.0
2020-07-23 14:30:00,187.24,187.28,186.99,186.99,4200.0,151.6281,151.6605,151.4257,151.4257,4200.0
2020-07-23 14:40:00,187.21,187.42,187.09,187.22,3941.0,151.6038,151.7739,151.5066,151.6119,3941.0
2020-07-23 14:50:00,187.29,187.47,187.16,187.19,3170.0,151.6686,151.8144,151.5633,151.5876,3170.0
2020-07-23 15:00:00,187.22,187.23,187.04,187.2,2100.0,151.6119,151.62,151.4661,151.5957,2100.0
2020-07-23 15:10:00,187.25,187.36,187.05,187.16,3707.0,151.6362,151.7253,151.4742,151.5633,3707.0
2020-07-23 15:20:00,187.23,187.3,187.0,187.12,5043.0,151.62,151.6767,151.4338,151.5309,5043.0
2020-07-23 15:30:00,187.12,187.51,186.86,187.27,24614.0,151.5309,151.8468,151.3204,151.6524,24614.0
2020-07-23 15:40:00,187.27,187.43,186.97,187.15,10624.0,151.6524,151.782,151.4095,151.5552,10624.0
2020-07-23 15:50:00,187.05,187.34,186.57,187.14,36334.0,151.4742,151.7091,151.0855,151.5471,36334.0
2020-07-24 09:30:00,187.7,188.05,187.29,187.91,9849.0,152.0006,152.284,151.6686,152.1707,9849.0
2020-07-24 09:40:00,187.98,188.0,187.18,187.95,2744.0,152.2274,152.2436,151.5795,152.2031,2744.0
2020-07-24 09:50:00,187.89,188.24,187.63,187.82,3901.0,152.1545,152.4379,151.9439,152.0978,3901.0
2020-07-24 10:00:00,187.58,187.84,186.58,186.78,4780.0,151.9034,152.114,151.0936,151.2556,4780.0
2020-07-24 10:10:00,186.55,187.01,186.55,186.69,1300.0,151.0693,151.4418,151.0693,151.1827,1300.0
2020-07-24 10:20:00,186.79,187.14,186.63,187.11,6026.0,151.2637,151.5471,151.1341,151.5228,6026.0
2020-07-24 10:30:00,186.97,187.1,186.59,186.59,3535.0,151.4095,151.5147,151.1017,151.1017,3535.0
2020-07-24 10:40:00,186.67,186.89,186.66,186.75,1871.0,151.1665,151.3447,151.1584,151.2313,1871.0
2020-07-24 10:50:00,186.62,186.74,186.23,186.55,6576.0,151.126,151.2232,150.8102,151.0693,6576.0
2020-07-24 11:00:00,186.5,186.65,186.48,186.58,3924.0,151.0288,151.1503,151.0127,151.0936,3924.0
2020-07-24 11:10:00,186.57,186.8,185.8,185.8,9504.0,151.0855,151.2718,150.462,150.462,9504.0
2020-07-24 11:20:00,185.73,186.11,185.62,185.71,3897.0,150.4053,150.713,150.3162,150.3891,3897.0
2020-07-24 11:30:00,185.72,186.0,185.5,185.86,3153.0,150.3972,150.6239,150.219,150.5106,3153.0
2020-07-24 11:40:00,185.87,186.0,185.5,185.52,3087.0,150.5187,150.6239,150.219,150.2352,3087.0
2020-07-24 11:50:00,185.53,185.56,185.07,185.12,5498.0,150.2433,150.2676,149.8708,149.9113,5498.0
2020-07-24 12:00:00,185.18,185.36,185.08,185.3,6749.0,149.9599,150.1057,149.8789,150.0571,6749.0
2020-07-24 12:10:00,185.27,185.49,185.12,185.3,11133.0,150.0328,150.2109,149.9113,150.0571,11133.0
2020-07-24 12:20:00,185.34,185.35,185.2,185.25,6998.0,150.0895,150.0976,149.9761,150.0166,6998.0
2020-07-24 12:30:00,185.25,185.38,185.1,185.11,5940.0,150.0166,150.1219,149.8951,149.9032,5940.0
2020-07-24 12:40:00,185.18,185.37,185.11,185.25,3821.0,149.9599,150.1138,149.9032,150.0166,3821.0
2020-07-24 12:50:00,185.27,185.34,185.23,185.31,3016.0,150.0328,150.0895,150.0004,150.0652,3016.0
2020-07-24 13:00:00,185.35,185.45,185.16,185.45,3371.0,150.0976,150.1786,149.9437,150.1786,3371.0
2020-07-24 13:10:00,185.51,185.73,185.35,185.73,5332.0,150.2271,150.4053,150.0976,150.4053,5332.0
2020-07-24 13:20:00,185.74,185.81,185.56,185.66,4738.0,150.4134,150.4701,150.2676,150.3486,4738.0
2020-07-24 13:30:00,185.52,185.88,185.36,185.38,5049.0,150.2352,150.5268,150.1057,150.1219,5049.0
2020-07-24 13:40:00,185.33,185.8,185.31,185.7,2610.0,150.0814,150.462,150.0652,150.381,2610.0
2020-07-24 13:50:00,185.67,185.67,185.54,185.59,2464.0,150.3567,150.3567,150.2514,150.2919,2464.0
2020-07-24 14:00:00,185.57,185.72,185.38,185.38,2500.0,150.2757,150.3972,150.1219,150.1219,2500.0
2020-07-24 14:10:00,185.4,185.6,185.26,185.53,3222.0,150.1381,150.3,150.0247,150.2433,3222.0
2020-07-24 14:20:00,185.61,185.81,185.58,185.65,5017.0,150.3081,150.4701,150.2838,150.3405,5017.0
2020-07-24 14:30:00,185.6,185.66,185.51,185.6,2604.0,150.3,150.3486,150.2271,150.3,2604.0
2020-07-24 14:40:00,185.65,185.75,185.58,185.63,1290.0,150.3405,150.4215,150.2838,150.3243,1290.0
2020-07-24 14:50:00,185.61,185.65,185.44,185.52,5799.0,150.3081,150.3405,150.1705,150.2352,5799.0
2020-07-24 15:00:00,185.52,185.84,185.52,185.73,9157.0,150.2352,150.4944,150.2352,150.4053,9157.0
2020-07-24 15:10:00,185.69,185.8,185.47,185.53,8496.0,150.3729,150.462,150.1947,150.2433,8496.0
2020-07-24 15:20:00,185.58,185.76,185.33,185.4,10947.0,150.2838,150.4296,150.0814,150.1381,10947.0
2020-07-24 15:30:00,185.39,185.44,185.06,185.26,19504.0,150.13,150.1705,149.8627,150.0247,19504.0
2020-07-24 15:40:00,185.29,185.4,185.18,185.2,23583.0,150.049,150.1381,149.9599,149.9761,23583.0
2020-07-24 15:50:00,185.19,185.51,185.06,185.36,63358.0,149.968,150.2271,149.8627,150.1057,63358.0
2020-07-27 09:30:00,185.33,185.33,183.3,183.43,21807.0,150.0814,150.0814,148.4375,148.5427,21807.0
2020-07-27 09:40:00,183.36,184.0,183.22,183.84,7267.0,148.4861,149.0043,148.3727,148.8748,7267.0
2020-07-27 09:50:00,183.71,184.64,183.56,184.63,4200.0,148.7695,149.5226,148.648,149.5145,4200.0
2020-07-27 10:00:00,184.47,184.71,184.12,184.71,4873.0,149.3849,149.5793,149.1015,149.5793,4873.0
2020-07-27 10:10:00,184.83,185.27,184.66,185.08,3744.0,149.6765,150.0328,149.5388,149.8789,3744.0
2020-07-27 10:20:00,185.01,185.34,184.94,185.22,6338.0,149.8222,150.0895,149.7656,149.9923,6338.0
2020-07-27 10:30:00,185.15,185.4,184.85,185.05,8467.0,149.9356,150.1381,149.6927,149.8546,8467.0
2020-07-27 10:40:00,184.95,184.95,184.66,184.88,2679.0,149.7736,149.7736,149.5388,149.717,2679.0
2020-07-27 10:50:00,184.95,185.13,184.65,184.93,4769.0,149.7736,149.9194,149.5307,149.7575,4769.0
2020-07-27 11:00:00,184.85,185.36,184.83,185.06,4490.0,149.6927,150.1057,149.6765,149.8627,4490.0
2020-07-27 11:10:00,185.01,185.01,184.76,184.88,3653.0,149.8222,149.8222,149.6198,149.717,3653.0
2020-07-27 11:20:00,184.83,184.95,184.71,184.87,3780.0,149.6765,149.7736,149.5793,149.7089,3780.0
2020-07-27 11:30:00,184.91,185.01,184.71,184.92,2426.0,149.7413,149.8222,149.5793,149.7494,2426.0
2020-07-27 11:40:00,184.99,185.01,184.89,184.96,1859.0,149.806,149.8222,149.7251,149.7817,1859.0
2020-07-27 11:50:00,184.98,185.14,184.98,185.09,2711.0,149.7979,149.9275,149.7979,149.887,2711.0
2020-07-27 12:00:00,185.14,185.31,185.14,185.26,2707.0,149.9275,150.0652,149.9275,150.0247,2707.0
2020-07-27 12:10:00,185.31,185.32,185.08,185.08,2000.0,150.0652,150.0733,149.8789,149.8789,2000.0
2020-07-27 12:20:00,185.08,185.3,185.03,185.27,4274.0,149.8789,150.0571,149.8384,150.0328,4274.0
2020-07-27 12:30:00,185.29,185.4,185.22,185.36,1845.0,150.049,150.1381,149.9923,150.1057,1845.0
2020-07-27 12:40:00,185.36,185.64,185.27,185.64,4298.0,150.1057,150.3324,150.0328,150.3324,4298.0
2020-07-27 12:50:00,185.64,185.83,185.64,185.72,3810.0,150.3324,150.4863,150.3324,150.3972,3810.0
2020-07-27 13:00:00,185.74,185.92,185.71,185.92,1900.0,150.4134,150.5592,150.3891,150.5592,1900.0
2020-07-27 13:10:00,185.92,185.96,185.81,185.94,3100.0,150.5592,150.5916,150.4701,150.5754,3100.0
2020-07-27 13:20:00,185.95,186.41,185.95,186.41,5362.0,150.5835,150.956,150.5835,150.956,5362.0
2020-07-27 13:30:00,186.42,186.51,186.31,186.32,5174.0,150.9641,151.0369,150.875,150.8831,5174.0
2020-07-27 13:40:00,186.31,186.49,186.29,186.46,3787.0,150.875,151.0208,150.8588,150.9965,3787.0
2020-07-27 13:50:00,186.41,186.68,186.35,186.67,4188.0,150.956,151.1746,150.9074,151.1665,4188.0
2020-07-27 14:00:00,186.65,186.7,186.42,186.69,7795.0,151.1503,151.1908,150.9641,151.1827,7795.0
2020-07-27 14:10:00,186.66,186.7,186.36,186.37,4033.0,151.1584,151.1908,150.9155,150.9236,4033.0
2020-07-27 14:20:00,186.35,186.38,185.9,186.01,6825.0,150.9074,150.9317,150.543,150.632,6825.0
2020-07-27 14:30:00,186.06,186.15,185.89,185.9,6896.0,150.6725,150.7454,150.5349,150.543,6896.0
2020-07-27 14:40:00,185.95,186.08,185.78,185.79,5741.0,150.5835,150.6887,150.4458,150.4539,5741.0
2020-07-27 14:50:00,185.76,185.93,185.66,185.66,6701.0,150.4296,150.5673,150.3486,150.3486,6701.0
2020-07-27 15:00:00,185.64,185.71,185.45,185.45,3591.0,150.3324,150.3891,150.1786,150.1786,3591.0
2020-07-27 15:10:00,185.42,185.78,185.41,185.56,9325.0,150.1543,150.4458,150.1462,150.2676,9325.0
2020-07-27 15:20:00,185.55,185.73,185.53,185.59,4451.0,150.2595,150.4053,150.2433,150.2919,4451.0
2020-07-27 15:30:00,185.59,185.85,185.58,185.77,16223.0,150.2919,150.5025,150.2838,150.4377,16223.0
2020-07-27 15:40:00,185.77,185.94,185.49,185.94,26452.0,150.4377,150.5754,150.2109,150.5754,26452.0
2020-07-27 15:50:00,185.88,185.99,185.24,185.52,43916.0,150.5268,150.6158,150.0085,150.2352,43916.0
2020-07-28 09:30:00,185.96,188.16,185.96,187.95,16629.0,150.5916,152.3731,150.5916,152.2031,16629.0
2020-07-28 09:40:00,188.02,188.83,187.92,188.53,13075.0,152.2598,152.9157,152.1788,152.6728,13075.0
2020-07-28 09:50:00,188.36,188.9,188.3,188.79,6707.0,152.5351,152.9724,152.4865,152.8833,6707.0
2020-07-28 10:00:00,188.43,189.6,188.43,189.49,14330.0,152.5918,153.5392,152.5918,153.4502,14330.0
2020-07-28 10:10:00,189.43,189.58,189.11,189.26,7254.0,153.4016,153.5231,153.1424,153.2639,7254.0
2020-07-28 10:20:00,189.33,189.79,189.12,189.73,9990.0,153.3206,153.6931,153.1505,153.6445,9990.0
2020-07-28 10:30:00,189.75,190.27,189.04,189.04,8963.0,153.6607,154.0818,153.0858,153.0858,8963.0
2020-07-28 10:40:00,189.02,189.49,188.79,189.3,10820.0,153.0696,153.4502,152.8833,153.2963,10820.0
2020-07-28 10:50:00,189.23,189.23,188.85,189.07,4735.0,153.2396,153.2396,152.9319,153.1101,4735.0
2020-07-28 11:00:00,189.06,189.43,188.77,189.25,9342.0,153.102,153.4016,152.8671,153.2558,9342.0
2020-07-28 11:10:00,189.22,189.31,188.97,189.21,8069.0,153.2315,153.3044,153.0291,153.2234,8069.0
2020-07-28 11:20:00,189.21,189.5,189.2,189.29,7238.0,153.2234,153.4583,153.2153,153.2882,7238.0
2020-07-28 11:30:00,189.21,189.78,189.05,189.78,7162.0,153.2234,153.685,153.0939,153.685,7162.0
2020-07-28 11:40:00,189.78,190.19,189.76,190.16,8406.0,153.685,154.017,153.6688,153.9927,8406.0
2020-07-28 11:50:00,190.01,190.06,189.68,189.71,3134.0,153.8713,153.9118,153.604,153.6283,3134.0
2020-07-28 12:00:00,189.64,190.05,189.64,189.89,4376.0,153.5716,153.9037,153.5716,153.7741,4376.0
2020-07-28 12:10:00,189.9,190.33,189.9,190.1,4990.0,153.7822,154.1304,153.7822,153.9442,4990.0
2020-07-28 12:20:00,190.02,190.09,189.88,189.99,5620.0,153.8794,153.9361,153.766,153.8551,5620.0
2020-07-28 12:30:00,190.0,190.22,189.99,190.22,4832.0,153.8632,154.0413,153.8551,154.0413,4832.0
2020-07-28 12:40:00,190.13,190.4,190.13,190.36,4326.0,153.9684,154.1871,153.9684,154.1547,4326.0
2020-07-28 12:50:00,190.33,190.65,190.28,190.51,6230.0,154.1304,154.3895,154.0899,154.2762,6230.0
2020-07-28 13:00:00,190.5,190.71,190.42,190.42,3876.0,154.2681,154.4381,154.2033,154.2033,3876.0
2020-07-28 13:10:00,190.42,190.55,190.25,190.34,6171.0,154.2033,154.3086,154.0656,154.1385,6171.0
2020-07-28 13:20:00,190.35,190.77,190.35,190.72,7059.0,154.1466,154.4867,154.1466,154.4462,7059.0
2020-07-28 13:30:00,190.76,191.02,190.68,190.99,4507.0,154.4786,154.6892,154.4138,154.6649,4507.0
2020-07-28 13:40:00,191.02,191.3,191.02,191.28,3234.0,154.6892,154.9159,154.6892,154.8997,3234.0
2020-07-28 13:50:00,191.22,191.73,191.09,191.73,6086.0,154.8511,155.2641,154.7459,155.2641,6086.0
2020-07-28 14:00:00,191.68,191.96,191.67,191.84,5732.0,155.2236,155.4504,155.2155,155.3532,5732.0
2020-07-28 14:10:00,191.74,191.82,191.46,191.8,4795.0,155.2722,155.337,155.0455,155.3208,4795.0
2020-07-28 14:20:00,191.8,191.83,191.46,191.78,8534.0,155.3208,155.3451,155.0455,155.3046,8534.0
2020-07-28 14:30:00,191.77,192.24,191.77,192.22,6841.0,155.2965,155.6771,155.2965,155.6609,6841.0
2020-07-28 14:40:00,192.25,192.48,191.76,192.01,33126.0,155.6852,155.8715,155.2884,155.4909,33126.0
2020-07-28 14:50:00,191.98,192.55,191.91,192.47,11441.0,155.4666,155.9282,155.4099,155.8634,11441.0
2020-07-28 15:00:00,192.46,192.47,192.09,192.31,10925.0,155.8553,155.8634,155.5557,155.7338,10925.0
2020-07-28 15:10:00,192.3,193.17,192.21,193.11,14123.0,155.7257,156.4303,155.6528,156.3817,14123.0
2020-07-28 15:20:00,193.12,193.32,192.85,193.17,12988.0,156.3898,156.5517,156.1711,156.4303,12988.0
2020-07-28 15:30:00,193.09,193.41,193.02,193.25,17898.0,156.3655,156.6246,156.3088,156.495,17898.0
2020-07-28 15:40:00,193.29,193.66,193.23,193.55,41997.0,156.5274,156.8271,156.4788,156.738,41997.0
2020-07-28 15:50:00,193.55,193.91,193.28,193.91,131409.0,156.738,157.0295,156.5193,157.0295,131409.0
2020-07-29 09:30:00,194.17,194.7,192.91,193.96,25099.0,157.2401,157.6693,156.2197,157.07,25099.0
2020-07-29 09:40:00,194.39,195.47,194.39,194.97,14384.0,157.4182,158.2928,157.4182,157.8879,14384.0
2020-07-29 09:50:00,194.93,195.18,194.42,194.46,18248.0,157.8555,158.058,157.4425,157.4749,18248.0
2020-07-29 10:00:00,194.49,194.71,193.94,194.09,12462.0,157.4992,157.6774,157.0538,157.1753,12462.0
2020-07-29 10:10:00,194.19,194.51,194.02,194.05,10840.0,157.2563,157.5154,157.1186,157.1429,10840.0
2020-07-29 10:20:00,194.14,194.14,192.98,193.1,9337.0,157.2158,157.2158,156.2764,156.3736,9337.0
2020-07-29 10:30:00,193.27,193.28,192.67,192.67,7519.0,156.5112,156.5193,156.0254,156.0254,7519.0
2020-07-29 10:40:00,192.74,193.09,192.73,192.94,6292.0,156.082,156.3655,156.0739,156.244,6292.0
2020-07-29 10:50:00,192.78,193.24,192.77,193.24,5802.0,156.1144,156.4869,156.1063,156.4869,5802.0
2020-07-29 11:00:00,193.29,193.29,193.0,193.14,4957.0,156.5274,156.5274,156.2926,156.406,4957.0
2020-07-29 11:10:00,193.19,193.48,193.04,193.45,4384.0,156.4465,156.6813,156.325,156.657,4384.0
2020-07-29 11:20:00,193.53,194.08,193.53,194.02,7089.0,156.7218,157.1672,156.7218,157.1186,7089.0
2020-07-29 11:30:00,193.99,194.36,193.99,194.36,4629.0,157.0943,157.3939,157.0943,157.3939,4629.0
2020-07-29 11:40:00,194.4,194.4,194.03,194.22,6133.0,157.4263,157.4263,157.1267,157.2806,6133.0
2020-07-29 11:50:00,194.24,194.26,193.74,193.82,9626.0,157.2967,157.3129,156.8918,156.9566,9626.0
2020-07-29 12:00:00,193.89,194.27,193.83,194.27,5368.0,157.0133,157.321,156.9647,157.321,5368.0
2020-07-29 12:10:00,194.28,194.62,194.19,194.36,7944.0,157.3291,157.6045,157.2563,157.3939,7944.0
2020-07-29 12:20:00,194.41,194.71,194.34,194.61,7574.0,157.4344,157.6774,157.3777,157.5964,7574.0
2020-07-29 12:30:00,194.63,194.87,194.51,194.59,20444.0,157.6126,157.8069,157.5154,157.5802,20444.0
2020-07-29 12:40:00,194.52,194.66,194.27,194.53,4642.0,157.5235,157.6369,157.321,157.5316,4642.0
2020-07-29 12:50:00,194.51,194.51,193.86,194.22,5533.0,157.5154,157.5154,156.989,157.2806,5533.0
2020-07-29 13:00:00,194.19,194.49,193.9,194.47,4665.0,157.2563,157.4992,157.0214,157.483,4665.0
2020-07-29 13:10:00,194.43,194.63,193.68,193.68,3434.0,157.4506,157.6126,156.8433,156.8433,3434.0
2020-07-29 13:20:00,193.73,193.74,193.56,193.62,5781.0,156.8837,156.8918,156.7461,156.7947,5781.0
2020-07-29 13:30:00,193.68,194.14,193.68,194.1,4243.0,156.8433,157.2158,156.8433,157.1834,4243.0
2020-07-29 13:40:00,194.02,194.21,193.9,193.97,5253.0,157.1186,157.2725,157.0214,157.0781,5253.0
2020-07-29 13:50:00,193.96,194.01,193.82,193.95,3605.0,157.07,157.1105,156.9566,157.0619,3605.0
2020-07-29 14:00:00,194.12,194.71,193.97,194.65,8892.0,157.1996,157.6774,157.0781,157.6288,8892.0
2020-07-29 14:10:00,194.7,195.0,194.39,194.95,4853.0,157.6693,157.9122,157.4182,157.8717,4853.0
2020-07-29 14:20:00,195.0,195.19,194.89,195.11,6368.0,157.9122,158.0661,157.8231,158.0013,6368.0
2020-07-29 14:30:00,195.15,195.28,194.89,195.15,7117.0,158.0337,158.1389,157.8231,158.0337,7117.0
2020-07-29 14:40:00,195.22,195.55,195.08,195.54,8767.0,158.0904,158.3576,157.977,158.3495,8767.0
2020-07-29 14:50:00,195.52,195.84,195.43,195.84,10670.0,158.3333,158.5924,158.2604,158.5924,10670.0
2020-07-29 15:00:00,195.8,195.87,195.29,195.54,12114.0,158.56,158.6167,158.147,158.3495,12114.0
2020-07-29 15:10:00,195.57,196.31,195.48,196.23,11803.0,158.3738,158.973,158.3009,158.9083,11803.0
2020-07-29 15:20:00,196.29,196.52,195.97,196.46,13463.0,158.9569,159.1431,158.6977,159.0945,13463.0
2020-07-29 15:30:00,196.38,196.61,196.2,196.39,18061.0,159.0297,159.216,158.884,159.0378,18061.0
2020-07-29 15:40:00,196.41,197.44,196.33,197.44,31881.0,159.054,159.8881,158.9892,159.8881,31881.0
2020-07-29 15:50:00,197.27,197.88,196.51,196.9,67910.0,159.7505,160.2444,159.135,159.4508,67910.0
2020-07-30 09:30:00,194.72,195.09,193.75,194.6,8185.0,157.6855,157.9851,156.8999,157.5883,8185.0
2020-07-30 09:40:00,194.7,195.19,194.27,194.41,7910.0,157.6693,158.0661,157.321,157.4344,7910.0
2020-07-30 09:50:00,194.38,195.6,194.21,194.87,10095.0,157.4101,158.3981,157.2725,157.8069,10095.0
2020-07-30 10:00:00,194.87,195.23,194.68,195.04,34653.0,157.8069,158.0985,157.6531,157.9446,34653.0
2020-07-30 10:10:00,195.06,195.57,195.06,195.57,12600.0,157.9608,158.3738,157.9608,158.3738,12600.0
2020-07-30 10:20:00,195.68,196.02,195.31,195.47,9443.0,158.4629,158.7382,158.1632,158.2928,9443.0
2020-07-30 10:30:00,195.58,195.86,195.28,195.46,8781.0,158.3819,158.6086,158.1389,158.2847,8781.0
2020-07-30 10:40:00,195.5,195.58,195.03,195.28,6702.0,158.3171,158.3819,157.9365,158.1389,6702.0
2020-07-30 10:50:00,195.28,195.87,195.28,195.56,9532.0,158.1389,158.6167,158.1389,158.3657,9532.0
2020-07-30 11:00:00,195.46,195.84,195.24,195.54,6700.0,158.2847,158.5924,158.1066,158.3495,6700.0
2020-07-30 11:10:00,195.54,196.23,195.28,195.99,42307.0,158.3495,158.9083,158.1389,158.7139,42307.0
2020-07-30 11:20:00,196.08,196.3,195.84,196.28,8414.0,158.7868,158.9649,158.5924,158.9488,8414.0
2020-07-30 11:30:00,196.36,197.0,196.25,196.84,9470.0,159.0135,159.5318,158.9245,159.4022,9470.0
2020-07-30 11:40:00,196.8,196.8,196.4,196.7,12148.0,159.3699,159.3699,159.0459,159.2889,12148.0
2020-07-30 11:50:00,196.71,196.78,196.54,196.78,7094.0,159.297,159.3537,159.1593,159.3537,7094.0
2020-07-30 12:00:00,196.8,196.83,196.34,196.34,5893.0,159.3699,159.3941,158.9973,158.9973,5893.0
2020-07-30 12:10:00,196.19,196.95,196.16,196.7,9490.0,158.8759,159.4913,158.8516,159.2889,9490.0
2020-07-30 12:20:00,196.59,196.68,196.31,196.66,7447.0,159.1998,159.2727,158.973,159.2565,7447.0
2020-07-30 12:30:00,196.66,196.69,196.48,196.49,5002.0,159.2565,159.2808,159.1107,159.1188,5002.0
2020-07-30 12:40:00,196.5,196.7,196.41,196.69,11219.0,159.1269,159.2889,159.054,159.2808,11219.0
2020-07-30 12:50:00,196.72,196.74,196.38,196.42,7998.0,159.3051,159.3213,159.0297,159.0621,7998.0
2020-07-30 13:00:00,196.39,196.44,196.0,196.12,7044.0,159.0378,159.0783,158.722,158.8192,7044.0
2020-07-30 13:10:00,196.06,196.45,196.01,196.38,7360.0,158.7706,159.0864,158.7301,159.0297,7360.0
2020-07-30 13:20:00,196.37,196.39,196.2,196.29,8555.0,159.0216,159.0378,158.884,158.9569,8555.0
2020-07-30 13:30:00,196.35,196.35,195.98,195.98,7227.0,159.0054,159.0054,158.7058,158.7058,7227.0
2020-07-30 13:40:00,196.04,196.35,195.89,196.3,24126.0,158.7544,159.0054,158.6329,158.9649,24126.0
2020-07-30 13:50:00,196.33,196.34,196.15,196.34,21962.0,158.9892,158.9973,158.8435,158.9973,21962.0
2020-07-30 14:00:00,196.33,196.35,196.13,196.35,11605.0,158.9892,159.0054,158.8273,159.0054,11605.0
2020-07-30 14:10:00,196.27,196.35,196.05,196.28,39561.0,158.9407,159.0054,158.7625,158.9488,39561.0
2020-07-30 14:20:00,196.33,196.45,196.29,196.42,14378.0,158.9892,159.0864,158.9569,159.0621,14378.0
2020-07-30 14:30:00,196.45,196.5,196.23,196.37,11755.0,159.0864,159.1269,158.9083,159.0216,11755.0
2020-07-30 14:40:00,196.38,197.38,196.38,196.99,11101.0,159.0297,159.8395,159.0297,159.5237,11101.0
2020-07-30 14:50:00,197.03,197.36,196.91,197.23,10728.0,159.5561,159.8233,159.4589,159.7181,10728.0
2020-07-30 15:00:00,197.3,197.62,197.2,197.62,10777.0,159.7748,160.0339,159.6938,160.0339,10777.0
2020-07-30 15:10:00,197.61,198.08,197.61,198.05,16224.0,160.0258,160.4064,160.0258,160.3821,16224.0
2020-07-30 15:20:00,198.07,198.32,197.86,197.98,9363.0,160.3983,160.6008,160.2282,160.3254,9363.0
2020-07-30 15:30:00,197.95,198.16,197.85,198.09,15699.0,160.3011,160.4712,160.2201,160.4145,15699.0
2020-07-30 15:40:00,198.05,198.32,197.93,197.93,25771.0,160.3821,160.6008,160.2849,160.2849,25771.0
2020-07-30 15:50:00,197.94,197.98,197.11,197.68,128441.0,160.293,160.3254,159.6209,160.0825,128441.0
2020-07-31 09:30:00,197.03,197.39,195.04,195.31,11510.0,159.5561,159.8476,157.9446,158.1632,11510.0
2020-07-31 09:40:00,195.22,195.22,193.56,194.28,18186.0,158.0904,158.0904,156.7461,157.3291,18186.0
2020-07-31 09:50:00,194.24,194.64,193.82,194.34,14685.0,157.2967,157.6207,156.9566,157.3777,14685.0
2020-07-31 10:00:00,194.26,194.49,193.74,194.46,13256.0,157.3129,157.4992,156.8918,157.4749,13256.0
2020-07-31 10:10:00,194.54,195.08,194.28,194.82,12774.0,157.5397,157.977,157.3291,157.7664,12774.0
2020-07-31 10:20:00,194.84,195.89,194.66,195.19,20126.0,157.7826,158.6329,157.6369,158.0661,20126.0
2020-07-31 10:30:00,195.22,195.29,194.77,195.04,4788.0,158.0904,158.147,157.7259,157.9446,4788.0
2020-07-31 10:40:00,194.99,195.8,194.99,195.8,8148.0,157.9041,158.56,157.9041,158.56,8148.0
2020-07-31 10:50:00,195.99,196.43,195.63,196.26,5284.0,158.7139,159.0702,158.4224,158.9326,5284.0
2020-07-31 11:00:00,196.3,196.37,195.69,195.74,10710.0,158.9649,159.0216,158.471,158.5115,10710.0
2020-07-31 11:10:00,195.52,195.79,195.43,195.56,5435.0,158.3333,158.5519,158.2604,158.3657,5435.0
2020-07-31 11:20:00,195.62,196.28,195.56,196.06,7000.0,158.4143,158.9488,158.3657,158.7706,7000.0
2020-07-31 11:30:00,196.12,196.31,195.94,196.31,9165.0,158.8192,158.973,158.6734,158.973,9165.0
2020-07-31 11:40:00,196.36,196.57,196.19,196.56,10075.0,159.0135,159.1836,158.8759,159.1755,10075.0
2020-07-31 11:50:00,196.49,196.52,196.01,196.33,21521.0,159.1188,159.1431,158.7301,158.9892,21521.0
2020-07-31 12:00:00,196.46,196.6,195.97,196.01,56385.0,159.0945,159.2079,158.6977,158.7301,56385.0
2020-07-31 12:10:00,196.22,196.67,196.07,196.12,11779.0,158.9002,159.2646,158.7787,158.8192,11779.0
2020-07-31 12:20:00,196.11,196.3,196.09,196.23,5997.0,158.8111,158.9649,158.7949,158.9083,5997.0
2020-07-31 12:30:00,196.25,196.9,196.25,196.83,11145.0,158.9245,159.4508,158.9245,159.3941,11145.0
2020-07-31 12:40:00,196.85,197.73,196.85,197.41,15295.0,159.4103,160.123,159.4103,159.8638,15295.0
2020-07-31 12:50:00,197.39,197.66,197.23,197.38,11629.0,159.8476,160.0663,159.7181,159.8395,11629.0
2020-07-31 13:00:00,197.38,197.71,197.23,197.51,12065.0,159.8395,160.1068,159.7181,159.9448,12065.0
2020-07-31 13:10:00,197.58,198.09,197.04,198.09,23127.0,160.0015,160.4145,159.5642,160.4145,23127.0
2020-07-31 13:20:00,198.06,198.57,197.92,198.49,14268.0,160.3902,160.8032,160.2768,160.7384,14268.0
2020-07-31 13:30:00,198.52,198.68,197.91,198.56,35448.0,160.7627,160.8923,160.2687,160.7951,35448.0
2020-07-31 13:40:00,198.59,198.93,198.49,198.81,16327.0,160.8194,161.0947,160.7384,160.9976,16327.0
2020-07-31 13:50:00,198.77,198.98,198.35,198.49,11521.0,160.9652,161.1352,160.6251,160.7384,11521.0
2020-07-31 14:00:00,198.45,198.61,197.91,197.92,4332.0,160.706,160.8356,160.2687,160.2768,4332.0
2020-07-31 14:10:00,197.92,197.99,196.77,196.78,5220.0,160.2768,160.3335,159.3456,159.3537,5220.0
2020-07-31 14:20:00,196.81,196.87,196.52,196.52,6146.0,159.3779,159.4265,159.1431,159.1431,6146.0
2020-07-31 14:30:00,196.56,196.78,196.29,196.59,6812.0,159.1755,159.3537,158.9569,159.1998,6812.0
2020-07-31 14:40:00,196.42,196.88,196.16,196.53,12763.0,159.0621,159.4346,158.8516,159.1512,12763.0
2020-07-31 14:50:00,196.61,196.87,196.46,196.64,44601.0,159.216,159.4265,159.0945,159.2403,44601.0
2020-07-31 15:00:00,196.59,197.58,196.52,197.47,20858.0,159.1998,160.0015,159.1431,159.9124,20858.0
2020-07-31 15:10:00,197.45,197.62,197.25,197.48,8422.0,159.8962,160.0339,159.7343,159.9205,8422.0
2020-07-31 15:20:00,197.62,198.08,197.56,198.04,13151.0,160.0339,160.4064,159.9853,160.374,13151.0
2020-07-31 15:30:00,198.0,198.68,197.95,198.62,25432.0,160.3416,160.8923,160.3011,160.8437,25432.0
2020-07-31 15:40:00,198.64,199.49,198.32,199.34,49214.0,160.8599,161.5482,160.6008,161.4268,49214.0
2020-07-31 15:50:00,199.38,200.0,198.97,199.87,119034.0,161.4592,161.9612,161.1271,161.856,119034.0
2020-08-03 09:30:00,198.84,199.0,197.46,197.64,18330.0,161.0219,161.1514,159.9043,160.0501,18330.0
2020-08-03 09:40:00,197.43,197.44,196.49,196.7,3607.0,159.88,159.8881,159.1188,159.2889,3607.0
2020-08-03 09:50:00,196.67,196.67,195.95,196.51,5168.0,159.2646,159.2646,158.6815,159.135,5168.0
2020-08-03 10:00:00,196.42,196.98,196.25,196.62,7631.0,159.0621,159.5156,158.9245,159.2241,7631.0
2020-08-03 10:10:00,196.66,196.8,196.07,196.11,7131.0,159.2565,159.3699,158.7787,158.8111,7131.0
2020-08-03 10:20:00,196.13,196.13,195.49,195.81,3782.0,158.8273,158.8273,158.309,158.5681,3782.0
2020-08-03 10:30:00,196.0,197.24,196.0,196.92,7552.0,158.722,159.7262,158.722,159.467,7552.0
2020-08-03 10:40:00,196.96,197.05,196.53,196.78,6993.0,159.4994,159.5723,159.1512,159.3537,6993.0
2020-08-03 10:50:00,196.74,196.86,196.4,196.63,6375.0,159.3213,159.4184,159.0459,159.2322,6375.0
2020-08-03 11:00:00,196.71,197.25,196.64,197.24,8031.0,159.297,159.7343,159.2403,159.7262,8031.0
2020-08-03 11:10:00,197.35,198.17,197.23,197.74,9594.0,159.8152,160.4793,159.7181,160.1311,9594.0
2020-08-03 11:20:00,197.66,197.66,196.93,196.93,5667.0,160.0663,160.0663,159.4751,159.4751,5667.0
2020-08-03 11:30:00,196.89,197.98,196.86,197.9,6915.0,159.4427,160.3254,159.4184,160.2606,6915.0
2020-08-03 11:40:00,197.91,197.94,197.47,197.47,3211.0,160.2687,160.293,159.9124,159.9124,3211.0
2020-08-03 11:50:00,197.34,197.34,196.79,196.83,8301.0,159.8071,159.8071,159.3618,159.3941,8301.0
2020-08-03 12:00:00,196.81,197.17,196.81,196.84,7899.0,159.3779,159.6695,159.3779,159.4022,7899.0
2020-08-03 12:10:00,196.89,197.02,196.58,196.58,5724.0,159.4427,159.548,159.1917,159.1917,5724.0
2020-08-03 12:20:00,196.59,196.72,196.36,196.46,6246.0,159.1998,159.3051,159.0135,159.0945,6246.0
2020-08-03 12:30:00,196.43,196.48,196.28,196.43,3800.0,159.0702,159.1107,158.9488,159.0702,3800.0
2020-08-03 12:40:00,196.4,196.67,196.4,196.56,6042.0,159.0459,159.2646,159.0459,159.1755,6042.0
2020-08-03 12:50:00,196.49,196.82,196.46,196.7,10773.0,159.1188,159.386,159.0945,159.2889,10773.0
2020-08-03 13:00:00,196.67,196.78,196.41,196.52,4703.0,159.2646,159.3537,159.054,159.1431,4703.0
2020-08-03 13:10:00,196.53,196.54,196.23,196.27,6072.0,159.1512,159.1593,158.9083,158.9407,6072.0
2020-08-03 13:20:00,196.28,196.43,196.24,196.32,8192.0,158.9488,159.0702,158.9164,158.9811,8192.0
2020-08-03 13:30:00,196.26,196.64,196.26,196.61,22514.0,158.9326,159.2403,158.9326,159.216,22514.0
2020-08-03 13:40:00,196.58,196.64,196.34,196.52,5992.0,159.1917,159.2403,158.9973,159.1431,5992.0
2020-08-03 13:50:00,196.5,196.72,196.5,196.69,7752.0,159.1269,159.3051,159.1269,159.2808,7752.0
2020-08-03 14:00:00,196.71,197.4,196.71,197.33,14465.0,159.297,159.8557,159.297,159.799,14465.0
2020-08-03 14:10:00,197.23,197.33,196.83,196.83,7550.0,159.7181,159.799,159.3941,159.3941,7550.0
2020-08-03 14:20:00,196.8,197.05,196.74,196.78,5560.0,159.3699,159.5723,159.3213,159.3537,5560.0
2020-08-03 14:30:00,196.79,196.95,196.75,196.95,6734.0,159.3618,159.4913,159.3294,159.4913,6734.0
2020-08-03 14:40:00,196.98,197.06,196.89,197.01,3473.0,159.5156,159.5804,159.4427,159.5399,3473.0
2020-08-03 14:50:00,196.97,197.0,196.74,196.85,5808.0,159.5075,159.5318,159.3213,159.4103,5808.0
2020-08-03 15:00:00,196.88,196.97,196.67,196.75,10206.0,159.4346,159.5075,159.2646,159.3294,10206.0
2020-08-03 15:10:00,196.75,196.92,196.75,196.83,8154.0,159.3294,159.467,159.3294,159.3941,8154.0
2020-08-03 15:20:00,196.78,196.79,196.65,196.69,4085.0,159.3537,159.3618,159.2484,159.2808,4085.0
2020-08-03 15:30:00,196.68,196.72,196.07,196.22,14231.0,159.2727,159.3051,158.7787,158.9002,14231.0
2020-08-03 15:40:00,196.18,196.32,196.04,196.13,25039.0,158.8678,158.9811,158.7544,158.8273,25039.0
2020-08-03 15:50:00,196.11,196.23,195.74,195.91,60225.0,158.8111,158.9083,158.5115,158.6491,60225.0
2020-08-04 09:30:00,196.56,197.25,196.05,196.52,10700.0,159.1755,159.7343,158.7625,159.1431,10700.0
2020-08-04 09:40:00,196.48,197.54,196.34,197.53,9908.0,159.1107,159.9691,158.9973,159.961,9908.0
2020-08-04 09:50:00,197.48,197.48,196.88,197.25,9296.0,159.9205,159.9205,159.4346,159.7343,9296.0
2020-08-04 10:00:00,197.27,198.39,197.14,198.02,43006.0,159.7505,160.6574,159.6452,160.3578,43006.0
2020-08-04 10:10:00,198.23,198.4,197.4,198.15,5797.0,160.5279,160.6655,159.8557,160.4631,5797.0
2020-08-04 10:20:00,198.31,198.9,198.04,198.9,8074.0,160.5927,161.0704,160.374,161.0704,8074.0
2020-08-04 10:30:00,198.8,199.3,198.42,199.18,7276.0,160.9895,161.3944,160.6817,161.2972,7276.0
2020-08-04 10:40:00,199.27,199.9,199.25,199.81,9095.0,161.3701,161.8803,161.3539,161.8074,9095.0
2020-08-04 10:50:00,199.92,200.14,199.0,199.21,64990.0,161.8964,162.0746,161.1514,161.3215,64990.0
2020-08-04 11:00:00,199.29,200.59,199.0,200.59,24455.0,161.3863,162.439,161.1514,162.439,24455.0
2020-08-04 11:10:00,200.56,200.65,200.18,200.22,4414.0,162.4147,162.4876,162.107,162.1394,4414.0
2020-08-04 11:20:00,200.09,201.3,199.62,201.21,7522.0,162.0341,163.014,161.6535,162.9411,7522.0
2020-08-04 11:30:00,201.34,201.34,200.71,201.01,11916.0,163.0464,163.0464,162.5362,162.7791,11916.0
2020-08-04 11:40:00,201.0,201.01,199.64,199.99,6387.0,162.771,162.7791,161.6697,161.9531,6387.0
2020-08-04 11:50:00,200.0,201.02,200.0,200.61,7274.0,161.9612,162.7872,161.9612,162.4552,7274.0
2020-08-04 12:00:00,200.58,200.67,199.94,199.94,4879.0,162.4309,162.5038,161.9126,161.9126,4879.0
2020-08-04 12:10:00,199.81,200.48,199.75,200.48,19428.0,161.8074,162.3499,161.7588,162.3499,19428.0
2020-08-04 12:20:00,200.35,200.64,200.02,200.39,6414.0,162.2447,162.4795,161.9774,162.2771,6414.0
2020-08-04 12:30:00,200.41,200.62,200.09,200.26,5847.0,162.2933,162.4633,162.0341,162.1718,5847.0
2020-08-04 12:40:00,200.26,200.45,200.23,200.27,4683.0,162.1718,162.3256,162.1475,162.1799,4683.0
2020-08-04 12:50:00,200.35,200.38,200.02,200.11,5841.0,162.2447,162.269,161.9774,162.0503,5841.0
2020-08-04 13:00:00,200.05,200.36,200.01,200.35,8575.0,162.0017,162.2528,161.9693,162.2447,8575.0
2020-08-04 13:10:00,200.39,200.57,200.35,200.43,4743.0,162.2771,162.4228,162.2447,162.3094,4743.0
2020-08-04 13:20:00,200.36,200.44,200.05,200.1,11454.0,162.2528,162.3175,162.0017,162.0422,11454.0
2020-08-04 13:30:00,200.17,200.17,199.84,200.09,11060.0,162.0989,162.0989,161.8317,162.0341,11060.0
2020-08-04 13:40:00,200.1,200.57,200.1,200.37,5590.0,162.0422,162.4228,162.0422,162.2609,5590.0
2020-08-04 13:50:00,200.31,200.42,200.08,200.32,5956.0,162.2123,162.3013,162.026,162.2204,5956.0
2020-08-04 14:00:00,200.26,200.39,200.13,200.33,6308.0,162.1718,162.2771,162.0665,162.2285,6308.0
2020-08-04 14:10:00,200.33,200.46,200.31,200.37,7559.0,162.2285,162.3337,162.2123,162.2609,7559.0
2020-08-04 14:20:00,200.33,200.35,200.13,200.35,7603.0,162.2285,162.2447,162.0665,162.2447,7603.0
2020-08-04 14:30:00,200.35,200.43,200.2,200.36,5718.0,162.2447,162.3094,162.1232,162.2528,5718.0
2020-08-04 14:40:00,200.34,200.34,200.18,200.23,8826.0,162.2366,162.2366,162.107,162.1475,8826.0
2020-08-04 14:50:00,200.3,200.65,200.3,200.61,10417.0,162.2042,162.4876,162.2042,162.4552,10417.0
2020-08-04 15:00:00,200.59,201.06,200.58,200.98,8041.0,162.439,162.8196,162.4309,162.7548,8041.0
2020-08-04 15:10:00,200.95,201.36,200.88,201.15,10503.0,162.7305,163.0626,162.6739,162.8925,10503.0
2020-08-04 15:20:00,201.11,201.15,200.58,200.81,11525.0,162.8601,162.8925,162.4309,162.6172,11525.0
2020-08-04 15:30:00,200.81,201.23,200.71,201.19,15080.0,162.6172,162.9573,162.5362,162.9249,15080.0
2020-08-04 15:40:00,201.15,201.77,200.88,201.45,34822.0,162.8925,163.3946,162.6739,163.1355,34822.0
2020-08-04 15:50:00,201.5,202.0,201.26,201.46,117786.0,163.1759,163.5808,162.9816,163.1435,117786.0
2020-08-05 09:30:00,201.78,201.98,201.15,201.53,8063.0,163.4027,163.5646,162.8925,163.2002,8063.0
2020-08-05 09:40:00,201.73,201.75,199.96,200.16,4772.0,163.3622,163.3784,161.9288,162.0908,4772.0
2020-08-05 09:50:00,199.96,200.32,199.11,199.38,7464.0,161.9288,162.2204,161.2405,161.4592,7464.0
2020-08-05 10:00:00,199.52,199.54,197.5,197.59,13289.0,161.5725,161.5887,159.9367,160.0096,13289.0
2020-08-05 10:10:00,197.35,197.84,196.4,197.19,9390.0,159.8152,160.2121,159.0459,159.6857,9390.0
2020-08-05 10:20:00,197.27,198.04,197.19,197.43,8703.0,159.7505,160.374,159.6857,159.88,8703.0
2020-08-05 10:30:00,197.21,198.3,197.11,197.89,5833.0,159.7019,160.5846,159.6209,160.2525,5833.0
2020-08-05 10:40:00,197.76,198.24,197.55,197.74,8078.0,160.1473,160.536,159.9772,160.1311,8078.0
2020-08-05 10:50:00,197.77,197.78,196.43,196.45,9406.0,160.1554,160.1635,159.0702,159.0864,9406.0
2020-08-05 11:00:00,196.46,197.04,196.14,196.24,9372.0,159.0945,159.5642,158.8354,158.9164,9372.0
2020-08-05 11:10:00,196.24,196.72,196.15,196.39,10495.0,158.9164,159.3051,158.8435,159.0378,10495.0
2020-08-05 11:20:00,196.46,196.64,196.28,196.41,17358.0,159.0945,159.2403,158.9488,159.054,17358.0
2020-08-05 11:30:00,196.45,197.28,196.33,196.79,7469.0,159.0864,159.7586,158.9892,159.3618,7469.0
2020-08-05 11:40:00,196.91,198.23,196.89,197.53,32833.0,159.4589,160.5279,159.4427,159.961,32833.0
2020-08-05 11:50:00,197.58,198.59,197.58,198.39,6792.0,160.0015,160.8194,160.0015,160.6574,6792.0
2020-08-05 12:00:00,198.28,198.73,198.26,198.64,3205.0,160.5684,160.9328,160.5522,160.8599,3205.0
2020-08-05 12:10:00,198.67,199.21,198.62,198.81,10242.0,160.8842,161.3215,160.8437,160.9976,10242.0
2020-08-05 12:20:00,198.82,199.65,198.81,199.17,11864.0,161.0057,161.6778,160.9976,161.2891,11864.0
2020-08-05 12:30:00,199.19,199.57,199.11,199.38,7512.0,161.3053,161.613,161.2405,161.4592,7512.0
2020-08-05 12:40:00,199.42,200.65,199.42,200.28,6877.0,161.4915,162.4876,161.4915,162.188,6877.0
2020-08-05 12:50:00,200.34,200.64,199.48,199.48,6220.0,162.2366,162.4795,161.5401,161.5401,6220.0
2020-08-05 13:00:00,199.75,200.04,199.29,199.96,3060.0,161.7588,161.9936,161.3863,161.9288,3060.0
2020-08-05 13:10:00,200.04,200.04,199.15,199.18,15784.0,161.9936,161.9936,161.2729,161.2972,15784.0
2020-08-05 13:20:00,199.22,199.22,198.4,198.4,10251.0,161.3296,161.3296,160.6655,160.6655,10251.0
2020-08-05 13:30:00,198.34,198.35,197.76,198.0,13402.0,160.617,160.6251,160.1473,160.3416,13402.0
2020-08-05 13:40:00,197.87,197.87,197.03,197.41,23094.0,160.2363,160.2363,159.5561,159.8638,23094.0
2020-08-05 13:50:00,197.45,197.61,197.18,197.28,9631.0,159.8962,160.0258,159.6776,159.7586,9631.0
2020-08-05 14:00:00,197.22,197.68,196.96,197.68,12563.0,159.71,160.0825,159.4994,160.0825,12563.0
2020-08-05 14:10:00,197.95,198.22,197.92,198.11,4860.0,160.3011,160.5198,160.2768,160.4307,4860.0
2020-08-05 14:20:00,198.04,198.07,197.59,197.62,8071.0,160.374,160.3983,160.0096,160.0339,8071.0
2020-08-05 14:30:00,197.86,198.04,197.6,197.89,7914.0,160.2282,160.374,160.0177,160.2525,7914.0
2020-08-05 14:40:00,197.87,198.11,197.75,197.77,22214.0,160.2363,160.4307,160.1392,160.1554,22214.0
2020-08-05 14:50:00,197.74,198.02,197.66,197.75,7237.0,160.1311,160.3578,160.0663,160.1392,7237.0
2020-08-05 15:00:00,197.76,198.16,196.79,197.03,33991.0,160.1473,160.4712,159.3618,159.5561,33991.0
2020-08-05 15:10:00,197.05,197.2,196.5,196.53,25703.0,159.5723,159.6938,159.1269,159.1512,25703.0
2020-08-05 15:20:00,196.53,196.67,196.37,196.42,25726.0,159.1512,159.2646,159.0216,159.0621,25726.0
2020-08-05 15:30:00,196.46,196.52,196.24,196.34,16693.0,159.0945,159.1431,158.9164,158.9973,16693.0
2020-08-05 15:40:00,196.37,196.5,196.17,196.37,23278.0,159.0216,159.1269,158.8597,159.0216,23278.0
2020-08-05 15:50:00,196.4,196.88,195.89,196.88,101460.0,159.0459,159.4346,158.6329,159.4346,101460.0
2020-08-06 09:30:00,192.98,192.98,186.23,186.45,70612.0,156.2764,156.2764,150.8102,150.9884,70612.0
2020-08-06 09:40:00,186.45,191.81,186.45,189.46,78866.0,150.9884,155.3289,150.9884,153.4259,78866.0
2020-08-06 09:50:00,189.73,190.81,188.66,190.33,18386.0,153.6445,154.5191,152.778,154.1304,18386.0
2020-08-06 10:00:00,189.94,190.5,189.0,190.39,19501.0,153.8146,154.2681,153.0534,154.179,19501.0
2020-08-06 10:10:00,190.09,192.3,190.09,192.01,11647.0,153.9361,155.7257,153.9361,155.4909,11647.0
2020-08-06 10:20:00,192.13,193.31,191.94,192.36,25772.0,155.5881,156.5436,155.4342,155.7743,25772.0
2020-08-06 10:30:00,192.4,193.78,191.93,193.16,25895.0,155.8067,156.9242,155.4261,156.4222,25895.0
2020-08-06 10:40:00,192.98,193.58,191.25,191.96,20406.0,156.2764,156.7623,154.8754,155.4504,20406.0
2020-08-06 10:50:00,191.7,193.35,191.7,192.79,8040.0,155.2398,156.576,155.2398,156.1225,8040.0
2020-08-06 11:00:00,192.56,193.13,192.36,193.0,14624.0,155.9363,156.3979,155.7743,156.2926,14624.0
2020-08-06 11:10:00,193.11,193.11,192.16,192.48,7528.0,156.3817,156.3817,155.6124,155.8715,7528.0
2020-08-06 11:20:00,192.59,192.91,191.31,192.12,90647.0,155.9606,156.2197,154.924,155.58,90647.0
2020-08-06 11:30:00,192.15,192.55,192.05,192.41,16494.0,155.6043,155.9282,155.5233,155.8148,16494.0
2020-08-06 11:40:00,192.4,192.71,192.22,192.25,17111.0,155.8067,156.0577,155.6609,155.6852,17111.0
2020-08-06 11:50:00,192.25,192.48,192.04,192.27,18102.0,155.6852,155.8715,155.5152,155.7014,18102.0
2020-08-06 12:00:00,192.25,193.12,192.25,193.05,15630.0,155.6852,156.3898,155.6852,156.3331,15630.0
2020-08-06 12:10:00,193.05,193.43,192.4,192.57,16463.0,156.3331,156.6408,155.8067,155.9444,16463.0
2020-08-06 12:20:00,192.64,192.96,192.6,192.96,6499.0,156.0011,156.2602,155.9687,156.2602,6499.0
2020-08-06 12:30:00,193.03,193.52,192.88,193.39,9659.0,156.3169,156.7137,156.1954,156.6084,9659.0
2020-08-06 12:40:00,193.32,193.74,193.2,193.63,7907.0,156.5517,156.8918,156.4545,156.8028,7907.0
2020-08-06 12:50:00,193.57,193.67,193.32,193.67,7314.0,156.7542,156.8352,156.5517,156.8352,7314.0
2020-08-06 13:00:00,193.67,194.38,193.5,194.28,6907.0,156.8352,157.4101,156.6975,157.3291,6907.0
2020-08-06 13:10:00,194.22,195.04,194.22,194.88,7052.0,157.2806,157.9446,157.2806,157.815,7052.0
2020-08-06 13:20:00,194.81,195.43,194.8,195.38,6304.0,157.7583,158.2604,157.7502,158.2199,6304.0
2020-08-06 13:30:00,195.45,195.49,195.14,195.33,8542.0,158.2766,158.309,158.0256,158.1794,8542.0
2020-08-06 13:40:00,195.28,195.66,195.24,195.48,8541.0,158.1389,158.4467,158.1066,158.3009,8541.0
2020-08-06 13:50:00,195.41,196.33,195.33,196.18,7038.0,158.2442,158.9892,158.1794,158.8678,7038.0
2020-08-06 14:00:00,196.05,196.06,195.54,195.81,13124.0,158.7625,158.7706,158.3495,158.5681,13124.0
2020-08-06 14:10:00,195.77,196.39,195.76,196.17,8270.0,158.5358,159.0378,158.5277,158.8597,8270.0
2020-08-06 14:20:00,196.15,196.33,196.08,196.17,12215.0,158.8435,158.9892,158.7868,158.8597,12215.0
2020-08-06 14:30:00,196.16,196.19,195.67,196.02,17101.0,158.8516,158.8759,158.4548,158.7382,17101.0
2020-08-06 14:40:00,196.01,196.03,195.44,195.62,13792.0,158.7301,158.7463,158.2685,158.4143,13792.0
2020-08-06 14:50:00,195.7,196.33,195.65,196.17,9688.0,158.4791,158.9892,158.4386,158.8597,9688.0
2020-08-06 15:00:00,196.22,196.25,195.99,196.13,6948.0,158.9002,158.9245,158.7139,158.8273,6948.0
2020-08-06 15:10:00,196.1,196.17,195.99,196.1,11237.0,158.803,158.8597,158.7139,158.803,11237.0
2020-08-06 15:20:00,196.1,196.26,195.85,196.24,9877.0,158.803,158.9326,158.6005,158.9164,9877.0
2020-08-06 15:30:00,196.23,196.45,194.97,195.49,156997.0,158.9083,159.0864,157.8879,158.309,156997.0
2020-08-06 15:40:00,195.43,195.43,195.04,195.33,28267.0,158.2604,158.2604,157.9446,158.1794,28267.0
2020-08-06 15:50:00,195.22,196.23,194.95,196.22,118453.0,158.0904,158.9083,157.8717,158.9002,118453.0
2020-08-07 09:30:00,194.61,196.39,194.61,196.3,9673.0,157.5964,159.0378,157.5964,158.9649,9673.0
2020-08-07 09:40:00,197.33,198.32,197.27,198.21,9498.0,159.799,160.6008,159.7505,160.5117,9498.0
2020-08-07 09:50:00,198.09,198.86,197.77,197.93,54014.0,160.4145,161.0381,160.1554,160.2849,54014.0
2020-08-07 10:00:00,198.15,199.57,198.15,199.18,27895.0,160.4631,161.613,160.4631,161.2972,27895.0
2020-08-07 10:10:00,198.94,200.41,198.8,199.94,14346.0,161.1028,162.2933,160.9895,161.9126,14346.0
2020-08-07 10:20:00,200.09,200.58,199.94,200.32,5551.0,162.0341,162.4309,161.9126,162.2204,5551.0
2020-08-07 10:30:00,200.36,200.48,199.84,199.85,23898.0,162.2528,162.3499,161.8317,161.8398,23898.0
2020-08-07 10:40:00,199.84,200.6,199.77,200.47,6012.0,161.8317,162.4471,161.775,162.3418,6012.0
2020-08-07 10:50:00,200.46,201.02,200.3,200.47,17720.0,162.3337,162.7872,162.2042,162.3418,17720.0
2020-08-07 11:00:00,200.31,200.31,199.5,199.5,1600.0,162.2123,162.2123,161.5563,161.5563,1600.0
2020-08-07 11:10:00,199.3,199.83,198.91,198.92,5614.0,161.3944,161.8236,161.0785,161.0866,5614.0
2020-08-07 11:20:00,198.96,199.6,198.88,199.36,6345.0,161.119,161.6373,161.0542,161.443,6345.0
2020-08-07 11:30:00,199.42,199.59,199.05,199.26,4368.0,161.4915,161.6292,161.1919,161.362,4368.0
2020-08-07 11:40:00,199.38,199.6,198.97,199.07,13461.0,161.4592,161.6373,161.1271,161.2081,13461.0
2020-08-07 11:50:00,199.01,199.45,197.74,198.97,37486.0,161.1595,161.5158,160.1311,161.1271,37486.0
2020-08-07 12:00:00,199.29,199.51,198.98,199.13,8053.0,161.3863,161.5644,161.1352,161.2567,8053.0
2020-08-07 12:10:00,199.16,199.41,199.05,199.2,4527.0,161.281,161.4834,161.1919,161.3134,4527.0
2020-08-07 12:20:00,199.12,199.64,199.07,199.61,6461.0,161.2486,161.6697,161.2081,161.6454,6461.0
2020-08-07 12:30:00,199.62,200.02,199.62,199.89,7173.0,161.6535,161.9774,161.6535,161.8722,7173.0
2020-08-07 12:40:00,199.95,200.66,199.95,200.51,5853.0,161.9207,162.4957,161.9207,162.3742,5853.0
2020-08-07 12:50:00,200.52,200.87,200.4,200.63,9955.0,162.3823,162.6658,162.2852,162.4714,9955.0
2020-08-07 13:00:00,200.63,201.32,200.48,201.11,6372.0,162.4714,163.0302,162.3499,162.8601,6372.0
2020-08-07 13:10:00,201.12,201.68,201.02,201.48,5769.0,162.8682,163.3217,162.7872,163.1597,5769.0
2020-08-07 13:20:00,201.57,201.75,201.29,201.32,7109.0,163.2326,163.3784,163.0059,163.0302,7109.0
2020-08-07 13:30:00,201.28,201.6,200.94,201.08,20168.0,162.9978,163.2569,162.7224,162.8358,20168.0
2020-08-07 13:40:00,200.98,201.45,200.9,201.08,7825.0,162.7548,163.1355,162.6901,162.8358,7825.0
2020-08-07 13:50:00,201.15,201.39,201.01,201.13,6681.0,162.8925,163.0869,162.7791,162.8763,6681.0
2020-08-07 14:00:00,201.19,201.69,201.19,201.61,7232.0,162.9249,163.3298,162.9249,163.265,7232.0
2020-08-07 14:10:00,201.79,201.86,201.15,201.26,5086.0,163.4108,163.4675,162.8925,162.9816,5086.0
2020-08-07 14:20:00,201.27,201.53,201.21,201.37,7094.0,162.9897,163.2002,162.9411,163.0707,7094.0
2020-08-07 14:30:00,201.35,201.77,201.32,201.37,5423.0,163.0545,163.3946,163.0302,163.0707,5423.0
2020-08-07 14:40:00,201.44,201.62,201.29,201.51,5515.0,163.1274,163.2731,163.0059,163.184,5515.0
2020-08-07 14:50:00,201.41,201.68,201.41,201.68,5591.0,163.1031,163.3217,163.1031,163.3217,5591.0
2020-08-07 15:00:00,201.66,201.66,200.97,201.03,42948.0,163.3055,163.3055,162.7467,162.7953,42948.0
2020-08-07 15:10:00,201.03,201.06,200.57,200.89,11291.0,162.7953,162.8196,162.4228,162.682,11291.0
2020-08-07 15:20:00,200.9,200.92,200.64,200.88,7100.0,162.6901,162.7063,162.4795,162.6739,7100.0
2020-08-07 15:30:00,200.81,201.06,200.71,200.8,19737.0,162.6172,162.8196,162.5362,162.6091,19737.0
2020-08-07 15:40:00,200.85,200.91,200.63,200.87,22928.0,162.6496,162.6982,162.4714,162.6658,22928.0
2020-08-07 15:50:00,200.88,200.88,198.91,199.24,173713.0,162.6739,162.6739,161.0785,161.3458,173713.0
2020-08-10 09:30:00,200.1,200.98,199.66,200.79,13959.0,162.0422,162.7548,161.6859,162.601,13959.0
2020-08-10 09:40:00,200.58,200.58,200.06,200.36,10299.0,162.4309,162.4309,162.0098,162.2528,10299.0
2020-08-10 09:50:00,200.44,200.5,200.13,200.43,5706.0,162.3175,162.3661,162.0665,162.3094,5706.0
2020-08-10 10:00:00,200.19,200.76,200.16,200.73,13276.0,162.1151,162.5767,162.0908,162.5524,13276.0
2020-08-10 10:10:00,200.66,201.79,200.57,201.79,8794.0,162.4957,163.4108,162.4228,163.4108,8794.0
2020-08-10 10:20:00,201.88,202.38,201.76,201.95,5775.0,163.4837,163.8886,163.3865,163.5404,5775.0
2020-08-10 10:30:00,202.17,202.58,202.02,202.1,6359.0,163.7185,164.0505,163.597,163.6618,6359.0
2020-08-10 10:40:00,202.0,202.52,201.78,202.28,5384.0,163.5808,164.0019,163.4027,163.8076,5384.0
2020-08-10 10:50:00,202.16,202.64,201.86,202.01,15454.0,163.7104,164.0991,163.4675,163.5889,15454.0
2020-08-10 11:00:00,201.98,202.05,201.74,201.8,3779.0,163.5646,163.6213,163.3703,163.4189,3779.0
2020-08-10 11:10:00,201.84,202.41,201.63,202.29,5196.0,163.4513,163.9129,163.2812,163.8157,5196.0
2020-08-10 11:20:00,202.32,202.76,202.13,202.13,10292.0,163.84,164.1963,163.6861,163.6861,10292.0
2020-08-10 11:30:00,202.05,202.05,201.5,201.75,4772.0,163.6213,163.6213,163.1759,163.3784,4772.0
2020-08-10 11:40:00,201.83,201.83,201.58,201.58,2033.0,163.4432,163.4432,163.2407,163.2407,2033.0
2020-08-10 11:50:00,201.56,201.88,201.45,201.84,1150.0,163.2245,163.4837,163.1355,163.4513,1150.0
2020-08-10 12:00:00,201.81,202.21,201.8,202.14,4602.0,163.427,163.7509,163.4189,163.6942,4602.0
2020-08-10 12:10:00,202.15,202.15,201.67,201.67,3700.0,163.7023,163.7023,163.3136,163.3136,3700.0
2020-08-10 12:20:00,201.69,202.74,201.69,202.72,11898.0,163.3298,164.1801,163.3298,164.1639,11898.0
2020-08-10 12:30:00,202.53,202.87,202.45,202.45,5627.0,164.01,164.2854,163.9453,163.9453,5627.0
2020-08-10 12:40:00,202.6,202.6,202.25,202.45,3608.0,164.0667,164.0667,163.7833,163.9453,3608.0
2020-08-10 12:50:00,202.43,202.64,202.1,202.64,4768.0,163.9291,164.0991,163.6618,164.0991,4768.0
2020-08-10 13:00:00,202.53,202.64,202.08,202.25,10770.0,164.01,164.0991,163.6456,163.7833,10770.0
2020-08-10 13:10:00,202.22,202.88,202.16,202.88,5829.0,163.759,164.2935,163.7104,164.2935,5829.0
2020-08-10 13:20:00,202.77,202.78,202.47,202.54,6084.0,164.2044,164.2125,163.9615,164.0181,6084.0
2020-08-10 13:30:00,202.58,202.99,202.58,202.91,5378.0,164.0505,164.3826,164.0505,164.3178,5378.0
2020-08-10 13:40:00,202.95,203.58,202.94,203.58,5195.0,164.3502,164.8603,164.3421,164.8603,5195.0
2020-08-10 13:50:00,203.56,203.56,202.91,202.91,3911.0,164.8441,164.8441,164.3178,164.3178,3911.0
2020-08-10 14:00:00,202.88,203.35,202.83,203.3,5445.0,164.2935,164.6741,164.253,164.6336,5445.0
2020-08-10 14:10:00,203.29,203.34,202.71,202.76,5436.0,164.6255,164.666,164.1558,164.1963,5436.0
2020-08-10 14:20:00,202.75,202.82,202.62,202.66,3062.0,164.1882,164.2449,164.0829,164.1153,3062.0
2020-08-10 14:30:00,202.7,202.92,202.61,202.66,4211.0,164.1477,164.3259,164.0748,164.1153,4211.0
2020-08-10 14:40:00,202.75,203.13,202.73,202.95,6889.0,164.1882,164.4959,164.172,164.3502,6889.0
2020-08-10 14:50:00,202.9,202.96,202.66,202.84,4305.0,164.3097,164.3583,164.1153,164.2611,4305.0
2020-08-10 15:00:00,202.88,202.95,202.72,202.93,4750.0,164.2935,164.3502,164.1639,164.334,4750.0
2020-08-10 15:10:00,202.98,203.01,202.86,202.87,4106.0,164.3745,164.3987,164.2773,164.2854,4106.0
2020-08-10 15:20:00,202.92,203.29,202.82,203.27,8011.0,164.3259,164.6255,164.2449,164.6093,8011.0
2020-08-10 15:30:00,203.43,203.8,203.13,203.73,15117.0,164.7389,165.0385,164.4959,164.9818,15117.0
2020-08-10 15:40:00,203.71,203.75,203.3,203.3,11739.0,164.9656,164.998,164.6336,164.6336,11739.0
2020-08-10 15:50:00,203.32,203.42,202.38,202.49,51334.0,164.6498,164.7308,163.8886,163.9776,51334.0
2020-08-11 09:30:00,204.18,204.46,203.21,203.62,11745.0,165.3462,165.573,164.5607,164.8927,11745.0
2020-08-11 09:40:00,203.58,204.32,203.42,203.99,4003.0,164.8603,165.4596,164.7308,165.1924,4003.0
2020-08-11 09:50:00,203.95,204.08,202.36,202.43,6079.0,165.16,165.2652,163.8724,163.9291,6079.0
2020-08-11 10:00:00,202.56,202.81,202.14,202.6,5838.0,164.0343,164.2368,163.6942,164.0667,5838.0
2020-08-11 10:10:00,202.57,202.6,202.19,202.52,5881.0,164.0424,164.0667,163.7347,164.0019,5881.0
2020-08-11 10:20:00,202.55,203.18,202.27,202.39,8285.0,164.0262,164.5364,163.7995,163.8967,8285.0
2020-08-11 10:30:00,202.66,202.66,201.39,201.4,4000.0,164.1153,164.1153,163.0869,163.095,4000.0
2020-08-11 10:40:00,201.36,201.39,200.47,200.49,4819.0,163.0626,163.0869,162.3418,162.358,4819.0
2020-08-11 10:50:00,200.47,200.72,199.54,199.55,18447.0,162.3418,162.5443,161.5887,161.5968,18447.0
2020-08-11 11:00:00,199.44,199.52,197.61,198.42,18316.0,161.5077,161.5725,160.0258,160.6817,18316.0
2020-08-11 11:10:00,198.33,198.77,197.97,198.64,17364.0,160.6089,160.9652,160.3173,160.8599,17364.0
2020-08-11 11:20:00,198.32,198.61,197.78,198.46,12820.0,160.6008,160.8356,160.1635,160.7141,12820.0
2020-08-11 11:30:00,198.42,198.69,197.73,198.63,24437.0,160.6817,160.9004,160.123,160.8518,24437.0
2020-08-11 11:40:00,198.47,199.1,198.4,199.1,16969.0,160.7222,161.2324,160.6655,161.2324,16969.0
2020-08-11 11:50:00,198.97,199.57,198.96,199.39,7519.0,161.1271,161.613,161.119,161.4672,7519.0
2020-08-11 12:00:00,199.42,199.49,199.05,199.16,3524.0,161.4915,161.5482,161.1919,161.281,3524.0
2020-08-11 12:10:00,199.18,199.58,199.12,199.58,4223.0,161.2972,161.6211,161.2486,161.6211,4223.0
2020-08-11 12:20:00,199.5,199.59,199.13,199.23,5816.0,161.5563,161.6292,161.2567,161.3377,5816.0
2020-08-11 12:30:00,199.27,199.42,199.09,199.39,4125.0,161.3701,161.4915,161.2243,161.4672,4125.0
2020-08-11 12:40:00,199.35,199.39,199.1,199.39,4600.0,161.4349,161.4672,161.2324,161.4672,4600.0
2020-08-11 12:50:00,199.38,199.53,199.28,199.37,4371.0,161.4592,161.5806,161.3782,161.4511,4371.0
2020-08-11 13:00:00,199.19,199.2,198.97,199.13,1842.0,161.3053,161.3134,161.1271,161.2567,1842.0
2020-08-11 13:10:00,199.22,199.49,199.22,199.32,3504.0,161.3296,161.5482,161.3296,161.4106,3504.0
2020-08-11 13:20:00,199.29,199.4,199.25,199.38,2567.0,161.3863,161.4753,161.3539,161.4592,2567.0
2020-08-11 13:30:00,199.45,200.2,199.45,200.09,3425.0,161.5158,162.1232,161.5158,162.0341,3425.0
2020-08-11 13:40:00,200.07,200.19,199.89,199.89,3742.0,162.0179,162.1151,161.8722,161.8722,3742.0
2020-08-11 13:50:00,199.84,200.04,199.73,199.89,4041.0,161.8317,161.9936,161.7426,161.8722,4041.0
2020-08-11 14:00:00,200.03,200.04,199.92,200.04,2302.0,161.9855,161.9936,161.8964,161.9936,2302.0
2020-08-11 14:10:00,199.99,200.33,199.99,200.33,2746.0,161.9531,162.2285,161.9531,162.2285,2746.0
2020-08-11 14:20:00,200.34,200.44,199.98,200.12,4828.0,162.2366,162.3175,161.945,162.0584,4828.0
2020-08-11 14:30:00,200.13,200.52,200.08,200.52,5905.0,162.0665,162.3823,162.026,162.3823,5905.0
2020-08-11 14:40:00,200.51,200.51,200.19,200.27,5523.0,162.3742,162.3742,162.1151,162.1799,5523.0
2020-08-11 14:50:00,200.22,200.44,200.15,200.34,4992.0,162.1394,162.3175,162.0827,162.2366,4992.0
2020-08-11 15:00:00,200.22,200.26,199.94,200.15,5801.0,162.1394,162.1718,161.9126,162.0827,5801.0
2020-08-11 15:10:00,200.17,200.29,199.08,199.11,9804.0,162.0989,162.1961,161.2162,161.2405,9804.0
2020-08-11 15:20:00,199.21,200.18,199.19,199.78,29500.0,161.3215,162.107,161.3053,161.7831,29500.0
2020-08-11 15:30:00,199.71,200.05,199.03,199.28,28149.0,161.7264,162.0017,161.1757,161.3782,28149.0
2020-08-11 15:40:00,199.34,199.55,199.16,199.16,18029.0,161.4268,161.5968,161.281,161.281,18029.0
2020-08-11 15:50:00,198.86,199.08,198.14,198.99,41206.0,161.0381,161.2162,160.455,161.1433,41206.0
2020-08-12 09:30:00,199.53,200.09,199.21,199.58,7222.0,161.5806,162.0341,161.3215,161.6211,7222.0
2020-08-12 09:40:00,198.99,199.17,198.24,198.66,3842.0,161.1433,161.2891,160.536,160.8761,3842.0
2020-08-12 09:50:00,198.44,198.44,197.38,198.31,5389.0,160.6979,160.6979,159.8395,160.5927,5389.0
2020-08-12 10:00:00,198.08,198.8,198.07,198.38,7083.0,160.4064,160.9895,160.3983,160.6493,7083.0
2020-08-12 10:10:00,198.4,198.59,197.73,198.01,4032.0,160.6655,160.8194,160.123,160.3497,4032.0
2020-08-12 10:20:00,197.97,198.16,197.75,197.75,4018.0,160.3173,160.4712,160.1392,160.1392,4018.0
2020-08-12 10:30:00,197.85,197.92,197.5,197.82,4985.0,160.2201,160.2768,159.9367,160.1959,4985.0
2020-08-12 10:40:00,197.87,197.88,197.15,197.3,4355.0,160.2363,160.2444,159.6533,159.7748,4355.0
2020-08-12 10:50:00,197.2,197.22,196.49,196.59,7668.0,159.6938,159.71,159.1188,159.1998,7668.0
2020-08-12 11:00:00,196.49,196.7,195.95,196.07,5884.0,159.1188,159.2889,158.6815,158.7787,5884.0
2020-08-12 11:10:00,196.15,196.21,195.88,196.21,3400.0,158.8435,158.8921,158.6248,158.8921,3400.0
2020-08-12 11:20:00,196.18,196.18,195.56,195.56,8542.0,158.8678,158.8678,158.3657,158.3657,8542.0
2020-08-12 11:30:00,195.58,195.97,195.44,195.58,7479.0,158.3819,158.6977,158.2685,158.3819,7479.0
2020-08-12 11:40:00,195.47,196.13,195.26,196.13,7051.0,158.2928,158.8273,158.1228,158.8273,7051.0
2020-08-12 11:50:00,196.2,196.5,195.94,196.45,2650.0,158.884,159.1269,158.6734,159.0864,2650.0
2020-08-12 12:00:00,196.53,196.71,196.38,196.63,1194.0,159.1512,159.297,159.0297,159.2322,1194.0
2020-08-12 12:10:00,196.59,197.01,196.47,196.92,4457.0,159.1998,159.5399,159.1026,159.467,4457.0
2020-08-12 12:20:00,196.83,197.34,196.75,197.2,3353.0,159.3941,159.8071,159.3294,159.6938,3353.0
2020-08-12 12:30:00,197.11,197.23,197.09,197.15,1100.0,159.6209,159.7181,159.6047,159.6533,1100.0
2020-08-12 12:40:00,197.01,197.46,196.95,197.33,3112.0,159.5399,159.9043,159.4913,159.799,3112.0
2020-08-12 12:50:00,197.4,197.71,197.24,197.71,2763.0,159.8557,160.1068,159.7262,160.1068,2763.0
2020-08-12 13:00:00,197.89,198.01,197.57,197.58,9239.0,160.2525,160.3497,159.9934,160.0015,9239.0
2020-08-12 13:10:00,197.6,197.69,197.17,197.21,3348.0,160.0177,160.0906,159.6695,159.7019,3348.0
2020-08-12 13:20:00,197.22,197.22,196.99,197.17,2876.0,159.71,159.71,159.5237,159.6695,2876.0
2020-08-12 13:30:00,197.23,197.66,197.15,197.55,3071.0,159.7181,160.0663,159.6533,159.9772,3071.0
2020-08-12 13:40:00,197.45,197.65,197.4,197.65,3024.0,159.8962,160.0582,159.8557,160.0582,3024.0
2020-08-12 13:50:00,197.67,197.97,197.67,197.89,3627.0,160.0744,160.3173,160.0744,160.2525,3627.0
2020-08-12 14:00:00,197.86,197.9,197.24,197.24,15673.0,160.2282,160.2606,159.7262,159.7262,15673.0
2020-08-12 14:10:00,197.3,197.73,197.29,197.73,2481.0,159.7748,160.123,159.7667,160.123,2481.0
2020-08-12 14:20:00,197.75,197.95,197.63,197.66,3600.0,160.1392,160.3011,160.042,160.0663,3600.0
2020-08-12 14:30:00,197.71,197.73,197.5,197.55,5149.0,160.1068,160.123,159.9367,159.9772,5149.0
2020-08-12 14:40:00,197.62,197.79,197.6,197.74,4975.0,160.0339,160.1716,160.0177,160.1311,4975.0
2020-08-12 14:50:00,197.75,198.1,197.75,197.87,4609.0,160.1392,160.4226,160.1392,160.2363,4609.0
2020-08-12 15:00:00,197.85,198.24,197.72,198.12,17614.0,160.2201,160.536,160.1149,160.4388,17614.0
2020-08-12 15:10:00,198.12,198.39,198.09,198.29,9840.0,160.4388,160.6574,160.4145,160.5765,9840.0
2020-08-12 15:20:00,198.34,198.48,198.21,198.41,10709.0,160.617,160.7303,160.5117,160.6736,10709.0
2020-08-12 15:30:00,198.3,198.36,197.67,198.01,13239.0,160.5846,160.6331,160.0744,160.3497,13239.0
2020-08-12 15:40:00,198.05,198.25,197.75,198.06,17965.0,160.3821,160.5441,160.1392,160.3902,17965.0
2020-08-12 15:50:00,198.12,198.46,198.02,198.36,57195.0,160.4388,160.7141,160.3578,160.6331,57195.0
2020-08-13 09:30:00,197.45,198.0,197.04,197.86,6947.0,159.8962,160.3416,159.5642,160.2282,6947.0
2020-08-13 09:40:00,198.16,199.75,198.05,199.42,9076.0,160.4712,161.7588,160.3821,161.4915,9076.0
2020-08-13 09:50:00,199.22,199.78,199.13,199.13,4157.0,161.3296,161.7831,161.2567,161.2567,4157.0
2020-08-13 10:00:00,199.33,199.54,198.06,198.55,12049.0,161.4187,161.5887,160.3902,160.787,12049.0
2020-08-13 10:10:00,198.52,198.6,197.79,198.2,8421.0,160.7627,160.8275,160.1716,160.5036,8421.0
2020-08-13 10:20:00,198.09,198.09,197.37,197.37,4154.0,160.4145,160.4145,159.8314,159.8314,4154.0
2020-08-13 10:30:00,197.44,197.75,197.1,197.49,9203.0,159.8881,160.1392,159.6128,159.9286,9203.0
2020-08-13 10:40:00,197.26,197.55,197.25,197.36,3946.0,159.7424,159.9772,159.7343,159.8233,3946.0
2020-08-13 10:50:00,197.36,197.8,197.36,197.5,4406.0,159.8233,160.1797,159.8233,159.9367,4406.0
2020-08-13 11:00:00,197.4,197.51,197.15,197.18,2883.0,159.8557,159.9448,159.6533,159.6776,2883.0
2020-08-13 11:10:00,197.21,197.46,197.1,197.46,4962.0,159.7019,159.9043,159.6128,159.9043,4962.0
2020-08-13 11:20:00,197.62,197.63,196.86,197.24,11007.0,160.0339,160.042,159.4184,159.7262,11007.0
2020-08-13 11:30:00,197.14,197.29,196.91,197.06,3956.0,159.6452,159.7667,159.4589,159.5804,3956.0
2020-08-13 11:40:00,197.17,197.41,197.15,197.18,2835.0,159.6695,159.8638,159.6533,159.6776,2835.0
2020-08-13 11:50:00,197.26,197.31,197.14,197.17,5031.0,159.7424,159.7829,159.6452,159.6695,5031.0
2020-08-13 12:00:00,197.08,197.18,196.94,196.94,1654.0,159.5966,159.6776,159.4832,159.4832,1654.0
2020-08-13 12:10:00,196.8,196.81,196.5,196.59,29721.0,159.3699,159.3779,159.1269,159.1998,29721.0
2020-08-13 12:20:00,196.55,196.78,196.49,196.72,6000.0,159.1674,159.3537,159.1188,159.3051,6000.0
2020-08-13 12:30:00,196.62,196.62,196.41,196.58,2650.0,159.2241,159.2241,159.054,159.1917,2650.0
2020-08-13 12:40:00,196.58,197.05,196.54,197.05,3550.0,159.1917,159.5723,159.1593,159.5723,3550.0
2020-08-13 12:50:00,197.06,197.16,196.96,197.16,1000.0,159.5804,159.6614,159.4994,159.6614,1000.0
2020-08-13 13:00:00,197.27,197.51,197.27,197.5,700.0,159.7505,159.9448,159.7505,159.9367,700.0
2020-08-13 13:10:00,197.62,197.71,197.62,197.71,1250.0,160.0339,160.1068,160.0339,160.1068,1250.0
2020-08-13 13:20:00,197.67,198.06,197.6,197.88,3954.0,160.0744,160.3902,160.0177,160.2444,3954.0
2020-08-13 13:30:00,197.66,197.74,197.53,197.74,2157.0,160.0663,160.1311,159.961,160.1311,2157.0
2020-08-13 13:40:00,197.74,197.93,197.74,197.79,1376.0,160.1311,160.2849,160.1311,160.1716,1376.0
2020-08-13 13:50:00,197.74,197.84,197.33,197.33,3622.0,160.1311,160.2121,159.799,159.799,3622.0
2020-08-13 14:00:00,197.32,197.32,197.06,197.12,2854.0,159.791,159.791,159.5804,159.629,2854.0
2020-08-13 14:10:00,197.13,197.13,196.58,196.97,31131.0,159.6371,159.6371,159.1917,159.5075,31131.0
2020-08-13 14:20:00,197.04,197.36,196.87,197.21,4132.0,159.5642,159.8233,159.4265,159.7019,4132.0
2020-08-13 14:30:00,197.19,197.19,196.84,196.94,3208.0,159.6857,159.6857,159.4022,159.4832,3208.0
2020-08-13 14:40:00,197.01,197.18,196.89,197.08,3667.0,159.5399,159.6776,159.4427,159.5966,3667.0
2020-08-13 14:50:00,196.97,197.23,196.86,197.09,5826.0,159.5075,159.7181,159.4184,159.6047,5826.0
2020-08-13 15:00:00,197.04,197.2,196.56,196.68,25349.0,159.5642,159.6938,159.1755,159.2727,25349.0
2020-08-13 15:10:00,196.56,196.96,196.55,196.87,4727.0,159.1755,159.4994,159.1674,159.4265,4727.0
2020-08-13 15:20:00,196.9,197.49,196.88,197.4,7616.0,159.4508,159.9286,159.4346,159.8557,7616.0
2020-08-13 15:30:00,197.4,197.51,197.05,197.16,7139.0,159.8557,159.9448,159.5723,159.6614,7139.0
2020-08-13 15:40:00,197.1,197.31,196.89,196.96,15944.0,159.6128,159.7829,159.4427,159.4994,15944.0
2020-08-13 15:50:00,196.99,197.45,196.77,197.43,57937.0,159.5237,159.8962,159.3456,159.88,57937.0
2020-08-14 09:30:00,197.56,198.96,197.56,198.4,8424.0,159.9853,161.119,159.9853,160.6655,8424.0
2020-08-14 09:40:00,198.38,200.22,198.38,200.08,5980.0,160.6493,162.1394,160.6493,162.026,5980.0
2020-08-14 09:50:00,200.02,200.18,198.88,200.18,4717.0,161.9774,162.107,161.0542,162.107,4717.0
2020-08-14 10:00:00,200.17,200.5,199.85,200.5,4889.0,162.0989,162.3661,161.8398,162.3661,4889.0
2020-08-14 10:10:00,200.57,200.96,200.09,200.96,3400.0,162.4228,162.7386,162.0341,162.7386,3400.0
2020-08-14 10:20:00,200.76,201.11,200.55,200.98,6358.0,162.5767,162.8601,162.4066,162.7548,6358.0
2020-08-14 10:30:00,200.94,201.75,200.94,201.31,5856.0,162.7224,163.3784,162.7224,163.0221,5856.0
2020-08-14 10:40:00,201.37,201.61,201.01,201.08,4539.0,163.0707,163.265,162.7791,162.8358,4539.0
2020-08-14 10:50:00,201.17,201.97,201.0,201.56,4082.0,162.9087,163.5565,162.771,163.2245,4082.0
2020-08-14 11:00:00,201.62,201.66,201.24,201.35,4746.0,163.2731,163.3055,162.9654,163.0545,4746.0
2020-08-14 11:10:00,201.41,201.69,201.21,201.69,4105.0,163.1031,163.3298,162.9411,163.3298,4105.0
2020-08-14 11:20:00,201.81,201.82,201.43,201.53,4159.0,163.427,163.4351,163.1193,163.2002,4159.0
2020-08-14 11:30:00,201.7,201.94,201.64,201.64,3586.0,163.3379,163.5323,163.2893,163.2893,3586.0
2020-08-14 11:40:00,201.63,202.01,201.59,201.89,5500.0,163.2812,163.5889,163.2488,163.4918,5500.0
2020-08-14 11:50:00,201.9,202.29,201.87,202.28,3310.0,163.4999,163.8157,163.4756,163.8076,3310.0
2020-08-14 12:00:00,202.29,202.51,202.23,202.47,5959.0,163.8157,163.9938,163.7671,163.9615,5959.0
2020-08-14 12:10:00,202.36,202.45,201.83,201.94,7790.0,163.8724,163.9453,163.4432,163.5323,7790.0
2020-08-14 12:20:00,201.89,201.99,201.58,201.59,4301.0,163.4918,163.5727,163.2407,163.2488,4301.0
2020-08-14 12:30:00,201.57,201.83,201.51,201.73,6440.0,163.2326,163.4432,163.184,163.3622,6440.0
2020-08-14 12:40:00,201.71,202.15,201.71,201.88,7400.0,163.346,163.7023,163.346,163.4837,7400.0
2020-08-14 12:50:00,201.91,202.05,201.85,201.89,4527.0,163.508,163.6213,163.4594,163.4918,4527.0
2020-08-14 13:00:00,201.85,202.22,201.85,202.15,4000.0,163.4594,163.759,163.4594,163.7023,4000.0
2020-08-14 13:10:00,202.22,202.88,202.22,202.59,6970.0,163.759,164.2935,163.759,164.0586,6970.0
2020-08-14 13:20:00,202.48,202.62,201.96,202.28,6360.0,163.9696,164.0829,163.5485,163.8076,6360.0
2020-08-14 13:30:00,202.27,202.55,202.04,202.55,7504.0,163.7995,164.0262,163.6132,164.0262,7504.0
2020-08-14 13:40:00,202.47,202.57,201.82,201.82,10710.0,163.9615,164.0424,163.4351,163.4351,10710.0
2020-08-14 13:50:00,201.82,202.08,201.7,201.81,7742.0,163.4351,163.6456,163.3379,163.427,7742.0
2020-08-14 14:00:00,201.81,201.88,201.38,201.56,6113.0,163.427,163.4837,163.0788,163.2245,6113.0
2020-08-14 14:10:00,201.6,201.82,201.49,201.67,9597.0,163.2569,163.4351,163.1678,163.3136,9597.0
2020-08-14 14:20:00,201.59,201.9,201.59,201.9,3671.0,163.2488,163.4999,163.2488,163.4999,3671.0
2020-08-14 14:30:00,201.84,201.85,201.41,201.42,5200.0,163.4513,163.4594,163.1031,163.1112,5200.0
2020-08-14 14:40:00,201.42,201.43,201.13,201.39,9016.0,163.1112,163.1193,162.8763,163.0869,9016.0
2020-08-14 14:50:00,201.33,201.44,200.73,201.18,10161.0,163.0383,163.1274,162.5524,162.9168,10161.0
2020-08-14 15:00:00,201.14,201.19,200.83,200.94,10489.0,162.8844,162.9249,162.6334,162.7224,10489.0
2020-08-14 15:10:00,200.92,201.19,200.9,201.08,18881.0,162.7063,162.9249,162.6901,162.8358,18881.0
2020-08-14 15:20:00,201.08,201.13,200.36,200.91,11900.0,162.8358,162.8763,162.2528,162.6982,11900.0
2020-08-14 15:30:00,200.9,200.94,199.98,200.26,19984.0,162.6901,162.7224,161.945,162.1718,19984.0
2020-08-14 15:40:00,200.18,200.39,199.7,199.83,19295.0,162.107,162.2771,161.7183,161.8236,19295.0
2020-08-14 15:50:00,199.85,200.89,199.73,200.25,97753.0,161.8398,162.682,161.7426,162.1637,97753.0
2020-08-17 09:30:00,199.07,200.12,198.87,199.52,20378.0,161.2081,162.0584,161.0462,161.5725,20378.0
2020-08-17 09:40:00,199.7,199.72,199.15,199.36,7043.0,161.7183,161.7345,161.2729,161.443,7043.0
2020-08-17 09:50:00,199.36,199.36,198.08,198.24,6570.0,161.443,161.443,160.4064,160.536,6570.0
2020-08-17 10:00:00,198.24,198.45,197.59,197.59,5008.0,160.536,160.706,160.0096,160.0096,5008.0
2020-08-17 10:10:00,197.51,198.26,197.45,197.97,6631.0,159.9448,160.5522,159.8962,160.3173,6631.0
2020-08-17 10:20:00,198.11,198.61,198.11,198.51,2613.0,160.4307,160.8356,160.4307,160.7546,2613.0
2020-08-17 10:30:00,198.57,198.57,197.73,197.73,1769.0,160.8032,160.8032,160.123,160.123,1769.0
2020-08-17 10:40:00,197.92,199.05,197.91,198.97,7879.0,160.2768,161.1919,160.2687,161.1271,7879.0
2020-08-17 10:50:00,198.85,199.06,198.68,198.87,4594.0,161.03,161.2,160.8923,161.0462,4594.0
2020-08-17 11:00:00,198.8,199.2,198.66,198.88,6297.0,160.9895,161.3134,160.8761,161.0542,6297.0
2020-08-17 11:10:00,198.9,198.9,198.44,198.49,48020.0,161.0704,161.0704,160.6979,160.7384,48020.0
2020-08-17 11:20:00,198.59,199.26,198.59,199.2,5486.0,160.8194,161.362,160.8194,161.3134,5486.0
2020-08-17 11:30:00,199.31,199.57,199.17,199.36,3094.0,161.4025,161.613,161.2891,161.443,3094.0
2020-08-17 11:40:00,199.32,199.55,199.03,199.07,1649.0,161.4106,161.5968,161.1757,161.2081,1649.0
2020-08-17 11:50:00,199.09,199.17,199.04,199.16,1846.0,161.2243,161.2891,161.1838,161.281,1846.0
2020-08-17 12:00:00,199.16,199.16,198.61,198.61,2300.0,161.281,161.281,160.8356,160.8356,2300.0
2020-08-17 12:10:00,198.61,199.02,198.61,198.82,1700.0,160.8356,161.1676,160.8356,161.0057,1700.0
2020-08-17 12:20:00,198.66,198.68,198.55,198.68,2185.0,160.8761,160.8923,160.787,160.8923,2185.0
2020-08-17 12:30:00,198.81,199.03,198.81,199.03,1302.0,160.9976,161.1757,160.9976,161.1757,1302.0
2020-08-17 12:40:00,199.09,199.46,199.09,199.36,2213.0,161.2243,161.5239,161.2243,161.443,2213.0
2020-08-17 12:50:00,199.45,199.45,199.33,199.42,2005.0,161.5158,161.5158,161.4187,161.4915,2005.0
2020-08-17 13:00:00,199.32,199.32,198.81,198.85,3127.0,161.4106,161.4106,160.9976,161.03,3127.0
2020-08-17 13:10:00,198.83,199.06,198.69,198.69,2721.0,161.0138,161.2,160.9004,160.9004,2721.0
2020-08-17 13:20:00,198.65,198.68,198.5,198.5,2111.0,160.868,160.8923,160.7465,160.7465,2111.0
2020-08-17 13:30:00,198.42,198.53,198.33,198.53,1911.0,160.6817,160.7708,160.6089,160.7708,1911.0
2020-08-17 13:40:00,198.53,198.95,198.49,198.95,2777.0,160.7708,161.1109,160.7384,161.1109,2777.0
2020-08-17 13:50:00,199.12,199.38,199.06,199.06,2181.0,161.2486,161.4592,161.2,161.2,2181.0
2020-08-17 14:00:00,199.02,199.02,198.76,198.92,3040.0,161.1676,161.1676,160.9571,161.0866,3040.0
2020-08-17 14:10:00,198.97,199.33,198.97,199.04,2415.0,161.1271,161.4187,161.1271,161.1838,2415.0
2020-08-17 14:20:00,198.89,198.89,198.63,198.81,2913.0,161.0623,161.0623,160.8518,160.9976,2913.0
2020-08-17 14:30:00,198.86,198.99,198.76,198.76,1209.0,161.0381,161.1433,160.9571,160.9571,1209.0
2020-08-17 14:40:00,198.81,198.87,198.66,198.66,2413.0,160.9976,161.0462,160.8761,160.8761,2413.0
2020-08-17 14:50:00,198.65,198.84,198.65,198.66,2431.0,160.868,161.0219,160.868,160.8761,2431.0
2020-08-17 15:00:00,198.7,198.9,198.67,198.77,4871.0,160.9085,161.0704,160.8842,160.9652,4871.0
2020-08-17 15:10:00,198.73,198.79,198.51,198.52,3886.0,160.9328,160.9814,160.7546,160.7627,3886.0
2020-08-17 15:20:00,198.55,198.73,198.48,198.69,6986.0,160.787,160.9328,160.7303,160.9004,6986.0
2020-08-17 15:30:00,198.71,199.49,198.71,199.33,14725.0,160.9166,161.5482,160.9166,161.4187,14725.0
2020-08-17 15:40:00,199.34,199.53,199.16,199.26,19268.0,161.4268,161.5806,161.281,161.362,19268.0
2020-08-17 15:50:00,199.24,200.16,199.15,200.02,95081.0,161.3458,162.0908,161.2729,161.9774,95081.0
2020-08-18 09:30:00,200.03,200.22,198.5,198.67,6400.0,161.9855,162.1394,160.7465,160.8842,6400.0
2020-08-18 09:40:00,198.67,199.21,198.55,199.0,10252.0,160.8842,161.3215,160.787,161.1514,10252.0
2020-08-18 09:50:00,199.08,199.98,199.08,199.76,2270.0,161.2162,161.945,161.2162,161.7669,2270.0
2020-08-18 10:00:00,199.78,199.78,198.56,198.62,5362.0,161.7831,161.7831,160.7951,160.8437,5362.0
2020-08-18 10:10:00,198.52,199.04,198.28,199.04,10905.0,160.7627,161.1838,160.5684,161.1838,10905.0
2020-08-18 10:20:00,199.11,199.37,198.66,199.14,15079.0,161.2405,161.4511,160.8761,161.2648,15079.0
2020-08-18 10:30:00,199.14,199.26,198.76,198.93,4017.0,161.2648,161.362,160.9571,161.0947,4017.0
2020-08-18 10:40:00,198.96,199.14,198.82,199.01,5427.0,161.119,161.2648,161.0057,161.1595,5427.0
2020-08-18 10:50:00,199.15,199.21,198.81,199.0,3601.0,161.2729,161.3215,160.9976,161.1514,3601.0
2020-08-18 11:00:00,199.06,199.08,198.67,198.81,7200.0,161.2,161.2162,160.8842,160.9976,7200.0
2020-08-18 11:10:00,198.7,198.96,198.63,198.91,4816.0,160.9085,161.119,160.8518,161.0785,4816.0
2020-08-18 11:20:00,198.93,199.04,198.59,198.88,6500.0,161.0947,161.1838,160.8194,161.0542,6500.0
2020-08-18 11:30:00,198.94,199.1,198.8,199.09,7340.0,161.1028,161.2324,160.9895,161.2243,7340.0
2020-08-18 11:40:00,199.16,199.49,199.16,199.47,5010.0,161.281,161.5482,161.281,161.532,5010.0
2020-08-18 11:50:00,199.31,199.38,199.07,199.19,3855.0,161.4025,161.4592,161.2081,161.3053,3855.0
2020-08-18 12:00:00,199.27,199.62,199.27,199.57,8600.0,161.3701,161.6535,161.3701,161.613,8600.0
2020-08-18 12:10:00,199.58,200.13,199.58,200.13,5843.0,161.6211,162.0665,161.6211,162.0665,5843.0
2020-08-18 12:20:00,200.09,200.48,200.09,200.44,4200.0,162.0341,162.3499,162.0341,162.3175,4200.0
2020-08-18 12:30:00,200.47,200.71,200.28,200.42,5823.0,162.3418,162.5362,162.188,162.3013,5823.0
2020-08-18 12:40:00,200.65,201.0,200.65,201.0,4150.0,162.4876,162.771,162.4876,162.771,4150.0
2020-08-18 12:50:00,201.02,201.19,200.95,201.08,3019.0,162.7872,162.9249,162.7305,162.8358,3019.0
2020-08-18 13:00:00,201.08,201.84,201.06,201.38,47160.0,162.8358,163.4513,162.8196,163.0788,47160.0
2020-08-18 13:10:00,201.2,201.39,200.91,201.39,4796.0,162.933,163.0869,162.6982,163.0869,4796.0
2020-08-18 13:20:00,201.34,201.8,201.28,201.44,4394.0,163.0464,163.4189,162.9978,163.1274,4394.0
2020-08-18 13:30:00,201.43,201.59,201.38,201.51,1800.0,163.1193,163.2488,163.0788,163.184,1800.0
2020-08-18 13:40:00,201.52,201.76,201.52,201.66,1900.0,163.1921,163.3865,163.1921,163.3055,1900.0
2020-08-18 13:50:00,201.72,201.88,201.46,201.87,2400.0,163.3541,163.4837,163.1435,163.4756,2400.0
2020-08-18 14:00:00,201.88,202.25,201.72,202.25,4517.0,163.4837,163.7833,163.3541,163.7833,4517.0
2020-08-18 14:10:00,202.22,202.22,201.66,201.95,3267.0,163.759,163.759,163.3055,163.5404,3267.0
2020-08-18 14:20:00,201.97,202.03,201.83,201.9,2462.0,163.5565,163.6051,163.4432,163.4999,2462.0
2020-08-18 14:30:00,201.92,202.13,201.89,201.9,3513.0,163.5161,163.6861,163.4918,163.4999,3513.0
2020-08-18 14:40:00,201.92,202.08,201.73,201.98,20532.0,163.5161,163.6456,163.3622,163.5646,20532.0
2020-08-18 14:50:00,202.0,202.16,201.93,202.16,5001.0,163.5808,163.7104,163.5242,163.7104,5001.0
2020-08-18 15:00:00,202.05,202.16,201.92,201.99,6046.0,163.6213,163.7104,163.5161,163.5727,6046.0
2020-08-18 15:10:00,201.91,202.18,201.75,202.06,7570.0,163.508,163.7266,163.3784,163.6294,7570.0
2020-08-18 15:20:00,202.07,202.13,201.88,201.91,7526.0,163.6375,163.6861,163.4837,163.508,7526.0
2020-08-18 15:30:00,201.98,202.03,201.43,201.47,25035.0,163.5646,163.6051,163.1193,163.1516,25035.0
2020-08-18 15:40:00,201.41,201.57,201.28,201.32,13270.0,163.1031,163.2326,162.9978,163.0302,13270.0
2020-08-18 15:50:00,201.26,201.5,200.71,200.9,49493.0,162.9816,163.1759,162.5362,162.6901,49493.0
2020-08-19 09:30:00,201.76,201.76,199.63,199.63,5614.0,163.3865,163.3865,161.6616,161.6616,5614.0
2020-08-19 09:40:00,199.56,200.14,199.4,199.79,9649.0,161.6049,162.0746,161.4753,161.7912,9649.0
2020-08-19 09:50:00,199.74,199.89,199.14,199.17,8684.0,161.7507,161.8722,161.2648,161.2891,8684.0
2020-08-19 10:00:00,199.16,199.93,199.16,199.83,8097.0,161.281,161.9045,161.281,161.8236,8097.0
2020-08-19 10:10:00,199.73,199.81,198.78,198.89,3097.0,161.7426,161.8074,160.9733,161.0623,3097.0
2020-08-19 10:20:00,198.78,198.96,198.51,198.51,6056.0,160.9733,161.119,160.7546,160.7546,6056.0
2020-08-19 10:30:00,198.49,198.55,197.72,197.79,12037.0,160.7384,160.787,160.1149,160.1716,12037.0
2020-08-19 10:40:00,197.81,197.81,197.25,197.61,17644.0,160.1878,160.1878,159.7343,160.0258,17644.0
2020-08-19 10:50:00,197.62,197.77,196.74,196.93,20072.0,160.0339,160.1554,159.3213,159.4751,20072.0
2020-08-19 11:00:00,196.93,197.52,196.43,197.39,18326.0,159.4751,159.9529,159.0702,159.8476,18326.0
2020-08-19 11:10:00,197.33,197.67,197.33,197.54,4967.0,159.799,160.0744,159.799,159.9691,4967.0
2020-08-19 11:20:00,197.53,198.07,197.39,197.98,8082.0,159.961,160.3983,159.8476,160.3254,8082.0
2020-08-19 11:30:00,197.89,198.0,197.8,197.89,4301.0,160.2525,160.3416,160.1797,160.2525,4301.0
2020-08-19 11:40:00,197.84,197.94,197.22,197.23,5005.0,160.2121,160.293,159.71,159.7181,5005.0
2020-08-19 11:50:00,197.3,197.77,197.23,197.66,9773.0,159.7748,160.1554,159.7181,160.0663,9773.0
2020-08-19 12:00:00,197.58,197.58,197.16,197.29,3660.0,160.0015,160.0015,159.6614,159.7667,3660.0
2020-08-19 12:10:00,197.35,197.99,197.09,197.8,6309.0,159.8152,160.3335,159.6047,160.1797,6309.0
2020-08-19 12:20:00,197.85,197.98,197.61,197.84,3757.0,160.2201,160.3254,160.0258,160.2121,3757.0
2020-08-19 12:30:00,198.08,198.13,197.84,197.9,2237.0,160.4064,160.4469,160.2121,160.2606,2237.0
2020-08-19 12:40:00,197.95,198.03,197.59,197.59,2233.0,160.3011,160.3659,160.0096,160.0096,2233.0
2020-08-19 12:50:00,197.42,197.58,197.35,197.39,2988.0,159.8719,160.0015,159.8152,159.8476,2988.0
2020-08-19 13:00:00,197.55,197.9,197.51,197.73,4300.0,159.9772,160.2606,159.9448,160.123,4300.0
2020-08-19 13:10:00,197.78,197.86,197.65,197.71,3108.0,160.1635,160.2282,160.0582,160.1068,3108.0
2020-08-19 13:20:00,197.78,197.98,197.65,197.88,4264.0,160.1635,160.3254,160.0582,160.2444,4264.0
2020-08-19 13:30:00,197.93,198.13,197.93,198.05,3056.0,160.2849,160.4469,160.2849,160.3821,3056.0
2020-08-19 13:40:00,198.0,198.01,197.82,197.88,5103.0,160.3416,160.3497,160.1959,160.2444,5103.0
2020-08-19 13:50:00,197.89,198.14,197.84,198.06,3456.0,160.2525,160.455,160.2121,160.3902,3456.0
2020-08-19 14:00:00,198.11,198.2,197.81,197.91,3149.0,160.4307,160.5036,160.1878,160.2687,3149.0
2020-08-19 14:10:00,197.86,198.0,197.67,197.77,7067.0,160.2282,160.3416,160.0744,160.1554,7067.0
2020-08-19 14:20:00,197.75,198.02,197.62,197.63,9259.0,160.1392,160.3578,160.0339,160.042,9259.0
2020-08-19 14:30:00,197.72,197.76,197.45,197.59,3721.0,160.1149,160.1473,159.8962,160.0096,3721.0
2020-08-19 14:40:00,197.6,197.64,197.13,197.45,9029.0,160.0177,160.0501,159.6371,159.8962,9029.0
2020-08-19 14:50:00,197.52,197.59,197.31,197.39,6569.0,159.9529,160.0096,159.7829,159.8476,6569.0
2020-08-19 15:00:00,197.46,197.68,197.38,197.68,9195.0,159.9043,160.0825,159.8395,160.0825,9195.0
2020-08-19 15:10:00,197.71,197.96,197.46,197.75,10708.0,160.1068,160.3092,159.9043,160.1392,10708.0
2020-08-19 15:20:00,197.77,197.8,197.31,197.46,8856.0,160.1554,160.1797,159.7829,159.9043,8856.0
2020-08-19 15:30:00,197.49,197.51,197.17,197.48,13195.0,159.9286,159.9448,159.6695,159.9205,13195.0
2020-08-19 15:40:00,197.44,197.65,197.34,197.6,26647.0,159.8881,160.0582,159.8071,160.0177,26647.0
2020-08-19 15:50:00,197.52,198.22,197.09,197.57,98084.0,159.9529,160.5198,159.6047,159.9934,98084.0
2020-08-20 09:30:00,197.16,200.0,197.06,199.31,8349.0,159.6614,161.9612,159.5804,161.4025,8349.0
2020-08-20 09:40:00,199.58,199.79,198.29,198.72,9500.0,161.6211,161.7912,160.5765,160.9247,9500.0
2020-08-20 09:50:00,198.65,199.52,198.65,199.29,4753.0,160.868,161.5725,160.868,161.3863,4753.0
2020-08-20 10:00:00,199.23,199.65,199.12,199.65,6831.0,161.3377,161.6778,161.2486,161.6778,6831.0
2020-08-20 10:10:00,199.55,199.9,199.52,199.88,6365.0,161.5968,161.8803,161.5725,161.8641,6365.0
2020-08-20 10:20:00,200.0,200.21,199.59,199.86,3263.0,161.9612,162.1313,161.6292,161.8479,3263.0
2020-08-20 10:30:00,199.81,199.92,199.63,199.92,2532.0,161.8074,161.8964,161.6616,161.8964,2532.0
2020-08-20 10:40:00,199.99,200.27,199.9,200.12,2105.0,161.9531,162.1799,161.8803,162.0584,2105.0
2020-08-20 10:50:00,200.16,200.49,199.91,200.34,6311.0,162.0908,162.358,161.8883,162.2366,6311.0
2020-08-20 11:00:00,200.25,200.81,200.0,200.81,3072.0,162.1637,162.6172,161.9612,162.6172,3072.0
2020-08-20 11:10:00,200.86,201.03,200.56,200.98,3500.0,162.6577,162.7953,162.4147,162.7548,3500.0
2020-08-20 11:20:00,201.07,201.21,200.84,201.21,6280.0,162.8277,162.9411,162.6415,162.9411,6280.0
2020-08-20 11:30:00,201.17,201.61,200.87,201.5,8907.0,162.9087,163.265,162.6658,163.1759,8907.0
2020-08-20 11:40:00,201.79,202.47,201.79,202.36,5800.0,163.4108,163.9615,163.4108,163.8724,5800.0
2020-08-20 11:50:00,202.26,202.26,201.49,201.5,3833.0,163.7914,163.7914,163.1678,163.1759,3833.0
2020-08-20 12:00:00,201.56,201.76,201.49,201.54,3254.0,163.2245,163.3865,163.1678,163.2083,3254.0
2020-08-20 12:10:00,201.49,202.14,201.48,202.13,12043.0,163.1678,163.6942,163.1597,163.6861,12043.0
2020-08-20 12:20:00,202.09,202.23,201.93,202.15,4542.0,163.6537,163.7671,163.5242,163.7023,4542.0
2020-08-20 12:30:00,202.12,202.19,201.84,202.05,3128.0,163.678,163.7347,163.4513,163.6213,3128.0
2020-08-20 12:40:00,202.09,202.15,201.97,201.98,1600.0,163.6537,163.7023,163.5565,163.5646,1600.0
2020-08-20 12:50:00,201.98,202.12,201.76,201.81,4042.0,163.5646,163.678,163.3865,163.427,4042.0
2020-08-20 13:00:00,201.73,201.83,201.62,201.78,2205.0,163.3622,163.4432,163.2731,163.4027,2205.0
2020-08-20 13:10:00,201.87,202.11,201.87,202.03,5361.0,163.4756,163.6699,163.4756,163.6051,5361.0
2020-08-20 13:20:00,202.12,202.35,202.09,202.17,3900.0,163.678,163.8643,163.6537,163.7185,3900.0
2020-08-20 13:30:00,202.17,202.17,201.98,201.98,1400.0,163.7185,163.7185,163.5646,163.5646,1400.0
2020-08-20 13:40:00,202.06,202.47,202.06,202.36,5029.0,163.6294,163.9615,163.6294,163.8724,5029.0
2020-08-20 13:50:00,202.47,202.61,202.43,202.53,2809.0,163.9615,164.0748,163.9291,164.01,2809.0
2020-08-20 14:00:00,202.52,202.52,202.26,202.39,2574.0,164.0019,164.0019,163.7914,163.8967,2574.0
2020-08-20 14:10:00,202.42,202.59,202.35,202.52,2900.0,163.921,164.0586,163.8643,164.0019,2900.0
2020-08-20 14:20:00,202.52,202.7,202.47,202.53,5521.0,164.0019,164.1477,163.9615,164.01,5521.0
2020-08-20 14:30:00,202.55,202.93,202.48,202.93,14281.0,164.0262,164.334,163.9696,164.334,14281.0
2020-08-20 14:40:00,202.96,202.99,202.77,202.89,5145.0,164.3583,164.3826,164.2044,164.3016,5145.0
2020-08-20 14:50:00,202.87,203.16,202.87,203.15,4198.0,164.2854,164.5202,164.2854,164.5121,4198.0
2020-08-20 15:00:00,203.13,203.26,203.08,203.25,8700.0,164.4959,164.6012,164.4554,164.5931,8700.0
2020-08-20 15:10:00,203.14,203.14,202.67,202.75,3430.0,164.504,164.504,164.1234,164.1882,3430.0
2020-08-20 15:20:00,202.61,202.63,202.35,202.53,6730.0,164.0748,164.091,163.8643,164.01,6730.0
2020-08-20 15:30:00,202.49,202.77,202.22,202.68,15769.0,163.9776,164.2044,163.759,164.1315,15769.0
2020-08-20 15:40:00,202.58,203.03,202.5,202.96,29476.0,164.0505,164.4149,163.9857,164.3583,29476.0
2020-08-20 15:50:00,202.96,203.42,202.86,203.33,85979.0,164.3583,164.7308,164.2773,164.6579,85979.0
2020-08-21 09:30:00,204.35,204.89,203.58,203.8,33956.0,165.4839,165.9212,164.8603,165.0385,33956.0
2020-08-21 09:40:00,203.7,204.78,203.69,204.57,7256.0,164.9575,165.8321,164.9494,165.662,7256.0
2020-08-21 09:50:00,204.6,205.0,203.87,204.0,24030.0,165.6863,166.0103,165.0952,165.2005,24030.0
2020-08-21 10:00:00,204.15,204.39,203.33,203.92,4834.0,165.3219,165.5163,164.6579,165.1357,4834.0
2020-08-21 10:10:00,203.99,204.13,203.35,203.43,5688.0,165.1924,165.3057,164.6741,164.7389,5688.0
2020-08-21 10:20:00,203.32,204.4,203.32,204.4,5983.0,164.6498,165.5244,164.6498,165.5244,5983.0
2020-08-21 10:30:00,204.48,204.62,203.99,203.99,6484.0,165.5892,165.7025,165.1924,165.1924,6484.0
2020-08-21 10:40:00,204.06,204.54,204.06,204.09,4149.0,165.249,165.6378,165.249,165.2733,4149.0
2020-08-21 10:50:00,203.93,203.99,203.53,203.63,9159.0,165.1438,165.1924,164.8198,164.9008,9159.0
2020-08-21 11:00:00,203.73,203.78,202.96,203.34,11665.0,164.9818,165.0223,164.3583,164.666,11665.0
2020-08-21 11:10:00,203.35,204.04,203.34,203.74,4929.0,164.6741,165.2328,164.666,164.9899,4929.0
2020-08-21 11:20:00,203.82,203.88,203.41,203.53,2706.0,165.0547,165.1033,164.7227,164.8198,2706.0
2020-08-21 11:30:00,203.59,204.57,203.57,204.57,21250.0,164.8684,165.662,164.8522,165.662,21250.0
2020-08-21 11:40:00,204.51,204.87,204.43,204.78,6083.0,165.6135,165.905,165.5487,165.8321,6083.0
2020-08-21 11:50:00,204.89,205.15,204.79,205.11,5080.0,165.9212,166.1317,165.8402,166.0993,5080.0
2020-08-21 12:00:00,205.12,205.53,204.88,204.93,5739.0,166.1074,166.4395,165.9131,165.9536,5739.0
2020-08-21 12:10:00,205.01,205.29,204.56,204.6,14333.0,166.0184,166.2451,165.6539,165.6863,14333.0
2020-08-21 12:20:00,204.42,204.9,204.21,204.81,14594.0,165.5406,165.9293,165.3705,165.8564,14594.0
2020-08-21 12:30:00,204.94,205.04,204.73,204.86,5057.0,165.9617,166.0427,165.7916,165.8969,5057.0
2020-08-21 12:40:00,204.83,205.26,204.81,204.96,6116.0,165.8726,166.2208,165.8564,165.9779,6116.0
2020-08-21 12:50:00,204.92,205.19,204.79,205.18,5655.0,165.9455,166.1641,165.8402,166.156,5655.0
2020-08-21 13:00:00,205.27,205.62,205.27,205.48,5407.0,166.2289,166.5123,166.2289,166.399,5407.0
2020-08-21 13:10:00,205.58,205.84,205.45,205.8,2149.0,166.4799,166.6905,166.3747,166.6581,2149.0
2020-08-21 13:20:00,205.76,205.88,205.52,205.62,4586.0,166.6257,166.7229,166.4314,166.5123,4586.0
2020-08-21 13:30:00,205.5,205.77,205.45,205.77,3478.0,166.4152,166.6338,166.3747,166.6338,3478.0
2020-08-21 13:40:00,205.71,206.2,205.69,206.2,4502.0,166.5852,166.982,166.569,166.982,4502.0
2020-08-21 13:50:00,206.14,206.31,206.04,206.16,4783.0,166.9334,167.0711,166.8525,166.9496,4783.0
2020-08-21 14:00:00,206.21,206.21,206.03,206.11,7434.0,166.9901,166.9901,166.8444,166.9091,7434.0
2020-08-21 14:10:00,206.09,206.09,205.66,205.73,3590.0,166.893,166.893,166.5447,166.6014,3590.0
2020-08-21 14:20:00,205.75,205.82,205.6,205.81,14123.0,166.6176,166.6743,166.4961,166.6662,14123.0
2020-08-21 14:30:00,205.82,206.04,205.82,205.85,2940.0,166.6743,166.8525,166.6743,166.6986,2940.0
2020-08-21 14:40:00,205.78,206.04,205.65,205.78,6083.0,166.6419,166.8525,166.5366,166.6419,6083.0
2020-08-21 14:50:00,205.8,205.97,205.72,205.96,2833.0,166.6581,166.7958,166.5933,166.7877,2833.0
2020-08-21 15:00:00,205.85,206.0,205.85,205.99,5233.0,166.6986,166.8201,166.6986,166.812,5233.0
2020-08-21 15:10:00,205.96,206.1,205.62,205.9,7252.0,166.7877,166.901,166.5123,166.7391,7252.0
2020-08-21 15:20:00,205.91,205.97,205.72,205.84,4507.0,166.7472,166.7958,166.5933,166.6905,4507.0
2020-08-21 15:30:00,205.85,205.95,205.61,205.66,7690.0,166.6986,166.7796,166.5042,166.5447,7690.0
2020-08-21 15:40:00,205.59,206.17,205.59,206.05,25448.0,166.488,166.9577,166.488,166.8606,25448.0
2020-08-21 15:50:00,206.06,206.71,206.06,206.55,81405.0,166.8687,167.395,166.8687,167.2655,81405.0
2020-08-24 09:30:00,205.38,206.52,204.42,204.96,14573.0,166.318,167.2412,165.5406,165.9779,14573.0
2020-08-24 09:40:00,204.46,204.46,203.49,204.23,7649.0,165.573,165.573,164.7875,165.3867,7649.0
2020-08-24 09:50:00,204.06,204.99,204.05,204.88,2807.0,165.249,166.0022,165.2409,165.9131,2807.0
2020-08-24 10:00:00,204.92,205.22,204.46,204.46,11341.0,165.9455,166.1884,165.573,165.573,11341.0
2020-08-24 10:10:00,204.42,204.68,203.92,203.95,9186.0,165.5406,165.7511,165.1357,165.16,9186.0
2020-08-24 10:20:00,204.2,204.6,203.94,203.95,5085.0,165.3624,165.6863,165.1519,165.16,5085.0
2020-08-24 10:30:00,204.03,204.89,204.03,204.22,6067.0,165.2248,165.9212,165.2248,165.3786,6067.0
2020-08-24 10:40:00,204.14,204.49,204.06,204.48,5627.0,165.3138,165.5973,165.249,165.5892,5627.0
2020-08-24 10:50:00,204.63,205.04,204.46,204.83,3450.0,165.7106,166.0427,165.573,165.8726,3450.0
2020-08-24 11:00:00,204.84,205.01,204.56,205.01,4900.0,165.8807,166.0184,165.6539,166.0184,4900.0
2020-08-24 11:10:00,204.97,205.05,204.82,204.89,3354.0,165.986,166.0508,165.8645,165.9212,3354.0
2020-08-24 11:20:00,204.93,204.93,204.68,204.79,4402.0,165.9536,165.9536,165.7511,165.8402,4402.0
2020-08-24 11:30:00,204.76,205.03,204.44,204.89,4092.0,165.8159,166.0346,165.5568,165.9212,4092.0
2020-08-24 11:40:00,204.86,204.86,204.33,204.37,2499.0,165.8969,165.8969,165.4677,165.5001,2499.0
2020-08-24 11:50:00,204.35,204.89,204.35,204.54,3792.0,165.4839,165.9212,165.4839,165.6378,3792.0
2020-08-24 12:00:00,204.67,205.07,204.66,204.91,3449.0,165.743,166.0669,165.7349,165.9374,3449.0
2020-08-24 12:10:00,204.98,205.08,204.88,204.93,2233.0,165.9941,166.075,165.9131,165.9536,2233.0
2020-08-24 12:20:00,205.02,205.2,204.72,205.13,9410.0,166.0265,166.1722,165.7835,166.1155,9410.0
2020-08-24 12:30:00,205.15,205.45,205.08,205.17,4792.0,166.1317,166.3747,166.075,166.1479,4792.0
2020-08-24 12:40:00,205.09,205.23,204.86,205.23,5140.0,166.0831,166.1965,165.8969,166.1965,5140.0
2020-08-24 12:50:00,205.32,205.44,205.14,205.39,4570.0,166.2694,166.3666,166.1236,166.3261,4570.0
2020-08-24 13:00:00,205.49,205.56,204.97,205.06,2861.0,166.4071,166.4638,165.986,166.0589,2861.0
2020-08-24 13:10:00,205.0,205.09,204.93,205.06,1273.0,166.0103,166.0831,165.9536,166.0589,1273.0
2020-08-24 13:20:00,205.09,205.32,205.03,205.15,1400.0,166.0831,166.2694,166.0346,166.1317,1400.0
2020-08-24 13:30:00,205.21,205.47,205.21,205.46,4339.0,166.1803,166.3909,166.1803,166.3828,4339.0
2020-08-24 13:40:00,205.49,205.55,205.23,205.55,1900.0,166.4071,166.4557,166.1965,166.4557,1900.0
2020-08-24 13:50:00,205.53,205.79,205.38,205.64,6985.0,166.4395,166.65,166.318,166.5285,6985.0
2020-08-24 14:00:00,205.6,205.83,205.5,205.81,3226.0,166.4961,166.6824,166.4152,166.6662,3226.0
2020-08-24 14:10:00,205.77,205.88,205.64,205.79,5702.0,166.6338,166.7229,166.5285,166.65,5702.0
2020-08-24 14:20:00,205.75,206.28,205.74,206.17,4163.0,166.6176,167.0468,166.6095,166.9577,4163.0
2020-08-24 14:30:00,206.16,206.28,206.0,206.28,5519.0,166.9496,167.0468,166.8201,167.0468,5519.0
2020-08-24 14:40:00,206.2,206.35,206.14,206.23,1669.0,166.982,167.1035,166.9334,167.0063,1669.0
2020-08-24 14:50:00,206.13,206.38,206.04,206.16,5293.0,166.9253,167.1278,166.8525,166.9496,5293.0
2020-08-24 15:00:00,206.15,206.2,205.95,206.09,4922.0,166.9415,166.982,166.7796,166.893,4922.0
2020-08-24 15:10:00,206.01,206.01,205.7,205.74,4800.0,166.8282,166.8282,166.5771,166.6095,4800.0
2020-08-24 15:20:00,205.74,205.84,205.4,205.75,12932.0,166.6095,166.6905,166.3342,166.6176,12932.0
2020-08-24 15:30:00,205.81,206.05,205.65,205.97,10690.0,166.6662,166.8606,166.5366,166.7958,10690.0
2020-08-24 15:40:00,206.04,206.23,205.83,205.9,12179.0,166.8525,167.0063,166.6824,166.7391,12179.0
2020-08-24 15:50:00,205.94,206.57,205.9,206.56,59952.0,166.7715,167.2817,166.7391,167.2736,59952.0
2020-08-25 09:30:00,206.59,206.81,205.25,206.28,17893.0,167.2979,167.476,166.2127,167.0468,17893.0
2020-08-25 09:40:00,206.49,206.49,206.0,206.0,8605.0,167.2169,167.2169,166.8201,166.8201,8605.0
2020-08-25 09:50:00,206.35,206.77,205.65,205.65,9311.0,167.1035,167.4436,166.5366,166.5366,9311.0
2020-08-25 10:00:00,205.8,205.8,204.89,205.16,4406.0,166.6581,166.6581,165.9212,166.1398,4406.0
2020-08-25 10:10:00,205.4,205.56,204.67,204.69,3792.0,166.3342,166.4638,165.743,165.7592,3792.0
2020-08-25 10:20:00,204.76,205.7,204.73,205.7,3766.0,165.8159,166.5771,165.7916,166.5771,3766.0
2020-08-25 10:30:00,205.66,205.93,205.59,205.59,3457.0,166.5447,166.7634,166.488,166.488,3457.0
2020-08-25 10:40:00,205.48,205.55,204.96,205.05,3202.0,166.399,166.4557,165.9779,166.0508,3202.0
2020-08-25 10:50:00,204.95,205.01,204.58,204.64,2900.0,165.9698,166.0184,165.6701,165.7187,2900.0
2020-08-25 11:00:00,204.76,205.0,204.65,204.97,10271.0,165.8159,166.0103,165.7268,165.986,10271.0
2020-08-25 11:10:00,205.04,205.26,204.77,204.77,3593.0,166.0427,166.2208,165.824,165.824,3593.0
2020-08-25 11:20:00,204.69,205.05,204.68,205.02,2789.0,165.7592,166.0508,165.7511,166.0265,2789.0
2020-08-25 11:30:00,205.08,205.25,204.92,205.25,3200.0,166.075,166.2127,165.9455,166.2127,3200.0
2020-08-25 11:40:00,205.4,206.13,205.4,206.13,4067.0,166.3342,166.9253,166.3342,166.9253,4067.0
2020-08-25 11:50:00,205.67,205.76,205.54,205.71,1900.0,166.5528,166.6257,166.4476,166.5852,1900.0
2020-08-25 12:00:00,205.74,206.06,205.73,205.95,4220.0,166.6095,166.8687,166.6014,166.7796,4220.0
2020-08-25 12:10:00,205.92,206.01,205.83,206.01,1568.0,166.7553,166.8282,166.6824,166.8282,1568.0
2020-08-25 12:20:00,206.0,206.23,205.88,205.96,4102.0,166.8201,167.0063,166.7229,166.7877,4102.0
2020-08-25 12:30:00,205.87,206.11,205.76,206.1,2446.0,166.7148,166.9091,166.6257,166.901,2446.0
2020-08-25 12:40:00,206.08,206.13,205.77,205.81,1402.0,166.8849,166.9253,166.6338,166.6662,1402.0
2020-08-25 12:50:00,205.79,205.79,205.37,205.37,1512.0,166.65,166.65,166.3099,166.3099,1512.0
2020-08-25 13:00:00,205.45,205.55,205.27,205.41,4996.0,166.3747,166.4557,166.2289,166.3423,4996.0
2020-08-25 13:10:00,205.44,205.47,205.11,205.46,2538.0,166.3666,166.3909,166.0993,166.3828,2538.0
2020-08-25 13:20:00,205.51,205.71,205.47,205.55,3865.0,166.4233,166.5852,166.3909,166.4557,3865.0
2020-08-25 13:30:00,205.41,205.49,205.4,205.46,956.0,166.3423,166.4071,166.3342,166.3828,956.0
2020-08-25 13:40:00,205.25,205.32,205.07,205.14,2350.0,166.2127,166.2694,166.0669,166.1236,2350.0
2020-08-25 13:50:00,205.21,205.35,205.17,205.21,2330.0,166.1803,166.2937,166.1479,166.1803,2330.0
2020-08-25 14:00:00,205.32,205.39,205.17,205.34,4674.0,166.2694,166.3261,166.1479,166.2856,4674.0
2020-08-25 14:10:00,205.45,205.63,205.45,205.63,2572.0,166.3747,166.5204,166.3747,166.5204,2572.0
2020-08-25 14:20:00,205.6,205.77,205.59,205.62,2471.0,166.4961,166.6338,166.488,166.5123,2471.0
2020-08-25 14:30:00,205.45,205.76,205.45,205.54,4270.0,166.3747,166.6257,166.3747,166.4476,4270.0
2020-08-25 14:40:00,205.69,205.99,205.63,205.89,1900.0,166.569,166.812,166.5204,166.731,1900.0
2020-08-25 14:50:00,205.93,206.15,205.65,205.78,3039.0,166.7634,166.9415,166.5366,166.6419,3039.0
2020-08-25 15:00:00,205.82,206.1,205.76,206.1,2967.0,166.6743,166.901,166.6257,166.901,2967.0
2020-08-25 15:10:00,206.06,206.06,205.83,205.83,6251.0,166.8687,166.8687,166.6824,166.6824,6251.0
2020-08-25 15:20:00,205.94,206.0,205.72,205.89,6569.0,166.7715,166.8201,166.5933,166.731,6569.0
2020-08-25 15:30:00,205.86,206.29,205.79,206.21,7692.0,166.7067,167.0549,166.65,166.9901,7692.0
2020-08-25 15:40:00,206.21,206.53,206.21,206.31,11699.0,166.9901,167.2493,166.9901,167.0711,11699.0
2020-08-25 15:50:00,206.37,206.81,206.17,206.76,55406.0,167.1197,167.476,166.9577,167.4355,55406.0
2020-08-26 09:30:00,205.97,205.97,204.2,204.64,6743.0,166.7958,166.7958,165.3624,165.7187,6743.0
2020-08-26 09:40:00,204.67,205.65,204.41,205.3,6312.0,165.743,166.5366,165.5325,166.2532,6312.0
2020-08-26 09:50:00,205.62,205.99,205.35,205.82,9874.0,166.5123,166.812,166.2937,166.6743,9874.0
2020-08-26 10:00:00,205.62,205.66,204.68,204.93,3662.0,166.5123,166.5447,165.7511,165.9536,3662.0
2020-08-26 10:10:00,205.02,205.02,204.68,204.86,4144.0,166.0265,166.0265,165.7511,165.8969,4144.0
2020-08-26 10:20:00,204.94,205.43,204.94,205.19,4041.0,165.9617,166.3585,165.9617,166.1641,4041.0
2020-08-26 10:30:00,205.27,205.72,205.22,205.5,3666.0,166.2289,166.5933,166.1884,166.4152,3666.0
2020-08-26 10:40:00,205.15,205.26,205.11,205.17,1509.0,166.1317,166.2208,166.0993,166.1479,1509.0
2020-08-26 10:50:00,204.92,205.49,204.81,205.2,2186.0,165.9455,166.4071,165.8564,166.1722,2186.0
2020-08-26 11:00:00,205.07,205.6,204.94,205.59,2013.0,166.0669,166.4961,165.9617,166.488,2013.0
2020-08-26 11:10:00,205.57,205.7,205.26,205.67,1697.0,166.4719,166.5771,166.2208,166.5528,1697.0
2020-08-26 11:20:00,205.82,206.21,205.82,206.17,2038.0,166.6743,166.9901,166.6743,166.9577,2038.0
2020-08-26 11:30:00,206.19,206.87,206.07,206.72,7744.0,166.9739,167.5246,166.8768,167.4031,7744.0
2020-08-26 11:40:00,206.64,207.11,206.63,206.85,5229.0,167.3383,167.719,167.3302,167.5084,5229.0
2020-08-26 11:50:00,206.84,207.06,206.52,206.53,4825.0,167.5003,167.6785,167.2412,167.2493,4825.0
2020-08-26 12:00:00,206.41,207.05,206.41,206.88,3368.0,167.1521,167.6704,167.1521,167.5327,3368.0
2020-08-26 12:10:00,206.55,206.75,206.4,206.4,12526.0,167.2655,167.4274,167.144,167.144,12526.0
2020-08-26 12:20:00,206.42,206.67,206.35,206.42,2800.0,167.1602,167.3626,167.1035,167.1602,2800.0
2020-08-26 12:30:00,206.46,206.58,206.35,206.46,3200.0,167.1926,167.2898,167.1035,167.1926,3200.0
2020-08-26 12:40:00,206.52,206.84,206.4,206.4,22812.0,167.2412,167.5003,167.144,167.144,22812.0
2020-08-26 12:50:00,206.46,206.91,206.35,206.46,5551.0,167.1926,167.557,167.1035,167.1926,5551.0
2020-08-26 13:00:00,206.54,206.54,206.29,206.4,3213.0,167.2574,167.2574,167.0549,167.144,3213.0
2020-08-26 13:10:00,206.44,206.53,206.32,206.33,2522.0,167.1764,167.2493,167.0792,167.0873,2522.0
2020-08-26 13:20:00,206.36,206.41,205.9,206.14,4364.0,167.1116,167.1521,166.7391,166.9334,4364.0
2020-08-26 13:30:00,206.13,206.59,206.13,206.42,2920.0,166.9253,167.2979,166.9253,167.1602,2920.0
2020-08-26 13:40:00,206.47,206.68,206.35,206.51,5306.0,167.2007,167.3707,167.1035,167.2331,5306.0
2020-08-26 13:50:00,206.5,206.5,206.19,206.33,4400.0,167.225,167.225,166.9739,167.0873,4400.0
2020-08-26 14:00:00,206.37,206.6,206.35,206.41,4207.0,167.1197,167.306,167.1035,167.1521,4207.0
2020-08-26 14:10:00,206.4,206.68,206.35,206.68,5182.0,167.144,167.3707,167.1035,167.3707,5182.0
2020-08-26 14:20:00,206.64,206.96,206.64,206.82,2402.0,167.3383,167.5975,167.3383,167.4841,2402.0
2020-08-26 14:30:00,206.81,206.81,206.5,206.72,4413.0,167.476,167.476,167.225,167.4031,4413.0
2020-08-26 14:40:00,206.86,206.91,206.31,206.55,5176.0,167.5165,167.557,167.0711,167.2655,5176.0
2020-08-26 14:50:00,206.65,206.93,206.56,206.59,9064.0,167.3464,167.5732,167.2736,167.2979,9064.0
2020-08-26 15:00:00,206.61,206.79,206.46,206.52,10794.0,167.3141,167.4598,167.1926,167.2412,10794.0
2020-08-26 15:10:00,206.56,206.95,206.56,206.95,11141.0,167.2736,167.5894,167.2736,167.5894,11141.0
2020-08-26 15:20:00,206.93,207.16,206.92,207.11,8906.0,167.5732,167.7594,167.5651,167.719,8906.0
2020-08-26 15:30:00,207.16,207.91,207.16,207.87,28428.0,167.7594,168.3668,167.7594,168.3344,28428.0
2020-08-26 15:40:00,207.87,208.2,207.61,208.13,32308.0,168.3344,168.6016,168.1239,168.545,32308.0
2020-08-26 15:50:00,208.13,208.69,208.03,208.55,79222.0,168.545,168.9984,168.464,168.8851,79222.0
2020-08-27 09:30:00,209.2,211.09,208.81,210.9,14518.0,169.4114,170.942,169.0956,170.7881,14518.0
2020-08-27 09:40:00,210.79,210.79,210.11,210.79,4512.0,170.699,170.699,170.1484,170.699,4512.0
2020-08-27 09:50:00,210.89,211.07,210.39,210.76,5841.0,170.78,170.9258,170.3751,170.6747,5841.0
2020-08-27 10:00:00,211.03,211.74,210.96,211.44,19888.0,170.8934,171.4684,170.8367,171.2254,19888.0
2020-08-27 10:10:00,211.3,211.69,210.99,211.01,12770.0,171.112,171.4279,170.861,170.8772,12770.0
2020-08-27 10:20:00,210.88,211.53,210.65,211.53,5923.0,170.7719,171.2983,170.5857,171.2983,5923.0
2020-08-27 10:30:00,211.7,211.93,211.62,211.73,3104.0,171.436,171.6222,171.3712,171.4603,3104.0
2020-08-27 10:40:00,211.7,211.82,211.46,211.61,3939.0,171.436,171.5331,171.2416,171.3631,3939.0
2020-08-27 10:50:00,211.59,212.0,211.55,211.91,11451.0,171.3469,171.6789,171.3145,171.606,11451.0
2020-08-27 11:00:00,211.83,212.17,211.67,212.09,6941.0,171.5412,171.8166,171.4117,171.7518,6941.0
2020-08-27 11:10:00,212.07,212.43,211.9,212.03,4945.0,171.7356,172.0271,171.5979,171.7032,4945.0
2020-08-27 11:20:00,211.89,211.99,211.79,211.99,4445.0,171.5898,171.6708,171.5088,171.6708,4445.0
2020-08-27 11:30:00,212.04,212.04,211.67,211.81,3209.0,171.7113,171.7113,171.4117,171.525,3209.0
2020-08-27 11:40:00,211.9,212.16,211.9,211.99,4606.0,171.5979,171.8085,171.5979,171.6708,4606.0
2020-08-27 11:50:00,211.96,212.11,211.95,211.98,2066.0,171.6465,171.768,171.6384,171.6627,2066.0
2020-08-27 12:00:00,211.86,211.95,211.6,211.66,2612.0,171.5655,171.6384,171.355,171.4036,2612.0
2020-08-27 12:10:00,211.58,212.04,211.58,211.91,4458.0,171.3388,171.7113,171.3388,171.606,4458.0
2020-08-27 12:20:00,211.92,212.13,211.91,212.04,3916.0,171.6141,171.7842,171.606,171.7113,3916.0
2020-08-27 12:30:00,212.05,212.06,211.81,211.96,3660.0,171.7194,171.7275,171.525,171.6465,3660.0
2020-08-27 12:40:00,211.91,212.17,211.8,211.99,7313.0,171.606,171.8166,171.5169,171.6708,7313.0
2020-08-27 12:50:00,211.99,212.23,211.96,212.08,8106.0,171.6708,171.8652,171.6465,171.7437,8106.0
2020-08-27 13:00:00,212.03,212.22,211.98,212.11,3314.0,171.7032,171.8571,171.6627,171.768,3314.0
2020-08-27 13:10:00,212.16,212.16,211.89,211.94,3891.0,171.8085,171.8085,171.5898,171.6303,3891.0
2020-08-27 13:20:00,211.92,212.08,211.9,212.05,6027.0,171.6141,171.7437,171.5979,171.7194,6027.0
2020-08-27 13:30:00,212.05,212.22,211.96,212.17,9767.0,171.7194,171.8571,171.6465,171.8166,9767.0
2020-08-27 13:40:00,212.14,212.39,212.04,212.04,6288.0,171.7923,171.9947,171.7113,171.7113,6288.0
2020-08-27 13:50:00,212.01,212.1,211.89,212.07,3403.0,171.687,171.7599,171.5898,171.7356,3403.0
2020-08-27 14:00:00,212.01,212.17,211.83,211.83,7710.0,171.687,171.8166,171.5412,171.5412,7710.0
2020-08-27 14:10:00,211.85,211.97,211.77,211.87,2826.0,171.5574,171.6546,171.4926,171.5736,2826.0
2020-08-27 14:20:00,211.76,211.76,211.19,211.27,4718.0,171.4846,171.4846,171.023,171.0877,4718.0
2020-08-27 14:30:00,211.28,211.39,211.1,211.33,2473.0,171.0958,171.1849,170.9501,171.1363,2473.0
2020-08-27 14:40:00,211.31,211.39,211.09,211.15,4078.0,171.1201,171.1849,170.942,170.9906,4078.0
2020-08-27 14:50:00,211.23,211.36,211.14,211.32,3700.0,171.0554,171.1606,170.9825,171.1282,3700.0
2020-08-27 15:00:00,211.29,211.41,211.16,211.26,4735.0,171.1039,171.2011,170.9987,171.0796,4735.0
2020-08-27 15:10:00,211.24,211.29,211.0,211.18,3366.0,171.0635,171.1039,170.8691,171.0149,3366.0
2020-08-27 15:20:00,211.23,211.35,211.11,211.31,4756.0,171.0554,171.1525,170.9582,171.1201,4756.0
2020-08-27 15:30:00,211.31,211.49,211.3,211.38,7956.0,171.1201,171.2659,171.112,171.1768,7956.0
2020-08-27 15:40:00,211.35,211.61,211.09,211.09,19917.0,171.1525,171.3631,170.942,170.942,19917.0
2020-08-27 15:50:00,210.94,211.45,210.94,211.27,42588.0,170.8205,171.2335,170.8205,171.0877,42588.0
2020-08-28 09:30:00,211.97,211.97,209.21,209.21,4728.0,171.6546,171.6546,169.4195,169.4195,4728.0
2020-08-28 09:40:00,209.03,210.49,209.03,210.12,3131.0,169.2738,170.4561,169.2738,170.1565,3131.0
2020-08-28 09:50:00,210.03,210.79,209.78,210.15,12184.0,170.0836,170.699,169.8811,170.1808,12184.0
2020-08-28 10:00:00,210.68,210.71,209.19,209.19,5822.0,170.61,170.6343,169.4033,169.4033,5822.0
2020-08-28 10:10:00,209.5,209.6,209.21,209.33,5727.0,169.6544,169.7354,169.4195,169.5167,5727.0
2020-08-28 10:20:00,209.43,209.88,209.37,209.62,4928.0,169.5977,169.9621,169.5491,169.7516,4928.0
2020-08-28 10:30:00,209.87,209.91,209.61,209.78,2501.0,169.954,169.9864,169.7435,169.8811,2501.0
2020-08-28 10:40:00,209.99,210.91,209.82,210.91,3765.0,170.0512,170.7962,169.9135,170.7962,3765.0
2020-08-28 10:50:00,211.04,211.12,210.63,210.63,3238.0,170.9015,170.9663,170.5695,170.5695,3238.0
2020-08-28 11:00:00,210.95,211.07,210.4,210.57,7237.0,170.8286,170.9258,170.3832,170.5209,7237.0
2020-08-28 11:10:00,210.77,211.2,210.77,211.2,3381.0,170.6828,171.0311,170.6828,171.0311,3381.0
2020-08-28 11:20:00,211.2,211.2,210.83,210.84,3195.0,171.0311,171.0311,170.7314,170.7395,3195.0
2020-08-28 11:30:00,210.91,211.43,210.91,211.18,4300.0,170.7962,171.2173,170.7962,171.0149,4300.0
2020-08-28 11:40:00,211.26,211.47,211.09,211.09,3277.0,171.0796,171.2497,170.942,170.942,3277.0
2020-08-28 11:50:00,211.25,211.25,210.87,210.97,7207.0,171.0716,171.0716,170.7638,170.8448,7207.0
2020-08-28 12:00:00,211.06,211.07,210.85,210.97,4826.0,170.9177,170.9258,170.7476,170.8448,4826.0
2020-08-28 12:10:00,211.06,211.24,210.89,211.03,4526.0,170.9177,171.0635,170.78,170.8934,4526.0
2020-08-28 12:20:00,211.1,211.58,211.02,211.18,12565.0,170.9501,171.3388,170.8853,171.0149,12565.0
2020-08-28 12:30:00,211.15,211.72,211.15,211.49,5194.0,170.9906,171.4522,170.9906,171.2659,5194.0
2020-08-28 12:40:00,211.59,211.65,211.29,211.48,2909.0,171.3469,171.3955,171.1039,171.2578,2909.0
2020-08-28 12:50:00,211.48,211.6,211.31,211.36,4371.0,171.2578,171.355,171.1201,171.1606,4371.0
2020-08-28 13:00:00,211.36,211.82,211.36,211.82,4538.0,171.1606,171.5331,171.1606,171.5331,4538.0
2020-08-28 13:10:00,212.0,212.75,211.77,211.77,37149.0,171.6789,172.2863,171.4926,171.4926,37149.0
2020-08-28 13:20:00,211.84,212.21,211.84,212.01,6114.0,171.5493,171.849,171.5493,171.687,6114.0
2020-08-28 13:30:00,212.09,212.51,212.03,212.37,5002.0,171.7518,172.0919,171.7032,171.9785,5002.0
2020-08-28 13:40:00,212.39,212.47,212.19,212.47,6397.0,171.9947,172.0595,171.8328,172.0595,6397.0
2020-08-28 13:50:00,212.53,212.92,212.41,212.53,10185.0,172.1081,172.4239,172.0109,172.1081,10185.0
2020-08-28 14:00:00,212.5,212.71,212.36,212.36,2763.0,172.0838,172.2539,171.9704,171.9704,2763.0
2020-08-28 14:10:00,212.36,212.42,212.0,212.03,3464.0,171.9704,172.019,171.6789,171.7032,3464.0
2020-08-28 14:20:00,212.08,212.46,211.97,212.35,20376.0,171.7437,172.0514,171.6546,171.9623,20376.0
2020-08-28 14:30:00,212.34,212.46,212.26,212.42,6567.0,171.9542,172.0514,171.8895,172.019,6567.0
2020-08-28 14:40:00,212.36,212.66,212.31,212.62,24927.0,171.9704,172.2134,171.9299,172.181,24927.0
2020-08-28 14:50:00,212.63,212.91,212.53,212.88,5140.0,172.1891,172.4158,172.1081,172.3915,5140.0
2020-08-28 15:00:00,212.9,213.21,212.74,213.21,4526.0,172.4077,172.6588,172.2782,172.6588,4526.0
2020-08-28 15:10:00,213.21,213.38,213.15,213.2,6508.0,172.6588,172.7964,172.6102,172.6507,6508.0
2020-08-28 15:20:00,213.18,213.22,212.99,213.1,4966.0,172.6345,172.6669,172.4806,172.5697,4966.0
2020-08-28 15:30:00,213.11,213.25,213.03,213.24,8595.0,172.5778,172.6912,172.513,172.6831,8595.0
2020-08-28 15:40:00,213.2,213.65,213.15,213.55,16619.0,172.6507,173.0151,172.6102,172.9341,16619.0
2020-08-28 15:50:00,213.55,213.64,213.22,213.44,60169.0,172.9341,173.007,172.6669,172.845,60169.0
2020-08-31 09:30:00,212.9,213.32,212.15,212.44,10073.0,172.4077,172.7478,171.8004,172.0352,10073.0
2020-08-31 09:40:00,212.49,213.36,212.49,212.79,7974.0,172.0757,172.7802,172.0757,172.3187,7974.0
2020-08-31 09:50:00,212.55,213.5,212.52,213.2,4594.0,172.1243,172.8936,172.1,172.6507,4594.0
2020-08-31 10:00:00,213.2,213.22,212.4,212.58,3540.0,172.6507,172.6669,172.0028,172.1486,3540.0
2020-08-31 10:10:00,212.7,213.6,212.7,213.34,3637.0,172.2458,172.9746,172.2458,172.764,3637.0
2020-08-31 10:20:00,213.23,213.59,212.6,212.61,5244.0,172.675,172.9665,172.1648,172.1729,5244.0
2020-08-31 10:30:00,212.72,213.19,212.72,213.04,8339.0,172.262,172.6426,172.262,172.5211,8339.0
2020-08-31 10:40:00,212.98,213.14,212.84,212.95,3836.0,172.4725,172.6021,172.3591,172.4482,3836.0
2020-08-31 10:50:00,213.02,213.44,212.74,212.74,6022.0,172.5049,172.845,172.2782,172.2782,6022.0
2020-08-31 11:00:00,212.7,213.85,212.7,213.74,16828.0,172.2458,173.177,172.2458,173.088,16828.0
2020-08-31 11:10:00,213.84,214.39,213.78,214.23,4760.0,173.1689,173.6143,173.1204,173.4848,4760.0
2020-08-31 11:20:00,214.12,214.65,213.88,214.49,11504.0,173.3957,173.8249,173.2013,173.6953,11504.0
2020-08-31 11:30:00,214.34,214.62,213.81,213.91,4940.0,173.5739,173.8006,173.1447,173.2256,4940.0
2020-08-31 11:40:00,213.86,213.96,213.25,213.4,10318.0,173.1851,173.2661,172.6912,172.8126,10318.0
2020-08-31 11:50:00,213.24,213.36,212.95,213.0,6111.0,172.6831,172.7802,172.4482,172.4887,6111.0
2020-08-31 12:00:00,213.02,213.31,212.83,212.93,7456.0,172.5049,172.7398,172.351,172.432,7456.0
2020-08-31 12:10:00,212.83,213.01,212.1,212.1,5403.0,172.351,172.4968,171.7599,171.7599,5403.0
2020-08-31 12:20:00,212.08,212.35,211.87,211.88,4803.0,171.7437,171.9623,171.5736,171.5817,4803.0
2020-08-31 12:30:00,211.89,212.21,211.86,212.16,5071.0,171.5898,171.849,171.5655,171.8085,5071.0
2020-08-31 12:40:00,212.15,212.51,212.11,212.42,77083.0,171.8004,172.0919,171.768,172.019,77083.0
2020-08-31 12:50:00,212.38,212.4,212.02,212.1,5134.0,171.9866,172.0028,171.6951,171.7599,5134.0
2020-08-31 13:00:00,212.02,212.35,212.01,212.32,5794.0,171.6951,171.9623,171.687,171.938,5794.0
2020-08-31 13:10:00,212.27,212.51,212.27,212.4,4745.0,171.8976,172.0919,171.8976,172.0028,4745.0
2020-08-31 13:20:00,212.51,212.84,212.5,212.75,4687.0,172.0919,172.3591,172.0838,172.2863,4687.0
2020-08-31 13:30:00,212.73,212.76,212.19,212.19,4444.0,172.2701,172.2944,171.8328,171.8328,4444.0
2020-08-31 13:40:00,212.06,212.3,211.87,212.21,7085.0,171.7275,171.9218,171.5736,171.849,7085.0
2020-08-31 13:50:00,212.21,212.29,211.82,212.12,5143.0,171.849,171.9137,171.5331,171.7761,5143.0
2020-08-31 14:00:00,212.15,212.63,212.15,212.51,6596.0,171.8004,172.1891,171.8004,172.0919,6596.0
2020-08-31 14:10:00,212.56,212.65,211.96,211.96,4009.0,172.1324,172.2053,171.6465,171.6465,4009.0
2020-08-31 14:20:00,211.94,211.99,211.52,211.64,3504.0,171.6303,171.6708,171.2902,171.3874,3504.0
2020-08-31 14:30:00,211.67,212.13,211.55,211.93,3959.0,171.4117,171.7842,171.3145,171.6222,3959.0
2020-08-31 14:40:00,211.98,212.02,211.58,211.73,10360.0,171.6627,171.6951,171.3388,171.4603,10360.0
2020-08-31 14:50:00,211.73,212.11,211.73,212.01,2950.0,171.4603,171.768,171.4603,171.687,2950.0
2020-08-31 15:00:00,211.88,211.98,211.56,211.87,10401.0,171.5817,171.6627,171.3226,171.5736,10401.0
2020-08-31 15:10:00,211.92,212.16,211.87,212.08,8151.0,171.6141,171.8085,171.5736,171.7437,8151.0
2020-08-31 15:20:00,212.01,212.34,211.96,212.25,8869.0,171.687,171.9542,171.6465,171.8814,8869.0
2020-08-31 15:30:00,212.23,212.61,211.98,212.47,20847.0,171.8652,172.1729,171.6627,172.0595,20847.0
2020-08-31 15:40:00,212.48,212.73,212.14,212.7,22780.0,172.0676,172.2701,171.7923,172.2458,22780.0
2020-08-31 15:50:00,212.52,213.03,212.11,212.29,129010.0,172.1,172.513,171.768,171.9137,129010.0
2020-09-01 09:30:00,211.67,212.34,210.88,211.86,11066.0,171.4117,171.9542,170.7719,171.5655,11066.0
2020-09-01 09:40:00,211.82,211.82,211.37,211.42,3759.0,171.5331,171.5331,171.1687,171.2092,3759.0
2020-09-01 09:50:00,211.21,211.42,209.29,210.45,15309.0,171.0392,171.2092,169.4843,170.4237,15309.0
2020-09-01 10:00:00,210.2,210.51,209.75,209.99,7194.0,170.2213,170.4723,169.8568,170.0512,7194.0
2020-09-01 10:10:00,210.08,210.08,208.19,208.93,31518.0,170.1241,170.1241,168.5935,169.1928,31518.0
2020-09-01 10:20:00,209.02,209.69,208.91,209.56,8450.0,169.2657,169.8083,169.1766,169.703,8450.0
2020-09-01 10:30:00,209.68,210.16,209.56,209.59,15711.0,169.8002,170.1889,169.703,169.7273,15711.0
2020-09-01 10:40:00,209.8,211.11,209.8,211.11,2989.0,169.8973,170.9582,169.8973,170.9582,2989.0
2020-09-01 10:50:00,210.9,211.6,210.9,211.59,2259.0,170.7881,171.355,170.7881,171.3469,2259.0
2020-09-01 11:00:00,211.52,211.99,211.52,211.67,2300.0,171.2902,171.6708,171.2902,171.4117,2300.0
2020-09-01 11:10:00,211.96,212.97,211.96,212.58,2931.0,171.6465,172.4644,171.6465,172.1486,2931.0
2020-09-01 11:20:00,212.65,212.99,212.4,212.61,4652.0,172.2053,172.4806,172.0028,172.1729,4652.0
2020-09-01 11:30:00,212.57,212.69,212.16,212.17,2833.0,172.1405,172.2377,171.8085,171.8166,2833.0
2020-09-01 11:40:00,212.28,212.77,212.25,212.68,2415.0,171.9057,172.3025,171.8814,172.2296,2415.0
2020-09-01 11:50:00,212.92,212.92,212.49,212.76,3024.0,172.4239,172.4239,172.0757,172.2944,3024.0
2020-09-01 12:00:00,212.76,212.82,212.63,212.7,2430.0,172.2944,172.3429,172.1891,172.2458,2430.0
2020-09-01 12:10:00,212.68,212.74,212.32,212.32,3239.0,172.2296,172.2782,171.938,171.938,3239.0
2020-09-01 12:20:00,212.32,212.72,212.2,212.72,2202.0,171.938,172.262,171.8409,172.262,2202.0
2020-09-01 12:30:00,212.68,212.73,212.56,212.69,2934.0,172.2296,172.2701,172.1324,172.2377,2934.0
2020-09-01 12:40:00,212.74,212.8,212.6,212.65,2563.0,172.2782,172.3268,172.1648,172.2053,2563.0
2020-09-01 12:50:00,212.64,212.78,212.51,212.68,2132.0,172.1972,172.3106,172.0919,172.2296,2132.0
2020-09-01 13:00:00,212.63,212.63,212.43,212.46,2331.0,172.1891,172.1891,172.0271,172.0514,2331.0
2020-09-01 13:10:00,212.43,212.62,212.16,212.17,2610.0,172.0271,172.181,171.8085,171.8166,2610.0
2020-09-01 13:20:00,212.12,212.28,211.87,211.87,1919.0,171.7761,171.9057,171.5736,171.5736,1919.0
2020-09-01 13:30:00,211.93,212.31,211.86,212.16,2500.0,171.6222,171.9299,171.5655,171.8085,2500.0
2020-09-01 13:40:00,212.09,212.76,212.09,212.76,7948.0,171.7518,172.2944,171.7518,172.2944,7948.0
2020-09-01 13:50:00,212.64,212.7,212.49,212.49,1114.0,172.1972,172.2458,172.0757,172.0757,1114.0
2020-09-01 14:00:00,212.49,212.98,212.4,212.95,4210.0,172.0757,172.4725,172.0028,172.4482,4210.0
2020-09-01 14:10:00,212.71,213.05,212.7,212.86,2830.0,172.2539,172.5292,172.2458,172.3753,2830.0
2020-09-01 14:20:00,212.92,213.0,212.71,213.0,2799.0,172.4239,172.4887,172.2539,172.4887,2799.0
2020-09-01 14:30:00,212.97,213.28,212.96,213.16,4942.0,172.4644,172.7155,172.4563,172.6183,4942.0
2020-09-01 14:40:00,213.19,213.23,212.88,212.88,4018.0,172.6426,172.675,172.3915,172.3915,4018.0
2020-09-01 14:50:00,212.88,213.07,212.8,213.03,2890.0,172.3915,172.5454,172.3268,172.513,2890.0
2020-09-01 15:00:00,213.15,213.15,212.91,213.06,2523.0,172.6102,172.6102,172.4158,172.5373,2523.0
2020-09-01 15:10:00,212.84,213.05,212.82,212.92,3664.0,172.3591,172.5292,172.3429,172.4239,3664.0
2020-09-01 15:20:00,212.87,212.99,212.72,212.99,4092.0,172.3834,172.4806,172.262,172.4806,4092.0
2020-09-01 15:30:00,212.98,213.02,212.57,213.02,13571.0,172.4725,172.5049,172.1405,172.5049,13571.0
2020-09-01 15:40:00,213.03,213.03,212.9,213.01,18034.0,172.513,172.513,172.4077,172.4968,18034.0
2020-09-01 15:50:00,213.06,213.61,213.03,213.47,44261.0,172.5373,172.9827,172.513,172.8693,44261.0
2020-09-02 09:30:00,212.27,212.72,210.54,212.72,26141.0,171.8976,172.262,170.4966,172.262,26141.0
2020-09-02 09:40:00,212.72,213.05,212.08,212.28,10676.0,172.262,172.5292,171.7437,171.9057,10676.0
2020-09-02 09:50:00,212.42,214.26,212.34,213.53,6801.0,172.019,173.5091,171.9542,172.9179,6801.0
2020-09-02 10:00:00,213.55,213.94,212.74,213.47,8774.0,172.9341,173.2499,172.2782,172.8693,8774.0
2020-09-02 10:10:00,213.47,213.47,211.58,211.77,8019.0,172.8693,172.8693,171.3388,171.4926,8019.0
2020-09-02 10:20:00,211.84,212.23,210.96,210.96,7711.0,171.5493,171.8652,170.8367,170.8367,7711.0
2020-09-02 10:30:00,210.9,210.95,210.3,210.85,12349.0,170.7881,170.8286,170.3022,170.7476,12349.0
2020-09-02 10:40:00,210.77,211.78,210.68,211.32,12528.0,170.6828,171.5007,170.61,171.1282,12528.0
2020-09-02 10:50:00,211.48,212.16,211.41,211.86,6812.0,171.2578,171.8085,171.2011,171.5655,6812.0
2020-09-02 11:00:00,211.88,212.31,211.78,212.23,7659.0,171.5817,171.9299,171.5007,171.8652,7659.0
2020-09-02 11:10:00,212.2,212.53,211.91,212.4,7884.0,171.8409,172.1081,171.606,172.0028,7884.0
2020-09-02 11:20:00,212.55,213.07,212.44,212.88,11903.0,172.1243,172.5454,172.0352,172.3915,11903.0
2020-09-02 11:30:00,212.97,213.75,212.86,213.6,7698.0,172.4644,173.0961,172.3753,172.9746,7698.0
2020-09-02 11:40:00,213.48,213.55,212.9,213.3,11193.0,172.8774,172.9341,172.4077,172.7317,11193.0
2020-09-02 11:50:00,213.19,213.5,212.84,213.19,9816.0,172.6426,172.8936,172.3591,172.6426,9816.0
2020-09-02 12:00:00,213.24,213.57,213.01,213.36,26243.0,172.6831,172.9503,172.4968,172.7802,26243.0
2020-09-02 12:10:00,213.31,213.67,213.08,213.08,22158.0,172.7398,173.0313,172.5535,172.5535,22158.0
2020-09-02 12:20:00,213.06,213.27,212.47,213.19,9723.0,172.5373,172.7074,172.0595,172.6426,9723.0
2020-09-02 12:30:00,213.24,213.29,212.85,212.94,17515.0,172.6831,172.7236,172.3672,172.4401,17515.0
2020-09-02 12:40:00,212.89,213.68,212.88,213.66,25441.0,172.3996,173.0394,172.3915,173.0232,25441.0
2020-09-02 12:50:00,213.7,213.72,213.41,213.52,6865.0,173.0556,173.0718,172.8207,172.9098,6865.0
2020-09-02 13:00:00,213.53,213.8,213.42,213.44,5836.0,172.9179,173.1366,172.8288,172.845,5836.0
2020-09-02 13:10:00,213.53,213.63,213.35,213.53,9773.0,172.9179,172.9989,172.7721,172.9179,9773.0
2020-09-02 13:20:00,213.53,213.87,213.51,213.7,8743.0,172.9179,173.1932,172.9017,173.0556,8743.0
2020-09-02 13:30:00,213.7,213.7,213.22,213.23,8276.0,173.0556,173.0556,172.6669,172.675,8276.0
2020-09-02 13:40:00,213.31,213.37,212.91,213.33,8851.0,172.7398,172.7883,172.4158,172.7559,8851.0
2020-09-02 13:50:00,213.32,213.32,212.89,213.11,8081.0,172.7478,172.7478,172.3996,172.5778,8081.0
2020-09-02 14:00:00,213.08,213.1,212.51,212.51,7435.0,172.5535,172.5697,172.0919,172.0919,7435.0
2020-09-02 14:10:00,212.51,212.91,212.41,212.83,5300.0,172.0919,172.4158,172.0109,172.351,5300.0
2020-09-02 14:20:00,212.89,213.06,212.85,212.88,4605.0,172.3996,172.5373,172.3672,172.3915,4605.0
2020-09-02 14:30:00,212.8,212.83,212.54,212.68,4518.0,172.3268,172.351,172.1162,172.2296,4518.0
2020-09-02 14:40:00,212.75,212.97,212.65,212.72,4806.0,172.2863,172.4644,172.2053,172.262,4806.0
2020-09-02 14:50:00,212.65,212.97,212.61,212.61,6878.0,172.2053,172.4644,172.1729,172.1729,6878.0
2020-09-02 15:00:00,212.6,212.83,212.43,212.78,8032.0,172.1648,172.351,172.0271,172.3106,8032.0
2020-09-02 15:10:00,212.79,213.35,212.79,213.28,25593.0,172.3187,172.7721,172.3187,172.7155,25593.0
2020-09-02 15:20:00,213.22,213.58,213.16,213.43,12782.0,172.6669,172.9584,172.6183,172.8369,12782.0
2020-09-02 15:30:00,213.41,213.88,213.4,213.61,14202.0,172.8207,173.2013,172.8126,172.9827,14202.0
2020-09-02 15:40:00,213.59,214.29,213.42,214.13,17448.0,172.9665,173.5334,172.8288,173.4038,17448.0
2020-09-02 15:50:00,214.15,214.29,213.57,214.16,107510.0,173.42,173.5334,172.9503,173.4281,107510.0
2020-09-03 09:30:00,214.92,216.85,214.92,216.62,15271.0,174.0435,175.6065,174.0435,175.4202,15271.0
2020-09-03 09:40:00,216.85,217.39,216.31,216.87,11323.0,175.6065,176.0438,175.1692,175.6227,11323.0
2020-09-03 09:50:00,216.76,216.92,216.17,216.47,11736.0,175.5336,175.6632,175.0558,175.2987,11736.0
2020-09-03 10:00:00,216.61,217.44,216.45,217.43,7042.0,175.4121,176.0843,175.2825,176.0762,7042.0
2020-09-03 10:10:00,217.51,218.7,217.51,217.65,13846.0,176.1409,177.1046,176.1409,176.2543,13846.0
2020-09-03 10:20:00,217.67,217.75,215.82,215.82,15985.0,176.2705,176.3353,174.7724,174.7724,15985.0
2020-09-03 10:30:00,215.8,215.8,214.13,214.78,17945.0,174.7562,174.7562,173.4038,173.9302,17945.0
2020-09-03 10:40:00,215.19,215.94,215.14,215.17,6408.0,174.2622,174.8695,174.2217,174.246,6408.0
2020-09-03 10:50:00,215.17,216.0,215.17,215.66,4222.0,174.246,174.9181,174.246,174.6428,4222.0
2020-09-03 11:00:00,215.81,215.92,215.12,215.3,20924.0,174.7643,174.8533,174.2055,174.3513,20924.0
2020-09-03 11:10:00,215.56,215.7,214.12,214.35,15456.0,174.5618,174.6752,173.3957,173.5819,15456.0
2020-09-03 11:20:00,214.02,214.53,213.32,213.92,10106.0,173.3147,173.7277,172.7478,173.2337,10106.0
2020-09-03 11:30:00,213.79,214.59,213.47,214.51,4780.0,173.1285,173.7763,172.8693,173.7115,4780.0
2020-09-03 11:40:00,214.71,215.24,214.65,215.05,4457.0,173.8735,174.3027,173.8249,174.1488,4457.0
2020-09-03 11:50:00,215.3,215.49,215.04,215.25,5275.0,174.3513,174.5051,174.1407,174.3108,5275.0
2020-09-03 12:00:00,215.53,215.53,215.07,215.24,5374.0,174.5375,174.5375,174.165,174.3027,5374.0
2020-09-03 12:10:00,215.48,215.63,215.14,215.36,16563.0,174.497,174.6185,174.2217,174.3999,16563.0
2020-09-03 12:20:00,215.35,215.54,215.16,215.44,18569.0,174.3918,174.5456,174.2379,174.4646,18569.0
2020-09-03 12:30:00,215.44,215.59,214.59,214.64,59650.0,174.4646,174.5861,173.7763,173.8168,59650.0
2020-09-03 12:40:00,214.68,214.87,213.41,213.61,11318.0,173.8492,174.003,172.8207,172.9827,11318.0
2020-09-03 12:50:00,213.61,213.78,213.04,213.38,7817.0,172.9827,173.1204,172.5211,172.7964,7817.0
2020-09-03 13:00:00,213.4,213.73,212.87,213.67,5357.0,172.8126,173.0799,172.3834,173.0313,5357.0
2020-09-03 13:10:00,213.56,213.86,212.82,212.95,6922.0,172.9422,173.1851,172.3429,172.4482,6922.0
2020-09-03 13:20:00,213.13,213.34,212.62,212.74,19465.0,172.594,172.764,172.181,172.2782,19465.0
2020-09-03 13:30:00,212.75,212.81,212.03,212.67,9687.0,172.2863,172.3348,171.7032,172.2215,9687.0
2020-09-03 13:40:00,212.77,213.06,212.61,213.0,21178.0,172.3025,172.5373,172.1729,172.4887,21178.0
2020-09-03 13:50:00,213.05,213.27,212.91,212.96,26792.0,172.5292,172.7074,172.4158,172.4563,26792.0
2020-09-03 14:00:00,213.0,213.19,212.68,213.02,31558.0,172.4887,172.6426,172.2296,172.5049,31558.0
2020-09-03 14:10:00,213.05,213.13,212.75,212.96,12606.0,172.5292,172.594,172.2863,172.4563,12606.0
2020-09-03 14:20:00,212.98,213.17,212.88,213.04,20946.0,172.4725,172.6264,172.3915,172.5211,20946.0
2020-09-03 14:30:00,213.11,213.24,212.99,213.0,20108.0,172.5778,172.6831,172.4806,172.4887,20108.0
2020-09-03 14:40:00,213.0,213.1,212.45,212.54,11218.0,172.4887,172.5697,172.0433,172.1162,11218.0
2020-09-03 14:50:00,212.53,213.0,212.25,212.55,8225.0,172.1081,172.4887,171.8814,172.1243,8225.0
2020-09-03 15:00:00,212.7,212.74,212.2,212.7,10640.0,172.2458,172.2782,171.8409,172.2458,10640.0
2020-09-03 15:10:00,212.57,212.76,212.39,212.75,5513.0,172.1405,172.2944,171.9947,172.2863,5513.0
2020-09-03 15:20:00,212.65,212.7,212.34,212.43,15349.0,172.2053,172.2458,171.9542,172.0271,15349.0
2020-09-03 15:30:00,212.34,212.72,211.76,212.35,19158.0,171.9542,172.262,171.4846,171.9623,19158.0
2020-09-03 15:40:00,212.3,212.76,212.01,212.18,28188.0,171.9218,172.2944,171.687,171.8247,28188.0
2020-09-03 15:50:00,212.25,213.0,211.86,212.93,68975.0,171.8814,172.4887,171.5655,172.432,68975.0
2020-09-04 09:30:00,213.47,214.45,213.03,214.22,9593.0,172.8693,173.6629,172.513,173.4767,9593.0
2020-09-04 09:40:00,213.7,215.0,213.52,214.76,4411.0,173.0556,174.1083,172.9098,173.914,4411.0
2020-09-04 09:50:00,214.99,215.15,214.53,214.72,5170.0,174.1002,174.2298,173.7277,173.8816,5170.0
2020-09-04 10:00:00,214.67,215.6,214.56,215.48,5698.0,173.8411,174.5942,173.752,174.497,5698.0
2020-09-04 10:10:00,215.51,215.88,214.41,214.49,10105.0,174.5213,174.821,173.6305,173.6953,10105.0
2020-09-04 10:20:00,214.32,214.63,213.82,213.84,10492.0,173.5577,173.8087,173.1528,173.1689,10492.0
2020-09-04 10:30:00,213.92,214.24,212.79,213.15,16634.0,173.2337,173.4929,172.3187,172.6102,16634.0
2020-09-04 10:40:00,213.15,213.65,212.79,213.42,8020.0,172.6102,173.0151,172.3187,172.8288,8020.0
2020-09-04 10:50:00,213.45,213.45,212.85,212.96,10796.0,172.8531,172.8531,172.3672,172.4563,10796.0
2020-09-04 11:00:00,212.81,213.19,212.75,212.78,5643.0,172.3348,172.6426,172.2863,172.3106,5643.0
2020-09-04 11:10:00,213.0,213.08,210.95,211.25,6308.0,172.4887,172.5535,170.8286,171.0716,6308.0
2020-09-04 11:20:00,211.23,211.24,210.52,211.17,7615.0,171.0554,171.0635,170.4804,171.0068,7615.0
2020-09-04 11:30:00,211.0,211.06,210.1,210.14,5306.0,170.8691,170.9177,170.1403,170.1727,5306.0
2020-09-04 11:40:00,210.19,210.27,209.47,210.05,6464.0,170.2132,170.2779,169.6301,170.0998,6464.0
2020-09-04 11:50:00,209.95,210.46,209.69,209.85,4763.0,170.0188,170.4318,169.8083,169.9378,4763.0
2020-09-04 12:00:00,209.76,210.2,209.5,209.94,5950.0,169.8649,170.2213,169.6544,170.0107,5950.0
2020-09-04 12:10:00,210.0,210.13,209.6,210.12,4070.0,170.0593,170.1646,169.7354,170.1565,4070.0
2020-09-04 12:20:00,210.11,210.98,209.97,210.67,4258.0,170.1484,170.8529,170.035,170.6019,4258.0
2020-09-04 12:30:00,210.95,211.13,210.43,210.87,5316.0,170.8286,170.9744,170.4075,170.7638,5316.0
2020-09-04 12:40:00,210.89,211.39,210.85,211.0,8303.0,170.78,171.1849,170.7476,170.8691,8303.0
2020-09-04 12:50:00,211.0,211.73,211.0,211.73,4432.0,170.8691,171.4603,170.8691,171.4603,4432.0
2020-09-04 13:00:00,211.79,211.86,211.57,211.86,2308.0,171.5088,171.5655,171.3307,171.5655,2308.0
2020-09-04 13:10:00,211.91,212.24,211.77,211.8,4082.0,171.606,171.8733,171.4926,171.5169,4082.0
2020-09-04 13:20:00,211.87,212.21,211.85,211.86,3791.0,171.5736,171.849,171.5574,171.5655,3791.0
2020-09-04 13:30:00,211.93,211.95,211.27,211.51,6243.0,171.6222,171.6384,171.0877,171.2821,6243.0
2020-09-04 13:40:00,211.89,212.03,211.69,211.89,1639.0,171.5898,171.7032,171.4279,171.5898,1639.0
2020-09-04 13:50:00,211.8,212.18,211.62,212.12,2512.0,171.5169,171.8247,171.3712,171.7761,2512.0
2020-09-04 14:00:00,212.02,212.19,211.68,212.19,2842.0,171.6951,171.8328,171.4198,171.8328,2842.0
2020-09-04 14:10:00,212.01,212.48,211.84,212.42,2489.0,171.687,172.0676,171.5493,172.019,2489.0
2020-09-04 14:20:00,212.65,212.85,212.43,212.6,2753.0,172.2053,172.3672,172.0271,172.1648,2753.0
2020-09-04 14:30:00,212.51,213.01,212.43,212.9,5686.0,172.0919,172.4968,172.0271,172.4077,5686.0
2020-09-04 14:40:00,212.96,213.16,212.63,213.02,16031.0,172.4563,172.6183,172.1891,172.5049,16031.0
2020-09-04 14:50:00,212.95,213.04,212.6,212.85,13332.0,172.4482,172.5211,172.1648,172.3672,13332.0
2020-09-04 15:00:00,212.91,213.03,212.75,212.76,3421.0,172.4158,172.513,172.2863,172.2944,3421.0
2020-09-04 15:10:00,212.62,213.03,212.51,212.95,5752.0,172.181,172.513,172.0919,172.4482,5752.0
2020-09-04 15:20:00,212.99,213.02,212.73,212.73,9127.0,172.4806,172.5049,172.2701,172.2701,9127.0
2020-09-04 15:30:00,212.75,212.85,212.2,212.23,6332.0,172.2863,172.3672,171.8409,171.8652,6332.0
2020-09-04 15:40:00,212.4,212.78,211.85,211.86,13172.0,172.0028,172.3106,171.5574,171.5655,13172.0
2020-09-04 15:50:00,212.0,212.63,211.97,212.13,40656.0,171.6789,172.1891,171.6546,171.7842,40656.0
2020-09-08 09:30:00,212.27,212.27,209.53,211.4,21374.0,171.8976,171.8976,169.6787,171.193,21374.0
2020-09-08 09:40:00,211.32,211.78,210.39,211.39,10419.0,171.1282,171.5007,170.3751,171.1849,10419.0
2020-09-08 09:50:00,211.44,213.17,210.92,212.76,8186.0,171.2254,172.6264,170.8043,172.2944,8186.0
2020-09-08 10:00:00,212.73,212.85,211.82,212.78,9451.0,172.2701,172.3672,171.5331,172.3106,9451.0
2020-09-08 10:10:00,212.69,213.03,211.74,212.23,8085.0,172.2377,172.513,171.4684,171.8652,8085.0
2020-09-08 10:20:00,212.08,212.24,211.07,211.32,7723.0,171.7437,171.8733,170.9258,171.1282,7723.0
2020-09-08 10:30:00,211.32,212.85,210.92,212.85,6837.0,171.1282,172.3672,170.8043,172.3672,6837.0
2020-09-08 10:40:00,212.9,213.0,211.79,211.92,5461.0,172.4077,172.4887,171.5088,171.6141,5461.0
2020-09-08 10:50:00,212.04,212.29,211.47,211.47,5069.0,171.7113,171.9137,171.2497,171.2497,5069.0
2020-09-08 11:00:00,211.5,212.35,211.46,211.85,4633.0,171.274,171.9623,171.2416,171.5574,4633.0
2020-09-08 11:10:00,212.24,212.47,211.93,212.31,3893.0,171.8733,172.0595,171.6222,171.9299,3893.0
2020-09-08 11:20:00,212.43,212.48,211.99,212.09,10170.0,172.0271,172.0676,171.6708,171.7518,10170.0
2020-09-08 11:30:00,211.95,212.4,211.78,212.4,4707.0,171.6384,172.0028,171.5007,172.0028,4707.0
2020-09-08 11:40:00,212.15,212.32,211.94,211.94,2701.0,171.8004,171.938,171.6303,171.6303,2701.0
2020-09-08 11:50:00,212.05,212.09,211.59,211.61,3449.0,171.7194,171.7518,171.3469,171.3631,3449.0
2020-09-08 12:00:00,211.56,212.25,211.55,212.25,12039.0,171.3226,171.8814,171.3145,171.8814,12039.0
2020-09-08 12:10:00,212.39,212.88,212.34,212.61,5179.0,171.9947,172.3915,171.9542,172.1729,5179.0
2020-09-08 12:20:00,212.69,212.91,212.61,212.74,2916.0,172.2377,172.4158,172.1729,172.2782,2916.0
2020-09-08 12:30:00,212.68,212.72,212.54,212.54,2005.0,172.2296,172.262,172.1162,172.1162,2005.0
2020-09-08 12:40:00,212.45,212.86,212.22,212.86,1800.0,172.0433,172.3753,171.8571,172.3753,1800.0
2020-09-08 12:50:00,212.85,213.0,212.73,212.82,2702.0,172.3672,172.4887,172.2701,172.3429,2702.0
2020-09-08 13:00:00,212.9,213.14,212.73,212.95,10135.0,172.4077,172.6021,172.2701,172.4482,10135.0
2020-09-08 13:10:00,212.87,213.29,212.82,213.29,12549.0,172.3834,172.7236,172.3429,172.7236,12549.0
2020-09-08 13:20:00,213.29,213.66,212.96,213.0,12324.0,172.7236,173.0232,172.4563,172.4887,12324.0
2020-09-08 13:30:00,213.05,213.58,212.9,213.54,13504.0,172.5292,172.9584,172.4077,172.926,13504.0
2020-09-08 13:40:00,213.47,213.69,213.38,213.63,3565.0,172.8693,173.0475,172.7964,172.9989,3565.0
2020-09-08 13:50:00,213.72,215.0,213.7,214.71,14566.0,173.0718,174.1083,173.0556,173.8735,14566.0
2020-09-08 14:00:00,214.83,214.86,214.09,214.28,3667.0,173.9707,173.995,173.3714,173.5253,3667.0
2020-09-08 14:10:00,214.32,214.37,213.13,213.24,17298.0,173.5577,173.5981,172.594,172.6831,17298.0
2020-09-08 14:20:00,213.39,213.39,213.05,213.35,7013.0,172.8045,172.8045,172.5292,172.7721,7013.0
2020-09-08 14:30:00,213.34,213.58,212.67,212.75,5809.0,172.764,172.9584,172.2215,172.2863,5809.0
2020-09-08 14:40:00,212.91,212.96,212.46,212.78,5542.0,172.4158,172.4563,172.0514,172.3106,5542.0
2020-09-08 14:50:00,212.75,213.38,212.63,213.03,8674.0,172.2863,172.7964,172.1891,172.513,8674.0
2020-09-08 15:00:00,213.04,213.06,212.43,213.06,6018.0,172.5211,172.5373,172.0271,172.5373,6018.0
2020-09-08 15:10:00,213.36,213.36,212.68,212.99,12864.0,172.7802,172.7802,172.2296,172.4806,12864.0
2020-09-08 15:20:00,212.99,214.11,212.92,214.06,47240.0,172.4806,173.3876,172.4239,173.3471,47240.0
2020-09-08 15:30:00,214.02,214.77,213.82,214.76,37191.0,173.3147,173.9221,173.1528,173.914,37191.0
2020-09-08 15:40:00,214.67,215.2,214.59,214.95,23177.0,173.8411,174.2703,173.7763,174.0678,23177.0
2020-09-08 15:50:00,215.03,215.07,213.87,213.95,94852.0,174.1326,174.165,173.1932,173.258,94852.0
2020-09-09 09:30:00,215.83,219.68,215.54,219.68,23273.0,174.7805,177.8982,174.5456,177.8982,23273.0
2020-09-09 09:40:00,219.41,219.5,217.89,218.75,35738.0,177.6796,177.7525,176.4487,177.1451,35738.0
2020-09-09 09:50:00,218.96,220.4,218.95,220.02,12784.0,177.3152,178.4813,177.3071,178.1736,12784.0
2020-09-09 10:00:00,220.26,221.96,220.26,221.38,20057.0,178.3679,179.7446,178.3679,179.2749,20057.0
2020-09-09 10:10:00,221.33,222.05,221.29,221.42,13252.0,179.2344,179.8175,179.202,179.3073,13252.0
2020-09-09 10:20:00,221.52,221.87,220.41,220.42,10015.0,179.3883,179.6717,178.4894,178.4975,10015.0
2020-09-09 10:30:00,220.39,220.58,219.13,219.25,12231.0,178.4732,178.627,177.4528,177.55,12231.0
2020-09-09 10:40:00,219.19,219.26,218.62,218.68,10162.0,177.5014,177.5581,177.0398,177.0884,10162.0
2020-09-09 10:50:00,218.71,219.31,218.61,218.61,8822.0,177.1127,177.5986,177.0317,177.0317,8822.0
2020-09-09 11:00:00,218.69,218.72,217.82,218.3,10054.0,177.0965,177.1208,176.392,176.7807,10054.0
2020-09-09 11:10:00,218.17,218.76,218.02,218.67,10362.0,176.6754,177.1532,176.5539,177.0803,10362.0
2020-09-09 11:20:00,218.72,218.86,217.97,218.51,11065.0,177.1208,177.2342,176.5134,176.9507,11065.0
2020-09-09 11:30:00,218.24,218.58,217.96,218.18,3422.0,176.7321,177.0074,176.5053,176.6835,3422.0
2020-09-09 11:40:00,218.19,218.79,218.19,218.61,5841.0,176.6916,177.1775,176.6916,177.0317,5841.0
2020-09-09 11:50:00,218.42,218.42,217.8,218.28,2075.0,176.8779,176.8779,176.3758,176.7645,2075.0
2020-09-09 12:00:00,218.44,218.57,218.16,218.48,3155.0,176.8941,176.9993,176.6673,176.9264,3155.0
2020-09-09 12:10:00,218.59,218.67,218.31,218.34,4755.0,177.0155,177.0803,176.7888,176.8131,4755.0
2020-09-09 12:20:00,218.24,218.3,217.64,217.76,3092.0,176.7321,176.7807,176.2462,176.3434,3092.0
2020-09-09 12:30:00,217.79,218.16,217.67,217.67,3403.0,176.3677,176.6673,176.2705,176.2705,3403.0
2020-09-09 12:40:00,217.61,217.61,217.38,217.48,3007.0,176.2219,176.2219,176.0357,176.1166,3007.0
2020-09-09 12:50:00,217.4,217.83,217.4,217.63,3607.0,176.0519,176.4001,176.0519,176.2381,3607.0
2020-09-09 13:00:00,217.68,218.1,217.68,217.98,4697.0,176.2786,176.6187,176.2786,176.5215,4697.0
2020-09-09 13:10:00,218.06,218.11,217.57,217.69,5623.0,176.5863,176.6268,176.1895,176.2867,5623.0
2020-09-09 13:20:00,217.78,218.02,217.74,217.84,6556.0,176.3596,176.5539,176.3272,176.4082,6556.0
2020-09-09 13:30:00,217.86,218.35,217.85,217.95,18796.0,176.4244,176.8212,176.4163,176.4973,18796.0
2020-09-09 13:40:00,217.89,218.14,217.65,217.92,5789.0,176.4487,176.6511,176.2543,176.473,5789.0
2020-09-09 13:50:00,217.99,218.0,217.55,217.89,3849.0,176.5296,176.5377,176.1733,176.4487,3849.0
2020-09-09 14:00:00,217.78,218.06,217.69,217.97,5110.0,176.3596,176.5863,176.2867,176.5134,5110.0
2020-09-09 14:10:00,217.97,217.99,217.52,217.6,6035.0,176.5134,176.5296,176.149,176.2138,6035.0
2020-09-09 14:20:00,217.59,217.59,217.17,217.28,4488.0,176.2057,176.2057,175.8656,175.9547,4488.0
2020-09-09 14:30:00,217.35,217.5,217.25,217.33,6460.0,176.0114,176.1328,175.9304,175.9952,6460.0
2020-09-09 14:40:00,217.27,217.52,217.26,217.37,8638.0,175.9466,176.149,175.9385,176.0276,8638.0
2020-09-09 14:50:00,217.32,217.32,217.0,217.28,6735.0,175.9871,175.9871,175.7279,175.9547,6735.0
2020-09-09 15:00:00,217.21,217.36,216.95,217.06,4806.0,175.898,176.0195,175.6874,175.7765,4806.0
2020-09-09 15:10:00,217.08,217.26,216.91,216.93,6123.0,175.7927,175.9385,175.6551,175.6712,6123.0
2020-09-09 15:20:00,216.96,217.17,216.83,217.04,11469.0,175.6955,175.8656,175.5903,175.7603,11469.0
2020-09-09 15:30:00,216.98,217.26,216.59,216.98,12794.0,175.7117,175.9385,175.3959,175.7117,12794.0
2020-09-09 15:40:00,217.05,217.28,216.79,217.23,25567.0,175.7684,175.9547,175.5579,175.9142,25567.0
2020-09-09 15:50:00,217.24,217.42,216.37,216.73,71284.0,175.9223,176.0681,175.2178,175.5093,71284.0
2020-09-10 09:30:00,216.46,216.46,213.77,214.72,13558.0,175.2906,175.2906,173.1123,173.8816,13558.0
2020-09-10 09:40:00,215.16,216.09,215.13,216.09,3700.0,174.2379,174.991,174.2136,174.991,3700.0
2020-09-10 09:50:00,215.91,216.17,214.85,214.95,6014.0,174.8452,175.0558,173.9869,174.0678,6014.0
2020-09-10 10:00:00,214.96,216.81,214.95,215.4,14097.0,174.0759,175.5741,174.0678,174.4322,14097.0
2020-09-10 10:10:00,215.48,217.54,215.06,217.53,11581.0,174.497,176.1652,174.1569,176.1571,11581.0
2020-09-10 10:20:00,217.52,218.02,216.92,217.06,14023.0,176.149,176.5539,175.6632,175.7765,14023.0
2020-09-10 10:30:00,217.17,217.73,216.98,217.43,4851.0,175.8656,176.3191,175.7117,176.0762,4851.0
2020-09-10 10:40:00,217.32,217.47,216.45,216.71,8657.0,175.9871,176.1085,175.2825,175.4931,8657.0
2020-09-10 10:50:00,216.7,216.82,215.93,216.12,13198.0,175.485,175.5822,174.8614,175.0153,13198.0
2020-09-10 11:00:00,216.12,216.31,215.67,215.85,5007.0,175.0153,175.1692,174.6509,174.7967,5007.0
2020-09-10 11:10:00,215.75,216.29,215.54,216.09,34145.0,174.7157,175.153,174.5456,174.991,34145.0
2020-09-10 11:20:00,216.25,216.27,215.7,216.2,8146.0,175.1206,175.1368,174.6752,175.0801,8146.0
2020-09-10 11:30:00,216.28,216.88,216.27,216.42,6961.0,175.1449,175.6308,175.1368,175.2582,6961.0
2020-09-10 11:40:00,216.36,216.59,216.2,216.49,5354.0,175.2097,175.3959,175.0801,175.3149,5354.0
2020-09-10 11:50:00,216.55,216.57,215.99,216.52,4115.0,175.3635,175.3797,174.91,175.3392,4115.0
2020-09-10 12:00:00,216.49,216.86,216.3,216.3,4351.0,175.3149,175.6146,175.1611,175.1611,4351.0
2020-09-10 12:10:00,216.36,216.46,215.93,215.99,5436.0,175.2097,175.2906,174.8614,174.91,5436.0
2020-09-10 12:20:00,215.97,216.17,215.67,216.17,5867.0,174.8938,175.0558,174.6509,175.0558,5867.0
2020-09-10 12:30:00,216.2,217.13,216.18,217.0,13006.0,175.0801,175.8332,175.0639,175.7279,13006.0
2020-09-10 12:40:00,217.03,217.2,216.76,217.07,8370.0,175.7522,175.8899,175.5336,175.7846,8370.0
2020-09-10 12:50:00,217.04,217.45,216.99,217.45,4813.0,175.7603,176.0923,175.7198,176.0923,4813.0
2020-09-10 13:00:00,217.45,218.09,217.44,217.99,5481.0,176.0923,176.6106,176.0843,176.5296,5481.0
2020-09-10 13:10:00,217.91,218.27,217.83,218.27,5080.0,176.4649,176.7564,176.4001,176.7564,5080.0
2020-09-10 13:20:00,218.31,218.31,217.95,218.01,2909.0,176.7888,176.7888,176.4973,176.5458,2909.0
2020-09-10 13:30:00,218.17,218.43,218.01,218.01,1604.0,176.6754,176.886,176.5458,176.5458,1604.0
2020-09-10 13:40:00,217.96,218.22,217.9,218.21,3057.0,176.5053,176.7159,176.4568,176.7078,3057.0
2020-09-10 13:50:00,218.3,218.33,217.86,218.21,4943.0,176.7807,176.805,176.4244,176.7078,4943.0
2020-09-10 14:00:00,218.15,218.7,217.87,218.56,19720.0,176.6592,177.1046,176.4325,176.9912,19720.0
2020-09-10 14:10:00,218.55,218.62,217.91,218.01,6569.0,176.9831,177.0398,176.4649,176.5458,6569.0
2020-09-10 14:20:00,218.15,218.27,217.59,217.6,14432.0,176.6592,176.7564,176.2057,176.2138,14432.0
2020-09-10 14:30:00,217.59,218.42,217.59,218.42,6829.0,176.2057,176.8779,176.2057,176.8779,6829.0
2020-09-10 14:40:00,218.41,218.75,217.97,218.68,5260.0,176.8698,177.1451,176.5134,177.0884,5260.0
2020-09-10 14:50:00,218.74,219.06,218.34,218.77,3729.0,177.137,177.3961,176.8131,177.1613,3729.0
2020-09-10 15:00:00,218.63,218.91,218.17,218.36,3406.0,177.0479,177.2747,176.6754,176.8293,3406.0
2020-09-10 15:10:00,218.28,218.51,217.91,218.09,7313.0,176.7645,176.9507,176.4649,176.6106,7313.0
2020-09-10 15:20:00,218.13,218.49,217.84,218.4,10413.0,176.643,176.9345,176.4082,176.8617,10413.0
2020-09-10 15:30:00,218.34,218.68,217.83,218.33,14955.0,176.8131,177.0884,176.4001,176.805,14955.0
2020-09-10 15:40:00,218.37,218.85,218.18,218.37,12321.0,176.8374,177.2261,176.6835,176.8374,12321.0
2020-09-10 15:50:00,218.34,219.51,217.86,218.13,56533.0,176.8131,177.7605,176.4244,176.643,56533.0
2020-09-11 09:30:00,218.82,219.43,217.86,218.4,14507.0,177.2018,177.6958,176.4244,176.8617,14507.0
2020-09-11 09:40:00,218.22,219.13,218.02,219.05,2920.0,176.7159,177.4528,176.5539,177.388,2920.0
2020-09-11 09:50:00,219.2,219.81,219.09,219.19,3313.0,177.5095,178.0035,177.4204,177.5014,3313.0
2020-09-11 10:00:00,219.38,220.05,218.75,219.51,6657.0,177.6553,178.1978,177.1451,177.7605,6657.0
2020-09-11 10:10:00,219.55,220.13,219.29,219.47,6648.0,177.7929,178.2626,177.5824,177.7282,6648.0
2020-09-11 10:20:00,219.3,219.86,219.12,219.77,9420.0,177.5905,178.044,177.4447,177.9711,9420.0
2020-09-11 10:30:00,219.68,221.25,219.49,221.25,11379.0,177.8982,179.1696,177.7444,179.1696,11379.0
2020-09-11 10:40:00,221.08,221.69,220.83,221.19,9820.0,179.0319,179.5259,178.8295,179.121,9820.0
2020-09-11 10:50:00,221.12,221.75,220.81,220.85,9388.0,179.0643,179.5745,178.8133,178.8457,9388.0
2020-09-11 11:00:00,220.83,221.37,220.48,221.0,5602.0,178.8295,179.2668,178.5461,178.9672,5602.0
2020-09-11 11:10:00,221.07,221.54,220.89,221.54,10306.0,179.0238,179.4045,178.8781,179.4045,10306.0
2020-09-11 11:20:00,221.62,221.62,220.91,221.4,6272.0,179.4692,179.4692,178.8943,179.2911,6272.0
2020-09-11 11:30:00,221.48,221.52,220.84,221.2,5021.0,179.3559,179.3883,178.8376,179.1291,5021.0
2020-09-11 11:40:00,221.17,221.42,221.08,221.28,2915.0,179.1048,179.3073,179.0319,179.1939,2915.0
2020-09-11 11:50:00,221.19,221.8,221.15,221.8,5849.0,179.121,179.615,179.0886,179.615,5849.0
2020-09-11 12:00:00,221.56,221.91,221.56,221.91,7803.0,179.4207,179.7041,179.4207,179.7041,7803.0
2020-09-11 12:10:00,221.88,222.11,221.73,222.01,6726.0,179.6798,179.866,179.5583,179.7851,6726.0
2020-09-11 12:20:00,222.05,222.37,221.98,222.19,6117.0,179.8175,180.0766,179.7608,179.9308,6117.0
2020-09-11 12:30:00,222.02,222.17,221.81,222.01,4902.0,179.7932,179.9146,179.6231,179.7851,4902.0
2020-09-11 12:40:00,222.18,222.18,221.76,221.79,5776.0,179.9227,179.9227,179.5826,179.6069,5776.0
2020-09-11 12:50:00,221.79,221.91,221.58,221.76,7773.0,179.6069,179.7041,179.4368,179.5826,7773.0
2020-09-11 13:00:00,221.84,221.84,221.42,221.43,7337.0,179.6474,179.6474,179.3073,179.3154,7337.0
2020-09-11 13:10:00,221.44,221.69,221.15,221.48,4586.0,179.3235,179.5259,179.0886,179.3559,4586.0
2020-09-11 13:20:00,221.4,221.81,221.26,221.26,3871.0,179.2911,179.6231,179.1777,179.1777,3871.0
2020-09-11 13:30:00,221.22,221.41,220.58,220.58,8953.0,179.1453,179.2992,178.627,178.627,8953.0
2020-09-11 13:40:00,220.48,220.74,220.44,220.61,4251.0,178.5461,178.7566,178.5137,178.6513,4251.0
2020-09-11 13:50:00,220.81,220.91,220.6,220.63,3910.0,178.8133,178.8943,178.6432,178.6675,3910.0
2020-09-11 14:00:00,220.71,220.8,220.25,220.52,8345.0,178.7323,178.8052,178.3598,178.5785,8345.0
2020-09-11 14:10:00,220.51,221.12,220.42,221.12,6623.0,178.5704,179.0643,178.4975,179.0643,6623.0
2020-09-11 14:20:00,221.06,221.23,220.88,220.99,4664.0,179.0157,179.1534,178.87,178.9591,4664.0
2020-09-11 14:30:00,221.09,221.57,221.04,221.52,6812.0,179.04,179.4288,178.9996,179.3883,6812.0
2020-09-11 14:40:00,221.63,221.73,221.3,221.41,7216.0,179.4773,179.5583,179.2101,179.2992,7216.0
2020-09-11 14:50:00,221.39,221.43,220.78,220.93,14526.0,179.283,179.3154,178.789,178.9105,14526.0
2020-09-11 15:00:00,220.93,221.01,220.58,220.68,11141.0,178.9105,178.9753,178.627,178.708,11141.0
2020-09-11 15:10:00,220.64,221.06,220.52,220.83,5913.0,178.6756,179.0157,178.5785,178.8295,5913.0
2020-09-11 15:20:00,220.73,221.32,220.66,221.28,6952.0,178.7485,179.2263,178.6918,179.1939,6952.0
2020-09-11 15:30:00,221.19,221.43,220.89,221.06,10048.0,179.121,179.3154,178.8781,179.0157,10048.0
2020-09-11 15:40:00,220.99,221.16,220.79,220.93,17683.0,178.9591,179.0967,178.7971,178.9105,17683.0
2020-09-11 15:50:00,221.03,221.13,220.49,220.53,49015.0,178.9915,179.0724,178.5542,178.5866,49015.0
2020-09-14 09:30:00,219.92,220.12,218.82,219.77,31417.0,179.6774,179.8408,178.7787,179.5549,31417.0
2020-09-14 09:40:00,219.93,221.0,219.83,220.86,17631.0,179.6856,180.5598,179.6039,180.4454,17631.0
2020-09-14 09:50:00,220.75,221.69,220.55,221.62,7933.0,180.3556,181.1236,180.1922,181.0664,7933.0
2020-09-14 10:00:00,222.01,222.21,221.45,221.45,11285.0,181.385,181.5484,180.9275,180.9275,11285.0
2020-09-14 10:10:00,221.31,221.82,220.62,221.47,32047.0,180.8131,181.2298,180.2494,180.9438,32047.0
2020-09-14 10:20:00,221.49,222.59,221.48,222.25,9260.0,180.9602,181.8589,180.952,181.5811,9260.0
2020-09-14 10:30:00,222.28,222.7,222.28,222.47,7100.0,181.6056,181.9487,181.6056,181.7608,7100.0
2020-09-14 10:40:00,222.3,222.85,222.27,222.85,5901.0,181.6219,182.0713,181.5974,182.0713,5901.0
2020-09-14 10:50:00,222.81,222.81,221.88,222.32,4332.0,182.0386,182.0386,181.2788,181.6383,4332.0
2020-09-14 11:00:00,222.44,222.59,222.28,222.31,5984.0,181.7363,181.8589,181.6056,181.6301,5984.0
2020-09-14 11:10:00,222.28,222.39,222.24,222.25,2100.0,181.6056,181.6955,181.5729,181.5811,2100.0
2020-09-14 11:20:00,222.27,222.72,222.23,222.3,7530.0,181.5974,181.9651,181.5647,181.6219,7530.0
2020-09-14 11:30:00,222.3,222.8,222.29,222.68,2665.0,181.6219,182.0304,181.6138,181.9324,2665.0
2020-09-14 11:40:00,222.59,222.59,221.97,222.1,2817.0,181.8589,181.8589,181.3523,181.4585,2817.0
2020-09-14 11:50:00,222.12,222.36,221.92,222.34,3138.0,181.4749,181.671,181.3115,181.6546,3138.0
2020-09-14 12:00:00,222.19,222.64,222.17,222.64,4051.0,181.5321,181.8997,181.5157,181.8997,4051.0
2020-09-14 12:10:00,222.72,223.27,222.68,223.02,3115.0,181.9651,182.4144,181.9324,182.2102,3115.0
2020-09-14 12:20:00,223.14,223.4,223.11,223.31,2601.0,182.3082,182.5207,182.2837,182.4471,2601.0
2020-09-14 12:30:00,223.19,223.55,223.15,223.44,3808.0,182.3491,182.6432,182.3164,182.5533,3808.0
2020-09-14 12:40:00,223.57,223.6,223.16,223.22,2539.0,182.6595,182.6841,182.3246,182.3736,2539.0
2020-09-14 12:50:00,223.08,223.51,223.08,223.17,3000.0,182.2592,182.6105,182.2592,182.3327,3000.0
2020-09-14 13:00:00,223.14,223.35,222.92,222.97,5637.0,182.3082,182.4798,182.1285,182.1693,5637.0
2020-09-14 13:10:00,222.89,223.23,222.75,222.91,2424.0,182.104,182.3818,181.9896,182.1203,2424.0
2020-09-14 13:20:00,222.8,222.99,222.62,222.88,3804.0,182.0304,182.1857,181.8834,182.0958,3804.0
2020-09-14 13:30:00,222.9,223.09,222.79,222.86,6645.0,182.1121,182.2674,182.0223,182.0795,6645.0
2020-09-14 13:40:00,222.86,223.43,222.84,223.17,4445.0,182.0795,182.5452,182.0631,182.3327,4445.0
2020-09-14 13:50:00,223.2,223.46,222.98,222.99,4791.0,182.3572,182.5697,182.1775,182.1857,4791.0
2020-09-14 14:00:00,223.02,223.02,222.78,222.95,4049.0,182.2102,182.2102,182.0141,182.153,4049.0
2020-09-14 14:10:00,222.95,223.3,222.95,223.07,4561.0,182.153,182.4389,182.153,182.251,4561.0
2020-09-14 14:20:00,223.0,223.61,222.71,223.17,10701.0,182.1938,182.6922,181.9569,182.3327,10701.0
2020-09-14 14:30:00,223.19,223.53,223.06,223.53,5540.0,182.3491,182.6269,182.2429,182.6269,5540.0
2020-09-14 14:40:00,223.65,224.32,223.64,224.32,4903.0,182.7249,183.2723,182.7167,183.2723,4903.0
2020-09-14 14:50:00,224.18,224.52,223.95,224.34,5393.0,183.1579,183.4357,182.97,183.2886,5393.0
2020-09-14 15:00:00,224.29,224.42,224.11,224.3,5705.0,183.2478,183.354,183.1007,183.256,5705.0
2020-09-14 15:10:00,224.21,224.52,223.9,224.46,11175.0,183.1824,183.4357,182.9292,183.3867,11175.0
2020-09-14 15:20:00,224.42,224.48,224.03,224.23,9868.0,183.354,183.403,183.0354,183.1988,9868.0
2020-09-14 15:30:00,224.29,224.65,224.07,224.54,10875.0,183.2478,183.5419,183.068,183.452,10875.0
2020-09-14 15:40:00,224.5,225.12,224.5,225.12,13446.0,183.4194,183.9259,183.4194,183.9259,13446.0
2020-09-14 15:50:00,225.15,225.45,224.61,224.61,51537.0,183.9504,184.1955,183.5092,183.5092,51537.0
2020-09-15 09:30:00,224.96,225.17,222.5,223.64,33883.0,183.7952,183.9668,181.7853,182.7167,33883.0
2020-09-15 09:40:00,223.28,224.76,223.28,223.9,6518.0,182.4226,183.6318,182.4226,182.9292,6518.0
2020-09-15 09:50:00,224.01,224.26,223.39,223.66,9044.0,183.019,183.2233,182.5125,182.7331,9044.0
2020-09-15 10:00:00,223.71,225.7,223.68,225.4,48139.0,182.7739,184.3998,182.7494,184.1547,48139.0
2020-09-15 10:10:00,225.44,226.56,225.1,226.14,17416.0,184.1874,185.1024,183.9096,184.7593,17416.0
2020-09-15 10:20:00,226.02,226.6,224.88,225.06,25045.0,184.6612,185.1351,183.7298,183.8769,25045.0
2020-09-15 10:30:00,224.99,225.42,224.77,225.27,8720.0,183.8197,184.171,183.64,184.0485,8720.0
2020-09-15 10:40:00,225.26,226.25,225.22,226.25,8697.0,184.0403,184.8491,184.0076,184.8491,8697.0
2020-09-15 10:50:00,226.29,226.57,225.77,225.98,6200.0,184.8818,185.1106,184.457,184.6285,6200.0
2020-09-15 11:00:00,226.0,226.23,225.59,226.18,5117.0,184.6449,184.8328,184.3099,184.7919,5117.0
2020-09-15 11:10:00,226.08,226.08,225.44,225.78,4300.0,184.7102,184.7102,184.1874,184.4651,4300.0
2020-09-15 11:20:00,225.84,225.84,224.86,225.18,4324.0,184.5142,184.5142,183.7135,183.9749,4324.0
2020-09-15 11:30:00,225.32,225.4,225.15,225.16,11821.0,184.0893,184.1547,183.9504,183.9586,11821.0
2020-09-15 11:40:00,225.11,225.34,224.29,224.53,13874.0,183.9177,184.1057,183.2478,183.4439,13874.0
2020-09-15 11:50:00,224.48,224.65,223.99,224.17,2908.0,183.403,183.5419,183.0027,183.1498,2908.0
2020-09-15 12:00:00,224.0,224.06,223.47,223.56,2962.0,183.0109,183.0599,182.5778,182.6514,2962.0
2020-09-15 12:10:00,223.6,224.06,223.6,224.06,3100.0,182.6841,183.0599,182.6841,183.0599,3100.0
2020-09-15 12:20:00,224.05,224.13,223.86,223.89,4625.0,183.0517,183.1171,182.8965,182.921,4625.0
2020-09-15 12:30:00,223.83,224.04,223.71,224.04,7589.0,182.872,183.0435,182.7739,183.0435,7589.0
2020-09-15 12:40:00,224.04,224.12,223.7,223.8,3850.0,183.0435,183.1089,182.7658,182.8475,3850.0
2020-09-15 12:50:00,223.74,223.76,223.61,223.67,3154.0,182.7984,182.8148,182.6922,182.7412,3154.0
2020-09-15 13:00:00,223.6,224.14,223.48,223.67,9615.0,182.6841,183.1252,182.586,182.7412,9615.0
2020-09-15 13:10:00,223.75,223.87,223.43,223.43,2600.0,182.8066,182.9046,182.5452,182.5452,2600.0
2020-09-15 13:20:00,223.42,223.55,223.04,223.05,6648.0,182.537,182.6432,182.2265,182.2347,6648.0
2020-09-15 13:30:00,223.05,223.27,222.73,222.81,3703.0,182.2347,182.4144,181.9733,182.0386,3703.0
2020-09-15 13:40:00,222.69,223.0,222.69,222.76,4106.0,181.9406,182.1938,181.9406,181.9978,4106.0
2020-09-15 13:50:00,222.56,222.65,222.35,222.65,6233.0,181.8344,181.9079,181.6628,181.9079,6233.0
2020-09-15 14:00:00,222.69,222.89,222.66,222.76,4974.0,181.9406,182.104,181.9161,181.9978,4974.0
2020-09-15 14:10:00,222.77,222.84,222.59,222.74,2845.0,182.0059,182.0631,181.8589,181.9814,2845.0
2020-09-15 14:20:00,222.79,222.89,222.52,222.59,2958.0,182.0223,182.104,181.8017,181.8589,2958.0
2020-09-15 14:30:00,222.59,222.72,222.32,222.33,3543.0,181.8589,181.9651,181.6383,181.6464,3543.0
2020-09-15 14:40:00,222.29,222.47,222.19,222.31,4625.0,181.6138,181.7608,181.5321,181.6301,4625.0
2020-09-15 14:50:00,222.37,222.46,222.11,222.22,3518.0,181.6791,181.7527,181.4667,181.5566,3518.0
2020-09-15 15:00:00,222.2,222.37,222.2,222.2,6391.0,181.5402,181.6791,181.5402,181.5402,6391.0
2020-09-15 15:10:00,222.26,222.31,221.86,221.87,7601.0,181.5893,181.6301,181.2625,181.2706,7601.0
2020-09-15 15:20:00,221.87,221.88,221.3,221.31,8082.0,181.2706,181.2788,180.8049,180.8131,8082.0
2020-09-15 15:30:00,221.36,221.37,220.9,220.96,9197.0,180.8539,180.8621,180.4781,180.5271,9197.0
2020-09-15 15:40:00,221.0,221.09,220.76,221.04,15853.0,180.5598,180.6334,180.3637,180.5925,15853.0
2020-09-15 15:50:00,221.03,221.32,220.89,220.91,46432.0,180.5843,180.8213,180.4699,180.4863,46432.0
2020-09-16 09:30:00,222.68,223.14,221.55,222.61,15241.0,181.9324,182.3082,181.0092,181.8752,15241.0
2020-09-16 09:40:00,223.23,224.56,222.96,224.56,5737.0,182.3818,183.4684,182.1612,183.4684,5737.0
2020-09-16 09:50:00,224.87,225.0,223.9,225.0,16071.0,183.7217,183.8279,182.9292,183.8279,16071.0
2020-09-16 10:00:00,224.81,225.48,224.51,224.75,7611.0,183.6726,184.22,183.4275,183.6236,7611.0
2020-09-16 10:10:00,224.66,225.22,224.53,225.18,4389.0,183.5501,184.0076,183.4439,183.9749,4389.0
2020-09-16 10:20:00,224.97,225.33,224.79,225.06,4744.0,183.8034,184.0975,183.6563,183.8769,4744.0
2020-09-16 10:30:00,224.98,225.71,224.95,225.71,4167.0,183.8115,184.408,183.787,184.408,4167.0
2020-09-16 10:40:00,225.57,225.75,225.15,225.52,5418.0,184.2936,184.4406,183.9504,184.2527,5418.0
2020-09-16 10:50:00,225.51,225.99,225.2,225.99,8855.0,184.2445,184.6367,183.9913,184.6367,8855.0
2020-09-16 11:00:00,225.84,225.99,225.37,225.5,5512.0,184.5142,184.6367,184.1302,184.2364,5512.0
2020-09-16 11:10:00,225.69,225.79,225.21,225.3,4327.0,184.3916,184.4733,183.9994,184.073,4327.0
2020-09-16 11:20:00,225.19,225.47,225.15,225.37,3144.0,183.9831,184.2119,183.9504,184.1302,3144.0
2020-09-16 11:30:00,225.53,225.53,224.33,224.51,11426.0,184.2609,184.2609,183.2805,183.4275,11426.0
2020-09-16 11:40:00,224.34,224.81,224.34,224.8,9109.0,183.2886,183.6726,183.2886,183.6645,9109.0
2020-09-16 11:50:00,224.85,225.42,224.78,224.95,5839.0,183.7053,184.171,183.6481,183.787,5839.0
2020-09-16 12:00:00,225.05,225.29,224.63,224.64,5342.0,183.8687,184.0648,183.5256,183.5337,5342.0
2020-09-16 12:10:00,224.58,224.9,224.56,224.8,4926.0,183.4847,183.7462,183.4684,183.6645,4926.0
2020-09-16 12:20:00,224.78,224.92,224.69,224.74,3020.0,183.6481,183.7625,183.5746,183.6154,3020.0
2020-09-16 12:30:00,224.74,224.84,224.57,224.7,3709.0,183.6154,183.6971,183.4766,183.5828,3709.0
2020-09-16 12:40:00,224.74,224.74,224.42,224.63,20096.0,183.6154,183.6154,183.354,183.5256,20096.0
2020-09-16 12:50:00,224.56,224.6,224.33,224.48,8233.0,183.4684,183.5011,183.2805,183.403,8233.0
2020-09-16 13:00:00,224.38,224.84,224.27,224.64,8350.0,183.3213,183.6971,183.2315,183.5337,8350.0
2020-09-16 13:10:00,224.57,224.8,224.52,224.66,5188.0,183.4766,183.6645,183.4357,183.5501,5188.0
2020-09-16 13:20:00,224.6,224.74,224.52,224.64,6217.0,183.5011,183.6154,183.4357,183.5337,6217.0
2020-09-16 13:30:00,224.64,224.83,224.55,224.62,4370.0,183.5337,183.689,183.4602,183.5174,4370.0
2020-09-16 13:40:00,224.69,224.8,224.47,224.7,4350.0,183.5746,183.6645,183.3949,183.5828,4350.0
2020-09-16 13:50:00,224.73,225.29,224.73,225.15,6687.0,183.6073,184.0648,183.6073,183.9504,6687.0
2020-09-16 14:00:00,224.96,225.28,224.62,224.9,6532.0,183.7952,184.0566,183.5174,183.7462,6532.0
2020-09-16 14:10:00,224.96,225.09,224.73,225.09,3621.0,183.7952,183.9014,183.6073,183.9014,3621.0
2020-09-16 14:20:00,225.07,225.25,224.96,224.97,2800.0,183.8851,184.0321,183.7952,183.8034,2800.0
2020-09-16 14:30:00,224.97,226.26,224.96,225.48,10311.0,183.8034,184.8573,183.7952,184.22,10311.0
2020-09-16 14:40:00,225.55,225.98,225.54,225.8,6300.0,184.2772,184.6285,184.2691,184.4815,6300.0
2020-09-16 14:50:00,225.82,226.3,225.72,226.3,6000.0,184.4978,184.89,184.4161,184.89,6000.0
2020-09-16 15:00:00,226.24,226.31,225.49,225.5,9242.0,184.841,184.8982,184.2282,184.2364,9242.0
2020-09-16 15:10:00,225.52,225.78,225.18,225.67,12452.0,184.2527,184.4651,183.9749,184.3753,12452.0
2020-09-16 15:20:00,225.65,225.77,225.35,225.48,5416.0,184.3589,184.457,184.1138,184.22,5416.0
2020-09-16 15:30:00,225.48,225.62,224.93,225.59,9081.0,184.22,184.3344,183.7707,184.3099,9081.0
2020-09-16 15:40:00,225.56,226.07,225.31,225.82,15123.0,184.2854,184.7021,184.0811,184.4978,15123.0
2020-09-16 15:50:00,225.92,226.15,224.47,224.51,56053.0,184.5795,184.7674,183.3949,183.4275,56053.0
2020-09-17 09:30:00,223.06,225.12,222.0,224.68,31112.0,182.2429,183.9259,181.3768,183.5664,31112.0
2020-09-17 09:40:00,224.76,225.02,224.32,224.96,6204.0,183.6318,183.8442,183.2723,183.7952,6204.0
2020-09-17 09:50:00,224.95,225.27,223.3,223.75,6386.0,183.787,184.0485,182.4389,182.8066,6386.0
2020-09-17 10:00:00,223.74,225.38,223.74,225.38,7496.0,182.7984,184.1383,182.7984,184.1383,7496.0
2020-09-17 10:10:00,225.38,226.11,225.2,225.51,5851.0,184.1383,184.7348,183.9913,184.2445,5851.0
2020-09-17 10:20:00,225.56,225.56,224.33,224.74,6170.0,184.2854,184.2854,183.2805,183.6154,6170.0
2020-09-17 10:30:00,224.76,224.76,223.59,223.59,2228.0,183.6318,183.6318,182.6759,182.6759,2228.0
2020-09-17 10:40:00,223.33,223.33,222.33,223.09,7582.0,182.4635,182.4635,181.6464,182.2674,7582.0
2020-09-17 10:50:00,223.1,223.1,222.15,222.15,2894.0,182.2755,182.2755,181.4994,181.4994,2894.0
2020-09-17 11:00:00,222.34,222.68,222.14,222.32,3366.0,181.6546,181.9324,181.4912,181.6383,3366.0
2020-09-17 11:10:00,222.24,222.32,221.9,222.29,2481.0,181.5729,181.6383,181.2951,181.6138,2481.0
2020-09-17 11:20:00,222.38,222.5,222.0,222.2,2808.0,181.6873,181.7853,181.3768,181.5402,2808.0
2020-09-17 11:30:00,222.08,222.08,221.74,221.87,3590.0,181.4422,181.4422,181.1644,181.2706,3590.0
2020-09-17 11:40:00,221.87,221.87,221.44,221.63,4849.0,181.2706,181.2706,180.9193,181.0745,4849.0
2020-09-17 11:50:00,221.67,221.83,221.3,221.5,3541.0,181.1072,181.2379,180.8049,180.9683,3541.0
2020-09-17 12:00:00,221.58,221.68,221.35,221.44,3629.0,181.0337,181.1154,180.8458,180.9193,3629.0
2020-09-17 12:10:00,221.34,221.59,220.77,220.77,3585.0,180.8376,181.0419,180.3719,180.3719,3585.0
2020-09-17 12:20:00,220.96,220.96,220.1,220.22,5294.0,180.5271,180.5271,179.8245,179.9226,5294.0
2020-09-17 12:30:00,220.28,221.43,220.28,221.43,21452.0,179.9716,180.9111,179.9716,180.9111,21452.0
2020-09-17 12:40:00,221.26,221.48,221.04,221.34,7555.0,180.7722,180.952,180.5925,180.8376,7555.0
2020-09-17 12:50:00,221.29,221.53,221.23,221.36,3373.0,180.7968,180.9928,180.7477,180.8539,3373.0
2020-09-17 13:00:00,221.31,221.45,220.89,221.39,3049.0,180.8131,180.9275,180.4699,180.8785,3049.0
2020-09-17 13:10:00,221.26,221.26,220.84,220.99,3725.0,180.7722,180.7722,180.4291,180.5517,3725.0
2020-09-17 13:20:00,221.05,221.1,220.8,220.81,1901.0,180.6007,180.6415,180.3964,180.4046,1901.0
2020-09-17 13:30:00,220.83,220.85,220.63,220.63,1900.0,180.4209,180.4373,180.2575,180.2575,1900.0
2020-09-17 13:40:00,220.66,220.78,220.51,220.75,2331.0,180.282,180.3801,180.1595,180.3556,2331.0
2020-09-17 13:50:00,220.71,220.76,220.45,220.45,2690.0,180.3229,180.3637,180.1105,180.1105,2690.0
2020-09-17 14:00:00,220.47,220.79,220.32,220.79,3682.0,180.1268,180.3882,180.0043,180.3882,3682.0
2020-09-17 14:10:00,220.83,221.43,220.83,221.25,6410.0,180.4209,180.9111,180.4209,180.7641,6410.0
2020-09-17 14:20:00,221.31,221.37,221.16,221.37,4552.0,180.8131,180.8621,180.6905,180.8621,4552.0
2020-09-17 14:30:00,221.25,221.48,221.05,221.05,1510.0,180.7641,180.952,180.6007,180.6007,1510.0
2020-09-17 14:40:00,221.08,221.4,221.02,221.29,3103.0,180.6252,180.8866,180.5762,180.7968,3103.0
2020-09-17 14:50:00,221.28,221.42,221.2,221.31,3138.0,180.7886,180.903,180.7232,180.8131,3138.0
2020-09-17 15:00:00,221.3,221.64,221.2,221.64,7028.0,180.8049,181.0827,180.7232,181.0827,7028.0
2020-09-17 15:10:00,221.7,221.88,221.61,221.63,5002.0,181.1317,181.2788,181.0582,181.0745,5002.0
2020-09-17 15:20:00,221.6,221.76,221.29,221.33,6017.0,181.05,181.1808,180.7968,180.8294,6017.0
2020-09-17 15:30:00,221.4,222.33,221.4,222.33,8487.0,180.8866,181.6464,180.8866,181.6464,8487.0
2020-09-17 15:40:00,222.59,222.8,222.28,222.73,13330.0,181.8589,182.0304,181.6056,181.9733,13330.0
2020-09-17 15:50:00,222.82,222.94,221.86,222.46,77866.0,182.0468,182.1448,181.2625,181.7527,77866.0
2020-09-18 09:30:00,220.45,221.74,220.45,221.33,139762.0,180.1105,181.1644,180.1105,180.8294,139762.0
2020-09-18 09:40:00,221.01,221.85,220.65,221.01,4256.0,180.568,181.2543,180.2739,180.568,4256.0
2020-09-18 09:50:00,221.13,221.31,220.36,220.5,3803.0,180.666,180.8131,180.0369,180.1513,3803.0
2020-09-18 10:00:00,221.0,221.0,219.36,219.36,7059.0,180.5598,180.5598,179.2199,179.2199,7059.0
2020-09-18 10:10:00,219.32,219.87,219.04,219.77,8884.0,179.1872,179.6366,178.9585,179.5549,8884.0
2020-09-18 10:20:00,219.81,219.99,219.31,219.81,5870.0,179.5876,179.7346,179.1791,179.5876,5870.0
2020-09-18 10:30:00,219.83,220.16,219.66,219.98,10071.0,179.6039,179.8735,179.465,179.7265,10071.0
2020-09-18 10:40:00,220.1,220.13,219.62,219.92,7425.0,179.8245,179.849,179.4323,179.6774,7425.0
2020-09-18 10:50:00,219.96,221.13,219.96,220.81,6629.0,179.7101,180.666,179.7101,180.4046,6629.0
2020-09-18 11:00:00,220.82,221.8,220.8,221.77,2402.0,180.4128,181.2134,180.3964,181.1889,2402.0
2020-09-18 11:10:00,221.88,222.21,220.95,220.95,6787.0,181.2788,181.5484,180.519,180.519,6787.0
2020-09-18 11:20:00,220.96,221.69,220.75,221.25,5923.0,180.5271,181.1236,180.3556,180.7641,5923.0
2020-09-18 11:30:00,221.52,221.87,221.4,221.67,3946.0,180.9847,181.2706,180.8866,181.1072,3946.0
2020-09-18 11:40:00,221.54,221.77,221.33,221.67,6624.0,181.001,181.1889,180.8294,181.1072,6624.0
2020-09-18 11:50:00,221.62,221.89,221.46,221.56,4725.0,181.0664,181.287,180.9356,181.0173,4725.0
2020-09-18 12:00:00,221.75,221.8,221.39,221.62,3659.0,181.1726,181.2134,180.8785,181.0664,3659.0
2020-09-18 12:10:00,221.68,222.02,221.44,221.8,3950.0,181.1154,181.3932,180.9193,181.2134,3950.0
2020-09-18 12:20:00,221.77,221.77,221.19,221.55,4772.0,181.1889,181.1889,180.7151,181.0092,4772.0
2020-09-18 12:30:00,221.37,221.67,221.28,221.52,6346.0,180.8621,181.1072,180.7886,180.9847,6346.0
2020-09-18 12:40:00,221.52,221.66,221.31,221.56,11684.0,180.9847,181.099,180.8131,181.0173,11684.0
2020-09-18 12:50:00,221.49,222.05,221.42,221.72,5355.0,180.9602,181.4177,180.903,181.1481,5355.0
2020-09-18 13:00:00,221.73,221.95,221.4,221.95,4640.0,181.1562,181.336,180.8866,181.336,4640.0
2020-09-18 13:10:00,221.73,221.82,220.95,221.06,4627.0,181.1562,181.2298,180.519,180.6088,4627.0
2020-09-18 13:20:00,221.08,221.22,220.53,220.77,6868.0,180.6252,180.7396,180.1758,180.3719,6868.0
2020-09-18 13:30:00,220.64,220.64,219.87,220.35,6616.0,180.2657,180.2657,179.6366,180.0288,6616.0
2020-09-18 13:40:00,220.45,220.45,220.13,220.33,3385.0,180.1105,180.1105,179.849,180.0124,3385.0
2020-09-18 13:50:00,220.44,220.76,220.26,220.76,14027.0,180.1023,180.3637,179.9552,180.3637,14027.0
2020-09-18 14:00:00,220.8,220.92,220.3,220.56,6687.0,180.3964,180.4945,179.9879,180.2003,6687.0
2020-09-18 14:10:00,220.49,220.63,219.76,219.76,3508.0,180.1431,180.2575,179.5467,179.5467,3508.0
2020-09-18 14:20:00,219.92,220.92,219.92,220.84,4686.0,179.6774,180.4945,179.6774,180.4291,4686.0
2020-09-18 14:30:00,220.82,221.14,220.61,220.86,4608.0,180.4128,180.6742,180.2412,180.4454,4608.0
2020-09-18 14:40:00,220.8,220.87,220.31,220.56,5614.0,180.3964,180.4536,179.9961,180.2003,5614.0
2020-09-18 14:50:00,220.47,220.58,220.25,220.58,7177.0,180.1268,180.2167,179.9471,180.2167,7177.0
2020-09-18 15:00:00,220.57,220.71,220.35,220.5,6591.0,180.2085,180.3229,180.0288,180.1513,6591.0
2020-09-18 15:10:00,220.53,221.14,220.51,220.99,15750.0,180.1758,180.6742,180.1595,180.5517,15750.0
2020-09-18 15:20:00,221.04,221.71,220.92,221.59,10353.0,180.5925,181.1399,180.4945,181.0419,10353.0
2020-09-18 15:30:00,221.62,221.78,221.2,221.78,12541.0,181.0664,181.1971,180.7232,181.1971,12541.0
2020-09-18 15:40:00,221.68,221.98,221.41,221.41,13733.0,181.1154,181.3605,180.8948,180.8948,13733.0
2020-09-18 15:50:00,221.26,221.28,220.7,220.85,75534.0,180.7722,180.7886,180.3147,180.4373,75534.0
2020-09-21 09:30:00,220.15,223.97,218.06,219.24,20905.0,179.8654,182.9863,178.1578,179.1219,20905.0
2020-09-21 09:40:00,218.84,218.84,215.79,216.1,10006.0,178.7951,178.7951,176.3032,176.5565,10006.0
2020-09-21 09:50:00,216.18,217.25,215.33,216.34,23110.0,176.6218,177.496,175.9274,176.7525,23110.0
2020-09-21 10:00:00,216.34,217.15,215.87,217.15,22229.0,176.7525,177.4143,176.3685,177.4143,22229.0
2020-09-21 10:10:00,216.92,217.84,216.82,217.13,7873.0,177.2264,177.9781,177.1447,177.398,7873.0
2020-09-21 10:20:00,216.9,218.02,216.66,218.02,11444.0,177.2101,178.1251,177.014,178.1251,11444.0
2020-09-21 10:30:00,217.93,219.13,217.81,219.02,11191.0,178.0516,179.032,177.9535,178.9421,11191.0
2020-09-21 10:40:00,219.02,220.88,218.97,220.65,11067.0,178.9421,180.4618,178.9013,180.2739,11067.0
2020-09-21 10:50:00,220.57,220.68,220.26,220.26,7384.0,180.2085,180.2984,179.9552,179.9552,7384.0
2020-09-21 11:00:00,220.23,220.76,220.15,220.36,10797.0,179.9307,180.3637,179.8654,180.0369,10797.0
2020-09-21 11:10:00,220.42,220.57,219.61,219.97,5000.0,180.086,180.2085,179.4242,179.7183,5000.0
2020-09-21 11:20:00,220.08,220.08,218.88,218.94,9172.0,179.8082,179.8082,178.8278,178.8768,9172.0
2020-09-21 11:30:00,218.97,219.25,218.26,218.48,7104.0,178.9013,179.13,178.3212,178.5009,7104.0
2020-09-21 11:40:00,218.4,218.95,218.4,218.73,6154.0,178.4356,178.8849,178.4356,178.7052,6154.0
2020-09-21 11:50:00,218.61,218.95,218.53,218.53,7859.0,178.6072,178.8849,178.5418,178.5418,7859.0
2020-09-21 12:00:00,218.58,218.93,218.31,218.37,6372.0,178.5826,178.8686,178.3621,178.4111,6372.0
2020-09-21 12:10:00,218.36,218.58,217.79,217.93,8297.0,178.4029,178.5826,177.9372,178.0516,8297.0
2020-09-21 12:20:00,218.09,218.59,217.89,218.35,7040.0,178.1823,178.5908,178.0189,178.3947,7040.0
2020-09-21 12:30:00,218.02,218.31,217.95,218.31,3315.0,178.1251,178.3621,178.0679,178.3621,3315.0
2020-09-21 12:40:00,218.17,218.56,218.13,218.39,5976.0,178.2477,178.5663,178.215,178.4274,5976.0
2020-09-21 12:50:00,218.43,218.43,218.05,218.31,5502.0,178.4601,178.4601,178.1496,178.3621,5502.0
2020-09-21 13:00:00,218.33,218.37,217.95,217.95,7828.0,178.3784,178.4111,178.0679,178.0679,7828.0
2020-09-21 13:10:00,217.89,218.42,217.82,218.0,14881.0,178.0189,178.4519,177.9617,178.1088,14881.0
2020-09-21 13:20:00,218.02,218.42,217.95,218.31,11953.0,178.1251,178.4519,178.0679,178.3621,11953.0
2020-09-21 13:30:00,218.18,218.51,218.18,218.37,9502.0,178.2558,178.5255,178.2558,178.4111,9502.0
2020-09-21 13:40:00,218.42,218.42,216.93,216.94,10083.0,178.4519,178.4519,177.2346,177.2427,10083.0
2020-09-21 13:50:00,216.84,217.04,216.57,216.58,5962.0,177.161,177.3244,176.9405,176.9486,5962.0
2020-09-21 14:00:00,216.5,216.7,215.85,216.12,8147.0,176.8833,177.0467,176.3522,176.5728,8147.0
2020-09-21 14:10:00,216.06,216.4,215.96,216.08,4502.0,176.5238,176.8016,176.4421,176.5401,4502.0
2020-09-21 14:20:00,216.13,216.46,216.03,216.08,5627.0,176.581,176.8506,176.4993,176.5401,5627.0
2020-09-21 14:30:00,215.98,215.98,215.51,215.62,7301.0,176.4584,176.4584,176.0744,176.1643,7301.0
2020-09-21 14:40:00,215.63,215.88,214.73,214.73,7314.0,176.1725,176.3767,175.4372,175.4372,7314.0
2020-09-21 14:50:00,214.84,215.13,214.48,214.74,11336.0,175.527,175.764,175.2329,175.4453,11336.0
2020-09-21 15:00:00,214.63,215.8,214.63,215.8,11768.0,175.3554,176.3114,175.3554,176.3114,11768.0
2020-09-21 15:10:00,215.73,216.25,215.63,215.77,18397.0,176.2542,176.679,176.1725,176.2868,18397.0
2020-09-21 15:20:00,215.84,216.37,215.8,216.26,14769.0,176.344,176.7771,176.3114,176.6872,14769.0
2020-09-21 15:30:00,216.28,216.76,216.2,216.47,23782.0,176.7035,177.0957,176.6382,176.8588,23782.0
2020-09-21 15:40:00,216.45,216.55,215.92,216.21,34689.0,176.8424,176.9241,176.4094,176.6463,34689.0
2020-09-21 15:50:00,216.11,216.51,215.79,216.29,106167.0,176.5646,176.8914,176.3032,176.7117,106167.0
2020-09-22 09:30:00,216.18,218.73,216.18,218.47,15577.0,176.6218,178.7052,176.6218,178.4928,15577.0
2020-09-22 09:40:00,219.0,219.46,218.45,218.53,3449.0,178.9258,179.3016,178.4764,178.5418,3449.0
2020-09-22 09:50:00,218.06,218.06,217.31,217.45,8644.0,178.1578,178.1578,177.545,177.6594,8644.0
2020-09-22 10:00:00,217.41,218.6,217.06,218.6,11499.0,177.6267,178.599,177.3408,178.599,11499.0
2020-09-22 10:10:00,218.36,220.25,218.36,219.87,10610.0,178.4029,179.9471,178.4029,179.6366,10610.0
2020-09-22 10:20:00,220.03,220.23,219.7,220.03,5682.0,179.7673,179.9307,179.4977,179.7673,5682.0
2020-09-22 10:30:00,220.17,220.17,219.46,219.46,2143.0,179.8817,179.8817,179.3016,179.3016,2143.0
2020-09-22 10:40:00,219.64,219.82,218.62,219.08,4291.0,179.4487,179.5957,178.6153,178.9912,4291.0
2020-09-22 10:50:00,219.0,219.59,219.0,219.0,8624.0,178.9258,179.4078,178.9258,178.9258,8624.0
2020-09-22 11:00:00,218.99,219.27,218.28,218.52,14395.0,178.9176,179.1464,178.3375,178.5336,14395.0
2020-09-22 11:10:00,218.57,218.66,218.43,218.49,1700.0,178.5745,178.648,178.4601,178.5091,1700.0
2020-09-22 11:20:00,218.64,219.0,218.53,218.71,7653.0,178.6317,178.9258,178.5418,178.6889,7653.0
2020-09-22 11:30:00,218.87,218.95,217.79,218.07,9040.0,178.8196,178.8849,177.9372,178.166,9040.0
2020-09-22 11:40:00,218.15,218.77,218.15,218.54,5747.0,178.2313,178.7379,178.2313,178.55,5747.0
2020-09-22 11:50:00,218.53,218.9,218.5,218.82,7508.0,178.5418,178.8441,178.5173,178.7787,7508.0
2020-09-22 12:00:00,218.87,219.24,218.76,219.05,6082.0,178.8196,179.1219,178.7297,178.9666,6082.0
2020-09-22 12:10:00,218.85,218.97,218.77,218.91,5991.0,178.8032,178.9013,178.7379,178.8523,5991.0
2020-09-22 12:20:00,218.92,219.2,218.85,219.12,4433.0,178.8604,179.0892,178.8032,179.0238,4433.0
2020-09-22 12:30:00,219.18,219.21,218.99,219.01,5457.0,179.0729,179.0974,178.9176,178.934,5457.0
2020-09-22 12:40:00,218.9,219.11,218.8,219.05,5889.0,178.8441,179.0157,178.7624,178.9666,5889.0
2020-09-22 12:50:00,219.0,219.0,218.12,218.37,6200.0,178.9258,178.9258,178.2068,178.4111,6200.0
2020-09-22 13:00:00,218.34,218.77,218.2,218.66,5803.0,178.3866,178.7379,178.2722,178.648,5803.0
2020-09-22 13:10:00,218.63,218.98,218.63,218.98,2681.0,178.6235,178.9095,178.6235,178.9095,2681.0
2020-09-22 13:20:00,218.92,219.49,218.92,219.42,6669.0,178.8604,179.3261,178.8604,179.2689,6669.0
2020-09-22 13:30:00,219.45,219.69,219.39,219.64,3818.0,179.2935,179.4895,179.2444,179.4487,3818.0
2020-09-22 13:40:00,219.64,219.73,219.42,219.43,5059.0,179.4487,179.5222,179.2689,179.2771,5059.0
2020-09-22 13:50:00,219.47,219.57,219.29,219.29,17997.0,179.3098,179.3915,179.1627,179.1627,17997.0
2020-09-22 14:00:00,219.31,219.63,219.26,219.42,5989.0,179.1791,179.4405,179.1382,179.2689,5989.0
2020-09-22 14:10:00,219.44,219.53,219.01,219.03,5380.0,179.2853,179.3588,178.934,178.9503,5380.0
2020-09-22 14:20:00,219.04,219.05,218.86,218.86,3631.0,178.9585,178.9666,178.8114,178.8114,3631.0
2020-09-22 14:30:00,218.92,219.42,218.76,219.42,3683.0,178.8604,179.2689,178.7297,179.2689,3683.0
2020-09-22 14:40:00,219.4,219.4,219.13,219.21,3724.0,179.2526,179.2526,179.032,179.0974,3724.0
2020-09-22 14:50:00,219.19,219.26,219.04,219.26,8111.0,179.081,179.1382,178.9585,179.1382,8111.0
2020-09-22 15:00:00,219.25,219.33,219.01,219.11,10777.0,179.13,179.1954,178.934,179.0157,10777.0
2020-09-22 15:10:00,219.1,219.6,219.1,219.44,5310.0,179.0075,179.416,179.0075,179.2853,5310.0
2020-09-22 15:20:00,219.36,219.53,219.15,219.32,5550.0,179.2199,179.3588,179.0483,179.1872,5550.0
2020-09-22 15:30:00,219.37,219.81,219.07,219.81,19636.0,179.2281,179.5876,178.983,179.5876,19636.0
2020-09-22 15:40:00,219.79,220.07,219.61,219.74,35442.0,179.5712,179.8,179.4242,179.5304,35442.0
2020-09-22 15:50:00,219.75,219.75,219.02,219.32,66741.0,179.5386,179.5386,178.9421,179.1872,66741.0
2020-09-23 09:30:00,218.57,218.74,216.23,216.83,15843.0,178.5745,178.7134,176.6627,177.1529,15843.0
2020-09-23 09:40:00,217.09,217.74,216.29,217.74,7061.0,177.3653,177.8964,176.7117,177.8964,7061.0
2020-09-23 09:50:00,217.69,217.7,216.71,217.29,9318.0,177.8555,177.8637,177.0548,177.5287,9318.0
2020-09-23 10:00:00,217.11,217.61,216.78,216.83,9605.0,177.3816,177.7901,177.112,177.1529,9605.0
2020-09-23 10:10:00,216.78,217.33,216.61,217.28,9527.0,177.112,177.5614,176.9731,177.5205,9527.0
2020-09-23 10:20:00,217.15,217.42,216.77,216.93,5183.0,177.4143,177.6349,177.1039,177.2346,5183.0
2020-09-23 10:30:00,216.98,216.98,216.15,216.57,18093.0,177.2754,177.2754,176.5973,176.9405,18093.0
2020-09-23 10:40:00,216.64,217.04,216.51,216.59,5147.0,176.9976,177.3244,176.8914,176.9568,5147.0
2020-09-23 10:50:00,216.7,216.93,216.27,216.48,11627.0,177.0467,177.2346,176.6953,176.8669,11627.0
2020-09-23 11:00:00,216.39,216.63,216.26,216.26,4900.0,176.7934,176.9895,176.6872,176.6872,4900.0
2020-09-23 11:10:00,216.31,216.45,216.11,216.11,3086.0,176.728,176.8424,176.5646,176.5646,3086.0
2020-09-23 11:20:00,215.99,215.99,215.3,215.35,6563.0,176.4666,176.4666,175.9028,175.9437,6563.0
2020-09-23 11:30:00,215.35,215.97,215.35,215.93,4982.0,175.9437,176.4502,175.9437,176.4176,4982.0
2020-09-23 11:40:00,215.95,215.97,215.54,215.59,5539.0,176.4339,176.4502,176.0989,176.1398,5539.0
2020-09-23 11:50:00,215.58,215.77,215.41,215.66,5975.0,176.1316,176.2868,175.9927,176.197,5975.0
2020-09-23 12:00:00,215.51,215.69,215.45,215.5,3080.0,176.0744,176.2215,176.0254,176.0663,3080.0
2020-09-23 12:10:00,215.53,215.59,215.11,215.11,2746.0,176.0908,176.1398,175.7476,175.7476,2746.0
2020-09-23 12:20:00,215.11,215.3,214.93,215.3,3760.0,175.7476,175.9028,175.6006,175.9028,3760.0
2020-09-23 12:30:00,215.28,215.75,215.24,215.72,7607.0,175.8865,176.2705,175.8538,176.246,7607.0
2020-09-23 12:40:00,215.8,215.91,215.36,215.66,14584.0,176.3114,176.4012,175.9519,176.197,14584.0
2020-09-23 12:50:00,215.62,215.86,215.41,215.76,21778.0,176.1643,176.3604,175.9927,176.2787,21778.0
2020-09-23 13:00:00,215.82,216.3,215.62,216.17,16929.0,176.3277,176.7199,176.1643,176.6136,16929.0
2020-09-23 13:10:00,216.3,216.67,216.18,216.46,6724.0,176.7199,177.0222,176.6218,176.8506,6724.0
2020-09-23 13:20:00,216.56,216.65,216.28,216.3,3402.0,176.9323,177.0058,176.7035,176.7199,3402.0
2020-09-23 13:30:00,216.27,216.27,215.55,215.55,9445.0,176.6953,176.6953,176.1071,176.1071,9445.0
2020-09-23 13:40:00,215.43,215.51,215.24,215.43,6805.0,176.0091,176.0744,175.8538,176.0091,6805.0
2020-09-23 13:50:00,215.37,215.72,215.28,215.72,7197.0,175.96,176.246,175.8865,176.246,7197.0
2020-09-23 14:00:00,215.55,215.66,215.47,215.56,6225.0,176.1071,176.197,176.0417,176.1153,6225.0
2020-09-23 14:10:00,215.48,215.66,214.61,214.68,9048.0,176.0499,176.197,175.3391,175.3963,9048.0
2020-09-23 14:20:00,214.69,214.77,214.4,214.44,7897.0,175.4045,175.4698,175.1675,175.2002,7897.0
2020-09-23 14:30:00,214.57,214.59,214.4,214.48,6209.0,175.3064,175.3228,175.1675,175.2329,6209.0
2020-09-23 14:40:00,214.47,214.63,214.34,214.5,10036.0,175.2247,175.3554,175.1185,175.2492,10036.0
2020-09-23 14:50:00,214.51,214.51,214.2,214.36,7095.0,175.2574,175.2574,175.0041,175.1349,7095.0
2020-09-23 15:00:00,214.32,214.46,213.38,213.51,10019.0,175.1022,175.2166,174.3342,174.4404,10019.0
2020-09-23 15:10:00,213.17,213.53,212.81,212.98,8107.0,174.1626,174.4567,173.8685,174.0074,8107.0
2020-09-23 15:20:00,212.96,213.3,212.57,213.3,7409.0,173.991,174.2688,173.6724,174.2688,7409.0
2020-09-23 15:30:00,213.24,213.56,213.02,213.36,15850.0,174.2198,174.4812,174.0401,174.3178,15850.0
2020-09-23 15:40:00,213.43,213.52,212.9,213.38,17289.0,174.375,174.4486,173.942,174.3342,17289.0
2020-09-23 15:50:00,213.12,213.22,212.8,212.82,68496.0,174.1218,174.2035,173.8603,173.8767,68496.0
2020-09-24 09:30:00,213.77,214.65,213.52,213.55,13451.0,174.6528,175.3718,174.4486,174.4731,13451.0
2020-09-24 09:40:00,213.67,215.16,213.67,214.84,7263.0,174.5711,175.7885,174.5711,175.527,7263.0
2020-09-24 09:50:00,215.06,216.32,214.95,215.52,13676.0,175.7068,176.7362,175.6169,176.0826,13676.0
2020-09-24 10:00:00,215.79,216.35,215.69,216.35,5219.0,176.3032,176.7607,176.2215,176.7607,5219.0
2020-09-24 10:10:00,216.66,216.94,216.36,216.51,3331.0,177.014,177.2427,176.7689,176.8914,3331.0
2020-09-24 10:20:00,216.27,216.9,216.27,216.56,4657.0,176.6953,177.2101,176.6953,176.9323,4657.0
2020-09-24 10:30:00,216.49,216.49,215.34,215.34,5552.0,176.8751,176.8751,175.9355,175.9355,5552.0
2020-09-24 10:40:00,215.39,216.18,215.35,215.75,5386.0,175.9764,176.6218,175.9437,176.2705,5386.0
2020-09-24 10:50:00,215.55,216.53,215.54,216.5,7407.0,176.1071,176.9078,176.0989,176.8833,7407.0
2020-09-24 11:00:00,216.52,216.57,215.99,216.0,3417.0,176.8996,176.9405,176.4666,176.4748,3417.0
2020-09-24 11:10:00,216.23,216.36,215.79,216.02,3784.0,176.6627,176.7689,176.3032,176.4911,3784.0
2020-09-24 11:20:00,216.03,216.19,215.42,215.43,5009.0,176.4993,176.63,176.0009,176.0091,5009.0
2020-09-24 11:30:00,215.42,215.6,215.3,215.6,7223.0,176.0009,176.148,175.9028,176.148,7223.0
2020-09-24 11:40:00,215.61,215.93,215.52,215.65,3492.0,176.1561,176.4176,176.0826,176.1888,3492.0
2020-09-24 11:50:00,215.73,216.21,215.72,216.05,6674.0,176.2542,176.6463,176.246,176.5156,6674.0
2020-09-24 12:00:00,216.01,216.3,216.0,216.26,7557.0,176.4829,176.7199,176.4748,176.6872,7557.0
2020-09-24 12:10:00,216.27,216.69,216.16,216.69,3958.0,176.6953,177.0385,176.6055,177.0385,3958.0
2020-09-24 12:20:00,216.75,217.69,216.52,216.83,12928.0,177.0875,177.8555,176.8996,177.1529,12928.0
2020-09-24 12:30:00,216.84,216.86,216.19,216.34,5105.0,177.161,177.1774,176.63,176.7525,5105.0
2020-09-24 12:40:00,216.25,216.44,215.62,215.63,14467.0,176.679,176.8342,176.1643,176.1725,14467.0
2020-09-24 12:50:00,215.66,216.58,215.65,216.49,13751.0,176.197,176.9486,176.1888,176.8751,13751.0
2020-09-24 13:00:00,216.39,216.39,215.98,216.16,3264.0,176.7934,176.7934,176.4584,176.6055,3264.0
2020-09-24 13:10:00,216.2,216.53,216.19,216.34,2901.0,176.6382,176.9078,176.63,176.7525,2901.0
2020-09-24 13:20:00,216.32,216.57,216.22,216.48,5552.0,176.7362,176.9405,176.6545,176.8669,5552.0
2020-09-24 13:30:00,216.64,217.14,216.53,216.84,5852.0,176.9976,177.4062,176.9078,177.161,5852.0
2020-09-24 13:40:00,216.96,217.0,216.62,216.62,4325.0,177.2591,177.2918,176.9813,176.9813,4325.0
2020-09-24 13:50:00,216.58,216.85,216.38,216.45,4366.0,176.9486,177.1692,176.7852,176.8424,4366.0
2020-09-24 14:00:00,216.55,216.6,215.9,215.9,2346.0,176.9241,176.965,176.3931,176.3931,2346.0
2020-09-24 14:10:00,215.5,215.68,215.14,215.17,3100.0,176.0663,176.2133,175.7721,175.7966,3100.0
2020-09-24 14:20:00,215.2,215.58,215.2,215.58,4509.0,175.8211,176.1316,175.8211,176.1316,4509.0
2020-09-24 14:30:00,215.56,215.89,215.54,215.79,8182.0,176.1153,176.3849,176.0989,176.3032,8182.0
2020-09-24 14:40:00,215.8,215.92,215.13,215.13,6159.0,176.3114,176.4094,175.764,175.764,6159.0
2020-09-24 14:50:00,215.14,215.35,214.99,215.03,8167.0,175.7721,175.9437,175.6496,175.6823,8167.0
2020-09-24 15:00:00,215.28,215.43,214.98,214.99,13349.0,175.8865,176.0091,175.6414,175.6496,13349.0
2020-09-24 15:10:00,214.54,214.69,214.29,214.42,5932.0,175.2819,175.4045,175.0777,175.1839,5932.0
2020-09-24 15:20:00,214.43,214.43,213.67,213.89,7502.0,175.192,175.192,174.5711,174.7509,7502.0
2020-09-24 15:30:00,213.93,214.33,213.8,214.28,11440.0,174.7835,175.1103,174.6773,175.0695,11440.0
2020-09-24 15:40:00,214.3,214.88,214.2,214.4,9591.0,175.0858,175.5597,175.0041,175.1675,9591.0
2020-09-24 15:50:00,214.44,214.87,214.34,214.64,39828.0,175.2002,175.5515,175.1185,175.3636,39828.0
2020-09-25 09:30:00,212.91,214.72,212.48,214.72,19753.0,173.9502,175.429,173.5989,175.429,19753.0
2020-09-25 09:40:00,214.76,216.04,214.74,215.9,3938.0,175.4617,176.5074,175.4453,176.3931,3938.0
2020-09-25 09:50:00,215.81,216.03,214.85,214.85,6930.0,176.3195,176.4993,175.5352,175.5352,6930.0
2020-09-25 10:00:00,214.75,215.65,214.75,215.5,5688.0,175.4535,176.1888,175.4535,176.0663,5688.0
2020-09-25 10:10:00,215.3,215.3,214.59,215.06,2855.0,175.9028,175.9028,175.3228,175.7068,2855.0
2020-09-25 10:20:00,215.14,215.54,215.14,215.21,3913.0,175.7721,176.0989,175.7721,175.8293,3913.0
2020-09-25 10:30:00,215.14,215.33,214.69,215.33,11330.0,175.7721,175.9274,175.4045,175.9274,11330.0
2020-09-25 10:40:00,215.41,215.53,215.06,215.31,2382.0,175.9927,176.0908,175.7068,175.911,2382.0
2020-09-25 10:50:00,215.19,215.55,215.19,215.38,2500.0,175.813,176.1071,175.813,175.9682,2500.0
2020-09-25 11:00:00,215.45,215.46,215.22,215.46,1793.0,176.0254,176.0336,175.8375,176.0336,1793.0
2020-09-25 11:10:00,215.35,216.4,215.34,216.23,31037.0,175.9437,176.8016,175.9355,176.6627,31037.0
2020-09-25 11:20:00,216.39,216.52,216.22,216.23,10089.0,176.7934,176.8996,176.6545,176.6627,10089.0
2020-09-25 11:30:00,216.38,216.38,215.84,215.92,10503.0,176.7852,176.7852,176.344,176.4094,10503.0
2020-09-25 11:40:00,215.96,216.33,215.87,216.27,14598.0,176.4421,176.7444,176.3685,176.6953,14598.0
2020-09-25 11:50:00,216.13,216.75,216.13,216.25,13105.0,176.581,177.0875,176.581,176.679,13105.0
2020-09-25 12:00:00,216.16,216.51,216.16,216.45,2922.0,176.6055,176.8914,176.6055,176.8424,2922.0
2020-09-25 12:10:00,216.25,216.41,216.1,216.31,2853.0,176.679,176.8097,176.5565,176.728,2853.0
2020-09-25 12:20:00,216.32,216.45,215.97,216.04,9554.0,176.7362,176.8424,176.4502,176.5074,9554.0
2020-09-25 12:30:00,216.14,216.46,216.07,216.38,5214.0,176.5891,176.8506,176.5319,176.7852,5214.0
2020-09-25 12:40:00,216.4,216.4,215.94,215.94,4392.0,176.8016,176.8016,176.4257,176.4257,4392.0
2020-09-25 12:50:00,216.0,216.4,215.94,216.38,5100.0,176.4748,176.8016,176.4257,176.7852,5100.0
2020-09-25 13:00:00,216.28,216.83,216.18,216.81,3800.0,176.7035,177.1529,176.6218,177.1365,3800.0
2020-09-25 13:10:00,216.65,217.28,216.65,217.11,3544.0,177.0058,177.5205,177.0058,177.3816,3544.0
2020-09-25 13:20:00,217.33,217.5,217.11,217.22,3260.0,177.5614,177.7003,177.3816,177.4715,3260.0
2020-09-25 13:30:00,217.27,217.43,217.22,217.43,2929.0,177.5124,177.6431,177.4715,177.6431,2929.0
2020-09-25 13:40:00,217.38,217.7,217.38,217.64,3287.0,177.6022,177.8637,177.6022,177.8147,3287.0
2020-09-25 13:50:00,217.87,217.92,217.72,217.78,2749.0,178.0026,178.0434,177.88,177.929,2749.0
2020-09-25 14:00:00,217.79,217.92,217.72,217.83,1600.0,177.9372,178.0434,177.88,177.9699,1600.0
2020-09-25 14:10:00,217.77,217.93,217.58,217.92,2784.0,177.9209,178.0516,177.7656,178.0434,2784.0
2020-09-25 14:20:00,218.06,218.06,217.6,217.69,3841.0,178.1578,178.1578,177.782,177.8555,3841.0
2020-09-25 14:30:00,217.7,217.75,217.43,217.57,9468.0,177.8637,177.9045,177.6431,177.7575,9468.0
2020-09-25 14:40:00,217.53,217.69,217.5,217.69,5994.0,177.7248,177.8555,177.7003,177.8555,5994.0
2020-09-25 14:50:00,217.68,217.73,217.52,217.7,5534.0,177.8473,177.8882,177.7166,177.8637,5534.0
2020-09-25 15:00:00,217.72,218.11,217.7,218.05,3665.0,177.88,178.1987,177.8637,178.1496,3665.0
2020-09-25 15:10:00,218.3,218.44,218.0,218.17,8523.0,178.3539,178.4683,178.1088,178.2477,8523.0
2020-09-25 15:20:00,218.06,218.5,218.06,218.5,9345.0,178.1578,178.5173,178.1578,178.5173,9345.0
2020-09-25 15:30:00,218.51,218.51,217.6,217.6,8856.0,178.5255,178.5255,177.782,177.782,8856.0
2020-09-25 15:40:00,217.57,217.77,217.33,217.62,9230.0,177.7575,177.9209,177.5614,177.7983,9230.0
2020-09-25 15:50:00,217.63,218.59,217.54,218.46,51893.0,177.8065,178.5908,177.733,178.4846,51893.0
2020-09-28 09:30:00,220.83,222.44,220.04,220.67,20394.0,180.4209,181.7363,179.7755,180.2902,20394.0
2020-09-28 09:40:00,219.88,220.86,219.79,220.09,2984.0,179.6448,180.4454,179.5712,179.8163,2984.0
2020-09-28 09:50:00,220.74,221.19,220.42,220.65,4272.0,180.3474,180.7151,180.086,180.2739,4272.0
2020-09-28 10:00:00,220.76,220.76,219.93,220.34,8286.0,180.3637,180.3637,179.6856,180.0206,8286.0
2020-09-28 10:10:00,220.15,220.82,220.14,220.72,2701.0,179.8654,180.4128,179.8572,180.3311,2701.0
2020-09-28 10:20:00,220.89,222.44,220.88,221.86,3863.0,180.4699,181.7363,180.4618,181.2625,3863.0
2020-09-28 10:30:00,221.84,222.5,221.84,222.0,5978.0,181.2461,181.7853,181.2461,181.3768,5978.0
2020-09-28 10:40:00,222.12,222.35,221.5,221.5,2900.0,181.4749,181.6628,180.9683,180.9683,2900.0
2020-09-28 10:50:00,221.53,221.87,221.28,221.87,3117.0,180.9928,181.2706,180.7886,181.2706,3117.0
2020-09-28 11:00:00,221.83,221.83,220.79,221.06,3187.0,181.2379,181.2379,180.3882,180.6088,3187.0
2020-09-28 11:10:00,221.14,221.14,220.66,220.91,4232.0,180.6742,180.6742,180.282,180.4863,4232.0
2020-09-28 11:20:00,221.01,221.82,221.0,221.62,6308.0,180.568,181.2298,180.5598,181.0664,6308.0
2020-09-28 11:30:00,221.64,222.11,221.64,222.04,8441.0,181.0827,181.4667,181.0827,181.4095,8441.0
2020-09-28 11:40:00,221.95,222.06,221.77,221.79,4885.0,181.336,181.4259,181.1889,181.2053,4885.0
2020-09-28 11:50:00,221.85,221.85,221.45,221.7,3143.0,181.2543,181.2543,180.9275,181.1317,3143.0
2020-09-28 12:00:00,221.61,221.8,221.38,221.38,3637.0,181.0582,181.2134,180.8703,180.8703,3637.0
2020-09-28 12:10:00,221.36,221.94,221.36,221.8,7565.0,180.8539,181.3278,180.8539,181.2134,7565.0
2020-09-28 12:20:00,221.97,222.23,221.76,221.94,7030.0,181.3523,181.5647,181.1808,181.3278,7030.0
2020-09-28 12:30:00,221.95,222.29,221.68,222.12,5000.0,181.336,181.6138,181.1154,181.4749,5000.0
2020-09-28 12:40:00,222.14,222.36,222.02,222.36,3754.0,181.4912,181.671,181.3932,181.671,3754.0
2020-09-28 12:50:00,222.38,222.44,221.93,222.23,4166.0,181.6873,181.7363,181.3196,181.5647,4166.0
2020-09-28 13:00:00,222.39,222.45,222.02,222.02,3983.0,181.6955,181.7445,181.3932,181.3932,3983.0
2020-09-28 13:10:00,222.13,222.32,221.99,222.22,4159.0,181.483,181.6383,181.3687,181.5566,4159.0
2020-09-28 13:20:00,222.15,222.15,222.0,222.15,2941.0,181.4994,181.4994,181.3768,181.4994,2941.0
2020-09-28 13:30:00,222.29,222.75,222.29,222.75,4928.0,181.6138,181.9896,181.6138,181.9896,4928.0
2020-09-28 13:40:00,222.89,222.89,222.62,222.69,5989.0,182.104,182.104,181.8834,181.9406,5989.0
2020-09-28 13:50:00,222.75,222.75,222.52,222.53,1852.0,181.9896,181.9896,181.8017,181.8098,1852.0
2020-09-28 14:00:00,222.4,222.5,222.21,222.35,4701.0,181.7036,181.7853,181.5484,181.6628,4701.0
2020-09-28 14:10:00,222.49,222.88,222.43,222.81,3699.0,181.7772,182.0958,181.7281,182.0386,3699.0
2020-09-28 14:20:00,222.79,222.93,222.5,222.67,3739.0,182.0223,182.1367,181.7853,181.9242,3739.0
2020-09-28 14:30:00,222.7,222.75,222.43,222.66,4888.0,181.9487,181.9896,181.7281,181.9161,4888.0
2020-09-28 14:40:00,222.67,222.85,222.6,222.69,3139.0,181.9242,182.0713,181.867,181.9406,3139.0
2020-09-28 14:50:00,222.74,223.11,222.56,223.0,9159.0,181.9814,182.2837,181.8344,182.1938,9159.0
2020-09-28 15:00:00,222.96,222.96,222.48,222.48,4189.0,182.1612,182.1612,181.769,181.769,4189.0
2020-09-28 15:10:00,222.39,222.39,221.75,221.77,6221.0,181.6955,181.6955,181.1726,181.1889,6221.0
2020-09-28 15:20:00,221.77,221.91,221.42,221.74,11945.0,181.1889,181.3033,180.903,181.1644,11945.0
2020-09-28 15:30:00,221.7,221.76,221.24,221.57,6552.0,181.1317,181.1808,180.7559,181.0255,6552.0
2020-09-28 15:40:00,221.56,221.59,221.19,221.19,9378.0,181.0173,181.0419,180.7151,180.7151,9378.0
2020-09-28 15:50:00,221.12,221.32,220.66,221.13,39675.0,180.6579,180.8213,180.282,180.666,39675.0
2020-09-29 09:30:00,221.15,221.41,220.2,221.23,8346.0,180.6824,180.8948,179.9062,180.7477,8346.0
2020-09-29 09:40:00,221.33,222.9,221.33,222.39,11794.0,180.8294,182.1121,180.8294,181.6955,11794.0
2020-09-29 09:50:00,222.11,222.19,221.54,221.55,5870.0,181.4667,181.5321,181.001,181.0092,5870.0
2020-09-29 10:00:00,221.64,221.88,221.21,221.3,8641.0,181.0827,181.2788,180.7314,180.8049,8641.0
2020-09-29 10:10:00,221.21,221.83,221.16,221.53,5256.0,180.7314,181.2379,180.6905,180.9928,5256.0
2020-09-29 10:20:00,221.53,221.85,221.18,221.26,5900.0,180.9928,181.2543,180.7069,180.7722,5900.0
2020-09-29 10:30:00,221.32,222.11,221.32,222.11,4600.0,180.8213,181.4667,180.8213,181.4667,4600.0
2020-09-29 10:40:00,222.13,222.17,221.76,222.13,7135.0,181.483,181.5157,181.1808,181.483,7135.0
2020-09-29 10:50:00,222.18,222.18,221.02,221.02,5937.0,181.5239,181.5239,180.5762,180.5762,5937.0
2020-09-29 11:00:00,220.96,221.12,219.64,219.84,13094.0,180.5271,180.6579,179.4487,179.6121,13094.0
2020-09-29 11:10:00,219.53,219.61,219.14,219.32,8078.0,179.3588,179.4242,179.0402,179.1872,8078.0
2020-09-29 11:20:00,219.42,219.63,218.59,218.59,9247.0,179.2689,179.4405,178.5908,178.5908,9247.0
2020-09-29 11:30:00,218.52,219.57,218.47,219.34,4604.0,178.5336,179.3915,178.4928,179.2036,4604.0
2020-09-29 11:40:00,219.51,220.07,219.45,219.67,6220.0,179.3425,179.8,179.2935,179.4732,6220.0
2020-09-29 11:50:00,219.65,219.73,218.99,219.2,3890.0,179.4569,179.5222,178.9176,179.0892,3890.0
2020-09-29 12:00:00,218.87,219.52,218.6,219.45,8972.0,178.8196,179.3506,178.599,179.2935,8972.0
2020-09-29 12:10:00,219.46,219.85,219.35,219.45,6970.0,179.3016,179.6203,179.2117,179.2935,6970.0
2020-09-29 12:20:00,219.38,219.85,219.27,219.85,14904.0,179.2363,179.6203,179.1464,179.6203,14904.0
2020-09-29 12:30:00,219.9,220.08,219.65,219.97,29679.0,179.6611,179.8082,179.4569,179.7183,29679.0
2020-09-29 12:40:00,219.96,220.05,219.55,220.05,6001.0,179.7101,179.7837,179.3752,179.7837,6001.0
2020-09-29 12:50:00,219.93,220.13,219.75,219.86,5190.0,179.6856,179.849,179.5386,179.6284,5190.0
2020-09-29 13:00:00,219.95,220.09,219.71,219.75,4425.0,179.702,179.8163,179.5059,179.5386,4425.0
2020-09-29 13:10:00,219.82,219.9,219.45,219.59,3401.0,179.5957,179.6611,179.2935,179.4078,3401.0
2020-09-29 13:20:00,219.5,219.7,219.5,219.63,2781.0,179.3343,179.4977,179.3343,179.4405,2781.0
2020-09-29 13:30:00,219.62,220.0,219.62,219.91,3091.0,179.4323,179.7428,179.4323,179.6693,3091.0
2020-09-29 13:40:00,220.01,220.34,220.0,220.34,1600.0,179.751,180.0206,179.7428,180.0206,1600.0
2020-09-29 13:50:00,220.51,221.12,220.51,220.72,3016.0,180.1595,180.6579,180.1595,180.3311,3016.0
2020-09-29 14:00:00,220.55,220.6,220.51,220.6,1400.0,180.1922,180.233,180.1595,180.233,1400.0
2020-09-29 14:10:00,220.71,220.88,220.68,220.88,2005.0,180.3229,180.4618,180.2984,180.4618,2005.0
2020-09-29 14:20:00,220.85,221.22,220.85,221.02,7636.0,180.4373,180.7396,180.4373,180.5762,7636.0
2020-09-29 14:30:00,221.14,221.26,220.95,221.26,2967.0,180.6742,180.7722,180.519,180.7722,2967.0
2020-09-29 14:40:00,221.15,221.63,221.01,221.59,4893.0,180.6824,181.0745,180.568,181.0419,4893.0
2020-09-29 14:50:00,221.62,221.72,221.26,221.27,5371.0,181.0664,181.1481,180.7722,180.7804,5371.0
2020-09-29 15:00:00,221.32,221.44,221.13,221.3,4304.0,180.8213,180.9193,180.666,180.8049,4304.0
2020-09-29 15:10:00,221.16,221.22,220.97,221.09,3696.0,180.6905,180.7396,180.5353,180.6334,3696.0
2020-09-29 15:20:00,221.1,221.19,221.0,221.15,5500.0,180.6415,180.7151,180.5598,180.6824,5500.0
2020-09-29 15:30:00,221.17,221.44,221.03,221.18,8695.0,180.6987,180.9193,180.5843,180.7069,8695.0
2020-09-29 15:40:00,221.14,221.51,221.04,221.32,13663.0,180.6742,180.9765,180.5925,180.8213,13663.0
2020-09-29 15:50:00,221.4,221.55,220.91,220.91,53378.0,180.8866,181.0092,180.4863,180.4863,53378.0
2020-09-30 09:30:00,222.16,222.26,219.21,221.63,16125.0,181.5076,181.5893,179.0974,181.0745,16125.0
2020-09-30 09:40:00,221.63,222.18,221.63,222.0,2500.0,181.0745,181.5239,181.0745,181.3768,2500.0
2020-09-30 09:50:00,222.19,222.38,221.83,222.07,3445.0,181.5321,181.6873,181.2379,181.434,3445.0
2020-09-30 10:00:00,222.23,222.79,222.14,222.14,1442.0,181.5647,182.0223,181.4912,181.4912,1442.0
2020-09-30 10:10:00,222.49,223.12,222.31,222.78,5586.0,181.7772,182.2919,181.6301,182.0141,5586.0
2020-09-30 10:20:00,222.75,222.95,222.67,222.93,2283.0,181.9896,182.153,181.9242,182.1367,2283.0
2020-09-30 10:30:00,222.82,223.1,222.72,223.0,1638.0,182.0468,182.2755,181.9651,182.1938,1638.0
2020-09-30 10:40:00,223.08,223.32,222.79,222.99,3150.0,182.2592,182.4553,182.0223,182.1857,3150.0
2020-09-30 10:50:00,222.94,223.23,222.9,222.93,3489.0,182.1448,182.3818,182.1121,182.1367,3489.0
2020-09-30 11:00:00,222.81,223.18,222.64,222.64,4148.0,182.0386,182.3409,181.8997,181.8997,4148.0
2020-09-30 11:10:00,222.75,223.06,222.64,223.01,3378.0,181.9896,182.2429,181.8997,182.202,3378.0
2020-09-30 11:20:00,223.15,223.48,223.07,223.26,3377.0,182.3164,182.586,182.251,182.4063,3377.0
2020-09-30 11:30:00,223.4,223.4,222.63,222.95,6920.0,182.5207,182.5207,181.8916,182.153,6920.0
2020-09-30 11:40:00,222.94,223.11,222.82,223.05,2006.0,182.1448,182.2837,182.0468,182.2347,2006.0
2020-09-30 11:50:00,222.94,223.0,222.86,222.95,4538.0,182.1448,182.1938,182.0795,182.153,4538.0
2020-09-30 12:00:00,222.87,223.06,222.78,223.0,9134.0,182.0876,182.2429,182.0141,182.1938,9134.0
2020-09-30 12:10:00,223.0,223.08,222.95,223.0,3451.0,182.1938,182.2592,182.153,182.1938,3451.0
2020-09-30 12:20:00,223.04,223.14,222.62,222.62,4848.0,182.2265,182.3082,181.8834,181.8834,4848.0
2020-09-30 12:30:00,222.57,222.82,222.36,222.82,5708.0,181.8425,182.0468,181.671,182.0468,5708.0
2020-09-30 12:40:00,222.89,223.05,222.8,223.01,11968.0,182.104,182.2347,182.0304,182.202,11968.0
2020-09-30 12:50:00,222.98,223.04,222.71,222.78,2104.0,182.1775,182.2265,181.9569,182.0141,2104.0
2020-09-30 13:00:00,222.59,222.59,222.03,222.03,1407.0,181.8589,181.8589,181.4013,181.4013,1407.0
2020-09-30 13:10:00,222.09,222.17,221.78,222.06,3344.0,181.4504,181.5157,181.1971,181.4259,3344.0
2020-09-30 13:20:00,222.04,222.47,222.04,222.32,4836.0,181.4095,181.7608,181.4095,181.6383,4836.0
2020-09-30 13:30:00,222.28,222.6,222.27,222.55,4601.0,181.6056,181.867,181.5974,181.8262,4601.0
2020-09-30 13:40:00,222.55,222.62,222.35,222.46,5398.0,181.8262,181.8834,181.6628,181.7527,5398.0
2020-09-30 13:50:00,222.52,222.96,222.51,222.72,12846.0,181.8017,182.1612,181.7935,181.9651,12846.0
2020-09-30 14:00:00,222.75,222.88,222.65,222.65,5234.0,181.9896,182.0958,181.9079,181.9079,5234.0
2020-09-30 14:10:00,222.44,222.46,222.16,222.16,2100.0,181.7363,181.7527,181.5076,181.5076,2100.0
2020-09-30 14:20:00,222.14,222.21,221.16,221.69,7427.0,181.4912,181.5484,180.6905,181.1236,7427.0
2020-09-30 14:30:00,221.59,221.6,221.27,221.36,4016.0,181.0419,181.05,180.7804,180.8539,4016.0
2020-09-30 14:40:00,221.19,221.24,220.13,220.3,3416.0,180.7151,180.7559,179.849,179.9879,3416.0
2020-09-30 14:50:00,220.55,221.26,220.49,221.2,5428.0,180.1922,180.7722,180.1431,180.7232,5428.0
2020-09-30 15:00:00,221.23,221.25,220.85,221.19,3426.0,180.7477,180.7641,180.4373,180.7151,3426.0
2020-09-30 15:10:00,221.07,221.07,219.82,220.07,4648.0,180.617,180.617,179.5957,179.8,4648.0
2020-09-30 15:20:00,220.12,220.43,219.87,220.29,5769.0,179.8408,180.0941,179.6366,179.9797,5769.0
2020-09-30 15:30:00,220.23,220.77,219.94,220.45,7779.0,179.9307,180.3719,179.6938,180.1105,7779.0
2020-09-30 15:40:00,220.41,222.04,220.41,221.94,28689.0,180.0778,181.4095,180.0778,181.3278,28689.0
2020-09-30 15:50:00,222.04,223.31,222.04,222.72,141304.0,181.4095,182.4471,181.4095,181.9651,141304.0
2020-10-01 09:30:00,222.71,224.34,222.56,223.62,24696.0,181.9569,183.2886,181.8344,182.7004,24696.0
2020-10-01 09:40:00,223.12,223.12,222.01,222.99,31883.0,182.2919,182.2919,181.385,182.1857,31883.0
2020-10-01 09:50:00,223.03,223.47,222.06,223.27,14298.0,182.2184,182.5778,181.4259,182.4144,14298.0
2020-10-01 10:00:00,222.91,223.16,222.41,222.51,9665.0,182.1203,182.3246,181.7118,181.7935,9665.0
2020-10-01 10:10:00,222.36,222.97,222.35,222.94,20792.0,181.671,182.1693,181.6628,182.1448,20792.0
2020-10-01 10:20:00,222.9,223.32,222.41,222.5,9120.0,182.1121,182.4553,181.7118,181.7853,9120.0
2020-10-01 10:30:00,222.76,223.7,222.6,223.7,4932.0,181.9978,182.7658,181.867,182.7658,4932.0
2020-10-01 10:40:00,223.36,223.49,222.81,223.11,5519.0,182.488,182.5942,182.0386,182.2837,5519.0
2020-10-01 10:50:00,222.91,223.29,222.54,223.27,3551.0,182.1203,182.4308,181.818,182.4144,3551.0
2020-10-01 11:00:00,223.24,223.82,222.98,223.82,3571.0,182.3899,182.8638,182.1775,182.8638,3571.0
2020-10-01 11:10:00,223.98,224.36,223.77,223.88,7025.0,182.9945,183.305,182.8229,182.9128,7025.0
2020-10-01 11:20:00,224.0,224.87,224.0,224.55,7067.0,183.0109,183.7217,183.0109,183.4602,7067.0
2020-10-01 11:30:00,224.8,225.44,224.8,225.1,7213.0,183.6645,184.1874,183.6645,183.9096,7213.0
2020-10-01 11:40:00,225.15,225.74,225.11,225.66,9262.0,183.9504,184.4325,183.9177,184.3671,9262.0
2020-10-01 11:50:00,225.68,226.12,225.63,225.88,6675.0,184.3834,184.7429,184.3426,184.5468,6675.0
2020-10-01 12:00:00,225.94,225.96,224.89,225.25,6575.0,184.5959,184.6122,183.738,184.0321,6575.0
2020-10-01 12:10:00,225.23,225.23,224.53,225.08,5644.0,184.0158,184.0158,183.4439,183.8932,5644.0
2020-10-01 12:20:00,225.02,225.37,224.72,224.75,7826.0,183.8442,184.1302,183.5991,183.6236,7826.0
2020-10-01 12:30:00,224.67,225.14,224.67,225.04,3439.0,183.5583,183.9423,183.5583,183.8606,3439.0
2020-10-01 12:40:00,225.14,225.33,225.03,225.12,2907.0,183.9423,184.0975,183.8524,183.9259,2907.0
2020-10-01 12:50:00,224.79,224.79,224.06,224.31,3992.0,183.6563,183.6563,183.0599,183.2641,3992.0
2020-10-01 13:00:00,224.32,224.39,224.07,224.29,4865.0,183.2723,183.3295,183.068,183.2478,4865.0
2020-10-01 13:10:00,224.22,224.55,224.12,224.31,9759.0,183.1906,183.4602,183.1089,183.2641,9759.0
2020-10-01 13:20:00,224.36,224.5,224.2,224.36,14381.0,183.305,183.4194,183.1743,183.305,14381.0
2020-10-01 13:30:00,224.3,224.72,224.26,224.51,6509.0,183.256,183.5991,183.2233,183.4275,6509.0
2020-10-01 13:40:00,224.47,224.5,224.13,224.14,5539.0,183.3949,183.4194,183.1171,183.1252,5539.0
2020-10-01 13:50:00,224.22,224.37,223.46,223.46,4940.0,183.1906,183.3132,182.5697,182.5697,4940.0
2020-10-01 14:00:00,223.56,223.72,222.75,223.1,7222.0,182.6514,182.7821,181.9896,182.2755,7222.0
2020-10-01 14:10:00,222.9,223.66,222.77,223.56,11702.0,182.1121,182.7331,182.0059,182.6514,11702.0
2020-10-01 14:20:00,223.57,223.8,223.12,223.61,6373.0,182.6595,182.8475,182.2919,182.6922,6373.0
2020-10-01 14:30:00,223.55,223.74,223.43,223.62,7217.0,182.6432,182.7984,182.5452,182.7004,7217.0
2020-10-01 14:40:00,223.68,224.03,223.43,223.64,7185.0,182.7494,183.0354,182.5452,182.7167,7185.0
2020-10-01 14:50:00,223.59,224.04,223.46,224.0,4697.0,182.6759,183.0435,182.5697,183.0109,4697.0
2020-10-01 15:00:00,223.98,224.47,223.93,224.47,5595.0,182.9945,183.3949,182.9537,183.3949,5595.0
2020-10-01 15:10:00,224.5,225.05,224.43,224.84,11322.0,183.4194,183.8687,183.3622,183.6971,11322.0
2020-10-01 15:20:00,224.53,225.45,224.53,225.24,12006.0,183.4439,184.1955,183.4439,184.024,12006.0
2020-10-01 15:30:00,225.14,225.71,225.07,225.7,17399.0,183.9423,184.408,183.8851,184.3998,17399.0
2020-10-01 15:40:00,225.7,225.81,225.05,225.32,20773.0,184.3998,184.4897,183.8687,184.0893,20773.0
2020-10-01 15:50:00,225.41,226.32,225.08,226.26,63228.0,184.1628,184.9063,183.8932,184.8573,63228.0
2020-10-02 09:30:00,224.57,224.57,222.77,224.01,18890.0,183.4766,183.4766,182.0059,183.019,18890.0
2020-10-02 09:40:00,224.3,225.27,224.0,224.66,4066.0,183.256,184.0485,183.0109,183.5501,4066.0
2020-10-02 09:50:00,225.07,225.79,224.86,225.77,5238.0,183.8851,184.4733,183.7135,184.457,5238.0
2020-10-02 10:00:00,225.84,226.41,225.74,226.26,1974.0,184.5142,184.9799,184.4325,184.8573,1974.0
2020-10-02 10:10:00,226.09,226.14,225.47,226.14,9566.0,184.7184,184.7593,184.2119,184.7593,9566.0
2020-10-02 10:20:00,226.15,226.16,225.56,225.85,2726.0,184.7674,184.7756,184.2854,184.5223,2726.0
2020-10-02 10:30:00,225.88,226.83,225.82,226.64,4624.0,184.5468,185.323,184.4978,185.1678,4624.0
2020-10-02 10:40:00,226.69,227.2,226.53,227.11,2900.0,185.2086,185.6253,185.0779,185.5518,2900.0
2020-10-02 10:50:00,226.97,226.99,226.6,226.79,3690.0,185.4374,185.4537,185.1351,185.2903,3690.0
2020-10-02 11:00:00,226.52,226.91,226.26,226.81,16627.0,185.0697,185.3884,184.8573,185.3067,16627.0
2020-10-02 11:10:00,227.06,227.26,226.77,227.17,4243.0,185.5109,185.6743,185.274,185.6008,4243.0
2020-10-02 11:20:00,227.55,227.88,227.37,227.64,4142.0,185.9113,186.1809,185.7642,185.9848,4142.0
2020-10-02 11:30:00,227.69,227.76,226.73,227.03,3150.0,186.0256,186.0828,185.2413,185.4864,3150.0
2020-10-02 11:40:00,227.12,227.21,226.9,227.11,2803.0,185.5599,185.6335,185.3802,185.5518,2803.0
2020-10-02 11:50:00,227.14,227.18,226.39,226.66,2940.0,185.5763,185.609,184.9635,185.1841,2940.0
2020-10-02 12:00:00,226.52,227.59,226.52,227.3,13332.0,185.0697,185.9439,185.0697,185.707,13332.0
2020-10-02 12:10:00,227.39,228.12,227.38,227.91,4419.0,185.7805,186.377,185.7724,186.2054,4419.0
2020-10-02 12:20:00,228.06,228.69,227.89,228.23,4767.0,186.3279,186.8426,186.189,186.4668,4767.0
2020-10-02 12:30:00,228.43,229.06,228.01,228.22,14328.0,186.6302,187.1449,186.2871,186.4587,14328.0
2020-10-02 12:40:00,228.56,228.6,227.87,228.32,3507.0,186.7364,186.7691,186.1727,186.5404,3507.0
2020-10-02 12:50:00,228.3,229.07,228.18,228.84,4154.0,186.524,187.1531,186.426,186.9652,4154.0
2020-10-02 13:00:00,228.58,229.42,228.58,229.29,2889.0,186.7528,187.4391,186.7528,187.3329,2889.0
2020-10-02 13:10:00,229.34,229.5,229.05,229.15,2469.0,187.3737,187.5044,187.1368,187.2185,2469.0
2020-10-02 13:20:00,229.35,229.66,229.29,229.64,3753.0,187.3819,187.6352,187.3329,187.6188,3753.0
2020-10-02 13:30:00,229.44,229.59,228.97,229.3,2240.0,187.4554,187.578,187.0714,187.341,2240.0
2020-10-02 13:40:00,229.2,229.2,228.61,228.72,7385.0,187.2593,187.2593,186.7773,186.8672,7385.0
2020-10-02 13:50:00,228.63,228.77,228.5,228.55,7070.0,186.7936,186.908,186.6874,186.7283,7070.0
2020-10-02 14:00:00,228.64,229.05,228.64,229.05,2950.0,186.8018,187.1368,186.8018,187.1368,2950.0
2020-10-02 14:10:00,229.05,229.56,228.88,229.5,5139.0,187.1368,187.5534,186.9979,187.5044,5139.0
2020-10-02 14:20:00,229.59,230.26,229.54,230.07,3812.0,187.578,188.1254,187.5371,187.9701,3812.0
2020-10-02 14:30:00,230.06,230.19,229.72,230.02,3540.0,187.962,188.0682,187.6842,187.9293,3540.0
2020-10-02 14:40:00,230.03,230.28,229.83,230.25,6006.0,187.9374,188.1417,187.774,188.1172,6006.0
2020-10-02 14:50:00,230.21,230.35,229.88,230.27,4141.0,188.0845,188.1989,187.8149,188.1335,4141.0
2020-10-02 15:00:00,230.13,230.73,230.12,230.72,6849.0,188.0191,188.5094,188.011,188.5012,6849.0
2020-10-02 15:10:00,230.72,231.4,230.35,231.18,6637.0,188.5012,189.0568,188.1989,188.877,6637.0
2020-10-02 15:20:00,231.17,231.4,231.02,231.3,4921.0,188.8688,189.0568,188.7463,188.9751,4921.0
2020-10-02 15:30:00,231.39,231.96,230.68,231.04,13229.0,189.0486,189.5143,188.4685,188.7626,13229.0
2020-10-02 15:40:00,230.93,231.21,230.44,230.45,11920.0,188.6728,188.9015,188.2724,188.2806,11920.0
2020-10-02 15:50:00,230.91,231.29,230.36,230.9,69773.0,188.6564,188.9669,188.2071,188.6482,69773.0
2020-10-05 09:30:00,231.8,231.8,228.76,228.77,12457.0,189.3836,189.3836,186.8998,186.908,12457.0
2020-10-05 09:40:00,228.47,228.6,227.14,227.54,3635.0,186.6629,186.7691,185.5763,185.9031,3635.0
2020-10-05 09:50:00,227.58,227.92,226.6,226.6,9988.0,185.9358,186.2135,185.1351,185.1351,9988.0
2020-10-05 10:00:00,226.73,227.66,226.61,227.4,7202.0,185.2413,186.0011,185.1433,185.7887,7202.0
2020-10-05 10:10:00,227.53,228.61,227.47,228.25,5024.0,185.8949,186.7773,185.8459,186.4832,5024.0
2020-10-05 10:20:00,228.34,228.62,228.18,228.36,2105.0,186.5567,186.7855,186.426,186.573,2105.0
2020-10-05 10:30:00,228.55,230.04,228.55,229.59,4780.0,186.7283,187.9456,186.7283,187.578,4780.0
2020-10-05 10:40:00,229.91,229.91,229.57,229.78,7599.0,187.8394,187.8394,187.5616,187.7332,7599.0
2020-10-05 10:50:00,229.5,229.89,229.5,229.62,3817.0,187.5044,187.8231,187.5044,187.6025,3817.0
2020-10-05 11:00:00,229.58,230.13,229.27,229.27,3632.0,187.5698,188.0191,187.3165,187.3165,3632.0
2020-10-05 11:10:00,229.2,230.2,229.2,230.07,4940.0,187.2593,188.0763,187.2593,187.9701,4940.0
2020-10-05 11:20:00,229.98,230.75,229.91,230.25,5821.0,187.8966,188.5257,187.8394,188.1172,5821.0
2020-10-05 11:30:00,230.56,230.67,230.03,230.03,3270.0,188.3705,188.4603,187.9374,187.9374,3270.0
2020-10-05 11:40:00,230.12,230.46,229.74,229.77,5176.0,188.011,188.2888,187.7005,187.725,5176.0
2020-10-05 11:50:00,229.74,230.26,229.73,230.0,3562.0,187.7005,188.1254,187.6923,187.9129,3562.0
2020-10-05 12:00:00,229.74,229.79,229.46,229.5,3729.0,187.7005,187.7414,187.4717,187.5044,3729.0
2020-10-05 12:10:00,229.45,229.82,229.27,229.8,5872.0,187.4636,187.7659,187.3165,187.7495,5872.0
2020-10-05 12:20:00,229.73,230.05,229.68,229.95,4865.0,187.6923,187.9538,187.6515,187.8721,4865.0
2020-10-05 12:30:00,229.97,230.16,229.83,230.16,2142.0,187.8884,188.0437,187.774,188.0437,2142.0
2020-10-05 12:40:00,230.15,230.46,230.15,230.46,2220.0,188.0355,188.2888,188.0355,188.2888,2220.0
2020-10-05 12:50:00,230.49,230.49,230.17,230.4,2313.0,188.3133,188.3133,188.0518,188.2397,2313.0
2020-10-05 13:00:00,230.13,230.24,229.93,230.15,1441.0,188.0191,188.109,187.8557,188.0355,1441.0
2020-10-05 13:10:00,230.2,230.3,230.09,230.3,2030.0,188.0763,188.158,187.9865,188.158,2030.0
2020-10-05 13:20:00,230.45,230.69,230.15,230.38,2277.0,188.2806,188.4767,188.0355,188.2234,2277.0
2020-10-05 13:30:00,230.37,230.77,230.32,230.69,2538.0,188.2152,188.542,188.1744,188.4767,2538.0
2020-10-05 13:40:00,230.77,230.85,230.59,230.59,2922.0,188.542,188.6074,188.395,188.395,2922.0
2020-10-05 13:50:00,230.58,230.72,230.47,230.48,2009.0,188.3868,188.5012,188.2969,188.3051,2009.0
2020-10-05 14:00:00,230.37,230.56,230.31,230.56,1963.0,188.2152,188.3705,188.1662,188.3705,1963.0
2020-10-05 14:10:00,230.7,231.05,230.54,231.01,2630.0,188.4848,188.7708,188.3541,188.7381,2630.0
2020-10-05 14:20:00,231.04,231.06,230.85,230.95,2088.0,188.7626,188.779,188.6074,188.6891,2088.0
2020-10-05 14:30:00,231.09,231.25,230.78,231.2,9792.0,188.8035,188.9342,188.5502,188.8934,9792.0
2020-10-05 14:40:00,231.16,231.49,231.03,231.35,3421.0,188.8607,189.1303,188.7545,189.0159,3421.0
2020-10-05 14:50:00,231.39,232.26,231.39,232.26,3841.0,189.0486,189.7594,189.0486,189.7594,3841.0
2020-10-05 15:00:00,232.14,232.57,231.89,232.57,8364.0,189.6613,190.0127,189.4571,190.0127,8364.0
2020-10-05 15:10:00,232.54,232.64,231.8,232.16,12388.0,189.9881,190.0698,189.3836,189.6777,12388.0
2020-10-05 15:20:00,232.11,232.48,232.1,232.1,6963.0,189.6368,189.9391,189.6287,189.6287,6963.0
2020-10-05 15:30:00,232.3,232.59,231.87,232.31,12594.0,189.7921,190.029,189.4407,189.8002,12594.0
2020-10-05 15:40:00,232.48,232.62,231.77,231.77,9572.0,189.9391,190.0535,189.359,189.359,9572.0
2020-10-05 15:50:00,231.77,232.18,231.7,232.15,40624.0,189.359,189.694,189.3019,189.6695,40624.0
2020-10-06 09:30:00,229.26,230.45,225.67,229.9,37634.0,187.3083,188.2806,184.3753,187.8312,37634.0
2020-10-06 09:40:00,229.89,230.65,229.47,230.2,10524.0,187.8231,188.444,187.4799,188.0763,10524.0
2020-10-06 09:50:00,229.96,230.0,228.96,229.26,13485.0,187.8803,187.9129,187.0632,187.3083,13485.0
2020-10-06 10:00:00,229.24,229.43,228.53,228.63,13615.0,187.292,187.4472,186.7119,186.7936,13615.0
2020-10-06 10:10:00,228.78,229.68,228.64,228.81,11335.0,186.9162,187.6515,186.8018,186.9407,11335.0
2020-10-06 10:20:00,228.81,229.16,228.19,228.47,14613.0,186.9407,187.2266,186.4341,186.6629,14613.0
2020-10-06 10:30:00,228.39,229.06,228.3,229.06,6892.0,186.5975,187.1449,186.524,187.1449,6892.0
2020-10-06 10:40:00,229.06,230.1,228.86,229.88,9212.0,187.1449,187.9946,186.9815,187.8149,9212.0
2020-10-06 10:50:00,229.93,230.02,229.26,229.33,8044.0,187.8557,187.9293,187.3083,187.3655,8044.0
2020-10-06 11:00:00,229.39,229.54,228.99,229.39,4950.0,187.4146,187.5371,187.0878,187.4146,4950.0
2020-10-06 11:10:00,229.26,230.01,229.23,229.75,6247.0,187.3083,187.9211,187.2838,187.7087,6247.0
2020-10-06 11:20:00,229.92,230.16,229.46,230.09,6794.0,187.8476,188.0437,187.4717,187.9865,6794.0
2020-10-06 11:30:00,229.95,229.96,229.18,229.4,8898.0,187.8721,187.8803,187.243,187.4227,8898.0
2020-10-06 11:40:00,229.4,229.47,229.15,229.39,4653.0,187.4227,187.4799,187.2185,187.4146,4653.0
2020-10-06 11:50:00,229.55,229.56,229.06,229.06,6453.0,187.5453,187.5534,187.1449,187.1449,6453.0
2020-10-06 12:00:00,229.25,229.45,229.05,229.2,3049.0,187.3002,187.4636,187.1368,187.2593,3049.0
2020-10-06 12:10:00,229.18,229.63,229.18,229.63,4900.0,187.243,187.6106,187.243,187.6106,4900.0
2020-10-06 12:20:00,229.63,229.75,229.38,229.39,5113.0,187.6106,187.7087,187.4064,187.4146,5113.0
2020-10-06 12:30:00,229.39,229.65,229.01,229.54,6305.0,187.4146,187.627,187.1041,187.5371,6305.0
2020-10-06 12:40:00,229.55,229.87,229.47,229.47,4842.0,187.5453,187.8067,187.4799,187.4799,4842.0
2020-10-06 12:50:00,229.59,230.09,229.56,229.78,6147.0,187.578,187.9865,187.5534,187.7332,6147.0
2020-10-06 13:00:00,229.91,230.3,229.83,230.06,6136.0,187.8394,188.158,187.774,187.962,6136.0
2020-10-06 13:10:00,230.14,230.42,230.09,230.19,3556.0,188.0273,188.2561,187.9865,188.0682,3556.0
2020-10-06 13:20:00,230.36,230.44,229.66,229.66,8633.0,188.2071,188.2724,187.6352,187.6352,8633.0
2020-10-06 13:30:00,229.61,229.8,229.39,229.39,2384.0,187.5943,187.7495,187.4146,187.4146,2384.0
2020-10-06 13:40:00,229.39,229.51,229.23,229.28,2801.0,187.4146,187.5126,187.2838,187.3247,2801.0
2020-10-06 13:50:00,229.17,229.38,228.94,229.22,4597.0,187.2348,187.4064,187.0469,187.2757,4597.0
2020-10-06 14:00:00,229.12,229.57,228.99,229.21,6820.0,187.194,187.5616,187.0878,187.2675,6820.0
2020-10-06 14:10:00,229.11,229.77,229.1,229.51,4161.0,187.1858,187.725,187.1776,187.5126,4161.0
2020-10-06 14:20:00,229.48,229.69,229.21,229.24,7405.0,187.4881,187.6597,187.2675,187.292,7405.0
2020-10-06 14:30:00,229.35,229.75,229.2,229.59,6280.0,187.3819,187.7087,187.2593,187.578,6280.0
2020-10-06 14:40:00,229.45,229.77,228.68,228.68,6018.0,187.4636,187.725,186.8345,186.8345,6018.0
2020-10-06 14:50:00,228.14,228.51,227.34,228.49,22773.0,186.3933,186.6956,185.7397,186.6792,22773.0
2020-10-06 15:00:00,228.33,228.44,227.76,228.44,5467.0,186.5485,186.6384,186.0828,186.6384,5467.0
2020-10-06 15:10:00,228.38,228.84,228.02,228.02,6723.0,186.5894,186.9652,186.2952,186.2952,6723.0
2020-10-06 15:20:00,227.99,228.11,227.59,228.08,5542.0,186.2707,186.3688,185.9439,186.3443,5542.0
2020-10-06 15:30:00,228.25,229.02,228.05,228.05,8133.0,186.4832,187.1123,186.3198,186.3198,8133.0
2020-10-06 15:40:00,228.15,228.6,227.59,228.13,12397.0,186.4015,186.7691,185.9439,186.3851,12397.0
2020-10-06 15:50:00,228.24,228.73,227.59,228.12,41194.0,186.475,186.8753,185.9439,186.377,41194.0
2020-10-07 09:30:00,229.09,229.72,228.07,229.27,13615.0,187.1695,187.6842,186.3361,187.3165,13615.0
2020-10-07 09:40:00,229.26,230.0,229.02,229.07,3446.0,187.3083,187.9129,187.1123,187.1531,3446.0
2020-10-07 09:50:00,229.26,229.52,228.86,229.36,25191.0,187.3083,187.5208,186.9815,187.39,25191.0
2020-10-07 10:00:00,229.26,230.84,229.26,229.91,5959.0,187.3083,188.5992,187.3083,187.8394,5959.0
2020-10-07 10:10:00,229.75,230.5,228.9,230.5,4854.0,187.7087,188.3214,187.0142,188.3214,4854.0
2020-10-07 10:20:00,230.32,230.58,229.75,229.87,4848.0,188.1744,188.3868,187.7087,187.8067,4848.0
2020-10-07 10:30:00,230.02,230.22,229.34,229.86,3391.0,187.9293,188.0927,187.3737,187.7986,3391.0
2020-10-07 10:40:00,229.82,230.07,229.44,229.45,1945.0,187.7659,187.9701,187.4554,187.4636,1945.0
2020-10-07 10:50:00,229.72,229.75,229.39,229.39,3861.0,187.6842,187.7087,187.4146,187.4146,3861.0
2020-10-07 11:00:00,229.46,229.69,229.32,229.61,1627.0,187.4717,187.6597,187.3574,187.5943,1627.0
2020-10-07 11:10:00,229.5,229.68,228.86,229.59,4391.0,187.5044,187.6515,186.9815,187.578,4391.0
2020-10-07 11:20:00,229.64,229.88,229.29,229.63,6658.0,187.6188,187.8149,187.3329,187.6106,6658.0
2020-10-07 11:30:00,229.55,229.64,228.71,228.73,4517.0,187.5453,187.6188,186.859,186.8753,4517.0
2020-10-07 11:40:00,228.75,229.13,228.75,228.88,875.0,186.8917,187.2021,186.8917,186.9979,875.0
2020-10-07 11:50:00,229.13,229.34,229.05,229.33,1830.0,187.2021,187.3737,187.1368,187.3655,1830.0
2020-10-07 12:00:00,229.32,229.32,228.6,228.82,3273.0,187.3574,187.3574,186.7691,186.9489,3273.0
2020-10-07 12:10:00,228.75,229.57,228.74,229.24,11194.0,186.8917,187.5616,186.8835,187.292,11194.0
2020-10-07 12:20:00,229.42,229.58,229.24,229.41,7616.0,187.4391,187.5698,187.292,187.4309,7616.0
2020-10-07 12:30:00,229.49,229.89,229.49,229.8,7141.0,187.4963,187.8231,187.4963,187.7495,7141.0
2020-10-07 12:40:00,229.76,229.89,229.55,229.77,5539.0,187.7169,187.8231,187.5453,187.725,5539.0
2020-10-07 12:50:00,229.75,229.92,229.42,229.45,10654.0,187.7087,187.8476,187.4391,187.4636,10654.0
2020-10-07 13:00:00,229.56,230.1,229.56,230.04,1602.0,187.5534,187.9946,187.5534,187.9456,1602.0
2020-10-07 13:10:00,230.02,230.44,230.01,230.44,2281.0,187.9293,188.2724,187.9211,188.2724,2281.0
2020-10-07 13:20:00,230.69,230.69,230.59,230.59,381.0,188.4767,188.4767,188.395,188.395,381.0
2020-10-07 13:30:00,230.6,230.6,230.12,230.53,2019.0,188.4031,188.4031,188.011,188.346,2019.0
2020-10-07 13:40:00,230.48,230.82,230.33,230.71,3240.0,188.3051,188.5829,188.1825,188.493,3240.0
2020-10-07 13:50:00,230.84,231.14,230.8,231.02,1101.0,188.5992,188.8443,188.5665,188.7463,1101.0
2020-10-07 14:00:00,231.13,231.26,230.94,231.1,6278.0,188.8362,188.9424,188.6809,188.8116,6278.0
2020-10-07 14:10:00,231.16,231.17,230.55,230.75,10621.0,188.8607,188.8688,188.3623,188.5257,10621.0
2020-10-07 14:20:00,230.66,231.05,230.55,230.88,4694.0,188.4522,188.7708,188.3623,188.6319,4694.0
2020-10-07 14:30:00,230.91,230.91,230.74,230.86,1100.0,188.6564,188.6564,188.5175,188.6156,1100.0
2020-10-07 14:40:00,230.94,230.94,230.77,230.81,2455.0,188.6809,188.6809,188.542,188.5747,2455.0
2020-10-07 14:50:00,230.96,231.53,230.94,231.53,4677.0,188.6973,189.163,188.6809,189.163,4677.0
2020-10-07 15:00:00,231.51,231.51,230.93,231.25,11727.0,189.1466,189.1466,188.6728,188.9342,11727.0
2020-10-07 15:10:00,231.38,231.4,230.88,231.2,28921.0,189.0404,189.0568,188.6319,188.8934,28921.0
2020-10-07 15:20:00,231.25,231.38,230.61,230.61,4882.0,188.9342,189.0404,188.4113,188.4113,4882.0
2020-10-07 15:30:00,230.55,230.66,230.29,230.38,11831.0,188.3623,188.4522,188.1499,188.2234,11831.0
2020-10-07 15:40:00,230.26,230.61,230.26,230.3,12007.0,188.1254,188.4113,188.1254,188.158,12007.0
2020-10-07 15:50:00,230.48,230.62,229.86,229.86,33535.0,188.3051,188.4195,187.7986,187.7986,33535.0
2020-10-08 09:30:00,230.84,231.7,230.31,230.82,7491.0,188.5992,189.3019,188.1662,188.5829,7491.0
2020-10-08 09:40:00,231.54,232.15,231.24,232.15,3325.0,189.1711,189.6695,188.926,189.6695,3325.0
2020-10-08 09:50:00,231.99,232.52,231.68,231.68,12776.0,189.5388,189.9718,189.2855,189.2855,12776.0
2020-10-08 10:00:00,231.92,232.01,231.47,231.99,2521.0,189.4816,189.5551,189.1139,189.5388,2521.0
2020-10-08 10:10:00,232.08,232.67,231.91,232.56,4308.0,189.6123,190.0944,189.4734,190.0045,4308.0
2020-10-08 10:20:00,232.4,232.56,231.8,231.99,3212.0,189.8738,190.0045,189.3836,189.5388,3212.0
2020-10-08 10:30:00,232.18,232.97,232.18,232.52,2500.0,189.694,190.3395,189.694,189.9718,2500.0
2020-10-08 10:40:00,232.52,233.02,232.52,233.02,1350.0,189.9718,190.3803,189.9718,190.3803,1350.0
2020-10-08 10:50:00,233.1,233.1,232.53,232.53,1907.0,190.4457,190.4457,189.98,189.98,1907.0
2020-10-08 11:00:00,232.77,232.77,231.63,231.72,7320.0,190.1761,190.1761,189.2447,189.3182,7320.0
2020-10-08 11:10:00,231.82,231.93,231.51,231.91,1402.0,189.3999,189.4898,189.1466,189.4734,1402.0
2020-10-08 11:20:00,231.83,232.23,231.74,232.0,2101.0,189.4081,189.7349,189.3345,189.547,2101.0
2020-10-08 11:30:00,231.78,231.78,231.21,231.44,5660.0,189.3672,189.3672,188.9015,189.0894,5660.0
2020-10-08 11:40:00,231.29,231.29,230.84,230.98,3301.0,188.9669,188.9669,188.5992,188.7136,3301.0
2020-10-08 11:50:00,230.84,230.89,230.54,230.54,3030.0,188.5992,188.6401,188.3541,188.3541,3030.0
2020-10-08 12:00:00,230.45,230.92,230.42,230.82,3049.0,188.2806,188.6646,188.2561,188.5829,3049.0
2020-10-08 12:10:00,230.79,230.86,230.51,230.51,4312.0,188.5584,188.6156,188.3296,188.3296,4312.0
2020-10-08 12:20:00,230.64,231.52,230.58,231.52,4710.0,188.4358,189.1548,188.3868,189.1548,4710.0
2020-10-08 12:30:00,231.3,231.34,231.04,231.17,7440.0,188.9751,189.0077,188.7626,188.8688,7440.0
2020-10-08 12:40:00,231.06,231.06,230.68,230.75,2292.0,188.779,188.779,188.4685,188.5257,2292.0
2020-10-08 12:50:00,230.79,230.9,230.44,230.48,4700.0,188.5584,188.6482,188.2724,188.3051,4700.0
2020-10-08 13:00:00,230.67,231.13,230.67,231.05,9827.0,188.4603,188.8362,188.4603,188.7708,9827.0
2020-10-08 13:10:00,231.14,231.26,231.13,231.26,1188.0,188.8443,188.9424,188.8362,188.9424,1188.0
2020-10-08 13:20:00,231.42,231.45,231.13,231.13,2956.0,189.0731,189.0976,188.8362,188.8362,2956.0
2020-10-08 13:30:00,230.99,231.25,230.92,231.23,2578.0,188.7218,188.9342,188.6646,188.9179,2578.0
2020-10-08 13:40:00,231.3,231.6,231.25,231.54,3600.0,188.9751,189.2202,188.9342,189.1711,3600.0
2020-10-08 13:50:00,231.48,231.72,231.28,231.72,2238.0,189.1221,189.3182,188.9587,189.3182,2238.0
2020-10-08 14:00:00,231.84,232.25,231.83,232.04,5996.0,189.4162,189.7512,189.4081,189.5796,5996.0
2020-10-08 14:10:00,231.94,232.08,231.79,232.0,2994.0,189.4979,189.6123,189.3754,189.547,2994.0
2020-10-08 14:20:00,231.87,232.01,231.79,231.87,3564.0,189.4407,189.5551,189.3754,189.4407,3564.0
2020-10-08 14:30:00,231.94,232.07,231.76,232.0,6977.0,189.4979,189.6042,189.3509,189.547,6977.0
2020-10-08 14:40:00,232.0,232.07,231.51,231.56,7639.0,189.547,189.6042,189.1466,189.1875,7639.0
2020-10-08 14:50:00,231.55,232.06,231.52,231.91,3953.0,189.1793,189.596,189.1548,189.4734,3953.0
2020-10-08 15:00:00,231.95,231.95,231.47,231.47,3921.0,189.5061,189.5061,189.1139,189.1139,3921.0
2020-10-08 15:10:00,231.62,232.24,231.48,232.14,4408.0,189.2365,189.743,189.1221,189.6613,4408.0
2020-10-08 15:20:00,232.06,232.09,231.83,232.0,6690.0,189.596,189.6205,189.4081,189.547,6690.0
2020-10-08 15:30:00,232.03,232.17,231.72,231.72,5458.0,189.5715,189.6859,189.3182,189.3182,5458.0
2020-10-08 15:40:00,231.75,231.77,231.3,231.4,7966.0,189.3427,189.359,188.9751,189.0568,7966.0
2020-10-08 15:50:00,231.48,232.07,231.47,232.05,29398.0,189.1221,189.6042,189.1139,189.5878,29398.0
2020-10-09 09:30:00,232.45,233.24,231.74,232.14,9934.0,189.9146,190.5601,189.3345,189.6613,9934.0
2020-10-09 09:40:00,232.09,232.23,231.55,231.74,1716.0,189.6205,189.7349,189.1793,189.3345,1716.0
2020-10-09 09:50:00,231.72,231.72,230.66,230.93,1772.0,189.3182,189.3182,188.4522,188.6728,1772.0
2020-10-09 10:00:00,231.15,231.52,230.86,231.17,3628.0,188.8525,189.1548,188.6156,188.8688,3628.0
2020-10-09 10:10:00,230.93,231.57,230.92,231.57,2667.0,188.6728,189.1956,188.6646,189.1956,2667.0
2020-10-09 10:20:00,231.47,232.27,231.34,231.84,6818.0,189.1139,189.7676,189.0077,189.4162,6818.0
2020-10-09 10:30:00,231.82,232.35,231.57,232.35,2381.0,189.3999,189.8329,189.1956,189.8329,2381.0
2020-10-09 10:40:00,232.29,232.55,232.25,232.33,1220.0,189.7839,189.9963,189.7512,189.8166,1220.0
2020-10-09 10:50:00,232.04,232.2,231.72,231.81,1814.0,189.5796,189.7104,189.3182,189.3917,1814.0
2020-10-09 11:00:00,232.2,232.51,232.11,232.11,1300.0,189.7104,189.9636,189.6368,189.6368,1300.0
2020-10-09 11:10:00,231.97,232.65,231.97,232.65,1975.0,189.5225,190.078,189.5225,190.078,1975.0
2020-10-09 11:20:00,232.63,232.8,232.47,232.58,1394.0,190.0617,190.2006,189.931,190.0208,1394.0
2020-10-09 11:30:00,232.69,232.91,232.69,232.91,1243.0,190.1107,190.2904,190.1107,190.2904,1243.0
2020-10-09 11:40:00,233.0,233.92,232.99,233.53,3652.0,190.364,191.1156,190.3558,190.797,3652.0
2020-10-09 11:50:00,233.56,233.85,233.21,233.5,2000.0,190.8215,191.0584,190.5355,190.7725,2000.0
2020-10-09 12:00:00,233.47,233.88,233.33,233.88,810.0,190.748,191.0829,190.6336,191.0829,810.0
2020-10-09 12:10:00,233.78,233.78,233.26,233.52,1878.0,191.0012,191.0012,190.5764,190.7888,1878.0
2020-10-09 12:20:00,233.46,233.68,233.35,233.68,1929.0,190.7398,190.9195,190.6499,190.9195,1929.0
2020-10-09 12:30:00,233.45,233.69,233.36,233.6,3818.0,190.7316,190.9277,190.6581,190.8542,3818.0
2020-10-09 12:40:00,233.43,233.43,233.29,233.31,1248.0,190.7153,190.7153,190.6009,190.6172,1248.0
2020-10-09 12:50:00,233.33,233.59,233.18,233.46,7898.0,190.6336,190.846,190.511,190.7398,7898.0
2020-10-09 13:00:00,233.64,233.64,233.03,233.53,8015.0,190.8869,190.8869,190.3885,190.797,8015.0
2020-10-09 13:10:00,233.74,233.89,233.68,233.85,1500.0,190.9686,191.0911,190.9195,191.0584,1500.0
2020-10-09 13:20:00,233.86,234.11,233.85,234.04,3319.0,191.0666,191.2709,191.0584,191.2137,3319.0
2020-10-09 13:30:00,234.0,234.0,233.63,233.63,1169.0,191.181,191.181,190.8787,190.8787,1169.0
2020-10-09 13:40:00,233.76,233.8,233.69,233.71,1200.0,190.9849,191.0176,190.9277,190.9441,1200.0
2020-10-09 13:50:00,233.82,233.93,233.68,233.85,2594.0,191.0339,191.1238,190.9195,191.0584,2594.0
2020-10-09 14:00:00,234.0,234.25,233.99,234.04,1407.0,191.181,191.3852,191.1728,191.2137,1407.0
2020-10-09 14:10:00,233.76,233.85,233.65,233.65,1499.0,190.9849,191.0584,190.895,190.895,1499.0
2020-10-09 14:20:00,233.57,233.57,233.12,233.33,2204.0,190.8297,190.8297,190.462,190.6336,2204.0
2020-10-09 14:30:00,233.43,233.43,232.84,233.04,5519.0,190.7153,190.7153,190.2333,190.3967,5519.0
2020-10-09 14:40:00,233.05,233.73,232.85,233.54,8121.0,190.4048,190.9604,190.2414,190.8052,8121.0
2020-10-09 14:50:00,233.54,233.75,233.29,233.52,7724.0,190.8052,190.9767,190.6009,190.7888,7724.0
2020-10-09 15:00:00,233.51,233.61,233.44,233.5,1797.0,190.7806,190.8624,190.7235,190.7725,1797.0
2020-10-09 15:10:00,233.41,233.6,232.95,233.17,10778.0,190.6989,190.8542,190.3231,190.5029,10778.0
2020-10-09 15:20:00,233.43,233.62,233.41,233.43,4061.0,190.7153,190.8705,190.6989,190.7153,4061.0
2020-10-09 15:30:00,233.15,233.5,232.65,233.38,9949.0,190.4865,190.7725,190.078,190.6744,9949.0
2020-10-09 15:40:00,233.37,233.53,232.97,233.49,8761.0,190.6663,190.797,190.3395,190.7643,8761.0
2020-10-09 15:50:00,233.29,234.08,232.99,234.01,35590.0,190.6009,191.2463,190.3558,191.1892,35590.0
2020-10-12 09:30:00,234.37,234.37,232.77,233.32,10393.0,191.4833,191.4833,190.1761,190.6254,10393.0
2020-10-12 09:40:00,233.1,234.4,232.95,234.4,3301.0,190.4457,191.5078,190.3231,191.5078,3301.0
2020-10-12 09:50:00,234.17,234.45,233.09,233.68,6131.0,191.3199,191.5486,190.4375,190.9195,6131.0
2020-10-12 10:00:00,233.74,234.67,233.74,233.78,4288.0,190.9686,191.7284,190.9686,191.0012,4288.0
2020-10-12 10:10:00,233.88,234.87,233.87,234.87,9321.0,191.0829,191.8918,191.0748,191.8918,9321.0
2020-10-12 10:20:00,234.9,235.25,234.79,234.93,4600.0,191.9163,192.2023,191.8264,191.9408,4600.0
2020-10-12 10:30:00,234.94,235.56,234.94,235.08,3339.0,191.949,192.4555,191.949,192.0634,3339.0
2020-10-12 10:40:00,235.06,235.08,234.59,234.87,4770.0,192.047,192.0634,191.663,191.8918,4770.0
2020-10-12 10:50:00,234.92,235.23,234.66,234.95,6130.0,191.9326,192.1859,191.7202,191.9571,6130.0
2020-10-12 11:00:00,234.87,235.21,234.85,235.17,5480.0,191.8918,192.1696,191.8754,192.1369,5480.0
2020-10-12 11:10:00,235.21,235.52,234.96,235.46,8533.0,192.1696,192.4228,191.9653,192.3738,8533.0
2020-10-12 11:20:00,235.41,235.63,234.99,235.2,15036.0,192.333,192.5127,191.9898,192.1614,15036.0
2020-10-12 11:30:00,235.23,235.51,235.05,235.46,6329.0,192.1859,192.4147,192.0388,192.3738,6329.0
2020-10-12 11:40:00,235.56,235.99,235.3,235.99,10802.0,192.4555,192.8068,192.2431,192.8068,10802.0
2020-10-12 11:50:00,236.23,236.34,235.7,235.7,5234.0,193.0029,193.0928,192.5699,192.5699,5234.0
2020-10-12 12:00:00,235.72,235.79,235.51,235.59,3618.0,192.5862,192.6434,192.4147,192.48,3618.0
2020-10-12 12:10:00,235.59,235.7,235.44,235.7,3797.0,192.48,192.5699,192.3575,192.5699,3797.0
2020-10-12 12:20:00,235.74,235.87,235.69,235.87,3800.0,192.6026,192.7088,192.5617,192.7088,3800.0
2020-10-12 12:30:00,235.98,236.06,235.55,235.71,5606.0,192.7987,192.864,192.4474,192.5781,5606.0
2020-10-12 12:40:00,235.6,235.6,235.26,235.36,5593.0,192.4882,192.4882,192.2104,192.2921,5593.0
2020-10-12 12:50:00,235.34,235.37,235.03,235.03,4900.0,192.2758,192.3003,192.0225,192.0225,4900.0
2020-10-12 13:00:00,235.0,235.0,234.55,234.74,5376.0,191.998,191.998,191.6303,191.7856,5376.0
2020-10-12 13:10:00,234.78,234.91,234.61,234.86,5336.0,191.8183,191.9245,191.6794,191.8836,5336.0
2020-10-12 13:20:00,234.85,235.13,234.83,235.13,4159.0,191.8754,192.1042,191.8591,192.1042,4159.0
2020-10-12 13:30:00,235.12,235.31,234.48,234.48,5563.0,192.096,192.2513,191.5732,191.5732,5563.0
2020-10-12 13:40:00,234.45,235.06,234.45,235.05,8830.0,191.5486,192.047,191.5486,192.0388,8830.0
2020-10-12 13:50:00,234.99,235.52,234.91,235.42,9380.0,191.9898,192.4228,191.9245,192.3411,9380.0
2020-10-12 14:00:00,235.31,235.52,235.09,235.33,5723.0,192.2513,192.4228,192.0715,192.2676,5723.0
2020-10-12 14:10:00,235.27,235.49,235.0,235.44,11168.0,192.2186,192.3983,191.998,192.3575,11168.0
2020-10-12 14:20:00,235.43,236.02,235.42,235.76,9418.0,192.3493,192.8314,192.3411,192.6189,9418.0
2020-10-12 14:30:00,235.63,235.74,235.51,235.66,6091.0,192.5127,192.6026,192.4147,192.5372,6091.0
2020-10-12 14:40:00,235.62,235.73,235.46,235.5,9500.0,192.5045,192.5944,192.3738,192.4065,9500.0
2020-10-12 14:50:00,235.41,235.44,235.1,235.42,7093.0,192.333,192.3575,192.0797,192.3411,7093.0
2020-10-12 15:00:00,235.45,235.68,235.39,235.67,12316.0,192.3657,192.5536,192.3166,192.5454,12316.0
2020-10-12 15:10:00,235.75,235.87,235.47,235.87,5794.0,192.6108,192.7088,192.382,192.7088,5794.0
2020-10-12 15:20:00,235.94,236.02,235.81,235.84,8134.0,192.766,192.8314,192.6598,192.6843,8134.0
2020-10-12 15:30:00,235.83,236.05,235.76,235.88,11130.0,192.6761,192.8559,192.6189,192.717,11130.0
2020-10-12 15:40:00,235.94,236.03,234.98,235.03,18854.0,192.766,192.8395,191.9817,192.0225,18854.0
2020-10-12 15:50:00,235.0,235.41,234.61,234.96,52438.0,191.998,192.333,191.6794,191.9653,52438.0
2020-10-13 09:30:00,235.24,235.99,233.99,235.68,22746.0,192.1941,192.8068,191.1728,192.5536,22746.0
2020-10-13 09:40:00,235.96,236.02,235.02,235.72,13831.0,192.7823,192.8314,192.0143,192.5862,13831.0
2020-10-13 09:50:00,235.66,235.91,234.94,235.26,8142.0,192.5372,192.7415,191.949,192.2104,8142.0
2020-10-13 10:00:00,235.2,235.37,233.1,233.37,12817.0,192.1614,192.3003,190.4457,190.6663,12817.0
2020-10-13 10:10:00,232.97,233.24,232.59,232.69,8211.0,190.3395,190.5601,190.029,190.1107,8211.0
2020-10-13 10:20:00,232.7,233.05,232.3,232.73,3766.0,190.1189,190.4048,189.7921,190.1434,3766.0
2020-10-13 10:30:00,232.46,232.75,232.15,232.7,4322.0,189.9228,190.1597,189.6695,190.1189,4322.0
2020-10-13 10:40:00,232.71,232.94,232.49,232.81,5303.0,190.127,190.315,189.9473,190.2087,5303.0
2020-10-13 10:50:00,232.81,232.89,232.12,232.29,6173.0,190.2087,190.2741,189.645,189.7839,6173.0
2020-10-13 11:00:00,232.31,232.77,232.29,232.77,3871.0,189.8002,190.1761,189.7839,190.1761,3871.0
2020-10-13 11:10:00,232.65,232.65,232.32,232.53,2911.0,190.078,190.078,189.8084,189.98,2911.0
2020-10-13 11:20:00,232.62,232.89,232.26,232.36,6752.0,190.0535,190.2741,189.7594,189.8411,6752.0
2020-10-13 11:30:00,232.38,232.85,232.17,232.53,10264.0,189.8574,190.2414,189.6859,189.98,10264.0
2020-10-13 11:40:00,232.64,233.11,232.23,233.02,3480.0,190.0698,190.4538,189.7349,190.3803,3480.0
2020-10-13 11:50:00,233.22,233.43,233.09,233.43,2502.0,190.5437,190.7153,190.4375,190.7153,2502.0
2020-10-13 12:00:00,233.49,233.61,233.29,233.59,8125.0,190.7643,190.8624,190.6009,190.846,8125.0
2020-10-13 12:10:00,233.61,234.05,233.56,234.05,3462.0,190.8624,191.2218,190.8215,191.2218,3462.0
2020-10-13 12:20:00,233.99,234.12,233.81,233.93,4895.0,191.1728,191.279,191.0258,191.1238,4895.0
2020-10-13 12:30:00,233.83,233.83,233.41,233.48,2586.0,191.0421,191.0421,190.6989,190.7561,2586.0
2020-10-13 12:40:00,233.46,233.76,233.36,233.6,2086.0,190.7398,190.9849,190.6581,190.8542,2086.0
2020-10-13 12:50:00,233.58,233.85,233.44,233.85,2099.0,190.8378,191.0584,190.7235,191.0584,2099.0
2020-10-13 13:00:00,233.77,234.26,233.6,233.6,17097.0,190.9931,191.3934,190.8542,190.8542,17097.0
2020-10-13 13:10:00,233.71,233.99,233.49,233.5,2234.0,190.9441,191.1728,190.7643,190.7725,2234.0
2020-10-13 13:20:00,233.71,234.23,233.67,233.97,5225.0,190.9441,191.3689,190.9114,191.1565,5225.0
2020-10-13 13:30:00,233.85,233.92,233.46,233.63,4231.0,191.0584,191.1156,190.7398,190.8787,4231.0
2020-10-13 13:40:00,233.63,234.13,233.62,233.93,6113.0,190.8787,191.2872,190.8705,191.1238,6113.0
2020-10-13 13:50:00,234.0,234.14,233.62,233.74,5598.0,191.181,191.2954,190.8705,190.9686,5598.0
2020-10-13 14:00:00,233.63,233.94,233.63,233.94,2544.0,190.8787,191.132,190.8787,191.132,2544.0
2020-10-13 14:10:00,233.94,234.41,233.81,234.41,8173.0,191.132,191.516,191.0258,191.516,8173.0
2020-10-13 14:20:00,234.41,234.55,234.25,234.49,12681.0,191.516,191.6303,191.3852,191.5813,12681.0
2020-10-13 14:30:00,234.3,234.78,234.3,234.72,12506.0,191.4261,191.8183,191.4261,191.7692,12506.0
2020-10-13 14:40:00,234.75,234.91,234.65,234.65,4737.0,191.7937,191.9245,191.712,191.712,4737.0
2020-10-13 14:50:00,234.64,235.1,234.58,235.02,6455.0,191.7039,192.0797,191.6549,192.0143,6455.0
2020-10-13 15:00:00,234.99,235.12,234.51,234.51,8244.0,191.9898,192.096,191.5977,191.5977,8244.0
2020-10-13 15:10:00,234.66,234.83,234.53,234.83,6706.0,191.7202,191.8591,191.614,191.8591,6706.0
2020-10-13 15:20:00,234.78,235.37,234.65,235.37,7936.0,191.8183,192.3003,191.712,192.3003,7936.0
2020-10-13 15:30:00,235.39,235.59,235.23,235.55,9421.0,192.3166,192.48,192.1859,192.4474,9421.0
2020-10-13 15:40:00,235.6,235.96,235.53,235.59,14108.0,192.4882,192.7823,192.431,192.48,14108.0
2020-10-13 15:50:00,235.63,236.17,235.39,235.49,49194.0,192.5127,192.9539,192.3166,192.3983,49194.0
2020-10-14 09:30:00,235.27,235.42,233.71,234.7,21102.0,192.2186,192.3411,190.9441,191.7529,21102.0
2020-10-14 09:40:00,234.49,235.49,234.41,234.81,6034.0,191.5813,192.3983,191.516,191.8428,6034.0
2020-10-14 09:50:00,235.22,235.6,235.02,235.6,2988.0,192.1777,192.4882,192.0143,192.4882,2988.0
2020-10-14 10:00:00,235.39,236.18,235.28,235.97,19755.0,192.3166,192.9621,192.2268,192.7905,19755.0
2020-10-14 10:10:00,235.82,236.13,235.77,236.12,8414.0,192.6679,192.9212,192.6271,192.9131,8414.0
2020-10-14 10:20:00,236.24,236.52,235.13,235.13,6489.0,193.0111,193.2399,192.1042,192.1042,6489.0
2020-10-14 10:30:00,235.26,235.69,234.86,235.68,6536.0,192.2104,192.5617,191.8836,192.5536,6536.0
2020-10-14 10:40:00,235.56,236.17,235.56,236.0,9901.0,192.4555,192.9539,192.4555,192.815,9901.0
2020-10-14 10:50:00,236.0,236.08,235.76,235.85,5269.0,192.815,192.8804,192.6189,192.6925,5269.0
2020-10-14 11:00:00,235.88,235.88,233.87,233.87,5725.0,192.717,192.717,191.0748,191.0748,5725.0
2020-10-14 11:10:00,233.77,234.1,233.77,233.91,3450.0,190.9931,191.2627,190.9931,191.1075,3450.0
2020-10-14 11:20:00,233.85,233.86,233.07,233.18,4300.0,191.0584,191.0666,190.4212,190.511,4300.0
2020-10-14 11:30:00,232.97,233.38,232.89,233.13,5488.0,190.3395,190.6744,190.2741,190.4702,5488.0
2020-10-14 11:40:00,233.28,233.29,232.65,233.06,3746.0,190.5927,190.6009,190.078,190.413,3746.0
2020-10-14 11:50:00,232.95,233.82,232.88,233.49,25564.0,190.3231,191.0339,190.2659,190.7643,25564.0
2020-10-14 12:00:00,233.44,234.03,233.43,233.7,9983.0,190.7235,191.2055,190.7153,190.9359,9983.0
2020-10-14 12:10:00,233.56,234.09,233.3,233.3,6313.0,190.8215,191.2545,190.6091,190.6091,6313.0
2020-10-14 12:20:00,233.45,233.75,233.31,233.33,3511.0,190.7316,190.9767,190.6172,190.6336,3511.0
2020-10-14 12:30:00,233.45,233.74,233.18,233.34,17289.0,190.7316,190.9686,190.511,190.6418,17289.0
2020-10-14 12:40:00,233.49,233.82,233.21,233.58,5900.0,190.7643,191.0339,190.5355,190.8378,5900.0
2020-10-14 12:50:00,233.65,233.89,233.5,233.75,3434.0,190.895,191.0911,190.7725,190.9767,3434.0
2020-10-14 13:00:00,233.66,234.08,233.61,234.07,7034.0,190.9032,191.2463,190.8624,191.2382,7034.0
2020-10-14 13:10:00,233.84,233.84,233.43,233.46,2000.0,191.0503,191.0503,190.7153,190.7398,2000.0
2020-10-14 13:20:00,233.43,233.65,233.29,233.31,5510.0,190.7153,190.895,190.6009,190.6172,5510.0
2020-10-14 13:30:00,233.32,233.46,233.12,233.26,4177.0,190.6254,190.7398,190.462,190.5764,4177.0
2020-10-14 13:40:00,233.21,233.65,233.14,233.5,8165.0,190.5355,190.895,190.4784,190.7725,8165.0
2020-10-14 13:50:00,233.5,233.67,233.33,233.48,5951.0,190.7725,190.9114,190.6336,190.7561,5951.0
2020-10-14 14:00:00,233.55,233.81,233.47,233.5,7039.0,190.8133,191.0258,190.748,190.7725,7039.0
2020-10-14 14:10:00,233.55,233.75,233.49,233.65,7987.0,190.8133,190.9767,190.7643,190.895,7987.0
2020-10-14 14:20:00,233.64,233.76,233.5,233.69,7528.0,190.8869,190.9849,190.7725,190.9277,7528.0
2020-10-14 14:30:00,233.57,233.65,232.86,232.88,25205.0,190.8297,190.895,190.2496,190.2659,25205.0
2020-10-14 14:40:00,232.76,232.93,232.52,232.93,7019.0,190.1679,190.3068,189.9718,190.3068,7019.0
2020-10-14 14:50:00,232.88,232.92,232.48,232.56,7107.0,190.2659,190.2986,189.9391,190.0045,7107.0
2020-10-14 15:00:00,232.48,233.19,232.48,233.08,8675.0,189.9391,190.5192,189.9391,190.4293,8675.0
2020-10-14 15:10:00,233.16,233.26,232.93,233.26,7339.0,190.4947,190.5764,190.3068,190.5764,7339.0
2020-10-14 15:20:00,233.25,233.65,233.24,233.64,18881.0,190.5682,190.895,190.5601,190.8869,18881.0
2020-10-14 15:30:00,233.56,234.12,233.55,233.75,9000.0,190.8215,191.279,190.8133,190.9767,9000.0
2020-10-14 15:40:00,233.81,233.9,233.36,233.5,16056.0,191.0258,191.0993,190.6581,190.7725,16056.0
2020-10-14 15:50:00,233.47,234.18,233.37,233.5,49604.0,190.748,191.328,190.6663,190.7725,49604.0
2020-10-15 09:30:00,233.37,235.69,232.0,235.68,14225.0,190.6663,192.5617,189.547,192.5536,14225.0
2020-10-15 09:40:00,235.3,236.99,235.0,236.65,6209.0,192.2431,193.6239,191.998,193.3461,6209.0
2020-10-15 09:50:00,236.52,236.73,235.54,236.62,5149.0,193.2399,193.4114,192.4392,193.3216,5149.0
2020-10-15 10:00:00,236.74,237.42,236.33,237.02,12701.0,193.4196,193.9752,193.0846,193.6484,12701.0
2020-10-15 10:10:00,236.91,237.36,236.91,237.18,9798.0,193.5585,193.9261,193.5585,193.7791,9798.0
2020-10-15 10:20:00,236.99,237.5,236.4,236.41,18986.0,193.6239,194.0405,193.1418,193.15,18986.0
2020-10-15 10:30:00,236.53,237.49,236.36,237.01,21535.0,193.248,194.0324,193.1091,193.6402,21535.0
2020-10-15 10:40:00,237.0,237.19,236.83,236.96,11531.0,193.632,193.7873,193.4931,193.5993,11531.0
2020-10-15 10:50:00,236.92,236.92,236.03,236.25,11579.0,193.5667,193.5667,192.8395,193.0193,11579.0
2020-10-15 11:00:00,236.33,236.75,235.96,236.56,45005.0,193.0846,193.4278,192.7823,193.2725,45005.0
2020-10-15 11:10:00,236.69,237.01,236.54,236.81,11020.0,193.3788,193.6402,193.2562,193.4768,11020.0
2020-10-15 11:20:00,236.81,236.81,236.15,236.15,5153.0,193.4768,193.4768,192.9376,192.9376,5153.0
2020-10-15 11:30:00,236.31,236.32,235.56,235.7,4568.0,193.0683,193.0765,192.4555,192.5699,4568.0
2020-10-15 11:40:00,235.73,236.0,235.54,235.63,9723.0,192.5944,192.815,192.4392,192.5127,9723.0
2020-10-15 11:50:00,235.69,236.05,235.26,235.87,4664.0,192.5617,192.8559,192.2104,192.7088,4664.0
2020-10-15 12:00:00,235.92,236.3,235.87,235.88,5584.0,192.7497,193.0601,192.7088,192.717,5584.0
2020-10-15 12:10:00,235.91,235.91,235.41,235.5,3110.0,192.7415,192.7415,192.333,192.4065,3110.0
2020-10-15 12:20:00,235.35,235.53,235.13,235.35,3283.0,192.284,192.431,192.1042,192.284,3283.0
2020-10-15 12:30:00,235.49,235.49,235.05,235.23,3100.0,192.3983,192.3983,192.0388,192.1859,3100.0
2020-10-15 12:40:00,235.14,235.22,234.58,235.11,5814.0,192.1124,192.1777,191.6549,192.0879,5814.0
2020-10-15 12:50:00,234.99,235.31,234.81,235.31,7053.0,191.9898,192.2513,191.8428,192.2513,7053.0
2020-10-15 13:00:00,235.26,235.63,235.1,235.58,4300.0,192.2104,192.5127,192.0797,192.4719,4300.0
2020-10-15 13:10:00,235.64,236.03,235.55,235.89,6403.0,192.5209,192.8395,192.4474,192.7251,6403.0
2020-10-15 13:20:00,235.94,236.19,235.85,236.1,15137.0,192.766,192.9702,192.6925,192.8967,15137.0
2020-10-15 13:30:00,236.0,236.29,235.92,235.94,14916.0,192.815,193.0519,192.7497,192.766,14916.0
2020-10-15 13:40:00,235.92,236.1,235.77,235.92,9032.0,192.7497,192.8967,192.6271,192.7497,9032.0
2020-10-15 13:50:00,235.91,235.94,235.23,235.23,7363.0,192.7415,192.766,192.1859,192.1859,7363.0
2020-10-15 14:00:00,235.18,235.41,234.85,235.34,5131.0,192.1451,192.333,191.8754,192.2758,5131.0
2020-10-15 14:10:00,235.25,235.39,235.11,235.22,6822.0,192.2023,192.3166,192.0879,192.1777,6822.0
2020-10-15 14:20:00,235.31,235.33,235.01,235.01,3789.0,192.2513,192.2676,192.0062,192.0062,3789.0
2020-10-15 14:30:00,235.03,235.22,234.94,235.05,4381.0,192.0225,192.1777,191.949,192.0388,4381.0
2020-10-15 14:40:00,234.97,234.97,234.79,234.87,3907.0,191.9735,191.9735,191.8264,191.8918,3907.0
2020-10-15 14:50:00,234.92,235.19,234.88,235.16,3900.0,191.9326,192.1532,191.9,192.1287,3900.0
2020-10-15 15:00:00,235.18,235.67,235.11,235.52,5514.0,192.1451,192.5454,192.0879,192.4228,5514.0
2020-10-15 15:10:00,235.46,235.55,235.28,235.51,19232.0,192.3738,192.4474,192.2268,192.4147,19232.0
2020-10-15 15:20:00,235.43,235.5,235.01,235.03,12191.0,192.3493,192.4065,192.0062,192.0225,12191.0
2020-10-15 15:30:00,235.02,235.14,234.8,234.92,12984.0,192.0143,192.1124,191.8346,191.9326,12984.0
2020-10-15 15:40:00,234.92,235.27,234.64,234.69,24876.0,191.9326,192.2186,191.7039,191.7447,24876.0
2020-10-15 15:50:00,234.68,234.85,234.26,234.34,71798.0,191.7366,191.8754,191.3934,191.4588,71798.0
2020-10-16 09:30:00,233.69,234.49,232.99,234.02,51656.0,190.9277,191.5813,190.3558,191.1973,51656.0
2020-10-16 09:40:00,233.82,234.24,232.17,233.01,35100.0,191.0339,191.3771,189.6859,190.3721,35100.0
2020-10-16 09:50:00,233.0,233.93,232.75,233.6,9125.0,190.364,191.1238,190.1597,190.8542,9125.0
2020-10-16 10:00:00,233.7,234.36,232.91,233.3,25967.0,190.9359,191.4751,190.2904,190.6091,25967.0
2020-10-16 10:10:00,233.16,233.47,232.84,232.98,37634.0,190.4947,190.748,190.2333,190.3476,37634.0
2020-10-16 10:20:00,232.97,233.02,232.53,233.02,7694.0,190.3395,190.3803,189.98,190.3803,7694.0
2020-10-16 10:30:00,233.02,233.59,232.82,233.27,22277.0,190.3803,190.846,190.2169,190.5846,22277.0
2020-10-16 10:40:00,233.24,233.63,233.07,233.39,8075.0,190.5601,190.8787,190.4212,190.6826,8075.0
2020-10-16 10:50:00,233.2,234.0,233.08,233.74,7982.0,190.5274,191.181,190.4293,190.9686,7982.0
2020-10-16 11:00:00,233.72,234.17,233.51,233.96,10723.0,190.9522,191.3199,190.7806,191.1483,10723.0
2020-10-16 11:10:00,233.9,234.73,233.87,234.73,7012.0,191.0993,191.7774,191.0748,191.7774,7012.0
2020-10-16 11:20:00,234.53,234.78,234.36,234.57,6400.0,191.614,191.8183,191.4751,191.6467,6400.0
2020-10-16 11:30:00,234.49,234.69,234.31,234.69,6170.0,191.5813,191.7447,191.4343,191.7447,6170.0
2020-10-16 11:40:00,234.56,234.67,233.89,234.19,10428.0,191.6385,191.7284,191.0911,191.3362,10428.0
2020-10-16 11:50:00,234.29,234.41,233.85,234.1,10038.0,191.4179,191.516,191.0584,191.2627,10038.0
2020-10-16 12:00:00,233.94,234.02,233.69,233.95,5899.0,191.132,191.1973,190.9277,191.1401,5899.0
2020-10-16 12:10:00,233.81,233.89,233.27,233.3,3571.0,191.0258,191.0911,190.5846,190.6091,3571.0
2020-10-16 12:20:00,233.25,233.32,233.04,233.19,31889.0,190.5682,190.6254,190.3967,190.5192,31889.0
2020-10-16 12:30:00,233.18,233.8,233.17,233.71,7958.0,190.511,191.0176,190.5029,190.9441,7958.0
2020-10-16 12:40:00,233.81,233.99,233.47,233.62,7685.0,191.0258,191.1728,190.748,190.8705,7685.0
2020-10-16 12:50:00,233.65,233.73,233.53,233.65,4897.0,190.895,190.9604,190.797,190.895,4897.0
2020-10-16 13:00:00,233.69,233.69,233.44,233.57,9112.0,190.9277,190.9277,190.7235,190.8297,9112.0
2020-10-16 13:10:00,233.63,234.07,233.58,233.92,4850.0,190.8787,191.2382,190.8378,191.1156,4850.0
2020-10-16 13:20:00,233.92,233.96,233.63,233.93,7234.0,191.1156,191.1483,190.8787,191.1238,7234.0
2020-10-16 13:30:00,233.93,234.09,233.86,234.06,7324.0,191.1238,191.2545,191.0666,191.23,7324.0
2020-10-16 13:40:00,234.03,234.06,233.94,233.98,7942.0,191.2055,191.23,191.132,191.1646,7942.0
2020-10-16 13:50:00,234.0,234.23,233.93,233.99,10088.0,191.181,191.3689,191.1238,191.1728,10088.0
2020-10-16 14:00:00,234.13,234.25,233.93,234.2,4800.0,191.2872,191.3852,191.1238,191.3444,4800.0
2020-10-16 14:10:00,234.2,234.63,234.16,234.5,6372.0,191.3444,191.6957,191.3117,191.5895,6372.0
2020-10-16 14:20:00,234.5,234.77,234.37,234.66,9088.0,191.5895,191.8101,191.4833,191.7202,9088.0
2020-10-16 14:30:00,234.65,235.11,234.62,234.83,9394.0,191.712,192.0879,191.6875,191.8591,9394.0
2020-10-16 14:40:00,234.79,234.84,234.49,234.57,50851.0,191.8264,191.8673,191.5813,191.6467,50851.0
2020-10-16 14:50:00,234.62,235.25,234.58,235.11,13190.0,191.6875,192.2023,191.6549,192.0879,13190.0
2020-10-16 15:00:00,235.15,235.28,235.1,235.11,13303.0,192.1206,192.2268,192.0797,192.0879,13303.0
2020-10-16 15:10:00,235.04,235.34,235.03,235.27,19241.0,192.0307,192.2758,192.0225,192.2186,19241.0
2020-10-16 15:20:00,235.28,235.39,235.14,235.16,11817.0,192.2268,192.3166,192.1124,192.1287,11817.0
2020-10-16 15:30:00,235.14,235.14,234.61,234.63,16503.0,192.1124,192.1124,191.6794,191.6957,16503.0
2020-10-16 15:40:00,234.65,234.95,234.46,234.76,18412.0,191.712,191.9571,191.5568,191.8019,18412.0
2020-10-16 15:50:00,234.61,234.89,232.86,233.03,115334.0,191.6794,191.9081,190.2496,190.3885,115334.0
2020-10-19 09:30:00,233.49,233.49,230.91,231.84,18846.0,190.7643,190.7643,188.6564,189.4162,18846.0
2020-10-19 09:40:00,231.19,232.18,231.11,231.94,2955.0,188.8852,189.694,188.8198,189.4979,2955.0
2020-10-19 09:50:00,232.19,232.87,231.34,231.83,28676.0,189.7022,190.2578,189.0077,189.4081,28676.0
2020-10-19 10:00:00,231.96,232.38,231.66,232.09,19189.0,189.5143,189.8574,189.2692,189.6205,19189.0
2020-10-19 10:10:00,232.0,233.38,232.0,233.38,3099.0,189.547,190.6744,189.547,190.6744,3099.0
2020-10-19 10:20:00,233.55,233.56,232.26,232.63,10205.0,190.8133,190.8215,189.7594,190.0617,10205.0
2020-10-19 10:30:00,232.73,233.07,232.52,232.72,2852.0,190.1434,190.4212,189.9718,190.1352,2852.0
2020-10-19 10:40:00,232.79,232.8,231.08,231.37,4075.0,190.1924,190.2006,188.7953,189.0322,4075.0
2020-10-19 10:50:00,231.37,232.03,231.08,231.97,3237.0,189.0322,189.5715,188.7953,189.5225,3237.0
2020-10-19 11:00:00,231.95,232.34,231.85,232.21,8731.0,189.5061,189.8247,189.4244,189.7185,8731.0
2020-10-19 11:10:00,232.32,232.99,232.22,232.9,4315.0,189.8084,190.3558,189.7267,190.2823,4315.0
2020-10-19 11:20:00,232.9,233.04,232.51,232.83,9381.0,190.2823,190.3967,189.9636,190.2251,9381.0
2020-10-19 11:30:00,232.92,233.5,232.61,233.43,10135.0,190.2986,190.7725,190.0453,190.7153,10135.0
2020-10-19 11:40:00,233.41,233.84,233.23,233.84,6238.0,190.6989,191.0503,190.5519,191.0503,6238.0
2020-10-19 11:50:00,233.85,234.15,233.85,234.04,3028.0,191.0584,191.3035,191.0584,191.2137,3028.0
2020-10-19 12:00:00,233.89,234.1,233.5,234.01,6643.0,191.0911,191.2627,190.7725,191.1892,6643.0
2020-10-19 12:10:00,233.93,233.97,233.6,233.72,1800.0,191.1238,191.1565,190.8542,190.9522,1800.0
2020-10-19 12:20:00,233.38,233.7,233.33,233.43,3630.0,190.6744,190.9359,190.6336,190.7153,3630.0
2020-10-19 12:30:00,233.52,233.52,232.99,233.08,4960.0,190.7888,190.7888,190.3558,190.4293,4960.0
2020-10-19 12:40:00,232.96,233.34,232.96,233.02,3000.0,190.3313,190.6418,190.3313,190.3803,3000.0
2020-10-19 12:50:00,233.09,233.39,233.06,233.25,3190.0,190.4375,190.6826,190.413,190.5682,3190.0
2020-10-19 13:00:00,233.26,233.43,233.24,233.31,1200.0,190.5764,190.7153,190.5601,190.6172,1200.0
2020-10-19 13:10:00,233.31,233.53,233.31,233.34,2400.0,190.6172,190.797,190.6172,190.6418,2400.0
2020-10-19 13:20:00,233.27,233.45,233.25,233.42,4545.0,190.5846,190.7316,190.5682,190.7071,4545.0
2020-10-19 13:30:00,233.33,233.33,232.88,232.95,1625.0,190.6336,190.6336,190.2659,190.3231,1625.0
2020-10-19 13:40:00,233.05,233.13,232.7,232.74,3010.0,190.4048,190.4702,190.1189,190.1516,3010.0
2020-10-19 13:50:00,232.71,232.79,232.42,232.59,2070.0,190.127,190.1924,189.8901,190.029,2070.0
2020-10-19 14:00:00,232.55,232.67,232.19,232.51,5347.0,189.9963,190.0944,189.7022,189.9636,5347.0
2020-10-19 14:10:00,232.68,232.86,232.45,232.45,5276.0,190.1025,190.2496,189.9146,189.9146,5276.0
2020-10-19 14:20:00,232.36,232.6,232.36,232.58,5718.0,189.8411,190.0372,189.8411,190.0208,5718.0
2020-10-19 14:30:00,232.47,232.51,232.08,232.5,17153.0,189.931,189.9636,189.6123,189.9555,17153.0
2020-10-19 14:40:00,232.43,232.51,231.39,231.5,5022.0,189.8983,189.9636,189.0486,189.1385,5022.0
2020-10-19 14:50:00,231.39,231.6,231.15,231.15,5876.0,189.0486,189.2202,188.8525,188.8525,5876.0
2020-10-19 15:00:00,231.44,231.83,231.15,231.64,7747.0,189.0894,189.4081,188.8525,189.2528,7747.0
2020-10-19 15:10:00,231.74,232.03,231.64,231.65,6295.0,189.3345,189.5715,189.2528,189.261,6295.0
2020-10-19 15:20:00,231.69,231.86,231.42,231.8,18162.0,189.2937,189.4326,189.0731,189.3836,18162.0
2020-10-19 15:30:00,231.77,231.99,231.52,231.86,10843.0,189.359,189.5388,189.1548,189.4326,10843.0
2020-10-19 15:40:00,231.73,231.85,231.35,231.35,11173.0,189.3264,189.4244,189.0159,189.0159,11173.0
2020-10-19 15:50:00,231.32,231.6,231.02,231.28,75208.0,188.9914,189.2202,188.7463,188.9587,75208.0
2020-10-20 09:30:00,232.17,233.13,230.28,233.13,10887.0,189.6859,190.4702,188.1417,190.4702,10887.0
2020-10-20 09:40:00,233.1,233.28,231.95,232.27,36445.0,190.4457,190.5927,189.5061,189.7676,36445.0
2020-10-20 09:50:00,232.4,233.59,232.27,232.97,7369.0,189.8738,190.846,189.7676,190.3395,7369.0
2020-10-20 10:00:00,233.1,233.26,232.17,232.34,6446.0,190.4457,190.5764,189.6859,189.8247,6446.0
2020-10-20 10:10:00,232.35,233.08,232.08,232.5,17706.0,189.8329,190.4293,189.6123,189.9555,17706.0
2020-10-20 10:20:00,232.76,233.83,232.64,233.83,6211.0,190.1679,191.0421,190.0698,191.0421,6211.0
2020-10-20 10:30:00,233.89,234.91,233.69,234.91,7409.0,191.0911,191.9245,190.9277,191.9245,7409.0
2020-10-20 10:40:00,235.28,235.45,234.7,234.8,1603.0,192.2268,192.3657,191.7529,191.8346,1603.0
2020-10-20 10:50:00,235.13,235.19,234.31,234.5,6789.0,192.1042,192.1532,191.4343,191.5895,6789.0
2020-10-20 11:00:00,234.5,234.72,234.23,234.24,8400.0,191.5895,191.7692,191.3689,191.3771,8400.0
2020-10-20 11:10:00,234.34,234.83,234.33,234.71,5825.0,191.4588,191.8591,191.4506,191.7611,5825.0
2020-10-20 11:20:00,234.7,234.72,233.83,233.83,4449.0,191.7529,191.7692,191.0421,191.0421,4449.0
2020-10-20 11:30:00,233.93,234.04,233.49,233.89,5909.0,191.1238,191.2137,190.7643,191.0911,5909.0
2020-10-20 11:40:00,233.76,233.94,233.46,233.65,5901.0,190.9849,191.132,190.7398,190.895,5901.0
2020-10-20 11:50:00,233.78,234.1,233.57,234.02,2460.0,191.0012,191.2627,190.8297,191.1973,2460.0
2020-10-20 12:00:00,234.08,234.08,233.68,233.84,3180.0,191.2463,191.2463,190.9195,191.0503,3180.0
2020-10-20 12:10:00,233.89,233.92,233.59,233.59,1000.0,191.0911,191.1156,190.846,190.846,1000.0
2020-10-20 12:20:00,233.62,233.62,233.17,233.41,1645.0,190.8705,190.8705,190.5029,190.6989,1645.0
2020-10-20 12:30:00,233.49,234.08,233.47,233.89,4255.0,190.7643,191.2463,190.748,191.0911,4255.0
2020-10-20 12:40:00,233.64,233.95,233.54,233.73,2607.0,190.8869,191.1401,190.8052,190.9604,2607.0
2020-10-20 12:50:00,233.68,233.72,233.25,233.65,4384.0,190.9195,190.9522,190.5682,190.895,4384.0
2020-10-20 13:00:00,233.62,233.88,233.34,233.5,3132.0,190.8705,191.0829,190.6418,190.7725,3132.0
2020-10-20 13:10:00,233.57,233.81,233.43,233.79,4546.0,190.8297,191.0258,190.7153,191.0094,4546.0
2020-10-20 13:20:00,233.85,234.67,233.8,234.41,4172.0,191.0584,191.7284,191.0176,191.516,4172.0
2020-10-20 13:30:00,234.41,234.98,234.34,234.58,3667.0,191.516,191.9817,191.4588,191.6549,3667.0
2020-10-20 13:40:00,234.57,234.79,234.54,234.61,3014.0,191.6467,191.8264,191.6222,191.6794,3014.0
2020-10-20 13:50:00,234.52,234.61,234.21,234.21,2700.0,191.6058,191.6794,191.3526,191.3526,2700.0
2020-10-20 14:00:00,234.35,234.44,234.21,234.44,2877.0,191.4669,191.5405,191.3526,191.5405,2877.0
2020-10-20 14:10:00,234.37,234.91,234.36,234.78,5217.0,191.4833,191.9245,191.4751,191.8183,5217.0
2020-10-20 14:20:00,234.81,234.81,234.4,234.55,7174.0,191.8428,191.8428,191.5078,191.6303,7174.0
2020-10-20 14:30:00,234.68,234.85,234.63,234.77,3959.0,191.7366,191.8754,191.6957,191.8101,3959.0
2020-10-20 14:40:00,234.83,234.92,234.71,234.81,3239.0,191.8591,191.9326,191.7611,191.8428,3239.0
2020-10-20 14:50:00,234.81,234.82,234.51,234.59,2532.0,191.8428,191.8509,191.5977,191.663,2532.0
2020-10-20 15:00:00,234.59,234.66,233.9,234.18,4149.0,191.663,191.7202,191.0993,191.328,4149.0
2020-10-20 15:10:00,233.77,233.87,233.12,233.58,5320.0,190.9931,191.0748,190.462,190.8378,5320.0
2020-10-20 15:20:00,233.63,234.05,233.47,233.95,5170.0,190.8787,191.2218,190.748,191.1401,5170.0
2020-10-20 15:30:00,233.94,233.94,233.5,233.81,6011.0,191.132,191.132,190.7725,191.0258,6011.0
2020-10-20 15:40:00,234.01,234.28,233.87,233.94,13784.0,191.1892,191.4097,191.0748,191.132,13784.0
2020-10-20 15:50:00,234.02,234.36,233.11,233.12,58797.0,191.1973,191.4751,190.4538,190.462,58797.0
2020-10-21 09:30:00,233.05,234.25,233.05,234.25,6605.0,190.4048,191.3852,190.4048,191.3852,6605.0
2020-10-21 09:40:00,233.23,234.02,233.23,234.01,2500.0,190.5519,191.1973,190.5519,191.1892,2500.0
2020-10-21 09:50:00,234.18,234.88,234.17,234.22,5082.0,191.328,191.9,191.3199,191.3607,5082.0
2020-10-21 10:00:00,234.2,234.72,233.9,234.72,2979.0,191.3444,191.7692,191.0993,191.7692,2979.0
2020-10-21 10:10:00,234.31,234.89,234.07,234.88,1100.0,191.4343,191.9081,191.2382,191.9,1100.0
2020-10-21 10:20:00,234.95,234.95,234.44,234.79,2338.0,191.9571,191.9571,191.5405,191.8264,2338.0
2020-10-21 10:30:00,234.89,234.89,234.46,234.61,2200.0,191.9081,191.9081,191.5568,191.6794,2200.0
2020-10-21 10:40:00,234.49,235.15,234.42,234.97,2090.0,191.5813,192.1206,191.5241,191.9735,2090.0
2020-10-21 10:50:00,234.91,235.05,234.66,234.66,903.0,191.9245,192.0388,191.7202,191.7202,903.0
2020-10-21 11:00:00,234.63,234.63,234.1,234.1,2184.0,191.6957,191.6957,191.2627,191.2627,2184.0
2020-10-21 11:10:00,234.21,234.31,233.36,233.43,10335.0,191.3526,191.4343,190.6581,190.7153,10335.0
2020-10-21 11:20:00,233.28,233.28,232.71,233.03,2124.0,190.5927,190.5927,190.127,190.3885,2124.0
2020-10-21 11:30:00,233.25,233.52,233.04,233.5,3037.0,190.5682,190.7888,190.3967,190.7725,3037.0
2020-10-21 11:40:00,233.4,233.58,233.3,233.3,3758.0,190.6908,190.8378,190.6091,190.6091,3758.0
2020-10-21 11:50:00,233.33,233.33,232.69,232.71,4133.0,190.6336,190.6336,190.1107,190.127,4133.0
2020-10-21 12:00:00,232.83,233.18,232.58,233.12,4075.0,190.2251,190.511,190.0208,190.462,4075.0
2020-10-21 12:10:00,233.11,233.32,232.83,233.21,3902.0,190.4538,190.6254,190.2251,190.5355,3902.0
2020-10-21 12:20:00,233.32,233.83,233.06,233.06,5151.0,190.6254,191.0421,190.413,190.413,5151.0
2020-10-21 12:30:00,233.11,233.11,232.34,232.55,5264.0,190.4538,190.4538,189.8247,189.9963,5264.0
2020-10-21 12:40:00,232.49,232.61,232.35,232.35,3017.0,189.9473,190.0453,189.8329,189.8329,3017.0
2020-10-21 12:50:00,232.46,232.63,232.32,232.63,2795.0,189.9228,190.0617,189.8084,190.0617,2795.0
2020-10-21 13:00:00,232.7,233.08,232.69,232.96,3200.0,190.1189,190.4293,190.1107,190.3313,3200.0
2020-10-21 13:10:00,232.89,233.59,232.88,233.5,3650.0,190.2741,190.846,190.2659,190.7725,3650.0
2020-10-21 13:20:00,233.47,233.66,233.11,233.66,14121.0,190.748,190.9032,190.4538,190.9032,14121.0
2020-10-21 13:30:00,233.69,233.94,233.63,233.68,3961.0,190.9277,191.132,190.8787,190.9195,3961.0
2020-10-21 13:40:00,233.73,233.89,233.65,233.72,8224.0,190.9604,191.0911,190.895,190.9522,8224.0
2020-10-21 13:50:00,233.83,233.95,233.34,233.49,2895.0,191.0421,191.1401,190.6418,190.7643,2895.0
2020-10-21 14:00:00,233.41,233.7,233.41,233.57,1762.0,190.6989,190.9359,190.6989,190.8297,1762.0
2020-10-21 14:10:00,233.65,233.8,233.61,233.71,4406.0,190.895,191.0176,190.8624,190.9441,4406.0
2020-10-21 14:20:00,233.75,234.03,233.67,233.96,2300.0,190.9767,191.2055,190.9114,191.1483,2300.0
2020-10-21 14:30:00,233.87,233.97,233.53,233.53,7193.0,191.0748,191.1565,190.797,190.797,7193.0
2020-10-21 14:40:00,233.53,233.63,233.36,233.36,3727.0,190.797,190.8787,190.6581,190.6581,3727.0
2020-10-21 14:50:00,233.38,233.44,233.08,233.25,6365.0,190.6744,190.7235,190.4293,190.5682,6365.0
2020-10-21 15:00:00,233.24,233.28,232.57,232.62,5866.0,190.5601,190.5927,190.0127,190.0535,5866.0
2020-10-21 15:10:00,232.72,232.76,232.28,232.36,5226.0,190.1352,190.1679,189.7757,189.8411,5226.0
2020-10-21 15:20:00,232.41,232.72,232.39,232.72,5394.0,189.8819,190.1352,189.8656,190.1352,5394.0
2020-10-21 15:30:00,232.67,232.87,232.33,232.48,8819.0,190.0944,190.2578,189.8166,189.9391,8819.0
2020-10-21 15:40:00,232.48,232.5,232.18,232.23,11990.0,189.9391,189.9555,189.694,189.7349,11990.0
2020-10-21 15:50:00,232.24,233.33,232.24,233.01,82841.0,189.743,190.6336,189.743,190.3721,82841.0
2020-10-22 09:30:00,232.79,232.79,231.96,232.36,6147.0,190.1924,190.1924,189.5143,189.8411,6147.0
2020-10-22 09:40:00,233.3,233.3,231.79,232.56,1917.0,190.6091,190.6091,189.3754,190.0045,1917.0
2020-10-22 09:50:00,232.67,232.67,232.43,232.43,1538.0,190.0944,190.0944,189.8983,189.8983,1538.0
2020-10-22 10:00:00,232.55,232.64,232.15,232.18,2502.0,189.9963,190.0698,189.6695,189.694,2502.0
2020-10-22 10:10:00,232.27,232.99,232.05,232.6,7111.0,189.7676,190.3558,189.5878,190.0372,7111.0
2020-10-22 10:20:00,232.53,232.53,231.94,232.16,2717.0,189.98,189.98,189.4979,189.6777,2717.0
2020-10-22 10:30:00,232.29,232.97,232.29,232.78,3980.0,189.7839,190.3395,189.7839,190.1842,3980.0
2020-10-22 10:40:00,232.65,232.73,232.14,232.73,1508.0,190.078,190.1434,189.6613,190.1434,1508.0
2020-10-22 10:50:00,232.75,233.66,232.62,233.66,3149.0,190.1597,190.9032,190.0535,190.9032,3149.0
2020-10-22 11:00:00,233.63,233.8,233.06,233.36,11833.0,190.8787,191.0176,190.413,190.6581,11833.0
2020-10-22 11:10:00,233.59,233.9,233.22,233.7,4170.0,190.846,191.0993,190.5437,190.9359,4170.0
2020-10-22 11:20:00,233.84,234.33,233.77,233.8,4128.0,191.0503,191.4506,190.9931,191.0176,4128.0
2020-10-22 11:30:00,233.88,233.88,232.86,233.35,3811.0,191.0829,191.0829,190.2496,190.6499,3811.0
2020-10-22 11:40:00,233.29,233.88,233.29,233.7,2523.0,190.6009,191.0829,190.6009,190.9359,2523.0
2020-10-22 11:50:00,233.49,233.49,232.88,232.96,1607.0,190.7643,190.7643,190.2659,190.3313,1607.0
2020-10-22 12:00:00,233.23,233.87,233.23,233.86,1755.0,190.5519,191.0748,190.5519,191.0666,1755.0
2020-10-22 12:10:00,233.96,234.4,233.89,234.33,2448.0,191.1483,191.5078,191.0911,191.4506,2448.0
2020-10-22 12:20:00,234.34,234.34,233.89,233.95,3856.0,191.4588,191.4588,191.0911,191.1401,3856.0
2020-10-22 12:30:00,233.84,234.26,233.52,234.26,15751.0,191.0503,191.3934,190.7888,191.3934,15751.0
2020-10-22 12:40:00,234.23,234.62,234.18,234.62,4851.0,191.3689,191.6875,191.328,191.6875,4851.0
2020-10-22 12:50:00,234.74,234.93,234.57,234.87,2052.0,191.7856,191.9408,191.6467,191.8918,2052.0
2020-10-22 13:00:00,234.91,234.91,234.19,234.48,3236.0,191.9245,191.9245,191.3362,191.5732,3236.0
2020-10-22 13:10:00,234.78,235.39,234.78,235.19,2304.0,191.8183,192.3166,191.8183,192.1532,2304.0
2020-10-22 13:20:00,235.14,235.3,235.01,235.01,2467.0,192.1124,192.2431,192.0062,192.0062,2467.0
2020-10-22 13:30:00,235.21,235.26,234.91,235.12,2425.0,192.1696,192.2104,191.9245,192.096,2425.0
2020-10-22 13:40:00,235.02,235.14,234.93,235.03,2288.0,192.0143,192.1124,191.9408,192.0225,2288.0
2020-10-22 13:50:00,235.11,235.34,234.97,235.23,9608.0,192.0879,192.2758,191.9735,192.1859,9608.0
2020-10-22 14:00:00,235.34,235.42,235.2,235.2,2166.0,192.2758,192.3411,192.1614,192.1614,2166.0
2020-10-22 14:10:00,235.2,235.5,234.99,235.29,4006.0,192.1614,192.4065,191.9898,192.2349,4006.0
2020-10-22 14:20:00,235.23,235.29,234.93,234.93,2300.0,192.1859,192.2349,191.9408,191.9408,2300.0
2020-10-22 14:30:00,234.9,235.16,234.79,234.83,3730.0,191.9163,192.1287,191.8264,191.8591,3730.0
2020-10-22 14:40:00,234.8,234.82,234.48,234.73,3699.0,191.8346,191.8509,191.5732,191.7774,3699.0
2020-10-22 14:50:00,234.8,234.93,234.62,234.63,5028.0,191.8346,191.9408,191.6875,191.6957,5028.0
2020-10-22 15:00:00,234.55,234.69,233.91,234.05,3287.0,191.6303,191.7447,191.1075,191.2218,3287.0
2020-10-22 15:10:00,233.93,234.72,233.93,234.63,9179.0,191.1238,191.7692,191.1238,191.6957,9179.0
2020-10-22 15:20:00,234.63,234.67,234.51,234.57,1790.0,191.6957,191.7284,191.5977,191.6467,1790.0
2020-10-22 15:30:00,234.77,234.79,234.64,234.7,8050.0,191.8101,191.8264,191.7039,191.7529,8050.0
2020-10-22 15:40:00,234.79,235.57,234.72,235.45,10913.0,191.8264,192.4637,191.7692,192.3657,10913.0
2020-10-22 15:50:00,235.45,235.79,235.13,235.34,51731.0,192.3657,192.6434,192.1042,192.2758,51731.0
2020-10-23 09:30:00,236.11,236.38,235.5,236.28,4758.0,192.9049,193.1255,192.4065,193.0438,4758.0
2020-10-23 09:40:00,236.15,236.15,235.34,235.35,692.0,192.9376,192.9376,192.2758,192.284,692.0
2020-10-23 09:50:00,235.85,236.81,235.69,236.81,3989.0,192.6925,193.4768,192.5617,193.4768,3989.0
2020-10-23 10:00:00,236.44,236.72,235.75,236.01,7837.0,193.1745,193.4033,192.6108,192.8232,7837.0
2020-10-23 10:10:00,236.2,236.21,235.62,235.62,1000.0,192.9784,192.9866,192.5045,192.5045,1000.0
2020-10-23 10:20:00,235.51,235.71,235.41,235.57,1819.0,192.4147,192.5781,192.333,192.4637,1819.0
2020-10-23 10:30:00,235.49,235.84,235.32,235.33,3155.0,192.3983,192.6843,192.2594,192.2676,3155.0
2020-10-23 10:40:00,235.1,235.27,234.87,235.16,2697.0,192.0797,192.2186,191.8918,192.1287,2697.0
2020-10-23 10:50:00,235.03,235.78,235.03,235.59,28759.0,192.0225,192.6353,192.0225,192.48,28759.0
2020-10-23 11:00:00,235.49,235.9,235.4,235.85,2200.0,192.3983,192.7333,192.3248,192.6925,2200.0
2020-10-23 11:10:00,235.77,236.46,235.77,236.21,3331.0,192.6271,193.1908,192.6271,192.9866,3331.0
2020-10-23 11:20:00,236.37,236.37,235.71,235.8,2100.0,193.1173,193.1173,192.5781,192.6516,2100.0
2020-10-23 11:30:00,235.76,236.25,235.55,235.82,3911.0,192.6189,193.0193,192.4474,192.6679,3911.0
2020-10-23 11:40:00,235.92,236.11,235.7,235.77,27308.0,192.7497,192.9049,192.5699,192.6271,27308.0
2020-10-23 11:50:00,235.9,236.06,235.6,235.61,12912.0,192.7333,192.864,192.4882,192.4964,12912.0
2020-10-23 12:00:00,235.61,235.92,235.29,235.29,3200.0,192.4964,192.7497,192.2349,192.2349,3200.0
2020-10-23 12:10:00,235.12,235.42,235.01,235.18,4321.0,192.096,192.3411,192.0062,192.1451,4321.0
2020-10-23 12:20:00,235.35,235.35,235.09,235.27,2170.0,192.284,192.284,192.0715,192.2186,2170.0
2020-10-23 12:30:00,235.2,235.29,234.73,234.75,4769.0,192.1614,192.2349,191.7774,191.7937,4769.0
2020-10-23 12:40:00,234.8,234.89,234.41,234.41,5189.0,191.8346,191.9081,191.516,191.516,5189.0
2020-10-23 12:50:00,234.38,234.46,233.9,234.09,2713.0,191.4915,191.5568,191.0993,191.2545,2713.0
2020-10-23 13:00:00,234.11,234.45,234.1,234.44,5722.0,191.2709,191.5486,191.2627,191.5405,5722.0
2020-10-23 13:10:00,234.68,234.96,234.61,234.78,4287.0,191.7366,191.9653,191.6794,191.8183,4287.0
2020-10-23 13:20:00,234.79,235.4,234.69,235.29,1849.0,191.8264,192.3248,191.7447,192.2349,1849.0
2020-10-23 13:30:00,235.41,235.68,235.33,235.43,2440.0,192.333,192.5536,192.2676,192.3493,2440.0
2020-10-23 13:40:00,235.41,235.44,235.17,235.35,2150.0,192.333,192.3575,192.1369,192.284,2150.0
2020-10-23 13:50:00,235.35,235.35,234.99,235.2,4326.0,192.284,192.284,191.9898,192.1614,4326.0
2020-10-23 14:00:00,235.18,235.45,235.02,235.45,7757.0,192.1451,192.3657,192.0143,192.3657,7757.0
2020-10-23 14:10:00,235.48,235.94,235.41,235.68,4165.0,192.3902,192.766,192.333,192.5536,4165.0
2020-10-23 14:20:00,235.78,235.88,235.63,235.69,1748.0,192.6353,192.717,192.5127,192.5617,1748.0
2020-10-23 14:30:00,235.65,235.65,235.06,235.06,3833.0,192.5291,192.5291,192.047,192.047,3833.0
2020-10-23 14:40:00,235.11,235.55,234.89,235.43,4911.0,192.0879,192.4474,191.9081,192.3493,4911.0
2020-10-23 14:50:00,235.38,235.53,235.04,235.43,3662.0,192.3085,192.431,192.0307,192.3493,3662.0
2020-10-23 15:00:00,235.43,235.51,234.99,235.1,8811.0,192.3493,192.4147,191.9898,192.0797,8811.0
2020-10-23 15:10:00,235.27,235.65,235.27,235.41,3900.0,192.2186,192.5291,192.2186,192.333,3900.0
2020-10-23 15:20:00,235.36,235.5,235.34,235.34,8759.0,192.2921,192.4065,192.2758,192.2758,8759.0
2020-10-23 15:30:00,235.35,235.82,235.35,235.58,7953.0,192.284,192.6679,192.284,192.4719,7953.0
2020-10-23 15:40:00,235.59,235.93,235.59,235.79,8253.0,192.48,192.7578,192.48,192.6434,8253.0
2020-10-23 15:50:00,235.96,236.34,235.59,235.92,25313.0,192.7823,193.0928,192.48,192.7497,25313.0
2020-10-26 09:30:00,234.38,234.5,233.39,233.88,5355.0,191.4915,191.5895,190.6826,191.0829,5355.0
2020-10-26 09:40:00,234.25,234.55,233.58,233.72,6219.0,191.3852,191.6303,190.8378,190.9522,6219.0
2020-10-26 09:50:00,233.67,234.27,233.5,234.2,6418.0,190.9114,191.4016,190.7725,191.3444,6418.0
2020-10-26 10:00:00,233.95,235.21,233.73,234.68,12695.0,191.1401,192.1696,190.9604,191.7366,12695.0
2020-10-26 10:10:00,234.64,234.64,234.13,234.39,3130.0,191.7039,191.7039,191.2872,191.4996,3130.0
2020-10-26 10:20:00,234.44,234.83,234.05,234.59,43914.0,191.5405,191.8591,191.2218,191.663,43914.0
2020-10-26 10:30:00,234.5,234.5,233.77,234.09,3291.0,191.5895,191.5895,190.9931,191.2545,3291.0
2020-10-26 10:40:00,234.03,234.32,233.67,233.99,7096.0,191.2055,191.4424,190.9114,191.1728,7096.0
2020-10-26 10:50:00,234.02,234.36,233.87,233.88,3611.0,191.1973,191.4751,191.0748,191.0829,3611.0
2020-10-26 11:00:00,233.91,234.4,233.76,234.14,5620.0,191.1075,191.5078,190.9849,191.2954,5620.0
2020-10-26 11:10:00,234.25,234.7,234.0,234.14,10650.0,191.3852,191.7529,191.181,191.2954,10650.0
2020-10-26 11:20:00,234.06,234.73,234.05,234.73,4774.0,191.23,191.7774,191.2218,191.7774,4774.0
2020-10-26 11:30:00,234.57,234.76,234.34,234.76,2782.0,191.6467,191.8019,191.4588,191.8019,2782.0
2020-10-26 11:40:00,234.75,235.96,234.69,235.87,21094.0,191.7937,192.7823,191.7447,192.7088,21094.0
2020-10-26 11:50:00,235.9,235.96,235.64,235.69,2867.0,192.7333,192.7823,192.5209,192.5617,2867.0
2020-10-26 12:00:00,235.7,235.92,235.52,235.69,10874.0,192.5699,192.7497,192.4228,192.5617,10874.0
2020-10-26 12:10:00,235.71,236.03,235.51,236.01,1889.0,192.5781,192.8395,192.4147,192.8232,1889.0
2020-10-26 12:20:00,236.01,236.14,235.64,235.65,3102.0,192.8232,192.9294,192.5209,192.5291,3102.0
2020-10-26 12:30:00,235.5,235.77,234.99,235.26,7642.0,192.4065,192.6271,191.9898,192.2104,7642.0
2020-10-26 12:40:00,235.33,236.29,235.33,236.15,4722.0,192.2676,193.0519,192.2676,192.9376,4722.0
2020-10-26 12:50:00,236.16,236.65,236.07,236.14,1911.0,192.9457,193.3461,192.8722,192.9294,1911.0
2020-10-26 13:00:00,236.15,236.33,235.91,236.33,4077.0,192.9376,193.0846,192.7415,193.0846,4077.0
2020-10-26 13:10:00,236.19,236.44,235.6,235.78,5952.0,192.9702,193.1745,192.4882,192.6353,5952.0
2020-10-26 13:20:00,235.79,236.16,235.65,235.96,54609.0,192.6434,192.9457,192.5291,192.7823,54609.0
2020-10-26 13:30:00,235.9,236.32,235.72,236.32,6378.0,192.7333,193.0765,192.5862,193.0765,6378.0
2020-10-26 13:40:00,236.39,236.79,236.39,236.71,2657.0,193.1336,193.4605,193.1336,193.3951,2657.0
2020-10-26 13:50:00,236.85,236.95,236.6,236.92,1742.0,193.5095,193.5912,193.3052,193.5667,1742.0
2020-10-26 14:00:00,236.74,236.99,236.69,236.83,3811.0,193.4196,193.6239,193.3788,193.4931,3811.0
2020-10-26 14:10:00,236.77,236.78,236.4,236.61,6508.0,193.4441,193.4523,193.1418,193.3134,6508.0
2020-10-26 14:20:00,236.57,236.77,236.25,236.77,5699.0,193.2807,193.4441,193.0193,193.4441,5699.0
2020-10-26 14:30:00,237.02,237.02,236.57,236.63,2532.0,193.6484,193.6484,193.2807,193.3297,2532.0
2020-10-26 14:40:00,236.32,236.62,236.17,236.33,2709.0,193.0765,193.3216,192.9539,193.0846,2709.0
2020-10-26 14:50:00,236.43,236.57,236.0,236.0,2495.0,193.1663,193.2807,192.815,192.815,2495.0
2020-10-26 15:00:00,235.99,236.48,235.88,235.96,8335.0,192.8068,193.2072,192.717,192.7823,8335.0
2020-10-26 15:10:00,236.04,236.15,235.92,236.08,8043.0,192.8477,192.9376,192.7497,192.8804,8043.0
2020-10-26 15:20:00,236.11,236.33,235.87,235.87,8410.0,192.9049,193.0846,192.7088,192.7088,8410.0
2020-10-26 15:30:00,235.92,236.16,235.8,235.83,8571.0,192.7497,192.9457,192.6516,192.6761,8571.0
2020-10-26 15:40:00,235.76,235.91,235.57,235.69,13884.0,192.6189,192.7415,192.4637,192.5617,13884.0
2020-10-26 15:50:00,235.62,236.91,235.6,236.36,81419.0,192.5045,193.5585,192.4882,193.1091,81419.0
2020-10-27 09:30:00,237.24,237.94,235.6,237.83,38395.0,193.8281,194.4,192.4882,194.3101,38395.0
2020-10-27 09:40:00,237.75,237.75,236.59,237.04,3339.0,194.2448,194.2448,193.297,193.6647,3339.0
2020-10-27 09:50:00,237.25,238.22,237.18,238.18,3413.0,193.8363,194.6288,193.7791,194.5961,3413.0
2020-10-27 10:00:00,238.01,239.1,237.98,238.97,31384.0,194.4572,195.3478,194.4327,195.2415,31384.0
2020-10-27 10:10:00,238.93,239.4,238.5,239.25,7645.0,195.2089,195.5929,194.8575,195.4703,7645.0
2020-10-27 10:20:00,239.25,239.4,238.41,238.72,8469.0,195.4703,195.5929,194.784,195.0373,8469.0
2020-10-27 10:30:00,238.43,238.82,238.09,238.51,4016.0,194.8004,195.119,194.5226,194.8657,4016.0
2020-10-27 10:40:00,238.36,238.45,237.62,238.03,7787.0,194.7432,194.8167,194.1386,194.4735,7787.0
2020-10-27 10:50:00,237.74,237.74,236.51,236.7,18455.0,194.2366,194.2366,193.2317,193.3869,18455.0
2020-10-27 11:00:00,236.8,236.9,236.43,236.79,4107.0,193.4686,193.5503,193.1663,193.4605,4107.0
2020-10-27 11:10:00,236.68,237.62,236.36,237.62,14953.0,193.3706,194.1386,193.1091,194.1386,14953.0
2020-10-27 11:20:00,237.66,238.12,237.2,237.29,8626.0,194.1713,194.5471,193.7954,193.869,8626.0
2020-10-27 11:30:00,237.49,237.58,236.85,237.16,2800.0,194.0324,194.1059,193.5095,193.7627,2800.0
2020-10-27 11:40:00,237.36,237.62,236.9,237.47,3600.0,193.9261,194.1386,193.5503,194.016,3600.0
2020-10-27 11:50:00,237.4,237.54,237.21,237.52,11479.0,193.9588,194.0732,193.8036,194.0569,11479.0
2020-10-27 12:00:00,237.49,237.61,237.13,237.51,4739.0,194.0324,194.1304,193.7382,194.0487,4739.0
2020-10-27 12:10:00,237.5,237.73,237.39,237.5,3200.0,194.0405,194.2284,193.9507,194.0405,3200.0
2020-10-27 12:20:00,237.48,237.66,237.44,237.46,4085.0,194.0242,194.1713,193.9915,194.0079,4085.0
2020-10-27 12:30:00,237.5,237.5,237.21,237.42,5474.0,194.0405,194.0405,193.8036,193.9752,5474.0
2020-10-27 12:40:00,237.49,237.49,237.31,237.36,7200.0,194.0324,194.0324,193.8853,193.9261,7200.0
2020-10-27 12:50:00,237.38,237.38,237.1,237.23,7702.0,193.9425,193.9425,193.7137,193.8199,7702.0
2020-10-27 13:00:00,237.23,237.42,237.22,237.25,2452.0,193.8199,193.9752,193.8118,193.8363,2452.0
2020-10-27 13:10:00,237.3,237.37,236.99,237.21,5715.0,193.8771,193.9343,193.6239,193.8036,5715.0
2020-10-27 13:20:00,237.2,237.91,236.92,237.91,10013.0,193.7954,194.3755,193.5667,194.3755,10013.0
2020-10-27 13:30:00,237.92,238.12,237.66,237.67,6949.0,194.3837,194.5471,194.1713,194.1794,6949.0
2020-10-27 13:40:00,237.6,237.68,237.32,237.61,2456.0,194.1222,194.1876,193.8935,194.1304,2456.0
2020-10-27 13:50:00,237.74,237.75,237.27,237.27,4009.0,194.2366,194.2448,193.8526,193.8526,4009.0
2020-10-27 14:00:00,237.41,237.51,237.17,237.26,3646.0,193.967,194.0487,193.7709,193.8444,3646.0
2020-10-27 14:10:00,237.16,237.43,236.93,236.93,4730.0,193.7627,193.9833,193.5748,193.5748,4730.0
2020-10-27 14:20:00,236.96,237.23,236.9,236.94,4239.0,193.5993,193.8199,193.5503,193.583,4239.0
2020-10-27 14:30:00,236.95,237.32,236.89,237.07,11860.0,193.5912,193.8935,193.5422,193.6892,11860.0
2020-10-27 14:40:00,237.24,237.24,236.68,237.06,4757.0,193.8281,193.8281,193.3706,193.681,4757.0
2020-10-27 14:50:00,237.12,237.18,236.92,237.02,3548.0,193.7301,193.7791,193.5667,193.6484,3548.0
2020-10-27 15:00:00,236.91,237.01,236.37,236.57,5361.0,193.5585,193.6402,193.1173,193.2807,5361.0
2020-10-27 15:10:00,236.65,236.71,236.4,236.56,4430.0,193.3461,193.3951,193.1418,193.2725,4430.0
2020-10-27 15:20:00,236.63,236.85,236.46,236.49,14864.0,193.3297,193.5095,193.1908,193.2153,14864.0
2020-10-27 15:30:00,236.48,236.68,236.31,236.33,11732.0,193.2072,193.3706,193.0683,193.0846,11732.0
2020-10-27 15:40:00,236.39,236.6,235.2,235.55,15922.0,193.1336,193.3052,192.1614,192.4474,15922.0
2020-10-27 15:50:00,235.56,235.73,234.57,234.73,81955.0,192.4555,192.5944,191.6467,191.7774,81955.0
2020-10-28 09:30:00,231.97,234.06,231.25,234.06,10194.0,189.5225,191.23,188.9342,191.23,10194.0
2020-10-28 09:40:00,234.38,234.38,233.51,233.51,2168.0,191.4915,191.4915,190.7806,190.7806,2168.0
2020-10-28 09:50:00,234.01,234.79,233.65,233.79,9224.0,191.1892,191.8264,190.895,191.0094,9224.0
2020-10-28 10:00:00,233.39,233.39,232.57,233.23,4334.0,190.6826,190.6826,190.0127,190.5519,4334.0
2020-10-28 10:10:00,233.52,234.01,233.28,233.28,6140.0,190.7888,191.1892,190.5927,190.5927,6140.0
2020-10-28 10:20:00,233.1,233.63,232.72,232.91,4478.0,190.4457,190.8787,190.1352,190.2904,4478.0
2020-10-28 10:30:00,233.29,233.44,232.84,232.84,6984.0,190.6009,190.7235,190.2333,190.2333,6984.0
2020-10-28 10:40:00,232.59,232.66,232.13,232.13,3369.0,190.029,190.0862,189.6532,189.6532,3369.0
2020-10-28 10:50:00,231.88,232.21,231.37,231.8,4611.0,189.4489,189.7185,189.0322,189.3836,4611.0
2020-10-28 11:00:00,231.5,231.7,231.01,231.2,6459.0,189.1385,189.3019,188.7381,188.8934,6459.0
2020-10-28 11:10:00,231.28,231.28,230.37,231.11,24710.0,188.9587,188.9587,188.2152,188.8198,24710.0
2020-10-28 11:20:00,231.07,231.25,230.59,230.59,4796.0,188.7871,188.9342,188.395,188.395,4796.0
2020-10-28 11:30:00,230.73,231.46,230.48,231.46,3453.0,188.5094,189.1058,188.3051,189.1058,3453.0
2020-10-28 11:40:00,231.08,231.48,230.89,231.22,3215.0,188.7953,189.1221,188.6401,188.9097,3215.0
2020-10-28 11:50:00,231.38,231.8,231.37,231.45,2813.0,189.0404,189.3836,189.0322,189.0976,2813.0
2020-10-28 12:00:00,231.62,231.79,231.51,231.59,2364.0,189.2365,189.3754,189.1466,189.212,2364.0
2020-10-28 12:10:00,231.51,231.55,231.22,231.3,2440.0,189.1466,189.1793,188.9097,188.9751,2440.0
2020-10-28 12:20:00,231.38,231.56,231.05,231.27,3605.0,189.0404,189.1875,188.7708,188.9505,3605.0
2020-10-28 12:30:00,231.09,231.11,229.27,229.28,3791.0,188.8035,188.8198,187.3165,187.3247,3791.0
2020-10-28 12:40:00,229.14,229.5,229.09,229.5,3929.0,187.2103,187.5044,187.1695,187.5044,3929.0
2020-10-28 12:50:00,229.39,229.98,229.26,229.96,2996.0,187.4146,187.8966,187.3083,187.8803,2996.0
2020-10-28 13:00:00,229.79,229.9,229.54,229.54,4002.0,187.7414,187.8312,187.5371,187.5371,4002.0
2020-10-28 13:10:00,229.5,229.86,229.15,229.86,7541.0,187.5044,187.7986,187.2185,187.7986,7541.0
2020-10-28 13:20:00,229.81,230.64,229.81,230.64,4423.0,187.7577,188.4358,187.7577,188.4358,4423.0
2020-10-28 13:30:00,230.64,230.88,230.33,230.81,5267.0,188.4358,188.6319,188.1825,188.5747,5267.0
2020-10-28 13:40:00,230.74,230.83,230.14,230.45,4246.0,188.5175,188.5911,188.0273,188.2806,4246.0
2020-10-28 13:50:00,230.26,230.36,229.96,230.2,2947.0,188.1254,188.2071,187.8803,188.0763,2947.0
2020-10-28 14:00:00,230.21,230.21,229.79,229.79,3857.0,188.0845,188.0845,187.7414,187.7414,3857.0
2020-10-28 14:10:00,229.69,229.91,229.63,229.8,5350.0,187.6597,187.8394,187.6106,187.7495,5350.0
2020-10-28 14:20:00,229.74,230.67,229.73,230.67,3182.0,187.7005,188.4603,187.6923,188.4603,3182.0
2020-10-28 14:30:00,230.62,230.78,230.09,230.23,7491.0,188.4195,188.5502,187.9865,188.1008,7491.0
2020-10-28 14:40:00,230.39,231.19,230.38,231.16,6687.0,188.2316,188.8852,188.2234,188.8607,6687.0
2020-10-28 14:50:00,231.26,231.45,230.88,231.32,10836.0,188.9424,189.0976,188.6319,188.9914,10836.0
2020-10-28 15:00:00,231.34,231.34,230.92,231.07,4610.0,189.0077,189.0077,188.6646,188.7871,4610.0
2020-10-28 15:10:00,231.04,231.3,230.9,231.25,3703.0,188.7626,188.9751,188.6482,188.9342,3703.0
2020-10-28 15:20:00,231.27,232.11,231.17,231.79,3866.0,188.9505,189.6368,188.8688,189.3754,3866.0
2020-10-28 15:30:00,231.86,232.16,231.73,231.73,8741.0,189.4326,189.6777,189.3264,189.3264,8741.0
2020-10-28 15:40:00,231.85,232.03,231.5,232.0,12758.0,189.4244,189.5715,189.1385,189.547,12758.0
2020-10-28 15:50:00,231.99,232.02,230.83,231.31,86651.0,189.5388,189.5633,188.5911,188.9832,86651.0
2020-10-29 09:30:00,232.13,232.52,230.83,231.99,10977.0,189.6532,189.9718,188.5911,189.5388,10977.0
2020-10-29 09:40:00,231.75,232.42,230.64,232.42,28505.0,189.3427,189.8901,188.4358,189.8901,28505.0
2020-10-29 09:50:00,231.71,233.26,231.28,232.43,14040.0,189.31,190.5764,188.9587,189.8983,14040.0
2020-10-29 10:00:00,232.43,233.14,232.09,232.8,7239.0,189.8983,190.4784,189.6205,190.2006,7239.0
2020-10-29 10:10:00,233.0,233.48,232.54,233.06,12958.0,190.364,190.7561,189.9881,190.413,12958.0
2020-10-29 10:20:00,232.91,232.99,232.38,232.47,4876.0,190.2904,190.3558,189.8574,189.931,4876.0
2020-10-29 10:30:00,232.56,232.71,231.96,232.33,5618.0,190.0045,190.127,189.5143,189.8166,5618.0
2020-10-29 10:40:00,232.35,233.43,232.2,232.68,9218.0,189.8329,190.7153,189.7104,190.1025,9218.0
2020-10-29 10:50:00,232.9,232.95,231.83,231.83,6785.0,190.2823,190.3231,189.4081,189.4081,6785.0
2020-10-29 11:00:00,232.03,232.28,231.51,232.03,6643.0,189.5715,189.7757,189.1466,189.5715,6643.0
2020-10-29 11:10:00,231.84,232.67,231.56,232.67,5024.0,189.4162,190.0944,189.1875,190.0944,5024.0
2020-10-29 11:20:00,232.56,233.23,232.47,232.77,38375.0,190.0045,190.5519,189.931,190.1761,38375.0
2020-10-29 11:30:00,232.63,233.48,232.27,233.48,5905.0,190.0617,190.7561,189.7676,190.7561,5905.0
2020-10-29 11:40:00,233.37,233.48,232.58,233.01,5599.0,190.6663,190.7561,190.0208,190.3721,5599.0
2020-10-29 11:50:00,233.14,233.14,232.12,232.14,2290.0,190.4784,190.4784,189.645,189.6613,2290.0
2020-10-29 12:00:00,232.04,232.24,231.97,232.09,2205.0,189.5796,189.743,189.5225,189.6205,2205.0
2020-10-29 12:10:00,232.13,232.46,232.07,232.13,2334.0,189.6532,189.9228,189.6042,189.6532,2334.0
2020-10-29 12:20:00,232.09,232.27,231.7,232.06,29428.0,189.6205,189.7676,189.3019,189.596,29428.0
2020-10-29 12:30:00,232.02,232.55,232.02,232.29,4095.0,189.5633,189.9963,189.5633,189.7839,4095.0
2020-10-29 12:40:00,232.23,232.31,231.9,232.02,2490.0,189.7349,189.8002,189.4653,189.5633,2490.0
2020-10-29 12:50:00,232.04,232.1,231.76,232.04,2200.0,189.5796,189.6287,189.3509,189.5796,2200.0
2020-10-29 13:00:00,232.17,232.27,231.78,231.78,4955.0,189.6859,189.7676,189.3672,189.3672,4955.0
2020-10-29 13:10:00,231.83,232.11,231.49,231.54,3740.0,189.4081,189.6368,189.1303,189.1711,3740.0
2020-10-29 13:20:00,231.62,232.05,231.52,231.96,4297.0,189.2365,189.5878,189.1548,189.5143,4297.0
2020-10-29 13:30:00,231.97,232.42,231.93,232.26,8103.0,189.5225,189.8901,189.4898,189.7594,8103.0
2020-10-29 13:40:00,232.27,233.01,232.25,232.94,9123.0,189.7676,190.3721,189.7512,190.315,9123.0
2020-10-29 13:50:00,233.01,233.47,233.0,233.02,12893.0,190.3721,190.748,190.364,190.3803,12893.0
2020-10-29 14:00:00,233.2,233.87,233.15,233.79,7438.0,190.5274,191.0748,190.4865,191.0094,7438.0
2020-10-29 14:10:00,233.83,233.93,233.25,233.93,11321.0,191.0421,191.1238,190.5682,191.1238,11321.0
2020-10-29 14:20:00,233.78,234.11,233.47,233.48,10197.0,191.0012,191.2709,190.748,190.7561,10197.0
2020-10-29 14:30:00,233.44,233.53,232.75,232.88,9945.0,190.7235,190.797,190.1597,190.2659,9945.0
2020-10-29 14:40:00,233.11,233.44,232.58,232.58,6044.0,190.4538,190.7235,190.0208,190.0208,6044.0
2020-10-29 14:50:00,232.65,232.89,232.45,232.73,5647.0,190.078,190.2741,189.9146,190.1434,5647.0
2020-10-29 15:00:00,232.59,232.85,231.77,231.82,12328.0,190.029,190.2414,189.359,189.3999,12328.0
2020-10-29 15:10:00,231.81,231.88,231.34,231.62,18893.0,189.3917,189.4489,189.0077,189.2365,18893.0
2020-10-29 15:20:00,231.52,231.68,231.46,231.54,33522.0,189.1548,189.2855,189.1058,189.1711,33522.0
2020-10-29 15:30:00,231.59,231.66,231.01,231.38,32250.0,189.212,189.2692,188.7381,189.0404,32250.0
2020-10-29 15:40:00,231.41,231.66,231.17,231.4,16005.0,189.0649,189.2692,188.8688,189.0568,16005.0
2020-10-29 15:50:00,231.49,231.82,230.86,230.95,134922.0,189.1303,189.3999,188.6156,188.6891,134922.0
2020-10-30 09:30:00,229.84,231.82,229.84,231.13,11968.0,187.7822,189.3999,187.7822,188.8362,11968.0
2020-10-30 09:40:00,231.1,231.59,230.82,231.26,3328.0,188.8116,189.212,188.5829,188.9424,3328.0
2020-10-30 09:50:00,231.26,232.04,231.24,232.0,13387.0,188.9424,189.5796,188.926,189.547,13387.0
2020-10-30 10:00:00,232.21,232.24,231.4,231.51,12474.0,189.7185,189.743,189.0568,189.1466,12474.0
2020-10-30 10:10:00,231.49,231.88,230.76,231.12,35575.0,189.1303,189.4489,188.5339,188.828,35575.0
2020-10-30 10:20:00,231.04,231.04,229.91,229.91,6980.0,188.7626,188.7626,187.8394,187.8394,6980.0
2020-10-30 10:30:00,229.86,230.01,229.18,229.53,3920.0,187.7986,187.9211,187.243,187.5289,3920.0
2020-10-30 10:40:00,228.86,228.99,227.86,228.34,5871.0,186.9815,187.0878,186.1645,186.5567,5871.0
2020-10-30 10:50:00,228.2,229.38,228.2,228.61,3247.0,186.4423,187.4064,186.4423,186.7773,3247.0
2020-10-30 11:00:00,228.62,229.23,228.16,228.18,8216.0,186.7855,187.2838,186.4096,186.426,8216.0
2020-10-30 11:10:00,228.24,229.56,228.01,228.61,7316.0,186.475,187.5534,186.2871,186.7773,7316.0
2020-10-30 11:20:00,228.61,228.84,228.28,228.73,37579.0,186.7773,186.9652,186.5077,186.8753,37579.0
2020-10-30 11:30:00,228.81,230.12,228.8,229.43,6998.0,186.9407,188.011,186.9325,187.4472,6998.0
2020-10-30 11:40:00,229.54,229.56,228.55,229.18,10828.0,187.5371,187.5534,186.7283,187.243,10828.0
2020-10-30 11:50:00,229.37,230.29,229.26,230.19,18193.0,187.3982,188.1499,187.3083,188.0682,18193.0
2020-10-30 12:00:00,230.07,230.71,229.95,230.44,8513.0,187.9701,188.493,187.8721,188.2724,8513.0
2020-10-30 12:10:00,230.32,230.61,230.17,230.27,8534.0,188.1744,188.4113,188.0518,188.1335,8534.0
2020-10-30 12:20:00,230.39,230.4,230.1,230.31,6297.0,188.2316,188.2397,187.9946,188.1662,6297.0
2020-10-30 12:30:00,230.22,230.28,229.76,230.28,7605.0,188.0927,188.1417,187.7169,188.1417,7605.0
2020-10-30 12:40:00,230.25,230.63,230.12,230.62,6068.0,188.1172,188.4277,188.011,188.4195,6068.0
2020-10-30 12:50:00,230.5,230.5,229.8,229.8,11276.0,188.3214,188.3214,187.7495,187.7495,11276.0
2020-10-30 13:00:00,229.72,229.98,229.04,229.14,4770.0,187.6842,187.8966,187.1286,187.2103,4770.0
2020-10-30 13:10:00,229.25,229.61,229.16,229.61,5158.0,187.3002,187.5943,187.2266,187.5943,5158.0
2020-10-30 13:20:00,229.59,229.77,229.25,229.26,6326.0,187.578,187.725,187.3002,187.3083,6326.0
2020-10-30 13:30:00,229.23,229.23,228.48,228.81,6600.0,187.2838,187.2838,186.6711,186.9407,6600.0
2020-10-30 13:40:00,229.03,229.09,228.4,228.93,11025.0,187.1204,187.1695,186.6057,187.0387,11025.0
2020-10-30 13:50:00,228.97,229.42,228.64,229.42,4745.0,187.0714,187.4391,186.8018,187.4391,4745.0
2020-10-30 14:00:00,229.32,229.57,228.74,228.8,8914.0,187.3574,187.5616,186.8835,186.9325,8914.0
2020-10-30 14:10:00,228.7,228.8,228.52,228.54,16405.0,186.8508,186.9325,186.7038,186.7201,16405.0
2020-10-30 14:20:00,228.59,228.64,227.81,228.06,6701.0,186.7609,186.8018,186.1237,186.3279,6701.0
2020-10-30 14:30:00,227.95,228.09,227.46,227.93,6342.0,186.2381,186.3524,185.8377,186.2217,6342.0
2020-10-30 14:40:00,227.99,228.17,227.21,228.17,14850.0,186.2707,186.4178,185.6335,186.4178,14850.0
2020-10-30 14:50:00,227.98,228.15,227.61,227.69,13781.0,186.2626,186.4015,185.9603,186.0256,13781.0
2020-10-30 15:00:00,227.67,228.17,227.45,227.54,9218.0,186.0093,186.4178,185.8296,185.9031,9218.0
2020-10-30 15:10:00,227.56,228.37,227.56,227.87,8569.0,185.9194,186.5812,185.9194,186.1727,8569.0
2020-10-30 15:20:00,227.89,228.49,227.85,228.45,10903.0,186.189,186.6792,186.1564,186.6466,10903.0
2020-10-30 15:30:00,228.34,228.5,227.87,228.08,18786.0,186.5567,186.6874,186.1727,186.3443,18786.0
2020-10-30 15:40:00,228.24,228.94,227.7,228.03,35755.0,186.475,187.0469,186.0338,186.3034,35755.0
2020-10-30 15:50:00,228.05,229.23,227.87,229.21,92921.0,186.3198,187.2838,186.1727,187.2675,92921.0
2020-11-02 09:30:00,231.33,232.1,230.35,230.46,12192.0,188.9996,189.6287,188.1989,188.2888,12192.0
2020-11-02 09:40:00,230.61,232.06,230.2,231.61,5646.0,188.4113,189.596,188.0763,189.2283,5646.0
2020-11-02 09:50:00,231.81,233.31,231.43,232.98,7430.0,189.3917,190.6172,189.0813,190.3476,7430.0
2020-11-02 10:00:00,233.18,234.4,232.96,233.71,12930.0,190.511,191.5078,190.3313,190.9441,12930.0
2020-11-02 10:10:00,233.87,234.11,233.38,233.55,6861.0,191.0748,191.2709,190.6744,190.8133,6861.0
2020-11-02 10:20:00,233.8,234.64,233.47,234.13,11031.0,191.0176,191.7039,190.748,191.2872,11031.0
2020-11-02 10:30:00,233.98,234.14,232.39,232.88,9786.0,191.1646,191.2954,189.8656,190.2659,9786.0
2020-11-02 10:40:00,232.91,233.45,232.15,232.34,13123.0,190.2904,190.7316,189.6695,189.8247,13123.0
2020-11-02 10:50:00,232.52,232.59,231.44,231.6,4747.0,189.9718,190.029,189.0894,189.2202,4747.0
2020-11-02 11:00:00,231.58,232.45,231.58,232.18,4746.0,189.2038,189.9146,189.2038,189.694,4746.0
2020-11-02 11:10:00,232.18,232.6,231.65,232.34,9743.0,189.694,190.0372,189.261,189.8247,9743.0
2020-11-02 11:20:00,232.55,232.87,232.2,232.87,10457.0,189.9963,190.2578,189.7104,190.2578,10457.0
2020-11-02 11:30:00,232.78,233.02,232.45,232.88,8215.0,190.1842,190.3803,189.9146,190.2659,8215.0
2020-11-02 11:40:00,233.05,233.27,232.24,232.49,6871.0,190.4048,190.5846,189.743,189.9473,6871.0
2020-11-02 11:50:00,232.51,232.65,232.18,232.56,5685.0,189.9636,190.078,189.694,190.0045,5685.0
2020-11-02 12:00:00,232.54,232.59,232.31,232.32,10429.0,189.9881,190.029,189.8002,189.8084,10429.0
2020-11-02 12:10:00,232.43,232.5,232.07,232.08,7738.0,189.8983,189.9555,189.6042,189.6123,7738.0
2020-11-02 12:20:00,231.97,232.16,231.85,232.16,3861.0,189.5225,189.6777,189.4244,189.6777,3861.0
2020-11-02 12:30:00,232.18,232.29,231.47,231.47,10409.0,189.694,189.7839,189.1139,189.1139,10409.0
2020-11-02 12:40:00,231.45,231.67,231.36,231.36,5256.0,189.0976,189.2773,189.0241,189.0241,5256.0
2020-11-02 12:50:00,231.28,231.4,230.93,231.19,5935.0,188.9587,189.0568,188.6728,188.8852,5935.0
2020-11-02 13:00:00,231.13,231.21,230.83,230.9,4588.0,188.8362,188.9015,188.5911,188.6482,4588.0
2020-11-02 13:10:00,230.94,231.22,230.5,230.51,12623.0,188.6809,188.9097,188.3214,188.3296,12623.0
2020-11-02 13:20:00,230.46,231.19,230.46,230.66,11545.0,188.2888,188.8852,188.2888,188.4522,11545.0
2020-11-02 13:30:00,230.62,230.78,230.44,230.51,8370.0,188.4195,188.5502,188.2724,188.3296,8370.0
2020-11-02 13:40:00,230.5,230.76,230.41,230.72,5003.0,188.3214,188.5339,188.2479,188.5012,5003.0
2020-11-02 13:50:00,230.7,230.81,230.35,230.52,6464.0,188.4848,188.5747,188.1989,188.3378,6464.0
2020-11-02 14:00:00,230.62,231.08,230.39,230.94,5760.0,188.4195,188.7953,188.2316,188.6809,5760.0
2020-11-02 14:10:00,230.89,230.89,230.52,230.65,9641.0,188.6401,188.6401,188.3378,188.444,9641.0
2020-11-02 14:20:00,230.64,231.39,230.61,231.3,9431.0,188.4358,189.0486,188.4113,188.9751,9431.0
2020-11-02 14:30:00,231.4,231.95,231.35,231.7,6475.0,189.0568,189.5061,189.0159,189.3019,6475.0
2020-11-02 14:40:00,231.85,232.13,231.57,231.91,5619.0,189.4244,189.6532,189.1956,189.4734,5619.0
2020-11-02 14:50:00,231.96,232.46,231.96,232.38,4945.0,189.5143,189.9228,189.5143,189.8574,4945.0
2020-11-02 15:00:00,232.46,232.73,232.29,232.32,6360.0,189.9228,190.1434,189.7839,189.8084,6360.0
2020-11-02 15:10:00,232.38,233.05,232.29,233.05,6302.0,189.8574,190.4048,189.7839,190.4048,6302.0
2020-11-02 15:20:00,232.97,233.09,232.66,232.81,13015.0,190.3395,190.4375,190.0862,190.2087,13015.0
2020-11-02 15:30:00,232.88,233.32,232.45,232.48,15401.0,190.2659,190.6254,189.9146,189.9391,15401.0
2020-11-02 15:40:00,232.54,232.67,232.19,232.41,19212.0,189.9881,190.0944,189.7022,189.8819,19212.0
2020-11-02 15:50:00,232.52,232.83,232.03,232.83,99858.0,189.9718,190.2251,189.5715,190.2251,99858.0
2020-11-03 09:30:00,234.09,234.6,232.53,232.97,11090.0,191.2545,191.6712,189.98,190.3395,11090.0
2020-11-03 09:40:00,233.01,233.55,232.76,233.03,9213.0,190.3721,190.8133,190.1679,190.3885,9213.0
2020-11-03 09:50:00,233.03,233.21,232.37,232.6,7326.0,190.3885,190.5355,189.8493,190.0372,7326.0
2020-11-03 10:00:00,232.35,233.32,232.17,232.95,8015.0,189.8329,190.6254,189.6859,190.3231,8015.0
2020-11-03 10:10:00,232.94,233.76,232.8,233.76,6538.0,190.315,190.9849,190.2006,190.9849,6538.0
2020-11-03 10:20:00,233.87,235.0,233.48,234.36,10002.0,191.0748,191.998,190.7561,191.4751,10002.0
2020-11-03 10:30:00,234.35,234.35,232.98,233.2,6871.0,191.4669,191.4669,190.3476,190.5274,6871.0
2020-11-03 10:40:00,233.74,233.92,233.01,233.43,5380.0,190.9686,191.1156,190.3721,190.7153,5380.0
2020-11-03 10:50:00,233.62,233.99,233.53,233.61,9247.0,190.8705,191.1728,190.797,190.8624,9247.0
2020-11-03 11:00:00,233.61,234.28,233.31,234.13,10118.0,190.8624,191.4097,190.6172,191.2872,10118.0
2020-11-03 11:10:00,234.02,234.26,233.86,234.25,11369.0,191.1973,191.3934,191.0666,191.3852,11369.0
2020-11-03 11:20:00,234.06,234.62,234.03,234.3,11304.0,191.23,191.6875,191.2055,191.4261,11304.0
2020-11-03 11:30:00,234.34,234.49,234.12,234.41,10059.0,191.4588,191.5813,191.279,191.516,10059.0
2020-11-03 11:40:00,234.52,234.79,234.17,234.39,8102.0,191.6058,191.8264,191.3199,191.4996,8102.0
2020-11-03 11:50:00,234.42,234.51,233.5,233.57,7345.0,191.5241,191.5977,190.7725,190.8297,7345.0
2020-11-03 12:00:00,233.65,234.11,233.65,234.11,4401.0,190.895,191.2709,190.895,191.2709,4401.0
2020-11-03 12:10:00,233.96,234.13,233.81,233.89,9549.0,191.1483,191.2872,191.0258,191.0911,9549.0
2020-11-03 12:20:00,233.93,233.97,233.64,233.67,11338.0,191.1238,191.1565,190.8869,190.9114,11338.0
2020-11-03 12:30:00,233.73,234.19,233.62,234.19,7401.0,190.9604,191.3362,190.8705,191.3362,7401.0
2020-11-03 12:40:00,234.27,234.78,234.27,234.37,5717.0,191.4016,191.8183,191.4016,191.4833,5717.0
2020-11-03 12:50:00,234.44,235.0,234.38,234.99,7751.0,191.5405,191.998,191.4915,191.9898,7751.0
2020-11-03 13:00:00,235.05,235.38,234.77,235.38,6924.0,192.0388,192.3085,191.8101,192.3085,6924.0
2020-11-03 13:10:00,235.5,235.74,235.1,235.52,6072.0,192.4065,192.6026,192.0797,192.4228,6072.0
2020-11-03 13:20:00,235.55,235.96,235.43,235.47,5952.0,192.4474,192.7823,192.3493,192.382,5952.0
2020-11-03 13:30:00,235.43,235.6,235.42,235.5,14592.0,192.3493,192.4882,192.3411,192.4065,14592.0
2020-11-03 13:40:00,235.5,235.57,235.27,235.4,11651.0,192.4065,192.4637,192.2186,192.3248,11651.0
2020-11-03 13:50:00,235.47,235.54,234.73,235.07,8010.0,192.382,192.4392,191.7774,192.0552,8010.0
2020-11-03 14:00:00,235.17,235.22,234.84,234.93,6882.0,192.1369,192.1777,191.8673,191.9408,6882.0
2020-11-03 14:10:00,234.99,235.07,234.67,234.75,4039.0,191.9898,192.0552,191.7284,191.7937,4039.0
2020-11-03 14:20:00,234.67,235.06,234.47,235.06,4601.0,191.7284,192.047,191.565,192.047,4601.0
2020-11-03 14:30:00,235.07,235.35,234.96,235.05,5367.0,192.0552,192.284,191.9653,192.0388,5367.0
2020-11-03 14:40:00,235.11,235.31,235.04,235.29,5852.0,192.0879,192.2513,192.0307,192.2349,5852.0
2020-11-03 14:50:00,235.38,235.38,235.07,235.16,5426.0,192.3085,192.3085,192.0552,192.1287,5426.0
2020-11-03 15:00:00,235.18,235.18,234.81,234.96,9565.0,192.1451,192.1451,191.8428,191.9653,9565.0
2020-11-03 15:10:00,235.01,235.21,234.97,235.17,13318.0,192.0062,192.1696,191.9735,192.1369,13318.0
2020-11-03 15:20:00,235.2,235.3,234.99,235.23,5734.0,192.1614,192.2431,191.9898,192.1859,5734.0
2020-11-03 15:30:00,235.29,235.71,235.21,235.56,17369.0,192.2349,192.5781,192.1696,192.4555,17369.0
2020-11-03 15:40:00,235.49,236.23,235.48,235.97,23484.0,192.3983,193.0029,192.3902,192.7905,23484.0
2020-11-03 15:50:00,235.92,236.3,235.33,235.48,63565.0,192.7497,193.0601,192.2676,192.3902,63565.0
2020-11-04 09:30:00,235.33,236.85,234.78,235.88,10771.0,192.2676,193.5095,191.8183,192.717,10771.0
2020-11-04 09:40:00,234.82,238.18,234.82,238.18,7173.0,191.8509,194.5961,191.8509,194.5961,7173.0
2020-11-04 09:50:00,238.03,239.81,238.03,239.67,15873.0,194.4735,195.9278,194.4735,195.8134,15873.0
2020-11-04 10:00:00,239.68,240.75,238.59,238.6,25773.0,195.8216,196.6958,194.9311,194.9392,25773.0
2020-11-04 10:10:00,238.62,239.88,238.54,239.53,5851.0,194.9556,195.985,194.8902,195.6991,5851.0
2020-11-04 10:20:00,239.17,239.39,237.4,237.4,5413.0,195.4049,195.5847,193.9588,193.9588,5413.0
2020-11-04 10:30:00,237.23,237.97,237.23,237.29,10029.0,193.8199,194.4245,193.8199,193.869,10029.0
2020-11-04 10:40:00,237.1,237.1,236.27,236.36,1632.0,193.7137,193.7137,193.0356,193.1091,1632.0
2020-11-04 10:50:00,236.3,237.11,236.23,236.97,3096.0,193.0601,193.7219,193.0029,193.6075,3096.0
2020-11-04 11:00:00,237.05,238.01,237.05,237.64,2325.0,193.6729,194.4572,193.6729,194.1549,2325.0
2020-11-04 11:10:00,237.17,237.25,236.82,237.0,1204.0,193.7709,193.8363,193.485,193.632,1204.0
2020-11-04 11:20:00,237.11,238.13,236.43,238.08,3184.0,193.7219,194.5552,193.1663,194.5144,3184.0
2020-11-04 11:30:00,238.41,238.73,237.81,237.81,5934.0,194.784,195.0455,194.2938,194.2938,5934.0
2020-11-04 11:40:00,237.72,238.17,237.53,238.14,3321.0,194.2203,194.5879,194.065,194.5634,3321.0
2020-11-04 11:50:00,237.98,239.17,237.82,239.17,5382.0,194.4327,195.4049,194.302,195.4049,5382.0
2020-11-04 12:00:00,239.07,239.27,238.7,238.77,5063.0,195.3232,195.4866,195.0209,195.0781,5063.0
2020-11-04 12:10:00,238.76,239.31,238.5,238.79,5790.0,195.07,195.5193,194.8575,195.0945,5790.0
2020-11-04 12:20:00,238.79,239.18,238.77,238.84,5005.0,195.0945,195.4131,195.0781,195.1353,5005.0
2020-11-04 12:30:00,238.86,238.86,238.51,238.55,7065.0,195.1517,195.1517,194.8657,194.8984,7065.0
2020-11-04 12:40:00,238.58,238.72,238.38,238.4,5182.0,194.9229,195.0373,194.7595,194.7758,5182.0
2020-11-04 12:50:00,238.37,238.5,238.17,238.4,5527.0,194.7513,194.8575,194.5879,194.7758,5527.0
2020-11-04 13:00:00,238.37,238.64,238.33,238.5,4887.0,194.7513,194.9719,194.7187,194.8575,4887.0
2020-11-04 13:10:00,238.5,238.62,238.09,238.09,3884.0,194.8575,194.9556,194.5226,194.5226,3884.0
2020-11-04 13:20:00,238.09,238.69,238.08,238.15,4504.0,194.5226,195.0128,194.5144,194.5716,4504.0
2020-11-04 13:30:00,238.15,238.72,238.15,238.53,3854.0,194.5716,195.0373,194.5716,194.8821,3854.0
2020-11-04 13:40:00,238.48,238.64,237.93,237.93,2136.0,194.8412,194.9719,194.3918,194.3918,2136.0
2020-11-04 13:50:00,238.1,238.61,238.1,238.56,2713.0,194.5307,194.9474,194.5307,194.9066,2713.0
2020-11-04 14:00:00,238.61,238.97,238.47,238.84,7364.0,194.9474,195.2415,194.833,195.1353,7364.0
2020-11-04 14:10:00,238.77,239.16,238.72,238.98,7808.0,195.0781,195.3968,195.0373,195.2497,7808.0
2020-11-04 14:20:00,239.11,239.16,238.81,238.97,9525.0,195.3559,195.3968,195.1108,195.2415,9525.0
2020-11-04 14:30:00,238.94,239.25,238.78,238.96,11725.0,195.217,195.4703,195.0863,195.2334,11725.0
2020-11-04 14:40:00,238.91,239.1,238.66,239.0,7299.0,195.1925,195.3478,194.9883,195.2661,7299.0
2020-11-04 14:50:00,238.99,239.23,238.86,239.12,9297.0,195.2579,195.454,195.1517,195.3641,9297.0
2020-11-04 15:00:00,239.0,239.0,237.98,237.99,8743.0,195.2661,195.2661,194.4327,194.4409,8743.0
2020-11-04 15:10:00,237.71,237.94,237.2,237.64,7500.0,194.2121,194.4,193.7954,194.1549,7500.0
2020-11-04 15:20:00,237.65,237.68,237.23,237.23,37097.0,194.1631,194.1876,193.8199,193.8199,37097.0
2020-11-04 15:30:00,237.24,237.27,236.52,236.65,7689.0,193.8281,193.8526,193.2399,193.3461,7689.0
2020-11-04 15:40:00,236.52,236.71,236.12,236.13,16203.0,193.2399,193.3951,192.9131,192.9212,16203.0
2020-11-04 15:50:00,236.23,236.89,235.13,235.36,115389.0,193.0029,193.5422,192.1042,192.2921,115389.0
2020-11-05 09:30:00,234.49,235.96,230.04,235.95,19146.0,191.5813,192.7823,187.9456,192.7742,19146.0
2020-11-05 09:40:00,235.74,236.29,234.9,234.9,6667.0,192.6026,193.0519,191.9163,191.9163,6667.0
2020-11-05 09:50:00,234.53,235.74,232.22,232.91,23836.0,191.614,192.6026,189.7267,190.2904,23836.0
2020-11-05 10:00:00,232.89,232.9,230.69,231.33,11348.0,190.2741,190.2823,188.4767,188.9996,11348.0
2020-11-05 10:10:00,231.47,231.93,230.64,231.69,16893.0,189.1139,189.4898,188.4358,189.2937,16893.0
2020-11-05 10:20:00,231.69,232.1,230.68,231.78,25727.0,189.2937,189.6287,188.4685,189.3672,25727.0
2020-11-05 10:30:00,231.78,231.84,231.3,231.49,31183.0,189.3672,189.4162,188.9751,189.1303,31183.0
2020-11-05 10:40:00,231.49,231.97,231.17,231.97,17308.0,189.1303,189.5225,188.8688,189.5225,17308.0
2020-11-05 10:50:00,231.8,232.32,230.5,230.5,13240.0,189.3836,189.8084,188.3214,188.3214,13240.0
2020-11-05 11:00:00,230.46,230.46,229.21,229.47,10007.0,188.2888,188.2888,187.2675,187.4799,10007.0
2020-11-05 11:10:00,229.52,229.94,229.14,229.87,12314.0,187.5208,187.8639,187.2103,187.8067,12314.0
2020-11-05 11:20:00,229.81,230.17,229.53,229.91,8853.0,187.7577,188.0518,187.5289,187.8394,8853.0
2020-11-05 11:30:00,230.01,230.24,229.71,229.8,20677.0,187.9211,188.109,187.676,187.7495,20677.0
2020-11-05 11:40:00,229.81,231.41,229.8,231.31,13344.0,187.7577,189.0649,187.7495,188.9832,13344.0
2020-11-05 11:50:00,231.33,231.69,231.09,231.25,14230.0,188.9996,189.2937,188.8035,188.9342,14230.0
2020-11-05 12:00:00,231.11,231.11,230.0,230.28,5988.0,188.8198,188.8198,187.9129,188.1417,5988.0
2020-11-05 12:10:00,230.3,230.3,229.09,229.26,15313.0,188.158,188.158,187.1695,187.3083,15313.0
2020-11-05 12:20:00,229.18,230.12,228.83,230.12,22598.0,187.243,188.011,186.957,188.011,22598.0
2020-11-05 12:30:00,230.03,230.19,229.92,230.04,7957.0,187.9374,188.0682,187.8476,187.9456,7957.0
2020-11-05 12:40:00,230.05,230.19,229.88,230.07,19458.0,187.9538,188.0682,187.8149,187.9701,19458.0
2020-11-05 12:50:00,230.09,230.59,230.01,230.09,8886.0,187.9865,188.395,187.9211,187.9865,8886.0
2020-11-05 13:00:00,230.17,230.61,230.15,230.23,8350.0,188.0518,188.4113,188.0355,188.1008,8350.0
2020-11-05 13:10:00,230.25,230.84,230.17,230.55,6871.0,188.1172,188.5992,188.0518,188.3623,6871.0
2020-11-05 13:20:00,230.49,230.58,230.05,230.16,5633.0,188.3133,188.3868,187.9538,188.0437,5633.0
2020-11-05 13:30:00,230.17,230.5,230.17,230.44,7661.0,188.0518,188.3214,188.0518,188.2724,7661.0
2020-11-05 13:40:00,230.45,230.46,230.0,230.17,5598.0,188.2806,188.2888,187.9129,188.0518,5598.0
2020-11-05 13:50:00,230.05,230.35,230.05,230.35,9808.0,187.9538,188.1989,187.9538,188.1989,9808.0
2020-11-05 14:00:00,230.37,231.54,230.37,231.42,8285.0,188.2152,189.1711,188.2152,189.0731,8285.0
2020-11-05 14:10:00,231.16,231.64,231.09,231.56,8388.0,188.8607,189.2528,188.8035,189.1875,8388.0
2020-11-05 14:20:00,231.41,232.53,231.41,232.36,12142.0,189.0649,189.98,189.0649,189.8411,12142.0
2020-11-05 14:30:00,232.38,233.23,232.38,233.02,10328.0,189.8574,190.5519,189.8574,190.3803,10328.0
2020-11-05 14:40:00,232.96,234.0,232.96,233.28,14500.0,190.3313,191.181,190.3313,190.5927,14500.0
2020-11-05 14:50:00,233.24,233.34,232.22,232.77,10316.0,190.5601,190.6418,189.7267,190.1761,10316.0
2020-11-05 15:00:00,232.57,232.83,232.09,232.09,30958.0,190.0127,190.2251,189.6205,189.6205,30958.0
2020-11-05 15:10:00,232.24,232.24,231.57,231.78,6372.0,189.743,189.743,189.1956,189.3672,6372.0
2020-11-05 15:20:00,231.89,232.14,231.83,232.1,5402.0,189.4571,189.6613,189.4081,189.6287,5402.0
2020-11-05 15:30:00,232.01,232.16,231.67,231.93,14934.0,189.5551,189.6777,189.2773,189.4898,14934.0
2020-11-05 15:40:00,231.97,232.11,230.96,230.98,32773.0,189.5225,189.6368,188.6973,188.7136,32773.0
2020-11-05 15:50:00,231.06,231.34,230.28,230.47,47678.0,188.779,189.0077,188.1417,188.2969,47678.0
2020-11-06 09:30:00,231.34,233.18,231.0,233.14,15052.0,189.0077,190.511,188.7299,190.4784,15052.0
2020-11-06 09:40:00,233.26,233.54,232.8,233.22,7150.0,190.5764,190.8052,190.2006,190.5437,7150.0
2020-11-06 09:50:00,233.16,235.25,232.72,235.25,9147.0,190.4947,192.2023,190.1352,192.2023,9147.0
2020-11-06 10:00:00,235.9,237.44,235.34,237.44,7031.0,192.7333,193.9915,192.2758,193.9915,7031.0
2020-11-06 10:10:00,237.35,237.67,236.1,236.47,10637.0,193.918,194.1794,192.8967,193.199,10637.0
2020-11-06 10:20:00,236.28,236.59,235.96,235.98,5498.0,193.0438,193.297,192.7823,192.7987,5498.0
2020-11-06 10:30:00,235.85,236.0,234.65,234.71,9907.0,192.6925,192.815,191.712,191.7611,9907.0
2020-11-06 10:40:00,234.66,234.85,234.41,234.41,2563.0,191.7202,191.8754,191.516,191.516,2563.0
2020-11-06 10:50:00,234.31,234.71,233.53,233.53,1831.0,191.4343,191.7611,190.797,190.797,1831.0
2020-11-06 11:00:00,233.6,233.61,232.82,232.96,8067.0,190.8542,190.8624,190.2169,190.3313,8067.0
2020-11-06 11:10:00,232.93,233.16,232.73,233.09,10310.0,190.3068,190.4947,190.1434,190.4375,10310.0
2020-11-06 11:20:00,233.11,233.13,232.73,232.97,38942.0,190.4538,190.4702,190.1434,190.3395,38942.0
2020-11-06 11:30:00,232.97,234.21,232.97,233.86,7913.0,190.3395,191.3526,190.3395,191.0666,7913.0
2020-11-06 11:40:00,233.86,234.03,232.69,232.87,5681.0,191.0666,191.2055,190.1107,190.2578,5681.0
2020-11-06 11:50:00,232.84,232.93,232.59,232.9,18673.0,190.2333,190.3068,190.029,190.2823,18673.0
2020-11-06 12:00:00,232.78,232.96,232.66,232.81,3910.0,190.1842,190.3313,190.0862,190.2087,3910.0
2020-11-06 12:10:00,232.81,233.11,232.69,232.71,4981.0,190.2087,190.4538,190.1107,190.127,4981.0
2020-11-06 12:20:00,232.71,232.71,232.41,232.44,8382.0,190.127,190.127,189.8819,189.9064,8382.0
2020-11-06 12:30:00,232.46,232.54,232.34,232.45,5313.0,189.9228,189.9881,189.8247,189.9146,5313.0
2020-11-06 12:40:00,232.37,232.37,231.67,231.75,9319.0,189.8493,189.8493,189.2773,189.3427,9319.0
2020-11-06 12:50:00,232.01,232.23,231.85,232.05,5322.0,189.5551,189.7349,189.4244,189.5878,5322.0
2020-11-06 13:00:00,232.05,232.16,231.82,232.11,5840.0,189.5878,189.6777,189.3999,189.6368,5840.0
2020-11-06 13:10:00,232.01,232.36,231.8,232.36,6314.0,189.5551,189.8411,189.3836,189.8411,6314.0
2020-11-06 13:20:00,232.59,232.64,232.25,232.25,6147.0,190.029,190.0698,189.7512,189.7512,6147.0
2020-11-06 13:30:00,232.26,233.31,232.16,232.97,6370.0,189.7594,190.6172,189.6777,190.3395,6370.0
2020-11-06 13:40:00,233.24,233.34,232.26,232.31,25593.0,190.5601,190.6418,189.7594,189.8002,25593.0
2020-11-06 13:50:00,232.2,232.75,232.2,232.75,3600.0,189.7104,190.1597,189.7104,190.1597,3600.0
2020-11-06 14:00:00,232.66,232.66,232.07,232.36,7365.0,190.0862,190.0862,189.6042,189.8411,7365.0
2020-11-06 14:10:00,232.43,232.44,232.1,232.21,5420.0,189.8983,189.9064,189.6287,189.7185,5420.0
2020-11-06 14:20:00,232.32,232.53,231.99,231.99,4949.0,189.8084,189.98,189.5388,189.5388,4949.0
2020-11-06 14:30:00,231.98,231.98,231.23,231.23,4096.0,189.5306,189.5306,188.9179,188.9179,4096.0
2020-11-06 14:40:00,231.16,231.27,230.58,230.58,6741.0,188.8607,188.9505,188.3868,188.3868,6741.0
2020-11-06 14:50:00,230.61,230.61,230.09,230.1,5808.0,188.4113,188.4113,187.9865,187.9946,5808.0
2020-11-06 15:00:00,230.11,230.49,229.8,230.49,9409.0,188.0028,188.3133,187.7495,188.3133,9409.0
2020-11-06 15:10:00,230.37,230.6,230.12,230.49,12027.0,188.2152,188.4031,188.011,188.3133,12027.0
2020-11-06 15:20:00,230.44,230.44,229.85,229.99,7474.0,188.2724,188.2724,187.7904,187.9048,7474.0
2020-11-06 15:30:00,230.1,231.04,229.97,231.03,17335.0,187.9946,188.7626,187.8884,188.7545,17335.0
2020-11-06 15:40:00,231.12,232.29,231.03,232.22,19562.0,188.828,189.7839,188.7545,189.7267,19562.0
2020-11-06 15:50:00,232.23,232.37,231.06,231.33,43015.0,189.7349,189.8493,188.779,188.9996,43015.0
2020-11-09 09:30:00,240.74,240.74,237.42,237.42,42781.0,196.6877,196.6877,193.9752,193.9752,42781.0
2020-11-09 09:40:00,238.03,238.5,236.65,237.26,21704.0,194.4735,194.8575,193.3461,193.8444,21704.0
2020-11-09 09:50:00,237.79,237.94,234.19,234.2,25185.0,194.2775,194.4,191.3362,191.3444,25185.0
2020-11-09 10:00:00,234.22,237.87,234.21,236.72,15240.0,191.3607,194.3428,191.3526,193.4033,15240.0
2020-11-09 10:10:00,236.52,236.71,232.73,233.87,15710.0,193.2399,193.3951,190.1434,191.0748,15710.0
2020-11-09 10:20:00,233.66,233.83,230.17,230.17,14437.0,190.9032,191.0421,188.0518,188.0518,14437.0
2020-11-09 10:30:00,230.04,232.75,230.04,232.09,13200.0,187.9456,190.1597,187.9456,189.6205,13200.0
2020-11-09 10:40:00,232.41,232.75,231.56,231.95,8740.0,189.8819,190.1597,189.1875,189.5061,8740.0
2020-11-09 10:50:00,232.31,232.43,230.54,231.75,12415.0,189.8002,189.8983,188.3541,189.3427,12415.0
2020-11-09 11:00:00,231.1,231.85,230.72,231.25,8759.0,188.8116,189.4244,188.5012,188.9342,8759.0
2020-11-09 11:10:00,231.5,232.36,229.25,229.57,11138.0,189.1385,189.8411,187.3002,187.5616,11138.0
2020-11-09 11:20:00,229.34,230.63,228.62,229.52,16359.0,187.3737,188.4277,186.7855,187.5208,16359.0
2020-11-09 11:30:00,229.52,230.15,228.92,229.56,12317.0,187.5208,188.0355,187.0306,187.5534,12317.0
2020-11-09 11:40:00,229.5,229.5,228.66,228.84,10183.0,187.5044,187.5044,186.8181,186.9652,10183.0
2020-11-09 11:50:00,228.79,228.88,228.05,228.62,5663.0,186.9243,186.9979,186.3198,186.7855,5663.0
2020-11-09 12:00:00,228.73,229.12,228.47,228.91,10992.0,186.8753,187.194,186.6629,187.0224,10992.0
2020-11-09 12:10:00,228.71,229.07,228.31,228.77,8513.0,186.859,187.1531,186.5322,186.908,8513.0
2020-11-09 12:20:00,228.96,229.57,228.79,229.03,9023.0,187.0632,187.5616,186.9243,187.1204,9023.0
2020-11-09 12:30:00,229.06,229.6,228.91,229.15,11221.0,187.1449,187.5861,187.0224,187.2185,11221.0
2020-11-09 12:40:00,229.18,229.39,228.65,228.7,9018.0,187.243,187.4146,186.81,186.8508,9018.0
2020-11-09 12:50:00,228.69,228.83,228.03,228.13,8210.0,186.8426,186.957,186.3034,186.3851,8210.0
2020-11-09 13:00:00,228.34,229.31,228.34,228.87,8667.0,186.5567,187.3492,186.5567,186.9897,8667.0
2020-11-09 13:10:00,228.88,229.87,228.72,229.87,9355.0,186.9979,187.8067,186.8672,187.8067,9355.0
2020-11-09 13:20:00,229.65,229.99,228.66,228.82,7510.0,187.627,187.9048,186.8181,186.9489,7510.0
2020-11-09 13:30:00,228.84,229.19,228.5,228.5,7334.0,186.9652,187.2512,186.6874,186.6874,7334.0
2020-11-09 13:40:00,228.17,228.65,227.54,228.05,18684.0,186.4178,186.81,185.9031,186.3198,18684.0
2020-11-09 13:50:00,228.15,229.23,227.51,228.44,32911.0,186.4015,187.2838,185.8786,186.6384,32911.0
2020-11-09 14:00:00,228.76,229.03,228.28,228.41,11202.0,186.8998,187.1204,186.5077,186.6139,11202.0
2020-11-09 14:10:00,228.06,228.35,227.87,227.88,10430.0,186.3279,186.5649,186.1727,186.1809,10430.0
2020-11-09 14:20:00,227.75,228.84,227.75,228.31,12634.0,186.0747,186.9652,186.0747,186.5322,12634.0
2020-11-09 14:30:00,228.48,228.54,228.07,228.35,24716.0,186.6711,186.7201,186.3361,186.5649,24716.0
2020-11-09 14:40:00,228.45,228.55,227.9,228.55,57244.0,186.6466,186.7283,186.1972,186.7283,57244.0
2020-11-09 14:50:00,228.55,229.39,228.42,229.39,13810.0,186.7283,187.4146,186.6221,187.4146,13810.0
2020-11-09 15:00:00,229.09,229.09,227.34,227.64,12237.0,187.1695,187.1695,185.7397,185.9848,12237.0
2020-11-09 15:10:00,227.85,228.12,226.91,227.51,12025.0,186.1564,186.377,185.3884,185.8786,12025.0
2020-11-09 15:20:00,227.21,227.21,225.13,225.43,13553.0,185.6335,185.6335,183.9341,184.1792,13553.0
2020-11-09 15:30:00,225.6,226.08,224.49,224.52,23118.0,184.3181,184.7102,183.4112,183.4357,23118.0
2020-11-09 15:40:00,224.53,225.28,223.51,223.93,39601.0,183.4439,184.0566,182.6105,182.9537,39601.0
2020-11-09 15:50:00,223.79,224.22,220.92,222.03,173151.0,182.8393,183.1906,180.4945,181.4013,173151.0
2020-11-10 09:30:00,222.23,224.98,221.02,224.13,22903.0,181.5647,183.8115,180.5762,183.1171,22903.0
2020-11-10 09:40:00,224.24,226.5,223.69,225.83,10460.0,183.2069,185.0534,182.7576,184.506,10460.0
2020-11-10 09:50:00,225.87,228.0,224.59,228.0,11511.0,184.5387,186.2789,183.4929,186.2789,11511.0
2020-11-10 10:00:00,228.2,228.91,227.59,228.9,14407.0,186.4423,187.0224,185.9439,187.0142,14407.0
2020-11-10 10:10:00,228.57,229.41,228.55,229.37,14282.0,186.7446,187.4309,186.7283,187.3982,14282.0
2020-11-10 10:20:00,229.9,230.04,229.18,229.87,10724.0,187.8312,187.9456,187.243,187.8067,10724.0
2020-11-10 10:30:00,229.87,231.15,228.71,231.15,48662.0,187.8067,188.8525,186.859,188.8525,48662.0
2020-11-10 10:40:00,231.32,231.78,230.3,230.66,11291.0,188.9914,189.3672,188.158,188.4522,11291.0
2020-11-10 10:50:00,231.0,231.11,230.03,230.71,11241.0,188.7299,188.8198,187.9374,188.493,11241.0
2020-11-10 11:00:00,230.64,230.9,229.12,230.37,11230.0,188.4358,188.6482,187.194,188.2152,11230.0
2020-11-10 11:10:00,230.36,231.2,230.01,230.97,8154.0,188.2071,188.8934,187.9211,188.7054,8154.0
2020-11-10 11:20:00,230.78,231.49,230.61,231.23,7198.0,188.5502,189.1303,188.4113,188.9179,7198.0
2020-11-10 11:30:00,231.1,231.33,228.91,228.91,16348.0,188.8116,188.9996,187.0224,187.0224,16348.0
2020-11-10 11:40:00,228.93,229.72,228.93,229.21,11015.0,187.0387,187.6842,187.0387,187.2675,11015.0
2020-11-10 11:50:00,229.39,230.49,229.31,230.37,8452.0,187.4146,188.3133,187.3492,188.2152,8452.0
2020-11-10 12:00:00,230.37,230.96,230.28,230.96,6741.0,188.2152,188.6973,188.1417,188.6973,6741.0
2020-11-10 12:10:00,230.95,231.41,230.82,231.09,6046.0,188.6891,189.0649,188.5829,188.8035,6046.0
2020-11-10 12:20:00,230.98,231.66,230.74,231.37,14056.0,188.7136,189.2692,188.5175,189.0322,14056.0
2020-11-10 12:30:00,231.5,231.52,230.81,231.13,11963.0,189.1385,189.1548,188.5747,188.8362,11963.0
2020-11-10 12:40:00,231.23,231.55,231.09,231.15,6097.0,188.9179,189.1793,188.8035,188.8525,6097.0
2020-11-10 12:50:00,231.05,231.08,230.35,230.37,7531.0,188.7708,188.7953,188.1989,188.2152,7531.0
2020-11-10 13:00:00,230.43,231.31,230.39,231.0,5731.0,188.2643,188.9832,188.2316,188.7299,5731.0
2020-11-10 13:10:00,230.92,231.53,230.92,231.08,14076.0,188.6646,189.163,188.6646,188.7953,14076.0
2020-11-10 13:20:00,231.18,231.44,230.83,231.21,5109.0,188.877,189.0894,188.5911,188.9015,5109.0
2020-11-10 13:30:00,231.26,231.47,230.73,231.47,13069.0,188.9424,189.1139,188.5094,189.1139,13069.0
2020-11-10 13:40:00,231.39,232.25,231.3,232.2,7365.0,189.0486,189.7512,188.9751,189.7104,7365.0
2020-11-10 13:50:00,232.35,233.33,232.35,232.94,15045.0,189.8329,190.6336,189.8329,190.315,15045.0
2020-11-10 14:00:00,233.01,233.01,232.12,232.82,6712.0,190.3721,190.3721,189.645,190.2169,6712.0
2020-11-10 14:10:00,232.89,233.07,232.18,233.07,7894.0,190.2741,190.4212,189.694,190.4212,7894.0
2020-11-10 14:20:00,233.02,233.47,232.3,232.51,22630.0,190.3803,190.748,189.7921,189.9636,22630.0
2020-11-10 14:30:00,232.66,233.21,232.48,232.74,9001.0,190.0862,190.5355,189.9391,190.1516,9001.0
2020-11-10 14:40:00,232.6,233.32,232.44,232.59,14869.0,190.0372,190.6254,189.9064,190.029,14869.0
2020-11-10 14:50:00,232.55,233.47,232.55,233.0,12428.0,189.9963,190.748,189.9963,190.364,12428.0
2020-11-10 15:00:00,233.14,233.26,232.64,232.73,8698.0,190.4784,190.5764,190.0698,190.1434,8698.0
2020-11-10 15:10:00,232.83,233.38,232.65,233.38,12487.0,190.2251,190.6744,190.078,190.6744,12487.0
2020-11-10 15:20:00,233.28,233.64,233.06,233.43,19678.0,190.5927,190.8869,190.413,190.7153,19678.0
2020-11-10 15:30:00,233.37,233.78,232.91,232.92,26899.0,190.6663,191.0012,190.2904,190.2986,26899.0
2020-11-10 15:40:00,232.94,233.91,232.94,233.89,28533.0,190.315,191.1075,190.315,191.0911,28533.0
2020-11-10 15:50:00,233.98,234.18,233.37,233.89,88738.0,191.1646,191.328,190.6663,191.0911,88738.0
2020-11-11 09:30:00,235.35,235.35,232.32,232.94,17474.0,192.284,192.284,189.8084,190.315,17474.0
2020-11-11 09:40:00,232.95,234.72,232.79,233.81,14837.0,190.3231,191.7692,190.1924,191.0258,14837.0
2020-11-11 09:50:00,233.47,233.82,232.54,233.41,13639.0,190.748,191.0339,189.9881,190.6989,13639.0
2020-11-11 10:00:00,233.33,233.41,232.78,232.83,16920.0,190.6336,190.6989,190.1842,190.2251,16920.0
2020-11-11 10:10:00,232.89,233.54,232.88,233.2,15668.0,190.2741,190.8052,190.2659,190.5274,15668.0
2020-11-11 10:20:00,233.2,234.2,233.18,233.96,12224.0,190.5274,191.3444,190.511,191.1483,12224.0
2020-11-11 10:30:00,233.99,234.11,233.5,233.75,10723.0,191.1728,191.2709,190.7725,190.9767,10723.0
2020-11-11 10:40:00,233.88,234.21,233.13,233.95,33483.0,191.0829,191.3526,190.4702,191.1401,33483.0
2020-11-11 10:50:00,233.84,234.06,233.17,233.54,7510.0,191.0503,191.23,190.5029,190.8052,7510.0
2020-11-11 11:00:00,233.61,234.78,233.31,234.78,15792.0,190.8624,191.8183,190.6172,191.8183,15792.0
2020-11-11 11:10:00,234.78,235.22,234.47,234.95,10212.0,191.8183,192.1777,191.565,191.9571,10212.0
2020-11-11 11:20:00,234.93,235.15,234.35,235.13,15548.0,191.9408,192.1206,191.4669,192.1042,15548.0
2020-11-11 11:30:00,235.04,235.8,234.86,234.95,6545.0,192.0307,192.6516,191.8836,191.9571,6545.0
2020-11-11 11:40:00,234.94,235.33,234.83,234.98,5106.0,191.949,192.2676,191.8591,191.9817,5106.0
2020-11-11 11:50:00,235.07,235.96,235.07,235.96,4115.0,192.0552,192.7823,192.0552,192.7823,4115.0
2020-11-11 12:00:00,235.58,235.74,235.41,235.71,3675.0,192.4719,192.6026,192.333,192.5781,3675.0
2020-11-11 12:10:00,235.84,236.42,235.6,236.3,4837.0,192.6843,193.1582,192.4882,193.0601,4837.0
2020-11-11 12:20:00,236.34,236.34,235.87,235.92,5981.0,193.0928,193.0928,192.7088,192.7497,5981.0
2020-11-11 12:30:00,235.99,236.31,235.99,236.17,5059.0,192.8068,193.0683,192.8068,192.9539,5059.0
2020-11-11 12:40:00,236.11,236.34,235.96,236.26,3188.0,192.9049,193.0928,192.7823,193.0274,3188.0
2020-11-11 12:50:00,236.34,236.77,236.29,236.31,5121.0,193.0928,193.4441,193.0519,193.0683,5121.0
2020-11-11 13:00:00,236.27,236.57,236.2,236.45,4450.0,193.0356,193.2807,192.9784,193.1827,4450.0
2020-11-11 13:10:00,236.5,236.89,236.5,236.83,1624.0,193.2235,193.5422,193.2235,193.4931,1624.0
2020-11-11 13:20:00,236.95,237.0,236.65,236.71,6587.0,193.5912,193.632,193.3461,193.3951,6587.0
2020-11-11 13:30:00,236.89,236.89,236.58,236.58,2832.0,193.5422,193.5422,193.2889,193.2889,2832.0
2020-11-11 13:40:00,236.6,236.6,235.93,235.93,3719.0,193.3052,193.3052,192.7578,192.7578,3719.0
2020-11-11 13:50:00,236.07,236.72,235.88,236.66,32129.0,192.8722,193.4033,192.717,193.3542,32129.0
2020-11-11 14:00:00,236.5,236.89,236.46,236.8,4647.0,193.2235,193.5422,193.1908,193.4686,4647.0
2020-11-11 14:10:00,236.84,236.84,236.19,236.43,8314.0,193.5013,193.5013,192.9702,193.1663,8314.0
2020-11-11 14:20:00,236.38,236.71,236.36,236.56,8988.0,193.1255,193.3951,193.1091,193.2725,8988.0
2020-11-11 14:30:00,236.58,236.88,236.4,236.5,8461.0,193.2889,193.534,193.1418,193.2235,8461.0
2020-11-11 14:40:00,236.47,236.48,235.43,235.43,5741.0,193.199,193.2072,192.3493,192.3493,5741.0
2020-11-11 14:50:00,235.51,235.71,235.31,235.55,5766.0,192.4147,192.5781,192.2513,192.4474,5766.0
2020-11-11 15:00:00,235.64,235.87,235.47,235.76,4254.0,192.5209,192.7088,192.382,192.6189,4254.0
2020-11-11 15:10:00,235.75,235.97,235.61,235.65,6744.0,192.6108,192.7905,192.4964,192.5291,6744.0
2020-11-11 15:20:00,235.67,235.71,235.13,235.71,13535.0,192.5454,192.5781,192.1042,192.5781,13535.0
2020-11-11 15:30:00,235.74,236.03,235.65,235.83,26124.0,192.6026,192.8395,192.5291,192.6761,26124.0
2020-11-11 15:40:00,235.87,236.22,235.81,236.0,9032.0,192.7088,192.9948,192.6598,192.815,9032.0
2020-11-11 15:50:00,236.07,236.22,235.81,235.82,56117.0,192.8722,192.9948,192.6598,192.6679,56117.0
2020-11-12 09:30:00,236.65,236.65,232.41,232.5,9022.0,193.3461,193.3461,189.8819,189.9555,9022.0
2020-11-12 09:40:00,232.72,234.44,232.23,234.44,4753.0,190.1352,191.5405,189.7349,191.5405,4753.0
2020-11-12 09:50:00,234.32,235.37,234.29,235.02,8503.0,191.4424,192.3003,191.4179,192.0143,8503.0
2020-11-12 10:00:00,234.89,234.89,233.88,234.84,5858.0,191.9081,191.9081,191.0829,191.8673,5858.0
2020-11-12 10:10:00,234.94,235.22,234.2,234.23,5279.0,191.949,192.1777,191.3444,191.3689,5279.0
2020-11-12 10:20:00,234.17,234.35,232.88,232.95,4519.0,191.3199,191.4669,190.2659,190.3231,4519.0
2020-11-12 10:30:00,232.93,233.09,232.33,232.34,4111.0,190.3068,190.4375,189.8166,189.8247,4111.0
2020-11-12 10:40:00,232.28,232.29,231.73,231.81,8559.0,189.7757,189.7839,189.3264,189.3917,8559.0
2020-11-12 10:50:00,231.72,232.19,231.45,232.19,6911.0,189.3182,189.7022,189.0976,189.7022,6911.0
2020-11-12 11:00:00,231.99,232.48,231.74,232.37,3579.0,189.5388,189.9391,189.3345,189.8493,3579.0
2020-11-12 11:10:00,232.36,232.4,231.83,231.92,5481.0,189.8411,189.8738,189.4081,189.4816,5481.0
2020-11-12 11:20:00,231.85,232.01,231.0,231.51,5511.0,189.4244,189.5551,188.7299,189.1466,5511.0
2020-11-12 11:30:00,231.57,231.71,231.04,231.71,11589.0,189.1956,189.31,188.7626,189.31,11589.0
2020-11-12 11:40:00,231.62,232.3,231.62,232.16,5369.0,189.2365,189.7921,189.2365,189.6777,5369.0
2020-11-12 11:50:00,232.12,232.17,231.69,231.8,8435.0,189.645,189.6859,189.2937,189.3836,8435.0
2020-11-12 12:00:00,231.84,231.85,231.68,231.68,959.0,189.4162,189.4244,189.2855,189.2855,959.0
2020-11-12 12:10:00,231.58,231.58,230.87,231.45,6817.0,189.2038,189.2038,188.6237,189.0976,6817.0
2020-11-12 12:20:00,231.31,231.51,230.81,230.92,3306.0,188.9832,189.1466,188.5747,188.6646,3306.0
2020-11-12 12:30:00,230.93,230.93,230.46,230.64,24592.0,188.6728,188.6728,188.2888,188.4358,24592.0
2020-11-12 12:40:00,230.47,231.01,230.47,230.78,3919.0,188.2969,188.7381,188.2969,188.5502,3919.0
2020-11-12 12:50:00,230.5,230.83,230.13,230.5,3105.0,188.3214,188.5911,188.0191,188.3214,3105.0
2020-11-12 13:00:00,230.51,230.6,229.91,230.11,1817.0,188.3296,188.4031,187.8394,188.0028,1817.0
2020-11-12 13:10:00,230.18,230.19,229.47,229.47,4736.0,188.06,188.0682,187.4799,187.4799,4736.0
2020-11-12 13:20:00,229.64,230.13,229.23,229.4,5766.0,187.6188,188.0191,187.2838,187.4227,5766.0
2020-11-12 13:30:00,229.68,230.05,229.3,229.41,4772.0,187.6515,187.9538,187.341,187.4309,4772.0
2020-11-12 13:40:00,229.05,229.34,228.99,228.99,5988.0,187.1368,187.3737,187.0878,187.0878,5988.0
2020-11-12 13:50:00,228.94,229.8,228.79,229.62,7076.0,187.0469,187.7495,186.9243,187.6025,7076.0
2020-11-12 14:00:00,229.82,230.06,229.56,229.8,3660.0,187.7659,187.962,187.5534,187.7495,3660.0
2020-11-12 14:10:00,229.87,229.95,229.68,229.89,3941.0,187.8067,187.8721,187.6515,187.8231,3941.0
2020-11-12 14:20:00,229.96,230.43,229.88,230.43,4006.0,187.8803,188.2643,187.8149,188.2643,4006.0
2020-11-12 14:30:00,230.31,230.48,229.87,229.93,5426.0,188.1662,188.3051,187.8067,187.8557,5426.0
2020-11-12 14:40:00,229.94,230.16,229.83,230.1,6872.0,187.8639,188.0437,187.774,187.9946,6872.0
2020-11-12 14:50:00,229.91,230.38,229.85,230.23,8004.0,187.8394,188.2234,187.7904,188.1008,8004.0
2020-11-12 15:00:00,230.16,230.34,229.28,229.35,9360.0,188.0437,188.1907,187.3247,187.3819,9360.0
2020-11-12 15:10:00,229.41,230.02,229.19,229.82,7954.0,187.4309,187.9293,187.2512,187.7659,7954.0
2020-11-12 15:20:00,229.74,229.99,229.74,229.94,19242.0,187.7005,187.9048,187.7005,187.8639,19242.0
2020-11-12 15:30:00,229.93,230.73,229.87,230.71,13265.0,187.8557,188.5094,187.8067,188.493,13265.0
2020-11-12 15:40:00,230.88,230.88,230.24,230.27,10973.0,188.6319,188.6319,188.109,188.1335,10973.0
2020-11-12 15:50:00,230.67,231.92,230.51,231.81,46608.0,188.4603,189.4816,188.3296,189.3917,46608.0
2020-11-13 09:30:00,232.7,234.36,232.02,233.8,6815.0,190.1189,191.4751,189.5633,191.0176,6815.0
2020-11-13 09:40:00,234.16,235.39,234.13,235.28,7613.0,191.3117,192.3166,191.2872,192.2268,7613.0
2020-11-13 09:50:00,235.36,235.36,233.89,234.27,6683.0,192.2921,192.2921,191.0911,191.4016,6683.0
2020-11-13 10:00:00,234.16,234.19,232.51,232.51,2705.0,191.3117,191.3362,189.9636,189.9636,2705.0
2020-11-13 10:10:00,232.55,233.06,232.21,232.23,5448.0,189.9963,190.413,189.7185,189.7349,5448.0
2020-11-13 10:20:00,232.25,232.69,232.11,232.66,8650.0,189.7512,190.1107,189.6368,190.0862,8650.0
2020-11-13 10:30:00,232.72,233.29,232.71,232.97,4619.0,190.1352,190.6009,190.127,190.3395,4619.0
2020-11-13 10:40:00,232.98,232.98,232.33,232.63,2963.0,190.3476,190.3476,189.8166,190.0617,2963.0
2020-11-13 10:50:00,232.43,232.71,232.06,232.4,9447.0,189.8983,190.127,189.596,189.8738,9447.0
2020-11-13 11:00:00,232.4,233.24,232.37,233.24,2629.0,189.8738,190.5601,189.8493,190.5601,2629.0
2020-11-13 11:10:00,233.44,233.44,232.55,232.71,5782.0,190.7235,190.7235,189.9963,190.127,5782.0
2020-11-13 11:20:00,232.84,233.06,232.62,232.62,8018.0,190.2333,190.413,190.0535,190.0535,8018.0
2020-11-13 11:30:00,232.53,232.85,231.93,232.15,12786.0,189.98,190.2414,189.4898,189.6695,12786.0
2020-11-13 11:40:00,232.24,232.4,231.78,232.4,2400.0,189.743,189.8738,189.3672,189.8738,2400.0
2020-11-13 11:50:00,232.33,232.44,232.26,232.44,1050.0,189.8166,189.9064,189.7594,189.9064,1050.0
2020-11-13 12:00:00,232.5,232.6,232.27,232.38,8293.0,189.9555,190.0372,189.7676,189.8574,8293.0
2020-11-13 12:10:00,232.25,232.54,232.16,232.42,1747.0,189.7512,189.9881,189.6777,189.8901,1747.0
2020-11-13 12:20:00,232.43,232.43,231.87,231.87,1474.0,189.8983,189.8983,189.4407,189.4407,1474.0
2020-11-13 12:30:00,231.95,231.98,231.44,231.58,4379.0,189.5061,189.5306,189.0894,189.2038,4379.0
2020-11-13 12:40:00,231.68,232.0,231.68,231.78,3785.0,189.2855,189.547,189.2855,189.3672,3785.0
2020-11-13 12:50:00,231.93,232.63,231.83,232.43,2500.0,189.4898,190.0617,189.4081,189.8983,2500.0
2020-11-13 13:00:00,232.41,232.41,232.12,232.21,3192.0,189.8819,189.8819,189.645,189.7185,3192.0
2020-11-13 13:10:00,232.2,232.55,232.07,232.52,7620.0,189.7104,189.9963,189.6042,189.9718,7620.0
2020-11-13 13:20:00,232.63,232.66,232.11,232.11,3994.0,190.0617,190.0862,189.6368,189.6368,3994.0
2020-11-13 13:30:00,232.24,232.25,231.85,232.02,5710.0,189.743,189.7512,189.4244,189.5633,5710.0
2020-11-13 13:40:00,232.14,232.51,232.07,232.51,9118.0,189.6613,189.9636,189.6042,189.9636,9118.0
2020-11-13 13:50:00,232.52,232.6,231.7,231.97,5646.0,189.9718,190.0372,189.3019,189.5225,5646.0
2020-11-13 14:00:00,232.05,232.57,232.05,232.42,6868.0,189.5878,190.0127,189.5878,189.8901,6868.0
2020-11-13 14:10:00,232.47,232.56,232.13,232.22,15597.0,189.931,190.0045,189.6532,189.7267,15597.0
2020-11-13 14:20:00,232.22,232.34,231.99,232.09,13704.0,189.7267,189.8247,189.5388,189.6205,13704.0
2020-11-13 14:30:00,232.09,232.22,231.86,232.01,12272.0,189.6205,189.7267,189.4326,189.5551,12272.0
2020-11-13 14:40:00,232.04,232.15,231.92,231.98,10334.0,189.5796,189.6695,189.4816,189.5306,10334.0
2020-11-13 14:50:00,232.0,232.55,231.93,232.49,6534.0,189.547,189.9963,189.4898,189.9473,6534.0
2020-11-13 15:00:00,232.55,232.8,232.26,232.8,3903.0,189.9963,190.2006,189.7594,190.2006,3903.0
2020-11-13 15:10:00,232.81,233.33,232.81,233.19,6465.0,190.2087,190.6336,190.2087,190.5192,6465.0
2020-11-13 15:20:00,233.03,233.06,232.85,233.03,6702.0,190.3885,190.413,190.2414,190.3885,6702.0
2020-11-13 15:30:00,233.01,234.19,232.96,234.19,9142.0,190.3721,191.3362,190.3313,191.3362,9142.0
2020-11-13 15:40:00,234.19,234.32,233.75,234.27,18793.0,191.3362,191.4424,190.9767,191.4016,18793.0
2020-11-13 15:50:00,234.31,234.69,233.8,234.04,50792.0,191.4343,191.7447,191.0176,191.2137,50792.0
2020-11-16 09:30:00,236.82,236.82,234.03,234.04,16098.0,193.485,193.485,191.2055,191.2137,16098.0
2020-11-16 09:40:00,234.03,234.39,231.31,231.42,36539.0,191.2055,191.4996,188.9832,189.0731,36539.0
2020-11-16 09:50:00,231.87,232.2,230.31,230.66,11900.0,189.4407,189.7104,188.1662,188.4522,11900.0
2020-11-16 10:00:00,230.88,230.88,229.39,229.39,9600.0,188.6319,188.6319,187.4146,187.4146,9600.0
2020-11-16 10:10:00,229.53,229.75,228.75,229.56,6507.0,187.5289,187.7087,186.8917,187.5534,6507.0
2020-11-16 10:20:00,229.57,229.98,229.13,229.17,14600.0,187.5616,187.8966,187.2021,187.2348,14600.0
2020-11-16 10:30:00,229.57,231.47,229.57,231.06,2826.0,187.5616,189.1139,187.5616,188.779,2826.0
2020-11-16 10:40:00,231.32,231.56,230.98,231.38,2511.0,188.9914,189.1875,188.7136,189.0404,2511.0
2020-11-16 10:50:00,231.34,231.8,231.02,231.14,4181.0,189.0077,189.3836,188.7463,188.8443,4181.0
2020-11-16 11:00:00,231.08,231.35,230.98,231.22,1701.0,188.7953,189.0159,188.7136,188.9097,1701.0
2020-11-16 11:10:00,231.4,231.61,231.06,231.14,5407.0,189.0568,189.2283,188.779,188.8443,5407.0
2020-11-16 11:20:00,231.17,231.54,230.88,231.53,5511.0,188.8688,189.1711,188.6319,189.163,5511.0
2020-11-16 11:30:00,231.38,231.38,230.87,231.12,1637.0,189.0404,189.0404,188.6237,188.828,1637.0
2020-11-16 11:40:00,231.21,231.32,230.82,230.82,2159.0,188.9015,188.9914,188.5829,188.5829,2159.0
2020-11-16 11:50:00,230.79,230.81,230.05,230.05,1507.0,188.5584,188.5747,187.9538,187.9538,1507.0
2020-11-16 12:00:00,230.18,230.33,230.0,230.0,2954.0,188.06,188.1825,187.9129,187.9129,2954.0
2020-11-16 12:10:00,229.95,230.15,229.84,230.0,1361.0,187.8721,188.0355,187.7822,187.9129,1361.0
2020-11-16 12:20:00,230.17,230.23,230.17,230.17,1011.0,188.0518,188.1008,188.0518,188.0518,1011.0
2020-11-16 12:30:00,230.3,230.61,230.3,230.61,1351.0,188.158,188.4113,188.158,188.4113,1351.0
2020-11-16 12:40:00,230.93,230.96,230.56,230.56,808.0,188.6728,188.6973,188.3705,188.3705,808.0
2020-11-16 12:50:00,230.68,231.01,230.57,230.94,1977.0,188.4685,188.7381,188.3786,188.6809,1977.0
2020-11-16 13:00:00,230.74,230.79,230.06,230.06,2790.0,188.5175,188.5584,187.962,187.962,2790.0
2020-11-16 13:10:00,230.06,230.15,229.79,229.83,5553.0,187.962,188.0355,187.7414,187.774,5553.0
2020-11-16 13:20:00,229.75,229.75,229.53,229.68,2407.0,187.7087,187.7087,187.5289,187.6515,2407.0
2020-11-16 13:30:00,229.7,230.41,229.63,230.4,2164.0,187.6678,188.2479,187.6106,188.2397,2164.0
2020-11-16 13:40:00,230.38,230.38,230.15,230.15,1114.0,188.2234,188.2234,188.0355,188.0355,1114.0
2020-11-16 13:50:00,230.24,230.94,230.24,230.5,4122.0,188.109,188.6809,188.109,188.3214,4122.0
2020-11-16 14:00:00,230.49,231.14,230.49,231.14,8500.0,188.3133,188.8443,188.3133,188.8443,8500.0
2020-11-16 14:10:00,231.12,231.37,231.11,231.17,2122.0,188.828,189.0322,188.8198,188.8688,2122.0
2020-11-16 14:20:00,231.4,231.95,231.24,231.84,3266.0,189.0568,189.5061,188.926,189.4162,3266.0
2020-11-16 14:30:00,231.84,232.09,231.59,232.08,4851.0,189.4162,189.6205,189.212,189.6123,4851.0
2020-11-16 14:40:00,232.19,232.41,232.15,232.27,3794.0,189.7022,189.8819,189.6695,189.7676,3794.0
2020-11-16 14:50:00,232.31,232.82,232.31,232.57,2112.0,189.8002,190.2169,189.8002,190.0127,2112.0
2020-11-16 15:00:00,232.71,232.71,232.18,232.37,9385.0,190.127,190.127,189.694,189.8493,9385.0
2020-11-16 15:10:00,232.42,232.69,232.04,232.12,5933.0,189.8901,190.1107,189.5796,189.645,5933.0
2020-11-16 15:20:00,232.13,232.71,232.07,232.41,5210.0,189.6532,190.127,189.6042,189.8819,5210.0
2020-11-16 15:30:00,232.4,232.72,232.22,232.57,8679.0,189.8738,190.1352,189.7267,190.0127,8679.0
2020-11-16 15:40:00,232.62,233.2,232.61,232.96,13425.0,190.0535,190.5274,190.0453,190.3313,13425.0
2020-11-16 15:50:00,232.95,233.78,232.6,233.78,48874.0,190.3231,191.0012,190.0372,191.0012,48874.0
2020-11-17 09:30:00,232.73,232.73,230.84,232.61,8862.0,190.1434,190.1434,188.5992,190.0453,8862.0
2020-11-17 09:40:00,232.88,233.65,232.71,233.65,2866.0,190.2659,190.895,190.127,190.895,2866.0
2020-11-17 09:50:00,233.65,233.65,232.43,233.55,7023.0,190.895,190.895,189.8983,190.8133,7023.0
2020-11-17 10:00:00,233.96,233.96,232.5,232.74,11232.0,191.1483,191.1483,189.9555,190.1516,11232.0
2020-11-17 10:10:00,232.72,232.94,232.25,232.76,5070.0,190.1352,190.315,189.7512,190.1679,5070.0
2020-11-17 10:20:00,232.85,233.44,232.75,233.44,5346.0,190.2414,190.7235,190.1597,190.7235,5346.0
2020-11-17 10:30:00,233.51,234.3,233.34,234.2,8391.0,190.7806,191.4261,190.6418,191.3444,8391.0
2020-11-17 10:40:00,234.29,234.29,233.77,234.21,4031.0,191.4179,191.4179,190.9931,191.3526,4031.0
2020-11-17 10:50:00,234.22,234.72,234.22,234.64,5638.0,191.3607,191.7692,191.3607,191.7039,5638.0
2020-11-17 11:00:00,234.41,234.81,234.38,234.74,9105.0,191.516,191.8428,191.4915,191.7856,9105.0
2020-11-17 11:10:00,234.84,234.84,234.1,234.1,9382.0,191.8673,191.8673,191.2627,191.2627,9382.0
2020-11-17 11:20:00,234.26,235.04,234.2,235.04,5695.0,191.3934,192.0307,191.3444,192.0307,5695.0
2020-11-17 11:30:00,235.16,235.44,234.62,234.62,4785.0,192.1287,192.3575,191.6875,191.6875,4785.0
2020-11-17 11:40:00,234.64,234.91,234.47,234.58,4979.0,191.7039,191.9245,191.565,191.6549,4979.0
2020-11-17 11:50:00,234.58,235.23,234.39,234.94,5582.0,191.6549,192.1859,191.4996,191.949,5582.0
2020-11-17 12:00:00,235.07,235.19,234.98,234.98,5811.0,192.0552,192.1532,191.9817,191.9817,5811.0
2020-11-17 12:10:00,235.02,235.83,235.01,235.56,8392.0,192.0143,192.6761,192.0062,192.4555,8392.0
2020-11-17 12:20:00,235.56,235.69,235.37,235.64,5393.0,192.4555,192.5617,192.3003,192.5209,5393.0
2020-11-17 12:30:00,235.6,236.3,235.6,236.28,11960.0,192.4882,193.0601,192.4882,193.0438,11960.0
2020-11-17 12:40:00,236.39,236.67,235.69,235.69,7959.0,193.1336,193.3624,192.5617,192.5617,7959.0
2020-11-17 12:50:00,235.63,235.72,235.23,235.52,5963.0,192.5127,192.5862,192.1859,192.4228,5963.0
2020-11-17 13:00:00,235.45,235.58,235.2,235.33,5759.0,192.3657,192.4719,192.1614,192.2676,5759.0
2020-11-17 13:10:00,235.27,235.6,235.26,235.38,10524.0,192.2186,192.4882,192.2104,192.3085,10524.0
2020-11-17 13:20:00,235.24,235.34,234.88,235.29,11932.0,192.1941,192.2758,191.9,192.2349,11932.0
2020-11-17 13:30:00,235.29,235.54,235.27,235.36,8804.0,192.2349,192.4392,192.2186,192.2921,8804.0
2020-11-17 13:40:00,235.4,235.87,235.39,235.5,5915.0,192.3248,192.7088,192.3166,192.4065,5915.0
2020-11-17 13:50:00,235.47,235.72,235.34,235.72,5787.0,192.382,192.5862,192.2758,192.5862,5787.0
2020-11-17 14:00:00,236.04,236.28,235.6,235.79,7525.0,192.8477,193.0438,192.4882,192.6434,7525.0
2020-11-17 14:10:00,235.69,236.09,235.65,236.02,6372.0,192.5617,192.8885,192.5291,192.8314,6372.0
2020-11-17 14:20:00,236.07,236.17,235.5,235.52,6911.0,192.8722,192.9539,192.4065,192.4228,6911.0
2020-11-17 14:30:00,235.71,235.82,235.43,235.58,6324.0,192.5781,192.6679,192.3493,192.4719,6324.0
2020-11-17 14:40:00,235.48,235.55,235.35,235.48,3196.0,192.3902,192.4474,192.284,192.3902,3196.0
2020-11-17 14:50:00,235.41,235.82,235.41,235.81,4186.0,192.333,192.6679,192.333,192.6598,4186.0
2020-11-17 15:00:00,235.89,235.95,235.53,235.53,8317.0,192.7251,192.7742,192.431,192.431,8317.0
2020-11-17 15:10:00,235.47,235.47,235.07,235.16,5909.0,192.382,192.382,192.0552,192.1287,5909.0
2020-11-17 15:20:00,235.07,235.33,234.85,235.03,8682.0,192.0552,192.2676,191.8754,192.0225,8682.0
2020-11-17 15:30:00,235.04,235.08,234.73,235.0,13522.0,192.0307,192.0634,191.7774,191.998,13522.0
2020-11-17 15:40:00,235.0,235.0,234.4,234.58,17707.0,191.998,191.998,191.5078,191.6549,17707.0
2020-11-17 15:50:00,234.43,234.98,234.25,234.55,51571.0,191.5323,191.9817,191.3852,191.6303,51571.0
2020-11-18 09:30:00,234.02,234.33,232.05,232.45,18368.0,191.1973,191.4506,189.5878,189.9146,18368.0
2020-11-18 09:40:00,232.32,234.01,232.23,233.64,34117.0,189.8084,191.1892,189.7349,190.8869,34117.0
2020-11-18 09:50:00,233.57,234.22,233.45,234.05,7801.0,190.8297,191.3607,190.7316,191.2218,7801.0
2020-11-18 10:00:00,234.13,235.37,233.94,235.13,5124.0,191.2872,192.3003,191.132,192.1042,5124.0
2020-11-18 10:10:00,235.23,235.64,234.82,235.64,4588.0,192.1859,192.5209,191.8509,192.5209,4588.0
2020-11-18 10:20:00,235.45,236.38,235.45,235.98,10818.0,192.3657,193.1255,192.3657,192.7987,10818.0
2020-11-18 10:30:00,235.8,236.66,235.73,236.55,7336.0,192.6516,193.3542,192.5944,193.2644,7336.0
2020-11-18 10:40:00,236.5,236.61,235.9,235.9,3869.0,193.2235,193.3134,192.7333,192.7333,3869.0
2020-11-18 10:50:00,235.99,236.16,235.06,235.33,14411.0,192.8068,192.9457,192.047,192.2676,14411.0
2020-11-18 11:00:00,235.24,235.96,235.23,235.9,7135.0,192.1941,192.7823,192.1859,192.7333,7135.0
2020-11-18 11:10:00,235.92,236.07,235.62,235.83,6519.0,192.7497,192.8722,192.5045,192.6761,6519.0
2020-11-18 11:20:00,235.83,236.3,235.69,236.01,1714.0,192.6761,193.0601,192.5617,192.8232,1714.0
2020-11-18 11:30:00,235.9,236.08,235.7,235.96,33793.0,192.7333,192.8804,192.5699,192.7823,33793.0
2020-11-18 11:40:00,235.88,235.93,235.33,235.52,13490.0,192.717,192.7578,192.2676,192.4228,13490.0
2020-11-18 11:50:00,235.45,235.55,234.96,235.07,6368.0,192.3657,192.4474,191.9653,192.0552,6368.0
2020-11-18 12:00:00,234.96,235.17,234.42,234.49,5313.0,191.9653,192.1369,191.5241,191.5813,5313.0
2020-11-18 12:10:00,234.46,234.59,234.23,234.33,3383.0,191.5568,191.663,191.3689,191.4506,3383.0
2020-11-18 12:20:00,234.45,234.76,234.36,234.67,4402.0,191.5486,191.8019,191.4751,191.7284,4402.0
2020-11-18 12:30:00,234.62,234.82,234.17,234.18,5738.0,191.6875,191.8509,191.3199,191.328,5738.0
2020-11-18 12:40:00,234.12,234.12,233.68,233.71,3205.0,191.279,191.279,190.9195,190.9441,3205.0
2020-11-18 12:50:00,233.73,234.09,233.71,233.86,3969.0,190.9604,191.2545,190.9441,191.0666,3969.0
2020-11-18 13:00:00,233.93,234.3,233.76,233.84,5332.0,191.1238,191.4261,190.9849,191.0503,5332.0
2020-11-18 13:10:00,233.91,233.91,233.45,233.76,4734.0,191.1075,191.1075,190.7316,190.9849,4734.0
2020-11-18 13:20:00,233.76,234.1,233.76,233.86,4351.0,190.9849,191.2627,190.9849,191.0666,4351.0
2020-11-18 13:30:00,233.71,234.06,233.52,234.06,10858.0,190.9441,191.23,190.7888,191.23,10858.0
2020-11-18 13:40:00,233.99,233.99,233.69,233.83,16941.0,191.1728,191.1728,190.9277,191.0421,16941.0
2020-11-18 13:50:00,233.78,233.8,232.79,233.05,18674.0,191.0012,191.0176,190.1924,190.4048,18674.0
2020-11-18 14:00:00,233.08,233.26,232.64,232.64,5256.0,190.4293,190.5764,190.0698,190.0698,5256.0
2020-11-18 14:10:00,232.62,232.76,232.29,232.46,10459.0,190.0535,190.1679,189.7839,189.9228,10459.0
2020-11-18 14:20:00,232.6,232.79,232.49,232.73,12100.0,190.0372,190.1924,189.9473,190.1434,12100.0
2020-11-18 14:30:00,232.71,233.66,232.7,233.66,24529.0,190.127,190.9032,190.1189,190.9032,24529.0
2020-11-18 14:40:00,233.66,234.09,233.26,233.26,51111.0,190.9032,191.2545,190.5764,190.5764,51111.0
2020-11-18 14:50:00,233.24,233.32,232.69,232.69,8550.0,190.5601,190.6254,190.1107,190.1107,8550.0
2020-11-18 15:00:00,232.58,232.6,232.01,232.39,8997.0,190.0208,190.0372,189.5551,189.8656,8997.0
2020-11-18 15:10:00,232.39,232.99,232.38,232.41,33495.0,189.8656,190.3558,189.8574,189.8819,33495.0
2020-11-18 15:20:00,232.3,232.4,231.73,231.74,22981.0,189.7921,189.8738,189.3264,189.3345,22981.0
2020-11-18 15:30:00,231.73,231.77,231.09,231.41,18517.0,189.3264,189.359,188.8035,189.0649,18517.0
2020-11-18 15:40:00,231.46,231.47,230.9,230.99,37553.0,189.1058,189.1139,188.6482,188.7218,37553.0
2020-11-18 15:50:00,231.0,231.04,229.79,229.96,86471.0,188.7299,188.7626,187.7414,187.8803,86471.0
2020-11-19 09:30:00,229.75,230.16,227.19,229.02,38679.0,187.7087,188.0437,185.6171,187.1123,38679.0
2020-11-19 09:40:00,229.03,230.61,228.72,230.33,4031.0,187.1204,188.4113,186.8672,188.1825,4031.0
2020-11-19 09:50:00,230.32,230.63,228.45,228.45,9101.0,188.1744,188.4277,186.6466,186.6466,9101.0
2020-11-19 10:00:00,228.5,229.12,227.97,229.12,3729.0,186.6874,187.194,186.2544,187.194,3729.0
2020-11-19 10:10:00,229.21,229.21,227.4,227.4,4850.0,187.2675,187.2675,185.7887,185.7887,4850.0
2020-11-19 10:20:00,227.7,228.24,227.67,227.74,2028.0,186.0338,186.475,186.0093,186.0665,2028.0
2020-11-19 10:30:00,227.64,227.99,227.32,227.67,5281.0,185.9848,186.2707,185.7233,186.0093,5281.0
2020-11-19 10:40:00,227.54,228.71,227.51,228.71,1900.0,185.9031,186.859,185.8786,186.859,1900.0
2020-11-19 10:50:00,228.83,229.05,228.17,228.76,34478.0,186.957,187.1368,186.4178,186.8998,34478.0
2020-11-19 11:00:00,228.53,228.83,228.22,228.65,3772.0,186.7119,186.957,186.4587,186.81,3772.0
2020-11-19 11:10:00,228.74,229.01,228.39,229.01,3801.0,186.8835,187.1041,186.5975,187.1041,3801.0
2020-11-19 11:20:00,229.03,229.25,228.85,228.88,5000.0,187.1204,187.3002,186.9734,186.9979,5000.0
2020-11-19 11:30:00,228.72,228.88,228.01,228.16,12247.0,186.8672,186.9979,186.2871,186.4096,12247.0
2020-11-19 11:40:00,228.06,228.08,227.73,228.01,2905.0,186.3279,186.3443,186.0583,186.2871,2905.0
2020-11-19 11:50:00,228.05,228.4,228.04,228.3,5311.0,186.3198,186.6057,186.3116,186.524,5311.0
2020-11-19 12:00:00,228.2,228.5,228.14,228.5,33670.0,186.4423,186.6874,186.3933,186.6874,33670.0
2020-11-19 12:10:00,228.66,229.04,228.64,228.64,4329.0,186.8181,187.1286,186.8018,186.8018,4329.0
2020-11-19 12:20:00,228.56,228.79,227.98,228.79,2775.0,186.7364,186.9243,186.2626,186.9243,2775.0
2020-11-19 12:30:00,228.89,229.2,228.89,228.91,3203.0,187.0061,187.2593,187.0061,187.0224,3203.0
2020-11-19 12:40:00,228.87,228.99,228.61,228.71,2100.0,186.9897,187.0878,186.7773,186.859,2100.0
2020-11-19 12:50:00,228.62,228.74,228.15,228.15,17905.0,186.7855,186.8835,186.4015,186.4015,17905.0
2020-11-19 13:00:00,228.32,228.43,228.12,228.12,4080.0,186.5404,186.6302,186.377,186.377,4080.0
2020-11-19 13:10:00,228.23,228.48,228.22,228.31,6234.0,186.4668,186.6711,186.4587,186.5322,6234.0
2020-11-19 13:20:00,228.31,228.39,228.12,228.29,8997.0,186.5322,186.5975,186.377,186.5158,8997.0
2020-11-19 13:30:00,228.34,228.34,227.91,227.91,5357.0,186.5567,186.5567,186.2054,186.2054,5357.0
2020-11-19 13:40:00,227.83,227.88,227.5,227.88,5238.0,186.14,186.1809,185.8704,186.1809,5238.0
2020-11-19 13:50:00,228.0,228.32,227.96,228.29,2209.0,186.2789,186.5404,186.2462,186.5158,2209.0
2020-11-19 14:00:00,228.22,228.77,228.22,228.47,6472.0,186.4587,186.908,186.4587,186.6629,6472.0
2020-11-19 14:10:00,228.5,228.67,228.34,228.54,2952.0,186.6874,186.8263,186.5567,186.7201,2952.0
2020-11-19 14:20:00,228.45,228.69,228.45,228.59,2616.0,186.6466,186.8426,186.6466,186.7609,2616.0
2020-11-19 14:30:00,228.57,229.36,228.57,229.16,38919.0,186.7446,187.39,186.7446,187.2266,38919.0
2020-11-19 14:40:00,229.17,229.83,229.17,229.37,7235.0,187.2348,187.774,187.2348,187.3982,7235.0
2020-11-19 14:50:00,229.36,229.56,229.18,229.36,4342.0,187.39,187.5534,187.243,187.39,4342.0
2020-11-19 15:00:00,229.29,229.39,229.07,229.26,5124.0,187.3329,187.4146,187.1531,187.3083,5124.0
2020-11-19 15:10:00,229.19,229.55,229.14,229.37,5011.0,187.2512,187.5453,187.2103,187.3982,5011.0
2020-11-19 15:20:00,229.38,229.47,228.93,228.93,7244.0,187.4064,187.4799,187.0387,187.0387,7244.0
2020-11-19 15:30:00,229.08,229.43,228.85,229.31,11006.0,187.1613,187.4472,186.9734,187.3492,11006.0
2020-11-19 15:40:00,229.31,229.51,228.94,228.94,10513.0,187.3492,187.5126,187.0469,187.0469,10513.0
2020-11-19 15:50:00,228.88,229.28,228.45,228.8,57104.0,186.9979,187.3247,186.6466,186.9325,57104.0
2020-11-20 09:30:00,229.01,229.18,228.07,228.07,21767.0,187.1041,187.243,186.3361,186.3361,21767.0
2020-11-20 09:40:00,228.52,228.52,227.93,228.18,4000.0,186.7038,186.7038,186.2217,186.426,4000.0
2020-11-20 09:50:00,228.26,228.26,227.21,227.25,5098.0,186.4913,186.4913,185.6335,185.6662,5098.0
2020-11-20 10:00:00,227.38,227.57,226.25,226.31,8865.0,185.7724,185.9276,184.8491,184.8982,8865.0
2020-11-20 10:10:00,226.03,226.46,225.34,226.36,8653.0,184.6694,185.0207,184.1057,184.939,8653.0
2020-11-20 10:20:00,226.51,226.57,225.47,225.66,5428.0,185.0616,185.1106,184.2119,184.3671,5428.0
2020-11-20 10:30:00,225.51,225.75,225.11,225.75,5378.0,184.2445,184.4406,183.9177,184.4406,5378.0
2020-11-20 10:40:00,225.82,225.82,224.77,225.05,4470.0,184.4978,184.4978,183.64,183.8687,4470.0
2020-11-20 10:50:00,225.25,225.75,225.13,225.47,1875.0,184.0321,184.4406,183.9341,184.2119,1875.0
2020-11-20 11:00:00,225.67,226.22,225.59,226.12,10673.0,184.3753,184.8246,184.3099,184.7429,10673.0
2020-11-20 11:10:00,226.08,226.42,225.82,226.41,8867.0,184.7102,184.988,184.4978,184.9799,8867.0
2020-11-20 11:20:00,226.51,226.63,226.39,226.47,8017.0,185.0616,185.1596,184.9635,185.0289,8017.0
2020-11-20 11:30:00,226.4,226.43,225.85,225.92,12715.0,184.9717,184.9962,184.5223,184.5795,12715.0
2020-11-20 11:40:00,225.82,225.82,224.76,224.77,17661.0,184.4978,184.4978,183.6318,183.64,17661.0
2020-11-20 11:50:00,224.77,224.9,223.87,224.46,51984.0,183.64,183.7462,182.9046,183.3867,51984.0
2020-11-20 12:00:00,224.57,225.19,224.57,224.6,9618.0,183.4766,183.9831,183.4766,183.5011,9618.0
2020-11-20 12:10:00,224.52,224.86,224.22,224.67,17681.0,183.4357,183.7135,183.1906,183.5583,17681.0
2020-11-20 12:20:00,224.65,225.0,224.48,224.93,15452.0,183.5419,183.8279,183.403,183.7707,15452.0
2020-11-20 12:30:00,225.02,225.62,224.95,225.54,3408.0,183.8442,184.3344,183.787,184.2691,3408.0
2020-11-20 12:40:00,225.64,226.05,225.14,225.25,5570.0,184.3508,184.6857,183.9423,184.0321,5570.0
2020-11-20 12:50:00,225.21,225.29,225.12,225.12,2507.0,183.9994,184.0648,183.9259,183.9259,2507.0
2020-11-20 13:00:00,225.09,225.27,224.76,224.76,4269.0,183.9014,184.0485,183.6318,183.6318,4269.0
2020-11-20 13:10:00,224.91,225.6,224.84,225.35,2848.0,183.7543,184.3181,183.6971,184.1138,2848.0
2020-11-20 13:20:00,225.31,225.71,225.31,225.67,1529.0,184.0811,184.408,184.0811,184.3753,1529.0
2020-11-20 13:30:00,225.57,225.78,225.31,225.5,2489.0,184.2936,184.4651,184.0811,184.2364,2489.0
2020-11-20 13:40:00,225.34,225.41,225.06,225.06,3013.0,184.1057,184.1628,183.8769,183.8769,3013.0
2020-11-20 13:50:00,225.06,225.1,224.71,224.79,3921.0,183.8769,183.9096,183.5909,183.6563,3921.0
2020-11-20 14:00:00,224.88,225.13,224.79,224.94,4420.0,183.7298,183.9341,183.6563,183.7789,4420.0
2020-11-20 14:10:00,224.94,224.94,224.62,224.62,2416.0,183.7789,183.7789,183.5174,183.5174,2416.0
2020-11-20 14:20:00,224.59,224.7,224.28,224.31,3950.0,183.4929,183.5828,183.2396,183.2641,3950.0
2020-11-20 14:30:00,224.31,224.71,224.13,224.47,4428.0,183.2641,183.5909,183.1171,183.3949,4428.0
2020-11-20 14:40:00,224.39,224.39,223.9,224.09,4974.0,183.3295,183.3295,182.9292,183.0844,4974.0
2020-11-20 14:50:00,224.08,224.55,223.85,223.88,9733.0,183.0762,183.4602,182.8883,182.9128,9733.0
2020-11-20 15:00:00,224.01,224.07,223.7,223.7,2984.0,183.019,183.068,182.7658,182.7658,2984.0
2020-11-20 15:10:00,223.55,223.75,223.07,223.3,6351.0,182.6432,182.8066,182.251,182.4389,6351.0
2020-11-20 15:20:00,223.23,223.81,223.11,223.68,7942.0,182.3818,182.8556,182.2837,182.7494,7942.0
2020-11-20 15:30:00,223.68,224.37,223.5,224.26,17458.0,182.7494,183.3132,182.6024,183.2233,17458.0
2020-11-20 15:40:00,224.26,224.86,224.15,224.74,19181.0,183.2233,183.7135,183.1334,183.6154,19181.0
2020-11-20 15:50:00,224.75,225.07,223.45,223.55,162391.0,183.6236,183.8851,182.5615,182.6432,162391.0
2020-11-23 09:30:00,224.38,226.27,224.38,225.93,13986.0,183.3213,184.8655,183.3213,184.5877,13986.0
2020-11-23 09:40:00,225.92,226.71,225.64,226.06,6091.0,184.5795,185.225,184.3508,184.6939,6091.0
2020-11-23 09:50:00,225.85,225.85,225.19,225.41,4005.0,184.5223,184.5223,183.9831,184.1628,4005.0
2020-11-23 10:00:00,225.5,226.21,225.09,225.09,6371.0,184.2364,184.8165,183.9014,183.9014,6371.0
2020-11-23 10:10:00,225.09,225.8,224.64,225.8,9889.0,183.9014,184.4815,183.5337,184.4815,9889.0
2020-11-23 10:20:00,225.8,226.13,225.01,225.15,15990.0,184.4815,184.7511,183.836,183.9504,15990.0
2020-11-23 10:30:00,225.01,225.71,225.01,225.59,9401.0,183.836,184.408,183.836,184.3099,9401.0
2020-11-23 10:40:00,225.61,226.41,225.47,225.47,12681.0,184.3262,184.9799,184.2119,184.2119,12681.0
2020-11-23 10:50:00,225.52,225.71,225.17,225.46,15211.0,184.2527,184.408,183.9668,184.2037,15211.0
2020-11-23 11:00:00,225.47,225.9,224.8,224.8,4609.0,184.2119,184.5632,183.6645,183.6645,4609.0
2020-11-23 11:10:00,224.59,224.92,224.39,224.42,3471.0,183.4929,183.7625,183.3295,183.354,3471.0
2020-11-23 11:20:00,224.48,224.48,223.68,224.16,4404.0,183.403,183.403,182.7494,183.1416,4404.0
2020-11-23 11:30:00,224.1,225.15,223.75,223.75,24143.0,183.0926,183.9504,182.8066,182.8066,24143.0
2020-11-23 11:40:00,223.89,223.91,223.41,223.75,4651.0,182.921,182.9373,182.5288,182.8066,4651.0
2020-11-23 11:50:00,223.75,223.75,223.12,223.58,4836.0,182.8066,182.8066,182.2919,182.6677,4836.0
2020-11-23 12:00:00,223.58,223.68,223.09,223.23,5933.0,182.6677,182.7494,182.2674,182.3818,5933.0
2020-11-23 12:10:00,223.22,223.22,222.79,222.83,6886.0,182.3736,182.3736,182.0223,182.055,6886.0
2020-11-23 12:20:00,222.77,222.77,222.21,222.25,4623.0,182.0059,182.0059,181.5484,181.5811,4623.0
2020-11-23 12:30:00,222.33,223.14,222.21,222.64,5541.0,181.6464,182.3082,181.5484,181.8997,5541.0
2020-11-23 12:40:00,222.65,222.88,222.36,222.61,4622.0,181.9079,182.0958,181.671,181.8752,4622.0
2020-11-23 12:50:00,222.42,222.62,221.99,222.33,7101.0,181.72,181.8834,181.3687,181.6464,7101.0
2020-11-23 13:00:00,222.47,222.47,222.1,222.19,4716.0,181.7608,181.7608,181.4585,181.5321,4716.0
2020-11-23 13:10:00,222.29,222.33,221.83,222.03,4683.0,181.6138,181.6464,181.2379,181.4013,4683.0
2020-11-23 13:20:00,222.07,222.19,221.67,221.68,4517.0,181.434,181.5321,181.1072,181.1154,4517.0
2020-11-23 13:30:00,221.66,222.0,221.64,222.0,3918.0,181.099,181.3768,181.0827,181.3768,3918.0
2020-11-23 13:40:00,221.88,221.9,221.34,221.34,4076.0,181.2788,181.2951,180.8376,180.8376,4076.0
2020-11-23 13:50:00,221.44,221.59,221.25,221.55,7075.0,180.9193,181.0419,180.7641,181.0092,7075.0
2020-11-23 14:00:00,221.53,221.95,221.53,221.75,6926.0,180.9928,181.336,180.9928,181.1726,6926.0
2020-11-23 14:10:00,221.76,222.24,221.73,221.88,10330.0,181.1808,181.5729,181.1562,181.2788,10330.0
2020-11-23 14:20:00,221.93,222.43,221.93,222.08,4173.0,181.3196,181.7281,181.3196,181.4422,4173.0
2020-11-23 14:30:00,222.26,222.4,222.16,222.21,1663.0,181.5893,181.7036,181.5076,181.5484,1663.0
2020-11-23 14:40:00,222.29,222.29,222.0,222.05,5749.0,181.6138,181.6138,181.3768,181.4177,5749.0
2020-11-23 14:50:00,222.06,222.65,222.03,222.03,11883.0,181.4259,181.9079,181.4013,181.4013,11883.0
2020-11-23 15:00:00,222.03,222.57,221.98,222.37,5823.0,181.4013,181.8425,181.3605,181.6791,5823.0
2020-11-23 15:10:00,222.41,222.41,221.34,221.4,22540.0,181.7118,181.7118,180.8376,180.8866,22540.0
2020-11-23 15:20:00,221.45,221.45,220.82,220.83,11082.0,180.9275,180.9275,180.4128,180.4209,11082.0
2020-11-23 15:30:00,220.82,220.89,220.3,220.31,19210.0,180.4128,180.4699,179.9879,179.9961,19210.0
2020-11-23 15:40:00,220.36,220.41,219.41,219.41,29706.0,180.0369,180.0778,179.2608,179.2608,29706.0
2020-11-23 15:50:00,219.62,219.83,218.31,219.13,108375.0,179.4323,179.6039,178.3621,179.032,108375.0
2020-11-24 09:30:00,219.71,220.45,219.25,220.01,12438.0,179.5059,180.1105,179.13,179.751,12438.0
2020-11-24 09:40:00,220.47,221.25,219.23,219.26,10418.0,180.1268,180.7641,179.1137,179.1382,10418.0
2020-11-24 09:50:00,219.47,219.49,218.59,218.59,10440.0,179.3098,179.3261,178.5908,178.5908,10440.0
2020-11-24 10:00:00,218.8,220.04,218.62,219.07,18644.0,178.7624,179.7755,178.6153,178.983,18644.0
2020-11-24 10:10:00,218.82,219.14,217.82,217.86,7421.0,178.7787,179.0402,177.9617,177.9944,7421.0
2020-11-24 10:20:00,217.97,218.32,217.23,218.32,8028.0,178.0843,178.3702,177.4797,178.3702,8028.0
2020-11-24 10:30:00,218.12,219.04,217.47,218.75,29593.0,178.2068,178.9585,177.6758,178.7215,29593.0
2020-11-24 10:40:00,218.75,219.25,218.38,219.14,8557.0,178.7215,179.13,178.4192,179.0402,8557.0
2020-11-24 10:50:00,219.16,220.38,218.93,220.38,17635.0,179.0565,180.0533,178.8686,180.0533,17635.0
2020-11-24 11:00:00,220.4,220.66,219.75,219.75,8264.0,180.0696,180.282,179.5386,179.5386,8264.0
2020-11-24 11:10:00,219.74,220.2,219.43,219.89,10596.0,179.5304,179.9062,179.2771,179.6529,10596.0
2020-11-24 11:20:00,219.92,220.83,219.88,220.7,16333.0,179.6774,180.4209,179.6448,180.3147,16333.0
2020-11-24 11:30:00,220.69,221.09,220.49,220.59,11290.0,180.3065,180.6334,180.1431,180.2248,11290.0
2020-11-24 11:40:00,220.67,220.68,219.81,220.5,7735.0,180.2902,180.2984,179.5876,180.1513,7735.0
2020-11-24 11:50:00,220.33,221.21,220.28,220.75,7377.0,180.0124,180.7314,179.9716,180.3556,7377.0
2020-11-24 12:00:00,220.68,221.18,220.64,220.91,6756.0,180.2984,180.7069,180.2657,180.4863,6756.0
2020-11-24 12:10:00,220.87,220.93,220.5,220.68,8908.0,180.4536,180.5026,180.1513,180.2984,8908.0
2020-11-24 12:20:00,220.67,220.67,219.84,220.05,7092.0,180.2902,180.2902,179.6121,179.7837,7092.0
2020-11-24 12:30:00,220.07,220.74,219.96,220.74,7883.0,179.8,180.3474,179.7101,180.3474,7883.0
2020-11-24 12:40:00,220.67,220.93,220.35,220.39,8488.0,180.2902,180.5026,180.0288,180.0614,8488.0
2020-11-24 12:50:00,220.4,220.89,220.38,220.78,4730.0,180.0696,180.4699,180.0533,180.3801,4730.0
2020-11-24 13:00:00,220.71,221.67,220.71,221.59,8924.0,180.3229,181.1072,180.3229,181.0419,8924.0
2020-11-24 13:10:00,221.56,221.95,221.54,221.72,9560.0,181.0173,181.336,181.001,181.1481,9560.0
2020-11-24 13:20:00,221.78,221.8,221.07,221.17,10964.0,181.1971,181.2134,180.617,180.6987,10964.0
2020-11-24 13:30:00,221.25,221.43,220.99,221.0,5255.0,180.7641,180.9111,180.5517,180.5598,5255.0
2020-11-24 13:40:00,221.06,222.07,221.0,221.22,15237.0,180.6088,181.434,180.5598,180.7396,15237.0
2020-11-24 13:50:00,221.22,221.38,221.03,221.29,4108.0,180.7396,180.8703,180.5843,180.7968,4108.0
2020-11-24 14:00:00,221.28,221.74,221.11,221.41,6203.0,180.7886,181.1644,180.6497,180.8948,6203.0
2020-11-24 14:10:00,221.48,221.58,221.12,221.19,8269.0,180.952,181.0337,180.6579,180.7151,8269.0
2020-11-24 14:20:00,221.22,221.87,221.18,221.87,6424.0,180.7396,181.2706,180.7069,181.2706,6424.0
2020-11-24 14:30:00,221.64,222.25,221.6,221.92,9638.0,181.0827,181.5811,181.05,181.3115,9638.0
2020-11-24 14:40:00,221.91,222.45,221.78,222.29,11424.0,181.3033,181.7445,181.1971,181.6138,11424.0
2020-11-24 14:50:00,222.37,222.41,221.8,222.22,10510.0,181.6791,181.7118,181.2134,181.5566,10510.0
2020-11-24 15:00:00,222.2,222.43,221.8,222.21,18980.0,181.5402,181.7281,181.2134,181.5484,18980.0
2020-11-24 15:10:00,222.24,222.65,222.17,222.2,17224.0,181.5729,181.9079,181.5157,181.5402,17224.0
2020-11-24 15:20:00,222.2,222.34,221.35,222.3,17119.0,181.5402,181.6546,180.8458,181.6219,17119.0
2020-11-24 15:30:00,222.38,222.52,221.83,222.17,24457.0,181.6873,181.8017,181.2379,181.5157,24457.0
2020-11-24 15:40:00,222.17,222.72,222.03,222.26,37024.0,181.5157,181.9651,181.4013,181.5893,37024.0
2020-11-24 15:50:00,222.29,222.57,221.76,222.07,103164.0,181.6138,181.8425,181.1808,181.434,103164.0
2020-11-25 09:30:00,222.86,222.91,221.82,222.91,11948.0,182.0795,182.1203,181.2298,182.1203,11948.0
2020-11-25 09:40:00,222.47,223.74,222.46,222.93,12096.0,181.7608,182.7984,181.7527,182.1367,12096.0
2020-11-25 09:50:00,223.78,223.99,222.99,223.35,6489.0,182.8311,183.0027,182.1857,182.4798,6489.0
2020-11-25 10:00:00,223.54,224.33,223.27,223.88,6811.0,182.635,183.2805,182.4144,182.9128,6811.0
2020-11-25 10:10:00,224.03,224.5,223.79,224.23,10528.0,183.0354,183.4194,182.8393,183.1988,10528.0
2020-11-25 10:20:00,224.1,224.3,223.76,223.91,6649.0,183.0926,183.256,182.8148,182.9373,6649.0
2020-11-25 10:30:00,223.93,224.57,223.8,223.85,18490.0,182.9537,183.4766,182.8475,182.8883,18490.0
2020-11-25 10:40:00,223.94,223.94,222.63,222.64,9223.0,182.9618,182.9618,181.8916,181.8997,9223.0
2020-11-25 10:50:00,222.71,223.0,222.49,222.73,29263.0,181.9569,182.1938,181.7772,181.9733,29263.0
2020-11-25 11:00:00,222.61,222.61,222.25,222.46,4447.0,181.8752,181.8752,181.5811,181.7527,4447.0
2020-11-25 11:10:00,222.43,222.55,222.12,222.33,5255.0,181.7281,181.8262,181.4749,181.6464,5255.0
2020-11-25 11:20:00,222.36,223.06,222.36,222.47,16955.0,181.671,182.2429,181.671,181.7608,16955.0
2020-11-25 11:30:00,222.32,222.89,222.23,222.75,7970.0,181.6383,182.104,181.5647,181.9896,7970.0
2020-11-25 11:40:00,222.84,223.11,222.66,222.8,6379.0,182.0631,182.2837,181.9161,182.0304,6379.0
2020-11-25 11:50:00,222.81,223.04,222.8,222.93,3492.0,182.0386,182.2265,182.0304,182.1367,3492.0
2020-11-25 12:00:00,222.98,223.41,222.97,223.17,8160.0,182.1775,182.5288,182.1693,182.3327,8160.0
2020-11-25 12:10:00,223.3,223.45,223.07,223.15,3718.0,182.4389,182.5615,182.251,182.3164,3718.0
2020-11-25 12:20:00,223.15,223.15,222.76,222.95,6098.0,182.3164,182.3164,181.9978,182.153,6098.0
2020-11-25 12:30:00,223.09,223.31,223.09,223.2,2706.0,182.2674,182.4471,182.2674,182.3572,2706.0
2020-11-25 12:40:00,223.16,223.37,223.07,223.24,3884.0,182.3246,182.4961,182.251,182.3899,3884.0
2020-11-25 12:50:00,223.28,223.36,223.07,223.28,3140.0,182.4226,182.488,182.251,182.4226,3140.0
2020-11-25 13:00:00,223.37,223.43,223.29,223.3,2518.0,182.4961,182.5452,182.4308,182.4389,2518.0
2020-11-25 13:10:00,223.37,223.37,223.14,223.28,2020.0,182.4961,182.4961,182.3082,182.4226,2020.0
2020-11-25 13:20:00,223.27,223.31,223.14,223.14,3326.0,182.4144,182.4471,182.3082,182.3082,3326.0
2020-11-25 13:30:00,223.15,223.66,223.15,223.32,4591.0,182.3164,182.7331,182.3164,182.4553,4591.0
2020-11-25 13:40:00,223.22,223.28,223.04,223.28,2538.0,182.3736,182.4226,182.2265,182.4226,2538.0
2020-11-25 13:50:00,223.35,223.64,223.35,223.49,3342.0,182.4798,182.7167,182.4798,182.5942,3342.0
2020-11-25 14:00:00,223.53,223.66,223.45,223.64,5487.0,182.6269,182.7331,182.5615,182.7167,5487.0
2020-11-25 14:10:00,223.69,223.69,223.49,223.55,5123.0,182.7576,182.7576,182.5942,182.6432,5123.0
2020-11-25 14:20:00,223.58,223.69,223.52,223.57,4620.0,182.6677,182.7576,182.6187,182.6595,4620.0
2020-11-25 14:30:00,223.54,223.55,223.18,223.28,3739.0,182.635,182.6432,182.3409,182.4226,3739.0
2020-11-25 14:40:00,223.28,223.29,222.79,222.79,3669.0,182.4226,182.4308,182.0223,182.0223,3669.0
2020-11-25 14:50:00,222.77,223.07,222.77,222.88,4312.0,182.0059,182.251,182.0059,182.0958,4312.0
2020-11-25 15:00:00,222.68,222.97,222.46,222.96,7543.0,181.9324,182.1693,181.7527,182.1612,7543.0
2020-11-25 15:10:00,223.03,223.36,223.02,223.32,6819.0,182.2184,182.488,182.2102,182.4553,6819.0
2020-11-25 15:20:00,223.38,223.38,222.84,223.02,3786.0,182.5043,182.5043,182.0631,182.2102,3786.0
2020-11-25 15:30:00,223.04,223.4,222.94,223.03,7630.0,182.2265,182.5207,182.1448,182.2184,7630.0
2020-11-25 15:40:00,223.06,223.31,222.98,223.26,10735.0,182.2429,182.4471,182.1775,182.4063,10735.0
2020-11-25 15:50:00,223.21,223.53,223.16,223.3,33589.0,182.3654,182.6269,182.3246,182.4389,33589.0
2020-11-27 09:30:00,223.37,223.37,220.53,220.89,14148.0,182.4961,182.4961,180.1758,180.4699,14148.0
2020-11-27 09:40:00,220.97,221.21,219.85,220.1,4948.0,180.5353,180.7314,179.6203,179.8245,4948.0
2020-11-27 09:50:00,219.98,219.98,219.25,219.48,13341.0,179.7265,179.7265,179.13,179.318,13341.0
2020-11-27 10:00:00,219.42,220.91,219.42,220.83,4023.0,179.2689,180.4863,179.2689,180.4209,4023.0
2020-11-27 10:10:00,220.59,220.78,220.26,220.26,3030.0,180.2248,180.3801,179.9552,179.9552,3030.0
2020-11-27 10:20:00,220.26,220.96,220.23,220.93,3547.0,179.9552,180.5271,179.9307,180.5026,3547.0
2020-11-27 10:30:00,220.97,220.97,220.1,220.1,4200.0,180.5353,180.5353,179.8245,179.8245,4200.0
2020-11-27 10:40:00,220.23,220.3,219.89,219.91,5973.0,179.9307,179.9879,179.6529,179.6693,5973.0
2020-11-27 10:50:00,220.03,220.28,219.72,219.72,2929.0,179.7673,179.9716,179.514,179.514,2929.0
2020-11-27 11:00:00,219.6,220.26,219.59,220.23,8286.0,179.416,179.9552,179.4078,179.9307,8286.0
2020-11-27 11:10:00,220.38,220.84,220.21,220.55,4235.0,180.0533,180.4291,179.9144,180.1922,4235.0
2020-11-27 11:20:00,220.49,220.65,220.11,220.22,2039.0,180.1431,180.2739,179.8327,179.9226,2039.0
2020-11-27 11:30:00,220.43,220.81,220.36,220.81,4130.0,180.0941,180.4046,180.0369,180.4046,4130.0
2020-11-27 11:40:00,220.81,221.08,220.74,220.74,2837.0,180.4046,180.6252,180.3474,180.3474,2837.0
2020-11-27 11:50:00,220.74,220.74,220.27,220.36,4403.0,180.3474,180.3474,179.9634,180.0369,4403.0
2020-11-27 12:00:00,220.34,220.37,219.99,220.18,8357.0,180.0206,180.0451,179.7346,179.8899,8357.0
2020-11-27 12:10:00,220.18,220.18,219.83,219.95,5523.0,179.8899,179.8899,179.6039,179.702,5523.0
2020-11-27 12:20:00,220.02,220.24,219.85,219.95,7210.0,179.7591,179.9389,179.6203,179.702,7210.0
2020-11-27 12:30:00,219.88,220.17,219.86,220.13,10508.0,179.6448,179.8817,179.6284,179.849,10508.0
2020-11-27 12:40:00,220.08,220.5,220.05,220.47,7000.0,179.8082,180.1513,179.7837,180.1268,7000.0
2020-11-27 12:50:00,220.44,220.63,219.95,220.03,10965.0,180.1023,180.2575,179.702,179.7673,10965.0
2020-11-30 09:30:00,220.07,221.38,220.07,220.83,12788.0,179.8,180.8703,179.8,180.4209,12788.0
2020-11-30 09:40:00,220.72,220.74,219.94,220.59,4051.0,180.3311,180.3474,179.6938,180.2248,4051.0
2020-11-30 09:50:00,220.52,221.04,219.81,220.55,9000.0,180.1677,180.5925,179.5876,180.1922,9000.0
2020-11-30 10:00:00,220.55,222.47,220.55,222.47,7474.0,180.1922,181.7608,180.1922,181.7608,7474.0
2020-11-30 10:10:00,222.31,222.85,221.91,222.18,14028.0,181.6301,182.0713,181.3033,181.5239,14028.0
2020-11-30 10:20:00,222.16,222.84,222.15,222.84,10048.0,181.5076,182.0631,181.4994,182.0631,10048.0
2020-11-30 10:30:00,222.73,223.24,222.61,222.73,13997.0,181.9733,182.3899,181.8752,181.9733,13997.0
2020-11-30 10:40:00,222.7,223.48,222.59,223.15,9899.0,181.9487,182.586,181.8589,182.3164,9899.0
2020-11-30 10:50:00,223.12,223.22,222.42,222.87,16327.0,182.2919,182.3736,181.72,182.0876,16327.0
2020-11-30 11:00:00,222.88,223.05,222.42,222.62,7672.0,182.0958,182.2347,181.72,181.8834,7672.0
2020-11-30 11:10:00,222.54,222.91,221.19,221.33,8188.0,181.818,182.1203,180.7151,180.8294,8188.0
2020-11-30 11:20:00,221.26,221.71,221.26,221.51,4218.0,180.7722,181.1399,180.7722,180.9765,4218.0
2020-11-30 11:30:00,221.75,222.27,221.58,222.0,4612.0,181.1726,181.5974,181.0337,181.3768,4612.0
2020-11-30 11:40:00,221.89,222.07,221.83,222.01,2704.0,181.287,181.434,181.2379,181.385,2704.0
2020-11-30 11:50:00,222.11,222.22,221.77,221.93,4242.0,181.4667,181.5566,181.1889,181.3196,4242.0
2020-11-30 12:00:00,221.83,222.38,221.78,222.19,5955.0,181.2379,181.6873,181.1971,181.5321,5955.0
2020-11-30 12:10:00,222.08,222.37,221.96,222.09,2160.0,181.4422,181.6791,181.3442,181.4504,2160.0
2020-11-30 12:20:00,222.17,222.53,222.04,222.32,3004.0,181.5157,181.8098,181.4095,181.6383,3004.0
2020-11-30 12:30:00,222.07,222.29,222.07,222.29,2702.0,181.434,181.6138,181.434,181.6138,2702.0
2020-11-30 12:40:00,222.18,222.32,222.06,222.17,5322.0,181.5239,181.6383,181.4259,181.5157,5322.0
2020-11-30 12:50:00,222.2,222.47,221.95,221.96,3971.0,181.5402,181.7608,181.336,181.3442,3971.0
2020-11-30 13:00:00,221.99,222.14,221.94,222.14,3536.0,181.3687,181.4912,181.3278,181.4912,3536.0
2020-11-30 13:10:00,222.25,222.29,222.1,222.17,4538.0,181.5811,181.6138,181.4585,181.5157,4538.0
2020-11-30 13:20:00,222.2,222.63,222.12,222.6,6647.0,181.5402,181.8916,181.4749,181.867,6647.0
2020-11-30 13:30:00,222.65,222.65,222.01,222.1,4500.0,181.9079,181.9079,181.385,181.4585,4500.0
2020-11-30 13:40:00,221.98,222.13,221.84,222.13,6620.0,181.3605,181.483,181.2461,181.483,6620.0
2020-11-30 13:50:00,221.98,222.36,221.9,222.26,4231.0,181.3605,181.671,181.2951,181.5893,4231.0
2020-11-30 14:00:00,222.28,222.36,222.14,222.29,7329.0,181.6056,181.671,181.4912,181.6138,7329.0
2020-11-30 14:10:00,222.39,222.75,222.39,222.63,5146.0,181.6955,181.9896,181.6955,181.8916,5146.0
2020-11-30 14:20:00,222.6,222.6,222.23,222.55,6375.0,181.867,181.867,181.5647,181.8262,6375.0
2020-11-30 14:30:00,222.54,222.71,222.48,222.5,3102.0,181.818,181.9569,181.769,181.7853,3102.0
2020-11-30 14:40:00,222.49,222.76,222.45,222.51,6076.0,181.7772,181.9978,181.7445,181.7935,6076.0
2020-11-30 14:50:00,222.56,223.49,222.56,223.47,4958.0,181.8344,182.5942,181.8344,182.5778,4958.0
2020-11-30 15:00:00,223.47,223.47,222.76,222.99,4575.0,182.5778,182.5778,181.9978,182.1857,4575.0
2020-11-30 15:10:00,222.79,223.5,222.79,223.4,7477.0,182.0223,182.6024,182.0223,182.5207,7477.0
2020-11-30 15:20:00,223.43,223.96,223.34,223.96,9236.0,182.5452,182.9782,182.4716,182.9782,9236.0
2020-11-30 15:30:00,223.91,224.7,223.91,224.03,18635.0,182.9373,183.5828,182.9373,183.0354,18635.0
2020-11-30 15:40:00,224.19,225.6,224.18,225.3,51451.0,183.1661,184.3181,183.1579,184.073,51451.0
2020-11-30 15:50:00,225.44,225.44,223.77,224.46,80591.0,184.1874,184.1874,182.8229,183.3867,80591.0
2020-12-01 09:30:00,224.88,225.86,224.18,224.18,14077.0,183.7298,184.5305,183.1579,183.1579,14077.0
2020-12-01 09:40:00,224.57,224.93,224.31,224.34,3748.0,183.4766,183.7707,183.2641,183.2886,3748.0
2020-12-01 09:50:00,224.59,225.36,224.31,224.61,30075.0,183.4929,184.122,183.2641,183.5092,30075.0
2020-12-01 10:00:00,224.75,225.03,223.0,223.48,9922.0,183.6236,183.8524,182.1938,182.586,9922.0
2020-12-01 10:10:00,223.29,223.42,222.21,223.2,3782.0,182.4308,182.537,181.5484,182.3572,3782.0
2020-12-01 10:20:00,223.29,224.6,223.17,224.42,2919.0,182.4308,183.5011,182.3327,183.354,2919.0
2020-12-01 10:30:00,224.37,224.78,224.25,224.4,2580.0,183.3132,183.6481,183.2151,183.3377,2580.0
2020-12-01 10:40:00,224.48,224.55,224.03,224.37,6858.0,183.403,183.4602,183.0354,183.3132,6858.0
2020-12-01 10:50:00,224.28,224.43,224.04,224.43,5344.0,183.2396,183.3622,183.0435,183.3622,5344.0
2020-12-01 11:00:00,224.61,225.5,224.49,225.38,11041.0,183.5092,184.2364,183.4112,184.1383,11041.0
2020-12-01 11:10:00,225.44,225.94,225.3,225.84,2534.0,184.1874,184.5959,184.073,184.5142,2534.0
2020-12-01 11:20:00,225.81,225.9,225.14,225.23,5633.0,184.4897,184.5632,183.9423,184.0158,5633.0
2020-12-01 11:30:00,225.13,225.41,225.01,225.38,4537.0,183.9341,184.1628,183.836,184.1383,4537.0
2020-12-01 11:40:00,225.38,225.58,224.9,224.9,3308.0,184.1383,184.3017,183.7462,183.7462,3308.0
2020-12-01 11:50:00,224.81,224.86,224.48,224.57,3147.0,183.6726,183.7135,183.403,183.4766,3147.0
2020-12-01 12:00:00,224.52,224.59,224.16,224.55,2092.0,183.4357,183.4929,183.1416,183.4602,2092.0
2020-12-01 12:10:00,224.45,224.48,224.18,224.18,774.0,183.3785,183.403,183.1579,183.1579,774.0
2020-12-01 12:20:00,224.01,224.06,223.76,223.9,2022.0,183.019,183.0599,182.8148,182.9292,2022.0
2020-12-01 12:30:00,223.8,224.09,223.75,224.0,4770.0,182.8475,183.0844,182.8066,183.0109,4770.0
2020-12-01 12:40:00,224.09,224.14,223.87,224.14,2703.0,183.0844,183.1252,182.9046,183.1252,2703.0
2020-12-01 12:50:00,224.18,224.39,224.18,224.37,2393.0,183.1579,183.3295,183.1579,183.3132,2393.0
2020-12-01 13:00:00,224.36,225.29,224.35,225.21,7115.0,183.305,184.0648,183.2968,183.9994,7115.0
2020-12-01 13:10:00,225.28,225.33,225.0,225.24,2975.0,184.0566,184.0975,183.8279,184.024,2975.0
2020-12-01 13:20:00,225.25,225.64,225.25,225.6,2774.0,184.0321,184.3508,184.0321,184.3181,2774.0
2020-12-01 13:30:00,225.7,225.7,225.31,225.31,2402.0,184.3998,184.3998,184.0811,184.0811,2402.0
2020-12-01 13:40:00,225.21,225.21,224.99,225.05,2184.0,183.9994,183.9994,183.8197,183.8687,2184.0
2020-12-01 13:50:00,225.1,225.14,224.88,225.07,1731.0,183.9096,183.9423,183.7298,183.8851,1731.0
2020-12-01 14:00:00,225.12,225.4,225.12,225.31,2520.0,183.9259,184.1547,183.9259,184.0811,2520.0
2020-12-01 14:10:00,225.2,225.35,224.92,224.92,3329.0,183.9913,184.1138,183.7625,183.7625,3329.0
2020-12-01 14:20:00,224.96,225.05,224.81,225.03,1977.0,183.7952,183.8687,183.6726,183.8524,1977.0
2020-12-01 14:30:00,225.13,225.39,225.12,225.34,3098.0,183.9341,184.1465,183.9259,184.1057,3098.0
2020-12-01 14:40:00,225.43,225.74,225.43,225.74,1819.0,184.1792,184.4325,184.1792,184.4325,1819.0
2020-12-01 14:50:00,225.64,225.64,225.25,225.25,1900.0,184.3508,184.3508,184.0321,184.0321,1900.0
2020-12-01 15:00:00,225.13,225.21,224.77,224.78,3565.0,183.9341,183.9994,183.64,183.6481,3565.0
2020-12-01 15:10:00,224.81,225.01,224.73,224.9,4183.0,183.6726,183.836,183.6073,183.7462,4183.0
2020-12-01 15:20:00,225.0,225.33,224.91,225.33,4243.0,183.8279,184.0975,183.7543,184.0975,4243.0
2020-12-01 15:30:00,225.26,225.61,225.23,225.5,5027.0,184.0403,184.3262,184.0158,184.2364,5027.0
2020-12-01 15:40:00,225.33,225.87,225.26,225.75,9596.0,184.0975,184.5387,184.0403,184.4406,9596.0
2020-12-01 15:50:00,225.67,225.91,225.2,225.2,27488.0,184.3753,184.5714,183.9913,183.9913,27488.0
2020-12-02 09:30:00,224.36,227.16,224.36,227.06,14427.0,183.305,185.5926,183.305,185.5109,14427.0
2020-12-02 09:40:00,227.03,227.13,225.5,225.9,7079.0,185.4864,185.5681,184.2364,184.5632,7079.0
2020-12-02 09:50:00,225.67,228.57,225.67,227.33,6925.0,184.3753,186.7446,184.3753,185.7315,6925.0
2020-12-02 10:00:00,227.34,227.56,226.7,226.92,4007.0,185.7397,185.9194,185.2168,185.3965,4007.0
2020-12-02 10:10:00,226.68,226.68,225.42,225.54,6520.0,185.2005,185.2005,184.171,184.2691,6520.0
2020-12-02 10:20:00,225.54,225.69,225.0,225.66,4942.0,184.2691,184.3916,183.8279,184.3671,4942.0
2020-12-02 10:30:00,225.47,226.05,225.43,225.62,7812.0,184.2119,184.6857,184.1792,184.3344,7812.0
2020-12-02 10:40:00,225.62,225.72,225.14,225.5,5797.0,184.3344,184.4161,183.9423,184.2364,5797.0
2020-12-02 10:50:00,225.33,225.37,224.65,224.97,5745.0,184.0975,184.1302,183.5419,183.8034,5745.0
2020-12-02 11:00:00,224.97,225.2,224.63,224.65,9657.0,183.8034,183.9913,183.5256,183.5419,9657.0
2020-12-02 11:10:00,224.65,224.81,224.45,224.55,9086.0,183.5419,183.6726,183.3785,183.4602,9086.0
2020-12-02 11:20:00,224.73,224.99,224.52,224.72,8206.0,183.6073,183.8197,183.4357,183.5991,8206.0
2020-12-02 11:30:00,224.77,225.09,224.49,224.57,7288.0,183.64,183.9014,183.4112,183.4766,7288.0
2020-12-02 11:40:00,224.41,224.81,224.24,224.73,13743.0,183.3458,183.6726,183.2069,183.6073,13743.0
2020-12-02 11:50:00,224.5,224.5,223.53,223.53,4793.0,183.4194,183.4194,182.6269,182.6269,4793.0
2020-12-02 12:00:00,223.75,223.75,223.33,223.53,3331.0,182.8066,182.8066,182.4635,182.6269,3331.0
2020-12-02 12:10:00,223.59,224.16,223.44,223.49,4531.0,182.6759,183.1416,182.5533,182.5942,4531.0
2020-12-02 12:20:00,223.64,224.11,223.51,224.0,9396.0,182.7167,183.1007,182.6105,183.0109,9396.0
2020-12-02 12:30:00,224.07,224.14,223.93,224.0,7701.0,183.068,183.1252,182.9537,183.0109,7701.0
2020-12-02 12:40:00,224.15,224.37,223.91,224.09,6220.0,183.1334,183.3132,182.9373,183.0844,6220.0
2020-12-02 12:50:00,224.0,224.43,223.94,224.29,3896.0,183.0109,183.3622,182.9618,183.2478,3896.0
2020-12-02 13:00:00,224.4,224.64,224.18,224.18,6754.0,183.3377,183.5337,183.1579,183.1579,6754.0
2020-12-02 13:10:00,224.23,224.6,224.08,224.56,2890.0,183.1988,183.5011,183.0762,183.4684,2890.0
2020-12-02 13:20:00,224.61,225.0,224.61,224.74,5676.0,183.5092,183.8279,183.5092,183.6154,5676.0
2020-12-02 13:30:00,224.74,224.99,224.66,224.89,4901.0,183.6154,183.8197,183.5501,183.738,4901.0
2020-12-02 13:40:00,224.94,225.43,224.88,225.28,8750.0,183.7789,184.1792,183.7298,184.0566,8750.0
2020-12-02 13:50:00,225.26,225.26,224.8,224.99,5097.0,184.0403,184.0403,183.6645,183.8197,5097.0
2020-12-02 14:00:00,225.06,225.21,224.65,224.76,2448.0,183.8769,183.9994,183.5419,183.6318,2448.0
2020-12-02 14:10:00,224.75,224.75,224.16,224.16,5964.0,183.6236,183.6236,183.1416,183.1416,5964.0
2020-12-02 14:20:00,224.15,224.65,224.15,224.35,4253.0,183.1334,183.5419,183.1334,183.2968,4253.0
2020-12-02 14:30:00,224.24,224.38,224.1,224.27,5740.0,183.2069,183.3213,183.0926,183.2315,5740.0
2020-12-02 14:40:00,224.21,224.52,224.21,224.45,3994.0,183.1824,183.4357,183.1824,183.3785,3994.0
2020-12-02 14:50:00,224.37,224.37,224.0,224.05,2195.0,183.3132,183.3132,183.0109,183.0517,2195.0
2020-12-02 15:00:00,224.13,224.22,223.87,223.88,8266.0,183.1171,183.1906,182.9046,182.9128,8266.0
2020-12-02 15:10:00,223.88,223.98,223.72,223.91,2971.0,182.9128,182.9945,182.7821,182.9373,2971.0
2020-12-02 15:20:00,223.91,224.03,223.61,223.87,10062.0,182.9373,183.0354,182.6922,182.9046,10062.0
2020-12-02 15:30:00,223.91,224.4,223.81,223.81,9046.0,182.9373,183.3377,182.8556,182.8556,9046.0
2020-12-02 15:40:00,223.81,224.2,223.76,224.2,14773.0,182.8556,183.1743,182.8148,183.1743,14773.0
2020-12-02 15:50:00,224.23,224.6,224.14,224.52,43326.0,183.1988,183.5011,183.1252,183.4357,43326.0
2020-12-03 09:30:00,224.44,225.81,223.7,225.74,7399.0,183.3703,184.4897,182.7658,184.4325,7399.0
2020-12-03 09:40:00,225.24,225.29,224.48,224.71,4768.0,184.024,184.0648,183.403,183.5909,4768.0
2020-12-03 09:50:00,224.4,224.6,224.35,224.38,1876.0,183.3377,183.5011,183.2968,183.3213,1876.0
2020-12-03 10:00:00,224.63,225.52,224.63,224.88,2058.0,183.5256,184.2527,183.5256,183.7298,2058.0
2020-12-03 10:10:00,224.61,225.09,224.44,225.0,5624.0,183.5092,183.9014,183.3703,183.8279,5624.0
2020-12-03 10:20:00,225.15,225.16,224.89,224.96,1700.0,183.9504,183.9586,183.738,183.7952,1700.0
2020-12-03 10:30:00,225.07,225.81,224.93,225.81,2723.0,183.8851,184.4897,183.7707,184.4897,2723.0
2020-12-03 10:40:00,225.99,226.5,225.3,225.3,12790.0,184.6367,185.0534,184.073,184.073,12790.0
2020-12-03 10:50:00,225.32,225.5,225.01,225.15,4251.0,184.0893,184.2364,183.836,183.9504,4251.0
2020-12-03 11:00:00,225.01,225.17,224.77,224.93,2136.0,183.836,183.9668,183.64,183.7707,2136.0
2020-12-03 11:10:00,225.03,225.45,225.02,225.26,1905.0,183.8524,184.1955,183.8442,184.0403,1905.0
2020-12-03 11:20:00,225.24,225.51,225.14,225.21,2586.0,184.024,184.2445,183.9423,183.9994,2586.0
2020-12-03 11:30:00,225.32,226.03,225.29,226.02,5261.0,184.0893,184.6694,184.0648,184.6612,5261.0
2020-12-03 11:40:00,225.83,226.19,225.47,225.48,1782.0,184.506,184.8001,184.2119,184.22,1782.0
2020-12-03 11:50:00,225.68,226.3,225.67,226.23,2000.0,184.3834,184.89,184.3753,184.8328,2000.0
2020-12-03 12:00:00,226.2,226.37,225.8,226.01,6751.0,184.8083,184.9472,184.4815,184.6531,6751.0
2020-12-03 12:10:00,225.95,225.95,225.53,225.53,2625.0,184.604,184.604,184.2609,184.2609,2625.0
2020-12-03 12:20:00,225.58,225.81,225.58,225.66,898.0,184.3017,184.4897,184.3017,184.3671,898.0
2020-12-03 12:30:00,225.7,226.01,225.58,225.87,10545.0,184.3998,184.6531,184.3017,184.5387,10545.0
2020-12-03 12:40:00,225.74,225.88,225.58,225.72,1847.0,184.4325,184.5468,184.3017,184.4161,1847.0
2020-12-03 12:50:00,225.79,226.19,225.74,225.9,1509.0,184.4733,184.8001,184.4325,184.5632,1509.0
2020-12-03 13:00:00,225.77,225.77,225.46,225.47,2494.0,184.457,184.457,184.2037,184.2119,2494.0
2020-12-03 13:10:00,225.48,225.56,224.95,224.96,2275.0,184.22,184.2854,183.787,183.7952,2275.0
2020-12-03 13:20:00,224.85,225.15,224.75,225.15,3920.0,183.7053,183.9504,183.6236,183.9504,3920.0
2020-12-03 13:30:00,225.14,225.31,225.01,225.31,7200.0,183.9423,184.0811,183.836,184.0811,7200.0
2020-12-03 13:40:00,225.24,225.83,225.0,225.83,5719.0,184.024,184.506,183.8279,184.506,5719.0
2020-12-03 13:50:00,225.92,225.94,225.74,225.78,3708.0,184.5795,184.5959,184.4325,184.4651,3708.0
2020-12-03 14:00:00,225.87,226.05,225.84,225.97,2302.0,184.5387,184.6857,184.5142,184.6204,2302.0
2020-12-03 14:10:00,225.85,225.99,225.72,225.85,1848.0,184.5223,184.6367,184.4161,184.5223,1848.0
2020-12-03 14:20:00,225.85,226.14,225.85,226.05,7369.0,184.5223,184.7593,184.5223,184.6857,7369.0
2020-12-03 14:30:00,226.0,226.23,225.87,226.1,4683.0,184.6449,184.8328,184.5387,184.7266,4683.0
2020-12-03 14:40:00,226.0,226.02,225.77,225.81,3850.0,184.6449,184.6612,184.457,184.4897,3850.0
2020-12-03 14:50:00,225.81,226.28,225.8,226.28,4597.0,184.4897,184.8736,184.4815,184.8736,4597.0
2020-12-03 15:00:00,226.27,226.27,226.03,226.08,3884.0,184.8655,184.8655,184.6694,184.7102,3884.0
2020-12-03 15:10:00,226.13,226.62,226.13,226.38,3209.0,184.7511,185.1514,184.7511,184.9553,3209.0
2020-12-03 15:20:00,226.33,226.43,226.15,226.39,4957.0,184.9145,184.9962,184.7674,184.9635,4957.0
2020-12-03 15:30:00,226.47,226.59,225.59,225.59,6993.0,185.0289,185.1269,184.3099,184.3099,6993.0
2020-12-03 15:40:00,225.59,226.27,225.27,226.22,10287.0,184.3099,184.8655,184.0485,184.8246,10287.0
2020-12-03 15:50:00,225.9,226.11,224.6,226.03,43734.0,184.5632,184.7348,183.5011,184.6694,43734.0
2020-12-04 09:30:00,225.89,226.94,225.89,226.21,7879.0,184.555,185.4129,184.555,184.8165,7879.0
2020-12-04 09:40:00,225.85,226.43,225.57,225.9,2218.0,184.5223,184.9962,184.2936,184.5632,2218.0
2020-12-04 09:50:00,226.2,226.25,225.89,225.89,905.0,184.8083,184.8491,184.555,184.555,905.0
2020-12-04 10:00:00,226.49,227.26,226.45,227.26,3428.0,185.0452,185.6743,185.0125,185.6743,3428.0
2020-12-04 10:10:00,227.09,227.31,226.08,226.42,5565.0,185.5354,185.7152,184.7102,184.988,5565.0
2020-12-04 10:20:00,226.26,226.26,225.78,225.89,5100.0,184.8573,184.8573,184.4651,184.555,5100.0
2020-12-04 10:30:00,226.02,226.53,225.91,226.18,5585.0,184.6612,185.0779,184.5714,184.7919,5585.0
2020-12-04 10:40:00,226.18,226.62,225.95,226.11,10118.0,184.7919,185.1514,184.604,184.7348,10118.0
2020-12-04 10:50:00,226.22,226.45,225.93,226.37,2722.0,184.8246,185.0125,184.5877,184.9472,2722.0
2020-12-04 11:00:00,226.62,226.84,226.25,226.39,3525.0,185.1514,185.3312,184.8491,184.9635,3525.0
2020-12-04 11:10:00,226.13,226.37,225.76,226.24,2897.0,184.7511,184.9472,184.4488,184.841,2897.0
2020-12-04 11:20:00,226.24,226.25,225.76,225.76,3049.0,184.841,184.8491,184.4488,184.4488,3049.0
2020-12-04 11:30:00,225.75,225.75,225.03,225.03,3021.0,184.4406,184.4406,183.8524,183.8524,3021.0
2020-12-04 11:40:00,224.89,225.05,224.61,224.7,3605.0,183.738,183.8687,183.5092,183.5828,3605.0
2020-12-04 11:50:00,224.68,224.97,224.57,224.8,2315.0,183.5664,183.8034,183.4766,183.6645,2315.0
2020-12-04 12:00:00,224.84,224.88,224.05,224.45,4474.0,183.6971,183.7298,183.0517,183.3785,4474.0
2020-12-04 12:10:00,224.41,224.64,224.27,224.42,2573.0,183.3458,183.5337,183.2315,183.354,2573.0
2020-12-04 12:20:00,224.13,224.23,223.81,224.2,3938.0,183.1171,183.1988,182.8556,183.1743,3938.0
2020-12-04 12:30:00,224.08,224.08,223.64,223.92,4512.0,183.0762,183.0762,182.7167,182.9455,4512.0
2020-12-04 12:40:00,223.87,223.87,223.57,223.57,1737.0,182.9046,182.9046,182.6595,182.6595,1737.0
2020-12-04 12:50:00,223.62,223.73,223.41,223.73,3359.0,182.7004,182.7903,182.5288,182.7903,3359.0
2020-12-04 13:00:00,223.64,223.81,223.07,223.81,13520.0,182.7167,182.8556,182.251,182.8556,13520.0
2020-12-04 13:10:00,223.88,224.79,223.88,224.08,10969.0,182.9128,183.6563,182.9128,183.0762,10969.0
2020-12-04 13:20:00,224.07,224.07,223.81,223.81,1614.0,183.068,183.068,182.8556,182.8556,1614.0
2020-12-04 13:30:00,223.67,223.87,223.61,223.87,2251.0,182.7412,182.9046,182.6922,182.9046,2251.0
2020-12-04 13:40:00,223.87,224.11,223.78,223.97,5523.0,182.9046,183.1007,182.8311,182.9863,5523.0
2020-12-04 13:50:00,223.97,224.03,223.71,223.75,8341.0,182.9863,183.0354,182.7739,182.8066,8341.0
2020-12-04 14:00:00,223.75,223.97,223.68,223.96,3938.0,182.8066,182.9863,182.7494,182.9782,3938.0
2020-12-04 14:10:00,224.03,224.2,223.71,224.12,3170.0,183.0354,183.1743,182.7739,183.1089,3170.0
2020-12-04 14:20:00,224.09,224.24,223.78,223.83,2785.0,183.0844,183.2069,182.8311,182.872,2785.0
2020-12-04 14:30:00,223.83,223.92,223.66,223.89,2760.0,182.872,182.9455,182.7331,182.921,2760.0
2020-12-04 14:40:00,223.85,224.23,223.85,223.96,2815.0,182.8883,183.1988,182.8883,182.9782,2815.0
2020-12-04 14:50:00,224.01,224.05,223.51,223.6,5623.0,183.019,183.0517,182.6105,182.6841,5623.0
2020-12-04 15:00:00,223.64,223.87,223.62,223.78,8440.0,182.7167,182.9046,182.7004,182.8311,8440.0
2020-12-04 15:10:00,223.74,223.77,223.39,223.59,3790.0,182.7984,182.8229,182.5125,182.6759,3790.0
2020-12-04 15:20:00,223.49,223.78,223.47,223.63,13033.0,182.5942,182.8311,182.5778,182.7086,13033.0
2020-12-04 15:30:00,223.75,224.49,223.64,224.37,6315.0,182.8066,183.4112,182.7167,183.3132,6315.0
2020-12-04 15:40:00,224.47,224.64,224.21,224.21,7564.0,183.3949,183.5337,183.1824,183.1824,7564.0
2020-12-04 15:50:00,224.09,224.64,224.09,224.53,52128.0,183.0844,183.5337,183.0844,183.4439,52128.0
2020-12-07 09:40:00,225.34,226.01,224.85,224.85,3444.0,184.1057,184.6531,183.7053,183.7053,3444.0
2020-12-07 09:50:00,224.26,225.29,224.26,225.06,6881.0,183.2233,184.0648,183.2233,183.8769,6881.0
2020-12-07 10:00:00,225.06,225.15,224.58,224.91,8031.0,183.8769,183.9504,183.4847,183.7543,8031.0
2020-12-07 10:10:00,224.84,225.13,224.41,224.41,5325.0,183.6971,183.9341,183.3458,183.3458,5325.0
2020-12-07 10:20:00,224.48,225.02,224.32,224.56,18985.0,183.403,183.8442,183.2723,183.4684,18985.0
2020-12-07 10:30:00,224.64,226.53,224.5,225.92,9725.0,183.5337,185.0779,183.4194,184.5795,9725.0
2020-12-07 10:40:00,225.79,225.99,225.57,225.99,2939.0,184.4733,184.6367,184.2936,184.6367,2939.0
2020-12-07 10:50:00,225.92,226.0,225.07,225.13,5822.0,184.5795,184.6449,183.8851,183.9341,5822.0
2020-12-07 11:00:00,225.09,225.62,224.94,225.31,4004.0,183.9014,184.3344,183.7789,184.0811,4004.0
2020-12-07 11:10:00,225.18,225.18,224.85,224.89,2723.0,183.9749,183.9749,183.7053,183.738,2723.0
2020-12-07 11:20:00,224.87,225.31,224.44,224.44,14586.0,183.7217,184.0811,183.3703,183.3703,14586.0
2020-12-07 11:30:00,224.45,224.77,224.03,224.64,3499.0,183.3785,183.64,183.0354,183.5337,3499.0
2020-12-07 11:40:00,224.98,224.98,224.3,224.54,4206.0,183.8115,183.8115,183.256,183.452,4206.0
2020-12-07 11:50:00,224.73,224.73,223.97,224.35,3859.0,183.6073,183.6073,182.9863,183.2968,3859.0
2020-12-07 12:00:00,224.4,225.06,224.26,224.93,10852.0,183.3377,183.8769,183.2233,183.7707,10852.0
2020-12-07 12:10:00,224.8,225.06,224.8,224.86,1700.0,183.6645,183.8769,183.6645,183.7135,1700.0
2020-12-07 12:20:00,224.94,225.09,224.93,224.95,3525.0,183.7789,183.9014,183.7707,183.787,3525.0
2020-12-07 12:30:00,225.08,225.17,224.75,225.08,5535.0,183.8932,183.9668,183.6236,183.8932,5535.0
2020-12-07 12:40:00,224.99,225.16,224.78,224.78,2128.0,183.8197,183.9586,183.6481,183.6481,2128.0
2020-12-07 12:50:00,224.8,225.06,224.66,225.06,1200.0,183.6645,183.8769,183.5501,183.8769,1200.0
2020-12-07 13:00:00,225.0,225.05,224.61,224.63,2100.0,183.8279,183.8687,183.5092,183.5256,2100.0
2020-12-07 13:10:00,224.71,224.77,224.5,224.62,2339.0,183.5909,183.64,183.4194,183.5174,2339.0
2020-12-07 13:20:00,224.68,224.7,224.34,224.41,2642.0,183.5664,183.5828,183.2886,183.3458,2642.0
2020-12-07 13:30:00,224.58,224.84,224.58,224.84,2056.0,183.4847,183.6971,183.4847,183.6971,2056.0
2020-12-07 13:40:00,224.71,225.06,224.58,225.06,1833.0,183.5909,183.8769,183.4847,183.8769,1833.0
2020-12-07 13:50:00,224.86,225.0,224.69,224.75,2793.0,183.7135,183.8279,183.5746,183.6236,2793.0
2020-12-07 14:00:00,224.49,224.88,224.46,224.88,1930.0,183.4112,183.7298,183.3867,183.7298,1930.0
2020-12-07 14:10:00,224.87,224.94,224.74,224.74,1501.0,183.7217,183.7789,183.6154,183.6154,1501.0
2020-12-07 14:20:00,224.72,224.78,224.47,224.56,3353.0,183.5991,183.6481,183.3949,183.4684,3353.0
2020-12-07 14:30:00,224.58,225.25,224.58,225.18,4620.0,183.4847,184.0321,183.4847,183.9749,4620.0
2020-12-07 14:40:00,225.13,225.15,224.91,224.91,3100.0,183.9341,183.9504,183.7543,183.7543,3100.0
2020-12-07 14:50:00,225.01,225.01,224.67,224.82,3548.0,183.836,183.836,183.5583,183.6808,3548.0
2020-12-07 15:00:00,224.87,225.18,224.74,224.79,4798.0,183.7217,183.9749,183.6154,183.6563,4798.0
2020-12-07 15:10:00,224.76,224.94,224.72,224.78,3181.0,183.6318,183.7789,183.5991,183.6481,3181.0
2020-12-07 15:20:00,224.84,224.96,224.82,224.82,3501.0,183.6971,183.7952,183.6808,183.6808,3501.0
2020-12-07 15:30:00,224.93,225.13,224.6,224.77,11096.0,183.7707,183.9341,183.5011,183.64,11096.0
2020-12-07 15:40:00,224.75,224.8,224.29,224.61,22973.0,183.6236,183.6645,183.2478,183.5092,22973.0
2020-12-07 15:50:00,224.63,225.25,224.55,224.69,64174.0,183.5256,184.0321,183.4602,183.5746,64174.0
2020-12-08 09:30:00,224.78,224.78,223.89,224.05,11520.0,183.6481,183.6481,182.921,183.0517,11520.0
2020-12-08 09:40:00,223.78,223.78,222.46,222.59,4171.0,182.8311,182.8311,181.7527,181.8589,4171.0
2020-12-08 09:50:00,222.63,223.25,222.57,223.25,6129.0,181.8916,182.3981,181.8425,182.3981,6129.0
2020-12-08 10:00:00,223.28,224.21,222.87,224.21,4464.0,182.4226,183.1824,182.0876,183.1824,4464.0
2020-12-08 10:10:00,224.06,224.31,223.58,223.79,2241.0,183.0599,183.2641,182.6677,182.8393,2241.0
2020-12-08 10:20:00,223.77,224.33,223.68,224.19,6032.0,182.8229,183.2805,182.7494,183.1661,6032.0
2020-12-08 10:30:00,224.42,224.78,224.28,224.35,6965.0,183.354,183.6481,183.2396,183.2968,6965.0
2020-12-08 10:40:00,224.4,224.4,223.7,223.81,1400.0,183.3377,183.3377,182.7658,182.8556,1400.0
2020-12-08 10:50:00,223.98,224.29,223.9,224.08,5892.0,182.9945,183.2478,182.9292,183.0762,5892.0
2020-12-08 11:00:00,223.93,224.15,223.87,224.03,2752.0,182.9537,183.1334,182.9046,183.0354,2752.0
2020-12-08 11:10:00,224.15,224.82,224.14,224.64,6322.0,183.1334,183.6808,183.1252,183.5337,6322.0
2020-12-08 11:20:00,224.56,224.57,223.97,224.28,7033.0,183.4684,183.4766,182.9863,183.2396,7033.0
2020-12-08 11:30:00,224.42,224.96,224.31,224.96,6599.0,183.354,183.7952,183.2641,183.7952,6599.0
2020-12-08 11:40:00,224.84,224.99,224.44,224.57,3435.0,183.6971,183.8197,183.3703,183.4766,3435.0
2020-12-08 11:50:00,224.5,224.52,224.2,224.49,5360.0,183.4194,183.4357,183.1743,183.4112,5360.0
2020-12-08 12:00:00,224.46,224.51,224.2,224.33,3501.0,183.3867,183.4275,183.1743,183.2805,3501.0
2020-12-08 12:10:00,224.48,224.54,224.35,224.37,3970.0,183.403,183.452,183.2968,183.3132,3970.0
2020-12-08 12:20:00,224.39,224.44,223.65,223.9,5403.0,183.3295,183.3703,182.7249,182.9292,5403.0
2020-12-08 12:30:00,224.03,224.67,224.02,224.41,5000.0,183.0354,183.5583,183.0272,183.3458,5000.0
2020-12-08 12:40:00,224.41,224.61,223.89,223.89,6099.0,183.3458,183.5092,182.921,182.921,6099.0
2020-12-08 12:50:00,223.94,224.17,223.57,223.81,4299.0,182.9618,183.1498,182.6595,182.8556,4299.0
2020-12-08 13:00:00,223.83,223.83,223.5,223.65,3368.0,182.872,182.872,182.6024,182.7249,3368.0
2020-12-08 13:10:00,223.5,223.71,223.4,223.43,2207.0,182.6024,182.7739,182.5207,182.5452,2207.0
2020-12-08 13:20:00,223.53,223.55,223.26,223.48,3722.0,182.6269,182.6432,182.4063,182.586,3722.0
2020-12-08 13:30:00,223.5,223.52,223.2,223.21,4614.0,182.6024,182.6187,182.3572,182.3654,4614.0
2020-12-08 13:40:00,223.06,223.29,223.06,223.17,2676.0,182.2429,182.4308,182.2429,182.3327,2676.0
2020-12-08 13:50:00,223.23,223.56,223.07,223.07,6252.0,182.3818,182.6514,182.251,182.251,6252.0
2020-12-08 14:00:00,223.08,223.37,223.04,223.14,2765.0,182.2592,182.4961,182.2265,182.3082,2765.0
2020-12-08 14:10:00,223.16,223.17,222.95,223.03,3976.0,182.3246,182.3327,182.153,182.2184,3976.0
2020-12-08 14:20:00,223.03,223.49,223.03,223.27,3602.0,182.2184,182.5942,182.2184,182.4144,3602.0
2020-12-08 14:30:00,223.33,223.47,223.25,223.34,4936.0,182.4635,182.5778,182.3981,182.4716,4936.0
2020-12-08 14:40:00,223.54,224.26,223.44,223.47,7496.0,182.635,183.2233,182.5533,182.5778,7496.0
2020-12-08 14:50:00,223.47,223.47,223.13,223.13,2420.0,182.5778,182.5778,182.3001,182.3001,2420.0
2020-12-08 15:00:00,223.17,223.23,222.73,222.73,5561.0,182.3327,182.3818,181.9733,181.9733,5561.0
2020-12-08 15:10:00,222.83,222.92,222.58,222.66,7063.0,182.055,182.1285,181.8507,181.9161,7063.0
2020-12-08 15:20:00,222.68,222.68,222.01,222.13,7561.0,181.9324,181.9324,181.385,181.483,7561.0
2020-12-08 15:30:00,222.13,222.19,221.92,222.08,9617.0,181.483,181.5321,181.3115,181.4422,9617.0
2020-12-08 15:40:00,222.08,222.09,221.77,221.98,17200.0,181.4422,181.4504,181.1889,181.3605,17200.0
2020-12-08 15:50:00,222.01,222.62,221.85,221.86,63121.0,181.385,181.8834,181.2543,181.2625,63121.0
2020-12-09 09:30:00,222.04,223.54,221.12,221.12,10971.0,181.4095,182.635,180.6579,180.6579,10971.0
2020-12-09 09:40:00,221.38,221.38,219.85,219.85,7658.0,180.8703,180.8703,179.6203,179.6203,7658.0
2020-12-09 09:50:00,220.0,220.33,219.05,219.05,4015.0,179.7428,180.0124,178.9666,178.9666,4015.0
2020-12-09 10:00:00,218.88,219.84,218.88,219.16,3608.0,178.8278,179.6121,178.8278,179.0565,3608.0
2020-12-09 10:10:00,219.44,219.52,218.56,218.63,4308.0,179.2853,179.3506,178.5663,178.6235,4308.0
2020-12-09 10:20:00,218.67,219.06,218.41,218.76,2684.0,178.6562,178.9748,178.4438,178.7297,2684.0
2020-12-09 10:30:00,219.25,219.44,219.12,219.13,1715.0,179.13,179.2853,179.0238,179.032,1715.0
2020-12-09 10:40:00,219.07,219.14,217.83,217.98,9667.0,178.983,179.0402,177.9699,178.0924,9667.0
2020-12-09 10:50:00,217.99,218.42,217.54,218.31,4692.0,178.1006,178.4519,177.733,178.3621,4692.0
2020-12-09 11:00:00,218.31,218.82,218.15,218.57,5031.0,178.3621,178.7787,178.2313,178.5745,5031.0
2020-12-09 11:10:00,218.5,218.5,218.01,218.32,4044.0,178.5173,178.5173,178.117,178.3702,4044.0
2020-12-09 11:20:00,218.39,218.85,218.08,218.44,6288.0,178.4274,178.8032,178.1741,178.4683,6288.0
2020-12-09 11:30:00,218.33,218.6,218.33,218.6,4702.0,178.3784,178.599,178.3784,178.599,4702.0
2020-12-09 11:40:00,218.37,219.13,218.31,219.13,3362.0,178.4111,179.032,178.3621,179.032,3362.0
2020-12-09 11:50:00,219.05,219.43,219.0,219.38,3213.0,178.9666,179.2771,178.9258,179.2363,3213.0
2020-12-09 12:00:00,219.35,219.42,218.74,219.02,7337.0,179.2117,179.2689,178.7134,178.9421,7337.0
2020-12-09 12:10:00,218.86,219.43,218.52,219.08,8618.0,178.8114,179.2771,178.5336,178.9912,8618.0
2020-12-09 12:20:00,219.26,219.74,219.01,219.49,2970.0,179.1382,179.5304,178.934,179.3261,2970.0
2020-12-09 12:30:00,219.49,219.53,219.03,219.17,4028.0,179.3261,179.3588,178.9503,179.0647,4028.0
2020-12-09 12:40:00,219.05,219.37,218.94,219.37,3552.0,178.9666,179.2281,178.8768,179.2281,3552.0
2020-12-09 12:50:00,219.31,219.91,219.31,219.65,4925.0,179.1791,179.6693,179.1791,179.4569,4925.0
2020-12-09 13:00:00,219.53,219.64,219.18,219.27,4845.0,179.3588,179.4487,179.0729,179.1464,4845.0
2020-12-09 13:10:00,219.19,219.19,218.75,218.87,2421.0,179.081,179.081,178.7215,178.8196,2421.0
2020-12-09 13:20:00,218.87,219.25,218.75,219.25,3522.0,178.8196,179.13,178.7215,179.13,3522.0
2020-12-09 13:30:00,219.16,219.83,219.16,219.43,4928.0,179.0565,179.6039,179.0565,179.2771,4928.0
2020-12-09 13:40:00,219.55,219.6,219.22,219.22,7452.0,179.3752,179.416,179.1055,179.1055,7452.0
2020-12-09 13:50:00,219.14,219.33,218.52,219.33,6860.0,179.0402,179.1954,178.5336,179.1954,6860.0
2020-12-09 14:00:00,219.32,220.14,219.32,219.8,8643.0,179.1872,179.8572,179.1872,179.5794,8643.0
2020-12-09 14:10:00,219.81,219.93,219.53,219.53,5299.0,179.5876,179.6856,179.3588,179.3588,5299.0
2020-12-09 14:20:00,219.47,219.9,219.47,219.54,5841.0,179.3098,179.6611,179.3098,179.367,5841.0
2020-12-09 14:30:00,219.49,219.94,219.37,219.46,17040.0,179.3261,179.6938,179.2281,179.3016,17040.0
2020-12-09 14:40:00,219.36,219.57,219.2,219.32,4150.0,179.2199,179.3915,179.0892,179.1872,4150.0
2020-12-09 14:50:00,219.45,219.49,219.07,219.3,6937.0,179.2935,179.3261,178.983,179.1709,6937.0
2020-12-09 15:00:00,219.28,219.64,219.21,219.6,7406.0,179.1546,179.4487,179.0974,179.416,7406.0
2020-12-09 15:10:00,219.63,219.67,218.85,219.09,14658.0,179.4405,179.4732,178.8032,178.9993,14658.0
2020-12-09 15:20:00,219.14,219.48,219.08,219.26,16785.0,179.0402,179.318,178.9912,179.1382,16785.0
2020-12-09 15:30:00,219.3,219.46,218.97,219.3,18282.0,179.1709,179.3016,178.9013,179.1709,18282.0
2020-12-09 15:40:00,219.34,220.47,219.3,220.16,29323.0,179.2036,180.1268,179.1709,179.8735,29323.0
2020-12-09 15:50:00,220.16,220.47,219.52,219.63,104947.0,179.8735,180.1268,179.3506,179.4405,104947.0
2020-12-10 09:30:00,219.09,220.69,219.09,220.02,9810.0,178.9993,180.3065,178.9993,179.7591,9810.0
2020-12-10 09:40:00,220.02,221.0,219.39,219.58,9449.0,179.7591,180.5598,179.2444,179.3997,9449.0
2020-12-10 09:50:00,219.77,219.91,218.76,218.97,4391.0,179.5549,179.6693,178.7297,178.9013,4391.0
2020-12-10 10:00:00,218.75,219.19,218.63,218.75,7682.0,178.7215,179.081,178.6235,178.7215,7682.0
2020-12-10 10:10:00,218.54,219.07,218.3,219.07,3383.0,178.55,178.983,178.3539,178.983,3383.0
2020-12-10 10:20:00,218.65,218.72,218.05,218.25,5602.0,178.6398,178.697,178.1496,178.313,5602.0
2020-12-10 10:30:00,218.19,218.19,217.71,218.15,4136.0,178.264,178.264,177.8718,178.2313,4136.0
2020-12-10 10:40:00,218.06,218.28,217.73,217.88,5516.0,178.1578,178.3375,177.8882,178.0107,5516.0
2020-12-10 10:50:00,217.86,218.04,217.67,217.77,16008.0,177.9944,178.1415,177.8392,177.9209,16008.0
2020-12-10 11:00:00,217.99,218.29,217.73,218.03,5466.0,178.1006,178.3457,177.8882,178.1333,5466.0
2020-12-10 11:10:00,217.78,217.95,217.62,217.84,9454.0,177.929,178.0679,177.7983,177.9781,9454.0
2020-12-10 11:20:00,217.86,217.93,217.47,217.5,11999.0,177.9944,178.0516,177.6758,177.7003,11999.0
2020-12-10 11:30:00,217.6,217.88,217.3,217.78,10080.0,177.782,178.0107,177.5369,177.929,10080.0
2020-12-10 11:40:00,217.73,217.94,217.59,217.73,10401.0,177.8882,178.0598,177.7738,177.8882,10401.0
2020-12-10 11:50:00,217.75,217.92,217.37,217.43,10860.0,177.9045,178.0434,177.5941,177.6431,10860.0
2020-12-10 12:00:00,217.44,217.64,217.26,217.36,17244.0,177.6513,177.8147,177.5042,177.5859,17244.0
2020-12-10 12:10:00,217.44,217.5,217.07,217.14,8696.0,177.6513,177.7003,177.349,177.4062,8696.0
2020-12-10 12:20:00,217.14,217.21,216.89,216.98,7529.0,177.4062,177.4633,177.2019,177.2754,7529.0
2020-12-10 12:30:00,216.98,217.25,216.93,217.0,9411.0,177.2754,177.496,177.2346,177.2918,9411.0
2020-12-10 12:40:00,216.97,217.31,216.79,217.03,10237.0,177.2673,177.545,177.1202,177.3163,10237.0
2020-12-10 12:50:00,217.14,217.18,216.94,217.1,8785.0,177.4062,177.4388,177.2427,177.3735,8785.0
2020-12-10 13:00:00,217.08,217.29,216.95,217.03,20127.0,177.3571,177.5287,177.2509,177.3163,20127.0
2020-12-10 13:10:00,217.04,217.27,216.93,216.94,62179.0,177.3244,177.5124,177.2346,177.2427,62179.0
2020-12-10 13:20:00,216.89,217.1,216.55,216.92,28265.0,177.2019,177.3735,176.9241,177.2264,28265.0
2020-12-10 13:30:00,217.01,217.11,216.82,217.01,23694.0,177.2999,177.3816,177.1447,177.2999,23694.0
2020-12-10 13:40:00,217.0,217.02,216.83,216.84,13577.0,177.2918,177.3081,177.1529,177.161,13577.0
2020-12-10 13:50:00,216.9,216.98,216.75,216.78,7997.0,177.2101,177.2754,177.0875,177.112,7997.0
2020-12-10 14:00:00,216.82,217.1,216.75,216.97,5050.0,177.1447,177.3735,177.0875,177.2673,5050.0
2020-12-10 14:10:00,216.92,216.99,216.59,216.77,6643.0,177.2264,177.2836,176.9568,177.1039,6643.0
2020-12-10 14:20:00,216.73,216.78,216.19,216.63,6255.0,177.0712,177.112,176.63,176.9895,6255.0
2020-12-10 14:30:00,216.72,216.72,216.23,216.53,7212.0,177.063,177.063,176.6627,176.9078,7212.0
2020-12-10 14:40:00,216.54,216.79,216.4,216.49,5582.0,176.9159,177.1202,176.8016,176.8751,5582.0
2020-12-10 14:50:00,216.53,217.14,216.53,216.95,10701.0,176.9078,177.4062,176.9078,177.2509,10701.0
2020-12-10 15:00:00,217.0,217.11,216.77,216.83,10614.0,177.2918,177.3816,177.1039,177.1529,10614.0
2020-12-10 15:10:00,216.9,217.06,216.87,216.98,15559.0,177.2101,177.3408,177.1856,177.2754,15559.0
2020-12-10 15:20:00,216.98,217.09,216.78,217.06,15456.0,177.2754,177.3653,177.112,177.3408,15456.0
2020-12-10 15:30:00,217.04,217.04,216.54,216.88,14587.0,177.3244,177.3244,176.9159,177.1937,14587.0
2020-12-10 15:40:00,216.86,216.88,216.51,216.88,27726.0,177.1774,177.1937,176.8914,177.1937,27726.0
2020-12-10 15:50:00,216.88,217.13,216.57,216.64,87316.0,177.1937,177.398,176.9405,176.9976,87316.0
2020-12-11 09:30:00,216.55,219.04,216.55,218.32,33856.0,176.9241,178.9585,176.9241,178.3702,33856.0
2020-12-11 09:40:00,218.28,218.51,217.92,217.92,41772.0,178.3375,178.5255,178.0434,178.0434,41772.0
2020-12-11 09:50:00,217.91,218.28,217.41,217.91,42265.0,178.0353,178.3375,177.6267,178.0353,42265.0
2020-12-11 10:00:00,217.98,220.0,217.9,219.84,58181.0,178.0924,179.7428,178.0271,179.6121,58181.0
2020-12-11 10:10:00,219.84,219.98,219.24,219.68,12302.0,179.6121,179.7265,179.1219,179.4814,12302.0
2020-12-11 10:20:00,219.83,219.87,219.3,219.42,20967.0,179.6039,179.6366,179.1709,179.2689,20967.0
2020-12-11 10:30:00,219.62,219.77,219.39,219.62,13280.0,179.4323,179.5549,179.2444,179.4323,13280.0
2020-12-11 10:40:00,219.67,219.74,219.37,219.4,22183.0,179.4732,179.5304,179.2281,179.2526,22183.0
2020-12-11 10:50:00,219.38,219.71,219.3,219.63,17529.0,179.2363,179.5059,179.1709,179.4405,17529.0
2020-12-11 11:00:00,219.61,219.71,219.51,219.59,32032.0,179.4242,179.5059,179.3425,179.4078,32032.0
2020-12-11 11:10:00,219.59,219.75,219.08,219.11,31555.0,179.4078,179.5386,178.9912,179.0157,31555.0
2020-12-11 11:20:00,219.11,220.12,219.0,220.05,16020.0,179.0157,179.8408,178.9258,179.7837,16020.0
2020-12-11 11:30:00,220.1,220.25,219.68,219.86,11358.0,179.8245,179.9471,179.4814,179.6284,11358.0
2020-12-11 11:40:00,219.88,220.07,219.77,219.8,8493.0,179.6448,179.8,179.5549,179.5794,8493.0
2020-12-11 11:50:00,219.83,220.0,219.52,219.68,29568.0,179.6039,179.7428,179.3506,179.4814,29568.0
2020-12-11 12:00:00,219.71,219.78,219.57,219.66,17405.0,179.5059,179.5631,179.3915,179.465,17405.0
2020-12-11 12:10:00,219.63,219.88,219.57,219.73,33838.0,179.4405,179.6448,179.3915,179.5222,33838.0
2020-12-11 12:20:00,219.68,220.04,219.57,219.83,30009.0,179.4814,179.7755,179.3915,179.6039,30009.0
2020-12-11 12:30:00,219.84,219.95,219.76,219.88,18612.0,179.6121,179.702,179.5467,179.6448,18612.0
2020-12-11 12:40:00,219.82,219.95,219.8,219.88,22055.0,179.5957,179.702,179.5794,179.6448,22055.0
2020-12-11 12:50:00,219.9,220.3,219.86,220.06,16573.0,179.6611,179.9879,179.6284,179.7918,16573.0
2020-12-11 13:00:00,220.07,220.12,219.91,219.99,10837.0,179.8,179.8408,179.6693,179.7346,10837.0
2020-12-11 13:10:00,220.03,220.82,219.98,220.82,8451.0,179.7673,180.4128,179.7265,180.4128,8451.0
2020-12-11 13:20:00,220.83,220.83,220.29,220.7,11436.0,180.4209,180.4209,179.9797,180.3147,11436.0
2020-12-11 13:30:00,220.57,220.93,220.03,220.03,19491.0,180.2085,180.5026,179.7673,179.7673,19491.0
2020-12-11 13:40:00,220.08,220.23,219.93,220.19,13813.0,179.8082,179.9307,179.6856,179.898,13813.0
2020-12-11 13:50:00,220.19,220.65,220.01,220.08,40549.0,179.898,180.2739,179.751,179.8082,40549.0
2020-12-11 14:00:00,220.08,220.55,219.98,220.37,31038.0,179.8082,180.1922,179.7265,180.0451,31038.0
2020-12-11 14:10:00,220.29,220.29,220.1,220.29,5939.0,179.9797,179.9797,179.8245,179.9797,5939.0
2020-12-11 14:20:00,220.29,220.35,220.0,220.1,24804.0,179.9797,180.0288,179.7428,179.8245,24804.0
2020-12-11 14:30:00,220.11,220.16,219.96,220.0,71266.0,179.8327,179.8735,179.7101,179.7428,71266.0
2020-12-11 14:40:00,220.03,220.08,219.97,220.05,31134.0,179.7673,179.8082,179.7183,179.7837,31134.0
2020-12-11 14:50:00,220.01,220.14,219.77,219.96,54947.0,179.751,179.8572,179.5549,179.7101,54947.0
2020-12-11 15:00:00,219.96,220.05,219.85,220.02,21902.0,179.7101,179.7837,179.6203,179.7591,21902.0
2020-12-11 15:10:00,220.01,220.07,219.96,220.02,10937.0,179.751,179.8,179.7101,179.7591,10937.0
2020-12-11 15:20:00,220.02,220.41,219.94,220.15,24498.0,179.7591,180.0778,179.6938,179.8654,24498.0
2020-12-11 15:30:00,220.14,220.2,220.05,220.11,33481.0,179.8572,179.9062,179.7837,179.8327,33481.0
2020-12-11 15:40:00,220.11,220.82,220.1,220.26,43467.0,179.8327,180.4128,179.8245,179.9552,43467.0
2020-12-11 15:50:00,220.28,220.37,220.0,220.06,97260.0,179.9716,180.0451,179.7428,179.7918,97260.0
2020-12-14 09:30:00,226.0,229.74,226.0,228.52,133184.0,186.2954,189.3784,186.2954,188.3727,133184.0
2020-12-14 09:40:00,228.26,228.72,226.85,227.68,54370.0,188.1584,188.5376,186.9961,187.6803,54370.0
2020-12-14 09:50:00,227.92,228.35,227.22,227.73,60499.0,187.8781,188.2326,187.3011,187.7215,60499.0
2020-12-14 10:00:00,227.53,228.93,227.52,228.84,26904.0,187.5566,188.7107,187.5484,188.6365,26904.0
2020-12-14 10:10:00,228.73,228.89,227.84,228.06,19354.0,188.5458,188.6777,187.8122,187.9935,19354.0
2020-12-14 10:20:00,228.05,228.38,227.78,228.06,17581.0,187.9853,188.2573,187.7627,187.9935,17581.0
2020-12-14 10:30:00,228.04,228.07,226.79,226.8,35798.0,187.977,188.0017,186.9466,186.9549,35798.0
2020-12-14 10:40:00,226.76,227.14,225.71,226.08,41973.0,186.9219,187.2351,186.0564,186.3614,41973.0
2020-12-14 10:50:00,226.0,226.93,225.77,225.88,52518.0,186.2954,187.062,186.1058,186.1965,52518.0
2020-12-14 11:00:00,226.02,226.11,225.6,225.6,10332.0,186.3119,186.3861,185.9657,185.9657,10332.0
2020-12-14 11:10:00,225.51,225.52,224.31,224.55,10903.0,185.8915,185.8997,184.9023,185.1002,10903.0
2020-12-14 11:20:00,224.43,224.69,222.46,223.35,35331.0,185.0012,185.2156,183.3773,184.111,35331.0
2020-12-14 11:30:00,223.44,224.11,223.3,223.83,21603.0,184.1852,184.7375,184.0698,184.5066,21603.0
2020-12-14 11:40:00,223.88,224.08,223.26,223.42,183494.0,184.5479,184.7127,184.0368,184.1687,183494.0
2020-12-14 11:50:00,223.19,224.09,222.91,223.47,54976.0,183.9791,184.721,183.7483,184.2099,54976.0
2020-12-14 12:00:00,223.59,223.8,223.22,223.58,16669.0,184.3088,184.4819,184.0038,184.3006,16669.0
2020-12-14 12:10:00,223.65,224.03,223.6,223.78,24555.0,184.3583,184.6715,184.3171,184.4654,24555.0
2020-12-14 12:20:00,223.69,224.18,223.55,224.01,13879.0,184.3912,184.7952,184.2758,184.655,13879.0
2020-12-14 12:30:00,224.05,224.11,223.62,223.62,23567.0,184.688,184.7375,184.3335,184.3335,23567.0
2020-12-14 12:40:00,223.62,223.96,223.62,223.86,54800.0,184.3335,184.6138,184.3335,184.5314,54800.0
2020-12-14 12:50:00,223.87,224.06,223.69,224.06,8271.0,184.5396,184.6962,184.3912,184.6962,8271.0
2020-12-14 13:00:00,224.11,224.13,223.81,223.95,24569.0,184.7375,184.7539,184.4902,184.6056,24569.0
2020-12-14 13:10:00,223.96,224.13,223.83,223.93,12069.0,184.6138,184.7539,184.5066,184.5891,12069.0
2020-12-14 13:20:00,223.95,224.08,223.89,223.98,14695.0,184.6056,184.7127,184.5561,184.6303,14695.0
2020-12-14 13:30:00,223.97,224.04,223.93,224.0,18092.0,184.6221,184.6798,184.5891,184.6468,18092.0
2020-12-14 13:40:00,224.0,224.04,223.46,223.55,12614.0,184.6468,184.6798,184.2017,184.2758,12614.0
2020-12-14 13:50:00,223.55,223.86,223.55,223.78,9987.0,184.2758,184.5314,184.2758,184.4654,9987.0
2020-12-14 14:00:00,223.83,223.93,222.96,222.98,9612.0,184.5066,184.5891,183.7895,183.806,9612.0
2020-12-14 14:10:00,222.96,223.47,222.72,223.47,8607.0,183.7895,184.2099,183.5917,184.2099,8607.0
2020-12-14 14:20:00,223.33,223.44,222.73,222.77,17641.0,184.0945,184.1852,183.5999,183.6329,17641.0
2020-12-14 14:30:00,222.77,223.28,222.73,223.23,10591.0,183.6329,184.0533,183.5999,184.0121,10591.0
2020-12-14 14:40:00,223.23,224.07,223.23,223.92,21869.0,184.0121,184.7045,184.0121,184.5808,21869.0
2020-12-14 14:50:00,223.95,224.04,223.77,223.84,27533.0,184.6056,184.6798,184.4572,184.5149,27533.0
2020-12-14 15:00:00,223.79,224.04,223.54,224.01,25226.0,184.4737,184.6798,184.2676,184.655,25226.0
2020-12-14 15:10:00,224.01,224.75,224.01,224.07,52517.0,184.655,185.265,184.655,184.7045,52517.0
2020-12-14 15:20:00,224.12,224.52,223.78,223.95,18611.0,184.7457,185.0754,184.4654,184.6056,18611.0
2020-12-14 15:30:00,223.97,224.23,223.62,223.85,31265.0,184.6221,184.8364,184.3335,184.5231,31265.0
2020-12-14 15:40:00,223.87,223.98,223.51,223.88,43062.0,184.5396,184.6303,184.2429,184.5479,43062.0
2020-12-14 15:50:00,223.83,224.37,223.75,223.75,116863.0,184.5066,184.9518,184.4407,184.4407,116863.0
2020-12-15 09:30:00,224.34,224.99,220.0,220.5,26060.0,184.9271,185.4629,181.3495,181.7617,26060.0
2020-12-15 09:40:00,220.76,221.78,219.91,221.41,12315.0,181.976,182.8168,181.2753,182.5118,12315.0
2020-12-15 09:50:00,221.83,221.94,219.55,220.28,15315.0,182.858,182.9487,180.9786,181.5803,15315.0
2020-12-15 10:00:00,220.58,222.5,220.15,222.5,18868.0,181.8276,183.4103,181.4732,183.4103,18868.0
2020-12-15 10:10:00,222.71,223.5,222.23,222.23,16845.0,183.5834,184.2346,183.1877,183.1877,16845.0
2020-12-15 10:20:00,222.58,223.22,222.51,223.0,6207.0,183.4763,184.0038,183.4186,183.8225,6207.0
2020-12-15 10:30:00,222.84,223.38,222.75,223.15,16552.0,183.6906,184.1357,183.6164,183.9461,16552.0
2020-12-15 10:40:00,223.07,223.31,222.25,222.25,13951.0,183.8802,184.078,183.2042,183.2042,13951.0
2020-12-15 10:50:00,222.36,222.94,222.23,222.87,14713.0,183.2949,183.773,183.1877,183.7153,14713.0
2020-12-15 11:00:00,222.72,222.99,222.27,222.39,15936.0,183.5917,183.8142,183.2207,183.3196,15936.0
2020-12-15 11:10:00,222.3,223.07,222.22,222.86,13683.0,183.2454,183.8802,183.1795,183.7071,13683.0
2020-12-15 11:20:00,222.88,223.3,222.66,223.03,8757.0,183.7235,184.0698,183.5422,183.8472,8757.0
2020-12-15 11:30:00,223.11,223.37,222.89,223.22,6406.0,183.9131,184.1275,183.7318,184.0038,6406.0
2020-12-15 11:40:00,223.22,223.57,223.05,223.07,15634.0,184.0038,184.2923,183.8637,183.8802,15634.0
2020-12-15 11:50:00,223.05,223.16,221.99,222.24,22049.0,183.8637,183.9544,182.9899,183.196,22049.0
2020-12-15 12:00:00,222.13,222.17,221.01,222.09,56025.0,183.1053,183.1383,182.1821,183.0723,56025.0
2020-12-15 12:10:00,222.14,222.96,222.13,222.89,7355.0,183.1136,183.7895,183.1053,183.7318,7355.0
2020-12-15 12:20:00,223.03,223.35,222.91,223.1,13049.0,183.8472,184.111,183.7483,183.9049,13049.0
2020-12-15 12:30:00,223.01,223.19,222.93,223.04,20935.0,183.8307,183.9791,183.7648,183.8554,20935.0
2020-12-15 12:40:00,223.09,223.13,222.87,223.03,14606.0,183.8967,183.9296,183.7153,183.8472,14606.0
2020-12-15 12:50:00,223.05,223.12,222.9,223.01,22440.0,183.8637,183.9214,183.74,183.8307,22440.0
2020-12-15 13:00:00,223.0,223.55,222.85,223.43,49765.0,183.8225,184.2758,183.6988,184.1769,49765.0
2020-12-15 13:10:00,223.4,223.9,223.08,223.81,33672.0,184.1522,184.5644,183.8884,184.4902,33672.0
2020-12-15 13:20:00,223.86,224.3,223.27,224.11,18951.0,184.5314,184.8941,184.045,184.7375,18951.0
2020-12-15 13:30:00,224.16,224.29,223.38,223.83,14828.0,184.7787,184.8858,184.1357,184.5066,14828.0
2020-12-15 13:40:00,223.64,224.21,223.56,224.07,15010.0,184.35,184.8199,184.2841,184.7045,15010.0
2020-12-15 13:50:00,224.27,224.27,223.76,224.05,14697.0,184.8693,184.8693,184.4489,184.688,14697.0
2020-12-15 14:00:00,223.92,224.23,223.88,224.06,21891.0,184.5808,184.8364,184.5479,184.6962,21891.0
2020-12-15 14:10:00,224.09,224.19,224.0,224.04,11861.0,184.721,184.8034,184.6468,184.6798,11861.0
2020-12-15 14:20:00,224.03,224.09,223.85,223.86,20616.0,184.6715,184.721,184.5231,184.5314,20616.0
2020-12-15 14:30:00,223.91,223.97,223.52,223.75,12157.0,184.5726,184.6221,184.2511,184.4407,12157.0
2020-12-15 14:40:00,223.83,224.17,223.78,224.07,9982.0,184.5066,184.7869,184.4654,184.7045,9982.0
2020-12-15 14:50:00,224.08,224.12,223.87,223.98,10180.0,184.7127,184.7457,184.5396,184.6303,10180.0
2020-12-15 15:00:00,223.93,224.16,223.77,223.96,16492.0,184.5891,184.7787,184.4572,184.6138,16492.0
2020-12-15 15:10:00,224.01,224.1,223.91,223.95,17172.0,184.655,184.7292,184.5726,184.6056,17172.0
2020-12-15 15:20:00,223.91,224.15,223.8,223.89,22434.0,184.5726,184.7704,184.4819,184.5561,22434.0
2020-12-15 15:30:00,223.83,224.2,223.77,224.05,47104.0,184.5066,184.8116,184.4572,184.688,47104.0
2020-12-15 15:40:00,224.05,224.75,223.95,224.67,70306.0,184.688,185.265,184.6056,185.1991,70306.0
2020-12-15 15:50:00,224.73,225.18,224.32,225.17,80872.0,185.2485,185.6195,184.9106,185.6112,80872.0
2020-12-16 09:30:00,225.16,228.0,224.49,227.55,14389.0,185.603,187.944,185.0507,187.5731,14389.0
2020-12-16 09:40:00,227.64,227.85,227.13,227.16,2591.0,187.6473,187.8204,187.2269,187.2516,2591.0
2020-12-16 09:50:00,226.9,227.0,226.04,226.2,6744.0,187.0373,187.1197,186.3284,186.4603,6744.0
2020-12-16 10:00:00,226.2,226.24,225.8,225.81,5955.0,186.4603,186.4933,186.1306,186.1388,5955.0
2020-12-16 10:10:00,225.82,226.17,225.2,225.2,8985.0,186.147,186.4355,185.636,185.636,8985.0
2020-12-16 10:20:00,225.33,225.67,225.15,225.67,6311.0,185.7431,186.0234,185.5947,186.0234,6311.0
2020-12-16 10:30:00,225.4,226.13,225.4,225.62,6769.0,185.8008,186.4026,185.8008,185.9822,6769.0
2020-12-16 10:40:00,225.59,225.71,225.11,225.11,10543.0,185.9574,186.0564,185.5618,185.5618,10543.0
2020-12-16 10:50:00,225.18,225.53,225.08,225.18,7207.0,185.6195,185.908,185.537,185.6195,7207.0
2020-12-16 11:00:00,225.47,225.66,225.24,225.24,6966.0,185.8585,186.0151,185.6689,185.6689,6966.0
2020-12-16 11:10:00,225.18,225.69,225.07,225.6,10401.0,185.6195,186.0399,185.5288,185.9657,10401.0
2020-12-16 11:20:00,225.65,225.7,224.52,225.03,9308.0,186.0069,186.0481,185.0754,185.4958,9308.0
2020-12-16 11:30:00,224.92,224.97,224.52,224.58,6645.0,185.4052,185.4464,185.0754,185.1249,6645.0
2020-12-16 11:40:00,224.65,224.7,224.35,224.43,5948.0,185.1826,185.2238,184.9353,185.0012,5948.0
2020-12-16 11:50:00,224.42,224.96,224.35,224.84,14829.0,184.993,185.4381,184.9353,185.3392,14829.0
2020-12-16 12:00:00,224.82,225.1,224.63,224.65,7548.0,185.3227,185.5535,185.1661,185.1826,7548.0
2020-12-16 12:10:00,224.74,224.97,224.47,224.55,25860.0,185.2568,185.4464,185.0342,185.1002,25860.0
2020-12-16 12:20:00,224.55,225.07,224.55,224.98,12761.0,185.1002,185.5288,185.1002,185.4546,12761.0
2020-12-16 12:30:00,225.01,225.22,224.8,225.03,8912.0,185.4793,185.6524,185.3062,185.4958,8912.0
2020-12-16 12:40:00,225.03,225.49,225.02,225.15,35516.0,185.4958,185.875,185.4876,185.5947,35516.0
2020-12-16 12:50:00,225.22,225.92,225.18,225.83,23283.0,185.6524,186.2295,185.6195,186.1553,23283.0
2020-12-16 13:00:00,225.86,226.3,225.8,226.3,2193.0,186.18,186.5427,186.1306,186.5427,2193.0
2020-12-16 13:10:00,226.44,226.76,226.35,226.5,7933.0,186.6581,186.9219,186.5839,186.7076,7933.0
2020-12-16 13:20:00,226.48,226.59,226.12,226.59,4005.0,186.6911,186.7818,186.3943,186.7818,4005.0
2020-12-16 13:30:00,226.49,226.79,226.47,226.67,3192.0,186.6993,186.9466,186.6828,186.8477,3192.0
2020-12-16 13:40:00,226.64,226.86,226.57,226.75,4791.0,186.823,187.0043,186.7653,186.9137,4791.0
2020-12-16 13:50:00,226.74,227.3,226.58,227.18,5050.0,186.9054,187.367,186.7735,187.2681,5050.0
2020-12-16 14:00:00,227.45,227.53,226.35,226.56,3504.0,187.4907,187.5566,186.5839,186.757,3504.0
2020-12-16 14:10:00,226.4,226.58,226.23,226.54,2167.0,186.6251,186.7735,186.485,186.7405,2167.0
2020-12-16 14:20:00,226.47,226.75,226.47,226.74,2025.0,186.6828,186.9137,186.6828,186.9054,2025.0
2020-12-16 14:30:00,226.49,226.75,226.38,226.65,5330.0,186.6993,186.9137,186.6087,186.8312,5330.0
2020-12-16 14:40:00,226.65,226.79,226.63,226.68,3233.0,186.8312,186.9466,186.8147,186.8559,3233.0
2020-12-16 14:50:00,226.61,227.31,226.61,226.74,2530.0,186.7982,187.3753,186.7982,186.9054,2530.0
2020-12-16 15:00:00,226.63,226.76,226.1,226.2,5158.0,186.8147,186.9219,186.3778,186.4603,5158.0
2020-12-16 15:10:00,226.12,226.51,226.05,226.51,11902.0,186.3943,186.7158,186.3366,186.7158,11902.0
2020-12-16 15:20:00,226.62,226.62,226.31,226.42,3232.0,186.8065,186.8065,186.551,186.6416,3232.0
2020-12-16 15:30:00,226.38,226.53,226.23,226.31,5854.0,186.6087,186.7323,186.485,186.551,5854.0
2020-12-16 15:40:00,226.36,226.38,225.99,226.11,8836.0,186.5922,186.6087,186.2872,186.3861,8836.0
2020-12-16 15:50:00,226.11,226.24,225.58,225.96,29566.0,186.3861,186.4933,185.9492,186.2624,29566.0
2020-12-17 09:30:00,227.8,228.75,227.5,228.07,20628.0,187.7792,188.5623,187.5319,188.0017,20628.0
2020-12-17 09:40:00,228.37,228.85,227.08,228.81,13208.0,188.249,188.6447,187.1857,188.6117,13208.0
2020-12-17 09:50:00,228.83,228.84,227.98,228.08,11187.0,188.6282,188.6365,187.9276,188.01,11187.0
2020-12-17 10:00:00,227.98,229.5,227.84,229.31,13722.0,187.9276,189.1805,187.8122,189.0239,13722.0
2020-12-17 10:10:00,229.31,229.5,228.99,229.08,10552.0,189.0239,189.1805,188.7601,188.8343,10552.0
2020-12-17 10:20:00,229.0,229.52,228.85,229.23,11806.0,188.7684,189.197,188.6447,188.958,11806.0
2020-12-17 10:30:00,229.08,230.2,229.08,230.2,14090.0,188.8343,189.7575,188.8343,189.7575,14090.0
2020-12-17 10:40:00,230.09,230.4,229.75,230.4,11166.0,189.6669,189.9224,189.3866,189.9224,11166.0
2020-12-17 10:50:00,230.41,231.23,230.38,231.06,20332.0,189.9306,190.6066,189.9059,190.4665,20332.0
2020-12-17 11:00:00,231.06,231.06,230.14,230.45,7482.0,190.4665,190.4665,189.7081,189.9636,7482.0
2020-12-17 11:10:00,230.31,230.37,230.01,230.15,10935.0,189.8482,189.8977,189.6009,189.7163,10935.0
2020-12-17 11:20:00,230.16,230.31,229.26,229.28,5935.0,189.7246,189.8482,188.9827,188.9992,5935.0
2020-12-17 11:30:00,229.43,229.59,228.87,229.59,7479.0,189.1228,189.2547,188.6612,189.2547,7479.0
2020-12-17 11:40:00,229.65,230.04,229.45,229.84,8513.0,189.3042,189.6257,189.1393,189.4608,8513.0
2020-12-17 11:50:00,229.84,229.86,229.29,229.74,11584.0,189.4608,189.4773,189.0074,189.3784,11584.0
2020-12-17 12:00:00,229.73,230.54,229.55,230.45,6349.0,189.3701,190.0378,189.2217,189.9636,6349.0
2020-12-17 12:10:00,230.31,231.18,230.25,230.92,10345.0,189.8482,190.5654,189.7988,190.351,10345.0
2020-12-17 12:20:00,230.91,231.19,230.91,231.18,5254.0,190.3428,190.5736,190.3428,190.5654,5254.0
2020-12-17 12:30:00,231.16,231.32,231.05,231.09,7960.0,190.5489,190.6808,190.4582,190.4912,7960.0
2020-12-17 12:40:00,231.09,231.33,230.94,231.26,6757.0,190.4912,190.689,190.3675,190.6313,6757.0
2020-12-17 12:50:00,231.3,231.33,230.96,231.32,4452.0,190.6643,190.689,190.384,190.6808,4452.0
2020-12-17 13:00:00,231.2,231.44,231.17,231.21,5160.0,190.5819,190.7797,190.5571,190.5901,5160.0
2020-12-17 13:10:00,231.16,232.0,231.15,231.93,3747.0,190.5489,191.2413,190.5406,191.1836,3747.0
2020-12-17 13:20:00,232.12,232.65,232.07,232.24,7992.0,191.3402,191.7771,191.299,191.4391,7992.0
2020-12-17 13:30:00,232.27,232.27,231.94,232.06,6340.0,191.4639,191.4639,191.1919,191.2908,6340.0
2020-12-17 13:40:00,231.99,232.2,231.96,232.12,8085.0,191.2331,191.4062,191.2083,191.3402,8085.0
2020-12-17 13:50:00,232.12,232.65,232.0,232.63,7921.0,191.3402,191.7771,191.2413,191.7606,7921.0
2020-12-17 14:00:00,232.5,232.66,232.39,232.56,8443.0,191.6535,191.7854,191.5628,191.7029,8443.0
2020-12-17 14:10:00,232.56,232.9,232.46,232.66,10233.0,191.7029,191.9832,191.6205,191.7854,10233.0
2020-12-17 14:20:00,232.75,232.83,232.28,232.5,9565.0,191.8595,191.9255,191.4721,191.6535,9565.0
2020-12-17 14:30:00,232.5,232.8,232.43,232.5,7306.0,191.6535,191.9008,191.5958,191.6535,7306.0
2020-12-17 14:40:00,232.56,232.68,232.37,232.65,8597.0,191.7029,191.8018,191.5463,191.7771,8597.0
2020-12-17 14:50:00,232.63,232.65,232.2,232.43,10154.0,191.7606,191.7771,191.4062,191.5958,10154.0
2020-12-17 15:00:00,232.46,232.51,232.19,232.51,7741.0,191.6205,191.6617,191.3979,191.6617,7741.0
2020-12-17 15:10:00,232.39,232.71,232.31,232.52,7590.0,191.5628,191.8266,191.4968,191.67,7590.0
2020-12-17 15:20:00,232.61,233.01,232.52,232.91,9745.0,191.7441,192.0739,191.67,191.9914,9745.0
2020-12-17 15:30:00,232.93,233.26,232.38,232.38,20395.0,192.0079,192.2799,191.5546,191.5546,20395.0
2020-12-17 15:40:00,232.33,232.5,232.1,232.46,27117.0,191.5133,191.6535,191.3237,191.6205,27117.0
2020-12-17 15:50:00,232.38,232.86,232.3,232.56,80999.0,191.5546,191.9502,191.4886,191.7029,80999.0
2020-12-18 09:30:00,232.72,232.94,230.92,231.1,140840.0,191.8348,192.0162,190.351,190.4994,140840.0
2020-12-18 09:40:00,231.55,232.01,231.0,231.0,7087.0,190.8704,191.2496,190.417,190.417,7087.0
2020-12-18 09:50:00,231.08,231.2,230.29,230.41,7227.0,190.4829,190.5819,189.8317,189.9306,7227.0
2020-12-18 10:00:00,230.31,231.51,230.07,231.47,13301.0,189.8482,190.8374,189.6504,190.8044,13301.0
2020-12-18 10:10:00,231.53,231.53,229.59,229.84,7516.0,190.8539,190.8539,189.2547,189.4608,7516.0
2020-12-18 10:20:00,229.88,230.81,229.77,230.44,5926.0,189.4938,190.2604,189.4031,189.9554,5926.0
2020-12-18 10:30:00,230.41,230.55,229.65,230.0,7873.0,189.9306,190.0461,189.3042,189.5927,7873.0
2020-12-18 10:40:00,230.09,230.09,229.55,229.55,2800.0,189.6669,189.6669,189.2217,189.2217,2800.0
2020-12-18 10:50:00,229.52,230.09,229.51,229.83,6174.0,189.197,189.6669,189.1888,189.4525,6174.0
2020-12-18 11:00:00,229.83,230.11,229.41,229.51,13163.0,189.4525,189.6834,189.1063,189.1888,13163.0
2020-12-18 11:10:00,229.31,229.61,228.87,229.61,3520.0,189.0239,189.2712,188.6612,189.2712,3520.0
2020-12-18 11:20:00,229.44,229.44,228.75,228.86,3902.0,189.1311,189.1311,188.5623,188.653,3902.0
2020-12-18 11:30:00,228.76,229.32,228.69,228.93,5132.0,188.5705,189.0321,188.5128,188.7107,5132.0
2020-12-18 11:40:00,228.98,229.0,228.77,229.0,2208.0,188.7519,188.7684,188.5788,188.7684,2208.0
2020-12-18 11:50:00,229.19,229.77,228.88,229.71,3788.0,188.925,189.4031,188.6694,189.3536,3788.0
2020-12-18 12:00:00,229.61,229.67,229.42,229.66,2658.0,189.2712,189.3207,189.1146,189.3124,2658.0
2020-12-18 12:10:00,229.48,229.91,229.33,229.79,6475.0,189.164,189.5185,189.0404,189.4196,6475.0
2020-12-18 12:20:00,229.87,229.95,229.66,229.95,1722.0,189.4855,189.5515,189.3124,189.5515,1722.0
2020-12-18 12:30:00,229.79,230.31,229.79,230.15,3281.0,189.4196,189.8482,189.4196,189.7163,3281.0
2020-12-18 12:40:00,230.25,230.32,229.78,229.84,4155.0,189.7988,189.8565,189.4113,189.4608,4155.0
2020-12-18 12:50:00,229.77,230.06,229.75,230.0,1955.0,189.4031,189.6421,189.3866,189.5927,1955.0
2020-12-18 13:00:00,229.99,230.08,229.66,230.08,4103.0,189.5844,189.6586,189.3124,189.6586,4103.0
2020-12-18 13:10:00,230.0,230.31,229.93,230.12,2342.0,189.5927,189.8482,189.535,189.6916,2342.0
2020-12-18 13:20:00,230.17,230.56,230.05,230.56,2697.0,189.7328,190.0543,189.6339,190.0543,2697.0
2020-12-18 13:30:00,230.41,230.41,229.8,229.81,3783.0,189.9306,189.9306,189.4278,189.4361,3783.0
2020-12-18 13:40:00,229.92,230.1,229.87,229.87,1786.0,189.5267,189.6751,189.4855,189.4855,1786.0
2020-12-18 13:50:00,229.84,229.99,229.62,229.63,3261.0,189.4608,189.5844,189.2794,189.2877,3261.0
2020-12-18 14:00:00,229.58,229.83,229.2,229.63,8716.0,189.2465,189.4525,188.9332,189.2877,8716.0
2020-12-18 14:10:00,229.54,229.67,229.39,229.54,2006.0,189.2135,189.3207,189.0898,189.2135,2006.0
2020-12-18 14:20:00,229.47,229.55,229.1,229.1,4485.0,189.1558,189.2217,188.8508,188.8508,4485.0
2020-12-18 14:30:00,229.29,230.03,229.04,230.0,18294.0,189.0074,189.6174,188.8013,189.5927,18294.0
2020-12-18 14:40:00,229.79,229.92,229.51,229.57,3830.0,189.4196,189.5267,189.1888,189.2382,3830.0
2020-12-18 14:50:00,229.47,229.52,229.01,229.01,3033.0,189.1558,189.197,188.7766,188.7766,3033.0
2020-12-18 15:00:00,229.07,229.43,228.89,229.37,6001.0,188.8261,189.1228,188.6777,189.0734,6001.0
2020-12-18 15:10:00,229.29,229.29,228.86,228.86,6406.0,189.0074,189.0074,188.653,188.653,6406.0
2020-12-18 15:20:00,228.9,229.05,228.67,228.69,7210.0,188.6859,188.8096,188.4963,188.5128,7210.0
2020-12-18 15:30:00,228.75,228.93,228.23,228.39,16910.0,188.5623,188.7107,188.1336,188.2655,16910.0
2020-12-18 15:40:00,228.41,229.0,227.71,228.91,29204.0,188.282,188.7684,187.705,188.6942,29204.0
2020-12-18 15:50:00,228.63,230.05,228.53,228.93,104565.0,188.4634,189.6339,188.3809,188.7107,104565.0
2020-12-21 09:30:00,227.58,228.4,227.17,228.09,16166.0,187.5978,188.2738,187.2599,188.0182,16166.0
2020-12-21 09:40:00,226.92,226.96,226.11,226.96,8016.0,187.0538,187.0868,186.3861,187.0868,8016.0
2020-12-21 09:50:00,227.03,227.72,226.66,227.24,8996.0,187.1445,187.7132,186.8395,187.3176,8996.0
2020-12-21 10:00:00,227.03,228.25,226.28,228.12,11205.0,187.1445,188.1501,186.5262,188.043,11205.0
2020-12-21 10:10:00,228.09,228.09,227.05,227.72,29538.0,188.0182,188.0182,187.1609,187.7132,29538.0
2020-12-21 10:20:00,227.44,227.52,226.53,227.06,6675.0,187.4824,187.5484,186.7323,187.1692,6675.0
2020-12-21 10:30:00,227.04,228.36,226.91,227.96,8332.0,187.1527,188.2408,187.0455,187.9111,8332.0
2020-12-21 10:40:00,228.19,228.3,227.11,227.5,7305.0,188.1007,188.1913,187.2104,187.5319,7305.0
2020-12-21 10:50:00,227.46,228.07,227.27,227.76,3991.0,187.4989,188.0017,187.3423,187.7462,3991.0
2020-12-21 11:00:00,227.66,228.63,227.63,228.57,3911.0,187.6638,188.4634,187.6391,188.4139,3911.0
2020-12-21 11:10:00,228.65,228.94,228.43,228.49,3913.0,188.4799,188.7189,188.2985,188.348,3913.0
2020-12-21 11:20:00,228.57,228.63,228.27,228.53,3907.0,188.4139,188.4634,188.1666,188.3809,3907.0
2020-12-21 11:30:00,228.47,228.66,227.95,228.14,5080.0,188.3315,188.4881,187.9028,188.0595,5080.0
2020-12-21 11:40:00,228.34,228.83,228.16,228.83,2416.0,188.2243,188.6282,188.0759,188.6282,2416.0
2020-12-21 11:50:00,228.87,229.42,228.87,229.42,3359.0,188.6612,189.1146,188.6612,189.1146,3359.0
2020-12-21 12:00:00,229.45,229.45,229.06,229.29,3628.0,189.1393,189.1393,188.8178,189.0074,3628.0
2020-12-21 12:10:00,229.27,229.87,229.27,229.6,3572.0,188.9909,189.4855,188.9909,189.263,3572.0
2020-12-21 12:20:00,229.58,229.91,229.57,229.9,3494.0,189.2465,189.5185,189.2382,189.5102,3494.0
2020-12-21 12:30:00,230.03,230.2,229.81,229.97,3085.0,189.6174,189.7575,189.4361,189.5679,3085.0
2020-12-21 12:40:00,229.73,229.84,229.33,229.51,3417.0,189.3701,189.4608,189.0404,189.1888,3417.0
2020-12-21 12:50:00,229.49,229.52,229.23,229.37,6047.0,189.1723,189.197,188.958,189.0734,6047.0
2020-12-21 13:00:00,229.18,229.39,229.11,229.28,2141.0,188.9167,189.0898,188.859,188.9992,2141.0
2020-12-21 13:10:00,229.27,229.28,228.63,228.8,6984.0,188.9909,188.9992,188.4634,188.6035,6984.0
2020-12-21 13:20:00,229.09,229.1,228.73,228.82,3130.0,188.8426,188.8508,188.5458,188.62,3130.0
2020-12-21 13:30:00,228.93,229.28,228.86,229.2,4177.0,188.7107,188.9992,188.653,188.9332,4177.0
2020-12-21 13:40:00,229.21,229.31,229.04,229.19,4952.0,188.9415,189.0239,188.8013,188.925,4952.0
2020-12-21 13:50:00,229.23,229.42,229.11,229.42,2690.0,188.958,189.1146,188.859,189.1146,2690.0
2020-12-21 14:00:00,229.48,229.55,228.93,229.09,3539.0,189.164,189.2217,188.7107,188.8426,3539.0
2020-12-21 14:10:00,229.12,229.36,229.05,229.27,2747.0,188.8673,189.0651,188.8096,188.9909,2747.0
2020-12-21 14:20:00,229.19,229.38,228.87,228.96,4070.0,188.925,189.0816,188.6612,188.7354,4070.0
2020-12-21 14:30:00,228.94,229.22,228.76,228.78,2966.0,188.7189,188.9497,188.5705,188.587,2966.0
2020-12-21 14:40:00,228.97,229.09,228.73,228.89,5338.0,188.7436,188.8426,188.5458,188.6777,5338.0
2020-12-21 14:50:00,228.81,229.02,228.61,228.73,4135.0,188.6117,188.7848,188.4469,188.5458,4135.0
2020-12-21 15:00:00,228.79,228.87,228.41,228.41,3157.0,188.5953,188.6612,188.282,188.282,3157.0
2020-12-21 15:10:00,228.4,228.61,228.39,228.47,6245.0,188.2738,188.4469,188.2655,188.3315,6245.0
2020-12-21 15:20:00,228.5,228.68,228.43,228.57,6967.0,188.3562,188.5046,188.2985,188.4139,6967.0
2020-12-21 15:30:00,228.56,228.56,227.97,228.33,29569.0,188.4057,188.4057,187.9193,188.2161,29569.0
2020-12-21 15:40:00,228.34,228.42,227.93,228.27,33049.0,188.2243,188.2903,187.8863,188.1666,33049.0
2020-12-21 15:50:00,228.22,229.02,228.06,228.68,121644.0,188.1254,188.7848,187.9935,188.5046,121644.0
2020-12-22 09:30:00,228.97,229.86,228.43,228.43,9813.0,188.7436,189.4773,188.2985,188.2985,9813.0
2020-12-22 09:40:00,228.17,229.53,228.17,229.53,2679.0,188.0842,189.2053,188.0842,189.2053,2679.0
2020-12-22 09:50:00,229.47,229.47,228.56,228.73,24358.0,189.1558,189.1558,188.4057,188.5458,24358.0
2020-12-22 10:00:00,228.99,229.91,228.95,229.81,6047.0,188.7601,189.5185,188.7271,189.4361,6047.0
2020-12-22 10:10:00,229.81,230.18,229.53,229.62,12815.0,189.4361,189.7411,189.2053,189.2794,12815.0
2020-12-22 10:20:00,229.75,230.26,229.52,230.11,3710.0,189.3866,189.807,189.197,189.6834,3710.0
2020-12-22 10:30:00,230.26,230.37,229.74,229.8,6196.0,189.807,189.8977,189.3784,189.4278,6196.0
2020-12-22 10:40:00,229.84,230.18,229.69,229.73,6340.0,189.4608,189.7411,189.3371,189.3701,6340.0
2020-12-22 10:50:00,229.83,230.32,229.61,229.82,5510.0,189.4525,189.8565,189.2712,189.4443,5510.0
2020-12-22 11:00:00,229.98,230.17,229.61,230.17,17176.0,189.5762,189.7328,189.2712,189.7328,17176.0
2020-12-22 11:10:00,230.22,230.42,230.0,230.2,17130.0,189.774,189.9389,189.5927,189.7575,17130.0
2020-12-22 11:20:00,230.22,230.3,229.41,229.49,15556.0,189.774,189.84,189.1063,189.1723,15556.0
2020-12-22 11:30:00,229.39,230.57,229.38,230.41,8481.0,189.0898,190.0625,189.0816,189.9306,8481.0
2020-12-22 11:40:00,230.39,230.39,229.81,229.96,5942.0,189.9142,189.9142,189.4361,189.5597,5942.0
2020-12-22 11:50:00,229.95,230.16,229.81,229.94,4720.0,189.5515,189.7246,189.4361,189.5432,4720.0
2020-12-22 12:00:00,229.95,230.08,229.75,230.01,6232.0,189.5515,189.6586,189.3866,189.6009,6232.0
2020-12-22 12:10:00,230.08,230.54,230.08,230.53,4100.0,189.6586,190.0378,189.6586,190.0296,4100.0
2020-12-22 12:20:00,230.63,230.81,230.3,230.47,5631.0,190.112,190.2604,189.84,189.9801,5631.0
2020-12-22 12:30:00,230.48,230.79,230.22,230.77,4253.0,189.9884,190.2439,189.774,190.2274,4253.0
2020-12-22 12:40:00,230.75,230.8,230.44,230.7,3651.0,190.2109,190.2521,189.9554,190.1697,3651.0
2020-12-22 12:50:00,230.43,230.59,230.37,230.39,5069.0,189.9471,190.079,189.8977,189.9142,5069.0
2020-12-22 13:00:00,230.51,230.55,230.3,230.36,7439.0,190.0131,190.0461,189.84,189.8894,7439.0
2020-12-22 13:10:00,230.35,230.78,230.34,230.77,2955.0,189.8812,190.2356,189.8729,190.2274,2955.0
2020-12-22 13:20:00,230.78,230.78,230.3,230.4,6402.0,190.2356,190.2356,189.84,189.9224,6402.0
2020-12-22 13:30:00,230.37,230.82,230.31,230.62,4004.0,189.8977,190.2686,189.8482,190.1038,4004.0
2020-12-22 13:40:00,230.53,230.62,230.3,230.5,4238.0,190.0296,190.1038,189.84,190.0048,4238.0
2020-12-22 13:50:00,230.54,230.99,230.51,230.61,6000.0,190.0378,190.4088,190.0131,190.0955,6000.0
2020-12-22 14:00:00,230.68,230.88,230.32,230.88,4849.0,190.1532,190.3181,189.8565,190.3181,4849.0
2020-12-22 14:10:00,230.89,231.1,230.88,230.88,3614.0,190.3263,190.4994,190.3181,190.3181,3614.0
2020-12-22 14:20:00,230.93,230.95,230.61,230.75,13737.0,190.3593,190.3758,190.0955,190.2109,13737.0
2020-12-22 14:30:00,230.9,231.0,230.74,230.87,5736.0,190.3346,190.417,190.2027,190.3098,5736.0
2020-12-22 14:40:00,230.83,230.92,230.66,230.82,5452.0,190.2769,190.351,190.1367,190.2686,5452.0
2020-12-22 14:50:00,230.8,231.12,230.71,231.12,10341.0,190.2521,190.5159,190.1779,190.5159,10341.0
2020-12-22 15:00:00,231.08,231.17,230.81,230.94,7194.0,190.4829,190.5571,190.2604,190.3675,7194.0
2020-12-22 15:10:00,230.94,231.04,230.79,231.04,5729.0,190.3675,190.45,190.2439,190.45,5729.0
2020-12-22 15:20:00,230.98,231.14,230.81,230.95,9570.0,190.4005,190.5324,190.2604,190.3758,9570.0
2020-12-22 15:30:00,230.91,231.29,230.87,231.29,9829.0,190.3428,190.656,190.3098,190.656,9829.0
2020-12-22 15:40:00,231.38,231.98,231.35,231.75,18919.0,190.7302,191.2248,190.7055,191.0352,18919.0
2020-12-22 15:50:00,231.61,232.35,231.61,232.34,49123.0,190.9198,191.5298,190.9198,191.5216,49123.0
2020-12-23 09:30:00,231.53,232.75,231.25,231.36,15533.0,190.8539,191.8595,190.6231,190.7137,15533.0
2020-12-23 09:40:00,231.53,232.24,231.12,231.55,4820.0,190.8539,191.4391,190.5159,190.8704,4820.0
2020-12-23 09:50:00,231.38,231.92,230.9,231.01,5662.0,190.7302,191.1754,190.3346,190.4252,5662.0
2020-12-23 10:00:00,230.97,231.44,230.49,230.91,9717.0,190.3923,190.7797,189.9966,190.3428,9717.0
2020-12-23 10:10:00,230.85,231.43,230.48,231.43,14577.0,190.2933,190.7715,189.9884,190.7715,14577.0
2020-12-23 10:20:00,231.55,231.72,231.08,231.09,7386.0,190.8704,191.0105,190.4829,190.4912,7386.0
2020-12-23 10:30:00,230.98,231.19,230.21,230.78,12371.0,190.4005,190.5736,189.7658,190.2356,12371.0
2020-12-23 10:40:00,230.65,230.65,230.22,230.46,4648.0,190.1285,190.1285,189.774,189.9719,4648.0
2020-12-23 10:50:00,230.46,230.46,229.83,229.84,9204.0,189.9719,189.9719,189.4525,189.4608,9204.0
2020-12-23 11:00:00,229.95,230.04,229.39,229.39,3208.0,189.5515,189.6257,189.0898,189.0898,3208.0
2020-12-23 11:10:00,229.4,229.56,229.16,229.38,4591.0,189.0981,189.23,188.9003,189.0816,4591.0
2020-12-23 11:20:00,229.59,229.61,229.24,229.61,4158.0,189.2547,189.2712,188.9662,189.2712,4158.0
2020-12-23 11:30:00,229.77,229.95,229.44,229.92,5182.0,189.4031,189.5515,189.1311,189.5267,5182.0
2020-12-23 11:40:00,230.0,230.22,229.92,229.92,3365.0,189.5927,189.774,189.5267,189.5267,3365.0
2020-12-23 11:50:00,229.98,230.32,229.98,230.25,1293.0,189.5762,189.8565,189.5762,189.7988,1293.0
2020-12-23 12:00:00,230.27,230.47,230.16,230.26,1422.0,189.8152,189.9801,189.7246,189.807,1422.0
2020-12-23 12:10:00,230.18,230.18,229.99,230.0,902.0,189.7411,189.7411,189.5844,189.5927,902.0
2020-12-23 12:20:00,230.16,230.18,229.91,230.01,4616.0,189.7246,189.7411,189.5185,189.6009,4616.0
2020-12-23 12:30:00,229.73,229.85,229.46,229.52,1985.0,189.3701,189.469,189.1475,189.197,1985.0
2020-12-23 12:40:00,229.54,229.72,229.42,229.42,1617.0,189.2135,189.3619,189.1146,189.1146,1617.0
2020-12-23 12:50:00,229.4,229.49,229.37,229.47,2581.0,189.0981,189.1723,189.0734,189.1558,2581.0
2020-12-23 13:00:00,229.36,229.39,228.95,228.97,4630.0,189.0651,189.0898,188.7271,188.7436,4630.0
2020-12-23 13:10:00,228.79,228.94,228.57,228.69,2672.0,188.5953,188.7189,188.4139,188.5128,2672.0
2020-12-23 13:20:00,228.58,228.58,228.17,228.22,3317.0,188.4222,188.4222,188.0842,188.1254,3317.0
2020-12-23 13:30:00,228.21,228.22,227.52,227.67,6743.0,188.1172,188.1254,187.5484,187.672,6743.0
2020-12-23 13:40:00,227.72,227.72,226.95,227.04,10512.0,187.7132,187.7132,187.0785,187.1527,10512.0
2020-12-23 13:50:00,227.15,227.28,227.06,227.06,3112.0,187.2434,187.3505,187.1692,187.1692,3112.0
2020-12-23 14:00:00,227.17,227.51,227.02,227.02,8554.0,187.2599,187.5401,187.1362,187.1362,8554.0
2020-12-23 14:10:00,226.95,227.05,226.77,226.95,7957.0,187.0785,187.1609,186.9301,187.0785,7957.0
2020-12-23 14:20:00,226.92,227.5,226.86,227.5,11280.0,187.0538,187.5319,187.0043,187.5319,11280.0
2020-12-23 14:30:00,227.5,227.72,227.3,227.3,10790.0,187.5319,187.7132,187.367,187.367,10790.0
2020-12-23 14:40:00,227.26,227.26,226.95,227.12,5714.0,187.3341,187.3341,187.0785,187.2186,5714.0
2020-12-23 14:50:00,227.16,227.18,226.88,227.06,7093.0,187.2516,187.2681,187.0208,187.1692,7093.0
2020-12-23 15:00:00,227.0,227.29,226.83,227.28,2668.0,187.1197,187.3588,186.9796,187.3505,2668.0
2020-12-23 15:10:00,227.35,227.59,227.3,227.42,7062.0,187.4082,187.6061,187.367,187.4659,7062.0
2020-12-23 15:20:00,227.46,228.04,227.46,227.73,5113.0,187.4989,187.977,187.4989,187.7215,5113.0
2020-12-23 15:30:00,227.77,227.95,227.63,227.77,13824.0,187.7545,187.9028,187.6391,187.7545,13824.0
2020-12-23 15:40:00,227.72,228.07,227.47,227.7,22904.0,187.7132,188.0017,187.5072,187.6968,22904.0
2020-12-23 15:50:00,227.53,227.7,226.97,227.01,72406.0,187.5566,187.6968,187.095,187.128,72406.0
2020-12-24 09:30:00,227.44,228.63,227.07,228.58,5237.0,187.4824,188.4634,187.1774,188.4222,5237.0
2020-12-24 09:40:00,228.09,228.5,227.69,228.18,3690.0,188.0182,188.3562,187.6885,188.0924,3690.0
2020-12-24 09:50:00,228.07,228.11,227.6,227.74,3449.0,188.0017,188.0347,187.6143,187.7297,3449.0
2020-12-24 10:00:00,227.61,228.66,227.61,228.53,3898.0,187.6226,188.4881,187.6226,188.3809,3898.0
2020-12-24 10:10:00,228.55,228.74,228.36,228.74,1413.0,188.3974,188.554,188.2408,188.554,1413.0
2020-12-24 10:20:00,228.5,228.98,228.34,228.48,3409.0,188.3562,188.7519,188.2243,188.3397,3409.0
2020-12-24 10:30:00,228.67,228.7,228.65,228.67,1389.0,188.4963,188.5211,188.4799,188.4963,1389.0
2020-12-24 10:40:00,228.38,228.49,227.81,227.81,1729.0,188.2573,188.348,187.7874,187.7874,1729.0
2020-12-24 10:50:00,227.76,228.16,227.74,228.13,2610.0,187.7462,188.0759,187.7297,188.0512,2610.0
2020-12-24 11:00:00,227.91,228.22,227.86,228.22,3321.0,187.8699,188.1254,187.8286,188.1254,3321.0
2020-12-24 11:10:00,228.28,228.33,227.89,227.89,3649.0,188.1749,188.2161,187.8534,187.8534,3649.0
2020-12-24 11:20:00,227.92,228.4,227.9,228.3,4000.0,187.8781,188.2738,187.8616,188.1913,4000.0
2020-12-24 11:30:00,228.11,228.49,228.0,228.49,4505.0,188.0347,188.348,187.944,188.348,4505.0
2020-12-24 11:40:00,228.53,228.55,228.27,228.28,2412.0,188.3809,188.3974,188.1666,188.1749,2412.0
2020-12-24 11:50:00,228.14,228.23,228.08,228.21,1402.0,188.0595,188.1336,188.01,188.1172,1402.0
2020-12-24 12:00:00,228.05,228.27,227.76,228.21,2525.0,187.9853,188.1666,187.7462,188.1172,2525.0
2020-12-24 12:10:00,228.15,228.49,228.13,228.23,4129.0,188.0677,188.348,188.0512,188.1336,4129.0
2020-12-24 12:20:00,228.33,228.44,228.17,228.37,1037.0,188.2161,188.3067,188.0842,188.249,1037.0
2020-12-24 12:30:00,228.28,228.61,228.27,228.33,3053.0,188.1749,188.4469,188.1666,188.2161,3053.0
2020-12-24 12:40:00,228.26,228.57,228.15,228.45,4828.0,188.1584,188.4139,188.0677,188.315,4828.0
2020-12-24 12:50:00,228.51,228.92,228.51,228.75,13657.0,188.3644,188.7024,188.3644,188.5623,13657.0
2020-12-28 09:30:00,229.78,230.6,228.71,228.71,12791.0,189.4113,190.0873,188.5293,188.5293,12791.0
2020-12-28 09:40:00,228.7,229.28,228.7,229.28,3562.0,188.5211,188.9992,188.5211,188.9992,3562.0
2020-12-28 09:50:00,229.11,229.14,228.13,228.15,27269.0,188.859,188.8838,188.0512,188.0677,27269.0
2020-12-28 10:00:00,228.2,229.35,228.2,229.29,8502.0,188.1089,189.0569,188.1089,189.0074,8502.0
2020-12-28 10:10:00,229.35,230.18,228.76,230.18,3563.0,189.0569,189.7411,188.5705,189.7411,3563.0
2020-12-28 10:20:00,230.34,230.34,228.79,228.86,2995.0,189.8729,189.8729,188.5953,188.653,2995.0
2020-12-28 10:30:00,229.06,229.39,228.91,228.91,3151.0,188.8178,189.0898,188.6942,188.6942,3151.0
2020-12-28 10:40:00,229.23,229.69,229.02,229.15,6327.0,188.958,189.3371,188.7848,188.892,6327.0
2020-12-28 10:50:00,229.12,229.71,228.88,229.61,5944.0,188.8673,189.3536,188.6694,189.2712,5944.0
2020-12-28 11:00:00,229.53,229.53,228.73,228.77,3970.0,189.2053,189.2053,188.5458,188.5788,3970.0
2020-12-28 11:10:00,228.69,229.11,228.59,229.0,8663.0,188.5128,188.859,188.4304,188.7684,8663.0
2020-12-28 11:20:00,229.0,229.24,228.83,228.89,3665.0,188.7684,188.9662,188.6282,188.6777,3665.0
2020-12-28 11:30:00,229.06,229.28,228.88,229.1,4000.0,188.8178,188.9992,188.6694,188.8508,4000.0
2020-12-28 11:40:00,229.05,229.16,228.93,229.11,7455.0,188.8096,188.9003,188.7107,188.859,7455.0
2020-12-28 11:50:00,229.04,229.22,228.91,229.03,3705.0,188.8013,188.9497,188.6942,188.7931,3705.0
2020-12-28 12:00:00,229.13,229.58,229.13,229.26,3141.0,188.8755,189.2465,188.8755,188.9827,3141.0
2020-12-28 12:10:00,229.14,229.14,228.78,228.79,1889.0,188.8838,188.8838,188.587,188.5953,1889.0
2020-12-28 12:20:00,228.64,228.78,228.48,228.48,1100.0,188.4716,188.587,188.3397,188.3397,1100.0
2020-12-28 12:30:00,228.48,228.64,227.22,227.38,15702.0,188.3397,188.4716,187.3011,187.433,15702.0
2020-12-28 12:40:00,227.78,228.25,227.78,228.2,1220.0,187.7627,188.1501,187.7627,188.1089,1220.0
2020-12-28 12:50:00,227.95,228.26,227.93,228.03,1503.0,187.9028,188.1584,187.8863,187.9688,1503.0
2020-12-28 13:00:00,228.06,228.06,227.73,227.73,1389.0,187.9935,187.9935,187.7215,187.7215,1389.0
2020-12-28 13:10:00,227.77,228.45,227.71,228.45,3255.0,187.7545,188.315,187.705,188.315,3255.0
2020-12-28 13:20:00,228.48,228.48,228.15,228.25,3345.0,188.3397,188.3397,188.0677,188.1501,3345.0
2020-12-28 13:30:00,228.22,228.4,228.21,228.38,1323.0,188.1254,188.2738,188.1172,188.2573,1323.0
2020-12-28 13:40:00,228.63,228.82,228.44,228.5,2233.0,188.4634,188.62,188.3067,188.3562,2233.0
2020-12-28 13:50:00,228.45,228.48,228.33,228.42,1215.0,188.315,188.3397,188.2161,188.2903,1215.0
2020-12-28 14:00:00,228.4,228.73,228.35,228.55,2351.0,188.2738,188.5458,188.2326,188.3974,2351.0
2020-12-28 14:10:00,228.58,228.58,228.15,228.24,4637.0,188.4222,188.4222,188.0677,188.1419,4637.0
2020-12-28 14:20:00,228.26,228.26,227.92,227.92,1700.0,188.1584,188.1584,187.8781,187.8781,1700.0
2020-12-28 14:30:00,228.05,228.05,227.78,227.86,2105.0,187.9853,187.9853,187.7627,187.8286,2105.0
2020-12-28 14:40:00,227.79,227.86,227.66,227.73,3612.0,187.7709,187.8286,187.6638,187.7215,3612.0
2020-12-28 14:50:00,227.75,227.85,227.75,227.85,1223.0,187.738,187.8204,187.738,187.8204,1223.0
2020-12-28 15:00:00,227.86,227.97,227.66,227.81,2243.0,187.8286,187.9193,187.6638,187.7874,2243.0
2020-12-28 15:10:00,227.79,227.94,227.75,227.76,3183.0,187.7709,187.8946,187.738,187.7462,3183.0
2020-12-28 15:20:00,227.76,227.81,227.56,227.7,2436.0,187.7462,187.7874,187.5813,187.6968,2436.0
2020-12-28 15:30:00,227.63,227.83,227.47,227.83,8741.0,187.6391,187.8039,187.5072,187.8039,8741.0
2020-12-28 15:40:00,227.87,228.98,227.83,228.98,9541.0,187.8369,188.7519,187.8039,188.7519,9541.0
2020-12-28 15:50:00,229.02,229.28,228.73,229.14,44694.0,188.7848,188.9992,188.5458,188.8838,44694.0
2020-12-29 09:30:00,230.09,231.26,230.01,230.01,15158.0,189.6669,190.6313,189.6009,189.6009,15158.0
2020-12-29 09:40:00,229.48,229.77,228.84,229.66,7495.0,189.164,189.4031,188.6365,189.3124,7495.0
2020-12-29 09:50:00,229.45,229.45,228.9,228.93,3413.0,189.1393,189.1393,188.6859,188.7107,3413.0
2020-12-29 10:00:00,229.1,229.37,229.03,229.26,3542.0,188.8508,189.0734,188.7931,188.9827,3542.0
2020-12-29 10:10:00,229.23,230.0,228.97,229.16,3800.0,188.958,189.5927,188.7436,188.9003,3800.0
2020-12-29 10:20:00,229.0,229.05,228.25,228.25,3705.0,188.7684,188.8096,188.1501,188.1501,3705.0
2020-12-29 10:30:00,228.29,228.75,228.14,228.38,6100.0,188.1831,188.5623,188.0595,188.2573,6100.0
2020-12-29 10:40:00,228.31,228.49,228.08,228.42,3306.0,188.1996,188.348,188.01,188.2903,3306.0
2020-12-29 10:50:00,228.31,228.31,227.59,228.23,4590.0,188.1996,188.1996,187.6061,188.1336,4590.0
2020-12-29 11:00:00,228.02,228.09,227.75,227.78,4303.0,187.9605,188.0182,187.738,187.7627,4303.0
2020-12-29 11:10:00,227.71,227.83,227.1,227.83,3963.0,187.705,187.8039,187.2022,187.8039,3963.0
2020-12-29 11:20:00,228.11,228.49,227.83,228.3,2600.0,188.0347,188.348,187.8039,188.1913,2600.0
2020-12-29 11:30:00,228.27,228.6,227.98,227.99,5101.0,188.1666,188.4386,187.9276,187.9358,5101.0
2020-12-29 11:40:00,227.97,228.19,227.6,227.61,4800.0,187.9193,188.1007,187.6143,187.6226,4800.0
2020-12-29 11:50:00,227.55,227.97,227.29,227.5,4953.0,187.5731,187.9193,187.3588,187.5319,4953.0
2020-12-29 12:00:00,227.6,227.85,227.5,227.8,4135.0,187.6143,187.8204,187.5319,187.7792,4135.0
2020-12-29 12:10:00,227.69,227.96,227.66,227.95,5226.0,187.6885,187.9111,187.6638,187.9028,5226.0
2020-12-29 12:20:00,227.95,227.98,227.67,227.67,4345.0,187.9028,187.9276,187.672,187.672,4345.0
2020-12-29 12:30:00,227.6,227.67,227.09,227.21,6309.0,187.6143,187.672,187.1939,187.2928,6309.0
2020-12-29 12:40:00,227.16,227.37,227.05,227.06,2605.0,187.2516,187.4247,187.1609,187.1692,2605.0
2020-12-29 12:50:00,227.04,227.18,226.86,226.92,5133.0,187.1527,187.2681,187.0043,187.0538,5133.0
2020-12-29 13:00:00,226.86,227.05,226.75,227.05,5553.0,187.0043,187.1609,186.9137,187.1609,5553.0
2020-12-29 13:10:00,227.15,227.48,227.12,227.24,5523.0,187.2434,187.5154,187.2186,187.3176,5523.0
2020-12-29 13:20:00,227.17,227.57,227.14,227.41,4224.0,187.2599,187.5896,187.2351,187.4577,4224.0
2020-12-29 13:30:00,227.33,227.39,227.02,227.17,4612.0,187.3918,187.4412,187.1362,187.2599,4612.0
2020-12-29 13:40:00,227.1,227.11,226.88,227.05,4967.0,187.2022,187.2104,187.0208,187.1609,4967.0
2020-12-29 13:50:00,227.13,227.44,227.13,227.26,3660.0,187.2269,187.4824,187.2269,187.3341,3660.0
2020-12-29 14:00:00,227.31,227.37,226.81,226.89,8658.0,187.3753,187.4247,186.9631,187.0291,8658.0
2020-12-29 14:10:00,226.72,226.75,226.43,226.71,7916.0,186.8889,186.9137,186.6499,186.8807,7916.0
2020-12-29 14:20:00,226.7,227.01,226.43,226.43,10624.0,186.8724,187.128,186.6499,186.6499,10624.0
2020-12-29 14:30:00,226.53,226.7,226.42,226.66,6056.0,186.7323,186.8724,186.6416,186.8395,6056.0
2020-12-29 14:40:00,226.74,226.94,226.66,226.81,6443.0,186.9054,187.0703,186.8395,186.9631,6443.0
2020-12-29 14:50:00,226.93,227.23,226.93,227.17,4952.0,187.062,187.3093,187.062,187.2599,4952.0
2020-12-29 15:00:00,227.15,227.19,226.99,227.09,5650.0,187.2434,187.2764,187.1115,187.1939,5650.0
2020-12-29 15:10:00,227.17,227.44,227.17,227.44,5714.0,187.2599,187.4824,187.2599,187.4824,5714.0
2020-12-29 15:20:00,227.48,227.94,227.44,227.92,18866.0,187.5154,187.8946,187.4824,187.8781,18866.0
2020-12-29 15:30:00,228.0,228.28,227.9,228.02,17371.0,187.944,188.1749,187.8616,187.9605,17371.0
2020-12-29 15:40:00,228.01,228.01,227.64,227.9,25723.0,187.9523,187.9523,187.6473,187.8616,25723.0
2020-12-29 15:50:00,227.85,228.01,227.43,227.8,71577.0,187.8204,187.9523,187.4742,187.7792,71577.0
2020-12-30 09:30:00,227.36,229.91,227.36,229.61,16465.0,187.4165,189.5185,187.4165,189.2712,16465.0
2020-12-30 09:40:00,230.0,230.62,229.83,230.31,7622.0,189.5927,190.1038,189.4525,189.8482,7622.0
2020-12-30 09:50:00,230.34,230.89,230.13,230.15,7714.0,189.8729,190.3263,189.6998,189.7163,7714.0
2020-12-30 10:00:00,230.37,230.55,229.96,230.09,6057.0,189.8977,190.0461,189.5597,189.6669,6057.0
2020-12-30 10:10:00,229.47,229.9,229.38,229.71,3552.0,189.1558,189.5102,189.0816,189.3536,3552.0
2020-12-30 10:20:00,229.83,229.83,229.03,229.5,6646.0,189.4525,189.4525,188.7931,189.1805,6646.0
2020-12-30 10:30:00,229.5,229.64,229.23,229.33,4745.0,189.1805,189.2959,188.958,189.0404,4745.0
2020-12-30 10:40:00,229.28,229.57,229.26,229.51,5077.0,188.9992,189.2382,188.9827,189.1888,5077.0
2020-12-30 10:50:00,229.44,229.51,228.2,228.53,4696.0,189.1311,189.1888,188.1089,188.3809,4696.0
2020-12-30 11:00:00,228.46,229.16,228.46,229.15,2096.0,188.3232,188.9003,188.3232,188.892,2096.0
2020-12-30 11:10:00,229.14,229.44,229.14,229.26,3065.0,188.8838,189.1311,188.8838,188.9827,3065.0
2020-12-30 11:20:00,229.16,229.7,229.14,229.32,4254.0,188.9003,189.3454,188.8838,189.0321,4254.0
2020-12-30 11:30:00,229.29,229.29,228.77,229.01,2168.0,189.0074,189.0074,188.5788,188.7766,2168.0
2020-12-30 11:40:00,229.07,229.38,229.07,229.1,1806.0,188.8261,189.0816,188.8261,188.8508,1806.0
2020-12-30 11:50:00,229.21,229.25,228.75,228.81,5725.0,188.9415,188.9744,188.5623,188.6117,5725.0
2020-12-30 12:00:00,228.79,229.22,228.77,229.01,4158.0,188.5953,188.9497,188.5788,188.7766,4158.0
2020-12-30 12:10:00,229.16,229.16,228.94,229.08,2177.0,188.9003,188.9003,188.7189,188.8343,2177.0
2020-12-30 12:20:00,229.44,229.6,229.21,229.31,4112.0,189.1311,189.263,188.9415,189.0239,4112.0
2020-12-30 12:30:00,229.31,229.49,229.13,229.25,3159.0,189.0239,189.1723,188.8755,188.9744,3159.0
2020-12-30 12:40:00,229.3,229.44,229.16,229.23,3860.0,189.0157,189.1311,188.9003,188.958,3860.0
2020-12-30 12:50:00,229.18,229.25,228.79,228.79,2953.0,188.9167,188.9744,188.5953,188.5953,2953.0
2020-12-30 13:00:00,228.81,228.83,228.59,228.8,4026.0,188.6117,188.6282,188.4304,188.6035,4026.0
2020-12-30 13:10:00,228.79,228.87,228.61,228.72,4382.0,188.5953,188.6612,188.4469,188.5376,4382.0
2020-12-30 13:20:00,228.71,228.71,228.31,228.35,2503.0,188.5293,188.5293,188.1996,188.2326,2503.0
2020-12-30 13:30:00,228.49,228.49,228.05,228.05,3005.0,188.348,188.348,187.9853,187.9853,3005.0
2020-12-30 13:40:00,228.17,228.3,228.07,228.08,2222.0,188.0842,188.1913,188.0017,188.01,2222.0
2020-12-30 13:50:00,228.11,228.62,228.08,228.62,7958.0,188.0347,188.4551,188.01,188.4551,7958.0
2020-12-30 14:00:00,228.54,228.77,228.27,228.27,4677.0,188.3892,188.5788,188.1666,188.1666,4677.0
2020-12-30 14:10:00,228.37,228.39,228.08,228.27,3778.0,188.249,188.2655,188.01,188.1666,3778.0
2020-12-30 14:20:00,228.2,228.63,228.2,228.43,4390.0,188.1089,188.4634,188.1089,188.2985,4390.0
2020-12-30 14:30:00,228.37,228.37,228.08,228.22,3710.0,188.249,188.249,188.01,188.1254,3710.0
2020-12-30 14:40:00,228.21,228.36,228.05,228.24,4310.0,188.1172,188.2408,187.9853,188.1419,4310.0
2020-12-30 14:50:00,228.27,228.64,228.25,228.64,5275.0,188.1666,188.4716,188.1501,188.4716,5275.0
2020-12-30 15:00:00,228.58,228.84,228.42,228.74,10128.0,188.4222,188.6365,188.2903,188.554,10128.0
2020-12-30 15:10:00,228.88,229.12,228.68,229.12,5645.0,188.6694,188.8673,188.5046,188.8673,5645.0
2020-12-30 15:20:00,229.06,229.11,228.63,228.92,15503.0,188.8178,188.859,188.4634,188.7024,15503.0
2020-12-30 15:30:00,228.85,228.85,228.07,228.32,7044.0,188.6447,188.6447,188.0017,188.2078,7044.0
2020-12-30 15:40:00,228.43,228.7,228.35,228.63,10446.0,188.2985,188.5211,188.2326,188.4634,10446.0
2020-12-30 15:50:00,228.63,229.22,228.63,228.94,44742.0,188.4634,188.9497,188.4634,188.7189,44742.0
2020-12-31 09:30:00,229.21,229.21,227.0,229.05,17181.0,188.9415,188.9415,187.1197,188.8096,17181.0
2020-12-31 09:40:00,228.64,229.45,228.61,229.44,5921.0,188.4716,189.1393,188.4469,189.1311,5921.0
2020-12-31 09:50:00,229.53,229.7,228.65,228.94,3415.0,189.2053,189.3454,188.4799,188.7189,3415.0
2020-12-31 10:00:00,228.74,230.32,228.73,229.7,13450.0,188.554,189.8565,188.5458,189.3454,13450.0
2020-12-31 10:10:00,229.43,229.83,229.22,229.22,2712.0,189.1228,189.4525,188.9497,188.9497,2712.0
2020-12-31 10:20:00,229.18,229.29,228.45,228.45,4586.0,188.9167,189.0074,188.315,188.315,4586.0
2020-12-31 10:30:00,228.32,228.95,228.2,228.95,6595.0,188.2078,188.7271,188.1089,188.7271,6595.0
2020-12-31 10:40:00,228.62,229.02,228.62,228.78,2625.0,188.4551,188.7848,188.4551,188.587,2625.0
2020-12-31 10:50:00,228.57,229.19,228.49,229.19,4828.0,188.4139,188.925,188.348,188.925,4828.0
2020-12-31 11:00:00,228.84,228.97,228.71,228.92,4535.0,188.6365,188.7436,188.5293,188.7024,4535.0
2020-12-31 11:10:00,228.86,228.86,228.13,228.13,2072.0,188.653,188.653,188.0512,188.0512,2072.0
2020-12-31 11:20:00,228.12,228.19,227.86,227.9,5644.0,188.043,188.1007,187.8286,187.8616,5644.0
2020-12-31 11:30:00,227.98,228.32,227.83,227.83,3658.0,187.9276,188.2078,187.8039,187.8039,3658.0
2020-12-31 11:40:00,227.78,228.23,227.67,228.06,4674.0,187.7627,188.1336,187.672,187.9935,4674.0
2020-12-31 11:50:00,228.04,228.23,227.85,227.95,3229.0,187.977,188.1336,187.8204,187.9028,3229.0
2020-12-31 12:00:00,228.01,228.04,227.49,227.49,5563.0,187.9523,187.977,187.5236,187.5236,5563.0
2020-12-31 12:10:00,227.53,227.6,227.27,227.29,3607.0,187.5566,187.6143,187.3423,187.3588,3607.0
2020-12-31 12:20:00,227.33,227.34,227.14,227.18,5175.0,187.3918,187.4,187.2351,187.2681,5175.0
2020-12-31 12:30:00,227.22,227.32,226.97,226.97,3302.0,187.3011,187.3835,187.095,187.095,3302.0
2020-12-31 12:40:00,226.88,227.08,226.78,226.9,4554.0,187.0208,187.1857,186.9384,187.0373,4554.0
2020-12-31 12:50:00,226.86,226.88,226.54,226.66,6357.0,187.0043,187.0208,186.7405,186.8395,6357.0
2020-12-31 13:00:00,226.7,227.07,226.7,227.0,2000.0,186.8724,187.1774,186.8724,187.1197,2000.0
2020-12-31 13:10:00,227.07,227.07,226.74,226.83,4110.0,187.1774,187.1774,186.9054,186.9796,4110.0
2020-12-31 13:20:00,226.8,227.02,226.52,226.79,5317.0,186.9549,187.1362,186.7241,186.9466,5317.0
2020-12-31 13:30:00,226.91,227.47,226.91,227.47,1600.0,187.0455,187.5072,187.0455,187.5072,1600.0
2020-12-31 13:40:00,227.56,227.62,227.41,227.59,1111.0,187.5813,187.6308,187.4577,187.6061,1111.0
2020-12-31 13:50:00,227.68,227.8,227.53,227.67,2566.0,187.6803,187.7792,187.5566,187.672,2566.0
2020-12-31 14:00:00,227.69,227.69,227.25,227.53,4800.0,187.6885,187.6885,187.3258,187.5566,4800.0
2020-12-31 14:10:00,227.61,228.12,227.61,228.06,2352.0,187.6226,188.043,187.6226,187.9935,2352.0
2020-12-31 14:20:00,227.98,228.08,227.98,228.01,900.0,187.9276,188.01,187.9276,187.9523,900.0
2020-12-31 14:30:00,228.14,228.39,227.97,228.29,2327.0,188.0595,188.2655,187.9193,188.1831,2327.0
2020-12-31 14:40:00,228.21,228.41,228.18,228.27,3120.0,188.1172,188.282,188.0924,188.1666,3120.0
2020-12-31 14:50:00,228.31,228.62,228.31,228.62,2876.0,188.1996,188.4551,188.1996,188.4551,2876.0
2020-12-31 15:00:00,228.63,229.24,228.61,229.13,3310.0,188.4634,188.9662,188.4469,188.8755,3310.0
2020-12-31 15:10:00,229.15,230.0,229.14,229.86,6553.0,188.892,189.5927,188.8838,189.4773,6553.0
2020-12-31 15:20:00,229.8,229.8,229.46,229.47,6300.0,189.4278,189.4278,189.1475,189.1558,6300.0
2020-12-31 15:30:00,229.52,229.89,229.4,229.85,7104.0,189.197,189.502,189.0981,189.469,7104.0
2020-12-31 15:40:00,229.73,230.18,229.5,230.02,15834.0,189.3701,189.7411,189.1805,189.6092,15834.0
2020-12-31 15:50:00,230.18,231.08,230.16,230.82,61668.0,189.7411,190.4829,189.7246,190.2686,61668.0
2021-01-04 09:30:00,230.32,231.97,229.96,231.3,13544.0,189.8565,191.2166,189.5597,190.6643,13544.0
2021-01-04 09:40:00,230.9,231.05,228.53,228.53,12384.0,190.3346,190.4582,188.3809,188.3809,12384.0
2021-01-04 09:50:00,228.56,228.56,226.86,227.83,9557.0,188.4057,188.4057,187.0043,187.8039,9557.0
2021-01-04 10:00:00,227.8,228.4,227.13,227.58,8536.0,187.7792,188.2738,187.2269,187.5978,8536.0
2021-01-04 10:10:00,227.49,228.07,227.42,227.44,7895.0,187.5236,188.0017,187.4659,187.4824,7895.0
2021-01-04 10:20:00,227.42,227.57,226.54,226.81,14069.0,187.4659,187.5896,186.7405,186.9631,14069.0
2021-01-04 10:30:00,227.04,227.05,225.59,226.15,9533.0,187.1527,187.1609,185.9574,186.4191,9533.0
2021-01-04 10:40:00,226.2,226.35,225.55,226.12,9876.0,186.4603,186.5839,185.9245,186.3943,9876.0
2021-01-04 10:50:00,225.99,226.38,225.51,226.2,7751.0,186.2872,186.6087,185.8915,186.4603,7751.0
2021-01-04 11:00:00,226.28,226.45,224.82,224.83,6500.0,186.5262,186.6664,185.3227,185.331,6500.0
2021-01-04 11:10:00,224.63,225.31,224.49,224.81,10325.0,185.1661,185.7266,185.0507,185.3145,10325.0
2021-01-04 11:20:00,224.65,224.71,224.13,224.25,8075.0,185.1826,185.232,184.7539,184.8529,8075.0
2021-01-04 11:30:00,224.15,224.49,223.58,223.62,11635.0,184.7704,185.0507,184.3006,184.3335,11635.0
2021-01-04 11:40:00,223.63,223.9,223.08,223.08,9888.0,184.3418,184.5644,183.8884,183.8884,9888.0
2021-01-04 11:50:00,223.03,223.18,222.36,222.48,9149.0,183.8472,183.9708,183.2949,183.3938,9149.0
2021-01-04 12:00:00,222.61,222.99,222.25,222.25,8160.0,183.501,183.8142,183.2042,183.2042,8160.0
2021-01-04 12:10:00,222.31,222.67,222.02,222.62,15097.0,183.2537,183.5504,183.0146,183.5092,15097.0
2021-01-04 12:20:00,222.81,222.81,222.27,222.52,9862.0,183.6658,183.6658,183.2207,183.4268,9862.0
2021-01-04 12:30:00,222.41,222.41,221.41,221.44,9815.0,183.3361,183.3361,182.5118,182.5365,9815.0
2021-01-04 12:40:00,221.42,222.41,221.24,222.37,8972.0,182.52,183.3361,182.3717,183.3031,8972.0
2021-01-04 12:50:00,222.46,222.73,222.06,222.06,5620.0,183.3773,183.5999,183.0476,183.0476,5620.0
2021-01-04 13:00:00,222.11,222.13,221.65,221.89,6581.0,183.0888,183.1053,182.7096,182.9075,6581.0
2021-01-04 13:10:00,221.96,222.02,221.6,221.75,5547.0,182.9652,183.0146,182.6684,182.7921,5547.0
2021-01-04 13:20:00,221.7,221.95,221.42,221.51,6019.0,182.7509,182.9569,182.52,182.5942,6019.0
2021-01-04 13:30:00,221.56,221.57,220.96,221.25,6714.0,182.6355,182.6437,182.1409,182.3799,6714.0
2021-01-04 13:40:00,221.2,221.21,220.92,221.07,3121.0,182.3387,182.3469,182.1079,182.2315,3121.0
2021-01-04 13:50:00,221.13,221.46,221.13,221.42,4261.0,182.281,182.553,182.281,182.52,4261.0
2021-01-04 14:00:00,221.36,221.37,220.65,220.71,7790.0,182.4706,182.4788,181.8853,181.9348,7790.0
2021-01-04 14:10:00,220.7,220.73,220.21,220.53,5461.0,181.9265,181.9513,181.5226,181.7864,5461.0
2021-01-04 14:20:00,220.51,220.8,220.47,220.71,7629.0,181.7699,182.009,181.7369,181.9348,7629.0
2021-01-04 14:30:00,220.8,220.82,220.27,220.61,7693.0,182.009,182.0255,181.5721,181.8524,7693.0
2021-01-04 14:40:00,220.58,220.93,220.5,220.56,7879.0,181.8276,182.1161,181.7617,181.8111,7879.0
2021-01-04 14:50:00,220.57,221.13,220.42,220.99,6986.0,181.8194,182.281,181.6957,182.1656,6986.0
2021-01-04 15:00:00,221.05,221.05,220.35,220.78,12945.0,182.2151,182.2151,181.638,181.9925,12945.0
2021-01-04 15:10:00,220.78,221.27,220.74,221.2,13286.0,181.9925,182.3964,181.9595,182.3387,13286.0
2021-01-04 15:20:00,221.23,221.75,221.03,221.25,13206.0,182.3634,182.7921,182.1986,182.3799,13206.0
2021-01-04 15:30:00,221.04,222.0,220.81,221.5,16437.0,182.2068,182.9982,182.0172,182.586,16437.0
2021-01-04 15:40:00,221.5,221.73,221.16,221.44,18099.0,182.586,182.7756,182.3057,182.5365,18099.0
2021-01-04 15:50:00,221.27,221.3,219.95,220.27,100120.0,182.3964,182.4211,181.3083,181.5721,100120.0
2021-01-05 09:30:00,219.33,221.61,218.1,219.08,48157.0,180.7972,182.6767,179.7833,180.5911,48157.0
2021-01-05 09:40:00,218.93,219.65,218.3,219.21,33282.0,180.4675,181.061,179.9482,180.6983,33282.0
2021-01-05 09:50:00,219.23,219.5,218.53,218.71,16268.0,180.7148,180.9374,180.1378,180.2862,16268.0
2021-01-05 10:00:00,218.86,219.55,217.6,217.86,17375.0,180.4098,180.9786,179.3712,179.5855,17375.0
2021-01-05 10:10:00,218.18,218.7,217.94,217.96,18823.0,179.8493,180.2779,179.6514,179.6679,18823.0
2021-01-05 10:20:00,218.0,218.21,217.4,217.52,9160.0,179.7009,179.874,179.2063,179.3052,9160.0
2021-01-05 10:30:00,217.49,218.1,216.99,217.12,10364.0,179.2805,179.7833,178.8683,178.9755,10364.0
2021-01-05 10:40:00,217.01,217.8,216.78,217.59,11489.0,178.8848,179.536,178.6952,179.3629,11489.0
2021-01-05 10:50:00,217.54,217.73,217.14,217.55,8615.0,179.3217,179.4783,178.992,179.3299,8615.0
2021-01-05 11:00:00,217.48,217.63,216.61,216.77,8019.0,179.2722,179.3959,178.5551,178.687,8019.0
2021-01-05 11:10:00,216.59,216.79,216.15,216.57,9942.0,178.5386,178.7035,178.1759,178.5221,9942.0
2021-01-05 11:20:00,216.67,217.35,216.59,217.07,7435.0,178.6045,179.1651,178.5386,178.9343,7435.0
2021-01-05 11:30:00,217.02,217.47,216.72,217.33,7623.0,178.8931,179.264,178.6458,179.1486,7623.0
2021-01-05 11:40:00,217.3,217.46,216.7,217.21,12751.0,179.1239,179.2558,178.6293,179.0497,12751.0
2021-01-05 11:50:00,217.21,217.5,216.84,216.84,5029.0,179.0497,179.2887,178.7447,178.7447,5029.0
2021-01-05 12:00:00,216.96,217.77,216.94,217.77,6898.0,178.8436,179.5113,178.8271,179.5113,6898.0
2021-01-05 12:10:00,217.79,217.79,217.24,217.3,9408.0,179.5278,179.5278,179.0744,179.1239,9408.0
2021-01-05 12:20:00,217.32,217.43,217.23,217.39,4279.0,179.1404,179.231,179.0662,179.1981,4279.0
2021-01-05 12:30:00,217.52,217.92,217.52,217.92,6478.0,179.3052,179.6349,179.3052,179.6349,6478.0
2021-01-05 12:40:00,217.8,218.06,217.67,217.99,10387.0,179.536,179.7503,179.4289,179.6926,10387.0
2021-01-05 12:50:00,217.84,218.21,217.72,218.01,9357.0,179.569,179.874,179.4701,179.7091,9357.0
2021-01-05 13:00:00,217.99,217.99,217.55,217.56,6380.0,179.6926,179.6926,179.3299,179.3382,6380.0
2021-01-05 13:10:00,217.57,217.59,217.09,217.09,4722.0,179.3464,179.3629,178.9508,178.9508,4722.0
2021-01-05 13:20:00,217.13,217.31,216.97,217.13,5198.0,178.9837,179.1321,178.8518,178.9837,5198.0
2021-01-05 13:30:00,217.15,217.15,216.72,216.87,4383.0,179.0002,179.0002,178.6458,178.7694,4383.0
2021-01-05 13:40:00,216.87,217.18,216.66,217.18,7244.0,178.7694,179.0249,178.5963,179.0249,7244.0
2021-01-05 13:50:00,217.2,217.42,217.06,217.25,5617.0,179.0414,179.2228,178.926,179.0826,5617.0
2021-01-05 14:00:00,217.29,217.89,217.29,217.82,7976.0,179.1156,179.6102,179.1156,179.5525,7976.0
2021-01-05 14:10:00,217.81,218.31,217.79,218.25,8332.0,179.5443,179.9564,179.5278,179.907,8332.0
2021-01-05 14:20:00,218.46,218.79,218.24,218.64,6665.0,180.0801,180.3521,179.8987,180.2284,6665.0
2021-01-05 14:30:00,218.68,219.01,218.44,218.49,16813.0,180.2614,180.5334,180.0636,180.1048,16813.0
2021-01-05 14:40:00,218.51,218.51,218.28,218.43,6812.0,180.1213,180.1213,179.9317,180.0553,6812.0
2021-01-05 14:50:00,218.38,218.38,218.04,218.11,4907.0,180.0141,180.0141,179.7339,179.7916,4907.0
2021-01-05 15:00:00,218.19,218.57,218.18,218.23,5820.0,179.8575,180.1707,179.8493,179.8905,5820.0
2021-01-05 15:10:00,218.27,218.34,217.85,217.85,9723.0,179.9235,179.9812,179.5772,179.5772,9723.0
2021-01-05 15:20:00,217.83,217.87,217.21,217.31,13040.0,179.5608,179.5937,179.0497,179.1321,13040.0
2021-01-05 15:30:00,217.28,218.05,217.21,217.9,12476.0,179.1074,179.7421,179.0497,179.6185,12476.0
2021-01-05 15:40:00,217.95,218.18,217.68,217.75,18131.0,179.6597,179.8493,179.4371,179.4948,18131.0
2021-01-05 15:50:00,217.76,217.77,217.15,217.38,81039.0,179.5031,179.5113,179.0002,179.1898,81039.0
2021-01-06 09:30:00,216.35,216.65,212.56,213.95,35746.0,178.3408,178.5881,175.2166,176.3624,35746.0
2021-01-06 09:40:00,213.96,216.93,213.93,216.93,16175.0,176.3707,178.8189,176.3459,178.8189,16175.0
2021-01-06 09:50:00,216.5,217.71,216.29,217.71,18549.0,178.4644,179.4618,178.2913,179.4618,18549.0
2021-01-06 10:00:00,217.76,217.9,216.69,217.44,35178.0,179.5031,179.6185,178.621,179.2393,35178.0
2021-01-06 10:10:00,217.26,217.31,215.28,215.34,23283.0,179.0909,179.1321,177.4587,177.5082,23283.0
2021-01-06 10:20:00,215.06,215.18,213.73,213.75,28466.0,177.2774,177.3763,176.1811,176.1975,28466.0
2021-01-06 10:30:00,213.78,214.1,213.33,213.33,14196.0,176.2223,176.4861,175.8513,175.8513,14196.0
2021-01-06 10:40:00,213.48,215.46,213.35,214.65,18058.0,175.975,177.6071,175.8678,176.9394,18058.0
2021-01-06 10:50:00,214.63,214.86,214.23,214.29,25889.0,176.9229,177.1125,176.5932,176.6427,25889.0
2021-01-06 11:00:00,214.43,215.23,214.38,214.94,8843.0,176.7581,177.4175,176.7169,177.1785,8843.0
2021-01-06 11:10:00,214.94,215.48,214.93,215.18,17018.0,177.1785,177.6236,177.1702,177.3763,17018.0
2021-01-06 11:20:00,215.13,215.57,214.96,215.13,17565.0,177.3351,177.6978,177.195,177.3351,17565.0
2021-01-06 11:30:00,215.19,215.65,215.13,215.47,9619.0,177.3846,177.7637,177.3351,177.6154,9619.0
2021-01-06 11:40:00,215.47,215.66,215.07,215.65,4809.0,177.6154,177.772,177.2856,177.7637,4809.0
2021-01-06 11:50:00,215.66,216.14,214.66,214.86,53858.0,177.772,178.1677,176.9477,177.1125,53858.0
2021-01-06 12:00:00,214.88,215.18,214.75,214.84,8207.0,177.129,177.3763,177.0219,177.096,8207.0
2021-01-06 12:10:00,214.84,214.84,214.2,214.31,8889.0,177.096,177.096,176.5685,176.6592,8889.0
2021-01-06 12:20:00,214.34,214.34,213.39,213.44,11655.0,176.6839,176.6839,175.9008,175.942,11655.0
2021-01-06 12:30:00,213.73,214.35,213.73,214.18,10002.0,176.1811,176.6921,176.1811,176.552,10002.0
2021-01-06 12:40:00,214.22,214.22,213.75,213.88,9245.0,176.585,176.585,176.1975,176.3047,9245.0
2021-01-06 12:50:00,213.93,214.07,213.44,213.98,13381.0,176.3459,176.4613,175.942,176.3871,13381.0
2021-01-06 13:00:00,214.15,214.49,214.06,214.09,11711.0,176.5273,176.8075,176.4531,176.4778,11711.0
2021-01-06 13:10:00,214.09,214.23,213.47,213.74,15154.0,176.4778,176.5932,175.9667,176.1893,15154.0
2021-01-06 13:20:00,213.74,214.14,213.69,214.14,7834.0,176.1893,176.519,176.1481,176.519,7834.0
2021-01-06 13:30:00,214.11,214.16,213.26,213.27,11412.0,176.4943,176.5355,175.7936,175.8019,11412.0
2021-01-06 13:40:00,213.47,213.99,213.45,213.56,13028.0,175.9667,176.3954,175.9502,176.0409,13028.0
2021-01-06 13:50:00,213.63,213.68,213.32,213.64,8690.0,176.0986,176.1398,175.8431,176.1069,8690.0
2021-01-06 14:00:00,213.69,213.86,212.89,213.27,20413.0,176.1481,176.2882,175.4886,175.8019,20413.0
2021-01-06 14:10:00,213.28,214.05,213.04,213.36,31790.0,175.8101,176.4448,175.6123,175.8761,31790.0
2021-01-06 14:20:00,213.31,213.77,213.0,213.7,23233.0,175.8348,176.214,175.5793,176.1563,23233.0
2021-01-06 14:30:00,213.77,214.29,213.77,214.22,16723.0,176.214,176.6427,176.214,176.585,16723.0
2021-01-06 14:40:00,214.15,214.6,213.43,213.64,21207.0,176.5273,176.8982,175.9338,176.1069,21207.0
2021-01-06 14:50:00,213.61,213.8,212.22,213.18,30839.0,176.0821,176.2388,174.9363,175.7277,30839.0
2021-01-06 15:00:00,213.21,213.66,212.91,213.47,17912.0,175.7524,176.1234,175.5051,175.9667,17912.0
2021-01-06 15:10:00,213.55,214.3,213.49,213.62,14867.0,176.0327,176.6509,175.9832,176.0904,14867.0
2021-01-06 15:20:00,213.64,213.84,213.08,213.52,15380.0,176.1069,176.2717,175.6453,176.008,15380.0
2021-01-06 15:30:00,213.59,213.83,213.01,213.21,28543.0,176.0657,176.2635,175.5876,175.7524,28543.0
2021-01-06 15:40:00,213.21,213.88,213.21,213.68,51233.0,175.7524,176.3047,175.7524,176.1398,51233.0
2021-01-06 15:50:00,213.62,214.31,213.51,213.86,133769.0,176.0904,176.6592,175.9997,176.2882,133769.0
2021-01-07 09:30:00,214.11,214.78,213.05,213.63,13088.0,176.4943,177.0466,175.6205,176.0986,13088.0
2021-01-07 09:40:00,214.2,214.8,213.71,213.87,11631.0,176.5685,177.0631,176.1646,176.2965,11631.0
2021-01-07 09:50:00,213.88,214.2,213.51,214.16,22522.0,176.3047,176.5685,175.9997,176.5355,22522.0
2021-01-07 10:00:00,214.01,214.56,213.62,214.56,22678.0,176.4119,176.8652,176.0904,176.8652,22678.0
2021-01-07 10:10:00,214.45,215.42,214.44,215.31,17369.0,176.7746,177.5742,176.7663,177.4835,17369.0
2021-01-07 10:20:00,215.36,216.06,215.31,216.01,20544.0,177.5247,178.1017,177.4835,178.0605,20544.0
2021-01-07 10:30:00,216.01,216.44,215.01,215.28,10904.0,178.0605,178.415,177.2362,177.4587,10904.0
2021-01-07 10:40:00,215.41,216.19,215.04,216.05,14024.0,177.5659,178.2089,177.2609,178.0935,14024.0
2021-01-07 10:50:00,216.01,216.74,215.9,216.26,14908.0,178.0605,178.6622,177.9698,178.2666,14908.0
2021-01-07 11:00:00,216.33,216.69,216.17,216.17,9133.0,178.3243,178.621,178.1924,178.1924,9133.0
2021-01-07 11:10:00,216.23,216.65,216.01,216.28,7963.0,178.2418,178.5881,178.0605,178.2831,7963.0
2021-01-07 11:20:00,216.25,216.59,215.95,216.31,6552.0,178.2583,178.5386,178.011,178.3078,6552.0
2021-01-07 11:30:00,216.39,216.84,216.39,216.64,7543.0,178.3737,178.7447,178.3737,178.5798,7543.0
2021-01-07 11:40:00,216.82,217.07,216.26,217.07,6885.0,178.7282,178.9343,178.2666,178.9343,6885.0
2021-01-07 11:50:00,216.97,217.24,216.69,216.69,6815.0,178.8518,179.0744,178.621,178.621,6815.0
2021-01-07 12:00:00,216.5,217.27,216.49,217.01,6063.0,178.4644,179.0991,178.4562,178.8848,6063.0
2021-01-07 12:10:00,217.01,217.2,216.68,216.68,5755.0,178.8848,179.0414,178.6128,178.6128,5755.0
2021-01-07 12:20:00,216.83,216.84,216.16,216.21,5539.0,178.7364,178.7447,178.1841,178.2254,5539.0
2021-01-07 12:30:00,216.14,216.35,215.69,215.69,4800.0,178.1677,178.3408,177.7967,177.7967,4800.0
2021-01-07 12:40:00,215.77,216.59,215.77,216.38,5132.0,177.8627,178.5386,177.8627,178.3655,5132.0
2021-01-07 12:50:00,216.34,216.57,216.23,216.57,4318.0,178.3325,178.5221,178.2418,178.5221,4318.0
2021-01-07 13:00:00,216.68,217.07,216.66,216.72,4718.0,178.6128,178.9343,178.5963,178.6458,4718.0
2021-01-07 13:10:00,216.66,216.94,216.56,216.89,8646.0,178.5963,178.8271,178.5139,178.7859,8646.0
2021-01-07 13:20:00,216.78,216.96,216.5,216.64,7561.0,178.6952,178.8436,178.4644,178.5798,7561.0
2021-01-07 13:30:00,216.66,217.08,216.46,217.01,10377.0,178.5963,178.9425,178.4314,178.8848,10377.0
2021-01-07 13:40:00,216.94,217.63,216.91,217.52,6990.0,178.8271,179.3959,178.8024,179.3052,6990.0
2021-01-07 13:50:00,217.53,217.85,217.48,217.68,6521.0,179.3135,179.5772,179.2722,179.4371,6521.0
2021-01-07 14:00:00,217.76,218.3,217.63,218.03,13816.0,179.5031,179.9482,179.3959,179.7256,13816.0
2021-01-07 14:10:00,217.96,218.01,217.67,218.01,6666.0,179.6679,179.7091,179.4289,179.7091,6666.0
2021-01-07 14:20:00,218.06,218.41,217.87,217.93,13545.0,179.7503,180.0389,179.5937,179.6432,13545.0
2021-01-07 14:30:00,218.03,218.3,218.02,218.22,8218.0,179.7256,179.9482,179.7174,179.8822,8218.0
2021-01-07 14:40:00,218.21,218.27,217.92,218.09,7149.0,179.874,179.9235,179.6349,179.7751,7149.0
2021-01-07 14:50:00,218.08,218.43,217.79,218.39,8674.0,179.7668,180.0553,179.5278,180.0224,8674.0
2021-01-07 15:00:00,218.38,218.52,218.12,218.33,14457.0,180.0141,180.1295,179.7998,179.9729,14457.0
2021-01-07 15:10:00,218.26,218.26,217.32,217.6,16289.0,179.9152,179.9152,179.1404,179.3712,16289.0
2021-01-07 15:20:00,217.58,217.8,217.46,217.57,15884.0,179.3547,179.536,179.2558,179.3464,15884.0
2021-01-07 15:30:00,217.56,217.57,216.96,217.17,27182.0,179.3382,179.3464,178.8436,179.0167,27182.0
2021-01-07 15:40:00,217.18,217.49,216.87,217.04,38448.0,179.0249,179.2805,178.7694,178.9095,38448.0
2021-01-07 15:50:00,217.34,217.94,217.13,217.46,94705.0,179.1568,179.6514,178.9837,179.2558,94705.0
2021-01-08 09:30:00,218.49,220.64,218.49,220.64,13189.0,180.1048,181.8771,180.1048,181.8771,13189.0
2021-01-08 09:40:00,220.34,222.22,220.33,222.16,9164.0,181.6298,183.1795,181.6215,183.13,9164.0
2021-01-08 09:50:00,222.15,222.22,221.26,222.04,9703.0,183.1218,183.1795,182.3882,183.0311,9703.0
2021-01-08 10:00:00,222.0,222.77,221.94,222.56,11346.0,182.9982,183.6329,182.9487,183.4598,11346.0
2021-01-08 10:10:00,222.76,223.1,222.44,222.54,8922.0,183.6246,183.9049,183.3609,183.4433,8922.0
2021-01-08 10:20:00,222.51,223.38,222.33,223.0,11007.0,183.4186,184.1357,183.2702,183.8225,11007.0
2021-01-08 10:30:00,222.85,223.36,222.66,223.13,6385.0,183.6988,184.1192,183.5422,183.9296,6385.0
2021-01-08 10:40:00,223.26,223.27,222.27,222.69,11045.0,184.0368,184.045,183.2207,183.5669,11045.0
2021-01-08 10:50:00,222.82,223.63,222.77,223.19,7764.0,183.6741,184.3418,183.6329,183.9791,7764.0
2021-01-08 11:00:00,223.21,223.28,222.95,222.99,3531.0,183.9956,184.0533,183.7813,183.8142,3531.0
2021-01-08 11:10:00,222.71,223.42,222.56,223.2,9301.0,183.5834,184.1687,183.4598,183.9873,9301.0
2021-01-08 11:20:00,223.18,223.48,222.79,223.07,34377.0,183.9708,184.2181,183.6494,183.8802,34377.0
2021-01-08 11:30:00,223.0,223.05,222.44,222.44,6132.0,183.8225,183.8637,183.3609,183.3609,6132.0
2021-01-08 11:40:00,222.45,222.48,221.96,222.04,7906.0,183.3691,183.3938,182.9652,183.0311,7906.0
2021-01-08 11:50:00,221.91,222.19,221.73,222.19,8029.0,182.924,183.1548,182.7756,183.1548,8029.0
2021-01-08 12:00:00,222.24,222.57,222.17,222.48,4009.0,183.196,183.468,183.1383,183.3938,4009.0
2021-01-08 12:10:00,222.34,222.78,222.34,222.68,4087.0,183.2784,183.6411,183.2784,183.5587,4087.0
2021-01-08 12:20:00,222.69,222.98,222.61,222.82,5496.0,183.5669,183.806,183.501,183.6741,5496.0
2021-01-08 12:30:00,222.8,222.94,222.67,222.87,5363.0,183.6576,183.773,183.5504,183.7153,5363.0
2021-01-08 12:40:00,222.97,222.98,222.73,222.76,4223.0,183.7977,183.806,183.5999,183.6246,4223.0
2021-01-08 12:50:00,222.73,222.73,222.52,222.7,4718.0,183.5999,183.5999,183.4268,183.5752,4718.0
2021-01-08 13:00:00,222.71,223.04,222.5,223.04,4237.0,183.5834,183.8554,183.4103,183.8554,4237.0
2021-01-08 13:10:00,223.1,223.15,222.68,222.84,6289.0,183.9049,183.9461,183.5587,183.6906,6289.0
2021-01-08 13:20:00,222.77,223.29,222.66,223.29,8770.0,183.6329,184.0615,183.5422,184.0615,8770.0
2021-01-08 13:30:00,223.4,223.4,222.5,222.67,9222.0,184.1522,184.1522,183.4103,183.5504,9222.0
2021-01-08 13:40:00,222.56,222.7,222.03,222.03,6342.0,183.4598,183.5752,183.0229,183.0229,6342.0
2021-01-08 13:50:00,222.01,222.5,221.74,222.25,8962.0,183.0064,183.4103,182.7838,183.2042,8962.0
2021-01-08 14:00:00,222.41,222.85,222.09,222.73,6731.0,183.3361,183.6988,183.0723,183.5999,6731.0
2021-01-08 14:10:00,222.68,223.11,222.65,223.04,6200.0,183.5587,183.9131,183.534,183.8554,6200.0
2021-01-08 14:20:00,222.92,223.24,222.74,222.9,7497.0,183.7565,184.0203,183.6081,183.74,7497.0
2021-01-08 14:30:00,222.97,223.33,222.96,222.97,9678.0,183.7977,184.0945,183.7895,183.7977,9678.0
2021-01-08 14:40:00,222.81,223.09,222.72,223.01,12620.0,183.6658,183.8967,183.5917,183.8307,12620.0
2021-01-08 14:50:00,222.98,223.4,222.91,223.21,8558.0,183.806,184.1522,183.7483,183.9956,8558.0
2021-01-08 15:00:00,223.24,223.27,223.02,223.08,14248.0,184.0203,184.045,183.839,183.8884,14248.0
2021-01-08 15:10:00,223.08,223.31,223.0,223.0,14037.0,183.8884,184.078,183.8225,183.8225,14037.0
2021-01-08 15:20:00,222.97,223.16,222.85,222.89,10131.0,183.7977,183.9544,183.6988,183.7318,10131.0
2021-01-08 15:30:00,222.88,222.92,222.34,222.36,20140.0,183.7235,183.7565,183.2784,183.2949,20140.0
2021-01-08 15:40:00,222.4,223.09,222.4,223.09,27447.0,183.3279,183.8967,183.3279,183.8967,27447.0
2021-01-08 15:50:00,223.16,223.16,222.54,222.62,66025.0,183.9544,183.9544,183.4433,183.5092,66025.0
2021-01-11 09:30:00,221.94,222.71,220.87,221.62,14212.0,182.9487,183.5834,182.0667,182.6849,14212.0
2021-01-11 09:40:00,221.55,222.36,220.54,220.81,12069.0,182.6272,183.2949,181.7946,182.0172,12069.0
2021-01-11 09:50:00,220.76,220.89,219.3,219.64,8822.0,181.976,182.0832,180.7725,181.0528,8822.0
2021-01-11 10:00:00,219.64,219.76,217.87,218.09,11792.0,181.0528,181.1517,179.5937,179.7751,11792.0
2021-01-11 10:10:00,218.39,219.19,218.18,218.88,7496.0,180.0224,180.6818,179.8493,180.4263,7496.0
2021-01-11 10:20:00,218.88,219.79,218.78,219.54,6786.0,180.4263,181.1764,180.3439,180.9703,6786.0
2021-01-11 10:30:00,219.56,219.56,218.47,218.51,8422.0,180.9868,180.9868,180.0883,180.1213,8422.0
2021-01-11 10:40:00,218.75,219.08,218.4,218.7,10544.0,180.3191,180.5911,180.0306,180.2779,10544.0
2021-01-11 10:50:00,218.72,218.85,218.37,218.53,7175.0,180.2944,180.4016,180.0059,180.1378,7175.0
2021-01-11 11:00:00,218.58,219.5,218.39,219.28,8191.0,180.179,180.9374,180.0224,180.756,8191.0
2021-01-11 11:10:00,219.31,219.79,219.23,219.58,6056.0,180.7807,181.1764,180.7148,181.0033,6056.0
2021-01-11 11:20:00,219.59,219.76,219.2,219.41,4909.0,181.0115,181.1517,180.6901,180.8632,4909.0
2021-01-11 11:30:00,219.39,219.77,219.08,219.4,8811.0,180.8467,181.1599,180.5911,180.8549,8811.0
2021-01-11 11:40:00,219.44,219.77,219.4,219.66,3977.0,180.8879,181.1599,180.8549,181.0693,3977.0
2021-01-11 11:50:00,219.56,219.56,219.18,219.23,4561.0,180.9868,180.9868,180.6736,180.7148,4561.0
2021-01-11 12:00:00,219.17,219.19,218.7,218.83,8459.0,180.6653,180.6818,180.2779,180.3851,8459.0
2021-01-11 12:10:00,218.77,219.37,218.75,219.13,7734.0,180.3356,180.8302,180.3191,180.6324,7734.0
2021-01-11 12:20:00,219.15,219.26,218.73,218.78,4187.0,180.6489,180.7395,180.3026,180.3439,4187.0
2021-01-11 12:30:00,218.75,218.79,218.33,218.5,15483.0,180.3191,180.3521,179.9729,180.113,15483.0
2021-01-11 12:40:00,218.49,218.64,218.48,218.64,4186.0,180.1048,180.2284,180.0966,180.2284,4186.0
2021-01-11 12:50:00,218.75,218.87,218.56,218.7,4051.0,180.3191,180.418,180.1625,180.2779,4051.0
2021-01-11 13:00:00,218.77,219.02,218.76,218.96,3625.0,180.3356,180.5417,180.3274,180.4922,3625.0
2021-01-11 13:10:00,219.0,219.45,218.99,219.24,5913.0,180.5252,180.8961,180.517,180.723,5913.0
2021-01-11 13:20:00,219.24,219.58,219.15,219.37,4527.0,180.723,181.0033,180.6489,180.8302,4527.0
2021-01-11 13:30:00,219.4,219.42,219.08,219.24,5249.0,180.8549,180.8714,180.5911,180.723,5249.0
2021-01-11 13:40:00,219.16,219.16,218.61,218.79,6999.0,180.6571,180.6571,180.2037,180.3521,6999.0
2021-01-11 13:50:00,218.91,219.18,218.83,219.08,4543.0,180.451,180.6736,180.3851,180.5911,4543.0
2021-01-11 14:00:00,219.1,219.5,218.9,219.35,6448.0,180.6076,180.9374,180.4428,180.8137,6448.0
2021-01-11 14:10:00,219.34,219.7,219.14,219.33,6652.0,180.8055,181.1022,180.6406,180.7972,6652.0
2021-01-11 14:20:00,219.3,219.68,219.13,219.6,5028.0,180.7725,181.0857,180.6324,181.0198,5028.0
2021-01-11 14:30:00,219.5,220.11,219.5,220.11,6249.0,180.9374,181.4402,180.9374,181.4402,6249.0
2021-01-11 14:40:00,220.14,220.6,220.14,220.56,10046.0,181.4649,181.8441,181.4649,181.8111,10046.0
2021-01-11 14:50:00,220.41,221.13,220.26,221.13,5517.0,181.6875,182.281,181.5638,182.281,5517.0
2021-01-11 15:00:00,220.98,221.05,220.68,221.0,11559.0,182.1573,182.2151,181.9101,182.1738,11559.0
2021-01-11 15:10:00,220.93,221.17,220.81,220.82,7298.0,182.1161,182.314,182.0172,182.0255,7298.0
2021-01-11 15:20:00,220.81,221.19,220.73,220.98,10322.0,182.0172,182.3305,181.9513,182.1573,10322.0
2021-01-11 15:30:00,220.96,221.32,220.73,221.03,14897.0,182.1409,182.4376,181.9513,182.1986,14897.0
2021-01-11 15:40:00,221.03,221.59,221.02,221.4,16917.0,182.1986,182.6602,182.1903,182.5036,16917.0
2021-01-11 15:50:00,221.5,221.56,221.03,221.25,70087.0,182.586,182.6355,182.1986,182.3799,70087.0
2021-01-12 09:30:00,220.17,220.97,219.02,220.67,11956.0,181.4897,182.1491,180.5417,181.9018,11956.0
2021-01-12 09:40:00,220.44,220.88,219.97,220.88,6143.0,181.7122,182.0749,181.3248,182.0749,6143.0
2021-01-12 09:50:00,220.97,221.62,220.23,220.51,5493.0,182.1491,182.6849,181.5391,181.7699,5493.0
2021-01-12 10:00:00,220.4,220.59,220.1,220.39,7217.0,181.6792,181.8359,181.432,181.671,7217.0
2021-01-12 10:10:00,220.47,221.03,220.4,220.96,10754.0,181.7369,182.1986,181.6792,182.1409,10754.0
2021-01-12 10:20:00,220.82,221.69,220.47,221.67,7760.0,182.0255,182.7426,181.7369,182.7261,7760.0
2021-01-12 10:30:00,221.69,222.4,221.46,221.59,10853.0,182.7426,183.3279,182.553,182.6602,10853.0
2021-01-12 10:40:00,221.45,221.75,221.07,221.75,7305.0,182.5448,182.7921,182.2315,182.7921,7305.0
2021-01-12 10:50:00,221.92,222.18,221.53,221.53,6153.0,182.9322,183.1465,182.6107,182.6107,6153.0
2021-01-12 11:00:00,221.52,221.79,221.35,221.79,5251.0,182.6025,182.825,182.4623,182.825,5251.0
2021-01-12 11:10:00,221.88,221.88,221.34,221.34,6141.0,182.8992,182.8992,182.4541,182.4541,6141.0
2021-01-12 11:20:00,221.34,221.34,220.74,220.9,3092.0,182.4541,182.4541,181.9595,182.0914,3092.0
2021-01-12 11:30:00,220.85,220.92,220.45,220.55,6135.0,182.0502,182.1079,181.7205,181.8029,6135.0
2021-01-12 11:40:00,220.49,220.83,220.48,220.72,5215.0,181.7534,182.0337,181.7452,181.943,5215.0
2021-01-12 11:50:00,220.54,220.9,220.24,220.3,5560.0,181.7946,182.0914,181.5474,181.5968,5560.0
2021-01-12 12:00:00,220.37,220.5,220.16,220.49,8396.0,181.6545,181.7617,181.4814,181.7534,8396.0
2021-01-12 12:10:00,220.51,220.51,219.93,220.24,7638.0,181.7699,181.7699,181.2918,181.5474,7638.0
2021-01-12 12:20:00,220.21,220.35,219.96,220.19,6444.0,181.5226,181.638,181.3165,181.5061,6444.0
2021-01-12 12:30:00,220.24,220.34,219.91,220.04,6214.0,181.5474,181.6298,181.2753,181.3825,6214.0
2021-01-12 12:40:00,220.0,221.08,219.96,221.08,6845.0,181.3495,182.2398,181.3165,182.2398,6845.0
2021-01-12 12:50:00,221.14,221.15,220.89,220.96,7640.0,182.2892,182.2975,182.0832,182.1409,7640.0
2021-01-12 13:00:00,221.04,221.1,220.81,221.03,7270.0,182.2068,182.2563,182.0172,182.1986,7270.0
2021-01-12 13:10:00,221.03,221.53,220.94,221.52,10138.0,182.1986,182.6107,182.1244,182.6025,10138.0
2021-01-12 13:20:00,221.49,221.84,221.34,221.84,6069.0,182.5777,182.8663,182.4541,182.8663,6069.0
2021-01-12 13:30:00,221.9,222.05,221.81,222.04,3430.0,182.9157,183.0394,182.8415,183.0311,3430.0
2021-01-12 13:40:00,221.93,222.07,221.77,221.79,5212.0,182.9404,183.0559,182.8086,182.825,5212.0
2021-01-12 13:50:00,221.67,222.17,221.61,222.06,8705.0,182.7261,183.1383,182.6767,183.0476,8705.0
2021-01-12 14:00:00,222.17,222.51,222.17,222.24,6867.0,183.1383,183.4186,183.1383,183.196,6867.0
2021-01-12 14:10:00,222.28,222.5,222.28,222.34,8346.0,183.229,183.4103,183.229,183.2784,8346.0
2021-01-12 14:20:00,222.33,222.49,222.19,222.2,5128.0,183.2702,183.4021,183.1548,183.163,5128.0
2021-01-12 14:30:00,222.17,222.23,221.65,221.85,5533.0,183.1383,183.1877,182.7096,182.8745,5533.0
2021-01-12 14:40:00,221.86,221.92,221.24,221.64,9461.0,182.8827,182.9322,182.3717,182.7014,9461.0
2021-01-12 14:50:00,221.66,221.69,221.28,221.62,4440.0,182.7179,182.7426,182.4046,182.6849,4440.0
2021-01-12 15:00:00,221.63,221.97,221.63,221.9,6028.0,182.6932,182.9734,182.6932,182.9157,6028.0
2021-01-12 15:10:00,221.96,222.05,221.71,222.02,10714.0,182.9652,183.0394,182.7591,183.0146,10714.0
2021-01-12 15:20:00,222.03,222.46,222.02,222.42,13775.0,183.0229,183.3773,183.0146,183.3444,13775.0
2021-01-12 15:30:00,222.37,222.45,222.25,222.45,13698.0,183.3031,183.3691,183.2042,183.3691,13698.0
2021-01-12 15:40:00,222.48,222.86,222.46,222.86,30085.0,183.3938,183.7071,183.3773,183.7071,30085.0
2021-01-12 15:50:00,222.78,222.87,222.16,222.26,52488.0,183.6411,183.7153,183.13,183.2125,52488.0
2021-01-13 09:30:00,222.25,224.85,222.25,223.69,20099.0,183.2042,185.3475,183.2042,184.3912,20099.0
2021-01-13 09:40:00,223.61,224.49,223.12,223.54,5997.0,184.3253,185.0507,183.9214,184.2676,5997.0
2021-01-13 09:50:00,223.27,224.25,223.27,224.25,8710.0,184.045,184.8529,184.045,184.8529,8710.0
2021-01-13 10:00:00,224.54,224.75,223.44,223.81,7127.0,185.0919,185.265,184.1852,184.4902,7127.0
2021-01-13 10:10:00,223.51,223.63,223.15,223.39,3259.0,184.2429,184.3418,183.9461,184.144,3259.0
2021-01-13 10:20:00,223.44,223.64,223.29,223.62,6578.0,184.1852,184.35,184.0615,184.3335,6578.0
2021-01-13 10:30:00,223.74,225.16,223.74,225.15,7988.0,184.4325,185.603,184.4325,185.5947,7988.0
2021-01-13 10:40:00,225.11,225.11,224.53,224.74,4178.0,185.5618,185.5618,185.0837,185.2568,4178.0
2021-01-13 10:50:00,224.81,225.09,224.51,225.09,5603.0,185.3145,185.5453,185.0672,185.5453,5603.0
2021-01-13 11:00:00,225.22,225.22,223.74,223.81,14155.0,185.6524,185.6524,184.4325,184.4902,14155.0
2021-01-13 11:10:00,223.8,224.35,223.78,224.28,4585.0,184.4819,184.9353,184.4654,184.8776,4585.0
2021-01-13 11:20:00,224.38,224.38,223.81,223.96,7013.0,184.96,184.96,184.4902,184.6138,7013.0
2021-01-13 11:30:00,223.81,223.9,223.53,223.65,10250.0,184.4902,184.5644,184.2594,184.3583,10250.0
2021-01-13 11:40:00,223.71,223.77,223.38,223.7,8901.0,184.4077,184.4572,184.1357,184.3995,8901.0
2021-01-13 11:50:00,223.83,224.17,223.79,223.79,4571.0,184.5066,184.7869,184.4737,184.4737,4571.0
2021-01-13 12:00:00,223.74,223.93,223.4,223.58,6214.0,184.4325,184.5891,184.1522,184.3006,6214.0
2021-01-13 12:10:00,223.66,223.85,223.66,223.78,4720.0,184.3665,184.5231,184.3665,184.4654,4720.0
2021-01-13 12:20:00,223.74,223.91,223.48,223.68,14870.0,184.4325,184.5726,184.2181,184.383,14870.0
2021-01-13 12:30:00,223.78,223.8,223.44,223.65,5455.0,184.4654,184.4819,184.1852,184.3583,5455.0
2021-01-13 12:40:00,223.71,223.94,223.5,223.92,9539.0,184.4077,184.5973,184.2346,184.5808,9539.0
2021-01-13 12:50:00,223.99,224.11,223.77,223.8,16508.0,184.6385,184.7375,184.4572,184.4819,16508.0
2021-01-13 13:00:00,223.82,223.99,223.6,223.92,4051.0,184.4984,184.6385,184.3171,184.5808,4051.0
2021-01-13 13:10:00,224.0,224.36,223.83,224.3,11381.0,184.6468,184.9435,184.5066,184.8941,11381.0
2021-01-13 13:20:00,224.38,224.6,224.13,224.13,15891.0,184.96,185.1414,184.7539,184.7539,15891.0
2021-01-13 13:30:00,224.16,224.16,224.02,224.02,5151.0,184.7787,184.7787,184.6633,184.6633,5151.0
2021-01-13 13:40:00,224.05,224.05,223.71,224.02,9987.0,184.688,184.688,184.4077,184.6633,9987.0
2021-01-13 13:50:00,224.12,224.12,223.45,223.62,14563.0,184.7457,184.7457,184.1934,184.3335,14563.0
2021-01-13 14:00:00,223.65,224.08,223.65,223.76,11594.0,184.3583,184.7127,184.3583,184.4489,11594.0
2021-01-13 14:10:00,223.74,223.95,223.41,223.89,8544.0,184.4325,184.6056,184.1604,184.5561,8544.0
2021-01-13 14:20:00,223.88,224.55,223.74,224.36,10761.0,184.5479,185.1002,184.4325,184.9435,10761.0
2021-01-13 14:30:00,224.42,224.76,224.42,224.51,7906.0,184.993,185.2733,184.993,185.0672,7906.0
2021-01-13 14:40:00,224.5,224.97,224.49,224.8,11220.0,185.0589,185.4464,185.0507,185.3062,11220.0
2021-01-13 14:50:00,224.79,225.57,224.79,225.51,9040.0,185.298,185.941,185.298,185.8915,9040.0
2021-01-13 15:00:00,225.49,225.63,225.16,225.22,11142.0,185.875,185.9904,185.603,185.6524,11142.0
2021-01-13 15:10:00,225.27,225.4,224.68,224.91,12496.0,185.6937,185.8008,185.2073,185.3969,12496.0
2021-01-13 15:20:00,224.86,225.48,224.86,225.36,16333.0,185.3557,185.8668,185.3557,185.7679,16333.0
2021-01-13 15:30:00,225.31,225.5,225.02,225.29,19818.0,185.7266,185.8833,185.4876,185.7102,19818.0
2021-01-13 15:40:00,225.26,225.47,224.96,225.03,20066.0,185.6854,185.8585,185.4381,185.4958,20066.0
2021-01-13 15:50:00,224.98,225.15,224.56,224.88,57991.0,185.4546,185.5947,185.1084,185.3722,57991.0
2021-01-14 09:30:00,224.77,224.77,222.52,223.06,18139.0,185.2815,185.2815,183.4268,183.8719,18139.0
2021-01-14 09:40:00,223.3,223.76,222.5,222.5,12666.0,184.0698,184.4489,183.4103,183.4103,12666.0
2021-01-14 09:50:00,222.34,222.98,221.88,222.06,14842.0,183.2784,183.806,182.8992,183.0476,14842.0
2021-01-14 10:00:00,222.05,223.37,222.05,222.77,11811.0,183.0394,184.1275,183.0394,183.6329,11811.0
2021-01-14 10:10:00,222.77,223.15,222.67,222.92,6316.0,183.6329,183.9461,183.5504,183.7565,6316.0
2021-01-14 10:20:00,222.82,223.33,222.33,222.88,4644.0,183.6741,184.0945,183.2702,183.7235,4644.0
2021-01-14 10:30:00,222.76,222.76,221.74,222.28,9947.0,183.6246,183.6246,182.7838,183.229,9947.0
2021-01-14 10:40:00,222.25,222.37,221.77,222.22,8787.0,183.2042,183.3031,182.8086,183.1795,8787.0
2021-01-14 10:50:00,222.37,222.62,221.99,222.41,5488.0,183.3031,183.5092,182.9899,183.3361,5488.0
2021-01-14 11:00:00,222.41,222.41,221.66,221.66,5800.0,183.3361,183.3361,182.7179,182.7179,5800.0
2021-01-14 11:10:00,221.65,222.08,221.27,221.42,17730.0,182.7096,183.0641,182.3964,182.52,17730.0
2021-01-14 11:20:00,221.51,222.04,221.32,221.32,9315.0,182.5942,183.0311,182.4376,182.4376,9315.0
2021-01-14 11:30:00,221.33,221.36,221.03,221.09,17827.0,182.4459,182.4706,182.1986,182.248,17827.0
2021-01-14 11:40:00,221.0,221.43,220.94,221.43,7334.0,182.1738,182.5283,182.1244,182.5283,7334.0
2021-01-14 11:50:00,221.53,221.64,221.06,221.38,7458.0,182.6107,182.7014,182.2233,182.4871,7458.0
2021-01-14 12:00:00,221.28,221.53,221.15,221.34,3859.0,182.4046,182.6107,182.2975,182.4541,3859.0
2021-01-14 12:10:00,221.22,221.44,221.08,221.44,5899.0,182.3552,182.5365,182.2398,182.5365,5899.0
2021-01-14 12:20:00,221.36,221.57,221.24,221.57,6106.0,182.4706,182.6437,182.3717,182.6437,6106.0
2021-01-14 12:30:00,221.5,221.53,221.13,221.13,5736.0,182.586,182.6107,182.281,182.281,5736.0
2021-01-14 12:40:00,221.19,221.71,221.19,221.71,4700.0,182.3305,182.7591,182.3305,182.7591,4700.0
2021-01-14 12:50:00,221.73,222.07,221.73,221.9,5954.0,182.7756,183.0559,182.7756,182.9157,5954.0
2021-01-14 13:00:00,221.89,222.02,221.67,221.77,5729.0,182.9075,183.0146,182.7261,182.8086,5729.0
2021-01-14 13:10:00,221.77,221.85,221.59,221.63,5758.0,182.8086,182.8745,182.6602,182.6932,5758.0
2021-01-14 13:20:00,221.55,221.62,221.39,221.41,4980.0,182.6272,182.6849,182.4953,182.5118,4980.0
2021-01-14 13:30:00,221.39,221.72,221.36,221.72,5520.0,182.4953,182.7673,182.4706,182.7673,5520.0
2021-01-14 13:40:00,221.73,222.02,221.62,221.84,8821.0,182.7756,183.0146,182.6849,182.8663,8821.0
2021-01-14 13:50:00,221.79,222.12,221.79,221.92,5665.0,182.825,183.0971,182.825,182.9322,5665.0
2021-01-14 14:00:00,221.82,222.15,221.7,222.15,6921.0,182.8498,183.1218,182.7509,183.1218,6921.0
2021-01-14 14:10:00,222.12,222.24,221.87,221.97,6461.0,183.0971,183.196,182.891,182.9734,6461.0
2021-01-14 14:20:00,221.89,222.08,221.88,221.9,9431.0,182.9075,183.0641,182.8992,182.9157,9431.0
2021-01-14 14:30:00,221.92,222.02,221.6,221.83,9687.0,182.9322,183.0146,182.6684,182.858,9687.0
2021-01-14 14:40:00,221.77,221.82,221.47,221.63,9282.0,182.8086,182.8498,182.5613,182.6932,9282.0
2021-01-14 14:50:00,221.51,221.65,221.06,221.47,12506.0,182.5942,182.7096,182.2233,182.5613,12506.0
2021-01-14 15:00:00,221.39,221.48,220.91,221.12,10268.0,182.4953,182.5695,182.0996,182.2728,10268.0
2021-01-14 15:10:00,221.15,221.23,220.88,221.0,17358.0,182.2975,182.3634,182.0749,182.1738,17358.0
2021-01-14 15:20:00,221.0,221.46,220.99,221.33,10173.0,182.1738,182.553,182.1656,182.4459,10173.0
2021-01-14 15:30:00,221.31,221.44,220.9,221.11,24803.0,182.4294,182.5365,182.0914,182.2645,24803.0
2021-01-14 15:40:00,221.15,221.46,221.03,221.07,20007.0,182.2975,182.553,182.1986,182.2315,20007.0
2021-01-14 15:50:00,220.96,221.5,220.84,221.25,78214.0,182.1409,182.586,182.0419,182.3799,78214.0
2021-01-15 09:30:00,221.29,223.26,220.54,222.63,65867.0,182.4129,184.0368,181.7946,183.5175,65867.0
2021-01-15 09:40:00,222.63,223.04,221.15,221.15,9807.0,183.5175,183.8554,182.2975,182.2975,9807.0
2021-01-15 09:50:00,220.98,221.44,220.09,221.41,8986.0,182.1573,182.5365,181.4237,182.5118,8986.0
2021-01-15 10:00:00,221.44,222.37,221.43,221.78,7528.0,182.5365,183.3031,182.5283,182.8168,7528.0
2021-01-15 10:10:00,221.86,222.3,221.38,222.28,9066.0,182.8827,183.2454,182.4871,183.229,9066.0
2021-01-15 10:20:00,222.0,222.5,221.27,221.66,8210.0,182.9982,183.4103,182.3964,182.7179,8210.0
2021-01-15 10:30:00,221.69,221.87,221.06,221.68,10560.0,182.7426,182.891,182.2233,182.7344,10560.0
2021-01-15 10:40:00,221.55,221.7,220.73,221.21,10250.0,182.6272,182.7509,181.9513,182.3469,10250.0
2021-01-15 10:50:00,221.22,221.73,221.2,221.37,6271.0,182.3552,182.7756,182.3387,182.4788,6271.0
2021-01-15 11:00:00,221.19,222.11,221.18,222.04,8907.0,182.3305,183.0888,182.3222,183.0311,8907.0
2021-01-15 11:10:00,222.0,222.47,221.81,222.33,8649.0,182.9982,183.3856,182.8415,183.2702,8649.0
2021-01-15 11:20:00,222.36,222.56,222.19,222.46,10556.0,183.2949,183.4598,183.1548,183.3773,10556.0
2021-01-15 11:30:00,222.45,222.91,222.28,222.74,9490.0,183.3691,183.7483,183.229,183.6081,9490.0
2021-01-15 11:40:00,222.74,223.26,222.72,223.18,9615.0,183.6081,184.0368,183.5917,183.9708,9615.0
2021-01-15 11:50:00,223.18,223.92,222.93,223.86,8088.0,183.9708,184.5808,183.7648,184.5314,8088.0
2021-01-15 12:00:00,223.93,223.96,223.55,223.64,13387.0,184.5891,184.6138,184.2758,184.35,13387.0
2021-01-15 12:10:00,223.65,223.96,223.64,223.91,7248.0,184.3583,184.6138,184.35,184.5726,7248.0
2021-01-15 12:20:00,223.87,223.9,223.63,223.84,8538.0,184.5396,184.5644,184.3418,184.5149,8538.0
2021-01-15 12:30:00,223.77,223.82,223.17,223.22,5870.0,184.4572,184.4984,183.9626,184.0038,5870.0
2021-01-15 12:40:00,223.3,223.49,223.15,223.23,4802.0,184.0698,184.2264,183.9461,184.0121,4802.0
2021-01-15 12:50:00,223.22,223.37,222.99,223.37,7397.0,184.0038,184.1275,183.8142,184.1275,7397.0
2021-01-15 13:00:00,223.39,223.39,223.02,223.21,5236.0,184.144,184.144,183.839,183.9956,5236.0
2021-01-15 13:10:00,223.21,223.78,223.08,223.78,6689.0,183.9956,184.4654,183.8884,184.4654,6689.0
2021-01-15 13:20:00,223.85,223.98,223.42,223.42,10321.0,184.5231,184.6303,184.1687,184.1687,10321.0
2021-01-15 13:30:00,223.43,223.53,223.16,223.51,6000.0,184.1769,184.2594,183.9544,184.2429,6000.0
2021-01-15 13:40:00,223.44,223.91,223.42,223.83,9057.0,184.1852,184.5726,184.1687,184.5066,9057.0
2021-01-15 13:50:00,223.79,223.98,223.69,223.88,8650.0,184.4737,184.6303,184.3912,184.5479,8650.0
2021-01-15 14:00:00,223.86,224.12,223.83,224.12,12266.0,184.5314,184.7457,184.5066,184.7457,12266.0
2021-01-15 14:10:00,224.12,224.52,224.11,224.36,13889.0,184.7457,185.0754,184.7375,184.9435,13889.0
2021-01-15 14:20:00,224.43,224.51,224.3,224.4,13609.0,185.0012,185.0672,184.8941,184.9765,13609.0
2021-01-15 14:30:00,224.38,224.67,224.35,224.56,10739.0,184.96,185.1991,184.9353,185.1084,10739.0
2021-01-15 14:40:00,224.58,224.75,224.47,224.6,7353.0,185.1249,185.265,185.0342,185.1414,7353.0
2021-01-15 14:50:00,224.57,224.8,224.51,224.68,5649.0,185.1166,185.3062,185.0672,185.2073,5649.0
2021-01-15 15:00:00,224.69,224.78,224.51,224.74,10081.0,185.2156,185.2897,185.0672,185.2568,10081.0
2021-01-15 15:10:00,224.73,225.01,224.69,224.98,20160.0,185.2485,185.4793,185.2156,185.4546,20160.0
2021-01-15 15:20:00,224.98,225.32,224.89,224.91,14839.0,185.4546,185.7349,185.3804,185.3969,14839.0
2021-01-15 15:30:00,224.92,225.38,224.67,225.15,28374.0,185.4052,185.7843,185.1991,185.5947,28374.0
2021-01-15 15:40:00,225.15,225.28,224.49,224.55,41845.0,185.5947,185.7019,185.0507,185.1002,41845.0
2021-01-15 15:50:00,224.44,224.62,223.99,224.41,114597.0,185.0095,185.1579,184.6385,184.9848,114597.0
2021-01-19 09:30:00,225.83,225.83,222.68,222.86,13779.0,186.1553,186.1553,183.5587,183.7071,13779.0
2021-01-19 09:40:00,222.99,223.16,221.9,222.3,5864.0,183.8142,183.9544,182.9157,183.2454,5864.0
2021-01-19 09:50:00,222.1,222.1,219.3,219.84,19871.0,183.0806,183.0806,180.7725,181.2176,19871.0
2021-01-19 10:00:00,219.87,220.49,219.65,219.68,13872.0,181.2424,181.7534,181.061,181.0857,13872.0
2021-01-19 10:10:00,219.54,220.82,219.31,220.46,11740.0,180.9703,182.0255,180.7807,181.7287,11740.0
2021-01-19 10:20:00,220.34,221.13,220.12,220.83,12557.0,181.6298,182.281,181.4484,182.0337,12557.0
2021-01-19 10:30:00,220.99,221.23,220.35,220.49,6078.0,182.1656,182.3634,181.638,181.7534,6078.0
2021-01-19 10:40:00,220.54,220.74,220.27,220.68,5035.0,181.7946,181.9595,181.5721,181.9101,5035.0
2021-01-19 10:50:00,221.05,221.41,220.92,221.41,3704.0,182.2151,182.5118,182.1079,182.5118,3704.0
2021-01-19 11:00:00,221.47,221.47,220.88,220.98,5056.0,182.5613,182.5613,182.0749,182.1573,5056.0
2021-01-19 11:10:00,220.92,221.05,220.43,220.58,6081.0,182.1079,182.2151,181.704,181.8276,6081.0
2021-01-19 11:20:00,220.75,220.82,219.99,220.03,8286.0,181.9678,182.0255,181.3413,181.3742,8286.0
2021-01-19 11:30:00,220.1,220.14,219.13,219.18,21124.0,181.432,181.4649,180.6324,180.6736,21124.0
2021-01-19 11:40:00,219.28,219.53,219.21,219.42,7679.0,180.756,180.9621,180.6983,180.8714,7679.0
2021-01-19 11:50:00,219.43,220.22,219.43,219.58,15842.0,180.8797,181.5309,180.8797,181.0033,15842.0
2021-01-19 12:00:00,219.56,220.08,219.53,219.99,5806.0,180.9868,181.4155,180.9621,181.3413,5806.0
2021-01-19 12:10:00,220.03,220.19,219.83,219.83,2458.0,181.3742,181.5061,181.2094,181.2094,2458.0
2021-01-19 12:20:00,219.88,220.13,219.88,220.0,7634.0,181.2506,181.4567,181.2506,181.3495,7634.0
2021-01-19 12:30:00,220.03,220.29,219.98,220.07,3822.0,181.3742,181.5886,181.333,181.4072,3822.0
2021-01-19 12:40:00,220.09,220.66,220.06,220.54,4549.0,181.4237,181.8936,181.399,181.7946,4549.0
2021-01-19 12:50:00,220.54,220.92,220.54,220.85,3223.0,181.7946,182.1079,181.7946,182.0502,3223.0
2021-01-19 13:00:00,220.9,220.9,220.32,220.5,3673.0,182.0914,182.0914,181.6133,181.7617,3673.0
2021-01-19 13:10:00,220.56,220.59,220.1,220.11,3010.0,181.8111,181.8359,181.432,181.4402,3010.0
2021-01-19 13:20:00,220.09,220.2,219.94,220.01,2979.0,181.4237,181.5144,181.3001,181.3578,2979.0
2021-01-19 13:30:00,220.03,220.22,220.0,220.03,13239.0,181.3742,181.5309,181.3495,181.3742,13239.0
2021-01-19 13:40:00,220.05,220.05,219.78,219.82,4668.0,181.3907,181.3907,181.1682,181.2011,4668.0
2021-01-19 13:50:00,220.0,220.23,219.94,220.17,5937.0,181.3495,181.5391,181.3001,181.4897,5937.0
2021-01-19 14:00:00,220.14,220.27,220.02,220.27,3690.0,181.4649,181.5721,181.366,181.5721,3690.0
2021-01-19 14:10:00,220.17,220.21,220.03,220.05,4494.0,181.4897,181.5226,181.3742,181.3907,4494.0
2021-01-19 14:20:00,220.03,220.21,220.02,220.16,7444.0,181.3742,181.5226,181.366,181.4814,7444.0
2021-01-19 14:30:00,220.16,220.17,219.83,219.83,7033.0,181.4814,181.4897,181.2094,181.2094,7033.0
2021-01-19 14:40:00,219.78,220.04,219.67,220.01,10338.0,181.1682,181.3825,181.0775,181.3578,10338.0
2021-01-19 14:50:00,220.03,220.24,219.83,219.84,4820.0,181.3742,181.5474,181.2094,181.2176,4820.0
2021-01-19 15:00:00,219.88,220.05,219.79,219.9,6766.0,181.2506,181.3907,181.1764,181.2671,6766.0
2021-01-19 15:10:00,219.8,219.96,219.76,219.95,6579.0,181.1847,181.3165,181.1517,181.3083,6579.0
2021-01-19 15:20:00,219.93,220.16,219.85,219.91,12743.0,181.2918,181.4814,181.2259,181.2753,12743.0
2021-01-19 15:30:00,220.05,220.4,219.96,220.32,16337.0,181.3907,181.6792,181.3165,181.6133,16337.0
2021-01-19 15:40:00,220.3,220.79,220.21,220.21,21012.0,181.5968,182.0007,181.5226,181.5226,21012.0
2021-01-19 15:50:00,220.25,220.79,220.09,220.47,104373.0,181.5556,182.0007,181.4237,181.7369,104373.0
2021-01-20 09:30:00,219.54,221.29,218.58,220.38,14313.0,180.9703,182.4129,180.179,181.6628,14313.0
2021-01-20 09:40:00,220.58,221.0,220.38,221.0,8759.0,181.8276,182.1738,181.6628,182.1738,8759.0
2021-01-20 09:50:00,221.0,221.98,221.0,221.19,4366.0,182.1738,182.9817,182.1738,182.3305,4366.0
2021-01-20 10:00:00,221.46,221.99,221.21,221.21,6944.0,182.553,182.9899,182.3469,182.3469,6944.0
2021-01-20 10:10:00,221.34,221.78,220.85,221.45,6298.0,182.4541,182.8168,182.0502,182.5448,6298.0
2021-01-20 10:20:00,221.17,221.94,221.15,221.15,5700.0,182.314,182.9487,182.2975,182.2975,5700.0
2021-01-20 10:30:00,221.12,222.24,221.11,221.91,9078.0,182.2728,183.196,182.2645,182.924,9078.0
2021-01-20 10:40:00,221.91,222.8,221.91,222.74,13384.0,182.924,183.6576,182.924,183.6081,13384.0
2021-01-20 10:50:00,222.85,223.03,222.12,222.36,4526.0,183.6988,183.8472,183.0971,183.2949,4526.0
2021-01-20 11:00:00,222.33,223.44,222.33,223.44,4831.0,183.2702,184.1852,183.2702,184.1852,4831.0
2021-01-20 11:10:00,223.31,223.45,223.04,223.15,5371.0,184.078,184.1934,183.8554,183.9461,5371.0
2021-01-20 11:20:00,223.13,223.19,222.66,222.78,3734.0,183.9296,183.9791,183.5422,183.6411,3734.0
2021-01-20 11:30:00,222.65,222.73,222.42,222.57,3352.0,183.534,183.5999,183.3444,183.468,3352.0
2021-01-20 11:40:00,222.68,222.82,222.62,222.78,9532.0,183.5587,183.6741,183.5092,183.6411,9532.0
2021-01-20 11:50:00,222.71,223.37,222.64,223.17,4026.0,183.5834,184.1275,183.5257,183.9626,4026.0
2021-01-20 12:00:00,223.21,223.87,223.19,223.87,5197.0,183.9956,184.5396,183.9791,184.5396,5197.0
2021-01-20 12:10:00,223.72,223.99,223.66,223.98,6479.0,184.416,184.6385,184.3665,184.6303,6479.0
2021-01-20 12:20:00,224.25,224.53,223.98,224.53,4847.0,184.8529,185.0837,184.6303,185.0837,4847.0
2021-01-20 12:30:00,224.61,224.69,224.46,224.52,8012.0,185.1496,185.2156,185.026,185.0754,8012.0
2021-01-20 12:40:00,224.68,224.75,224.24,224.24,15380.0,185.2073,185.265,184.8446,184.8446,15380.0
2021-01-20 12:50:00,224.28,225.05,224.28,224.99,28995.0,184.8776,185.5123,184.8776,185.4629,28995.0
2021-01-20 13:00:00,224.9,225.44,224.8,225.2,54282.0,185.3887,185.8338,185.3062,185.636,54282.0
2021-01-20 13:10:00,225.22,225.68,225.2,225.57,3801.0,185.6524,186.0316,185.636,185.941,3801.0
2021-01-20 13:20:00,225.67,225.82,225.35,225.64,3418.0,186.0234,186.147,185.7596,185.9987,3418.0
2021-01-20 13:30:00,225.56,225.65,224.96,225.01,5286.0,185.9327,186.0069,185.4381,185.4793,5286.0
2021-01-20 13:40:00,224.92,225.04,224.6,224.72,3593.0,185.4052,185.5041,185.1414,185.2403,3593.0
2021-01-20 13:50:00,224.7,225.0,224.69,224.94,3387.0,185.2238,185.4711,185.2156,185.4216,3387.0
2021-01-20 14:00:00,225.0,225.21,224.95,225.02,3848.0,185.4711,185.6442,185.4299,185.4876,3848.0
2021-01-20 14:10:00,224.96,225.15,224.81,225.14,4072.0,185.4381,185.5947,185.3145,185.5865,4072.0
2021-01-20 14:20:00,225.14,225.2,224.96,224.99,2692.0,185.5865,185.636,185.4381,185.4629,2692.0
2021-01-20 14:30:00,225.0,225.25,224.83,225.17,4116.0,185.4711,185.6772,185.331,185.6112,4116.0
2021-01-20 14:40:00,225.13,225.75,225.13,225.66,7391.0,185.5783,186.0893,185.5783,186.0151,7391.0
2021-01-20 14:50:00,225.68,226.0,225.6,225.75,7958.0,186.0316,186.2954,185.9657,186.0893,7958.0
2021-01-20 15:00:00,225.75,225.79,225.42,225.59,10955.0,186.0893,186.1223,185.8173,185.9574,10955.0
2021-01-20 15:10:00,225.7,225.7,225.08,225.21,6716.0,186.0481,186.0481,185.537,185.6442,6716.0
2021-01-20 15:20:00,225.21,225.3,224.71,224.71,9635.0,185.6442,185.7184,185.232,185.232,9635.0
2021-01-20 15:30:00,224.81,225.1,224.7,225.01,23355.0,185.3145,185.5535,185.2238,185.4793,23355.0
2021-01-20 15:40:00,224.99,225.07,224.76,224.92,31480.0,185.4629,185.5288,185.2733,185.4052,31480.0
2021-01-20 15:50:00,224.86,225.5,224.68,224.82,125403.0,185.3557,185.8833,185.2073,185.3227,125403.0
2021-01-21 09:30:00,223.21,225.14,223.21,223.92,15973.0,183.9956,185.5865,183.9956,184.5808,15973.0
2021-01-21 09:40:00,223.73,224.43,223.41,224.43,5236.0,184.4242,185.0012,184.1604,185.0012,5236.0
2021-01-21 09:50:00,224.47,224.71,223.28,223.88,7088.0,185.0342,185.232,184.0533,184.5479,7088.0
2021-01-21 10:00:00,223.77,224.09,223.34,223.65,6259.0,184.4572,184.721,184.1027,184.3583,6259.0
2021-01-21 10:10:00,223.65,223.65,223.21,223.37,5711.0,184.3583,184.3583,183.9956,184.1275,5711.0
2021-01-21 10:20:00,223.42,224.66,223.38,223.41,16934.0,184.1687,185.1908,184.1357,184.1604,16934.0
2021-01-21 10:30:00,223.41,223.63,222.65,223.23,15289.0,184.1604,184.3418,183.534,184.0121,15289.0
2021-01-21 10:40:00,223.26,223.39,222.64,222.79,8285.0,184.0368,184.144,183.5257,183.6494,8285.0
2021-01-21 10:50:00,222.85,222.95,222.17,222.17,8093.0,183.6988,183.7813,183.1383,183.1383,8093.0
2021-01-21 11:00:00,222.13,222.4,221.41,222.38,11831.0,183.1053,183.3279,182.5118,183.3114,11831.0
2021-01-21 11:10:00,222.26,222.88,222.2,222.2,3439.0,183.2125,183.7235,183.163,183.163,3439.0
2021-01-21 11:20:00,222.11,222.39,221.91,222.26,4436.0,183.0888,183.3196,182.924,183.2125,4436.0
2021-01-21 11:30:00,222.16,222.5,222.04,222.15,5536.0,183.13,183.4103,183.0311,183.1218,5536.0
2021-01-21 11:40:00,222.0,222.31,221.9,222.12,10499.0,182.9982,183.2537,182.9157,183.0971,10499.0
2021-01-21 11:50:00,222.26,222.72,222.17,222.4,5480.0,183.2125,183.5917,183.1383,183.3279,5480.0
2021-01-21 12:00:00,222.48,222.99,222.42,222.94,3803.0,183.3938,183.8142,183.3444,183.773,3803.0
2021-01-21 12:10:00,223.31,223.33,222.8,222.8,6041.0,184.078,184.0945,183.6576,183.6576,6041.0
2021-01-21 12:20:00,222.78,223.03,222.51,222.82,9047.0,183.6411,183.8472,183.4186,183.6741,9047.0
2021-01-21 12:30:00,222.63,222.65,222.32,222.54,5011.0,183.5175,183.534,183.2619,183.4433,5011.0
2021-01-21 12:40:00,222.54,223.04,222.54,222.9,6974.0,183.4433,183.8554,183.4433,183.74,6974.0
2021-01-21 12:50:00,222.89,223.11,222.79,223.01,11396.0,183.7318,183.9131,183.6494,183.8307,11396.0
2021-01-21 13:00:00,223.0,223.03,222.43,222.61,9248.0,183.8225,183.8472,183.3526,183.501,9248.0
2021-01-21 13:10:00,222.72,222.92,222.52,222.69,7041.0,183.5917,183.7565,183.4268,183.5669,7041.0
2021-01-21 13:20:00,222.78,222.79,222.36,222.52,9869.0,183.6411,183.6494,183.2949,183.4268,9869.0
2021-01-21 13:30:00,222.51,222.85,222.29,222.85,20118.0,183.4186,183.6988,183.2372,183.6988,20118.0
2021-01-21 13:40:00,222.91,223.0,222.53,222.53,7407.0,183.7483,183.8225,183.435,183.435,7407.0
2021-01-21 13:50:00,222.5,222.68,222.37,222.42,39081.0,183.4103,183.5587,183.3031,183.3444,39081.0
2021-01-21 14:00:00,222.39,222.59,222.32,222.48,6321.0,183.3196,183.4845,183.2619,183.3938,6321.0
2021-01-21 14:10:00,222.43,222.49,222.24,222.32,5116.0,183.3526,183.4021,183.196,183.2619,5116.0
2021-01-21 14:20:00,222.29,222.83,222.21,222.83,17780.0,183.2372,183.6823,183.1713,183.6823,17780.0
2021-01-21 14:30:00,222.92,223.07,222.73,222.88,8520.0,183.7565,183.8802,183.5999,183.7235,8520.0
2021-01-21 14:40:00,222.85,222.88,222.42,222.48,39440.0,183.6988,183.7235,183.3444,183.3938,39440.0
2021-01-21 14:50:00,222.48,222.48,222.05,222.2,11490.0,183.3938,183.3938,183.0394,183.163,11490.0
2021-01-21 15:00:00,222.26,222.26,221.81,221.84,10301.0,183.2125,183.2125,182.8415,182.8663,10301.0
2021-01-21 15:10:00,221.72,222.08,221.61,221.97,62573.0,182.7673,183.0641,182.6767,182.9734,62573.0
2021-01-21 15:20:00,221.97,222.15,221.83,221.83,7073.0,182.9734,183.1218,182.858,182.858,7073.0
2021-01-21 15:30:00,221.68,222.5,221.67,222.07,18172.0,182.7344,183.4103,182.7261,183.0559,18172.0
2021-01-21 15:40:00,222.16,222.62,221.66,221.77,29454.0,183.13,183.5092,182.7179,182.8086,29454.0
2021-01-21 15:50:00,221.78,222.29,221.71,221.92,117368.0,182.8168,183.2372,182.7591,182.9322,117368.0
2021-01-22 09:30:00,222.85,223.85,221.58,222.19,13612.0,183.6988,184.5231,182.6519,183.1548,13612.0
2021-01-22 09:40:00,222.75,223.18,221.73,222.09,6331.0,183.6164,183.9708,182.7756,183.0723,6331.0
2021-01-22 09:50:00,222.15,222.32,221.76,221.89,12025.0,183.1218,183.2619,182.8003,182.9075,12025.0
2021-01-22 10:00:00,222.12,222.42,221.85,222.1,12234.0,183.0971,183.3444,182.8745,183.0806,12234.0
2021-01-22 10:10:00,222.25,222.37,221.72,222.28,11997.0,183.2042,183.3031,182.7673,183.229,11997.0
2021-01-22 10:20:00,222.38,222.74,221.92,222.64,23647.0,183.3114,183.6081,182.9322,183.5257,23647.0
2021-01-22 10:30:00,222.76,223.2,222.54,222.61,17572.0,183.6246,183.9873,183.4433,183.501,17572.0
2021-01-22 10:40:00,222.75,222.81,222.51,222.59,10073.0,183.6164,183.6658,183.4186,183.4845,10073.0
2021-01-22 10:50:00,222.6,222.6,222.01,222.27,14369.0,183.4927,183.4927,183.0064,183.2207,14369.0
2021-01-22 11:00:00,222.2,222.5,221.89,222.45,184820.0,183.163,183.4103,182.9075,183.3691,184820.0
2021-01-22 11:10:00,222.55,223.09,222.52,222.6,16432.0,183.4515,183.8967,183.4268,183.4927,16432.0
2021-01-22 11:20:00,222.53,223.09,222.23,222.67,11723.0,183.435,183.8967,183.1877,183.5504,11723.0
2021-01-22 11:30:00,222.7,223.31,222.7,223.21,9183.0,183.5752,184.078,183.5752,183.9956,9183.0
2021-01-22 11:40:00,223.37,223.47,222.52,222.7,22649.0,184.1275,184.2099,183.4268,183.5752,22649.0
2021-01-22 11:50:00,222.86,223.33,222.77,222.79,15765.0,183.7071,184.0945,183.6329,183.6494,15765.0
2021-01-22 12:00:00,222.75,223.79,222.72,223.5,6063.0,183.6164,184.4737,183.5917,184.2346,6063.0
2021-01-22 12:10:00,223.45,223.7,223.28,223.28,6626.0,184.1934,184.3995,184.0533,184.0533,6626.0
2021-01-22 12:20:00,223.26,223.5,223.0,223.08,17471.0,184.0368,184.2346,183.8225,183.8884,17471.0
2021-01-22 12:30:00,223.2,223.21,222.65,222.7,7468.0,183.9873,183.9956,183.534,183.5752,7468.0
2021-01-22 12:40:00,222.75,223.09,222.72,222.86,6289.0,183.6164,183.8967,183.5917,183.7071,6289.0
2021-01-22 12:50:00,222.97,223.01,222.8,223.0,4573.0,183.7977,183.8307,183.6576,183.8225,4573.0
2021-01-22 13:00:00,223.02,223.11,222.85,222.93,7208.0,183.839,183.9131,183.6988,183.7648,7208.0
2021-01-22 13:10:00,223.0,223.16,222.95,223.06,6351.0,183.8225,183.9544,183.7813,183.8719,6351.0
2021-01-22 13:20:00,223.08,223.41,223.08,223.27,8813.0,183.8884,184.1604,183.8884,184.045,8813.0
2021-01-22 13:30:00,223.35,223.5,223.21,223.42,9547.0,184.111,184.2346,183.9956,184.1687,9547.0
2021-01-22 13:40:00,223.39,223.53,223.3,223.45,8009.0,184.144,184.2594,184.0698,184.1934,8009.0
2021-01-22 13:50:00,223.42,223.5,223.35,223.42,5480.0,184.1687,184.2346,184.111,184.1687,5480.0
2021-01-22 14:00:00,223.39,223.39,222.89,223.0,9322.0,184.144,184.144,183.7318,183.8225,9322.0
2021-01-22 14:10:00,223.0,223.1,222.61,222.61,7997.0,183.8225,183.9049,183.501,183.501,7997.0
2021-01-22 14:20:00,222.56,222.95,222.53,222.8,5114.0,183.4598,183.7813,183.435,183.6576,5114.0
2021-01-22 14:30:00,222.63,223.26,222.63,223.13,3659.0,183.5175,184.0368,183.5175,183.9296,3659.0
2021-01-22 14:40:00,223.26,223.7,223.18,223.5,13038.0,184.0368,184.3995,183.9708,184.2346,13038.0
2021-01-22 14:50:00,223.5,223.52,223.22,223.52,5529.0,184.2346,184.2511,184.0038,184.2511,5529.0
2021-01-22 15:00:00,223.44,223.53,223.08,223.26,10550.0,184.1852,184.2594,183.8884,184.0368,10550.0
2021-01-22 15:10:00,223.23,223.36,222.98,223.11,8704.0,184.0121,184.1192,183.806,183.9131,8704.0
2021-01-22 15:20:00,223.18,223.54,223.08,223.49,8039.0,183.9708,184.2676,183.8884,184.2264,8039.0
2021-01-22 15:30:00,223.45,223.59,222.95,222.96,14123.0,184.1934,184.3088,183.7813,183.7895,14123.0
2021-01-22 15:40:00,223.01,223.04,222.72,222.82,16852.0,183.8307,183.8554,183.5917,183.6741,16852.0
2021-01-22 15:50:00,222.9,223.39,222.7,222.71,80073.0,183.74,184.144,183.5752,183.5834,80073.0
2021-01-25 09:30:00,223.44,223.44,221.94,222.56,13430.0,184.1852,184.1852,182.9487,183.4598,13430.0
2021-01-25 09:40:00,222.82,223.48,222.5,222.75,8417.0,183.6741,184.2181,183.4103,183.6164,8417.0
2021-01-25 09:50:00,222.98,223.59,222.77,223.1,6128.0,183.806,184.3088,183.6329,183.9049,6128.0
2021-01-25 10:00:00,223.38,223.73,223.06,223.11,11867.0,184.1357,184.4242,183.8719,183.9131,11867.0
2021-01-25 10:10:00,223.22,224.08,222.93,224.0,12419.0,184.0038,184.7127,183.7648,184.6468,12419.0
2021-01-25 10:20:00,223.81,224.24,223.64,223.96,11292.0,184.4902,184.8446,184.35,184.6138,11292.0
2021-01-25 10:30:00,224.17,224.5,224.02,224.45,7569.0,184.7869,185.0589,184.6633,185.0177,7569.0
2021-01-25 10:40:00,224.41,224.96,224.37,224.54,36981.0,184.9848,185.4381,184.9518,185.0919,36981.0
2021-01-25 10:50:00,224.77,225.21,224.58,224.8,4722.0,185.2815,185.6442,185.1249,185.3062,4722.0
2021-01-25 11:00:00,224.71,224.76,223.34,224.06,11030.0,185.232,185.2733,184.1027,184.6962,11030.0
2021-01-25 11:10:00,223.98,224.56,223.22,223.35,8546.0,184.6303,185.1084,184.0038,184.111,8546.0
2021-01-25 11:20:00,223.36,223.8,223.11,223.17,71580.0,184.1192,184.4819,183.9131,183.9626,71580.0
2021-01-25 11:30:00,223.19,223.2,222.69,222.96,15248.0,183.9791,183.9873,183.5669,183.7895,15248.0
2021-01-25 11:40:00,222.91,223.52,222.73,223.35,7961.0,183.7483,184.2511,183.5999,184.111,7961.0
2021-01-25 11:50:00,223.63,223.91,222.98,223.09,13415.0,184.3418,184.5726,183.806,183.8967,13415.0
2021-01-25 12:00:00,223.23,223.59,223.23,223.3,2562.0,184.0121,184.3088,184.0121,184.0698,2562.0
2021-01-25 12:10:00,223.4,224.07,223.28,223.74,11545.0,184.1522,184.7045,184.0533,184.4325,11545.0
2021-01-25 12:20:00,223.9,224.02,223.68,223.81,14958.0,184.5644,184.6633,184.383,184.4902,14958.0
2021-01-25 12:30:00,223.82,224.4,223.68,224.31,11804.0,184.4984,184.9765,184.383,184.9023,11804.0
2021-01-25 12:40:00,224.3,224.78,224.29,224.64,11506.0,184.8941,185.2897,184.8858,185.1743,11506.0
2021-01-25 12:50:00,224.73,225.07,224.33,224.44,6317.0,185.2485,185.5288,184.9188,185.0095,6317.0
2021-01-25 13:00:00,224.53,224.62,224.24,224.38,11724.0,185.0837,185.1579,184.8446,184.96,11724.0
2021-01-25 13:10:00,224.39,224.85,224.21,224.81,12037.0,184.9683,185.3475,184.8199,185.3145,12037.0
2021-01-25 13:20:00,224.75,224.75,224.21,224.27,15799.0,185.265,185.265,184.8199,184.8693,15799.0
2021-01-25 13:30:00,224.64,225.56,224.64,225.56,4025.0,185.1743,185.9327,185.1743,185.9327,4025.0
2021-01-25 13:40:00,225.64,225.74,225.26,225.37,5438.0,185.9987,186.0811,185.6854,185.7761,5438.0
2021-01-25 13:50:00,225.34,225.36,225.05,225.36,3389.0,185.7514,185.7679,185.5123,185.7679,3389.0
2021-01-25 14:00:00,225.44,225.55,224.99,225.16,5704.0,185.8338,185.9245,185.4629,185.603,5704.0
2021-01-25 14:10:00,225.22,225.93,225.16,225.86,5744.0,185.6524,186.2377,185.603,186.18,5744.0
2021-01-25 14:20:00,225.9,226.18,225.6,225.94,8072.0,186.213,186.4438,185.9657,186.246,8072.0
2021-01-25 14:30:00,225.89,226.32,225.86,226.29,4401.0,186.2047,186.5592,186.18,186.5345,4401.0
2021-01-25 14:40:00,226.28,226.5,226.13,226.34,7487.0,186.5262,186.7076,186.4026,186.5757,7487.0
2021-01-25 14:50:00,226.33,226.44,225.76,226.02,6450.0,186.5674,186.6581,186.0976,186.3119,6450.0
2021-01-25 15:00:00,225.92,226.03,225.52,225.58,6310.0,186.2295,186.3201,185.8997,185.9492,6310.0
2021-01-25 15:10:00,225.67,225.74,225.36,225.42,7086.0,186.0234,186.0811,185.7679,185.8173,7086.0
2021-01-25 15:20:00,225.41,225.59,225.29,225.59,7338.0,185.8091,185.9574,185.7102,185.9574,7338.0
2021-01-25 15:30:00,225.63,225.88,224.9,224.9,12378.0,185.9904,186.1965,185.3887,185.3887,12378.0
2021-01-25 15:40:00,224.87,225.3,224.64,225.3,19574.0,185.3639,185.7184,185.1743,185.7184,19574.0
2021-01-25 15:50:00,225.35,225.87,225.23,225.81,74971.0,185.7596,186.1883,185.6607,186.1388,74971.0
2021-01-26 09:30:00,226.3,226.62,225.33,226.62,16870.0,186.5427,186.8065,185.7431,186.8065,16870.0
2021-01-26 09:40:00,226.77,228.44,226.77,228.31,5800.0,186.9301,188.3067,186.9301,188.1996,5800.0
2021-01-26 09:50:00,228.29,228.29,226.97,226.97,17569.0,188.1831,188.1831,187.095,187.095,17569.0
2021-01-26 10:00:00,227.3,228.36,226.99,227.09,7351.0,187.367,188.2408,187.1115,187.1939,7351.0
2021-01-26 10:10:00,227.23,227.23,226.34,226.42,9721.0,187.3093,187.3093,186.5757,186.6416,9721.0
2021-01-26 10:20:00,226.5,226.71,226.12,226.32,9458.0,186.7076,186.8807,186.3943,186.5592,9458.0
2021-01-26 10:30:00,226.59,227.01,226.15,227.01,3201.0,186.7818,187.128,186.4191,187.128,3201.0
2021-01-26 10:40:00,227.12,227.25,226.6,226.6,3911.0,187.2186,187.3258,186.79,186.79,3911.0
2021-01-26 10:50:00,226.57,226.85,226.41,226.57,14713.0,186.7653,186.9961,186.6334,186.7653,14713.0
2021-01-26 11:00:00,226.41,227.86,226.41,227.69,6754.0,186.6334,187.8286,186.6334,187.6885,6754.0
2021-01-26 11:10:00,227.63,227.85,227.07,227.09,3840.0,187.6391,187.8204,187.1774,187.1939,3840.0
2021-01-26 11:20:00,226.94,227.72,226.9,227.72,11067.0,187.0703,187.7132,187.0373,187.7132,11067.0
2021-01-26 11:30:00,227.75,227.75,226.9,227.01,10544.0,187.738,187.738,187.0373,187.128,10544.0
2021-01-26 11:40:00,227.08,227.31,227.0,227.22,9698.0,187.1857,187.3753,187.1197,187.3011,9698.0
2021-01-26 11:50:00,227.31,227.51,227.07,227.1,8048.0,187.3753,187.5401,187.1774,187.2022,8048.0
2021-01-26 12:00:00,227.08,227.12,226.86,226.86,5441.0,187.1857,187.2186,187.0043,187.0043,5441.0
2021-01-26 12:10:00,226.84,226.92,226.54,226.54,8111.0,186.9878,187.0538,186.7405,186.7405,8111.0
2021-01-26 12:20:00,226.49,226.81,226.4,226.74,9130.0,186.6993,186.9631,186.6251,186.9054,9130.0
2021-01-26 12:30:00,226.56,227.2,226.42,226.92,66555.0,186.757,187.2846,186.6416,187.0538,66555.0
2021-01-26 12:40:00,226.84,227.03,226.58,227.03,8690.0,186.9878,187.1445,186.7735,187.1445,8690.0
2021-01-26 12:50:00,227.06,227.06,226.15,226.15,8935.0,187.1692,187.1692,186.4191,186.4191,8935.0
2021-01-26 13:00:00,226.12,226.36,226.04,226.34,6019.0,186.3943,186.5922,186.3284,186.5757,6019.0
2021-01-26 13:10:00,226.38,226.78,226.34,226.65,4100.0,186.6087,186.9384,186.5757,186.8312,4100.0
2021-01-26 13:20:00,226.64,226.74,226.52,226.59,6862.0,186.823,186.9054,186.7241,186.7818,6862.0
2021-01-26 13:30:00,226.65,227.35,226.65,227.27,7254.0,186.8312,187.4082,186.8312,187.3423,7254.0
2021-01-26 13:40:00,227.33,227.66,227.3,227.62,5537.0,187.3918,187.6638,187.367,187.6308,5537.0
2021-01-26 13:50:00,227.55,227.64,227.33,227.51,6365.0,187.5731,187.6473,187.3918,187.5401,6365.0
2021-01-26 14:00:00,227.59,227.83,227.58,227.75,4379.0,187.6061,187.8039,187.5978,187.738,4379.0
2021-01-26 14:10:00,227.76,228.12,227.58,228.12,7744.0,187.7462,188.043,187.5978,188.043,7744.0
2021-01-26 14:20:00,228.05,228.2,227.94,228.11,5821.0,187.9853,188.1089,187.8946,188.0347,5821.0
2021-01-26 14:30:00,228.1,228.1,227.39,227.39,10402.0,188.0265,188.0265,187.4412,187.4412,10402.0
2021-01-26 14:40:00,227.32,227.62,227.29,227.56,8223.0,187.3835,187.6308,187.3588,187.5813,8223.0
2021-01-26 14:50:00,227.49,228.44,227.49,228.44,8595.0,187.5236,188.3067,187.5236,188.3067,8595.0
2021-01-26 15:00:00,228.36,228.64,228.0,228.12,9857.0,188.2408,188.4716,187.944,188.043,9857.0
2021-01-26 15:10:00,228.16,228.42,228.16,228.3,6104.0,188.0759,188.2903,188.0759,188.1913,6104.0
2021-01-26 15:20:00,228.18,228.56,228.11,228.56,11742.0,188.0924,188.4057,188.0347,188.4057,11742.0
2021-01-26 15:30:00,228.57,228.69,227.99,227.99,14433.0,188.4139,188.5128,187.9358,187.9358,14433.0
2021-01-26 15:40:00,228.03,228.32,227.82,227.82,22369.0,187.9688,188.2078,187.7957,187.7957,22369.0
2021-01-26 15:50:00,227.87,227.96,227.23,227.84,107202.0,187.8369,187.9111,187.3093,187.8122,107202.0
2021-01-27 09:30:00,227.33,228.98,226.51,228.98,13876.0,187.3918,188.7519,186.7158,188.7519,13876.0
2021-01-27 09:40:00,228.34,228.89,227.32,228.53,11879.0,188.2243,188.6777,187.3835,188.3809,11879.0
2021-01-27 09:50:00,228.58,228.95,227.49,227.9,15320.0,188.4222,188.7271,187.5236,187.8616,15320.0
2021-01-27 10:00:00,227.83,228.51,227.33,228.0,33576.0,187.8039,188.3644,187.3918,187.944,33576.0
2021-01-27 10:10:00,228.07,228.26,226.12,226.12,10066.0,188.0017,188.1584,186.3943,186.3943,10066.0
2021-01-27 10:20:00,226.16,226.73,226.07,226.58,11413.0,186.4273,186.8972,186.3531,186.7735,11413.0
2021-01-27 10:30:00,226.66,226.66,225.95,226.08,8908.0,186.8395,186.8395,186.2542,186.3614,8908.0
2021-01-27 10:40:00,226.06,226.97,225.79,225.91,9206.0,186.3449,187.095,186.1223,186.2212,9206.0
2021-01-27 10:50:00,225.81,226.09,225.56,226.06,4859.0,186.1388,186.3696,185.9327,186.3449,4859.0
2021-01-27 11:00:00,225.94,226.03,224.95,225.13,6461.0,186.246,186.3201,185.4299,185.5783,6461.0
2021-01-27 11:10:00,225.25,225.99,224.89,225.61,9601.0,185.6772,186.2872,185.3804,185.9739,9601.0
2021-01-27 11:20:00,225.69,226.7,225.68,226.27,4903.0,186.0399,186.8724,186.0316,186.518,4903.0
2021-01-27 11:30:00,226.26,226.57,225.69,226.19,21000.0,186.5097,186.7653,186.0399,186.452,21000.0
2021-01-27 11:40:00,226.2,226.86,226.2,226.51,7492.0,186.4603,187.0043,186.4603,186.7158,7492.0
2021-01-27 11:50:00,226.6,226.74,226.18,226.38,6685.0,186.79,186.9054,186.4438,186.6087,6685.0
2021-01-27 12:00:00,226.49,226.49,225.83,226.31,11980.0,186.6993,186.6993,186.1553,186.551,11980.0
2021-01-27 12:10:00,226.31,226.73,225.98,226.64,5987.0,186.551,186.8972,186.2789,186.823,5987.0
2021-01-27 12:20:00,226.52,226.64,226.31,226.48,5434.0,186.7241,186.823,186.551,186.6911,5434.0
2021-01-27 12:30:00,226.45,226.9,226.45,226.73,7676.0,186.6664,187.0373,186.6664,186.8972,7676.0
2021-01-27 12:40:00,226.81,227.13,226.81,227.08,4232.0,186.9631,187.2269,186.9631,187.1857,4232.0
2021-01-27 12:50:00,227.08,227.35,227.01,227.34,6214.0,187.1857,187.4082,187.128,187.4,6214.0
2021-01-27 13:00:00,227.22,227.49,227.17,227.28,5757.0,187.3011,187.5236,187.2599,187.3505,5757.0
2021-01-27 13:10:00,227.42,227.42,226.92,227.21,5430.0,187.4659,187.4659,187.0538,187.2928,5430.0
2021-01-27 13:20:00,227.17,227.17,226.87,227.07,4650.0,187.2599,187.2599,187.0126,187.1774,4650.0
2021-01-27 13:30:00,227.0,227.02,226.54,226.91,3415.0,187.1197,187.1362,186.7405,187.0455,3415.0
2021-01-27 13:40:00,227.03,227.25,226.97,227.21,8023.0,187.1445,187.3258,187.095,187.2928,8023.0
2021-01-27 13:50:00,227.22,227.83,227.13,227.34,7595.0,187.3011,187.8039,187.2269,187.4,7595.0
2021-01-27 14:00:00,227.79,227.79,227.07,227.33,5667.0,187.7709,187.7709,187.1774,187.3918,5667.0
2021-01-27 14:10:00,227.42,227.7,227.01,227.01,9800.0,187.4659,187.6968,187.128,187.128,9800.0
2021-01-27 14:20:00,227.09,227.53,227.09,227.13,6529.0,187.1939,187.5566,187.1939,187.2269,6529.0
2021-01-27 14:30:00,227.17,227.37,226.79,227.21,12001.0,187.2599,187.4247,186.9466,187.2928,12001.0
2021-01-27 14:40:00,227.05,227.63,226.85,226.86,12728.0,187.1609,187.6391,186.9961,187.0043,12728.0
2021-01-27 14:50:00,226.91,227.69,226.86,227.48,11834.0,187.0455,187.6885,187.0043,187.5154,11834.0
2021-01-27 15:00:00,227.56,227.73,227.22,227.5,10828.0,187.5813,187.7215,187.3011,187.5319,10828.0
2021-01-27 15:10:00,227.68,228.04,227.1,227.11,11418.0,187.6803,187.977,187.2022,187.2104,11418.0
2021-01-27 15:20:00,227.2,227.61,226.93,227.26,8928.0,187.2846,187.6226,187.062,187.3341,8928.0
2021-01-27 15:30:00,227.21,227.63,226.54,226.73,40874.0,187.2928,187.6391,186.7405,186.8972,40874.0
2021-01-27 15:40:00,226.49,227.19,226.49,227.19,12209.0,186.6993,187.2764,186.6993,187.2764,12209.0
2021-01-27 15:50:00,227.19,228.21,226.81,227.81,93236.0,187.2764,188.1172,186.9631,187.7874,93236.0
2021-01-28 09:30:00,228.07,228.73,225.45,225.66,11744.0,188.0017,188.5458,185.842,186.0151,11744.0
2021-01-28 09:40:00,226.07,226.97,225.77,226.5,4554.0,186.3531,187.095,186.1058,186.7076,4554.0
2021-01-28 09:50:00,226.43,228.13,226.24,227.22,10783.0,186.6499,188.0512,186.4933,187.3011,10783.0
2021-01-28 10:00:00,226.48,228.95,226.48,228.2,8173.0,186.6911,188.7271,186.6911,188.1089,8173.0
2021-01-28 10:10:00,228.4,229.8,228.31,228.91,8581.0,188.2738,189.4278,188.1996,188.6942,8581.0
2021-01-28 10:20:00,228.9,229.5,228.59,228.59,9285.0,188.6859,189.1805,188.4304,188.4304,9285.0
2021-01-28 10:30:00,228.61,229.3,228.35,228.66,4976.0,188.4469,189.0157,188.2326,188.4881,4976.0
2021-01-28 10:40:00,228.53,229.5,228.34,229.5,8286.0,188.3809,189.1805,188.2243,189.1805,8286.0
2021-01-28 10:50:00,229.62,229.62,228.52,228.83,5764.0,189.2794,189.2794,188.3727,188.6282,5764.0
2021-01-28 11:00:00,228.82,229.27,228.48,229.09,8106.0,188.62,188.9909,188.3397,188.8426,8106.0
2021-01-28 11:10:00,228.93,229.78,228.79,229.07,9963.0,188.7107,189.4113,188.5953,188.8261,9963.0
2021-01-28 11:20:00,229.18,230.02,228.95,229.16,7509.0,188.9167,189.6092,188.7271,188.9003,7509.0
2021-01-28 11:30:00,229.33,229.48,228.68,229.0,6757.0,189.0404,189.164,188.5046,188.7684,6757.0
2021-01-28 11:40:00,229.12,229.78,229.06,229.28,9789.0,188.8673,189.4113,188.8178,188.9992,9789.0
2021-01-28 11:50:00,229.35,229.69,229.3,229.47,4216.0,189.0569,189.3371,189.0157,189.1558,4216.0
2021-01-28 12:00:00,229.61,229.62,228.82,229.54,5947.0,189.2712,189.2794,188.62,189.2135,5947.0
2021-01-28 12:10:00,229.55,229.95,229.0,229.29,9940.0,189.2217,189.5515,188.7684,189.0074,9940.0
2021-01-28 12:20:00,229.27,229.97,229.08,229.66,44043.0,188.9909,189.5679,188.8343,189.3124,44043.0
2021-01-28 12:30:00,229.68,230.15,229.51,229.68,7077.0,189.3289,189.7163,189.1888,189.3289,7077.0
2021-01-28 12:40:00,229.63,229.93,229.45,229.55,3062.0,189.2877,189.535,189.1393,189.2217,3062.0
2021-01-28 12:50:00,229.82,229.82,228.97,228.99,9751.0,189.4443,189.4443,188.7436,188.7601,9751.0
2021-01-28 13:00:00,229.02,229.84,229.02,229.79,4979.0,188.7848,189.4608,188.7848,189.4196,4979.0
2021-01-28 13:10:00,229.79,230.06,229.29,229.4,9751.0,189.4196,189.6421,189.0074,189.0981,9751.0
2021-01-28 13:20:00,229.32,229.72,229.31,229.63,5772.0,189.0321,189.3619,189.0239,189.2877,5772.0
2021-01-28 13:30:00,229.67,229.87,229.55,229.69,4492.0,189.3207,189.4855,189.2217,189.3371,4492.0
2021-01-28 13:40:00,229.5,229.76,229.06,229.15,3139.0,189.1805,189.3948,188.8178,188.892,3139.0
2021-01-28 13:50:00,229.09,229.28,228.9,229.14,2203.0,188.8426,188.9992,188.6859,188.8838,2203.0
2021-01-28 14:00:00,229.28,229.42,228.91,229.41,4652.0,188.9992,189.1146,188.6942,189.1063,4652.0
2021-01-28 14:10:00,229.42,229.42,228.64,228.74,3521.0,189.1146,189.1146,188.4716,188.554,3521.0
2021-01-28 14:20:00,228.5,228.77,228.37,228.48,5061.0,188.3562,188.5788,188.249,188.3397,5061.0
2021-01-28 14:30:00,228.56,228.63,228.22,228.58,3333.0,188.4057,188.4634,188.1254,188.4222,3333.0
2021-01-28 14:40:00,228.58,228.63,228.09,228.48,8405.0,188.4222,188.4634,188.0182,188.3397,8405.0
2021-01-28 14:50:00,228.53,228.65,228.0,228.65,20988.0,188.3809,188.4799,187.944,188.4799,20988.0
2021-01-28 15:00:00,228.69,229.0,228.53,228.72,32634.0,188.5128,188.7684,188.3809,188.5376,32634.0
2021-01-28 15:10:00,228.55,228.56,228.23,228.23,10447.0,188.3974,188.4057,188.1336,188.1336,10447.0
2021-01-28 15:20:00,228.45,228.67,228.15,228.34,13801.0,188.315,188.4963,188.0677,188.2243,13801.0
2021-01-28 15:30:00,228.27,228.32,227.58,227.81,11589.0,188.1666,188.2078,187.5978,187.7874,11589.0
2021-01-28 15:40:00,227.77,228.08,227.43,227.64,24906.0,187.7545,188.01,187.4742,187.6473,24906.0
2021-01-28 15:50:00,227.72,228.08,227.4,227.44,71646.0,187.7132,188.01,187.4495,187.4824,71646.0
2021-01-29 09:30:00,226.66,226.66,224.81,225.74,11389.0,186.8395,186.8395,185.3145,186.0811,11389.0
2021-01-29 09:40:00,225.0,227.99,225.0,227.99,6968.0,185.4711,187.9358,185.4711,187.9358,6968.0
2021-01-29 09:50:00,228.62,229.4,228.16,228.3,14919.0,188.4551,189.0981,188.0759,188.1913,14919.0
2021-01-29 10:00:00,227.71,229.28,227.21,228.63,7995.0,187.705,188.9992,187.2928,188.4634,7995.0
2021-01-29 10:10:00,228.53,228.79,227.77,228.31,12671.0,188.3809,188.5953,187.7545,188.1996,12671.0
2021-01-29 10:20:00,228.65,228.97,228.24,228.52,9594.0,188.4799,188.7436,188.1419,188.3727,9594.0
2021-01-29 10:30:00,228.43,228.56,228.1,228.34,6701.0,188.2985,188.4057,188.0265,188.2243,6701.0
2021-01-29 10:40:00,228.16,228.63,228.0,228.15,6774.0,188.0759,188.4634,187.944,188.0677,6774.0
2021-01-29 10:50:00,228.26,229.26,227.84,228.94,31978.0,188.1584,188.9827,187.8122,188.7189,31978.0
2021-01-29 11:00:00,229.05,229.63,228.78,229.17,6420.0,188.8096,189.2877,188.587,188.9085,6420.0
2021-01-29 11:10:00,229.1,229.55,228.46,229.55,5492.0,188.8508,189.2217,188.3232,189.2217,5492.0
2021-01-29 11:20:00,229.66,230.09,229.25,229.33,10573.0,189.3124,189.6669,188.9744,189.0404,10573.0
2021-01-29 11:30:00,229.21,229.23,227.72,227.86,6715.0,188.9415,188.958,187.7132,187.8286,6715.0
2021-01-29 11:40:00,227.93,228.02,227.38,227.38,12395.0,187.8863,187.9605,187.433,187.433,12395.0
2021-01-29 11:50:00,227.39,227.72,227.11,227.33,5500.0,187.4412,187.7132,187.2104,187.3918,5500.0
2021-01-29 12:00:00,227.3,228.25,227.28,228.25,6620.0,187.367,188.1501,187.3505,188.1501,6620.0
2021-01-29 12:10:00,228.25,228.32,227.01,227.06,12168.0,188.1501,188.2078,187.128,187.1692,12168.0
2021-01-29 12:20:00,227.15,227.46,226.97,227.34,8221.0,187.2434,187.4989,187.095,187.4,8221.0
2021-01-29 12:30:00,227.2,227.39,226.95,227.39,8637.0,187.2846,187.4412,187.0785,187.4412,8637.0
2021-01-29 12:40:00,227.53,227.86,226.65,226.65,7578.0,187.5566,187.8286,186.8312,186.8312,7578.0
2021-01-29 12:50:00,226.71,227.43,226.7,227.11,10296.0,186.8807,187.4742,186.8724,187.2104,10296.0
2021-01-29 13:00:00,227.12,227.49,226.91,227.14,5052.0,187.2186,187.5236,187.0455,187.2351,5052.0
2021-01-29 13:10:00,227.14,227.28,225.85,225.85,6081.0,187.2351,187.3505,186.1718,186.1718,6081.0
2021-01-29 13:20:00,225.83,226.72,225.83,226.45,6081.0,186.1553,186.8889,186.1553,186.6664,6081.0
2021-01-29 13:30:00,226.45,226.93,226.28,226.39,6590.0,186.6664,187.062,186.5262,186.6169,6590.0
2021-01-29 13:40:00,226.39,226.73,226.12,226.2,5402.0,186.6169,186.8972,186.3943,186.4603,5402.0
2021-01-29 13:50:00,226.2,226.37,225.81,225.81,6797.0,186.4603,186.6004,186.1388,186.1388,6797.0
2021-01-29 14:00:00,225.86,226.96,225.86,226.91,7081.0,186.18,187.0868,186.18,187.0455,7081.0
2021-01-29 14:10:00,226.84,227.03,226.57,226.93,4356.0,186.9878,187.1445,186.7653,187.062,4356.0
2021-01-29 14:20:00,226.9,227.18,226.65,227.05,6032.0,187.0373,187.2681,186.8312,187.1609,6032.0
2021-01-29 14:30:00,226.87,227.38,226.53,227.09,10042.0,187.0126,187.433,186.7323,187.1939,10042.0
2021-01-29 14:40:00,227.07,227.24,226.65,227.09,9649.0,187.1774,187.3176,186.8312,187.1939,9649.0
2021-01-29 14:50:00,227.14,227.8,227.13,227.48,7552.0,187.2351,187.7792,187.2269,187.5154,7552.0
2021-01-29 15:00:00,227.48,228.58,227.48,228.42,8397.0,187.5154,188.4222,187.5154,188.2903,8397.0
2021-01-29 15:10:00,228.49,228.99,228.07,228.07,11029.0,188.348,188.7601,188.0017,188.0017,11029.0
2021-01-29 15:20:00,228.03,228.54,227.88,227.88,10712.0,187.9688,188.3892,187.8451,187.8451,10712.0
2021-01-29 15:30:00,227.96,228.28,227.56,227.64,18612.0,187.9111,188.1749,187.5813,187.6473,18612.0
2021-01-29 15:40:00,227.78,227.88,226.91,226.98,19131.0,187.7627,187.8451,187.0455,187.1032,19131.0
2021-01-29 15:50:00,227.04,228.42,226.92,227.62,70578.0,187.1527,188.2903,187.0538,187.6308,70578.0
2021-02-01 09:30:00,229.13,229.13,226.29,226.88,15858.0,188.8755,188.8755,186.5345,187.0208,15858.0
2021-02-01 09:40:00,226.45,227.79,226.32,227.79,4574.0,186.6664,187.7709,186.5592,187.7709,4574.0
2021-02-01 09:50:00,227.38,227.96,226.55,227.71,9373.0,187.433,187.9111,186.7488,187.705,9373.0
2021-02-01 10:00:00,226.71,228.29,226.71,228.29,4750.0,186.8807,188.1831,186.8807,188.1831,4750.0
2021-02-01 10:10:00,228.3,228.3,227.42,228.19,6302.0,188.1913,188.1913,187.4659,188.1007,6302.0
2021-02-01 10:20:00,228.25,228.82,228.14,228.31,3725.0,188.1501,188.62,188.0595,188.1996,3725.0
2021-02-01 10:30:00,228.25,228.84,227.96,228.84,6548.0,188.1501,188.6365,187.9111,188.6365,6548.0
2021-02-01 10:40:00,229.01,229.24,228.31,229.03,3216.0,188.7766,188.9662,188.1996,188.7931,3216.0
2021-02-01 10:50:00,229.0,229.38,228.64,228.79,6300.0,188.7684,189.0816,188.4716,188.5953,6300.0
2021-02-01 11:00:00,228.6,229.45,228.6,229.11,4208.0,188.4386,189.1393,188.4386,188.859,4208.0
2021-02-01 11:10:00,228.84,229.87,228.84,229.57,9348.0,188.6365,189.4855,188.6365,189.2382,9348.0
2021-02-01 11:20:00,229.62,229.86,229.21,229.53,4175.0,189.2794,189.4773,188.9415,189.2053,4175.0
2021-02-01 11:30:00,229.67,229.77,229.27,229.63,6364.0,189.3207,189.4031,188.9909,189.2877,6364.0
2021-02-01 11:40:00,229.36,230.52,229.36,230.43,8792.0,189.0651,190.0213,189.0651,189.9471,8792.0
2021-02-01 11:50:00,230.28,230.55,229.95,230.27,6959.0,189.8235,190.0461,189.5515,189.8152,6959.0
2021-02-01 12:00:00,230.38,230.54,229.85,229.85,6172.0,189.9059,190.0378,189.469,189.469,6172.0
2021-02-01 12:10:00,229.74,230.89,229.72,230.89,7539.0,189.3784,190.3263,189.3619,190.3263,7539.0
2021-02-01 12:20:00,230.79,231.57,230.64,231.33,14526.0,190.2439,190.8869,190.1202,190.689,14526.0
2021-02-01 12:30:00,231.33,231.59,230.68,230.79,6891.0,190.689,190.9033,190.1532,190.2439,6891.0
2021-02-01 12:40:00,230.88,231.01,229.97,230.68,7552.0,190.3181,190.4252,189.5679,190.1532,7552.0
2021-02-01 12:50:00,230.84,231.22,230.79,231.14,8619.0,190.2851,190.5983,190.2439,190.5324,8619.0
2021-02-01 13:00:00,231.14,231.23,230.82,231.16,3766.0,190.5324,190.6066,190.2686,190.5489,3766.0
2021-02-01 13:10:00,231.08,231.08,230.52,230.8,6274.0,190.4829,190.4829,190.0213,190.2521,6274.0
2021-02-01 13:20:00,230.86,230.93,230.69,230.93,2401.0,190.3016,190.3593,190.1615,190.3593,2401.0
2021-02-01 13:30:00,231.05,231.31,230.1,230.28,8151.0,190.4582,190.6725,189.6751,189.8235,8151.0
2021-02-01 13:40:00,230.25,230.25,229.52,229.56,3340.0,189.7988,189.7988,189.197,189.23,3340.0
2021-02-01 13:50:00,229.64,230.58,229.64,230.5,9385.0,189.2959,190.0708,189.2959,190.0048,9385.0
2021-02-01 14:00:00,230.43,230.45,229.99,230.09,5770.0,189.9471,189.9636,189.5844,189.6669,5770.0
2021-02-01 14:10:00,229.91,230.83,229.84,230.75,8279.0,189.5185,190.2769,189.4608,190.2109,8279.0
2021-02-01 14:20:00,230.6,230.87,230.34,230.87,6360.0,190.0873,190.3098,189.8729,190.3098,6360.0
2021-02-01 14:30:00,230.86,231.25,230.85,231.03,9987.0,190.3016,190.6231,190.2933,190.4417,9987.0
2021-02-01 14:40:00,230.98,231.27,230.9,231.21,8503.0,190.4005,190.6396,190.3346,190.5901,8503.0
2021-02-01 14:50:00,231.13,231.25,230.88,231.02,4982.0,190.5242,190.6231,190.3181,190.4335,4982.0
2021-02-01 15:00:00,231.01,231.02,230.69,230.9,5606.0,190.4252,190.4335,190.1615,190.3346,5606.0
2021-02-01 15:10:00,230.99,231.18,230.86,230.98,9052.0,190.4088,190.5654,190.3016,190.4005,9052.0
2021-02-01 15:20:00,230.95,231.01,230.44,230.72,7545.0,190.3758,190.4252,189.9554,190.1862,7545.0
2021-02-01 15:30:00,230.73,231.56,230.65,231.54,15581.0,190.1944,190.8786,190.1285,190.8621,15581.0
2021-02-01 15:40:00,231.53,232.1,231.48,231.66,35068.0,190.8539,191.3237,190.8127,190.961,35068.0
2021-02-01 15:50:00,231.63,232.77,231.39,232.69,102223.0,190.9363,191.876,190.7385,191.8101,102223.0
2021-02-02 09:30:00,231.85,232.45,230.8,230.8,26952.0,191.1177,191.6123,190.2521,190.2521,26952.0
2021-02-02 09:40:00,231.18,232.3,231.18,232.08,10060.0,190.5654,191.4886,190.5654,191.3073,10060.0
2021-02-02 09:50:00,231.87,232.66,231.36,231.36,16734.0,191.1341,191.7854,190.7137,190.7137,16734.0
2021-02-02 10:00:00,231.24,232.17,231.22,231.86,13452.0,190.6148,191.3814,190.5983,191.1259,13452.0
2021-02-02 10:10:00,231.82,232.06,230.68,231.06,23466.0,191.0929,191.2908,190.1532,190.4665,23466.0
2021-02-02 10:20:00,231.02,231.92,230.96,230.96,18503.0,190.4335,191.1754,190.384,190.384,18503.0
2021-02-02 10:30:00,230.96,230.96,230.13,230.67,11012.0,190.384,190.384,189.6998,190.145,11012.0
2021-02-02 10:40:00,230.85,231.15,230.52,230.79,9508.0,190.2933,190.5406,190.0213,190.2439,9508.0
2021-02-02 10:50:00,230.9,231.03,230.19,230.32,10182.0,190.3346,190.4417,189.7493,189.8565,10182.0
2021-02-02 11:00:00,230.52,231.5,230.52,231.5,13516.0,190.0213,190.8292,190.0213,190.8292,13516.0
2021-02-02 11:10:00,231.5,231.5,230.18,230.23,15457.0,190.8292,190.8292,189.7411,189.7823,15457.0
2021-02-02 11:20:00,230.32,230.5,229.86,230.0,8956.0,189.8565,190.0048,189.4773,189.5927,8956.0
2021-02-02 11:30:00,230.01,230.59,229.97,230.11,10651.0,189.6009,190.079,189.5679,189.6834,10651.0
2021-02-02 11:40:00,230.05,231.26,229.83,231.26,9338.0,189.6339,190.6313,189.4525,190.6313,9338.0
2021-02-02 11:50:00,231.34,231.39,230.99,231.19,9755.0,190.6973,190.7385,190.4088,190.5736,9755.0
2021-02-02 12:00:00,231.19,231.47,231.02,231.02,9871.0,190.5736,190.8044,190.4335,190.4335,9871.0
2021-02-02 12:10:00,230.77,231.23,230.77,231.11,11815.0,190.2274,190.6066,190.2274,190.5077,11815.0
2021-02-02 12:20:00,231.15,231.33,230.47,230.48,9968.0,190.5406,190.689,189.9801,189.9884,9968.0
2021-02-02 12:30:00,230.58,230.99,230.5,230.95,10121.0,190.0708,190.4088,190.0048,190.3758,10121.0
2021-02-02 12:40:00,231.0,231.31,230.89,230.92,13795.0,190.417,190.6725,190.3263,190.351,13795.0
2021-02-02 12:50:00,230.89,231.41,230.86,231.29,7597.0,190.3263,190.755,190.3016,190.656,7597.0
2021-02-02 13:00:00,231.21,231.4,231.03,231.28,12888.0,190.5901,190.7467,190.4417,190.6478,12888.0
2021-02-02 13:10:00,231.16,231.17,230.6,231.03,6050.0,190.5489,190.5571,190.0873,190.4417,6050.0
2021-02-02 13:20:00,231.05,231.07,230.84,230.95,4734.0,190.4582,190.4747,190.2851,190.3758,4734.0
2021-02-02 13:30:00,231.02,231.46,230.78,231.25,10299.0,190.4335,190.7962,190.2356,190.6231,10299.0
2021-02-02 13:40:00,231.24,231.39,230.93,231.16,18717.0,190.6148,190.7385,190.3593,190.5489,18717.0
2021-02-02 13:50:00,231.22,231.22,230.8,231.05,9957.0,190.5983,190.5983,190.2521,190.4582,9957.0
2021-02-02 14:00:00,231.05,231.5,230.82,230.96,21916.0,190.4582,190.8292,190.2686,190.384,21916.0
2021-02-02 14:10:00,231.0,231.19,230.71,231.1,18823.0,190.417,190.5736,190.1779,190.4994,18823.0
2021-02-02 14:20:00,231.2,231.45,230.96,231.13,14690.0,190.5819,190.7879,190.384,190.5242,14690.0
2021-02-02 14:30:00,231.14,231.5,231.14,231.34,9232.0,190.5324,190.8292,190.5324,190.6973,9232.0
2021-02-02 14:40:00,231.27,231.48,231.21,231.36,7945.0,190.6396,190.8127,190.5901,190.7137,7945.0
2021-02-02 14:50:00,231.3,231.42,230.98,231.29,7729.0,190.6643,190.7632,190.4005,190.656,7729.0
2021-02-02 15:00:00,231.26,231.28,231.03,231.13,7189.0,190.6313,190.6478,190.4417,190.5242,7189.0
2021-02-02 15:10:00,231.13,231.2,230.63,230.8,8908.0,190.5242,190.5819,190.112,190.2521,8908.0
2021-02-02 15:20:00,230.78,230.92,230.1,230.23,12433.0,190.2356,190.351,189.6751,189.7823,12433.0
2021-02-02 15:30:00,230.24,230.48,229.83,230.48,18607.0,189.7905,189.9884,189.4525,189.9884,18607.0
2021-02-02 15:40:00,230.58,230.68,230.14,230.23,30549.0,190.0708,190.1532,189.7081,189.7823,30549.0
2021-02-02 15:50:00,230.27,230.59,229.99,230.3,55529.0,189.8152,190.079,189.5844,189.84,55529.0
2021-02-03 09:30:00,229.14,229.14,227.18,228.41,19589.0,188.8838,188.8838,187.2681,188.282,19589.0
2021-02-03 09:40:00,228.81,229.69,228.81,229.03,9081.0,188.6117,189.3371,188.6117,188.7931,9081.0
2021-02-03 09:50:00,228.96,229.0,227.71,227.95,9393.0,188.7354,188.7684,187.705,187.9028,9393.0
2021-02-03 10:00:00,227.68,227.8,227.04,227.69,7354.0,187.6803,187.7792,187.1527,187.6885,7354.0
2021-02-03 10:10:00,227.56,228.03,226.99,227.08,7082.0,187.5813,187.9688,187.1115,187.1857,7082.0
2021-02-03 10:20:00,227.14,227.71,226.93,227.12,5840.0,187.2351,187.705,187.062,187.2186,5840.0
2021-02-03 10:30:00,227.2,227.66,226.89,227.03,3980.0,187.2846,187.6638,187.0291,187.1445,3980.0
2021-02-03 10:40:00,227.16,227.61,227.08,227.35,4683.0,187.2516,187.6226,187.1857,187.4082,4683.0
2021-02-03 10:50:00,227.18,227.3,226.8,227.3,2629.0,187.2681,187.367,186.9549,187.367,2629.0
2021-02-03 11:00:00,227.18,227.76,226.92,227.7,4211.0,187.2681,187.7462,187.0538,187.6968,4211.0
2021-02-03 11:10:00,227.63,228.25,227.58,228.25,15168.0,187.6391,188.1501,187.5978,188.1501,15168.0
2021-02-03 11:20:00,228.21,228.97,228.2,228.69,24739.0,188.1172,188.7436,188.1089,188.5128,24739.0
2021-02-03 11:30:00,228.67,229.29,228.48,229.15,5906.0,188.4963,189.0074,188.3397,188.892,5906.0
2021-02-03 11:40:00,229.26,229.67,229.21,229.65,3488.0,188.9827,189.3207,188.9415,189.3042,3488.0
2021-02-03 11:50:00,229.85,229.85,228.87,228.87,5210.0,189.469,189.469,188.6612,188.6612,5210.0
2021-02-03 12:00:00,228.99,229.35,228.99,229.24,2371.0,188.7601,189.0569,188.7601,188.9662,2371.0
2021-02-03 12:10:00,229.55,229.91,229.41,229.91,4987.0,189.2217,189.5185,189.1063,189.5185,4987.0
2021-02-03 12:20:00,229.84,229.95,229.45,229.62,11640.0,189.4608,189.5515,189.1393,189.2794,11640.0
2021-02-03 12:30:00,229.89,230.38,229.76,230.12,8787.0,189.502,189.9059,189.3948,189.6916,8787.0
2021-02-03 12:40:00,230.03,230.04,229.55,229.59,2900.0,189.6174,189.6257,189.2217,189.2547,2900.0
2021-02-03 12:50:00,229.68,230.04,229.66,230.03,3903.0,189.3289,189.6257,189.3124,189.6174,3903.0
2021-02-03 13:00:00,230.09,230.64,229.91,229.97,8163.0,189.6669,190.1202,189.5185,189.5679,8163.0
2021-02-03 13:10:00,230.03,230.22,229.94,230.15,5457.0,189.6174,189.774,189.5432,189.7163,5457.0
2021-02-03 13:20:00,230.29,230.54,230.12,230.26,3804.0,189.8317,190.0378,189.6916,189.807,3804.0
2021-02-03 13:30:00,230.39,230.64,230.33,230.54,4238.0,189.9142,190.1202,189.8647,190.0378,4238.0
2021-02-03 13:40:00,230.47,230.53,229.87,230.07,4475.0,189.9801,190.0296,189.4855,189.6504,4475.0
2021-02-03 13:50:00,230.23,230.23,229.98,230.07,5799.0,189.7823,189.7823,189.5762,189.6504,5799.0
2021-02-03 14:00:00,230.07,230.62,230.07,230.54,4222.0,189.6504,190.1038,189.6504,190.0378,4222.0
2021-02-03 14:10:00,230.56,230.95,230.49,230.86,7084.0,190.0543,190.3758,189.9966,190.3016,7084.0
2021-02-03 14:20:00,230.8,231.04,230.65,230.88,9621.0,190.2521,190.45,190.1285,190.3181,9621.0
2021-02-03 14:30:00,230.92,231.55,230.84,231.53,10856.0,190.351,190.8704,190.2851,190.8539,10856.0
2021-02-03 14:40:00,231.43,231.67,231.24,231.5,7335.0,190.7715,190.9693,190.6148,190.8292,7335.0
2021-02-03 14:50:00,231.49,231.8,231.29,231.6,5203.0,190.8209,191.0764,190.656,190.9116,5203.0
2021-02-03 15:00:00,231.68,232.26,231.61,232.2,9624.0,190.9775,191.4556,190.9198,191.4062,9624.0
2021-02-03 15:10:00,232.17,232.37,232.04,232.35,7893.0,191.3814,191.5463,191.2743,191.5298,7893.0
2021-02-03 15:20:00,232.34,232.61,232.05,232.5,9845.0,191.5216,191.7441,191.2825,191.6535,9845.0
2021-02-03 15:30:00,232.55,232.72,232.37,232.64,14372.0,191.6947,191.8348,191.5463,191.7689,14372.0
2021-02-03 15:40:00,232.64,232.79,231.77,232.02,25412.0,191.7689,191.8925,191.0517,191.2578,25412.0
2021-02-03 15:50:00,232.05,232.05,231.24,231.24,53882.0,191.2825,191.2825,190.6148,190.6148,53882.0
2021-02-04 09:30:00,232.14,235.98,231.7,235.01,36465.0,191.3567,194.5221,190.994,193.7225,36465.0
2021-02-04 09:40:00,234.62,235.91,234.62,234.74,18776.0,193.401,194.4644,193.401,193.4999,18776.0
2021-02-04 09:50:00,234.87,235.35,234.67,235.02,27001.0,193.6071,194.0028,193.4422,193.7307,27001.0
2021-02-04 10:00:00,234.97,235.55,234.25,234.25,38041.0,193.6895,194.1676,193.096,193.096,38041.0
2021-02-04 10:10:00,234.48,234.93,233.32,233.32,5117.0,193.2856,193.6566,192.3294,192.3294,5117.0
2021-02-04 10:20:00,233.2,233.9,232.85,233.41,5318.0,192.2305,192.8075,191.942,192.4036,5318.0
2021-02-04 10:30:00,233.48,233.53,232.43,232.43,10796.0,192.4613,192.5025,191.5958,191.5958,10796.0
2021-02-04 10:40:00,232.45,232.9,232.31,232.31,5880.0,191.6123,191.9832,191.4968,191.4968,5880.0
2021-02-04 10:50:00,232.21,232.56,231.67,231.88,11306.0,191.4144,191.7029,190.9693,191.1424,11306.0
2021-02-04 11:00:00,231.93,232.49,231.54,232.35,5937.0,191.1836,191.6452,190.8621,191.5298,5937.0
2021-02-04 11:10:00,232.37,232.48,231.83,232.2,11491.0,191.5463,191.637,191.1012,191.4062,11491.0
2021-02-04 11:20:00,232.11,232.23,231.61,231.69,7826.0,191.332,191.4309,190.9198,190.9858,7826.0
2021-02-04 11:30:00,231.73,232.1,231.62,231.69,10523.0,191.0187,191.3237,190.9281,190.9858,10523.0
2021-02-04 11:40:00,231.75,232.06,231.56,231.9,16742.0,191.0352,191.2908,190.8786,191.1589,16742.0
2021-02-04 11:50:00,231.95,232.0,231.42,231.76,15467.0,191.2001,191.2413,190.7632,191.0435,15467.0
2021-02-04 12:00:00,231.81,231.93,231.51,231.56,14546.0,191.0847,191.1836,190.8374,190.8786,14546.0
2021-02-04 12:10:00,231.55,231.55,230.79,230.79,13560.0,190.8704,190.8704,190.2439,190.2439,13560.0
2021-02-04 12:20:00,230.95,231.14,230.89,231.06,14059.0,190.3758,190.5324,190.3263,190.4665,14059.0
2021-02-04 12:30:00,231.0,231.07,230.7,230.71,8293.0,190.417,190.4747,190.1697,190.1779,8293.0
2021-02-04 12:40:00,230.82,231.12,230.82,231.0,7653.0,190.2686,190.5159,190.2686,190.417,7653.0
2021-02-04 12:50:00,230.91,231.39,230.91,231.37,12513.0,190.3428,190.7385,190.3428,190.722,12513.0
2021-02-04 13:00:00,231.37,231.37,230.8,230.89,20819.0,190.722,190.722,190.2521,190.3263,20819.0
2021-02-04 13:10:00,230.96,231.09,230.89,231.02,16620.0,190.384,190.4912,190.3263,190.4335,16620.0
2021-02-04 13:20:00,231.02,231.16,230.79,230.99,18234.0,190.4335,190.5489,190.2439,190.4088,18234.0
2021-02-04 13:30:00,231.0,231.13,230.81,231.04,24874.0,190.417,190.5242,190.2604,190.45,24874.0
2021-02-04 13:40:00,231.07,231.17,230.85,230.85,15682.0,190.4747,190.5571,190.2933,190.2933,15682.0
2021-02-04 13:50:00,230.95,231.02,230.54,230.96,20515.0,190.3758,190.4335,190.0378,190.384,20515.0
2021-02-04 14:00:00,230.97,231.04,230.71,230.8,9009.0,190.3923,190.45,190.1779,190.2521,9009.0
2021-02-04 14:10:00,230.83,230.83,230.43,230.61,3965.0,190.2769,190.2769,189.9471,190.0955,3965.0
2021-02-04 14:20:00,230.63,230.88,230.51,230.88,5781.0,190.112,190.3181,190.0131,190.3181,5781.0
2021-02-04 14:30:00,230.94,231.19,230.92,230.98,17526.0,190.3675,190.5736,190.351,190.4005,17526.0
2021-02-04 14:40:00,230.92,231.03,230.63,230.97,21024.0,190.351,190.4417,190.112,190.3923,21024.0
2021-02-04 14:50:00,231.01,231.13,230.95,231.0,20591.0,190.4252,190.5242,190.3758,190.417,20591.0
2021-02-04 15:00:00,231.0,231.05,230.86,231.0,24632.0,190.417,190.4582,190.3016,190.417,24632.0
2021-02-04 15:10:00,230.98,231.03,230.89,230.99,11678.0,190.4005,190.4417,190.3263,190.4088,11678.0
2021-02-04 15:20:00,231.0,231.03,230.79,230.97,11006.0,190.417,190.4417,190.2439,190.3923,11006.0
2021-02-04 15:30:00,230.97,231.05,230.67,230.95,30389.0,190.3923,190.4582,190.145,190.3758,30389.0
2021-02-04 15:40:00,230.97,231.06,230.64,230.75,35229.0,190.3923,190.4665,190.1202,190.2109,35229.0
2021-02-04 15:50:00,230.72,230.93,230.3,230.89,113934.0,190.1862,190.3593,189.84,190.3263,113934.0
2021-02-05 09:30:00,231.51,231.51,229.84,230.49,7870.0,190.8374,190.8374,189.4608,189.9966,7870.0
2021-02-05 09:40:00,230.1,230.42,229.34,230.41,4918.0,189.6751,189.9389,189.0486,189.9306,4918.0
2021-02-05 09:50:00,230.32,230.5,229.68,230.3,4400.0,189.8565,190.0048,189.3289,189.84,4400.0
2021-02-05 10:00:00,230.64,231.14,229.98,230.15,8063.0,190.1202,190.5324,189.5762,189.7163,8063.0
2021-02-05 10:10:00,229.81,230.09,229.39,229.95,7130.0,189.4361,189.6669,189.0898,189.5515,7130.0
2021-02-05 10:20:00,229.9,230.35,229.52,229.59,8463.0,189.5102,189.8812,189.197,189.2547,8463.0
2021-02-05 10:30:00,229.67,230.01,229.03,229.24,21798.0,189.3207,189.6009,188.7931,188.9662,21798.0
2021-02-05 10:40:00,229.31,229.43,228.94,229.4,11747.0,189.0239,189.1228,188.7189,189.0981,11747.0
2021-02-05 10:50:00,229.43,229.74,229.39,229.53,11985.0,189.1228,189.3784,189.0898,189.2053,11985.0
2021-02-05 11:00:00,229.6,229.86,229.57,229.6,6567.0,189.263,189.4773,189.2382,189.263,6567.0
2021-02-05 11:10:00,229.5,229.65,229.21,229.4,6499.0,189.1805,189.3042,188.9415,189.0981,6499.0
2021-02-05 11:20:00,229.33,230.04,229.31,229.93,6003.0,189.0404,189.6257,189.0239,189.535,6003.0
2021-02-05 11:30:00,230.0,230.0,229.67,229.85,5788.0,189.5927,189.5927,189.3207,189.469,5788.0
2021-02-05 11:40:00,229.84,229.89,229.51,229.58,3432.0,189.4608,189.502,189.1888,189.2465,3432.0
2021-02-05 11:50:00,229.6,229.6,229.0,229.02,14731.0,189.263,189.263,188.7684,188.7848,14731.0
2021-02-05 12:00:00,229.02,229.21,229.0,229.05,5928.0,188.7848,188.9415,188.7684,188.8096,5928.0
2021-02-05 12:10:00,229.03,229.06,228.82,228.89,2327.0,188.7931,188.8178,188.62,188.6777,2327.0
2021-02-05 12:20:00,228.98,229.1,228.78,228.94,5956.0,188.7519,188.8508,188.587,188.7189,5956.0
2021-02-05 12:30:00,228.93,229.15,228.92,229.04,8077.0,188.7107,188.892,188.7024,188.8013,8077.0
2021-02-05 12:40:00,229.06,229.18,228.84,228.84,24877.0,188.8178,188.9167,188.6365,188.6365,24877.0
2021-02-05 12:50:00,228.75,229.06,228.75,228.94,5405.0,188.5623,188.8178,188.5623,188.7189,5405.0
2021-02-05 13:00:00,229.03,229.47,228.94,229.3,28127.0,188.7931,189.1558,188.7189,189.0157,28127.0
2021-02-05 13:10:00,229.34,229.56,229.22,229.38,7519.0,189.0486,189.23,188.9497,189.0816,7519.0
2021-02-05 13:20:00,229.39,229.58,229.2,229.5,3112.0,189.0898,189.2465,188.9332,189.1805,3112.0
2021-02-05 13:30:00,229.54,229.96,229.51,229.66,6693.0,189.2135,189.5597,189.1888,189.3124,6693.0
2021-02-05 13:40:00,229.68,229.72,229.28,229.28,4041.0,189.3289,189.3619,188.9992,188.9992,4041.0
2021-02-05 13:50:00,229.37,229.6,229.37,229.5,1958.0,189.0734,189.263,189.0734,189.1805,1958.0
2021-02-05 14:00:00,229.5,229.57,229.33,229.4,2981.0,189.1805,189.2382,189.0404,189.0981,2981.0
2021-02-05 14:10:00,229.4,229.4,229.01,229.07,3108.0,189.0981,189.0981,188.7766,188.8261,3108.0
2021-02-05 14:20:00,229.02,229.4,229.01,229.4,6405.0,188.7848,189.0981,188.7766,189.0981,6405.0
2021-02-05 14:30:00,229.5,229.71,229.44,229.64,3202.0,189.1805,189.3536,189.1311,189.2959,3202.0
2021-02-05 14:40:00,229.43,229.7,229.35,229.43,4717.0,189.1228,189.3454,189.0569,189.1228,4717.0
2021-02-05 14:50:00,229.35,229.44,229.12,229.19,5448.0,189.0569,189.1311,188.8673,188.925,5448.0
2021-02-05 15:00:00,229.23,229.23,228.78,229.04,42680.0,188.958,188.958,188.587,188.8013,42680.0
2021-02-05 15:10:00,229.06,229.48,229.03,229.48,8175.0,188.8178,189.164,188.7931,189.164,8175.0
2021-02-05 15:20:00,229.66,229.73,229.34,229.45,8781.0,189.3124,189.3701,189.0486,189.1393,8781.0
2021-02-05 15:30:00,229.48,229.48,228.95,229.08,17196.0,189.164,189.164,188.7271,188.8343,17196.0
2021-02-05 15:40:00,229.13,229.21,228.9,228.92,92519.0,188.8755,188.9415,188.6859,188.7024,92519.0
2021-02-05 15:50:00,228.88,229.7,228.77,229.27,43619.0,188.6694,189.3454,188.5788,188.9909,43619.0
2021-02-08 09:30:00,228.73,229.65,227.56,228.52,11501.0,188.5458,189.3042,187.5813,188.3727,11501.0
2021-02-08 09:40:00,228.83,229.4,228.52,228.8,3188.0,188.6282,189.0981,188.3727,188.6035,3188.0
2021-02-08 09:50:00,228.73,228.87,228.26,228.55,12646.0,188.5458,188.6612,188.1584,188.3974,12646.0
2021-02-08 10:00:00,228.59,229.2,228.59,228.76,5226.0,188.4304,188.9332,188.4304,188.5705,5226.0
2021-02-08 10:10:00,228.86,229.29,228.74,229.29,3701.0,188.653,189.0074,188.554,189.0074,3701.0
2021-02-08 10:20:00,229.28,229.54,229.13,229.54,6437.0,188.9992,189.2135,188.8755,189.2135,6437.0
2021-02-08 10:30:00,229.34,229.43,228.95,229.24,6684.0,189.0486,189.1228,188.7271,188.9662,6684.0
2021-02-08 10:40:00,229.33,229.65,229.33,229.47,4056.0,189.0404,189.3042,189.0404,189.1558,4056.0
2021-02-08 10:50:00,229.47,229.86,229.4,229.86,4196.0,189.1558,189.4773,189.0981,189.4773,4196.0
2021-02-08 11:00:00,229.77,229.85,229.05,229.18,5921.0,189.4031,189.469,188.8096,188.9167,5921.0
2021-02-08 11:10:00,229.23,229.39,228.96,229.39,4197.0,188.958,189.0898,188.7354,189.0898,4197.0
2021-02-08 11:20:00,229.46,229.77,229.36,229.65,7018.0,189.1475,189.4031,189.0651,189.3042,7018.0
2021-02-08 11:30:00,229.62,230.07,229.52,230.06,3479.0,189.2794,189.6504,189.197,189.6421,3479.0
2021-02-08 11:40:00,230.19,230.5,230.04,230.06,6376.0,189.7493,190.0048,189.6257,189.6421,6376.0
2021-02-08 11:50:00,230.06,230.12,229.74,229.83,2924.0,189.6421,189.6916,189.3784,189.4525,2924.0
2021-02-08 12:00:00,229.87,229.96,229.66,229.78,2405.0,189.4855,189.5597,189.3124,189.4113,2405.0
2021-02-08 12:10:00,229.65,229.75,229.58,229.68,2571.0,189.3042,189.3866,189.2465,189.3289,2571.0
2021-02-08 12:20:00,229.71,229.84,229.43,229.43,4409.0,189.3536,189.4608,189.1228,189.1228,4409.0
2021-02-08 12:30:00,229.5,229.62,229.32,229.62,4300.0,189.1805,189.2794,189.0321,189.2794,4300.0
2021-02-08 12:40:00,229.58,229.73,229.54,229.61,1717.0,189.2465,189.3701,189.2135,189.2712,1717.0
2021-02-08 12:50:00,229.54,229.82,229.51,229.82,3240.0,189.2135,189.4443,189.1888,189.4443,3240.0
2021-02-08 13:00:00,229.81,229.99,229.64,229.98,8671.0,189.4361,189.5844,189.2959,189.5762,8671.0
2021-02-08 13:10:00,230.03,230.13,229.82,230.13,1268.0,189.6174,189.6998,189.4443,189.6998,1268.0
2021-02-08 13:20:00,230.0,230.17,229.99,230.17,4400.0,189.5927,189.7328,189.5844,189.7328,4400.0
2021-02-08 13:30:00,230.19,230.53,230.14,230.53,6300.0,189.7493,190.0296,189.7081,190.0296,6300.0
2021-02-08 13:40:00,230.53,230.75,230.53,230.73,1970.0,190.0296,190.2109,190.0296,190.1944,1970.0
2021-02-08 13:50:00,230.69,231.23,230.48,231.18,6055.0,190.1615,190.6066,189.9884,190.5654,6055.0
2021-02-08 14:00:00,231.23,231.51,231.23,231.28,4816.0,190.6066,190.8374,190.6066,190.6478,4816.0
2021-02-08 14:10:00,231.38,231.82,231.38,231.81,3509.0,190.7302,191.0929,190.7302,191.0847,3509.0
2021-02-08 14:20:00,231.82,231.87,231.65,231.71,2651.0,191.0929,191.1341,190.9528,191.0023,2651.0
2021-02-08 14:30:00,231.79,231.8,231.47,231.47,1810.0,191.0682,191.0764,190.8044,190.8044,1810.0
2021-02-08 14:40:00,231.39,231.5,231.17,231.25,5374.0,190.7385,190.8292,190.5571,190.6231,5374.0
2021-02-08 14:50:00,231.23,231.58,231.23,231.32,4381.0,190.6066,190.8951,190.6066,190.6808,4381.0
2021-02-08 15:00:00,231.27,231.66,231.23,231.66,4204.0,190.6396,190.961,190.6066,190.961,4204.0
2021-02-08 15:10:00,231.65,232.14,231.65,232.14,6138.0,190.9528,191.3567,190.9528,191.3567,6138.0
2021-02-08 15:20:00,232.16,232.43,232.16,232.43,3829.0,191.3732,191.5958,191.3732,191.5958,3829.0
2021-02-08 15:30:00,232.38,232.46,232.04,232.17,8910.0,191.5546,191.6205,191.2743,191.3814,8910.0
2021-02-08 15:40:00,232.13,232.61,232.1,232.39,32511.0,191.3485,191.7441,191.3237,191.5628,32511.0
2021-02-08 15:50:00,232.36,232.71,232.31,232.58,49740.0,191.5381,191.8266,191.4968,191.7194,49740.0
2021-02-09 09:30:00,233.69,236.06,232.95,236.06,11523.0,192.6344,194.588,192.0244,194.588,11523.0
2021-02-09 09:40:00,235.89,235.91,234.92,235.28,8847.0,194.4479,194.4644,193.6483,193.9451,8847.0
2021-02-09 09:50:00,235.46,235.72,234.82,235.61,4378.0,194.0934,194.3078,193.5659,194.2171,4378.0
2021-02-09 10:00:00,235.69,235.7,235.06,235.64,4908.0,194.283,194.2913,193.7637,194.2418,4908.0
2021-02-09 10:10:00,235.59,235.91,234.99,234.99,8730.0,194.2006,194.4644,193.706,193.706,8730.0
2021-02-09 10:20:00,235.04,235.11,233.89,234.03,10395.0,193.7472,193.8049,192.7993,192.9147,10395.0
2021-02-09 10:30:00,234.03,234.2,233.57,233.57,10950.0,192.9147,193.0548,192.5355,192.5355,10950.0
2021-02-09 10:40:00,233.61,233.89,233.36,233.62,8929.0,192.5685,192.7993,192.3624,192.5767,8929.0
2021-02-09 10:50:00,233.62,234.0,233.6,233.93,9876.0,192.5767,192.8899,192.5602,192.8322,9876.0
2021-02-09 11:00:00,233.79,234.34,233.54,234.24,6498.0,192.7168,193.1702,192.5108,193.0878,6498.0
2021-02-09 11:10:00,234.15,234.64,234.05,234.12,8368.0,193.0136,193.4175,192.9312,192.9889,8368.0
2021-02-09 11:20:00,234.16,234.43,234.14,234.26,5692.0,193.0218,193.2444,193.0053,193.1043,5692.0
2021-02-09 11:30:00,234.22,234.64,234.15,234.59,5966.0,193.0713,193.4175,193.0136,193.3763,5966.0
2021-02-09 11:40:00,234.62,234.68,234.32,234.51,6659.0,193.401,193.4505,193.1537,193.3103,6659.0
2021-02-09 11:50:00,234.47,234.72,234.15,234.72,6693.0,193.2774,193.4835,193.0136,193.4835,6693.0
2021-02-09 12:00:00,234.79,235.26,234.79,235.16,13832.0,193.5412,193.9286,193.5412,193.8461,13832.0
2021-02-09 12:10:00,235.22,235.22,234.55,234.72,35427.0,193.8956,193.8956,193.3433,193.4835,35427.0
2021-02-09 12:20:00,234.92,235.55,234.79,235.42,4453.0,193.6483,194.1676,193.5412,194.0605,4453.0
2021-02-09 12:30:00,235.5,235.74,235.5,235.56,6308.0,194.1264,194.3243,194.1264,194.1759,6308.0
2021-02-09 12:40:00,235.55,235.65,235.49,235.55,5557.0,194.1676,194.2501,194.1182,194.1676,5557.0
2021-02-09 12:50:00,235.5,236.06,235.49,235.88,4815.0,194.1264,194.588,194.1182,194.4397,4815.0
2021-02-09 13:00:00,235.95,235.95,235.37,235.43,8191.0,194.4974,194.4974,194.0193,194.0687,8191.0
2021-02-09 13:10:00,235.48,235.48,235.17,235.25,4530.0,194.1099,194.1099,193.8544,193.9203,4530.0
2021-02-09 13:20:00,235.3,235.45,235.04,235.09,5661.0,193.9616,194.0852,193.7472,193.7884,5661.0
2021-02-09 13:30:00,235.17,235.46,235.17,235.37,7215.0,193.8544,194.0934,193.8544,194.0193,7215.0
2021-02-09 13:40:00,235.37,235.54,235.17,235.29,6498.0,194.0193,194.1594,193.8544,193.9533,6498.0
2021-02-09 13:50:00,235.34,235.95,235.28,235.89,9572.0,193.9945,194.4974,193.9451,194.4479,9572.0
2021-02-09 14:00:00,236.05,236.17,235.67,236.13,13436.0,194.5798,194.6787,194.2666,194.6457,13436.0
2021-02-09 14:10:00,236.07,236.31,235.99,236.18,5287.0,194.5963,194.7941,194.5303,194.687,5287.0
2021-02-09 14:20:00,236.19,236.23,235.9,236.09,5116.0,194.6952,194.7282,194.4561,194.6128,5116.0
2021-02-09 14:30:00,236.04,236.6,236.04,236.51,7124.0,194.5715,195.0332,194.5715,194.959,7124.0
2021-02-09 14:40:00,236.52,236.74,236.36,236.36,8005.0,194.9672,195.1486,194.8353,194.8353,8005.0
2021-02-09 14:50:00,236.4,236.58,236.36,236.47,3270.0,194.8683,195.0167,194.8353,194.926,3270.0
2021-02-09 15:00:00,236.57,236.71,236.31,236.52,14335.0,195.0084,195.1238,194.7941,194.9672,14335.0
2021-02-09 15:10:00,236.52,236.52,236.0,236.0,7360.0,194.9672,194.9672,194.5386,194.5386,7360.0
2021-02-09 15:20:00,236.03,236.12,235.71,236.06,6457.0,194.5633,194.6375,194.2995,194.588,6457.0
2021-02-09 15:30:00,236.11,236.11,235.89,236.03,12457.0,194.6292,194.6292,194.4479,194.5633,12457.0
2021-02-09 15:40:00,236.06,236.35,235.99,236.35,21278.0,194.588,194.8271,194.5303,194.8271,21278.0
2021-02-09 15:50:00,236.24,236.57,236.11,236.37,69155.0,194.7364,195.0084,194.6292,194.8436,69155.0
2021-02-10 09:30:00,237.64,237.69,236.0,236.0,13570.0,195.8905,195.9317,194.5386,194.5386,13570.0
2021-02-10 09:40:00,236.16,236.87,235.65,236.76,6304.0,194.6705,195.2557,194.2501,195.1651,6304.0
2021-02-10 09:50:00,236.81,236.81,235.68,236.0,4891.0,195.2063,195.2063,194.2748,194.5386,4891.0
2021-02-10 10:00:00,236.3,236.7,236.05,236.7,1600.0,194.7859,195.1156,194.5798,195.1156,1600.0
2021-02-10 10:10:00,236.54,236.9,236.24,236.88,19354.0,194.9837,195.2805,194.7364,195.264,19354.0
2021-02-10 10:20:00,237.05,237.29,236.61,236.76,4217.0,195.4041,195.6019,195.0414,195.1651,4217.0
2021-02-10 10:30:00,236.82,236.89,235.66,236.03,28067.0,195.2145,195.2722,194.2583,194.5633,28067.0
2021-02-10 10:40:00,236.11,236.36,235.96,236.16,5105.0,194.6292,194.8353,194.5056,194.6705,5105.0
2021-02-10 10:50:00,235.9,236.01,235.13,235.6,5332.0,194.4561,194.5468,193.8214,194.2088,5332.0
2021-02-10 11:00:00,235.84,235.85,235.27,235.41,3375.0,194.4067,194.4149,193.9368,194.0522,3375.0
2021-02-10 11:10:00,235.4,235.41,234.25,234.25,4384.0,194.044,194.0522,193.096,193.096,4384.0
2021-02-10 11:20:00,234.44,234.53,233.87,234.22,6281.0,193.2526,193.3268,192.7828,193.0713,6281.0
2021-02-10 11:30:00,234.29,234.29,233.63,233.66,10073.0,193.129,193.129,192.5849,192.6097,10073.0
2021-02-10 11:40:00,233.64,234.04,233.49,233.9,5708.0,192.5932,192.9229,192.4695,192.8075,5708.0
2021-02-10 11:50:00,233.96,233.97,233.46,233.5,4880.0,192.857,192.8652,192.4448,192.4778,4880.0
2021-02-10 12:00:00,233.5,233.55,232.61,232.68,5667.0,192.4778,192.519,191.7441,191.8018,5667.0
2021-02-10 12:10:00,232.57,232.57,232.02,232.24,6501.0,191.7112,191.7112,191.2578,191.4391,6501.0
2021-02-10 12:20:00,232.24,232.24,231.58,231.66,7560.0,191.4391,191.4391,190.8951,190.961,7560.0
2021-02-10 12:30:00,231.64,231.96,231.63,231.86,1900.0,190.9446,191.2083,190.9363,191.1259,1900.0
2021-02-10 12:40:00,231.98,231.98,231.44,231.64,2397.0,191.2248,191.2248,190.7797,190.9446,2397.0
2021-02-10 12:50:00,231.58,231.98,231.35,231.36,4472.0,190.8951,191.2248,190.7055,190.7137,4472.0
2021-02-10 13:00:00,231.38,232.44,231.37,232.36,19689.0,190.7302,191.604,190.722,191.5381,19689.0
2021-02-10 13:10:00,232.5,232.92,232.5,232.6,6218.0,191.6535,191.9997,191.6535,191.7359,6218.0
2021-02-10 13:20:00,232.59,233.17,232.59,233.16,3411.0,191.7277,192.2058,191.7277,192.1975,3411.0
2021-02-10 13:30:00,233.19,233.7,233.19,233.7,11350.0,192.2222,192.6426,192.2222,192.6426,11350.0
2021-02-10 13:40:00,233.66,234.05,233.04,233.4,18920.0,192.6097,192.9312,192.0986,192.3954,18920.0
2021-02-10 13:50:00,233.33,233.43,233.07,233.12,4712.0,192.3377,192.4201,192.1233,192.1645,4712.0
2021-02-10 14:00:00,233.02,233.66,233.02,233.18,3873.0,192.0821,192.6097,192.0821,192.214,3873.0
2021-02-10 14:10:00,233.18,233.31,233.11,233.31,2706.0,192.214,192.3212,192.1563,192.3212,2706.0
2021-02-10 14:20:00,233.31,234.44,233.31,234.22,4768.0,192.3212,193.2526,192.3212,193.0713,4768.0
2021-02-10 14:30:00,234.2,234.25,234.01,234.2,38836.0,193.0548,193.096,192.8982,193.0548,38836.0
2021-02-10 14:40:00,233.98,234.2,233.91,234.12,11696.0,192.8735,193.0548,192.8158,192.9889,11696.0
2021-02-10 14:50:00,234.08,234.09,233.86,234.04,2776.0,192.9559,192.9641,192.7745,192.9229,2776.0
2021-02-10 15:00:00,234.06,234.43,233.86,233.96,62134.0,192.9394,193.2444,192.7745,192.857,62134.0
2021-02-10 15:10:00,234.05,234.3,233.87,234.19,3347.0,192.9312,193.1372,192.7828,193.0466,3347.0
2021-02-10 15:20:00,234.21,234.33,234.12,234.12,8391.0,193.063,193.162,192.9889,192.9889,8391.0
2021-02-10 15:30:00,234.12,234.72,234.12,234.23,6165.0,192.9889,193.4835,192.9889,193.0795,6165.0
2021-02-10 15:40:00,234.3,234.4,234.09,234.23,7589.0,193.1372,193.2197,192.9641,193.0795,7589.0
2021-02-10 15:50:00,234.12,234.36,233.74,234.14,36348.0,192.9889,193.1867,192.6756,193.0053,36348.0
2021-02-11 09:30:00,232.94,232.94,231.87,232.14,9245.0,192.0162,192.0162,191.1341,191.3567,9245.0
2021-02-11 09:40:00,231.98,232.99,231.98,232.99,6070.0,191.2248,192.0574,191.2248,192.0574,6070.0
2021-02-11 09:50:00,233.53,233.61,232.84,232.84,3517.0,192.5025,192.5685,191.9337,191.9337,3517.0
2021-02-11 10:00:00,232.84,232.96,231.62,232.12,5511.0,191.9337,192.0327,190.9281,191.3402,5511.0
2021-02-11 10:10:00,231.94,232.22,231.94,232.22,500.0,191.1919,191.4227,191.1919,191.4227,500.0
2021-02-11 10:20:00,232.22,232.46,231.61,232.45,30340.0,191.4227,191.6205,190.9198,191.6123,30340.0
2021-02-11 10:30:00,232.36,233.02,232.18,232.95,7201.0,191.5381,192.0821,191.3897,192.0244,7201.0
2021-02-11 10:40:00,233.14,233.14,232.34,232.41,18540.0,192.181,192.181,191.5216,191.5793,18540.0
2021-02-11 10:50:00,232.56,232.8,232.36,232.36,4115.0,191.7029,191.9008,191.5381,191.5381,4115.0
2021-02-11 11:00:00,232.37,232.74,232.27,232.65,10006.0,191.5463,191.8513,191.4639,191.7771,10006.0
2021-02-11 11:10:00,232.52,233.18,232.52,233.18,4008.0,191.67,192.214,191.67,192.214,4008.0
2021-02-11 11:20:00,233.16,233.57,233.15,233.5,2910.0,192.1975,192.5355,192.1893,192.4778,2910.0
2021-02-11 11:30:00,233.58,233.77,233.43,233.66,4449.0,192.5437,192.7004,192.4201,192.6097,4449.0
2021-02-11 11:40:00,233.53,233.72,233.2,233.36,3271.0,192.5025,192.6591,192.2305,192.3624,3271.0
2021-02-11 11:50:00,233.39,233.57,233.21,233.57,3077.0,192.3871,192.5355,192.2387,192.5355,3077.0
2021-02-11 12:00:00,233.66,233.87,233.44,233.44,11150.0,192.6097,192.7828,192.4283,192.4283,11150.0
2021-02-11 12:10:00,233.21,233.79,233.02,233.75,3927.0,192.2387,192.7168,192.0821,192.6839,3927.0
2021-02-11 12:20:00,233.79,233.85,233.45,233.59,4305.0,192.7168,192.7663,192.4366,192.552,4305.0
2021-02-11 12:30:00,233.68,234.15,233.59,233.95,10042.0,192.6262,193.0136,192.552,192.8487,10042.0
2021-02-11 12:40:00,233.99,234.01,233.31,233.47,3900.0,192.8817,192.8982,192.3212,192.4531,3900.0
2021-02-11 12:50:00,233.64,233.65,233.22,233.34,1026.0,192.5932,192.6014,192.247,192.3459,1026.0
2021-02-11 13:00:00,233.46,233.56,233.31,233.39,3370.0,192.4448,192.5272,192.3212,192.3871,3370.0
2021-02-11 13:10:00,233.36,234.09,233.26,233.83,25072.0,192.3624,192.9641,192.2799,192.7498,25072.0
2021-02-11 13:20:00,233.81,234.03,233.66,233.98,4768.0,192.7333,192.9147,192.6097,192.8735,4768.0
2021-02-11 13:30:00,233.92,233.92,233.35,233.77,8337.0,192.824,192.824,192.3541,192.7004,8337.0
2021-02-11 13:40:00,233.61,233.61,233.2,233.2,1990.0,192.5685,192.5685,192.2305,192.2305,1990.0
2021-02-11 13:50:00,233.18,233.45,232.99,232.99,5097.0,192.214,192.4366,192.0574,192.0574,5097.0
2021-02-11 14:00:00,232.87,233.25,232.85,233.25,4771.0,191.9585,192.2717,191.942,192.2717,4771.0
2021-02-11 14:10:00,233.22,233.48,233.2,233.41,2819.0,192.247,192.4613,192.2305,192.4036,2819.0
2021-02-11 14:20:00,233.34,233.56,233.18,233.56,6700.0,192.3459,192.5272,192.214,192.5272,6700.0
2021-02-11 14:30:00,233.55,233.63,233.04,233.06,7903.0,192.519,192.5849,192.0986,192.1151,7903.0
2021-02-11 14:40:00,233.1,233.29,233.04,233.15,8968.0,192.1481,192.3047,192.0986,192.1893,8968.0
2021-02-11 14:50:00,233.11,233.62,233.05,233.61,7787.0,192.1563,192.5767,192.1068,192.5685,7787.0
2021-02-11 15:00:00,233.56,233.59,233.21,233.3,7843.0,192.5272,192.552,192.2387,192.3129,7843.0
2021-02-11 15:10:00,233.31,233.57,233.27,233.27,6356.0,192.3212,192.5355,192.2882,192.2882,6356.0
2021-02-11 15:20:00,233.33,233.36,232.93,232.93,5707.0,192.3377,192.3624,192.0079,192.0079,5707.0
2021-02-11 15:30:00,232.97,233.16,232.82,233.12,5672.0,192.0409,192.1975,191.9173,192.1645,5672.0
2021-02-11 15:40:00,233.19,233.24,232.63,233.13,20969.0,192.2222,192.2635,191.7606,192.1728,20969.0
2021-02-11 15:50:00,232.99,233.45,232.62,233.04,79934.0,192.0574,192.4366,191.7524,192.0986,79934.0
2021-02-12 09:30:00,232.48,232.95,231.18,231.83,7146.0,191.637,192.0244,190.5654,191.1012,7146.0
2021-02-12 09:40:00,232.32,232.67,231.75,231.85,2808.0,191.5051,191.7936,191.0352,191.1177,2808.0
2021-02-12 09:50:00,231.61,231.68,230.75,230.75,3508.0,190.9198,190.9775,190.2109,190.2109,3508.0
2021-02-12 10:00:00,230.69,230.86,230.05,230.86,3334.0,190.1615,190.3016,189.6339,190.3016,3334.0
2021-02-12 10:10:00,231.32,231.39,230.78,231.31,3092.0,190.6808,190.7385,190.2356,190.6725,3092.0
2021-02-12 10:20:00,231.42,231.57,230.96,230.96,1727.0,190.7632,190.8869,190.384,190.384,1727.0
2021-02-12 10:30:00,231.08,231.08,230.44,230.79,3002.0,190.4829,190.4829,189.9554,190.2439,3002.0
2021-02-12 10:40:00,230.86,231.28,230.74,230.74,7597.0,190.3016,190.6478,190.2027,190.2027,7597.0
2021-02-12 10:50:00,230.72,231.1,230.62,231.1,2367.0,190.1862,190.4994,190.1038,190.4994,2367.0
2021-02-12 11:00:00,230.89,231.11,230.78,230.92,1873.0,190.3263,190.5077,190.2356,190.351,1873.0
2021-02-12 11:10:00,231.02,231.06,230.42,230.42,12135.0,190.4335,190.4665,189.9389,189.9389,12135.0
2021-02-12 11:20:00,230.52,231.21,230.52,230.61,5284.0,190.0213,190.5901,190.0213,190.0955,5284.0
2021-02-12 11:30:00,230.81,230.97,230.44,230.44,5104.0,190.2604,190.3923,189.9554,189.9554,5104.0
2021-02-12 11:40:00,230.58,230.79,230.3,230.6,1527.0,190.0708,190.2439,189.84,190.0873,1527.0
2021-02-12 11:50:00,230.4,230.99,230.3,230.92,4651.0,189.9224,190.4088,189.84,190.351,4651.0
2021-02-12 12:00:00,230.99,231.08,230.77,230.77,1500.0,190.4088,190.4829,190.2274,190.2274,1500.0
2021-02-12 12:10:00,230.8,230.94,230.73,230.82,1580.0,190.2521,190.3675,190.1944,190.2686,1580.0
2021-02-12 12:20:00,230.94,230.95,229.98,229.98,3454.0,190.3675,190.3758,189.5762,189.5762,3454.0
2021-02-12 12:30:00,229.92,230.52,229.71,229.93,6043.0,189.5267,190.0213,189.3536,189.535,6043.0
2021-02-12 12:40:00,229.9,229.98,229.5,229.89,9857.0,189.5102,189.5762,189.1805,189.502,9857.0
2021-02-12 12:50:00,229.84,229.87,229.66,229.78,4443.0,189.4608,189.4855,189.3124,189.4113,4443.0
2021-02-12 13:00:00,229.77,230.17,229.61,229.93,6510.0,189.4031,189.7328,189.2712,189.535,6510.0
2021-02-12 13:10:00,229.93,230.03,229.66,229.9,4604.0,189.535,189.6174,189.3124,189.5102,4604.0
2021-02-12 13:20:00,229.76,230.12,229.76,230.12,3319.0,189.3948,189.6916,189.3948,189.6916,3319.0
2021-02-12 13:30:00,230.07,230.38,230.07,230.35,2108.0,189.6504,189.9059,189.6504,189.8812,2108.0
2021-02-12 13:40:00,230.4,230.5,230.32,230.5,2241.0,189.9224,190.0048,189.8565,190.0048,2241.0
2021-02-12 13:50:00,230.49,230.64,230.0,230.11,10980.0,189.9966,190.1202,189.5927,189.6834,10980.0
2021-02-12 14:00:00,230.19,230.2,229.83,229.99,4870.0,189.7493,189.7575,189.4525,189.5844,4870.0
2021-02-12 14:10:00,229.98,230.27,229.9,230.27,3537.0,189.5762,189.8152,189.5102,189.8152,3537.0
2021-02-12 14:20:00,230.29,230.53,230.29,230.53,3676.0,189.8317,190.0296,189.8317,190.0296,3676.0
2021-02-12 14:30:00,230.59,230.73,230.08,230.17,10158.0,190.079,190.1944,189.6586,189.7328,10158.0
2021-02-12 14:40:00,230.2,230.25,230.06,230.07,5705.0,189.7575,189.7988,189.6421,189.6504,5705.0
2021-02-12 14:50:00,230.02,230.15,229.95,230.15,4627.0,189.6092,189.7163,189.5515,189.7163,4627.0
2021-02-12 15:00:00,230.05,230.66,230.05,230.58,7459.0,189.6339,190.1367,189.6339,190.0708,7459.0
2021-02-12 15:10:00,230.64,231.73,230.54,231.43,17520.0,190.1202,191.0187,190.0378,190.7715,17520.0
2021-02-12 15:20:00,231.5,231.56,231.35,231.55,5828.0,190.8292,190.8786,190.7055,190.8704,5828.0
2021-02-12 15:30:00,231.55,232.19,231.48,232.19,8717.0,190.8704,191.3979,190.8127,191.3979,8717.0
2021-02-12 15:40:00,232.13,232.21,231.71,231.94,14276.0,191.3485,191.4144,191.0023,191.1919,14276.0
2021-02-12 15:50:00,232.05,232.4,231.74,231.86,54802.0,191.2825,191.571,191.027,191.1259,54802.0
2021-02-16 09:30:00,231.6,231.8,230.99,231.8,8638.0,190.9116,191.0764,190.4088,191.0764,8638.0
2021-02-16 09:40:00,231.8,231.8,230.65,230.79,10509.0,191.0764,191.0764,190.1285,190.2439,10509.0
2021-02-16 09:50:00,230.84,231.05,230.28,230.98,8229.0,190.2851,190.4582,189.8235,190.4005,8229.0
2021-02-16 10:00:00,231.04,231.15,229.69,229.69,4465.0,190.45,190.5406,189.3371,189.3371,4465.0
2021-02-16 10:10:00,229.84,230.02,229.48,229.9,4674.0,189.4608,189.6092,189.164,189.5102,4674.0
2021-02-16 10:20:00,229.64,229.64,228.75,228.94,10037.0,189.2959,189.2959,188.5623,188.7189,10037.0
2021-02-16 10:30:00,228.9,228.93,228.53,228.93,8036.0,188.6859,188.7107,188.3809,188.7107,8036.0
2021-02-16 10:40:00,228.86,228.86,227.57,227.57,5597.0,188.653,188.653,187.5896,187.5896,5597.0
2021-02-16 10:50:00,227.59,227.64,226.54,227.64,14850.0,187.6061,187.6473,186.7405,187.6473,14850.0
2021-02-16 11:00:00,227.64,228.33,227.64,227.74,6009.0,187.6473,188.2161,187.6473,187.7297,6009.0
2021-02-16 11:10:00,227.67,227.95,227.56,227.91,6465.0,187.672,187.9028,187.5813,187.8699,6465.0
2021-02-16 11:20:00,227.91,229.07,227.8,229.07,9727.0,187.8699,188.8261,187.7792,188.8261,9727.0
2021-02-16 11:30:00,229.05,229.51,228.96,229.44,3100.0,188.8096,189.1888,188.7354,189.1311,3100.0
2021-02-16 11:40:00,229.35,229.35,228.78,228.86,3381.0,189.0569,189.0569,188.587,188.653,3381.0
2021-02-16 11:50:00,228.77,229.29,228.69,228.79,9043.0,188.5788,189.0074,188.5128,188.5953,9043.0
2021-02-16 12:00:00,228.79,228.99,228.76,228.99,1533.0,188.5953,188.7601,188.5705,188.7601,1533.0
2021-02-16 12:10:00,228.93,229.19,228.9,229.15,6324.0,188.7107,188.925,188.6859,188.892,6324.0
2021-02-16 12:20:00,229.12,229.14,228.7,228.75,1801.0,188.8673,188.8838,188.5211,188.5623,1801.0
2021-02-16 12:30:00,228.75,229.06,228.75,228.87,6366.0,188.5623,188.8178,188.5623,188.6612,6366.0
2021-02-16 12:40:00,228.78,228.96,228.76,228.92,4418.0,188.587,188.7354,188.5705,188.7024,4418.0
2021-02-16 12:50:00,228.94,229.02,228.78,228.99,2840.0,188.7189,188.7848,188.587,188.7601,2840.0
2021-02-16 13:00:00,229.01,229.37,228.91,229.21,1200.0,188.7766,189.0734,188.6942,188.9415,1200.0
2021-02-16 13:10:00,229.1,229.38,229.1,229.14,1700.0,188.8508,189.0816,188.8508,188.8838,1700.0
2021-02-16 13:20:00,229.09,229.14,228.94,229.02,3062.0,188.8426,188.8838,188.7189,188.7848,3062.0
2021-02-16 13:30:00,229.16,229.57,229.16,229.32,2596.0,188.9003,189.2382,188.9003,189.0321,2596.0
2021-02-16 13:40:00,229.49,229.9,229.49,229.9,1289.0,189.1723,189.5102,189.1723,189.5102,1289.0
2021-02-16 13:50:00,229.87,230.0,229.81,229.96,2300.0,189.4855,189.5927,189.4361,189.5597,2300.0
2021-02-16 14:00:00,229.89,229.94,229.74,229.81,2928.0,189.502,189.5432,189.3784,189.4361,2928.0
2021-02-16 14:10:00,229.59,229.59,229.4,229.53,2001.0,189.2547,189.2547,189.0981,189.2053,2001.0
2021-02-16 14:20:00,229.63,229.64,229.45,229.6,1530.0,189.2877,189.2959,189.1393,189.263,1530.0
2021-02-16 14:30:00,229.61,229.9,229.61,229.77,2310.0,189.2712,189.5102,189.2712,189.4031,2310.0
2021-02-16 14:40:00,229.72,229.85,229.67,229.77,2041.0,189.3619,189.469,189.3207,189.4031,2041.0
2021-02-16 14:50:00,229.76,230.03,229.76,229.96,2400.0,189.3948,189.6174,189.3948,189.5597,2400.0
2021-02-16 15:00:00,229.92,230.12,229.82,230.03,5369.0,189.5267,189.6916,189.4443,189.6174,5369.0
2021-02-16 15:10:00,229.98,229.98,229.7,229.7,2329.0,189.5762,189.5762,189.3454,189.3454,2329.0
2021-02-16 15:20:00,229.94,230.23,229.86,230.23,3435.0,189.5432,189.7823,189.4773,189.7823,3435.0
2021-02-16 15:30:00,230.22,230.54,230.09,230.26,4372.0,189.774,190.0378,189.6669,189.807,4372.0
2021-02-16 15:40:00,230.3,230.61,230.12,230.61,8822.0,189.84,190.0955,189.6916,190.0955,8822.0
2021-02-16 15:50:00,230.76,230.76,229.95,230.07,43609.0,190.2192,190.2192,189.5515,189.6504,43609.0
2021-02-17 09:30:00,229.95,231.65,229.63,231.14,16832.0,189.5515,190.9528,189.2877,190.5324,16832.0
2021-02-17 09:40:00,230.47,231.07,229.87,230.26,6235.0,189.9801,190.4747,189.4855,189.807,6235.0
2021-02-17 09:50:00,230.21,231.21,230.02,231.07,7320.0,189.7658,190.5901,189.6092,190.4747,7320.0
2021-02-17 10:00:00,231.0,231.6,230.17,230.74,31752.0,190.417,190.9116,189.7328,190.2027,31752.0
2021-02-17 10:10:00,230.97,231.55,230.6,231.55,10074.0,190.3923,190.8704,190.0873,190.8704,10074.0
2021-02-17 10:20:00,231.15,231.87,231.13,231.87,7069.0,190.5406,191.1341,190.5242,191.1341,7069.0
2021-02-17 10:30:00,231.89,233.05,231.8,232.74,16719.0,191.1506,192.1068,191.0764,191.8513,16719.0
2021-02-17 10:40:00,232.61,232.76,232.0,232.29,4440.0,191.7441,191.8678,191.2413,191.4804,4440.0
2021-02-17 10:50:00,232.28,232.6,231.64,231.86,6329.0,191.4721,191.7359,190.9446,191.1259,6329.0
2021-02-17 11:00:00,231.95,232.28,231.81,232.07,9221.0,191.2001,191.4721,191.0847,191.299,9221.0
2021-02-17 11:10:00,232.0,232.35,231.78,232.25,8173.0,191.2413,191.5298,191.06,191.4474,8173.0
2021-02-17 11:20:00,232.34,233.25,232.1,233.18,14565.0,191.5216,192.2717,191.3237,192.214,14565.0
2021-02-17 11:30:00,233.03,233.34,232.85,233.09,17091.0,192.0904,192.3459,191.942,192.1398,17091.0
2021-02-17 11:40:00,233.19,233.68,232.98,233.07,10320.0,192.2222,192.6262,192.0491,192.1233,10320.0
2021-02-17 11:50:00,233.06,233.37,233.05,233.23,18629.0,192.1151,192.3706,192.1068,192.2552,18629.0
2021-02-17 12:00:00,233.15,233.47,232.84,232.88,14729.0,192.1893,192.4531,191.9337,191.9667,14729.0
2021-02-17 12:10:00,232.93,233.2,232.83,233.16,7273.0,192.0079,192.2305,191.9255,192.1975,7273.0
2021-02-17 12:20:00,233.11,233.41,232.85,232.99,4472.0,192.1563,192.4036,191.942,192.0574,4472.0
2021-02-17 12:30:00,233.09,233.17,232.82,232.82,6109.0,192.1398,192.2058,191.9173,191.9173,6109.0
2021-02-17 12:40:00,232.69,233.18,232.67,232.73,6203.0,191.8101,192.214,191.7936,191.8431,6203.0
2021-02-17 12:50:00,232.73,232.77,231.98,232.0,5821.0,191.8431,191.876,191.2248,191.2413,5821.0
2021-02-17 13:00:00,232.04,232.54,231.82,231.98,5824.0,191.2743,191.6864,191.0929,191.2248,5824.0
2021-02-17 13:10:00,231.86,232.1,231.74,232.1,8494.0,191.1259,191.3237,191.027,191.3237,8494.0
2021-02-17 13:20:00,232.11,232.17,231.97,232.12,6871.0,191.332,191.3814,191.2166,191.3402,6871.0
2021-02-17 13:30:00,232.05,232.24,231.95,232.21,9473.0,191.2825,191.4391,191.2001,191.4144,9473.0
2021-02-17 13:40:00,232.18,232.68,232.18,232.37,30444.0,191.3897,191.8018,191.3897,191.5463,30444.0
2021-02-17 13:50:00,232.37,232.62,232.29,232.48,5746.0,191.5463,191.7524,191.4804,191.637,5746.0
2021-02-17 14:00:00,232.56,233.16,232.56,233.02,9617.0,191.7029,192.1975,191.7029,192.0821,9617.0
2021-02-17 14:10:00,232.99,233.16,232.83,232.9,6142.0,192.0574,192.1975,191.9255,191.9832,6142.0
2021-02-17 14:20:00,232.84,232.9,232.62,232.87,4658.0,191.9337,191.9832,191.7524,191.9585,4658.0
2021-02-17 14:30:00,232.83,233.15,232.81,233.09,6057.0,191.9255,192.1893,191.909,192.1398,6057.0
2021-02-17 14:40:00,233.05,233.2,232.99,233.04,5980.0,192.1068,192.2305,192.0574,192.0986,5980.0
2021-02-17 14:50:00,233.07,233.42,232.99,233.42,6419.0,192.1233,192.4118,192.0574,192.4118,6419.0
2021-02-17 15:00:00,233.38,233.5,233.17,233.24,11050.0,192.3789,192.4778,192.2058,192.2635,11050.0
2021-02-17 15:10:00,233.29,233.32,233.01,233.27,11184.0,192.3047,192.3294,192.0739,192.2882,11184.0
2021-02-17 15:20:00,233.33,233.55,233.19,233.46,12193.0,192.3377,192.519,192.2222,192.4448,12193.0
2021-02-17 15:30:00,233.44,233.88,233.4,233.48,16372.0,192.4283,192.791,192.3954,192.4613,16372.0
2021-02-17 15:40:00,233.49,233.9,233.42,233.9,24893.0,192.4695,192.8075,192.4118,192.8075,24893.0
2021-02-17 15:50:00,233.79,234.54,233.52,234.07,87511.0,192.7168,193.3351,192.4943,192.9476,87511.0
2021-02-18 09:30:00,233.38,235.47,233.38,234.5,15768.0,192.3789,194.1017,192.3789,193.3021,15768.0
2021-02-18 09:40:00,234.62,235.96,234.57,235.96,7068.0,193.401,194.5056,193.3598,194.5056,7068.0
2021-02-18 09:50:00,236.09,236.09,235.43,236.04,8931.0,194.6128,194.6128,194.0687,194.5715,8931.0
2021-02-18 10:00:00,235.88,235.88,234.59,234.59,7170.0,194.4397,194.4397,193.3763,193.3763,7170.0
2021-02-18 10:10:00,234.64,235.28,234.63,234.94,9830.0,193.4175,193.9451,193.4093,193.6648,9830.0
2021-02-18 10:20:00,235.03,236.05,234.94,235.72,8516.0,193.739,194.5798,193.6648,194.3078,8516.0
2021-02-18 10:30:00,235.6,235.67,235.1,235.45,5802.0,194.2088,194.2666,193.7967,194.0852,5802.0
2021-02-18 10:40:00,235.24,235.32,234.28,234.28,8547.0,193.9121,193.978,193.1208,193.1208,8547.0
2021-02-18 10:50:00,234.35,235.16,234.28,234.91,25561.0,193.1785,193.8461,193.1208,193.6401,25561.0
2021-02-18 11:00:00,234.91,234.94,233.95,234.47,14247.0,193.6401,193.6648,192.8487,193.2774,14247.0
2021-02-18 11:10:00,234.27,235.0,234.25,234.69,3728.0,193.1125,193.7143,193.096,193.4587,3728.0
2021-02-18 11:20:00,234.8,234.98,234.39,234.57,3884.0,193.5494,193.6978,193.2114,193.3598,3884.0
2021-02-18 11:30:00,234.32,234.35,233.8,233.97,3076.0,193.1537,193.1785,192.7251,192.8652,3076.0
2021-02-18 11:40:00,234.0,234.23,233.52,234.23,7109.0,192.8899,193.0795,192.4943,193.0795,7109.0
2021-02-18 11:50:00,234.16,234.53,234.0,234.13,3040.0,193.0218,193.3268,192.8899,192.9971,3040.0
2021-02-18 12:00:00,234.13,234.31,234.13,234.3,4644.0,192.9971,193.1455,192.9971,193.1372,4644.0
2021-02-18 12:10:00,234.38,234.92,234.38,234.66,4676.0,193.2032,193.6483,193.2032,193.434,4676.0
2021-02-18 12:20:00,234.68,234.68,234.34,234.39,5378.0,193.4505,193.4505,193.1702,193.2114,5378.0
2021-02-18 12:30:00,234.52,234.83,234.45,234.68,4040.0,193.3186,193.5741,193.2609,193.4505,4040.0
2021-02-18 12:40:00,234.81,234.97,234.72,234.93,4359.0,193.5576,193.6895,193.4835,193.6566,4359.0
2021-02-18 12:50:00,234.93,235.04,234.54,234.54,4847.0,193.6566,193.7472,193.3351,193.3351,4847.0
2021-02-18 13:00:00,234.47,234.79,234.11,234.66,5560.0,193.2774,193.5412,192.9806,193.434,5560.0
2021-02-18 13:10:00,234.69,235.03,234.67,234.86,4789.0,193.4587,193.739,193.4422,193.5989,4789.0
2021-02-18 13:20:00,234.83,234.83,234.35,234.35,4494.0,193.5741,193.5741,193.1785,193.1785,4494.0
2021-02-18 13:30:00,234.3,234.54,234.0,234.0,6330.0,193.1372,193.3351,192.8899,192.8899,6330.0
2021-02-18 13:40:00,234.09,234.35,234.09,234.21,5244.0,192.9641,193.1785,192.9641,193.063,5244.0
2021-02-18 13:50:00,234.25,234.74,234.2,234.72,4265.0,193.096,193.4999,193.0548,193.4835,4265.0
2021-02-18 14:00:00,234.74,234.79,234.51,234.58,6241.0,193.4999,193.5412,193.3103,193.368,6241.0
2021-02-18 14:10:00,234.54,234.57,234.26,234.4,7598.0,193.3351,193.3598,193.1043,193.2197,7598.0
2021-02-18 14:20:00,234.33,234.69,234.33,234.64,4225.0,193.162,193.4587,193.162,193.4175,4225.0
2021-02-18 14:30:00,234.55,234.81,234.46,234.69,4897.0,193.3433,193.5576,193.2691,193.4587,4897.0
2021-02-18 14:40:00,234.71,234.71,234.54,234.64,9464.0,193.4752,193.4752,193.3351,193.4175,9464.0
2021-02-18 14:50:00,234.7,235.0,234.61,234.93,8766.0,193.467,193.7143,193.3928,193.6566,8766.0
2021-02-18 15:00:00,234.93,234.96,234.49,234.67,6875.0,193.6566,193.6813,193.2939,193.4422,6875.0
2021-02-18 15:10:00,234.69,234.73,234.45,234.65,8256.0,193.4587,193.4917,193.2609,193.4257,8256.0
2021-02-18 15:20:00,234.74,235.0,234.74,234.92,6010.0,193.4999,193.7143,193.4999,193.6483,6010.0
2021-02-18 15:30:00,234.94,235.0,234.39,234.5,13595.0,193.6648,193.7143,193.2114,193.3021,13595.0
2021-02-18 15:40:00,234.53,235.04,234.5,235.04,19749.0,193.3268,193.7472,193.3021,193.7472,19749.0
2021-02-18 15:50:00,235.11,235.41,234.91,234.94,54473.0,193.8049,194.0522,193.6401,193.6648,54473.0
2021-02-19 09:30:00,235.65,236.87,234.39,234.45,28091.0,194.2501,195.2557,193.2114,193.2609,28091.0
2021-02-19 09:40:00,233.93,235.03,233.88,235.03,3426.0,192.8322,193.739,192.791,193.739,3426.0
2021-02-19 09:50:00,235.32,235.5,234.95,235.31,2512.0,193.978,194.1264,193.673,193.9698,2512.0
2021-02-19 10:00:00,235.31,235.31,234.71,234.96,4151.0,193.9698,193.9698,193.4752,193.6813,4151.0
2021-02-19 10:10:00,234.99,235.16,234.52,234.52,3795.0,193.706,193.8461,193.3186,193.3186,3795.0
2021-02-19 10:20:00,234.57,234.9,234.57,234.67,2605.0,193.3598,193.6318,193.3598,193.4422,2605.0
2021-02-19 10:30:00,234.88,234.95,234.37,234.37,4119.0,193.6153,193.673,193.1949,193.1949,4119.0
2021-02-19 10:40:00,234.34,234.36,233.76,233.87,4098.0,193.1702,193.1867,192.6921,192.7828,4098.0
2021-02-19 10:50:00,234.03,234.24,233.82,234.24,4955.0,192.9147,193.0878,192.7416,193.0878,4955.0
2021-02-19 11:00:00,234.35,234.61,234.01,234.1,5127.0,193.1785,193.3928,192.8982,192.9724,5127.0
2021-02-19 11:10:00,234.14,234.36,234.08,234.27,6530.0,193.0053,193.1867,192.9559,193.1125,6530.0
2021-02-19 11:20:00,234.32,234.62,234.25,234.62,6740.0,193.1537,193.401,193.096,193.401,6740.0
2021-02-19 11:30:00,234.62,235.65,234.62,235.38,8248.0,193.401,194.2501,193.401,194.0275,8248.0
2021-02-19 11:40:00,235.5,235.88,235.15,235.36,7351.0,194.1264,194.4397,193.8379,194.011,7351.0
2021-02-19 11:50:00,235.38,235.8,235.36,235.8,4394.0,194.0275,194.3737,194.011,194.3737,4394.0
2021-02-19 12:00:00,235.81,235.81,235.15,235.19,2400.0,194.382,194.382,193.8379,193.8709,2400.0
2021-02-19 12:10:00,235.15,235.21,234.53,234.92,6053.0,193.8379,193.8874,193.3268,193.6483,6053.0
2021-02-19 12:20:00,234.97,235.2,234.77,235.2,1900.0,193.6895,193.8791,193.5247,193.8791,1900.0
2021-02-19 12:30:00,235.19,235.74,235.19,235.73,6890.0,193.8709,194.3243,193.8709,194.316,6890.0
2021-02-19 12:40:00,235.87,236.3,235.86,236.28,9989.0,194.4314,194.7859,194.4232,194.7694,9989.0
2021-02-19 12:50:00,236.36,236.39,236.18,236.39,5006.0,194.8353,194.8601,194.687,194.8601,5006.0
2021-02-19 13:00:00,236.44,236.44,236.16,236.16,5168.0,194.9013,194.9013,194.6705,194.6705,5168.0
2021-02-19 13:10:00,236.19,236.35,236.19,236.25,5767.0,194.6952,194.8271,194.6952,194.7447,5767.0
2021-02-19 13:20:00,236.19,236.2,236.03,236.12,5729.0,194.6952,194.7034,194.5633,194.6375,5729.0
2021-02-19 13:30:00,236.09,236.27,235.87,236.27,9537.0,194.6128,194.7611,194.4314,194.7611,9537.0
2021-02-19 13:40:00,236.33,236.5,236.2,236.45,4610.0,194.8106,194.9507,194.7034,194.9095,4610.0
2021-02-19 13:50:00,236.31,236.33,236.05,236.16,5362.0,194.7941,194.8106,194.5798,194.6705,5362.0
2021-02-19 14:00:00,236.09,236.32,236.06,236.16,4074.0,194.6128,194.8024,194.588,194.6705,4074.0
2021-02-19 14:10:00,236.1,236.54,236.1,236.35,3285.0,194.621,194.9837,194.621,194.8271,3285.0
2021-02-19 14:20:00,236.38,236.39,235.96,235.96,5345.0,194.8518,194.8601,194.5056,194.5056,5345.0
2021-02-19 14:30:00,235.97,236.48,235.96,236.32,7642.0,194.5138,194.9342,194.5056,194.8024,7642.0
2021-02-19 14:40:00,236.39,236.46,235.86,236.05,6201.0,194.8601,194.9178,194.4232,194.5798,6201.0
2021-02-19 14:50:00,235.97,236.22,235.9,235.98,4921.0,194.5138,194.7199,194.4561,194.5221,4921.0
2021-02-19 15:00:00,235.89,235.89,235.34,235.42,7846.0,194.4479,194.4479,193.9945,194.0605,7846.0
2021-02-19 15:10:00,235.43,235.83,235.43,235.69,7133.0,194.0687,194.3984,194.0687,194.283,7133.0
2021-02-19 15:20:00,235.83,236.1,235.68,236.1,6981.0,194.3984,194.621,194.2748,194.621,6981.0
2021-02-19 15:30:00,236.01,236.23,235.89,236.03,15355.0,194.5468,194.7282,194.4479,194.5633,15355.0
2021-02-19 15:40:00,236.07,236.47,235.98,235.99,18720.0,194.5963,194.926,194.5221,194.5303,18720.0
2021-02-19 15:50:00,235.9,236.06,234.53,234.63,99992.0,194.4561,194.588,193.3268,193.4093,99992.0
2021-02-22 09:30:00,234.59,234.89,233.25,234.27,10667.0,193.3763,193.6236,192.2717,193.1125,10667.0
2021-02-22 09:40:00,234.42,234.61,233.84,234.16,4755.0,193.2362,193.3928,192.7581,193.0218,4755.0
2021-02-22 09:50:00,234.26,234.4,233.89,234.23,6464.0,193.1043,193.2197,192.7993,193.0795,6464.0
2021-02-22 10:00:00,234.01,234.19,233.6,234.11,8251.0,192.8982,193.0466,192.5602,192.9806,8251.0
2021-02-22 10:10:00,234.09,234.9,234.02,234.6,7603.0,192.9641,193.6318,192.9064,193.3845,7603.0
2021-02-22 10:20:00,234.65,234.93,234.43,234.82,3008.0,193.4257,193.6566,193.2444,193.5659,3008.0
2021-02-22 10:30:00,234.71,235.61,234.71,235.61,5014.0,193.4752,194.2171,193.4752,194.2171,5014.0
2021-02-22 10:40:00,235.85,236.12,235.41,235.43,5804.0,194.4149,194.6375,194.0522,194.0687,5804.0
2021-02-22 10:50:00,235.59,236.75,235.59,236.7,4017.0,194.2006,195.1568,194.2006,195.1156,4017.0
2021-02-22 11:00:00,236.57,236.62,235.76,235.88,6604.0,195.0084,195.0497,194.3407,194.4397,6604.0
2021-02-22 11:10:00,235.98,236.0,235.47,235.47,3866.0,194.5221,194.5386,194.1017,194.1017,3866.0
2021-02-22 11:20:00,235.4,236.02,235.4,236.02,4537.0,194.044,194.5551,194.044,194.5551,4537.0
2021-02-22 11:30:00,236.04,236.07,235.42,236.04,11128.0,194.5715,194.5963,194.0605,194.5715,11128.0
2021-02-22 11:40:00,236.0,236.13,235.77,236.01,9237.0,194.5386,194.6457,194.349,194.5468,9237.0
2021-02-22 11:50:00,236.0,236.18,235.76,236.13,12971.0,194.5386,194.687,194.3407,194.6457,12971.0
2021-02-22 12:00:00,236.04,236.04,235.5,235.97,20784.0,194.5715,194.5715,194.1264,194.5138,20784.0
2021-02-22 12:10:00,236.0,236.14,235.79,236.1,8868.0,194.5386,194.654,194.3655,194.621,8868.0
2021-02-22 12:20:00,236.14,236.42,236.14,236.4,1501.0,194.654,194.8848,194.654,194.8683,1501.0
2021-02-22 12:30:00,236.48,236.86,236.48,236.67,2900.0,194.9342,195.2475,194.9342,195.0909,2900.0
2021-02-22 12:40:00,236.67,236.87,236.45,236.45,4445.0,195.0909,195.2557,194.9095,194.9095,4445.0
2021-02-22 12:50:00,236.52,236.52,236.25,236.43,2663.0,194.9672,194.9672,194.7447,194.893,2663.0
2021-02-22 13:00:00,236.51,236.61,236.28,236.48,4866.0,194.959,195.0414,194.7694,194.9342,4866.0
2021-02-22 13:10:00,236.57,236.97,236.57,236.91,4108.0,195.0084,195.3382,195.0084,195.2887,4108.0
2021-02-22 13:20:00,236.9,237.15,236.78,236.94,4560.0,195.2805,195.4865,195.1815,195.3134,4560.0
2021-02-22 13:30:00,236.97,237.27,236.9,237.09,3140.0,195.3382,195.5855,195.2805,195.4371,3140.0
2021-02-22 13:40:00,237.14,237.57,237.14,237.39,3341.0,195.4783,195.8328,195.4783,195.6844,3341.0
2021-02-22 13:50:00,237.38,237.7,237.38,237.66,8794.0,195.6761,195.9399,195.6761,195.9069,8794.0
2021-02-22 14:00:00,237.61,238.12,237.61,237.94,7894.0,195.8657,196.2861,195.8657,196.1377,7894.0
2021-02-22 14:10:00,237.93,238.28,237.93,238.14,12806.0,196.1295,196.418,196.1295,196.3026,12806.0
2021-02-22 14:20:00,238.18,238.39,238.09,238.1,7752.0,196.3356,196.5087,196.2614,196.2696,7752.0
2021-02-22 14:30:00,238.16,238.3,237.9,237.9,21754.0,196.3191,196.4345,196.1048,196.1048,21754.0
2021-02-22 14:40:00,237.77,237.98,237.6,237.7,17203.0,195.9976,196.1707,195.8575,195.9399,17203.0
2021-02-22 14:50:00,237.81,237.87,237.51,237.51,9009.0,196.0306,196.08,195.7833,195.7833,9009.0
2021-02-22 15:00:00,237.51,237.71,237.22,237.42,11391.0,195.7833,195.9482,195.5442,195.7091,11391.0
2021-02-22 15:10:00,237.37,237.55,237.33,237.51,6566.0,195.6679,195.8163,195.6349,195.7833,6566.0
2021-02-22 15:20:00,237.5,237.81,237.47,237.74,14751.0,195.775,196.0306,195.7503,195.9729,14751.0
2021-02-22 15:30:00,237.72,238.39,237.6,237.95,13694.0,195.9564,196.5087,195.8575,196.146,13694.0
2021-02-22 15:40:00,237.92,237.93,237.52,237.91,14350.0,196.1213,196.1295,195.7915,196.113,14350.0
2021-02-22 15:50:00,237.77,238.03,237.58,237.77,64749.0,195.9976,196.2119,195.841,195.9976,64749.0
2021-02-23 09:30:00,239.51,243.33,239.51,242.76,21662.0,197.4319,200.5808,197.4319,200.111,21662.0
2021-02-23 09:40:00,242.11,246.21,242.11,245.0,39282.0,199.5751,202.9548,199.5751,201.9574,39282.0
2021-02-23 09:50:00,245.22,245.58,244.06,244.29,16823.0,202.1388,202.4355,201.1826,201.3722,16823.0
2021-02-23 10:00:00,243.94,245.18,243.45,244.48,13815.0,201.0836,202.1058,200.6797,201.5288,13815.0
2021-02-23 10:10:00,244.62,245.83,244.18,245.82,21401.0,201.6442,202.6416,201.2815,202.6334,21401.0
2021-02-23 10:20:00,245.55,245.63,244.63,245.23,21121.0,202.4108,202.4767,201.6524,202.147,21121.0
2021-02-23 10:30:00,245.39,245.57,244.8,244.83,11280.0,202.2789,202.4273,201.7926,201.8173,11280.0
2021-02-23 10:40:00,244.64,244.76,243.39,244.45,14186.0,201.6607,201.7596,200.6303,201.504,14186.0
2021-02-23 10:50:00,244.35,245.57,244.35,245.15,12377.0,201.4216,202.4273,201.4216,202.0811,12377.0
2021-02-23 11:00:00,244.92,245.67,244.91,245.09,5994.0,201.8915,202.5097,201.8832,202.0316,5994.0
2021-02-23 11:10:00,245.06,245.41,244.88,245.36,3904.0,202.0069,202.2954,201.8585,202.2542,3904.0
2021-02-23 11:20:00,245.27,245.45,244.86,244.91,4128.0,202.18,202.3284,201.842,201.8832,4128.0
2021-02-23 11:30:00,244.66,245.11,244.11,244.36,5964.0,201.6772,202.0481,201.2238,201.4299,5964.0
2021-02-23 11:40:00,244.57,244.77,243.9,244.77,7201.0,201.603,201.7678,201.0507,201.7678,7201.0
2021-02-23 11:50:00,244.76,245.35,244.71,245.22,8608.0,201.7596,202.2459,201.7184,202.1388,8608.0
2021-02-23 12:00:00,245.05,245.09,244.21,244.31,8138.0,201.9986,202.0316,201.3062,201.3886,8138.0
2021-02-23 12:10:00,244.33,244.42,243.81,243.92,5280.0,201.4051,201.4793,200.9765,201.0672,5280.0
2021-02-23 12:20:00,243.69,244.01,243.47,243.64,4155.0,200.8776,201.1413,200.6962,200.8363,4155.0
2021-02-23 12:30:00,243.49,243.82,243.35,243.7,8346.0,200.7127,200.9847,200.5973,200.8858,8346.0
2021-02-23 12:40:00,243.71,244.0,243.42,243.85,9573.0,200.8941,201.1331,200.655,201.0095,9573.0
2021-02-23 12:50:00,243.98,244.03,243.09,243.31,7585.0,201.1166,201.1578,200.383,200.5643,7585.0
2021-02-23 13:00:00,243.14,243.53,242.97,243.38,9222.0,200.4242,200.7457,200.2841,200.622,9222.0
2021-02-23 13:10:00,243.47,243.54,242.89,243.32,5602.0,200.6962,200.7539,200.2181,200.5726,5602.0
2021-02-23 13:20:00,243.4,243.68,243.18,243.4,8445.0,200.6385,200.8693,200.4572,200.6385,8445.0
2021-02-23 13:30:00,243.45,243.59,243.32,243.54,4646.0,200.6797,200.7951,200.5726,200.7539,4646.0
2021-02-23 13:40:00,243.56,243.78,243.55,243.62,5144.0,200.7704,200.9518,200.7622,200.8199,5144.0
2021-02-23 13:50:00,243.56,243.82,243.05,243.22,5993.0,200.7704,200.9847,200.35,200.4901,5993.0
2021-02-23 14:00:00,242.98,243.2,242.79,243.0,4037.0,200.2923,200.4737,200.1357,200.3088,4037.0
2021-02-23 14:10:00,242.92,243.45,242.91,243.33,7609.0,200.2428,200.6797,200.2346,200.5808,7609.0
2021-02-23 14:20:00,243.29,243.49,242.92,243.1,9551.0,200.5478,200.7127,200.2428,200.3912,9551.0
2021-02-23 14:30:00,243.27,243.82,243.25,243.76,6038.0,200.5314,200.9847,200.5149,200.9353,6038.0
2021-02-23 14:40:00,243.64,243.75,243.29,243.66,8103.0,200.8363,200.927,200.5478,200.8528,8103.0
2021-02-23 14:50:00,243.76,243.85,243.33,243.44,9141.0,200.9353,201.0095,200.5808,200.6715,9141.0
2021-02-23 15:00:00,243.47,243.56,242.93,243.05,6157.0,200.6962,200.7704,200.2511,200.35,6157.0
2021-02-23 15:10:00,243.05,243.5,242.95,243.37,5337.0,200.35,200.7209,200.2676,200.6138,5337.0
2021-02-23 15:20:00,243.36,243.75,243.0,243.5,8160.0,200.6055,200.927,200.3088,200.7209,8160.0
2021-02-23 15:30:00,243.43,243.67,242.97,243.05,10579.0,200.6632,200.8611,200.2841,200.35,10579.0
2021-02-23 15:40:00,242.95,243.43,242.89,243.07,23613.0,200.2676,200.6632,200.2181,200.3665,23613.0
2021-02-23 15:50:00,243.0,243.29,242.34,242.34,45073.0,200.3088,200.5478,199.7647,199.7647,45073.0
2021-02-24 09:30:00,241.81,243.0,241.52,242.58,11642.0,199.3279,200.3088,199.0888,199.9626,11642.0
2021-02-24 09:40:00,241.33,243.01,241.33,242.93,3443.0,198.9322,200.317,198.9322,200.2511,3443.0
2021-02-24 09:50:00,242.96,243.98,242.96,243.87,4816.0,200.2758,201.1166,200.2758,201.0259,4816.0
2021-02-24 10:00:00,243.85,244.67,243.82,243.97,12346.0,201.0095,201.6854,200.9847,201.1084,12346.0
2021-02-24 10:10:00,243.68,244.41,243.43,244.19,3574.0,200.8693,201.4711,200.6632,201.2897,3574.0
2021-02-24 10:20:00,244.38,244.99,243.53,243.68,7879.0,201.4463,201.9492,200.7457,200.8693,7879.0
2021-02-24 10:30:00,243.7,243.83,242.95,242.99,4740.0,200.8858,200.993,200.2676,200.3005,4740.0
2021-02-24 10:40:00,242.94,243.49,242.93,243.12,4074.0,200.2593,200.7127,200.2511,200.4077,4074.0
2021-02-24 10:50:00,243.06,243.55,242.64,242.66,5825.0,200.3582,200.7622,200.012,200.0285,5825.0
2021-02-24 11:00:00,242.73,243.35,242.7,242.9,5049.0,200.0862,200.5973,200.0615,200.2264,5049.0
2021-02-24 11:10:00,242.78,243.11,242.67,242.86,4397.0,200.1274,200.3995,200.0368,200.1934,4397.0
2021-02-24 11:20:00,242.96,243.41,242.96,243.21,5363.0,200.2758,200.6468,200.2758,200.4819,5363.0
2021-02-24 11:30:00,243.07,243.41,242.44,242.68,4884.0,200.3665,200.6468,199.8472,200.045,4884.0
2021-02-24 11:40:00,242.64,242.93,242.08,242.08,4342.0,200.012,200.2511,199.5504,199.5504,4342.0
2021-02-24 11:50:00,242.27,242.47,241.86,242.08,2804.0,199.707,199.8719,199.3691,199.5504,2804.0
2021-02-24 12:00:00,242.15,242.46,241.98,242.16,4149.0,199.6081,199.8637,199.468,199.6164,4149.0
2021-02-24 12:10:00,242.26,242.3,241.94,241.95,2402.0,199.6988,199.7318,199.435,199.4433,2402.0
2021-02-24 12:20:00,242.01,242.11,241.62,241.8,4386.0,199.4927,199.5751,199.1712,199.3196,4386.0
2021-02-24 12:30:00,241.93,242.11,241.54,241.54,2880.0,199.4268,199.5751,199.1053,199.1053,2880.0
2021-02-24 12:40:00,241.64,241.66,241.2,241.45,4828.0,199.1877,199.2042,198.825,199.0311,4828.0
2021-02-24 12:50:00,241.52,241.88,241.28,241.65,4313.0,199.0888,199.3856,198.891,199.196,4313.0
2021-02-24 13:00:00,241.66,242.3,241.66,242.16,3152.0,199.2042,199.7318,199.2042,199.6164,3152.0
2021-02-24 13:10:00,242.06,242.29,242.02,242.02,1930.0,199.5339,199.7235,199.501,199.501,1930.0
2021-02-24 13:20:00,242.0,242.73,242.0,242.56,3460.0,199.4845,200.0862,199.4845,199.9461,3460.0
2021-02-24 13:30:00,242.67,242.71,242.17,242.29,5716.0,200.0368,200.0697,199.6246,199.7235,5716.0
2021-02-24 13:40:00,242.29,242.61,242.07,242.15,18599.0,199.7235,199.9873,199.5422,199.6081,18599.0
2021-02-24 13:50:00,242.26,242.32,241.82,242.09,5508.0,199.6988,199.7483,199.3361,199.5587,5508.0
2021-02-24 14:00:00,242.12,242.33,241.98,242.17,7670.0,199.5834,199.7565,199.468,199.6246,7670.0
2021-02-24 14:10:00,242.26,242.34,242.08,242.13,2939.0,199.6988,199.7647,199.5504,199.5916,2939.0
2021-02-24 14:20:00,241.86,242.13,241.86,241.95,6008.0,199.3691,199.5916,199.3691,199.4433,6008.0
2021-02-24 14:30:00,242.02,242.02,241.76,241.78,2150.0,199.501,199.501,199.2866,199.3031,2150.0
2021-02-24 14:40:00,241.69,242.64,241.69,242.49,6084.0,199.2289,200.012,199.2289,199.8884,6084.0
2021-02-24 14:50:00,242.55,242.72,242.08,242.4,5227.0,199.9378,200.078,199.5504,199.8142,5227.0
2021-02-24 15:00:00,242.56,242.66,242.2,242.52,6399.0,199.9461,200.0285,199.6493,199.9131,6399.0
2021-02-24 15:10:00,242.52,242.74,242.45,242.67,7222.0,199.9131,200.0945,199.8554,200.0368,7222.0
2021-02-24 15:20:00,242.72,242.86,242.56,242.65,5560.0,200.078,200.1934,199.9461,200.0203,5560.0
2021-02-24 15:30:00,242.7,242.75,242.47,242.63,8731.0,200.0615,200.1027,199.8719,200.0038,8731.0
2021-02-24 15:40:00,242.74,242.77,241.54,242.06,17445.0,200.0945,200.1192,199.1053,199.5339,17445.0
2021-02-24 15:50:00,242.2,242.61,241.94,242.42,54789.0,199.6493,199.9873,199.435,199.8307,54789.0
2021-02-25 09:30:00,243.26,243.26,241.55,241.63,17149.0,200.5231,200.5231,199.1135,199.1795,17149.0
2021-02-25 09:40:00,242.0,244.17,241.62,244.02,6470.0,199.4845,201.2732,199.1712,201.1496,6470.0
2021-02-25 09:50:00,244.13,245.48,243.79,243.79,17721.0,201.2403,202.3531,200.96,200.96,17721.0
2021-02-25 10:00:00,243.84,245.88,243.3,245.17,12605.0,201.0012,202.6828,200.5561,202.0976,12605.0
2021-02-25 10:10:00,245.5,246.1,245.0,245.87,8984.0,202.3696,202.8642,201.9574,202.6746,8984.0
2021-02-25 10:20:00,245.79,246.52,244.59,245.16,9635.0,202.6086,203.2104,201.6194,202.0893,9635.0
2021-02-25 10:30:00,245.05,246.18,245.05,245.84,8391.0,201.9986,202.9301,201.9986,202.6498,8391.0
2021-02-25 10:40:00,245.84,246.19,244.6,245.06,11582.0,202.6498,202.9384,201.6277,202.0069,11582.0
2021-02-25 10:50:00,245.28,245.66,243.95,244.12,5238.0,202.1882,202.5015,201.0919,201.232,5238.0
2021-02-25 11:00:00,243.97,245.3,243.95,244.87,7807.0,201.1084,202.2047,201.0919,201.8503,7807.0
2021-02-25 11:10:00,244.6,245.03,244.51,244.7,3993.0,201.6277,201.9821,201.5535,201.7101,3993.0
2021-02-25 11:20:00,244.66,244.75,243.81,244.07,8734.0,201.6772,201.7513,200.9765,201.1908,8734.0
2021-02-25 11:30:00,243.95,244.09,243.48,243.48,5044.0,201.0919,201.2073,200.7045,200.7045,5044.0
2021-02-25 11:40:00,243.87,244.13,243.54,244.05,4740.0,201.0259,201.2403,200.7539,201.1743,4740.0
2021-02-25 11:50:00,243.91,244.28,243.7,244.07,8739.0,201.0589,201.3639,200.8858,201.1908,8739.0
2021-02-25 12:00:00,243.89,244.25,243.44,243.88,5844.0,201.0424,201.3392,200.6715,201.0342,5844.0
2021-02-25 12:10:00,243.92,244.06,243.45,243.83,9211.0,201.0672,201.1826,200.6797,200.993,9211.0
2021-02-25 12:20:00,243.56,244.29,243.39,244.22,5627.0,200.7704,201.3722,200.6303,201.3145,5627.0
2021-02-25 12:30:00,244.12,244.14,243.11,243.34,5033.0,201.232,201.2485,200.3995,200.5891,5033.0
2021-02-25 12:40:00,243.24,243.4,242.5,242.63,5821.0,200.5066,200.6385,199.8966,200.0038,5821.0
2021-02-25 12:50:00,242.61,242.61,241.0,241.22,10498.0,199.9873,199.9873,198.6602,198.8415,10498.0
2021-02-25 13:00:00,241.35,241.55,240.26,241.02,20200.0,198.9487,199.1135,198.0502,198.6766,20200.0
2021-02-25 13:10:00,241.17,241.9,240.61,241.52,15348.0,198.8003,199.402,198.3387,199.0888,15348.0
2021-02-25 13:20:00,241.88,242.01,241.47,241.63,4791.0,199.3856,199.4927,199.0476,199.1795,4791.0
2021-02-25 13:30:00,241.59,241.59,241.01,241.17,3973.0,199.1465,199.1465,198.6684,198.8003,3973.0
2021-02-25 13:40:00,241.29,241.88,241.19,241.73,3153.0,198.8992,199.3856,198.8168,199.2619,3153.0
2021-02-25 13:50:00,241.72,242.15,241.29,241.34,9600.0,199.2537,199.6081,198.8992,198.9404,9600.0
2021-02-25 14:00:00,241.39,241.73,241.24,241.52,5627.0,198.9816,199.2619,198.858,199.0888,5627.0
2021-02-25 14:10:00,241.54,242.26,241.54,242.09,5200.0,199.1053,199.6988,199.1053,199.5587,5200.0
2021-02-25 14:20:00,242.21,242.37,241.78,242.24,8009.0,199.6576,199.7895,199.3031,199.6823,8009.0
2021-02-25 14:30:00,242.15,242.49,242.07,242.2,3904.0,199.6081,199.8884,199.5422,199.6493,3904.0
2021-02-25 14:40:00,242.17,242.54,242.13,242.14,4075.0,199.6246,199.9296,199.5916,199.5999,4075.0
2021-02-25 14:50:00,242.16,242.57,242.16,242.34,6111.0,199.6164,199.9543,199.6164,199.7647,6111.0
2021-02-25 15:00:00,242.3,242.6,242.19,242.27,6544.0,199.7318,199.9791,199.6411,199.707,6544.0
2021-02-25 15:10:00,242.6,242.8,241.96,242.27,8718.0,199.9791,200.1439,199.4515,199.707,8718.0
2021-02-25 15:20:00,242.26,242.36,241.85,242.13,10254.0,199.6988,199.7812,199.3608,199.5916,10254.0
2021-02-25 15:30:00,242.03,242.03,240.67,241.03,15065.0,199.5092,199.5092,198.3881,198.6849,15065.0
2021-02-25 15:40:00,241.03,242.59,240.74,242.59,27846.0,198.6849,199.9708,198.4458,199.9708,27846.0
2021-02-25 15:50:00,242.58,243.42,242.42,243.29,64067.0,199.9626,200.655,199.8307,200.5478,64067.0
2021-02-26 09:30:00,243.73,244.83,242.85,243.84,15910.0,200.9105,201.8173,200.1851,201.0012,15910.0
2021-02-26 09:40:00,243.64,243.64,241.89,242.41,13485.0,200.8363,200.8363,199.3938,199.8224,13485.0
2021-02-26 09:50:00,242.61,242.86,242.23,242.35,11415.0,199.9873,200.1934,199.6741,199.773,11415.0
2021-02-26 10:00:00,242.32,242.74,242.24,242.29,10991.0,199.7483,200.0945,199.6823,199.7235,10991.0
2021-02-26 10:10:00,242.31,243.25,242.23,242.74,12733.0,199.74,200.5149,199.6741,200.0945,12733.0
2021-02-26 10:20:00,242.85,242.89,240.9,241.37,6900.0,200.1851,200.2181,198.5777,198.9652,6900.0
2021-02-26 10:30:00,241.11,241.59,240.2,240.98,8639.0,198.7508,199.1465,198.0007,198.6437,8639.0
2021-02-26 10:40:00,240.9,241.32,240.57,240.99,9423.0,198.5777,198.9239,198.3057,198.6519,9423.0
2021-02-26 10:50:00,241.05,241.5,240.89,240.95,11046.0,198.7014,199.0723,198.5695,198.6189,11046.0
2021-02-26 11:00:00,241.03,241.04,239.82,239.82,11417.0,198.6849,198.6931,197.6875,197.6875,11417.0
2021-02-26 11:10:00,239.83,239.83,239.1,239.1,5310.0,197.6957,197.6957,197.094,197.094,5310.0
2021-02-26 11:20:00,238.73,238.88,237.9,238.08,6042.0,196.789,196.9126,196.1048,196.2532,6042.0
2021-02-26 11:30:00,237.93,238.11,237.03,237.83,11590.0,196.1295,196.2779,195.3876,196.0471,11590.0
2021-02-26 11:40:00,237.79,238.62,237.72,238.46,7137.0,196.0141,196.6983,195.9564,196.5664,7137.0
2021-02-26 11:50:00,238.79,239.14,238.6,238.91,9365.0,196.8384,197.1269,196.6818,196.9373,9365.0
2021-02-26 12:00:00,238.81,238.82,238.01,238.28,5362.0,196.8549,196.8631,196.1955,196.418,5362.0
2021-02-26 12:10:00,238.34,238.79,238.34,238.58,4699.0,196.4675,196.8384,196.4675,196.6653,4699.0
2021-02-26 12:20:00,238.69,238.69,238.18,238.34,6759.0,196.756,196.756,196.3356,196.4675,6759.0
2021-02-26 12:30:00,238.46,238.79,238.21,238.31,7284.0,196.5664,196.8384,196.3603,196.4427,7284.0
2021-02-26 12:40:00,238.14,238.66,238.01,238.17,8800.0,196.3026,196.7313,196.1955,196.3273,8800.0
2021-02-26 12:50:00,238.01,238.32,237.85,237.86,11153.0,196.1955,196.451,196.0636,196.0718,11153.0
2021-02-26 13:00:00,237.92,238.14,237.86,237.87,6687.0,196.1213,196.3026,196.0718,196.08,6687.0
2021-02-26 13:10:00,237.74,237.99,237.31,237.71,8243.0,195.9729,196.179,195.6184,195.9482,8243.0
2021-02-26 13:20:00,237.75,238.26,237.71,238.26,5267.0,195.9811,196.4015,195.9482,196.4015,5267.0
2021-02-26 13:30:00,238.3,238.7,238.13,238.62,6950.0,196.4345,196.7642,196.2944,196.6983,6950.0
2021-02-26 13:40:00,238.53,238.69,237.7,237.88,10238.0,196.6241,196.756,195.9399,196.0883,10238.0
2021-02-26 13:50:00,238.04,238.31,237.87,237.98,10215.0,196.2202,196.4427,196.08,196.1707,10215.0
2021-02-26 14:00:00,237.91,238.41,237.61,237.73,12964.0,196.113,196.5252,195.8657,195.9646,12964.0
2021-02-26 14:10:00,237.69,237.69,236.68,236.7,8491.0,195.9317,195.9317,195.0991,195.1156,8491.0
2021-02-26 14:20:00,236.73,237.1,236.6,237.03,5956.0,195.1403,195.4453,195.0332,195.3876,5956.0
2021-02-26 14:30:00,237.19,237.62,237.05,237.61,6298.0,195.5195,195.874,195.4041,195.8657,6298.0
2021-02-26 14:40:00,237.67,237.67,237.15,237.35,12919.0,195.9152,195.9152,195.4865,195.6514,12919.0
2021-02-26 14:50:00,237.09,237.28,236.8,237.04,19931.0,195.4371,195.5937,195.198,195.3959,19931.0
2021-02-26 15:00:00,237.19,237.68,237.12,237.66,9565.0,195.5195,195.9234,195.4618,195.9069,9565.0
2021-02-26 15:10:00,237.74,237.92,237.17,237.54,10216.0,195.9729,196.1213,195.503,195.808,10216.0
2021-02-26 15:20:00,237.48,237.53,236.43,236.46,7826.0,195.7586,195.7998,194.893,194.9178,7826.0
2021-02-26 15:30:00,236.39,236.45,234.82,234.83,18549.0,194.8601,194.9095,193.5659,193.5741,18549.0
2021-02-26 15:40:00,234.89,235.6,234.65,235.44,24537.0,193.6236,194.2088,193.4257,194.077,24537.0
2021-02-26 15:50:00,235.33,235.61,233.85,233.99,82706.0,193.9863,194.2171,192.7663,192.8817,82706.0
2021-03-01 09:30:00,236.0,238.72,236.0,238.47,23040.0,194.5386,196.7807,194.5386,196.5746,23040.0
2021-03-01 09:40:00,238.5,238.86,237.02,237.02,13484.0,196.5994,196.8961,195.3794,195.3794,13484.0
2021-03-01 09:50:00,236.94,237.2,236.72,236.83,25487.0,195.3134,195.5278,195.1321,195.2228,25487.0
2021-03-01 10:00:00,236.68,237.45,236.59,237.24,4854.0,195.0991,195.7338,195.0249,195.5607,4854.0
2021-03-01 10:10:00,237.17,237.3,236.33,236.45,4900.0,195.503,195.6102,194.8106,194.9095,4900.0
2021-03-01 10:20:00,236.37,237.04,235.99,236.64,4569.0,194.8436,195.3959,194.5303,195.0661,4569.0
2021-03-01 10:30:00,236.8,236.99,236.12,236.55,9225.0,195.198,195.3546,194.6375,194.9919,9225.0
2021-03-01 10:40:00,236.46,237.18,235.94,237.18,12600.0,194.9178,195.5113,194.4891,195.5113,12600.0
2021-03-01 10:50:00,236.93,237.69,236.83,237.29,6219.0,195.3052,195.9317,195.2228,195.6019,6219.0
2021-03-01 11:00:00,237.27,237.34,234.52,234.96,14293.0,195.5855,195.6432,193.3186,193.6813,14293.0
2021-03-01 11:10:00,234.91,235.5,234.66,235.5,4806.0,193.6401,194.1264,193.434,194.1264,4806.0
2021-03-01 11:20:00,235.6,235.6,234.7,234.7,2129.0,194.2088,194.2088,193.467,193.467,2129.0
2021-03-01 11:30:00,234.71,235.18,234.65,234.82,9871.0,193.4752,193.8626,193.4257,193.5659,9871.0
2021-03-01 11:40:00,234.76,234.81,233.86,233.91,9098.0,193.5164,193.5576,192.7745,192.8158,9098.0
2021-03-01 11:50:00,233.86,234.66,233.66,234.66,7673.0,192.7745,193.434,192.6097,193.434,7673.0
2021-03-01 12:00:00,234.59,235.08,234.55,234.71,6715.0,193.3763,193.7802,193.3433,193.4752,6715.0
2021-03-01 12:10:00,234.8,235.11,234.75,234.75,6104.0,193.5494,193.8049,193.5082,193.5082,6104.0
2021-03-01 12:20:00,234.78,234.84,234.22,234.22,5578.0,193.5329,193.5824,193.0713,193.0713,5578.0
2021-03-01 12:30:00,234.28,234.53,233.63,234.0,8213.0,193.1208,193.3268,192.5849,192.8899,8213.0
2021-03-01 12:40:00,234.05,234.55,234.03,234.38,5020.0,192.9312,193.3433,192.9147,193.2032,5020.0
2021-03-01 12:50:00,234.39,234.85,234.05,234.56,7462.0,193.2114,193.5906,192.9312,193.3516,7462.0
2021-03-01 13:00:00,234.63,234.81,234.5,234.61,7252.0,193.4093,193.5576,193.3021,193.3928,7252.0
2021-03-01 13:10:00,234.61,234.79,234.31,234.55,8529.0,193.3928,193.5412,193.1455,193.3433,8529.0
2021-03-01 13:20:00,234.58,234.59,234.43,234.59,2820.0,193.368,193.3763,193.2444,193.3763,2820.0
2021-03-01 13:30:00,234.65,234.82,234.39,234.51,11526.0,193.4257,193.5659,193.2114,193.3103,11526.0
2021-03-01 13:40:00,234.45,234.88,234.33,234.83,4108.0,193.2609,193.6153,193.162,193.5741,4108.0
2021-03-01 13:50:00,234.91,235.14,234.85,234.96,6163.0,193.6401,193.8297,193.5906,193.6813,6163.0
2021-03-01 14:00:00,235.0,235.05,234.66,234.75,8544.0,193.7143,193.7555,193.434,193.5082,8544.0
2021-03-01 14:10:00,234.81,234.9,234.44,234.56,3877.0,193.5576,193.6318,193.2526,193.3516,3877.0
2021-03-01 14:20:00,234.48,234.6,234.31,234.36,3845.0,193.2856,193.3845,193.1455,193.1867,3845.0
2021-03-01 14:30:00,234.54,234.7,233.96,234.13,4786.0,193.3351,193.467,192.857,192.9971,4786.0
2021-03-01 14:40:00,234.21,234.42,233.84,233.84,6101.0,193.063,193.2362,192.7581,192.7581,6101.0
2021-03-01 14:50:00,233.84,234.11,233.63,234.11,5530.0,192.7581,192.9806,192.5849,192.9806,5530.0
2021-03-01 15:00:00,234.13,234.45,234.08,234.16,12088.0,192.9971,193.2609,192.9559,193.0218,12088.0
2021-03-01 15:10:00,234.06,234.16,233.91,234.03,21097.0,192.9394,193.0218,192.8158,192.9147,21097.0
2021-03-01 15:20:00,234.03,234.18,233.7,233.76,12127.0,192.9147,193.0383,192.6426,192.6921,12127.0
2021-03-01 15:30:00,233.79,233.9,232.8,233.01,14963.0,192.7168,192.8075,191.9008,192.0739,14963.0
2021-03-01 15:40:00,232.9,232.96,232.41,232.65,30455.0,191.9832,192.0327,191.5793,191.7771,30455.0
2021-03-01 15:50:00,232.5,232.89,231.8,231.82,48006.0,191.6535,191.975,191.0764,191.0929,48006.0
2021-03-02 09:30:00,231.26,233.81,231.26,231.74,11028.0,190.6313,192.7333,190.6313,191.027,11028.0
2021-03-02 09:40:00,231.96,232.3,230.23,230.66,4810.0,191.2083,191.4886,189.7823,190.1367,4810.0
2021-03-02 09:50:00,230.47,232.09,230.34,231.52,12375.0,189.9801,191.3155,189.8729,190.8456,12375.0
2021-03-02 10:00:00,231.15,232.3,231.15,232.27,5114.0,190.5406,191.4886,190.5406,191.4639,5114.0
2021-03-02 10:10:00,232.18,232.94,231.83,232.15,9611.0,191.3897,192.0162,191.1012,191.365,9611.0
2021-03-02 10:20:00,232.21,232.32,231.56,231.74,11631.0,191.4144,191.5051,190.8786,191.027,11631.0
2021-03-02 10:30:00,231.91,232.3,231.62,231.85,21649.0,191.1671,191.4886,190.9281,191.1177,21649.0
2021-03-02 10:40:00,231.95,231.95,231.11,231.8,12836.0,191.2001,191.2001,190.5077,191.0764,12836.0
2021-03-02 10:50:00,231.74,231.78,231.27,231.34,10271.0,191.027,191.06,190.6396,190.6973,10271.0
2021-03-02 11:00:00,231.4,232.3,231.17,232.3,12339.0,190.7467,191.4886,190.5571,191.4886,12339.0
2021-03-02 11:10:00,232.36,232.58,231.83,231.83,9504.0,191.5381,191.7194,191.1012,191.1012,9504.0
2021-03-02 11:20:00,231.72,232.34,231.61,232.12,8576.0,191.0105,191.5216,190.9198,191.3402,8576.0
2021-03-02 11:30:00,232.21,232.33,231.74,232.18,9162.0,191.4144,191.5133,191.027,191.3897,9162.0
2021-03-02 11:40:00,232.17,232.25,231.71,232.02,23729.0,191.3814,191.4474,191.0023,191.2578,23729.0
2021-03-02 11:50:00,231.97,232.16,231.72,231.9,8141.0,191.2166,191.3732,191.0105,191.1589,8141.0
2021-03-02 12:00:00,231.98,233.53,231.98,233.4,18907.0,191.2248,192.5025,191.2248,192.3954,18907.0
2021-03-02 12:10:00,233.36,233.59,233.16,233.3,19373.0,192.3624,192.552,192.1975,192.3129,19373.0
2021-03-02 12:20:00,233.3,234.72,233.25,234.18,15894.0,192.3129,193.4835,192.2717,193.0383,15894.0
2021-03-02 12:30:00,234.06,234.38,234.06,234.27,6955.0,192.9394,193.2032,192.9394,193.1125,6955.0
2021-03-02 12:40:00,234.18,234.64,234.18,234.59,2481.0,193.0383,193.4175,193.0383,193.3763,2481.0
2021-03-02 12:50:00,234.51,234.78,234.43,234.48,7055.0,193.3103,193.5329,193.2444,193.2856,7055.0
2021-03-02 13:00:00,234.51,234.54,234.19,234.39,11103.0,193.3103,193.3351,193.0466,193.2114,11103.0
2021-03-02 13:10:00,234.29,234.94,234.16,234.65,6322.0,193.129,193.6648,193.0218,193.4257,6322.0
2021-03-02 13:20:00,234.65,234.78,234.21,234.32,5749.0,193.4257,193.5329,193.063,193.1537,5749.0
2021-03-02 13:30:00,234.31,234.4,234.22,234.22,7517.0,193.1455,193.2197,193.0713,193.0713,7517.0
2021-03-02 13:40:00,234.32,234.32,233.81,234.18,6781.0,193.1537,193.1537,192.7333,193.0383,6781.0
2021-03-02 13:50:00,234.12,234.32,233.86,234.27,4626.0,192.9889,193.1537,192.7745,193.1125,4626.0
2021-03-02 14:00:00,234.32,234.47,234.12,234.47,10070.0,193.1537,193.2774,192.9889,193.2774,10070.0
2021-03-02 14:10:00,234.5,235.41,234.49,235.41,10647.0,193.3021,194.0522,193.2939,194.0522,10647.0
2021-03-02 14:20:00,235.54,235.74,235.33,235.71,4062.0,194.1594,194.3243,193.9863,194.2995,4062.0
2021-03-02 14:30:00,235.64,236.03,235.49,235.81,11634.0,194.2418,194.5633,194.1182,194.382,11634.0
2021-03-02 14:40:00,235.83,235.83,235.49,235.63,10162.0,194.3984,194.3984,194.1182,194.2336,10162.0
2021-03-02 14:50:00,235.56,235.57,234.88,235.02,15182.0,194.1759,194.1841,193.6153,193.7307,15182.0
2021-03-02 15:00:00,234.95,235.1,234.72,234.89,8067.0,193.673,193.7967,193.4835,193.6236,8067.0
2021-03-02 15:10:00,234.84,234.93,234.48,234.48,8719.0,193.5824,193.6566,193.2856,193.2856,8719.0
2021-03-02 15:20:00,234.44,234.75,233.64,233.64,8221.0,193.2526,193.5082,192.5932,192.5932,8221.0
2021-03-02 15:30:00,233.72,234.33,233.63,234.25,10324.0,192.6591,193.162,192.5849,193.096,10324.0
2021-03-02 15:40:00,234.15,234.88,234.02,234.02,23622.0,193.0136,193.6153,192.9064,192.9064,23622.0
2021-03-02 15:50:00,234.22,234.77,234.13,234.28,54101.0,193.0713,193.5247,192.9971,193.1208,54101.0
2021-03-03 09:30:00,232.98,233.98,232.2,233.05,15956.0,192.0491,192.8735,191.4062,192.1068,15956.0
2021-03-03 09:40:00,233.24,233.59,232.83,233.59,8282.0,192.2635,192.552,191.9255,192.552,8282.0
2021-03-03 09:50:00,233.5,233.64,232.28,232.89,5629.0,192.4778,192.5932,191.4721,191.975,5629.0
2021-03-03 10:00:00,232.88,233.23,232.11,232.93,7446.0,191.9667,192.2552,191.332,192.0079,7446.0
2021-03-03 10:10:00,232.83,233.21,232.59,233.2,7919.0,191.9255,192.2387,191.7277,192.2305,7919.0
2021-03-03 10:20:00,233.16,233.16,232.54,232.54,1700.0,192.1975,192.1975,191.6864,191.6864,1700.0
2021-03-03 10:30:00,232.54,232.54,231.77,232.03,16130.0,191.6864,191.6864,191.0517,191.266,16130.0
2021-03-03 10:40:00,231.99,232.25,231.57,231.69,7591.0,191.2331,191.4474,190.8869,190.9858,7591.0
2021-03-03 10:50:00,231.57,232.15,231.19,231.94,10398.0,190.8869,191.365,190.5736,191.1919,10398.0
2021-03-03 11:00:00,231.95,232.08,231.59,231.89,8255.0,191.2001,191.3073,190.9033,191.1506,8255.0
2021-03-03 11:10:00,231.88,231.94,231.67,231.82,10601.0,191.1424,191.1919,190.9693,191.0929,10601.0
2021-03-03 11:20:00,231.82,231.99,231.65,231.86,7496.0,191.0929,191.2331,190.9528,191.1259,7496.0
2021-03-03 11:30:00,231.9,232.0,231.14,231.36,9358.0,191.1589,191.2413,190.5324,190.7137,9358.0
2021-03-03 11:40:00,231.49,232.05,231.38,232.05,11916.0,190.8209,191.2825,190.7302,191.2825,11916.0
2021-03-03 11:50:00,231.95,232.5,231.95,232.34,4209.0,191.2001,191.6535,191.2001,191.5216,4209.0
2021-03-03 12:00:00,232.5,232.63,232.37,232.51,7318.0,191.6535,191.7606,191.5463,191.6617,7318.0
2021-03-03 12:10:00,232.37,232.52,232.1,232.49,5763.0,191.5463,191.67,191.3237,191.6452,5763.0
2021-03-03 12:20:00,232.57,232.88,232.57,232.68,3677.0,191.7112,191.9667,191.7112,191.8018,3677.0
2021-03-03 12:30:00,232.73,232.8,232.34,232.38,7054.0,191.8431,191.9008,191.5216,191.5546,7054.0
2021-03-03 12:40:00,232.41,232.45,232.15,232.45,5823.0,191.5793,191.6123,191.365,191.6123,5823.0
2021-03-03 12:50:00,232.49,232.67,232.36,232.47,9318.0,191.6452,191.7936,191.5381,191.6287,9318.0
2021-03-03 13:00:00,232.5,232.5,232.0,232.14,9461.0,191.6535,191.6535,191.2413,191.3567,9461.0
2021-03-03 13:10:00,232.03,232.32,231.95,232.32,5846.0,191.266,191.5051,191.2001,191.5051,5846.0
2021-03-03 13:20:00,232.51,232.72,232.46,232.56,18603.0,191.6617,191.8348,191.6205,191.7029,18603.0
2021-03-03 13:30:00,232.56,233.13,232.56,233.11,14117.0,191.7029,192.1728,191.7029,192.1563,14117.0
2021-03-03 13:40:00,233.04,233.55,233.04,233.18,8050.0,192.0986,192.519,192.0986,192.214,8050.0
2021-03-03 13:50:00,233.03,233.27,232.7,233.27,5872.0,192.0904,192.2882,191.8183,192.2882,5872.0
2021-03-03 14:00:00,233.33,233.64,232.94,233.41,6915.0,192.3377,192.5932,192.0162,192.4036,6915.0
2021-03-03 14:10:00,233.22,233.41,233.08,233.16,12289.0,192.247,192.4036,192.1316,192.1975,12289.0
2021-03-03 14:20:00,233.16,233.79,233.08,233.74,12254.0,192.1975,192.7168,192.1316,192.6756,12254.0
2021-03-03 14:30:00,233.68,233.68,232.84,232.96,8208.0,192.6262,192.6262,191.9337,192.0327,8208.0
2021-03-03 14:40:00,232.86,232.97,232.57,232.84,8699.0,191.9502,192.0409,191.7112,191.9337,8699.0
2021-03-03 14:50:00,232.97,233.13,232.56,232.56,6003.0,192.0409,192.1728,191.7029,191.7029,6003.0
2021-03-03 15:00:00,232.46,232.91,232.35,232.77,8590.0,191.6205,191.9914,191.5298,191.876,8590.0
2021-03-03 15:10:00,232.82,232.98,232.32,232.34,7998.0,191.9173,192.0491,191.5051,191.5216,7998.0
2021-03-03 15:20:00,232.39,232.4,231.99,232.08,5748.0,191.5628,191.571,191.2331,191.3073,5748.0
2021-03-03 15:30:00,232.0,232.0,230.97,231.09,13974.0,191.2413,191.2413,190.3923,190.4912,13974.0
2021-03-03 15:40:00,231.15,231.86,230.91,231.7,21555.0,190.5406,191.1259,190.3428,190.994,21555.0
2021-03-03 15:50:00,231.77,231.85,230.72,230.75,84036.0,191.0517,191.1177,190.1862,190.2109,84036.0
2021-03-04 09:30:00,231.54,231.54,229.92,231.0,12273.0,190.8621,190.8621,189.5267,190.417,12273.0
2021-03-04 09:40:00,230.8,231.27,230.61,230.72,6861.0,190.2521,190.6396,190.0955,190.1862,6861.0
2021-03-04 09:50:00,231.15,232.52,231.05,232.52,7715.0,190.5406,191.67,190.4582,191.67,7715.0
2021-03-04 10:00:00,232.65,233.0,231.73,232.35,3900.0,191.7771,192.0656,191.0187,191.5298,3900.0
2021-03-04 10:10:00,232.41,232.41,231.82,231.91,4724.0,191.5793,191.5793,191.0929,191.1671,4724.0
2021-03-04 10:20:00,231.76,231.94,231.26,231.52,6079.0,191.0435,191.1919,190.6313,190.8456,6079.0
2021-03-04 10:30:00,231.2,231.82,231.2,231.29,3918.0,190.5819,191.0929,190.5819,190.656,3918.0
2021-03-04 10:40:00,231.48,232.01,231.47,231.97,3012.0,190.8127,191.2496,190.8044,191.2166,3012.0
2021-03-04 10:50:00,231.96,232.09,231.46,231.91,5115.0,191.2083,191.3155,190.7962,191.1671,5115.0
2021-03-04 11:00:00,231.84,231.89,231.5,231.5,2710.0,191.1094,191.1506,190.8292,190.8292,2710.0
2021-03-04 11:10:00,231.89,232.52,231.78,232.52,3692.0,191.1506,191.67,191.06,191.67,3692.0
2021-03-04 11:20:00,232.61,233.51,232.61,233.51,5691.0,191.7441,192.486,191.7441,192.486,5691.0
2021-03-04 11:30:00,233.59,233.6,233.11,233.3,3751.0,192.552,192.5602,192.1563,192.3129,3751.0
2021-03-04 11:40:00,233.16,233.24,232.84,233.04,3341.0,192.1975,192.2635,191.9337,192.0986,3341.0
2021-03-04 11:50:00,232.99,233.69,232.99,233.31,4493.0,192.0574,192.6344,192.0574,192.3212,4493.0
2021-03-04 12:00:00,233.42,234.44,233.28,234.27,12041.0,192.4118,193.2526,192.2964,193.1125,12041.0
2021-03-04 12:10:00,234.28,234.28,233.7,233.73,7504.0,193.1208,193.1208,192.6426,192.6674,7504.0
2021-03-04 12:20:00,233.78,233.78,232.48,232.95,12103.0,192.7086,192.7086,191.637,192.0244,12103.0
2021-03-04 12:30:00,232.99,233.0,232.3,232.75,11724.0,192.0574,192.0656,191.4886,191.8595,11724.0
2021-03-04 12:40:00,232.76,232.83,231.79,232.09,7379.0,191.8678,191.9255,191.0682,191.3155,7379.0
2021-03-04 12:50:00,232.09,232.14,231.26,231.66,9634.0,191.3155,191.3567,190.6313,190.961,9634.0
2021-03-04 13:00:00,231.49,232.47,231.49,232.37,5773.0,190.8209,191.6287,190.8209,191.5463,5773.0
2021-03-04 13:10:00,232.24,232.81,231.95,231.95,8570.0,191.4391,191.909,191.2001,191.2001,8570.0
2021-03-04 13:20:00,231.82,232.14,231.6,232.09,4425.0,191.0929,191.3567,190.9116,191.3155,4425.0
2021-03-04 13:30:00,232.19,232.24,231.41,231.71,4875.0,191.3979,191.4391,190.755,191.0023,4875.0
2021-03-04 13:40:00,231.68,231.68,230.89,230.9,4864.0,190.9775,190.9775,190.3263,190.3346,4864.0
2021-03-04 13:50:00,230.71,230.71,230.04,230.1,8045.0,190.1779,190.1779,189.6257,189.6751,8045.0
2021-03-04 14:00:00,230.13,230.13,229.14,230.09,10498.0,189.6998,189.6998,188.8838,189.6669,10498.0
2021-03-04 14:10:00,230.17,230.67,229.63,230.53,59506.0,189.7328,190.145,189.2877,190.0296,59506.0
2021-03-04 14:20:00,230.58,230.82,230.01,230.06,25746.0,190.0708,190.2686,189.6009,189.6421,25746.0
2021-03-04 14:30:00,230.06,230.07,229.86,230.0,11303.0,189.6421,189.6504,189.4773,189.5927,11303.0
2021-03-04 14:40:00,229.96,230.55,229.96,230.39,7240.0,189.5597,190.0461,189.5597,189.9142,7240.0
2021-03-04 14:50:00,230.25,230.97,229.97,230.72,19773.0,189.7988,190.3923,189.5679,190.1862,19773.0
2021-03-04 15:00:00,230.67,230.68,229.64,229.78,7847.0,190.145,190.1532,189.2959,189.4113,7847.0
2021-03-04 15:10:00,229.61,230.11,229.47,229.76,16124.0,189.2712,189.6834,189.1558,189.3948,16124.0
2021-03-04 15:20:00,229.76,230.81,229.63,230.81,5974.0,189.3948,190.2604,189.2877,190.2604,5974.0
2021-03-04 15:30:00,230.81,231.34,230.58,231.15,10362.0,190.2604,190.6973,190.0708,190.5406,10362.0
2021-03-04 15:40:00,231.19,231.43,230.85,230.85,21260.0,190.5736,190.7715,190.2933,190.2933,21260.0
2021-03-04 15:50:00,230.91,231.43,230.42,231.22,94216.0,190.3428,190.7715,189.9389,190.5983,94216.0
2021-03-05 09:30:00,231.8,232.9,231.59,231.78,9374.0,191.0764,191.9832,190.9033,191.06,9374.0
2021-03-05 09:40:00,231.31,231.36,229.5,230.27,23489.0,190.6725,190.7137,189.1805,189.8152,23489.0
2021-03-05 09:50:00,230.16,231.28,230.08,230.96,16284.0,189.7246,190.6478,189.6586,190.384,16284.0
2021-03-05 10:00:00,230.8,231.82,230.8,231.64,3448.0,190.2521,191.0929,190.2521,190.9446,3448.0
2021-03-05 10:10:00,231.89,233.31,231.81,233.31,5127.0,191.1506,192.3212,191.0847,192.3212,5127.0
2021-03-05 10:20:00,233.3,233.3,231.93,232.25,5282.0,192.3129,192.3129,191.1836,191.4474,5282.0
2021-03-05 10:30:00,231.71,232.21,231.62,231.94,3644.0,191.0023,191.4144,190.9281,191.1919,3644.0
2021-03-05 10:40:00,232.04,232.04,230.59,230.6,6579.0,191.2743,191.2743,190.079,190.0873,6579.0
2021-03-05 10:50:00,230.48,231.08,230.27,230.66,11791.0,189.9884,190.4829,189.8152,190.1367,11791.0
2021-03-05 11:00:00,230.43,232.08,230.43,231.85,9028.0,189.9471,191.3073,189.9471,191.1177,9028.0
2021-03-05 11:10:00,232.08,232.75,231.84,231.97,12665.0,191.3073,191.8595,191.1094,191.2166,12665.0
2021-03-05 11:20:00,231.93,232.35,231.68,232.2,6068.0,191.1836,191.5298,190.9775,191.4062,6068.0
2021-03-05 11:30:00,232.16,232.4,231.48,231.65,10806.0,191.3732,191.571,190.8127,190.9528,10806.0
2021-03-05 11:40:00,231.59,232.03,231.45,231.62,7203.0,190.9033,191.266,190.7879,190.9281,7203.0
2021-03-05 11:50:00,231.63,232.49,231.43,232.28,3285.0,190.9363,191.6452,190.7715,191.4721,3285.0
2021-03-05 12:00:00,232.36,233.9,232.34,233.53,6983.0,191.5381,192.8075,191.5216,192.5025,6983.0
2021-03-05 12:10:00,233.41,233.7,233.38,233.69,4021.0,192.4036,192.6426,192.3789,192.6344,4021.0
2021-03-05 12:20:00,233.69,233.75,233.16,233.17,4556.0,192.6344,192.6839,192.1975,192.2058,4556.0
2021-03-05 12:30:00,233.23,233.23,232.62,232.86,8289.0,192.2552,192.2552,191.7524,191.9502,8289.0
2021-03-05 12:40:00,232.9,232.99,232.65,232.99,3580.0,191.9832,192.0574,191.7771,192.0574,3580.0
2021-03-05 12:50:00,232.91,233.11,232.81,232.81,4255.0,191.9914,192.1563,191.909,191.909,4255.0
2021-03-05 13:00:00,232.8,233.56,232.78,233.34,4717.0,191.9008,192.5272,191.8843,192.3459,4717.0
2021-03-05 13:10:00,233.07,233.15,232.72,232.72,2971.0,192.1233,192.1893,191.8348,191.8348,2971.0
2021-03-05 13:20:00,232.79,233.17,232.74,233.03,3435.0,191.8925,192.2058,191.8513,192.0904,3435.0
2021-03-05 13:30:00,233.05,233.52,233.05,233.16,3759.0,192.1068,192.4943,192.1068,192.1975,3759.0
2021-03-05 13:40:00,233.15,233.44,233.14,233.44,2701.0,192.1893,192.4283,192.181,192.4283,2701.0
2021-03-05 13:50:00,233.53,233.9,233.47,233.64,7691.0,192.5025,192.8075,192.4531,192.5932,7691.0
2021-03-05 14:00:00,233.72,233.91,233.41,233.46,4192.0,192.6591,192.8158,192.4036,192.4448,4192.0
2021-03-05 14:10:00,233.63,234.1,233.52,233.66,5680.0,192.5849,192.9724,192.4943,192.6097,5680.0
2021-03-05 14:20:00,233.75,234.13,233.7,233.86,4218.0,192.6839,192.9971,192.6426,192.7745,4218.0
2021-03-05 14:30:00,233.78,233.99,233.5,233.84,6899.0,192.7086,192.8817,192.4778,192.7581,6899.0
2021-03-05 14:40:00,233.72,233.77,233.43,233.6,5422.0,192.6591,192.7004,192.4201,192.5602,5422.0
2021-03-05 14:50:00,233.53,233.96,233.37,233.77,2713.0,192.5025,192.857,192.3706,192.7004,2713.0
2021-03-05 15:00:00,233.79,233.79,233.39,233.47,4859.0,192.7168,192.7168,192.3871,192.4531,4859.0
2021-03-05 15:10:00,233.47,233.67,233.24,233.49,5078.0,192.4531,192.6179,192.2635,192.4695,5078.0
2021-03-05 15:20:00,233.52,234.0,233.52,233.62,4949.0,192.4943,192.8899,192.4943,192.5767,4949.0
2021-03-05 15:30:00,233.55,234.31,233.55,234.18,9626.0,192.519,193.1455,192.519,193.0383,9626.0
2021-03-05 15:40:00,234.21,235.0,234.08,235.0,12693.0,193.063,193.7143,192.9559,193.7143,12693.0
2021-03-05 15:50:00,235.22,235.53,234.79,235.05,66193.0,193.8956,194.1511,193.5412,193.7555,66193.0
2021-03-08 09:30:00,236.23,236.23,234.53,235.37,10933.0,194.7282,194.7282,193.3268,194.0193,10933.0
2021-03-08 09:40:00,235.87,236.1,234.66,234.87,3590.0,194.4314,194.621,193.434,193.6071,3590.0
2021-03-08 09:50:00,235.22,236.79,235.19,236.0,6860.0,193.8956,195.1898,193.8709,194.5386,6860.0
2021-03-08 10:00:00,235.8,236.53,235.51,236.33,3775.0,194.3737,194.9755,194.1347,194.8106,3775.0
2021-03-08 10:10:00,236.22,237.31,236.19,236.78,8533.0,194.7199,195.6184,194.6952,195.1815,8533.0
2021-03-08 10:20:00,236.51,237.4,236.24,237.12,4148.0,194.959,195.6926,194.7364,195.4618,4148.0
2021-03-08 10:30:00,236.77,236.84,236.18,236.49,3001.0,195.1733,195.231,194.687,194.9425,3001.0
2021-03-08 10:40:00,236.44,237.38,236.22,237.1,2236.0,194.9013,195.6761,194.7199,195.4453,2236.0
2021-03-08 10:50:00,237.45,237.45,237.05,237.22,2832.0,195.7338,195.7338,195.4041,195.5442,2832.0
2021-03-08 11:00:00,237.43,237.64,236.96,237.14,2386.0,195.7173,195.8905,195.3299,195.4783,2386.0
2021-03-08 11:10:00,237.33,237.77,237.22,237.44,3059.0,195.6349,195.9976,195.5442,195.7256,3059.0
2021-03-08 11:20:00,237.54,237.97,237.5,237.77,4804.0,195.808,196.1625,195.775,195.9976,4804.0
2021-03-08 11:30:00,237.81,237.98,237.08,237.36,7348.0,196.0306,196.1707,195.4288,195.6596,7348.0
2021-03-08 11:40:00,237.23,237.81,237.16,237.75,6109.0,195.5525,196.0306,195.4948,195.9811,6109.0
2021-03-08 11:50:00,237.75,237.94,237.31,237.31,5326.0,195.9811,196.1377,195.6184,195.6184,5326.0
2021-03-08 12:00:00,237.07,237.14,236.7,237.04,5755.0,195.4206,195.4783,195.1156,195.3959,5755.0
2021-03-08 12:10:00,237.14,237.47,237.11,237.27,4956.0,195.4783,195.7503,195.4536,195.5855,4956.0
2021-03-08 12:20:00,237.43,238.07,237.43,237.95,1700.0,195.7173,196.2449,195.7173,196.146,1700.0
2021-03-08 12:30:00,238.05,238.68,237.84,238.68,2104.0,196.2284,196.7477,196.0553,196.7477,2104.0
2021-03-08 12:40:00,238.78,238.95,238.63,238.73,1974.0,196.8302,196.9703,196.7065,196.789,1974.0
2021-03-08 12:50:00,238.73,239.09,238.73,238.99,2369.0,196.789,197.0857,196.789,197.0033,2369.0
2021-03-08 13:00:00,239.08,239.7,238.87,239.52,5308.0,197.0775,197.5885,196.9044,197.4402,5308.0
2021-03-08 13:10:00,239.59,239.7,239.28,239.28,3300.0,197.4979,197.5885,197.2423,197.2423,3300.0
2021-03-08 13:20:00,239.45,239.45,238.98,239.12,2043.0,197.3825,197.3825,196.995,197.1104,2043.0
2021-03-08 13:30:00,239.07,239.67,239.07,239.64,3540.0,197.0692,197.5638,197.0692,197.5391,3540.0
2021-03-08 13:40:00,239.66,239.84,239.35,239.43,6343.0,197.5556,197.7039,197.3,197.366,6343.0
2021-03-08 13:50:00,239.26,239.44,239.19,239.26,5169.0,197.2258,197.3742,197.1681,197.2258,5169.0
2021-03-08 14:00:00,239.39,239.95,239.34,239.95,4086.0,197.333,197.7946,197.2918,197.7946,4086.0
2021-03-08 14:10:00,239.96,240.49,239.81,240.21,5368.0,197.8029,198.2398,197.6792,198.0089,5368.0
2021-03-08 14:20:00,240.21,240.21,239.84,239.97,7268.0,198.0089,198.0089,197.7039,197.8111,7268.0
2021-03-08 14:30:00,239.88,240.51,239.86,240.32,6008.0,197.7369,198.2562,197.7204,198.0996,6008.0
2021-03-08 14:40:00,240.36,240.41,239.63,239.79,7087.0,198.1326,198.1738,197.5308,197.6627,7087.0
2021-03-08 14:50:00,239.78,240.82,239.78,240.82,2234.0,197.6545,198.5118,197.6545,198.5118,2234.0
2021-03-08 15:00:00,240.59,240.59,239.94,240.26,5968.0,198.3222,198.3222,197.7864,198.0502,5968.0
2021-03-08 15:10:00,240.31,240.34,239.8,239.94,6925.0,198.0914,198.1161,197.671,197.7864,6925.0
2021-03-08 15:20:00,239.87,240.13,239.71,239.74,4999.0,197.7287,197.943,197.5968,197.6215,4999.0
2021-03-08 15:30:00,239.7,239.7,239.04,239.14,9864.0,197.5885,197.5885,197.0445,197.1269,9864.0
2021-03-08 15:40:00,239.04,239.27,238.77,239.27,17594.0,197.0445,197.2341,196.8219,197.2341,17594.0
2021-03-08 15:50:00,239.4,239.4,238.55,238.65,54685.0,197.3412,197.3412,196.6406,196.723,54685.0
2021-03-09 09:30:00,238.67,239.27,238.01,238.84,26490.0,196.7395,197.2341,196.1955,196.8796,26490.0
2021-03-09 09:40:00,239.23,240.26,238.68,240.0,7521.0,197.2011,198.0502,196.7477,197.8358,7521.0
2021-03-09 09:50:00,239.72,240.89,239.72,240.76,7912.0,197.605,198.5695,197.605,198.4623,7912.0
2021-03-09 10:00:00,240.73,242.31,240.66,241.28,8196.0,198.4376,199.74,198.3799,198.891,8196.0
2021-03-09 10:10:00,241.27,241.28,240.97,241.28,4717.0,198.8827,198.891,198.6354,198.891,4717.0
2021-03-09 10:20:00,241.4,241.41,240.5,240.69,7213.0,198.9899,198.9981,198.248,198.4046,7213.0
2021-03-09 10:30:00,240.9,241.34,240.89,241.18,6881.0,198.5777,198.9404,198.5695,198.8085,6881.0
2021-03-09 10:40:00,241.34,241.6,240.85,241.53,7751.0,198.9404,199.1547,198.5365,199.097,7751.0
2021-03-09 10:50:00,241.53,241.56,240.5,240.89,18776.0,199.097,199.1218,198.248,198.5695,18776.0
2021-03-09 11:00:00,240.81,241.13,240.63,241.13,10540.0,198.5035,198.7673,198.3552,198.7673,10540.0
2021-03-09 11:10:00,241.46,241.55,240.71,240.77,8671.0,199.0393,199.1135,198.4211,198.4706,8671.0
2021-03-09 11:20:00,240.58,240.75,239.68,239.68,3838.0,198.3139,198.4541,197.5721,197.5721,3838.0
2021-03-09 11:30:00,239.86,240.0,239.53,239.75,5150.0,197.7204,197.8358,197.4484,197.6298,5150.0
2021-03-09 11:40:00,239.62,239.77,239.49,239.49,2798.0,197.5226,197.6462,197.4154,197.4154,2798.0
2021-03-09 11:50:00,239.39,239.69,239.37,239.61,3041.0,197.333,197.5803,197.3165,197.5144,3041.0
2021-03-09 12:00:00,239.93,240.3,239.87,240.04,3330.0,197.7781,198.0831,197.7287,197.8688,3330.0
2021-03-09 12:10:00,240.11,240.69,240.1,240.58,5827.0,197.9265,198.4046,197.9183,198.3139,5827.0
2021-03-09 12:20:00,240.67,240.95,240.62,240.86,3513.0,198.3881,198.6189,198.3469,198.5448,3513.0
2021-03-09 12:30:00,240.88,240.96,240.31,240.69,3511.0,198.5612,198.6272,198.0914,198.4046,3511.0
2021-03-09 12:40:00,240.92,240.99,240.74,240.86,1543.0,198.5942,198.6519,198.4458,198.5448,1543.0
2021-03-09 12:50:00,240.9,241.29,240.79,241.16,7289.0,198.5777,198.8992,198.487,198.792,7289.0
2021-03-09 13:00:00,241.18,241.21,240.92,241.09,2783.0,198.8085,198.8333,198.5942,198.7343,2783.0
2021-03-09 13:10:00,241.16,241.6,241.06,241.43,6442.0,198.792,199.1547,198.7096,199.0146,6442.0
2021-03-09 13:20:00,241.44,241.75,241.43,241.68,3325.0,199.0229,199.2784,199.0146,199.2207,3325.0
2021-03-09 13:30:00,241.78,241.78,241.29,241.29,2462.0,199.3031,199.3031,198.8992,198.8992,2462.0
2021-03-09 13:40:00,241.32,241.75,241.32,241.37,3180.0,198.9239,199.2784,198.9239,198.9652,3180.0
2021-03-09 13:50:00,241.47,241.56,241.25,241.49,2049.0,199.0476,199.1218,198.8662,199.0641,2049.0
2021-03-09 14:00:00,241.39,241.71,241.37,241.71,4601.0,198.9816,199.2454,198.9652,199.2454,4601.0
2021-03-09 14:10:00,241.7,241.8,241.3,241.45,5242.0,199.2372,199.3196,198.9074,199.0311,5242.0
2021-03-09 14:20:00,241.48,241.77,241.48,241.77,2963.0,199.0558,199.2949,199.0558,199.2949,2963.0
2021-03-09 14:30:00,241.96,241.99,241.81,241.81,4517.0,199.4515,199.4762,199.3279,199.3279,4517.0
2021-03-09 14:40:00,241.92,241.92,241.38,241.55,2480.0,199.4185,199.4185,198.9734,199.1135,2480.0
2021-03-09 14:50:00,241.4,241.49,241.01,241.07,4028.0,198.9899,199.0641,198.6684,198.7179,4028.0
2021-03-09 15:00:00,241.25,241.25,240.87,241.06,3457.0,198.8662,198.8662,198.553,198.7096,3457.0
2021-03-09 15:10:00,241.19,241.25,240.66,240.66,3486.0,198.8168,198.8662,198.3799,198.3799,3486.0
2021-03-09 15:20:00,240.6,240.67,240.36,240.36,4342.0,198.3304,198.3881,198.1326,198.1326,4342.0
2021-03-09 15:30:00,240.44,240.62,240.15,240.55,4716.0,198.1985,198.3469,197.9595,198.2892,4716.0
2021-03-09 15:40:00,240.59,240.79,240.46,240.51,11207.0,198.3222,198.487,198.215,198.2562,11207.0
2021-03-09 15:50:00,240.49,240.65,239.94,239.95,33568.0,198.2398,198.3716,197.7864,197.7946,33568.0
2021-03-10 09:30:00,240.66,240.66,238.22,238.96,27778.0,198.3799,198.3799,196.3686,196.9786,27778.0
2021-03-10 09:40:00,239.21,239.69,238.74,238.79,8668.0,197.1846,197.5803,196.7972,196.8384,8668.0
2021-03-10 09:50:00,238.7,239.58,238.52,239.42,10316.0,196.7642,197.4896,196.6159,197.3577,10316.0
2021-03-10 10:00:00,239.58,239.59,238.86,239.23,10776.0,197.4896,197.4979,196.8961,197.2011,10776.0
2021-03-10 10:10:00,239.2,239.2,238.29,238.53,8227.0,197.1764,197.1764,196.4263,196.6241,8227.0
2021-03-10 10:20:00,238.46,239.42,238.46,239.37,6320.0,196.5664,197.3577,196.5664,197.3165,6320.0
2021-03-10 10:30:00,239.24,239.24,238.66,239.15,5254.0,197.2094,197.2094,196.7313,197.1352,5254.0
2021-03-10 10:40:00,239.33,239.68,238.82,239.31,5934.0,197.2835,197.5721,196.8631,197.2671,5934.0
2021-03-10 10:50:00,239.32,239.59,238.76,238.84,5028.0,197.2753,197.4979,196.8137,196.8796,5028.0
2021-03-10 11:00:00,238.51,238.64,237.65,237.84,4455.0,196.6076,196.7148,195.8987,196.0553,4455.0
2021-03-10 11:10:00,237.92,238.01,237.5,237.8,2600.0,196.1213,196.1955,195.775,196.0223,2600.0
2021-03-10 11:20:00,237.89,238.37,237.66,237.88,10567.0,196.0965,196.4922,195.9069,196.0883,10567.0
2021-03-10 11:30:00,237.95,238.54,237.81,237.81,5400.0,196.146,196.6323,196.0306,196.0306,5400.0
2021-03-10 11:40:00,237.98,238.04,237.59,237.82,7186.0,196.1707,196.2202,195.8492,196.0388,7186.0
2021-03-10 11:50:00,238.01,238.1,237.19,237.25,3200.0,196.1955,196.2696,195.5195,195.569,3200.0
2021-03-10 12:00:00,237.25,237.85,237.21,237.85,4201.0,195.569,196.0636,195.536,196.0636,4201.0
2021-03-10 12:10:00,238.0,238.13,237.78,237.8,2162.0,196.1872,196.2944,196.0059,196.0223,2162.0
2021-03-10 12:20:00,237.96,238.28,237.9,238.15,5145.0,196.1542,196.418,196.1048,196.3109,5145.0
2021-03-10 12:30:00,238.17,238.46,237.95,238.33,8463.0,196.3273,196.5664,196.146,196.4592,8463.0
2021-03-10 12:40:00,238.39,238.48,238.3,238.36,4000.0,196.5087,196.5829,196.4345,196.484,4000.0
2021-03-10 12:50:00,238.37,238.55,238.19,238.43,3100.0,196.4922,196.6406,196.3438,196.5417,3100.0
2021-03-10 13:00:00,238.51,238.8,238.0,238.6,3689.0,196.6076,196.8467,196.1872,196.6818,3689.0
2021-03-10 13:10:00,238.71,238.95,238.69,238.95,2001.0,196.7725,196.9703,196.756,196.9703,2001.0
2021-03-10 13:20:00,238.94,239.1,238.84,238.94,2888.0,196.9621,197.094,196.8796,196.9621,2888.0
2021-03-10 13:30:00,238.76,239.54,238.68,239.53,4281.0,196.8137,197.4567,196.7477,197.4484,4281.0
2021-03-10 13:40:00,239.54,239.65,239.44,239.65,1686.0,197.4567,197.5473,197.3742,197.5473,1686.0
2021-03-10 13:50:00,239.58,239.73,239.3,239.66,2443.0,197.4896,197.6133,197.2588,197.5556,2443.0
2021-03-10 14:00:00,239.75,239.85,239.52,239.85,1242.0,197.6298,197.7122,197.4402,197.7122,1242.0
2021-03-10 14:10:00,239.89,240.0,239.66,239.84,2679.0,197.7452,197.8358,197.5556,197.7039,2679.0
2021-03-10 14:20:00,239.97,240.06,239.82,239.95,1847.0,197.8111,197.8853,197.6875,197.7946,1847.0
2021-03-10 14:30:00,239.98,240.16,239.81,240.13,2807.0,197.8194,197.9677,197.6792,197.943,2807.0
2021-03-10 14:40:00,240.12,240.28,239.86,240.1,3799.0,197.9348,198.0666,197.7204,197.9183,3799.0
2021-03-10 14:50:00,240.15,240.15,239.41,239.53,3398.0,197.9595,197.9595,197.3495,197.4484,3398.0
2021-03-10 15:00:00,239.59,239.66,239.07,239.21,1924.0,197.4979,197.5556,197.0692,197.1846,1924.0
2021-03-10 15:10:00,239.19,239.43,239.03,239.12,3977.0,197.1681,197.366,197.0363,197.1104,3977.0
2021-03-10 15:20:00,239.21,239.76,239.21,239.57,3228.0,197.1846,197.638,197.1846,197.4814,3228.0
2021-03-10 15:30:00,239.49,239.83,239.27,239.7,14776.0,197.4154,197.6957,197.2341,197.5885,14776.0
2021-03-10 15:40:00,239.73,239.77,239.25,239.55,14518.0,197.6133,197.6462,197.2176,197.4649,14518.0
2021-03-10 15:50:00,239.62,240.2,239.6,239.83,43511.0,197.5226,198.0007,197.5061,197.6957,43511.0
2021-03-11 09:30:00,238.91,240.13,238.69,239.52,13160.0,196.9373,197.943,196.756,197.4402,13160.0
2021-03-11 09:40:00,239.42,241.16,239.39,241.16,5821.0,197.3577,198.792,197.333,198.792,5821.0
2021-03-11 09:50:00,241.39,241.8,240.51,240.54,5105.0,198.9816,199.3196,198.2562,198.281,5105.0
2021-03-11 10:00:00,240.19,240.61,239.75,240.11,11081.0,197.9925,198.3387,197.6298,197.9265,11081.0
2021-03-11 10:10:00,240.03,240.15,239.49,240.0,4271.0,197.8606,197.9595,197.4154,197.8358,4271.0
2021-03-11 10:20:00,240.15,240.39,239.98,240.39,2260.0,197.9595,198.1573,197.8194,198.1573,2260.0
2021-03-11 10:30:00,240.6,240.99,239.96,240.99,4424.0,198.3304,198.6519,197.8029,198.6519,4424.0
2021-03-11 10:40:00,240.69,240.91,240.47,240.47,2757.0,198.4046,198.586,198.2233,198.2233,2757.0
2021-03-11 10:50:00,240.39,240.8,240.24,240.37,6030.0,198.1573,198.4953,198.0337,198.1408,6030.0
2021-03-11 11:00:00,240.5,240.63,240.21,240.23,4256.0,198.248,198.3552,198.0089,198.0254,4256.0
2021-03-11 11:10:00,240.36,240.99,240.36,240.95,5843.0,198.1326,198.6519,198.1326,198.6189,5843.0
2021-03-11 11:20:00,240.96,240.98,240.37,240.54,4258.0,198.6272,198.6437,198.1408,198.281,4258.0
2021-03-11 11:30:00,240.74,240.94,240.14,240.34,6971.0,198.4458,198.6107,197.9512,198.1161,6971.0
2021-03-11 11:40:00,240.17,240.19,239.89,239.97,6538.0,197.976,197.9925,197.7452,197.8111,6538.0
2021-03-11 11:50:00,240.37,240.37,240.05,240.16,5584.0,198.1408,198.1408,197.8771,197.9677,5584.0
2021-03-11 12:00:00,240.26,240.53,240.02,240.17,5386.0,198.0502,198.2727,197.8523,197.976,5386.0
2021-03-11 12:10:00,240.03,240.16,239.84,239.98,3965.0,197.8606,197.9677,197.7039,197.8194,3965.0
2021-03-11 12:20:00,239.84,240.07,239.66,240.06,1500.0,197.7039,197.8935,197.5556,197.8853,1500.0
2021-03-11 12:30:00,240.3,240.3,239.95,239.95,3926.0,198.0831,198.0831,197.7946,197.7946,3926.0
2021-03-11 12:40:00,239.83,240.39,239.83,240.18,2018.0,197.6957,198.1573,197.6957,197.9842,2018.0
2021-03-11 12:50:00,240.37,240.78,240.35,240.72,1448.0,198.1408,198.4788,198.1243,198.4293,1448.0
2021-03-11 13:00:00,240.72,240.89,240.72,240.83,2197.0,198.4293,198.5695,198.4293,198.52,2197.0
2021-03-11 13:10:00,240.91,241.11,240.86,241.06,4346.0,198.586,198.7508,198.5448,198.7096,4346.0
2021-03-11 13:20:00,240.99,241.2,240.91,240.97,3279.0,198.6519,198.825,198.586,198.6354,3279.0
2021-03-11 13:30:00,240.92,240.92,240.56,240.69,3410.0,198.5942,198.5942,198.2975,198.4046,3410.0
2021-03-11 13:40:00,240.68,240.84,240.55,240.55,2307.0,198.3964,198.5283,198.2892,198.2892,2307.0
2021-03-11 13:50:00,240.47,241.06,240.17,240.87,17534.0,198.2233,198.7096,197.976,198.553,17534.0
2021-03-11 14:00:00,241.05,241.23,240.86,240.86,4071.0,198.7014,198.8497,198.5448,198.5448,4071.0
2021-03-11 14:10:00,240.9,240.9,240.11,240.24,7899.0,198.5777,198.5777,197.9265,198.0337,7899.0
2021-03-11 14:20:00,240.15,240.29,240.15,240.24,2301.0,197.9595,198.0749,197.9595,198.0337,2301.0
2021-03-11 14:30:00,240.26,240.33,240.0,240.0,3229.0,198.0502,198.1079,197.8358,197.8358,3229.0
2021-03-11 14:40:00,239.84,239.96,239.27,239.27,8950.0,197.7039,197.8029,197.2341,197.2341,8950.0
2021-03-11 14:50:00,239.25,239.42,238.83,239.28,7324.0,197.2176,197.3577,196.8714,197.2423,7324.0
2021-03-11 15:00:00,239.31,239.64,239.23,239.55,6015.0,197.2671,197.5391,197.2011,197.4649,6015.0
2021-03-11 15:10:00,239.6,239.86,239.46,239.86,4255.0,197.5061,197.7204,197.3907,197.7204,4255.0
2021-03-11 15:20:00,239.79,239.87,239.37,239.38,4550.0,197.6627,197.7287,197.3165,197.3248,4550.0
2021-03-11 15:30:00,239.31,239.31,238.61,239.05,11157.0,197.2671,197.2671,196.69,197.0527,11157.0
2021-03-11 15:40:00,238.9,239.14,238.66,238.66,12537.0,196.9291,197.1269,196.7313,196.7313,12537.0
2021-03-11 15:50:00,238.67,238.87,238.46,238.54,38272.0,196.7395,196.9044,196.5664,196.6323,38272.0
2021-03-12 09:30:00,238.42,239.97,238.42,239.35,12777.0,196.5334,197.8111,196.5334,197.3,12777.0
2021-03-12 09:40:00,239.68,239.68,238.96,239.62,2929.0,197.5721,197.5721,196.9786,197.5226,2929.0
2021-03-12 09:50:00,239.32,239.55,238.98,239.52,2420.0,197.2753,197.4649,196.995,197.4402,2420.0
2021-03-12 10:00:00,239.51,239.51,238.82,239.13,2078.0,197.4319,197.4319,196.8631,197.1187,2078.0
2021-03-12 10:10:00,238.97,239.15,238.77,238.93,2860.0,196.9868,197.1352,196.8219,196.9538,2860.0
2021-03-12 10:20:00,238.92,239.15,238.8,239.01,2811.0,196.9456,197.1352,196.8467,197.0198,2811.0
2021-03-12 10:30:00,239.32,239.34,238.97,239.09,2647.0,197.2753,197.2918,196.9868,197.0857,2647.0
2021-03-12 10:40:00,239.13,239.23,239.06,239.12,1514.0,197.1187,197.2011,197.061,197.1104,1514.0
2021-03-12 10:50:00,239.16,239.76,239.14,239.49,2382.0,197.1434,197.638,197.1269,197.4154,2382.0
2021-03-12 11:00:00,239.62,239.65,239.34,239.54,1645.0,197.5226,197.5473,197.2918,197.4567,1645.0
2021-03-12 11:10:00,239.57,239.57,238.89,238.9,4813.0,197.4814,197.4814,196.9208,196.9291,4813.0
2021-03-12 11:20:00,238.8,239.0,238.55,238.98,5760.0,196.8467,197.0115,196.6406,196.995,5760.0
2021-03-12 11:30:00,238.9,239.23,238.88,239.08,2375.0,196.9291,197.2011,196.9126,197.0775,2375.0
2021-03-12 11:40:00,239.24,239.43,239.2,239.36,2096.0,197.2094,197.366,197.1764,197.3083,2096.0
2021-03-12 11:50:00,239.45,239.61,239.23,239.5,3240.0,197.3825,197.5144,197.2011,197.4237,3240.0
2021-03-12 12:00:00,239.46,239.56,239.23,239.56,2000.0,197.3907,197.4731,197.2011,197.4731,2000.0
2021-03-12 12:10:00,239.57,239.82,239.44,239.79,4344.0,197.4814,197.6875,197.3742,197.6627,4344.0
2021-03-12 12:20:00,239.84,239.84,239.43,239.64,4720.0,197.7039,197.7039,197.366,197.5391,4720.0
2021-03-12 12:30:00,239.68,239.98,239.66,239.98,2054.0,197.5721,197.8194,197.5556,197.8194,2054.0
2021-03-12 12:40:00,240.06,240.28,240.0,240.09,3500.0,197.8853,198.0666,197.8358,197.91,3500.0
2021-03-12 12:50:00,240.16,240.43,240.07,240.38,36207.0,197.9677,198.1903,197.8935,198.1491,36207.0
2021-03-12 13:00:00,240.3,240.74,240.29,240.53,1696.0,198.0831,198.4458,198.0749,198.2727,1696.0
2021-03-12 13:10:00,240.62,240.83,240.49,240.77,4962.0,198.3469,198.52,198.2398,198.4706,4962.0
2021-03-12 13:20:00,240.8,240.83,240.41,240.69,3018.0,198.4953,198.52,198.1738,198.4046,3018.0
2021-03-12 13:30:00,240.81,240.86,240.55,240.79,1200.0,198.5035,198.5448,198.2892,198.487,1200.0
2021-03-12 13:40:00,240.84,241.55,240.75,241.24,5869.0,198.5283,199.1135,198.4541,198.858,5869.0
2021-03-12 13:50:00,241.17,241.8,241.12,241.79,1769.0,198.8003,199.3196,198.7591,199.3114,1769.0
2021-03-12 14:00:00,241.74,241.76,241.49,241.52,1424.0,199.2701,199.2866,199.0641,199.0888,1424.0
2021-03-12 14:10:00,241.42,241.42,241.04,241.26,2049.0,199.0064,199.0064,198.6931,198.8745,2049.0
2021-03-12 14:20:00,241.16,241.36,241.12,241.17,2542.0,198.792,198.9569,198.7591,198.8003,2542.0
2021-03-12 14:30:00,241.32,241.41,240.69,240.69,1900.0,198.9239,198.9981,198.4046,198.4046,1900.0
2021-03-12 14:40:00,240.81,240.94,240.44,240.44,2849.0,198.5035,198.6107,198.1985,198.1985,2849.0
2021-03-12 14:50:00,240.42,240.49,240.09,240.3,7967.0,198.1821,198.2398,197.91,198.0831,7967.0
2021-03-12 15:00:00,240.26,241.0,240.08,240.83,5045.0,198.0502,198.6602,197.9018,198.52,5045.0
2021-03-12 15:10:00,240.82,241.34,240.82,241.34,7820.0,198.5118,198.9404,198.5118,198.9404,7820.0
2021-03-12 15:20:00,241.28,241.87,241.24,241.65,10369.0,198.891,199.3773,198.858,199.196,10369.0
2021-03-12 15:30:00,241.69,242.68,241.68,242.55,12235.0,199.2289,200.045,199.2207,199.9378,12235.0
2021-03-12 15:40:00,242.63,242.75,242.11,242.19,20750.0,200.0038,200.1027,199.5751,199.6411,20750.0
2021-03-12 15:50:00,242.29,243.16,242.28,243.05,80634.0,199.7235,200.4407,199.7153,200.35,80634.0
2021-03-15 09:30:00,242.32,242.79,241.1,242.3,15266.0,201.3958,201.7864,200.3818,201.3792,15266.0
2021-03-15 09:40:00,242.37,242.55,241.12,241.65,6807.0,201.4374,201.587,200.3985,200.8389,6807.0
2021-03-15 09:50:00,241.25,241.64,240.39,240.71,4198.0,200.5065,200.8306,199.7917,200.0577,4198.0
2021-03-15 10:00:00,241.1,241.1,240.07,240.59,5986.0,200.3818,200.3818,199.5258,199.958,5986.0
2021-03-15 10:10:00,240.69,240.94,240.34,240.5,2573.0,200.0411,200.2489,199.7502,199.8832,2573.0
2021-03-15 10:20:00,240.21,240.48,239.99,240.37,4147.0,199.6421,199.8665,199.4593,199.7751,4147.0
2021-03-15 10:30:00,240.48,240.49,239.98,240.16,3927.0,199.8665,199.8749,199.451,199.6006,3927.0
2021-03-15 10:40:00,240.31,240.32,239.74,240.21,3117.0,199.7253,199.7336,199.2515,199.6421,3117.0
2021-03-15 10:50:00,240.15,240.72,239.83,240.15,6483.0,199.5923,200.066,199.3263,199.5923,6483.0
2021-03-15 11:00:00,240.24,240.27,239.64,240.15,6200.0,199.6671,199.692,199.1684,199.5923,6200.0
2021-03-15 11:10:00,240.18,240.71,240.05,240.49,7414.0,199.6172,200.0577,199.5092,199.8749,7414.0
2021-03-15 11:20:00,240.42,241.03,240.37,240.94,4048.0,199.8167,200.3237,199.7751,200.2489,4048.0
2021-03-15 11:30:00,240.8,241.3,240.8,241.25,6226.0,200.1325,200.5481,200.1325,200.5065,6226.0
2021-03-15 11:40:00,241.37,241.37,240.7,240.81,2505.0,200.6062,200.6062,200.0494,200.1408,2505.0
2021-03-15 11:50:00,240.94,241.47,240.92,241.31,2842.0,200.2489,200.6893,200.2322,200.5564,2842.0
2021-03-15 12:00:00,241.4,241.79,241.31,241.72,5027.0,200.6312,200.9553,200.5564,200.8971,5027.0
2021-03-15 12:10:00,241.88,242.0,241.69,241.84,1600.0,201.0301,201.1298,200.8722,200.9969,1600.0
2021-03-15 12:20:00,241.91,242.1,241.83,241.84,2857.0,201.055,201.213,200.9885,200.9969,2857.0
2021-03-15 12:30:00,242.21,242.23,241.77,242.2,2439.0,201.3044,201.321,200.9387,201.2961,2439.0
2021-03-15 12:40:00,242.43,242.71,242.38,242.67,3750.0,201.4872,201.7199,201.4457,201.6867,3750.0
2021-03-15 12:50:00,242.59,242.78,242.53,242.64,1100.0,201.6202,201.7781,201.5703,201.6618,1100.0
2021-03-15 13:00:00,242.63,242.87,242.63,242.75,2200.0,201.6534,201.8529,201.6534,201.7532,2200.0
2021-03-15 13:10:00,242.83,243.58,242.83,243.43,26561.0,201.8197,202.443,201.8197,202.3183,26561.0
2021-03-15 13:20:00,243.31,243.45,243.19,243.29,2682.0,202.2186,202.335,202.1189,202.202,2682.0
2021-03-15 13:30:00,243.17,243.51,243.12,243.12,1902.0,202.1022,202.3848,202.0607,202.0607,1902.0
2021-03-15 13:40:00,243.24,243.37,243.07,243.13,2994.0,202.1604,202.2685,202.0191,202.069,2994.0
2021-03-15 13:50:00,243.13,243.27,243.05,243.11,4224.0,202.069,202.1854,202.0025,202.0524,4224.0
2021-03-15 14:00:00,243.04,243.26,243.0,243.26,2829.0,201.9942,202.177,201.961,202.177,2829.0
2021-03-15 14:10:00,243.32,243.37,242.89,242.93,3300.0,202.2269,202.2685,201.8695,201.9028,3300.0
2021-03-15 14:20:00,242.97,243.09,242.65,242.67,3514.0,201.936,202.0358,201.6701,201.6867,3514.0
2021-03-15 14:30:00,242.73,242.73,241.86,241.88,7668.0,201.7366,201.7366,201.0135,201.0301,7668.0
2021-03-15 14:40:00,242.01,242.26,241.88,241.96,4212.0,201.1382,201.3459,201.0301,201.0966,4212.0
2021-03-15 14:50:00,241.93,242.09,241.8,241.8,3506.0,201.0717,201.2046,200.9636,200.9636,3506.0
2021-03-15 15:00:00,241.74,241.95,241.49,241.95,5807.0,200.9137,201.0883,200.706,201.0883,5807.0
2021-03-15 15:10:00,241.84,242.09,241.79,241.81,5708.0,200.9969,201.2046,200.9553,200.9719,5708.0
2021-03-15 15:20:00,241.8,242.35,241.8,242.2,7211.0,200.9636,201.4207,200.9636,201.2961,7211.0
2021-03-15 15:30:00,242.05,242.05,241.1,241.21,9336.0,201.1714,201.1714,200.3818,200.4733,9336.0
2021-03-15 15:40:00,241.2,242.23,241.03,242.2,17200.0,200.4649,201.321,200.3237,201.2961,17200.0
2021-03-15 15:50:00,242.23,243.25,242.17,242.75,111183.0,201.321,202.1687,201.2711,201.7532,111183.0
2021-03-16 09:30:00,243.07,243.07,241.66,242.28,7747.0,202.0191,202.0191,200.8473,201.3626,7747.0
2021-03-16 09:40:00,242.09,244.0,241.87,243.95,4487.0,201.2046,202.7921,201.0218,202.7505,4487.0
2021-03-16 09:50:00,244.16,244.17,243.36,243.36,1814.0,202.925,202.9334,202.2602,202.2602,1814.0
2021-03-16 10:00:00,243.34,243.34,242.58,243.07,3916.0,202.2435,202.2435,201.6119,202.0191,3916.0
2021-03-16 10:10:00,243.27,243.72,243.09,243.7,2703.0,202.1854,202.5594,202.0358,202.5427,2703.0
2021-03-16 10:20:00,243.62,244.06,243.61,243.68,2520.0,202.4762,202.8419,202.4679,202.5261,2520.0
2021-03-16 10:30:00,243.51,244.18,243.5,243.9,2103.0,202.3848,202.9417,202.3765,202.709,2103.0
2021-03-16 10:40:00,243.41,243.98,243.41,243.72,4203.0,202.3017,202.7754,202.3017,202.5594,4203.0
2021-03-16 10:50:00,243.91,244.56,243.64,244.49,5762.0,202.7173,203.2575,202.4929,203.1993,5762.0
2021-03-16 11:00:00,244.57,244.57,243.85,244.2,4539.0,203.2658,203.2658,202.6674,202.9583,4539.0
2021-03-16 11:10:00,244.18,244.61,244.13,244.34,5864.0,202.9417,203.299,202.9001,203.0746,5864.0
2021-03-16 11:20:00,244.14,244.8,244.01,244.77,5149.0,202.9084,203.457,202.8004,203.432,5149.0
2021-03-16 11:30:00,244.64,244.64,244.37,244.37,3487.0,203.324,203.324,203.0996,203.0996,3487.0
2021-03-16 11:40:00,244.19,244.26,243.55,243.99,4438.0,202.95,203.0082,202.4181,202.7838,4438.0
2021-03-16 11:50:00,243.88,244.19,243.81,243.86,4005.0,202.6923,202.95,202.6342,202.6757,4005.0
2021-03-16 12:00:00,243.78,243.89,243.59,243.88,3305.0,202.6092,202.7006,202.4513,202.6923,3305.0
2021-03-16 12:10:00,243.86,243.97,243.72,243.81,3805.0,202.6757,202.7671,202.5594,202.6342,3805.0
2021-03-16 12:20:00,243.9,244.88,243.9,244.69,5291.0,202.709,203.5235,202.709,203.3655,5291.0
2021-03-16 12:30:00,244.86,244.91,244.6,244.64,4816.0,203.5068,203.5484,203.2907,203.324,4816.0
2021-03-16 12:40:00,244.56,244.56,244.36,244.41,3255.0,203.2575,203.2575,203.0913,203.1328,3255.0
2021-03-16 12:50:00,244.34,245.01,244.32,245.0,5257.0,203.0746,203.6315,203.058,203.6232,5257.0
2021-03-16 13:00:00,244.92,245.07,244.68,245.03,5615.0,203.5567,203.6814,203.3572,203.6481,5615.0
2021-03-16 13:10:00,245.01,245.16,244.77,244.8,3703.0,203.6315,203.7562,203.432,203.457,3703.0
2021-03-16 13:20:00,244.84,245.04,244.8,245.04,3458.0,203.4902,203.6564,203.457,203.6564,3458.0
2021-03-16 13:30:00,245.2,245.2,244.85,244.85,2160.0,203.7894,203.7894,203.4985,203.4985,2160.0
2021-03-16 13:40:00,244.88,245.0,244.8,245.0,2927.0,203.5235,203.6232,203.457,203.6232,2927.0
2021-03-16 13:50:00,244.97,245.12,244.9,244.94,6504.0,203.5983,203.7229,203.5401,203.5733,6504.0
2021-03-16 14:00:00,244.93,245.21,244.86,245.15,7113.0,203.565,203.7977,203.5068,203.7479,7113.0
2021-03-16 14:10:00,245.15,245.3,244.97,244.99,6132.0,203.7479,203.8725,203.5983,203.6149,6132.0
2021-03-16 14:20:00,244.99,245.21,244.88,245.16,7513.0,203.6149,203.7977,203.5235,203.7562,7513.0
2021-03-16 14:30:00,245.3,245.47,245.16,245.43,4448.0,203.8725,204.0138,203.7562,203.9806,4448.0
2021-03-16 14:40:00,245.53,245.9,245.5,245.58,6000.0,204.0637,204.3712,204.0387,204.1052,6000.0
2021-03-16 14:50:00,245.52,245.88,245.45,245.45,3887.0,204.0554,204.3546,203.9972,203.9972,3887.0
2021-03-16 15:00:00,245.56,245.56,245.23,245.33,4628.0,204.0886,204.0886,203.8143,203.8975,4628.0
2021-03-16 15:10:00,245.18,245.37,245.13,245.24,3495.0,203.7728,203.9307,203.7312,203.8227,3495.0
2021-03-16 15:20:00,245.24,245.29,244.94,245.08,6061.0,203.8227,203.8642,203.5733,203.6897,6061.0
2021-03-16 15:30:00,245.05,245.69,244.89,245.62,13692.0,203.6647,204.1967,203.5318,204.1385,13692.0
2021-03-16 15:40:00,245.78,245.9,245.29,245.31,9791.0,204.2715,204.3712,203.8642,203.8808,9791.0
2021-03-16 15:50:00,245.26,245.68,245.2,245.2,41011.0,203.8393,204.1883,203.7894,203.7894,41011.0
2021-03-17 09:30:00,245.11,245.11,243.0,243.0,7770.0,203.7146,203.7146,201.961,201.961,7770.0
2021-03-17 09:40:00,243.04,243.95,242.75,243.6,3300.0,201.9942,202.7505,201.7532,202.4596,3300.0
2021-03-17 09:50:00,243.78,243.85,243.15,243.62,4821.0,202.6092,202.6674,202.0856,202.4762,4821.0
2021-03-17 10:00:00,243.44,243.44,242.28,242.64,2988.0,202.3266,202.3266,201.3626,201.6618,2988.0
2021-03-17 10:10:00,242.69,242.84,241.67,241.68,3287.0,201.7033,201.828,200.8556,200.8639,3287.0
2021-03-17 10:20:00,241.71,241.92,241.27,241.68,3412.0,200.8888,201.0634,200.5231,200.8639,3412.0
2021-03-17 10:30:00,241.91,242.25,241.55,241.92,3303.0,201.055,201.3376,200.7558,201.0634,3303.0
2021-03-17 10:40:00,241.73,242.6,241.72,242.6,2960.0,200.9054,201.6285,200.8971,201.6285,2960.0
2021-03-17 10:50:00,242.7,242.97,242.18,242.18,1435.0,201.7116,201.936,201.2794,201.2794,1435.0
2021-03-17 11:00:00,242.07,242.52,242.03,242.09,2273.0,201.188,201.562,201.1548,201.2046,2273.0
2021-03-17 11:10:00,242.12,242.12,241.35,241.79,2735.0,201.2296,201.2296,200.5896,200.9553,2735.0
2021-03-17 11:20:00,241.81,242.33,241.73,242.33,2001.0,200.9719,201.4041,200.9054,201.4041,2001.0
2021-03-17 11:30:00,242.5,242.5,242.06,242.31,2300.0,201.5454,201.5454,201.1797,201.3875,2300.0
2021-03-17 11:40:00,242.43,242.43,241.75,241.75,2602.0,201.4872,201.4872,200.9221,200.9221,2602.0
2021-03-17 11:50:00,241.65,242.18,241.65,242.18,1911.0,200.8389,201.2794,200.8389,201.2794,1911.0
2021-03-17 12:00:00,242.14,242.76,242.01,242.5,2545.0,201.2462,201.7615,201.1382,201.5454,2545.0
2021-03-17 12:10:00,242.44,242.73,242.29,242.3,1401.0,201.4955,201.7366,201.3709,201.3792,1401.0
2021-03-17 12:20:00,242.37,242.45,242.26,242.4,1699.0,201.4374,201.5038,201.3459,201.4623,1699.0
2021-03-17 12:30:00,242.47,242.69,242.43,242.51,2603.0,201.5205,201.7033,201.4872,201.5537,2603.0
2021-03-17 12:40:00,242.56,242.62,242.35,242.41,1261.0,201.5953,201.6451,201.4207,201.4706,1261.0
2021-03-17 12:50:00,242.42,242.5,242.02,242.13,12065.0,201.4789,201.5454,201.1465,201.2379,12065.0
2021-03-17 13:00:00,242.12,242.21,241.21,241.35,17721.0,201.2296,201.3044,200.4733,200.5896,17721.0
2021-03-17 13:10:00,241.21,241.21,240.14,240.27,6410.0,200.4733,200.4733,199.584,199.692,6410.0
2021-03-17 13:20:00,240.2,240.57,240.11,240.44,11768.0,199.6338,199.9413,199.559,199.8333,11768.0
2021-03-17 13:30:00,240.44,240.98,240.35,240.59,3067.0,199.8333,200.2821,199.7585,199.958,3067.0
2021-03-17 13:40:00,240.69,240.69,240.26,240.48,9358.0,200.0411,200.0411,199.6837,199.8665,9358.0
2021-03-17 13:50:00,240.47,240.79,240.21,240.21,12350.0,199.8582,200.1242,199.6421,199.6421,12350.0
2021-03-17 14:00:00,240.37,242.08,240.37,240.63,7185.0,199.7751,201.1963,199.7751,199.9912,7185.0
2021-03-17 14:10:00,240.79,241.03,240.52,240.7,8129.0,200.1242,200.3237,199.8998,200.0494,8129.0
2021-03-17 14:20:00,240.79,241.12,240.69,240.91,12705.0,200.1242,200.3985,200.0411,200.2239,12705.0
2021-03-17 14:30:00,240.92,241.09,240.76,241.03,8438.0,200.2322,200.3735,200.0993,200.3237,8438.0
2021-03-17 14:40:00,240.91,241.33,240.85,241.01,15669.0,200.2239,200.573,200.1741,200.307,15669.0
2021-03-17 14:50:00,240.97,241.1,240.79,240.89,10503.0,200.2738,200.3818,200.1242,200.2073,10503.0
2021-03-17 15:00:00,240.84,240.89,240.4,240.45,6990.0,200.1657,200.2073,199.8001,199.8416,6990.0
2021-03-17 15:10:00,240.63,240.67,240.27,240.28,10926.0,199.9912,200.0245,199.692,199.7003,10926.0
2021-03-17 15:20:00,240.27,240.35,239.83,240.28,19258.0,199.692,199.7585,199.3263,199.7003,19258.0
2021-03-17 15:30:00,240.42,241.95,240.42,241.75,13977.0,199.8167,201.0883,199.8167,200.9221,13977.0
2021-03-17 15:40:00,241.71,241.95,241.46,241.74,19050.0,200.8888,201.0883,200.681,200.9137,19050.0
2021-03-17 15:50:00,241.63,242.07,241.15,241.86,76995.0,200.8223,201.188,200.4234,201.0135,76995.0
2021-03-18 09:30:00,240.42,242.05,240.42,241.12,12631.0,199.8167,201.1714,199.8167,200.3985,12631.0
2021-03-18 09:40:00,240.83,241.9,240.2,240.99,5434.0,200.1574,201.0467,199.6338,200.2904,5434.0
2021-03-18 09:50:00,241.13,241.33,240.71,240.85,3256.0,200.4068,200.573,200.0577,200.1741,3256.0
2021-03-18 10:00:00,241.01,241.2,240.54,240.73,5307.0,200.307,200.4649,199.9164,200.0743,5307.0
2021-03-18 10:10:00,240.74,241.01,240.27,240.27,2119.0,200.0826,200.307,199.692,199.692,2119.0
2021-03-18 10:20:00,240.3,240.45,239.19,239.19,3839.0,199.7169,199.8416,198.7944,198.7944,3839.0
2021-03-18 10:30:00,239.16,239.16,238.55,238.69,3974.0,198.7695,198.7695,198.2625,198.3788,3974.0
2021-03-18 10:40:00,238.63,238.84,238.48,238.81,7006.0,198.329,198.5035,198.2043,198.4786,7006.0
2021-03-18 10:50:00,238.87,239.41,238.62,239.18,7311.0,198.5284,198.9773,198.3207,198.7861,7311.0
2021-03-18 11:00:00,239.22,239.22,238.45,238.53,4722.0,198.8193,198.8193,198.1794,198.2459,4722.0
2021-03-18 11:10:00,238.49,239.28,238.39,238.78,4710.0,198.2126,198.8692,198.1295,198.4536,4710.0
2021-03-18 11:20:00,238.92,239.37,238.81,239.31,5130.0,198.57,198.944,198.4786,198.8941,5130.0
2021-03-18 11:30:00,239.48,239.58,238.97,239.32,3429.0,199.0354,199.1185,198.6116,198.9025,3429.0
2021-03-18 11:40:00,239.42,240.03,239.42,239.49,5500.0,198.9856,199.4925,198.9856,199.0437,5500.0
2021-03-18 11:50:00,239.72,240.24,239.52,240.24,3490.0,199.2349,199.6671,199.0687,199.6671,3490.0
2021-03-18 12:00:00,240.13,240.42,239.8,240.42,2719.0,199.5757,199.8167,199.3014,199.8167,2719.0
2021-03-18 12:10:00,240.37,240.45,240.04,240.27,2928.0,199.7751,199.8416,199.5009,199.692,2928.0
2021-03-18 12:20:00,240.42,240.54,239.91,239.93,3277.0,199.8167,199.9164,199.3928,199.4094,3277.0
2021-03-18 12:30:00,240.03,240.36,239.95,240.13,2070.0,199.4925,199.7668,199.4261,199.5757,2070.0
2021-03-18 12:40:00,240.26,240.76,240.19,240.75,3375.0,199.6837,200.0993,199.6255,200.0909,3375.0
2021-03-18 12:50:00,240.8,240.83,240.5,240.75,4613.0,200.1325,200.1574,199.8832,200.0909,4613.0
2021-03-18 13:00:00,240.66,240.8,240.45,240.47,1850.0,200.0161,200.1325,199.8416,199.8582,1850.0
2021-03-18 13:10:00,240.37,240.41,240.05,240.21,6308.0,199.7751,199.8084,199.5092,199.6421,6308.0
2021-03-18 13:20:00,240.31,240.59,240.17,240.47,5012.0,199.7253,199.958,199.6089,199.8582,5012.0
2021-03-18 13:30:00,240.38,240.51,240.08,240.15,5518.0,199.7834,199.8915,199.5341,199.5923,5518.0
2021-03-18 13:40:00,239.99,240.1,239.78,239.98,3862.0,199.4593,199.5507,199.2848,199.451,3862.0
2021-03-18 13:50:00,239.93,240.17,239.89,239.95,3485.0,199.4094,199.6089,199.3762,199.4261,3485.0
2021-03-18 14:00:00,239.91,240.53,239.91,240.24,3248.0,199.3928,199.9081,199.3928,199.6671,3248.0
2021-03-18 14:10:00,240.25,240.39,239.97,240.07,4130.0,199.6754,199.7917,199.4427,199.5258,4130.0
2021-03-18 14:20:00,240.14,240.32,239.98,240.2,4772.0,199.584,199.7336,199.451,199.6338,4772.0
2021-03-18 14:30:00,240.13,240.52,239.72,240.1,7350.0,199.5757,199.8998,199.2349,199.5507,7350.0
2021-03-18 14:40:00,239.99,240.57,239.71,240.47,9097.0,199.4593,199.9413,199.2266,199.8582,9097.0
2021-03-18 14:50:00,240.49,241.11,240.22,240.89,9790.0,199.8749,200.3901,199.6505,200.2073,9790.0
2021-03-18 15:00:00,240.89,240.89,240.24,240.83,9792.0,200.2073,200.2073,199.6671,200.1574,9792.0
2021-03-18 15:10:00,240.78,241.27,240.7,241.26,12530.0,200.1159,200.5231,200.0494,200.5148,12530.0
2021-03-18 15:20:00,241.25,241.27,240.9,241.15,10204.0,200.5065,200.5231,200.2156,200.4234,10204.0
2021-03-18 15:30:00,241.19,241.72,241.19,241.5,9481.0,200.4566,200.8971,200.4566,200.7143,9481.0
2021-03-18 15:40:00,241.55,241.55,240.93,241.17,14787.0,200.7558,200.7558,200.2405,200.44,14787.0
2021-03-18 15:50:00,241.3,242.31,241.14,241.9,53951.0,200.5481,201.3875,200.4151,201.0467,53951.0
2021-03-19 09:30:00,242.57,243.0,241.32,241.32,137018.0,201.6036,201.961,200.5647,200.5647,137018.0
2021-03-19 09:40:00,241.24,242.47,240.99,240.99,4078.0,200.4982,201.5205,200.2904,200.2904,4078.0
2021-03-19 09:50:00,240.33,240.45,238.56,240.1,4131.0,199.7419,199.8416,198.2708,199.5507,4131.0
2021-03-19 10:00:00,240.18,240.69,240.18,240.26,1400.0,199.6172,200.0411,199.6172,199.6837,1400.0
2021-03-19 10:10:00,239.78,240.12,239.24,239.53,9488.0,199.2848,199.5673,198.836,199.077,9488.0
2021-03-19 10:20:00,239.6,240.19,239.39,239.85,9217.0,199.1352,199.6255,198.9606,199.3429,9217.0
2021-03-19 10:30:00,239.72,240.66,238.67,238.77,16360.0,199.2349,200.0161,198.3622,198.4453,16360.0
2021-03-19 10:40:00,238.91,239.57,238.91,239.42,6227.0,198.5617,199.1102,198.5617,198.9856,6227.0
2021-03-19 10:50:00,239.33,239.47,238.91,239.1,3174.0,198.9108,199.0271,198.5617,198.7196,3174.0
2021-03-19 11:00:00,238.89,239.04,238.43,238.82,4925.0,198.5451,198.6697,198.1628,198.4869,4925.0
2021-03-19 11:10:00,238.85,238.85,237.96,237.96,2679.0,198.5118,198.5118,197.7721,197.7721,2679.0
2021-03-19 11:20:00,238.0,238.5,237.75,237.77,5288.0,197.8054,198.2209,197.5976,197.6142,5288.0
2021-03-19 11:30:00,237.76,237.86,237.57,237.62,3567.0,197.6059,197.689,197.448,197.4896,3567.0
2021-03-19 11:40:00,237.6,238.18,237.6,238.18,4031.0,197.4729,197.955,197.4729,197.955,4031.0
2021-03-19 11:50:00,238.35,238.56,238.19,238.56,2643.0,198.0963,198.2708,197.9633,198.2708,2643.0
2021-03-19 12:00:00,238.4,238.54,237.98,238.5,3724.0,198.1378,198.2542,197.7888,198.2209,3724.0
2021-03-19 12:10:00,238.62,238.73,238.38,238.41,3166.0,198.3207,198.4121,198.1212,198.1461,3166.0
2021-03-19 12:20:00,238.38,238.46,237.88,237.99,4319.0,198.1212,198.1877,197.7056,197.7971,4319.0
2021-03-19 12:30:00,238.08,238.39,238.08,238.27,2209.0,197.8719,198.1295,197.8719,198.0298,2209.0
2021-03-19 12:40:00,238.24,238.36,237.84,238.03,2751.0,198.0048,198.1046,197.6724,197.8303,2751.0
2021-03-19 12:50:00,238.3,238.41,238.12,238.2,2596.0,198.0547,198.1461,197.9051,197.9716,2596.0
2021-03-19 13:00:00,238.32,238.38,237.84,238.12,3878.0,198.0713,198.1212,197.6724,197.9051,3878.0
2021-03-19 13:10:00,238.11,238.17,237.76,237.84,4104.0,197.8968,197.9467,197.6059,197.6724,4104.0
2021-03-19 13:20:00,237.97,238.16,237.8,238.05,2300.0,197.7804,197.9384,197.6392,197.8469,2300.0
2021-03-19 13:30:00,238.04,238.35,238.04,238.15,3253.0,197.8386,198.0963,197.8386,197.93,3253.0
2021-03-19 13:40:00,238.03,238.13,237.84,238.1,2324.0,197.8303,197.9134,197.6724,197.8885,2324.0
2021-03-19 13:50:00,238.14,238.42,238.14,238.22,2120.0,197.9217,198.1544,197.9217,197.9882,2120.0
2021-03-19 14:00:00,238.17,238.41,237.9,238.19,3405.0,197.9467,198.1461,197.7223,197.9633,3405.0
2021-03-19 14:10:00,238.12,238.12,237.54,237.84,4091.0,197.9051,197.9051,197.4231,197.6724,4091.0
2021-03-19 14:20:00,237.77,237.78,237.61,237.72,2506.0,197.6142,197.6225,197.4812,197.5727,2506.0
2021-03-19 14:30:00,237.71,237.9,237.44,237.9,4473.0,197.5644,197.7223,197.34,197.7223,4473.0
2021-03-19 14:40:00,237.9,238.25,237.69,237.76,6340.0,197.7223,198.0132,197.5477,197.6059,6340.0
2021-03-19 14:50:00,237.68,237.69,237.1,237.67,7534.0,197.5394,197.5477,197.0574,197.5311,7534.0
2021-03-19 15:00:00,237.66,237.66,237.32,237.5,4576.0,197.5228,197.5228,197.2402,197.3898,4576.0
2021-03-19 15:10:00,237.51,237.58,237.23,237.23,5060.0,197.3981,197.4563,197.1654,197.1654,5060.0
2021-03-19 15:20:00,237.24,237.28,236.81,236.95,5474.0,197.1737,197.207,196.8164,196.9327,5474.0
2021-03-19 15:30:00,236.98,237.26,236.64,236.64,9426.0,196.9576,197.1904,196.6751,196.6751,9426.0
2021-03-19 15:40:00,236.66,236.66,234.66,234.71,52338.0,196.6917,196.6917,195.0295,195.071,52338.0
2021-03-19 15:50:00,234.72,234.89,233.46,233.46,154903.0,195.0793,195.2206,194.0321,194.0321,154903.0
2021-03-22 09:30:00,233.46,234.63,233.0,234.59,16757.0,194.0321,195.0045,193.6498,194.9713,16757.0
2021-03-22 09:40:00,234.43,235.51,234.38,234.88,5651.0,194.8383,195.7359,194.7967,195.2123,5651.0
2021-03-22 09:50:00,234.76,235.69,233.95,235.64,8677.0,195.1126,195.8855,194.4394,195.8439,8677.0
2021-03-22 10:00:00,235.5,236.14,235.29,236.06,5735.0,195.7276,196.2595,195.5531,196.193,5735.0
2021-03-22 10:10:00,235.87,236.8,235.75,235.85,6045.0,196.0351,196.808,195.9354,196.0185,6045.0
2021-03-22 10:20:00,235.97,236.28,235.79,236.03,7407.0,196.1182,196.3759,195.9686,196.1681,7407.0
2021-03-22 10:30:00,235.84,236.59,235.84,236.35,4850.0,196.0102,196.6335,196.0102,196.434,4850.0
2021-03-22 10:40:00,236.66,237.16,236.47,236.94,6908.0,196.6917,197.1072,196.5338,196.9244,6908.0
2021-03-22 10:50:00,236.75,237.02,236.1,236.9,9772.0,196.7665,196.9909,196.2263,196.8912,9772.0
2021-03-22 11:00:00,236.92,237.71,236.9,237.4,3610.0,196.9078,197.5644,196.8912,197.3067,3610.0
2021-03-22 11:10:00,237.52,237.53,236.58,236.68,5386.0,197.4064,197.4148,196.6252,196.7083,5386.0
2021-03-22 11:20:00,236.6,236.68,235.73,235.73,4090.0,196.6418,196.7083,195.9187,195.9187,4090.0
2021-03-22 11:30:00,235.87,235.94,235.4,235.51,6008.0,196.0351,196.0933,195.6445,195.7359,6008.0
2021-03-22 11:40:00,235.61,235.77,234.99,235.33,4416.0,195.819,195.952,195.3037,195.5863,4416.0
2021-03-22 11:50:00,235.14,235.45,234.94,235.41,6945.0,195.4284,195.686,195.2622,195.6528,6945.0
2021-03-22 12:00:00,235.57,236.29,235.38,236.15,9640.0,195.7858,196.3842,195.6279,196.2678,9640.0
2021-03-22 12:10:00,236.15,236.86,236.15,236.6,9587.0,196.2678,196.8579,196.2678,196.6418,9587.0
2021-03-22 12:20:00,236.69,237.01,236.56,237.01,4560.0,196.7166,196.9826,196.6086,196.9826,4560.0
2021-03-22 12:30:00,236.95,236.98,236.25,236.33,3857.0,196.9327,196.9576,196.3509,196.4174,3857.0
2021-03-22 12:40:00,236.29,236.32,235.28,235.28,4697.0,196.3842,196.4091,195.5447,195.5447,4697.0
2021-03-22 12:50:00,235.27,235.85,235.27,235.73,4518.0,195.5364,196.0185,195.5364,195.9187,4518.0
2021-03-22 13:00:00,235.67,235.87,235.51,235.82,3359.0,195.8689,196.0351,195.7359,195.9935,3359.0
2021-03-22 13:10:00,235.85,235.92,235.66,235.84,3691.0,196.0185,196.0767,195.8606,196.0102,3691.0
2021-03-22 13:20:00,235.68,236.15,235.68,236.08,1550.0,195.8772,196.2678,195.8772,196.2096,1550.0
2021-03-22 13:30:00,236.04,236.07,235.61,235.61,5660.0,196.1764,196.2013,195.819,195.819,5660.0
2021-03-22 13:40:00,235.67,236.02,235.64,235.83,1801.0,195.8689,196.1598,195.8439,196.0019,1801.0
2021-03-22 13:50:00,235.75,236.36,235.75,236.09,4850.0,195.9354,196.4424,195.9354,196.2179,4850.0
2021-03-22 14:00:00,236.13,236.3,235.88,235.88,3455.0,196.2512,196.3925,196.0434,196.0434,3455.0
2021-03-22 14:10:00,235.99,236.36,235.92,236.35,1918.0,196.1348,196.4424,196.0767,196.434,1918.0
2021-03-22 14:20:00,236.42,236.42,236.1,236.14,2375.0,196.4922,196.4922,196.2263,196.2595,2375.0
2021-03-22 14:30:00,236.24,236.41,236.02,236.34,3472.0,196.3426,196.4839,196.1598,196.4257,3472.0
2021-03-22 14:40:00,236.48,236.79,236.35,236.48,3448.0,196.5421,196.7997,196.434,196.5421,3448.0
2021-03-22 14:50:00,236.6,236.73,236.36,236.64,2788.0,196.6418,196.7499,196.4424,196.6751,2788.0
2021-03-22 15:00:00,236.71,236.76,236.42,236.42,4963.0,196.7332,196.7748,196.4922,196.4922,4963.0
2021-03-22 15:10:00,236.37,236.65,236.37,236.57,3108.0,196.4507,196.6834,196.4507,196.6169,3108.0
2021-03-22 15:20:00,236.55,236.6,236.16,236.39,3575.0,196.6003,196.6418,196.2761,196.4673,3575.0
2021-03-22 15:30:00,236.31,236.47,236.14,236.21,5739.0,196.4008,196.5338,196.2595,196.3177,5739.0
2021-03-22 15:40:00,236.24,236.37,236.09,236.37,5805.0,196.3426,196.4507,196.2179,196.4507,5805.0
2021-03-22 15:50:00,236.37,236.94,236.14,236.7,40786.0,196.4507,196.9244,196.2595,196.7249,40786.0
2021-03-23 09:30:00,237.42,238.29,236.86,236.87,14433.0,197.3233,198.0464,196.8579,196.8662,14433.0
2021-03-23 09:40:00,236.72,237.64,236.72,237.32,5617.0,196.7416,197.5062,196.7416,197.2402,5617.0
2021-03-23 09:50:00,237.68,238.87,237.66,238.31,9217.0,197.5394,198.5284,197.5228,198.063,9217.0
2021-03-23 10:00:00,238.38,238.77,238.26,238.77,5483.0,198.1212,198.4453,198.0215,198.4453,5483.0
2021-03-23 10:10:00,238.74,239.22,238.62,238.89,3508.0,198.4204,198.8193,198.3207,198.5451,3508.0
2021-03-23 10:20:00,239.13,239.97,239.11,239.82,3077.0,198.7445,199.4427,198.7279,199.318,3077.0
2021-03-23 10:30:00,239.74,239.85,239.4,239.6,8285.0,199.2515,199.3429,198.9689,199.1352,8285.0
2021-03-23 10:40:00,239.44,239.64,239.22,239.64,4037.0,199.0022,199.1684,198.8193,199.1684,4037.0
2021-03-23 10:50:00,239.46,240.32,239.43,239.47,4392.0,199.0188,199.7336,198.9939,199.0271,4392.0
2021-03-23 11:00:00,239.65,240.34,239.31,239.8,6377.0,199.1767,199.7502,198.8941,199.3014,6377.0
2021-03-23 11:10:00,239.72,240.14,239.72,239.82,6972.0,199.2349,199.584,199.2349,199.318,6972.0
2021-03-23 11:20:00,239.82,240.26,239.82,239.84,4516.0,199.318,199.6837,199.318,199.3346,4516.0
2021-03-23 11:30:00,239.93,240.22,239.74,240.08,3620.0,199.4094,199.6505,199.2515,199.5341,3620.0
2021-03-23 11:40:00,240.23,240.71,240.23,240.38,2600.0,199.6588,200.0577,199.6588,199.7834,2600.0
2021-03-23 11:50:00,240.29,240.68,240.24,240.57,3126.0,199.7086,200.0328,199.6671,199.9413,3126.0
2021-03-23 12:00:00,240.55,240.96,240.47,240.69,4150.0,199.9247,200.2655,199.8582,200.0411,4150.0
2021-03-23 12:10:00,240.99,241.29,240.99,241.1,2282.0,200.2904,200.5397,200.2904,200.3818,2282.0
2021-03-23 12:20:00,241.27,241.48,241.25,241.33,3323.0,200.5231,200.6977,200.5065,200.573,3323.0
2021-03-23 12:30:00,241.37,241.49,241.17,241.33,3610.0,200.6062,200.706,200.44,200.573,3610.0
2021-03-23 12:40:00,241.39,241.67,241.1,241.67,4174.0,200.6229,200.8556,200.3818,200.8556,4174.0
2021-03-23 12:50:00,241.75,242.0,241.75,241.87,3628.0,200.9221,201.1298,200.9221,201.0218,3628.0
2021-03-23 13:00:00,241.94,242.03,241.63,241.69,4359.0,201.08,201.1548,200.8223,200.8722,4359.0
2021-03-23 13:10:00,241.76,241.98,241.7,241.93,2361.0,200.9304,201.1132,200.8805,201.0717,2361.0
2021-03-23 13:20:00,241.93,241.93,241.69,241.91,5042.0,201.0717,201.0717,200.8722,201.055,5042.0
2021-03-23 13:30:00,242.01,242.02,241.55,241.59,12229.0,201.1382,201.1465,200.7558,200.7891,12229.0
2021-03-23 13:40:00,241.71,241.71,241.5,241.68,6795.0,200.8888,200.8888,200.7143,200.8639,6795.0
2021-03-23 13:50:00,241.72,241.76,241.56,241.7,2617.0,200.8971,200.9304,200.7641,200.8805,2617.0
2021-03-23 14:00:00,241.65,241.7,241.42,241.63,4800.0,200.8389,200.8805,200.6478,200.8223,4800.0
2021-03-23 14:10:00,241.67,241.71,241.52,241.71,7668.0,200.8556,200.8888,200.7309,200.8888,7668.0
2021-03-23 14:20:00,241.7,241.76,241.51,241.67,4051.0,200.8805,200.9304,200.7226,200.8556,4051.0
2021-03-23 14:30:00,241.7,242.71,241.56,242.71,12952.0,200.8805,201.7199,200.7641,201.7199,12952.0
2021-03-23 14:40:00,242.7,243.29,242.4,243.03,16220.0,201.7116,202.202,201.4623,201.9859,16220.0
2021-03-23 14:50:00,243.03,243.11,242.8,243.11,12976.0,201.9859,202.0524,201.7947,202.0524,12976.0
2021-03-23 15:00:00,242.94,243.07,242.64,242.64,17168.0,201.9111,202.0191,201.6618,201.6618,17168.0
2021-03-23 15:10:00,242.65,242.84,242.19,242.44,15093.0,201.6701,201.828,201.2878,201.4955,15093.0
2021-03-23 15:20:00,242.4,242.43,241.68,241.98,13561.0,201.4623,201.4872,200.8639,201.1132,13561.0
2021-03-23 15:30:00,242.01,242.16,241.34,241.76,19831.0,201.1382,201.2628,200.5813,200.9304,19831.0
2021-03-23 15:40:00,241.81,241.99,241.41,241.84,21576.0,200.9719,201.1215,200.6395,200.9969,21576.0
2021-03-23 15:50:00,241.7,243.1,241.28,242.9,80298.0,200.8805,202.0441,200.5314,201.8778,80298.0
2021-03-24 09:30:00,241.6,242.19,240.2,240.45,11260.0,200.7974,201.2878,199.6338,199.8416,11260.0
2021-03-24 09:40:00,240.76,241.43,240.43,241.23,9832.0,200.0993,200.6561,199.825,200.4899,9832.0
2021-03-24 09:50:00,241.17,242.24,241.17,242.08,6650.0,200.44,201.3293,200.44,201.1963,6650.0
2021-03-24 10:00:00,241.81,241.94,240.98,241.08,6713.0,200.9719,201.08,200.2821,200.3652,6713.0
2021-03-24 10:10:00,241.04,241.14,240.17,240.47,5761.0,200.332,200.4151,199.6089,199.8582,5761.0
2021-03-24 10:20:00,240.51,240.66,240.44,240.59,1100.0,199.8915,200.0161,199.8333,199.958,1100.0
2021-03-24 10:30:00,240.75,241.24,240.62,240.84,5922.0,200.0909,200.4982,199.9829,200.1657,5922.0
2021-03-24 10:40:00,240.98,241.43,240.94,241.33,5212.0,200.2821,200.6561,200.2489,200.573,5212.0
2021-03-24 10:50:00,241.46,241.88,241.13,241.78,4321.0,200.681,201.0301,200.4068,200.947,4321.0
2021-03-24 11:00:00,241.88,242.8,241.78,242.79,3826.0,201.0301,201.7947,200.947,201.7864,3826.0
2021-03-24 11:10:00,242.65,242.65,242.13,242.36,7979.0,201.6701,201.6701,201.2379,201.429,7979.0
2021-03-24 11:20:00,242.24,242.34,241.22,241.22,3906.0,201.3293,201.4124,200.4816,200.4816,3906.0
2021-03-24 11:30:00,241.35,241.78,241.35,241.78,5499.0,200.5896,200.947,200.5896,200.947,5499.0
2021-03-24 11:40:00,241.73,242.26,241.7,242.1,3800.0,200.9054,201.3459,200.8805,201.213,3800.0
2021-03-24 11:50:00,242.27,242.53,241.74,242.04,6461.0,201.3542,201.5703,200.9137,201.1631,6461.0
2021-03-24 12:00:00,242.08,242.26,241.91,241.91,7845.0,201.1963,201.3459,201.055,201.055,7845.0
2021-03-24 12:10:00,241.7,241.7,241.17,241.32,3880.0,200.8805,200.8805,200.44,200.5647,3880.0
2021-03-24 12:20:00,241.32,241.93,241.24,241.81,5621.0,200.5647,201.0717,200.4982,200.9719,5621.0
2021-03-24 12:30:00,241.66,242.11,241.61,242.06,2742.0,200.8473,201.2213,200.8057,201.1797,2742.0
2021-03-24 12:40:00,241.99,242.0,241.69,241.7,2064.0,201.1215,201.1298,200.8722,200.8805,2064.0
2021-03-24 12:50:00,241.52,241.86,241.48,241.56,3154.0,200.7309,201.0135,200.6977,200.7641,3154.0
2021-03-24 13:00:00,241.44,241.54,241.23,241.24,12287.0,200.6644,200.7475,200.4899,200.4982,12287.0
2021-03-24 13:10:00,241.29,241.43,241.01,241.28,10106.0,200.5397,200.6561,200.307,200.5314,10106.0
2021-03-24 13:20:00,241.11,241.26,240.91,241.03,3530.0,200.3901,200.5148,200.2239,200.3237,3530.0
2021-03-24 13:30:00,240.96,241.08,240.4,240.76,3602.0,200.2655,200.3652,199.8001,200.0993,3602.0
2021-03-24 13:40:00,240.96,241.35,240.82,241.35,4413.0,200.2655,200.5896,200.1491,200.5896,4413.0
2021-03-24 13:50:00,241.4,241.4,240.82,241.26,4314.0,200.6312,200.6312,200.1491,200.5148,4314.0
2021-03-24 14:00:00,241.19,241.54,241.12,241.41,3511.0,200.4566,200.7475,200.3985,200.6395,3511.0
2021-03-24 14:10:00,241.65,242.23,241.65,242.23,3201.0,200.8389,201.321,200.8389,201.321,3201.0
2021-03-24 14:20:00,242.12,242.27,241.92,242.06,4570.0,201.2296,201.3542,201.0634,201.1797,4570.0
2021-03-24 14:30:00,242.13,242.42,241.96,242.42,4369.0,201.2379,201.4789,201.0966,201.4789,4369.0
2021-03-24 14:40:00,242.32,242.75,242.29,242.75,5150.0,201.3958,201.7532,201.3709,201.7532,5150.0
2021-03-24 14:50:00,242.66,242.66,241.93,242.1,5328.0,201.6784,201.6784,201.0717,201.213,5328.0
2021-03-24 15:00:00,241.97,242.43,241.82,242.04,6217.0,201.1049,201.4872,200.9802,201.1631,6217.0
2021-03-24 15:10:00,242.06,242.08,241.53,242.03,5172.0,201.1797,201.1963,200.7392,201.1548,5172.0
2021-03-24 15:20:00,241.84,241.91,241.62,241.69,9919.0,200.9969,201.055,200.814,200.8722,9919.0
2021-03-24 15:30:00,241.67,241.94,241.41,241.76,13191.0,200.8556,201.08,200.6395,200.9304,13191.0
2021-03-24 15:40:00,241.82,241.91,241.4,241.63,16837.0,200.9802,201.055,200.6312,200.8223,16837.0
2021-03-24 15:50:00,241.53,241.53,240.96,241.02,53102.0,200.7392,200.7392,200.2655,200.3153,53102.0
2021-03-25 09:30:00,242.39,242.39,239.76,239.76,17049.0,201.454,201.454,199.2681,199.2681,17049.0
2021-03-25 09:40:00,239.66,239.84,238.1,238.71,10452.0,199.185,199.3346,197.8885,198.3955,10452.0
2021-03-25 09:50:00,238.48,238.91,237.73,238.06,6219.0,198.2043,198.5617,197.581,197.8552,6219.0
2021-03-25 10:00:00,238.04,238.9,237.51,238.68,5305.0,197.8386,198.5534,197.3981,198.3705,5305.0
2021-03-25 10:10:00,238.66,239.71,238.33,239.01,9854.0,198.3539,199.2266,198.0796,198.6448,9854.0
2021-03-25 10:20:00,239.04,239.22,238.22,238.23,4824.0,198.6697,198.8193,197.9882,197.9965,4824.0
2021-03-25 10:30:00,238.24,239.45,238.06,239.03,4541.0,198.0048,199.0105,197.8552,198.6614,4541.0
2021-03-25 10:40:00,239.18,241.66,239.11,241.66,5202.0,198.7861,200.8473,198.7279,200.8473,5202.0
2021-03-25 10:50:00,241.68,242.16,241.51,241.77,14576.0,200.8639,201.2628,200.7226,200.9387,14576.0
2021-03-25 11:00:00,241.77,242.09,241.49,241.69,13715.0,200.9387,201.2046,200.706,200.8722,13715.0
2021-03-25 11:10:00,241.75,242.16,241.71,242.07,8562.0,200.9221,201.2628,200.8888,201.188,8562.0
2021-03-25 11:20:00,242.21,242.5,242.03,242.33,4160.0,201.3044,201.5454,201.1548,201.4041,4160.0
2021-03-25 11:30:00,242.28,242.36,241.49,241.49,3926.0,201.3626,201.429,200.706,200.706,3926.0
2021-03-25 11:40:00,241.43,241.56,241.26,241.45,1625.0,200.6561,200.7641,200.5148,200.6727,1625.0
2021-03-25 11:50:00,241.62,242.01,241.35,241.35,7052.0,200.814,201.1382,200.5896,200.5896,7052.0
2021-03-25 12:00:00,241.29,241.29,240.78,240.84,3581.0,200.5397,200.5397,200.1159,200.1657,3581.0
2021-03-25 12:10:00,240.92,241.09,240.76,241.0,4161.0,200.2322,200.3735,200.0993,200.2987,4161.0
2021-03-25 12:20:00,241.08,241.08,240.55,240.55,3310.0,200.3652,200.3652,199.9247,199.9247,3310.0
2021-03-25 12:30:00,240.17,240.99,240.17,240.99,3308.0,199.6089,200.2904,199.6089,200.2904,3308.0
2021-03-25 12:40:00,240.82,241.11,240.21,240.21,3800.0,200.1491,200.3901,199.6421,199.6421,3800.0
2021-03-25 12:50:00,240.05,240.61,239.99,240.61,8441.0,199.5092,199.9746,199.4593,199.9746,8441.0
2021-03-25 13:00:00,240.68,241.02,240.49,240.54,4300.0,200.0328,200.3153,199.8749,199.9164,4300.0
2021-03-25 13:10:00,240.4,240.94,240.4,240.7,3841.0,199.8001,200.2489,199.8001,200.0494,3841.0
2021-03-25 13:20:00,240.91,241.22,240.66,241.18,3102.0,200.2239,200.4816,200.0161,200.4483,3102.0
2021-03-25 13:30:00,241.26,241.49,241.14,241.49,2403.0,200.5148,200.706,200.4151,200.706,2403.0
2021-03-25 13:40:00,241.55,241.55,241.23,241.48,3275.0,200.7558,200.7558,200.4899,200.6977,3275.0
2021-03-25 13:50:00,241.42,241.57,241.4,241.41,2175.0,200.6478,200.7725,200.6312,200.6395,2175.0
2021-03-25 14:00:00,241.46,241.46,240.59,240.73,4712.0,200.681,200.681,199.958,200.0743,4712.0
2021-03-25 14:10:00,240.76,240.94,240.53,240.59,4216.0,200.0993,200.2489,199.9081,199.958,4216.0
2021-03-25 14:20:00,240.64,241.04,240.63,240.95,6376.0,199.9995,200.332,199.9912,200.2572,6376.0
2021-03-25 14:30:00,240.88,241.09,240.79,241.01,7653.0,200.199,200.3735,200.1242,200.307,7653.0
2021-03-25 14:40:00,240.96,241.09,240.86,241.09,5984.0,200.2655,200.3735,200.1824,200.3735,5984.0
2021-03-25 14:50:00,241.05,241.07,240.8,240.87,7438.0,200.3403,200.3569,200.1325,200.1907,7438.0
2021-03-25 15:00:00,240.86,241.03,240.78,240.99,5202.0,200.1824,200.3237,200.1159,200.2904,5202.0
2021-03-25 15:10:00,241.0,241.44,240.95,241.27,6380.0,200.2987,200.6644,200.2572,200.5231,6380.0
2021-03-25 15:20:00,241.46,241.83,241.33,241.83,6363.0,200.681,200.9885,200.573,200.9885,6363.0
2021-03-25 15:30:00,241.69,242.09,241.66,241.74,12775.0,200.8722,201.2046,200.8473,200.9137,12775.0
2021-03-25 15:40:00,241.74,241.78,241.18,241.44,14327.0,200.9137,200.947,200.4483,200.6644,14327.0
2021-03-25 15:50:00,241.47,241.91,241.01,241.46,55329.0,200.6893,201.055,200.307,200.681,55329.0
2021-03-26 09:30:00,241.97,243.57,241.03,242.24,15481.0,201.1049,202.4347,200.3237,201.3293,15481.0
2021-03-26 09:40:00,242.24,243.2,241.33,241.59,5768.0,201.3293,202.1272,200.573,200.7891,5768.0
2021-03-26 09:50:00,241.54,242.64,241.35,242.64,8105.0,200.7475,201.6618,200.5896,201.6618,8105.0
2021-03-26 10:00:00,243.2,243.34,242.37,242.37,9939.0,202.1272,202.2435,201.4374,201.4374,9939.0
2021-03-26 10:10:00,242.45,242.57,241.23,241.28,7935.0,201.5038,201.6036,200.4899,200.5314,7935.0
2021-03-26 10:20:00,241.23,241.34,240.26,240.26,5004.0,200.4899,200.5813,199.6837,199.6837,5004.0
2021-03-26 10:30:00,240.16,240.36,239.83,240.24,5134.0,199.6006,199.7668,199.3263,199.6671,5134.0
2021-03-26 10:40:00,240.17,241.15,240.07,241.15,4266.0,199.6089,200.4234,199.5258,200.4234,4266.0
2021-03-26 10:50:00,241.16,241.42,240.93,241.27,3169.0,200.4317,200.6478,200.2405,200.5231,3169.0
2021-03-26 11:00:00,241.61,241.8,241.26,241.38,4395.0,200.8057,200.9636,200.5148,200.6145,4395.0
2021-03-26 11:10:00,241.36,241.72,241.34,241.36,5496.0,200.5979,200.8971,200.5813,200.5979,5496.0
2021-03-26 11:20:00,241.22,241.72,241.18,241.53,5204.0,200.4816,200.8971,200.4483,200.7392,5204.0
2021-03-26 11:30:00,241.62,241.88,241.17,241.38,4082.0,200.814,201.0301,200.44,200.6145,4082.0
2021-03-26 11:40:00,241.6,241.76,241.24,241.76,2842.0,200.7974,200.9304,200.4982,200.9304,2842.0
2021-03-26 11:50:00,241.67,242.08,241.65,241.92,2737.0,200.8556,201.1963,200.8389,201.0634,2737.0
2021-03-26 12:00:00,241.92,242.3,241.75,242.3,3746.0,201.0634,201.3792,200.9221,201.3792,3746.0
2021-03-26 12:10:00,242.22,242.27,241.82,241.85,3575.0,201.3127,201.3542,200.9802,201.0052,3575.0
2021-03-26 12:20:00,241.96,241.96,241.39,241.59,5552.0,201.0966,201.0966,200.6229,200.7891,5552.0
2021-03-26 12:30:00,241.68,242.13,241.66,241.99,4157.0,200.8639,201.2379,200.8473,201.1215,4157.0
2021-03-26 12:40:00,242.01,242.87,242.01,242.85,4505.0,201.1382,201.8529,201.1382,201.8363,4505.0
2021-03-26 12:50:00,242.76,242.76,242.42,242.53,5873.0,201.7615,201.7615,201.4789,201.5703,5873.0
2021-03-26 13:00:00,242.45,242.69,242.18,242.69,4441.0,201.5038,201.7033,201.2794,201.7033,4441.0
2021-03-26 13:10:00,242.62,242.62,242.37,242.44,4001.0,201.6451,201.6451,201.4374,201.4955,4001.0
2021-03-26 13:20:00,242.35,243.14,242.35,243.14,2523.0,201.4207,202.0773,201.4207,202.0773,2523.0
2021-03-26 13:30:00,243.18,243.18,241.97,242.62,6809.0,202.1106,202.1106,201.1049,201.6451,6809.0
2021-03-26 13:40:00,242.68,242.88,242.39,242.6,3860.0,201.695,201.8612,201.454,201.6285,3860.0
2021-03-26 13:50:00,242.71,242.77,242.46,242.51,4491.0,201.7199,201.7698,201.5122,201.5537,4491.0
2021-03-26 14:00:00,242.55,242.57,241.95,242.25,9008.0,201.587,201.6036,201.0883,201.3376,9008.0
2021-03-26 14:10:00,242.56,243.03,242.48,243.03,4474.0,201.5953,201.9859,201.5288,201.9859,4474.0
2021-03-26 14:20:00,243.1,243.28,242.81,242.95,8998.0,202.0441,202.1937,201.803,201.9194,8998.0
2021-03-26 14:30:00,242.95,242.95,242.45,242.66,8400.0,201.9194,201.9194,201.5038,201.6784,8400.0
2021-03-26 14:40:00,242.67,243.26,242.67,242.74,7747.0,201.6867,202.177,201.6867,201.7449,7747.0
2021-03-26 14:50:00,242.96,243.18,242.53,242.53,6994.0,201.9277,202.1106,201.5703,201.5703,6994.0
2021-03-26 15:00:00,242.79,242.91,242.43,242.84,6301.0,201.7864,201.8862,201.4872,201.828,6301.0
2021-03-26 15:10:00,242.85,243.21,242.71,243.08,5744.0,201.8363,202.1355,201.7199,202.0274,5744.0
2021-03-26 15:20:00,243.17,243.26,242.52,242.88,10352.0,202.1022,202.177,201.562,201.8612,10352.0
2021-03-26 15:30:00,242.78,244.12,242.74,243.83,11011.0,201.7781,202.8918,201.7449,202.6508,11011.0
2021-03-26 15:40:00,243.87,243.87,243.07,243.36,13857.0,202.684,202.684,202.0191,202.2602,13857.0
2021-03-26 15:50:00,243.38,244.83,243.25,244.49,65254.0,202.2768,203.4819,202.1687,203.1993,65254.0
2021-03-29 09:30:00,243.94,245.78,243.94,245.7,12421.0,202.7422,204.2715,202.7422,204.205,12421.0
2021-03-29 09:40:00,245.48,245.67,243.71,244.69,7193.0,204.0221,204.18,202.551,203.3655,7193.0
2021-03-29 09:50:00,244.69,244.69,242.75,243.42,5097.0,203.3655,203.3655,201.7532,202.31,5097.0
2021-03-29 10:00:00,243.15,244.08,242.94,243.43,9074.0,202.0856,202.8586,201.9111,202.3183,9074.0
2021-03-29 10:10:00,242.89,243.47,242.09,242.14,6160.0,201.8695,202.3516,201.2046,201.2462,6160.0
2021-03-29 10:20:00,242.11,243.32,241.96,242.93,6399.0,201.2213,202.2269,201.0966,201.9028,6399.0
2021-03-29 10:30:00,242.96,242.96,242.35,242.93,4561.0,201.9277,201.9277,201.4207,201.9028,4561.0
2021-03-29 10:40:00,243.09,243.85,242.97,243.85,4340.0,202.0358,202.6674,201.936,202.6674,4340.0
2021-03-29 10:50:00,243.73,244.06,243.59,243.96,8509.0,202.5677,202.8419,202.4513,202.7588,8509.0
2021-03-29 11:00:00,244.03,244.45,244.02,244.32,3736.0,202.817,203.1661,202.8087,203.058,3736.0
2021-03-29 11:10:00,244.35,245.68,244.35,245.48,3546.0,203.083,204.1883,203.083,204.0221,3546.0
2021-03-29 11:20:00,245.48,245.91,244.97,245.7,9647.0,204.0221,204.3795,203.5983,204.205,9647.0
2021-03-29 11:30:00,245.85,245.85,245.31,245.65,6534.0,204.3296,204.3296,203.8808,204.1634,6534.0
2021-03-29 11:40:00,245.53,245.81,245.04,245.68,5764.0,204.0637,204.2964,203.6564,204.1883,5764.0
2021-03-29 11:50:00,245.7,246.1,245.49,246.1,4460.0,204.205,204.5374,204.0304,204.5374,4460.0
2021-03-29 12:00:00,246.23,246.23,245.75,246.01,7446.0,204.6455,204.6455,204.2465,204.4626,7446.0
2021-03-29 12:10:00,246.02,246.36,245.95,246.36,5630.0,204.4709,204.7535,204.4127,204.7535,5630.0
2021-03-29 12:20:00,246.28,246.82,246.18,246.77,7036.0,204.687,205.1358,204.6039,205.0943,7036.0
2021-03-29 12:30:00,246.65,247.25,246.44,247.2,11496.0,204.9945,205.4932,204.82,205.4516,11496.0
2021-03-29 12:40:00,247.2,247.7,246.92,247.51,8973.0,205.4516,205.8672,205.2189,205.7093,8973.0
2021-03-29 12:50:00,247.71,247.92,247.03,247.03,5573.0,205.8755,206.05,205.3103,205.3103,5573.0
2021-03-29 13:00:00,247.12,247.12,246.56,246.6,8760.0,205.3851,205.3851,204.9197,204.953,8760.0
2021-03-29 13:10:00,246.73,247.02,246.52,246.8,6522.0,205.061,205.302,204.8865,205.1192,6522.0
2021-03-29 13:20:00,246.8,247.73,246.65,247.73,6019.0,205.1192,205.8921,204.9945,205.8921,6019.0
2021-03-29 13:30:00,247.73,248.37,247.54,248.37,11721.0,205.8921,206.424,205.7342,206.424,11721.0
2021-03-29 13:40:00,248.4,248.75,248.12,248.62,6601.0,206.449,206.7399,206.2163,206.6318,6601.0
2021-03-29 13:50:00,248.56,248.56,248.17,248.46,6994.0,206.582,206.582,206.2578,206.4988,6994.0
2021-03-29 14:00:00,248.41,248.73,247.9,248.61,10475.0,206.4573,206.7232,206.0334,206.6235,10475.0
2021-03-29 14:10:00,248.58,248.88,248.36,248.75,20289.0,206.5986,206.8479,206.4157,206.7399,20289.0
2021-03-29 14:20:00,248.81,249.03,248.65,248.72,14098.0,206.7897,206.9726,206.6568,206.7149,14098.0
2021-03-29 14:30:00,248.72,249.19,248.53,249.19,11040.0,206.7149,207.1056,206.557,207.1056,11040.0
2021-03-29 14:40:00,249.32,249.61,249.15,249.56,22117.0,207.2136,207.4546,207.0723,207.4131,22117.0
2021-03-29 14:50:00,249.53,250.16,249.3,250.0,23291.0,207.3881,207.9117,207.197,207.7788,23291.0
2021-03-29 15:00:00,249.94,249.94,248.54,248.75,15300.0,207.7289,207.7289,206.5653,206.7399,15300.0
2021-03-29 15:10:00,248.79,249.24,248.43,249.08,14629.0,206.7731,207.1471,206.4739,207.0141,14629.0
2021-03-29 15:20:00,249.01,249.2,248.51,248.59,16480.0,206.956,207.1139,206.5404,206.6069,16480.0
2021-03-29 15:30:00,248.64,248.85,248.22,248.48,12257.0,206.6484,206.823,206.2994,206.5155,12257.0
2021-03-29 15:40:00,248.42,248.58,248.06,248.58,24450.0,206.4656,206.5986,206.1664,206.5986,24450.0
2021-03-29 15:50:00,248.48,248.78,247.87,247.99,77577.0,206.5155,206.7648,206.0085,206.1082,77577.0
2021-03-30 09:30:00,248.29,248.88,247.05,247.83,10399.0,206.3576,206.8479,205.327,205.9752,10399.0
2021-03-30 09:40:00,247.57,248.56,247.56,247.84,4733.0,205.7592,206.582,205.7508,205.9836,4733.0
2021-03-30 09:50:00,247.86,248.84,246.86,246.86,4220.0,206.0002,206.8147,205.1691,205.1691,4220.0
2021-03-30 10:00:00,246.68,247.14,246.62,246.85,4060.0,205.0195,205.4018,204.9696,205.1607,4060.0
2021-03-30 10:10:00,246.86,247.43,246.82,247.25,4107.0,205.1691,205.6428,205.1358,205.4932,4107.0
2021-03-30 10:20:00,247.33,247.85,247.12,247.85,2200.0,205.5597,205.9919,205.3851,205.9919,2200.0
2021-03-30 10:30:00,247.98,247.98,247.16,247.16,3302.0,206.0999,206.0999,205.4184,205.4184,3302.0
2021-03-30 10:40:00,247.17,247.99,247.17,247.6,6098.0,205.4267,206.1082,205.4267,205.7841,6098.0
2021-03-30 10:50:00,247.65,247.72,247.09,247.18,5431.0,205.8256,205.8838,205.3602,205.435,5431.0
2021-03-30 11:00:00,247.16,247.68,247.15,247.46,8681.0,205.4184,205.8506,205.4101,205.6677,8681.0
2021-03-30 11:10:00,247.43,247.43,245.98,245.98,6357.0,205.6428,205.6428,204.4377,204.4377,6357.0
2021-03-30 11:20:00,246.19,246.38,246.05,246.31,4646.0,204.6122,204.7701,204.4959,204.7119,4646.0
2021-03-30 11:30:00,246.37,246.67,246.12,246.67,3910.0,204.7618,205.0111,204.554,205.0111,3910.0
2021-03-30 11:40:00,246.58,247.06,246.55,246.68,36443.0,204.9363,205.3353,204.9114,205.0195,36443.0
2021-03-30 11:50:00,246.71,247.67,246.59,247.61,17318.0,205.0444,205.8423,204.9447,205.7924,17318.0
2021-03-30 12:00:00,247.6,247.74,246.93,247.0,25098.0,205.7841,205.9004,205.2272,205.2854,25098.0
2021-03-30 12:10:00,246.84,247.25,246.69,246.82,3146.0,205.1524,205.4932,205.0278,205.1358,3146.0
2021-03-30 12:20:00,246.79,247.27,246.54,246.7,4100.0,205.1109,205.5098,204.9031,205.0361,4100.0
2021-03-30 12:30:00,246.69,246.96,246.58,246.67,3385.0,205.0278,205.2522,204.9363,205.0111,3385.0
2021-03-30 12:40:00,246.69,246.78,246.42,246.68,2001.0,205.0278,205.1026,204.8034,205.0195,2001.0
2021-03-30 12:50:00,246.73,247.19,246.7,247.19,2592.0,205.061,205.4433,205.0361,205.4433,2592.0
2021-03-30 13:00:00,247.18,247.23,246.9,247.05,3011.0,205.435,205.4766,205.2023,205.327,3011.0
2021-03-30 13:10:00,247.15,247.67,247.06,247.58,2401.0,205.4101,205.8423,205.3353,205.7675,2401.0
2021-03-30 13:20:00,247.52,247.65,247.2,247.4,1910.0,205.7176,205.8256,205.4516,205.6179,1910.0
2021-03-30 13:30:00,247.39,247.42,247.03,247.03,3215.0,205.6095,205.6345,205.3103,205.3103,3215.0
2021-03-30 13:40:00,247.08,247.5,247.08,247.5,3753.0,205.3519,205.701,205.3519,205.701,3753.0
2021-03-30 13:50:00,247.5,248.26,247.5,248.09,7705.0,205.701,206.3326,205.701,206.1913,7705.0
2021-03-30 14:00:00,248.1,248.27,247.57,247.72,10718.0,206.1996,206.3409,205.7592,205.8838,10718.0
2021-03-30 14:10:00,247.74,247.84,247.05,247.38,3745.0,205.9004,205.9836,205.327,205.6012,3745.0
2021-03-30 14:20:00,247.39,247.72,247.16,247.24,3387.0,205.6095,205.8838,205.4184,205.4849,3387.0
2021-03-30 14:30:00,247.19,247.19,246.66,246.67,1106.0,205.4433,205.4433,205.0028,205.0111,1106.0
2021-03-30 14:40:00,246.64,246.74,246.5,246.72,1400.0,204.9862,205.0693,204.8699,205.0527,1400.0
2021-03-30 14:50:00,246.65,246.97,246.58,246.85,4400.0,204.9945,205.2605,204.9363,205.1607,4400.0
2021-03-30 15:00:00,247.02,247.18,246.83,246.93,2755.0,205.302,205.435,205.1441,205.2272,2755.0
2021-03-30 15:10:00,246.89,246.89,246.34,246.41,2542.0,205.194,205.194,204.7369,204.7951,2542.0
2021-03-30 15:20:00,246.44,246.7,246.35,246.41,4287.0,204.82,205.0361,204.7452,204.7951,4287.0
2021-03-30 15:30:00,246.32,246.38,245.93,246.19,9397.0,204.7203,204.7701,204.3961,204.6122,9397.0
2021-03-30 15:40:00,246.27,246.52,246.17,246.38,19252.0,204.6787,204.8865,204.5956,204.7701,19252.0
2021-03-30 15:50:00,246.37,247.04,246.37,247.04,58975.0,204.7618,205.3187,204.7618,205.3187,58975.0
2021-03-31 09:30:00,247.0,247.35,244.7,247.33,17505.0,205.2854,205.5763,203.3738,205.5597,17505.0
2021-03-31 09:40:00,247.26,247.5,244.56,244.94,6809.0,205.5015,205.701,203.2575,203.5733,6809.0
2021-03-31 09:50:00,245.22,246.2,245.04,245.04,8908.0,203.806,204.6205,203.6564,203.6564,8908.0
2021-03-31 10:00:00,245.03,246.22,245.03,246.21,6965.0,203.6481,204.6371,203.6481,204.6288,6965.0
2021-03-31 10:10:00,246.09,246.56,245.45,245.96,4008.0,204.5291,204.9197,203.9972,204.4211,4008.0
2021-03-31 10:20:00,246.21,246.59,245.99,246.31,3604.0,204.6288,204.9447,204.446,204.7119,3604.0
2021-03-31 10:30:00,246.12,246.12,245.26,245.27,6851.0,204.554,204.554,203.8393,203.8476,6851.0
2021-03-31 10:40:00,245.4,247.17,245.4,247.16,12615.0,203.9556,205.4267,203.9556,205.4184,12615.0
2021-03-31 10:50:00,247.1,247.87,246.98,247.29,6171.0,205.3685,206.0085,205.2688,205.5264,6171.0
2021-03-31 11:00:00,247.31,247.31,246.37,246.79,4983.0,205.5431,205.5431,204.7618,205.1109,4983.0
2021-03-31 11:10:00,247.29,247.84,246.95,247.81,8086.0,205.5264,205.9836,205.2439,205.9586,8086.0
2021-03-31 11:20:00,247.76,248.0,247.6,247.8,10347.0,205.9171,206.1165,205.7841,205.9503,10347.0
2021-03-31 11:30:00,247.81,248.81,247.65,248.2,12650.0,205.9586,206.7897,205.8256,206.2828,12650.0
2021-03-31 11:40:00,248.15,248.54,247.91,247.99,5881.0,206.2412,206.5653,206.0417,206.1082,5881.0
2021-03-31 11:50:00,248.12,248.49,247.79,247.84,5194.0,206.2163,206.5238,205.942,205.9836,5194.0
2021-03-31 12:00:00,247.75,248.21,247.75,247.93,7870.0,205.9088,206.2911,205.9088,206.0584,7870.0
2021-03-31 12:10:00,248.08,248.26,247.88,248.13,2605.0,206.183,206.3326,206.0168,206.2246,2605.0
2021-03-31 12:20:00,248.14,248.14,247.56,248.0,5702.0,206.2329,206.2329,205.7508,206.1165,5702.0
2021-03-31 12:30:00,248.4,248.77,248.18,248.68,7914.0,206.449,206.7565,206.2661,206.6817,7914.0
2021-03-31 12:40:00,248.63,248.75,248.3,248.58,4778.0,206.6401,206.7399,206.3659,206.5986,4778.0
2021-03-31 12:50:00,248.67,248.83,248.3,248.47,8556.0,206.6734,206.8064,206.3659,206.5072,8556.0
2021-03-31 13:00:00,248.61,248.92,248.46,248.83,5547.0,206.6235,206.8812,206.4988,206.8064,5547.0
2021-03-31 13:10:00,248.97,249.27,248.66,248.72,8190.0,206.9227,207.172,206.6651,206.7149,8190.0
2021-03-31 13:20:00,248.79,249.12,248.46,249.12,5773.0,206.7731,207.0474,206.4988,207.0474,5773.0
2021-03-31 13:30:00,248.98,249.47,248.59,249.18,8449.0,206.931,207.3383,206.6069,207.0972,8449.0
2021-03-31 13:40:00,249.09,249.56,249.07,249.56,5089.0,207.0224,207.4131,207.0058,207.4131,5089.0
2021-03-31 13:50:00,249.57,249.7,249.34,249.54,3484.0,207.4214,207.5294,207.2302,207.3964,3484.0
2021-03-31 14:00:00,249.53,249.89,249.33,249.87,7652.0,207.3881,207.6873,207.2219,207.6707,7652.0
2021-03-31 14:10:00,249.84,249.97,249.46,249.97,7756.0,207.6458,207.7538,207.33,207.7538,7756.0
2021-03-31 14:20:00,249.79,249.94,249.19,249.2,4116.0,207.6042,207.7289,207.1056,207.1139,4116.0
2021-03-31 14:30:00,249.19,249.37,248.95,249.04,3920.0,207.1056,207.2552,206.9061,206.9809,3920.0
2021-03-31 14:40:00,248.85,248.92,248.44,248.72,3160.0,206.823,206.8812,206.4822,206.7149,3160.0
2021-03-31 14:50:00,248.72,248.92,248.68,248.7,7200.0,206.7149,206.8812,206.6817,206.6983,7200.0
2021-03-31 15:00:00,248.78,248.82,248.07,248.39,6219.0,206.7648,206.798,206.1747,206.4407,6219.0
2021-03-31 15:10:00,248.31,248.54,247.98,248.41,5744.0,206.3742,206.5653,206.0999,206.4573,5744.0
2021-03-31 15:20:00,248.11,248.44,247.62,247.74,9710.0,206.208,206.4822,205.8007,205.9004,9710.0
2021-03-31 15:30:00,247.76,247.96,247.12,247.27,12940.0,205.9171,206.0833,205.3851,205.5098,12940.0
2021-03-31 15:40:00,247.3,247.75,246.93,247.75,18789.0,205.5347,205.9088,205.2272,205.9088,18789.0
2021-03-31 15:50:00,247.65,248.06,246.74,246.99,125804.0,205.8256,206.1664,205.0693,205.2771,125804.0
2021-04-01 09:30:00,248.28,248.31,247.45,247.95,13630.0,206.3492,206.3742,205.6594,206.075,13630.0
2021-04-01 09:40:00,248.53,248.78,247.61,247.91,7897.0,206.557,206.7648,205.7924,206.0417,7897.0
2021-04-01 09:50:00,247.93,248.52,247.41,247.81,11072.0,206.0584,206.5487,205.6262,205.9586,11072.0
2021-04-01 10:00:00,247.91,249.0,247.91,248.65,9510.0,206.0417,206.9476,206.0417,206.6568,9510.0
2021-04-01 10:10:00,248.8,249.34,248.42,248.52,6845.0,206.7814,207.2302,206.4656,206.5487,6845.0
2021-04-01 10:20:00,248.69,249.1,248.51,248.75,3915.0,206.69,207.0308,206.5404,206.7399,3915.0
2021-04-01 10:30:00,248.64,249.55,248.64,249.09,5750.0,206.6484,207.4048,206.6484,207.0224,5750.0
2021-04-01 10:40:00,249.01,249.28,248.79,249.16,4459.0,206.956,207.1804,206.7731,207.0806,4459.0
2021-04-01 10:50:00,249.36,249.53,248.72,248.72,5091.0,207.2468,207.3881,206.7149,206.7149,5091.0
2021-04-01 11:00:00,248.66,249.59,248.66,249.59,3088.0,206.6651,207.438,206.6651,207.438,3088.0
2021-04-01 11:10:00,249.51,250.13,249.51,250.13,6274.0,207.3715,207.8868,207.3715,207.8868,6274.0
2021-04-01 11:20:00,250.15,250.24,249.15,249.33,8035.0,207.9034,207.9782,207.0723,207.2219,8035.0
2021-04-01 11:30:00,249.25,249.3,248.65,249.09,10262.0,207.1554,207.197,206.6568,207.0224,10262.0
2021-04-01 11:40:00,249.04,249.7,248.95,248.95,8414.0,206.9809,207.5294,206.9061,206.9061,8414.0
2021-04-01 11:50:00,248.86,249.66,248.86,249.21,5312.0,206.8313,207.4962,206.8313,207.1222,5312.0
2021-04-01 12:00:00,249.19,249.25,248.87,248.91,12899.0,207.1056,207.1554,206.8396,206.8728,12899.0
2021-04-01 12:10:00,248.97,249.12,248.34,248.34,9221.0,206.9227,207.0474,206.3991,206.3991,9221.0
2021-04-01 12:20:00,248.38,248.56,248.2,248.39,8404.0,206.4324,206.582,206.2828,206.4407,8404.0
2021-04-01 12:30:00,248.4,248.72,248.35,248.65,4311.0,206.449,206.7149,206.4074,206.6568,4311.0
2021-04-01 12:40:00,248.79,248.96,248.6,248.81,3140.0,206.7731,206.9144,206.6152,206.7897,3140.0
2021-04-01 12:50:00,249.07,249.07,248.67,248.69,6381.0,207.0058,207.0058,206.6734,206.69,6381.0
2021-04-01 13:00:00,248.75,248.78,248.24,248.24,4306.0,206.7399,206.7648,206.316,206.316,4306.0
2021-04-01 13:10:00,248.24,248.4,247.7,248.4,8696.0,206.316,206.449,205.8672,206.449,8696.0
2021-04-01 13:20:00,248.26,248.59,248.12,248.5,9208.0,206.3326,206.6069,206.2163,206.5321,9208.0
2021-04-01 13:30:00,248.56,248.63,248.31,248.53,5275.0,206.582,206.6401,206.3742,206.557,5275.0
2021-04-01 13:40:00,248.47,248.51,248.24,248.47,7316.0,206.5072,206.5404,206.316,206.5072,7316.0
2021-04-01 13:50:00,248.46,248.51,248.28,248.43,5205.0,206.4988,206.5404,206.3492,206.4739,5205.0
2021-04-01 14:00:00,248.43,248.69,248.33,248.61,10578.0,206.4739,206.69,206.3908,206.6235,10578.0
2021-04-01 14:10:00,248.58,249.48,248.58,249.3,7386.0,206.5986,207.3466,206.5986,207.197,7386.0
2021-04-01 14:20:00,249.26,249.26,248.74,248.8,5756.0,207.1637,207.1637,206.7316,206.7814,5756.0
2021-04-01 14:30:00,248.79,248.85,248.68,248.69,2617.0,206.7731,206.823,206.6817,206.69,2617.0
2021-04-01 14:40:00,248.63,249.22,248.58,249.22,4778.0,206.6401,207.1305,206.5986,207.1305,4778.0
2021-04-01 14:50:00,249.28,249.77,249.18,249.69,7406.0,207.1804,207.5876,207.0972,207.5211,7406.0
2021-04-01 15:00:00,249.78,249.95,249.55,249.78,6105.0,207.5959,207.7372,207.4048,207.5959,6105.0
2021-04-01 15:10:00,249.84,250.07,249.65,249.8,9473.0,207.6458,207.8369,207.4879,207.6125,9473.0
2021-04-01 15:20:00,249.67,249.67,249.18,249.38,6771.0,207.5045,207.5045,207.0972,207.2635,6771.0
2021-04-01 15:30:00,249.29,249.65,248.98,249.29,10963.0,207.1887,207.4879,206.931,207.1887,10963.0
2021-04-01 15:40:00,249.39,250.88,249.36,250.82,19100.0,207.2718,208.5101,207.2468,208.4603,19100.0
2021-04-01 15:50:00,250.8,252.12,250.46,252.12,116836.0,208.4437,209.5407,208.1611,209.5407,116836.0
2021-04-05 09:30:00,251.65,252.84,250.58,250.99,18645.0,209.1501,210.1391,208.2608,208.6016,18645.0
2021-04-05 09:40:00,251.3,252.78,251.13,252.66,8672.0,208.8592,210.0893,208.7179,209.9895,8672.0
2021-04-05 09:50:00,252.53,252.67,251.64,252.22,4325.0,209.8815,209.9978,209.1418,209.6238,4325.0
2021-04-05 10:00:00,252.12,252.46,251.42,251.84,4404.0,209.5407,209.8233,208.9589,209.308,4404.0
2021-04-05 10:10:00,251.68,252.94,251.52,252.66,10419.0,209.175,210.2222,209.0421,209.9895,10419.0
2021-04-05 10:20:00,252.99,253.16,251.84,251.86,5460.0,210.2638,210.4051,209.308,209.3246,5460.0
2021-04-05 10:30:00,251.83,251.93,251.39,251.93,3699.0,209.2997,209.3828,208.934,209.3828,3699.0
2021-04-05 10:40:00,251.98,252.45,251.92,252.39,13849.0,209.4244,209.815,209.3745,209.7651,13849.0
2021-04-05 10:50:00,252.26,253.41,252.26,253.28,9806.0,209.6571,210.6129,209.6571,210.5048,9806.0
2021-04-05 11:00:00,253.34,253.54,252.55,252.95,8188.0,210.5547,210.7209,209.8981,210.2305,8188.0
2021-04-05 11:10:00,252.94,253.02,252.4,252.4,32121.0,210.2222,210.2887,209.7734,209.7734,32121.0
2021-04-05 11:20:00,252.41,252.66,252.11,252.36,15465.0,209.7817,209.9895,209.5324,209.7402,15465.0
2021-04-05 11:30:00,252.4,253.0,252.18,253.0,12937.0,209.7734,210.2721,209.5906,210.2721,12937.0
2021-04-05 11:40:00,252.95,253.43,252.87,252.96,6221.0,210.2305,210.6295,210.1641,210.2389,6221.0
2021-04-05 11:50:00,253.03,253.25,252.93,253.12,3825.0,210.297,210.4799,210.2139,210.3718,3825.0
2021-04-05 12:00:00,253.22,253.22,252.66,252.94,9147.0,210.455,210.455,209.9895,210.2222,9147.0
2021-04-05 12:10:00,252.96,252.96,252.51,252.69,13075.0,210.2389,210.2389,209.8649,210.0145,13075.0
2021-04-05 12:20:00,252.64,253.05,252.61,252.64,29353.0,209.9729,210.3137,209.948,209.9729,29353.0
2021-04-05 12:30:00,252.59,253.36,252.45,253.28,6726.0,209.9313,210.5713,209.815,210.5048,6726.0
2021-04-05 12:40:00,253.15,253.36,252.95,253.36,67820.0,210.3968,210.5713,210.2305,210.5713,67820.0
2021-04-05 12:50:00,253.26,253.38,253.17,253.32,25071.0,210.4882,210.5879,210.4134,210.5381,25071.0
2021-04-05 13:00:00,253.25,253.86,253.21,253.45,24786.0,210.4799,210.9869,210.4466,210.6461,24786.0
2021-04-05 13:10:00,253.51,253.67,253.2,253.31,15015.0,210.696,210.829,210.4383,210.5298,15015.0
2021-04-05 13:20:00,253.3,253.31,251.88,252.11,28382.0,210.5214,210.5298,209.3413,209.5324,28382.0
2021-04-05 13:30:00,252.19,252.57,252.14,252.17,5583.0,209.5989,209.9147,209.5573,209.5823,5583.0
2021-04-05 13:40:00,252.02,252.33,251.93,251.94,7315.0,209.4576,209.7153,209.3828,209.3911,7315.0
2021-04-05 13:50:00,252.05,252.78,252.02,252.64,6448.0,209.4825,210.0893,209.4576,209.9729,6448.0
2021-04-05 14:00:00,252.58,252.61,252.34,252.53,5479.0,209.923,209.948,209.7236,209.8815,5479.0
2021-04-05 14:10:00,252.51,252.72,252.32,252.58,4470.0,209.8649,210.0394,209.7069,209.923,4470.0
2021-04-05 14:20:00,252.44,252.59,252.23,252.31,6128.0,209.8067,209.9313,209.6321,209.6986,6128.0
2021-04-05 14:30:00,252.33,252.83,252.28,252.83,9115.0,209.7153,210.1308,209.6737,210.1308,9115.0
2021-04-05 14:40:00,252.73,252.76,252.58,252.65,4827.0,210.0477,210.0726,209.923,209.9812,4827.0
2021-04-05 14:50:00,252.58,252.68,252.32,252.44,6881.0,209.923,210.0061,209.7069,209.8067,6881.0
2021-04-05 15:00:00,252.51,252.9,252.5,252.71,11253.0,209.8649,210.189,209.8565,210.0311,11253.0
2021-04-05 15:10:00,252.76,253.42,252.63,253.42,8865.0,210.0726,210.6212,209.9646,210.6212,8865.0
2021-04-05 15:20:00,253.36,253.86,253.11,253.86,11280.0,210.5713,210.9869,210.3635,210.9869,11280.0
2021-04-05 15:30:00,253.86,255.33,253.77,255.02,25557.0,210.9869,212.2086,210.9121,211.951,25557.0
2021-04-05 15:40:00,254.98,255.47,254.58,255.47,25368.0,211.9177,212.325,211.5853,212.325,25368.0
2021-04-05 15:50:00,255.29,255.59,254.86,255.3,92792.0,212.1754,212.4247,211.818,212.1837,92792.0
2021-04-06 09:30:00,254.31,255.27,252.1,252.1,17221.0,211.3609,212.1587,209.5241,209.5241,17221.0
2021-04-06 09:40:00,252.47,253.2,252.0,252.94,7027.0,209.8316,210.4383,209.441,210.2222,7027.0
2021-04-06 09:50:00,252.95,253.63,252.93,253.41,3330.0,210.2305,210.7957,210.2139,210.6129,3330.0
2021-04-06 10:00:00,253.65,254.63,253.41,254.62,6239.0,210.8123,211.6268,210.6129,211.6185,6239.0
2021-04-06 10:10:00,254.41,254.55,253.54,253.54,5124.0,211.444,211.5603,210.7209,210.7209,5124.0
2021-04-06 10:20:00,253.59,254.32,253.59,253.95,7333.0,210.7625,211.3692,210.7625,211.0617,7333.0
2021-04-06 10:30:00,254.2,254.61,254.13,254.33,4164.0,211.2694,211.6102,211.2113,211.3775,4164.0
2021-04-06 10:40:00,254.51,254.75,254.25,254.45,4101.0,211.5271,211.7266,211.311,211.4772,4101.0
2021-04-06 10:50:00,254.5,254.91,254.32,254.7,3909.0,211.5188,211.8595,211.3692,211.685,3909.0
2021-04-06 11:00:00,254.67,254.98,254.26,254.38,6607.0,211.6601,211.9177,211.3193,211.419,6607.0
2021-04-06 11:10:00,254.26,254.67,254.17,254.2,4219.0,211.3193,211.6601,211.2445,211.2694,4219.0
2021-04-06 11:20:00,253.89,254.69,253.88,254.62,4849.0,211.0118,211.6767,211.0035,211.6185,4849.0
2021-04-06 11:30:00,254.61,254.67,254.11,254.21,3525.0,211.6102,211.6601,211.1946,211.2778,3525.0
2021-04-06 11:40:00,254.15,254.3,253.93,253.95,3659.0,211.2279,211.3526,211.045,211.0617,3659.0
2021-04-06 11:50:00,253.83,253.87,253.48,253.73,4621.0,210.9619,210.9952,210.671,210.8788,4621.0
2021-04-06 12:00:00,253.74,253.88,253.41,253.87,6919.0,210.8871,211.0035,210.6129,210.9952,6919.0
2021-04-06 12:10:00,253.93,254.58,253.8,254.43,4225.0,211.045,211.5853,210.937,211.4606,4225.0
2021-04-06 12:20:00,254.39,254.74,254.24,254.58,4713.0,211.4274,211.7182,211.3027,211.5853,4713.0
2021-04-06 12:30:00,254.54,254.54,254.14,254.14,3467.0,211.552,211.552,211.2196,211.2196,3467.0
2021-04-06 12:40:00,254.26,254.43,254.14,254.36,2684.0,211.3193,211.4606,211.2196,211.4024,2684.0
2021-04-06 12:50:00,254.3,254.6,254.3,254.47,4812.0,211.3526,211.6019,211.3526,211.4938,4812.0
2021-04-06 13:00:00,254.63,254.87,254.48,254.87,4262.0,211.6268,211.8263,211.5022,211.8263,4262.0
2021-04-06 13:10:00,254.8,254.8,254.49,254.59,2718.0,211.7681,211.7681,211.5105,211.5936,2718.0
2021-04-06 13:20:00,254.64,254.78,254.34,254.73,3058.0,211.6351,211.7515,211.3858,211.7099,3058.0
2021-04-06 13:30:00,254.73,254.87,254.29,254.3,4363.0,211.7099,211.8263,211.3442,211.3526,4363.0
2021-04-06 13:40:00,254.34,254.67,254.31,254.58,5688.0,211.3858,211.6601,211.3609,211.5853,5688.0
2021-04-06 13:50:00,254.47,254.65,254.06,254.06,4251.0,211.4938,211.6434,211.1531,211.1531,4251.0
2021-04-06 14:00:00,254.07,254.12,253.89,253.99,3576.0,211.1614,211.203,211.0118,211.0949,3576.0
2021-04-06 14:10:00,253.89,253.89,253.31,253.55,5168.0,211.0118,211.0118,210.5298,210.7292,5168.0
2021-04-06 14:20:00,253.59,253.6,253.32,253.37,1644.0,210.7625,210.7708,210.5381,210.5796,1644.0
2021-04-06 14:30:00,253.49,254.0,253.49,253.91,11849.0,210.6794,211.1032,210.6794,211.0284,11849.0
2021-04-06 14:40:00,253.79,253.86,253.58,253.82,3508.0,210.9287,210.9869,210.7542,210.9536,3508.0
2021-04-06 14:50:00,253.88,254.12,253.72,253.72,4227.0,211.0035,211.203,210.8705,210.8705,4227.0
2021-04-06 15:00:00,253.69,254.25,253.62,254.22,11712.0,210.8456,211.311,210.7874,211.2861,11712.0
2021-04-06 15:10:00,254.16,254.39,253.73,253.73,5978.0,211.2362,211.4274,210.8788,210.8788,5978.0
2021-04-06 15:20:00,253.95,254.74,253.89,254.74,7630.0,211.0617,211.7182,211.0118,211.7182,7630.0
2021-04-06 15:30:00,254.76,254.87,254.27,254.44,16181.0,211.7349,211.8263,211.3276,211.4689,16181.0
2021-04-06 15:40:00,254.45,254.98,254.36,254.79,19051.0,211.4772,211.9177,211.4024,211.7598,19051.0
2021-04-06 15:50:00,254.67,255.36,254.67,255.31,43075.0,211.6601,212.2335,211.6601,212.192,43075.0
2021-04-07 09:30:00,255.54,256.32,255.54,256.32,7157.0,212.3831,213.0314,212.3831,213.0314,7157.0
2021-04-07 09:40:00,256.33,256.33,255.49,255.49,1400.0,213.0397,213.0397,212.3416,212.3416,1400.0
2021-04-07 09:50:00,255.59,255.6,253.95,254.27,3121.0,212.4247,212.433,211.0617,211.3276,3121.0
2021-04-07 10:00:00,254.41,255.31,254.39,255.31,9547.0,211.444,212.192,211.4274,212.192,9547.0
2021-04-07 10:10:00,255.12,255.12,254.59,254.59,6545.0,212.0341,212.0341,211.5936,211.5936,6545.0
2021-04-07 10:20:00,254.7,254.76,254.54,254.73,1233.0,211.685,211.7349,211.552,211.7099,1233.0
2021-04-07 10:30:00,254.39,254.39,253.87,254.05,3976.0,211.4274,211.4274,210.9952,211.1448,3976.0
2021-04-07 10:40:00,254.28,254.28,253.88,253.98,948.0,211.3359,211.3359,211.0035,211.0866,948.0
2021-04-07 10:50:00,254.09,254.41,253.9,254.1,2057.0,211.178,211.444,211.0201,211.1863,2057.0
2021-04-07 11:00:00,254.23,254.43,253.89,254.17,3056.0,211.2944,211.4606,211.0118,211.2445,3056.0
2021-04-07 11:10:00,254.26,254.45,254.18,254.45,2335.0,211.3193,211.4772,211.2528,211.4772,2335.0
2021-04-07 11:20:00,254.54,256.27,254.54,255.22,38205.0,211.552,212.9899,211.552,212.1172,38205.0
2021-04-07 11:30:00,254.86,255.43,254.86,254.91,6334.0,211.818,212.2917,211.818,211.8595,6334.0
2021-04-07 11:40:00,254.98,255.05,254.05,254.05,4541.0,211.9177,211.9759,211.1448,211.1448,4541.0
2021-04-07 11:50:00,254.14,254.26,253.86,254.24,1966.0,211.2196,211.3193,210.9869,211.3027,1966.0
2021-04-07 12:00:00,254.28,254.43,254.25,254.42,1600.0,211.3359,211.4606,211.311,211.4523,1600.0
2021-04-07 12:10:00,254.45,255.45,254.44,255.3,9117.0,211.4772,212.3083,211.4689,212.1837,9117.0
2021-04-07 12:20:00,255.17,255.17,254.64,254.75,2553.0,212.0756,212.0756,211.6351,211.7266,2553.0
2021-04-07 12:30:00,254.78,254.78,254.37,254.68,3133.0,211.7515,211.7515,211.4107,211.6684,3133.0
2021-04-07 12:40:00,254.75,254.75,254.34,254.61,1915.0,211.7266,211.7266,211.3858,211.6102,1915.0
2021-04-07 12:50:00,254.59,254.71,254.46,254.71,3524.0,211.5936,211.6933,211.4855,211.6933,3524.0
2021-04-07 13:00:00,254.76,254.93,254.45,254.61,2132.0,211.7349,211.8762,211.4772,211.6102,2132.0
2021-04-07 13:10:00,254.63,254.86,254.57,254.85,2700.0,211.6268,211.818,211.577,211.8097,2700.0
2021-04-07 13:20:00,254.88,255.0,254.76,254.9,2237.0,211.8346,211.9343,211.7349,211.8512,2237.0
2021-04-07 13:30:00,254.82,255.0,254.82,254.99,3701.0,211.7847,211.9343,211.7847,211.926,3701.0
2021-04-07 13:40:00,254.88,255.01,254.83,254.91,2983.0,211.8346,211.9426,211.793,211.8595,2983.0
2021-04-07 13:50:00,254.83,255.02,254.78,254.89,6364.0,211.793,211.951,211.7515,211.8429,6364.0
2021-04-07 14:00:00,254.98,255.33,254.89,255.06,8045.0,211.9177,212.2086,211.8429,211.9842,8045.0
2021-04-07 14:10:00,255.05,255.12,254.77,254.77,4827.0,211.9759,212.0341,211.7432,211.7432,4827.0
2021-04-07 14:20:00,254.69,254.89,254.51,254.8,3520.0,211.6767,211.8429,211.5271,211.7681,3520.0
2021-04-07 14:30:00,254.85,255.0,254.83,254.91,5100.0,211.8097,211.9343,211.793,211.8595,5100.0
2021-04-07 14:40:00,254.88,255.04,254.8,254.92,5072.0,211.8346,211.9676,211.7681,211.8678,5072.0
2021-04-07 14:50:00,254.97,255.04,254.53,254.71,3225.0,211.9094,211.9676,211.5437,211.6933,3225.0
2021-04-07 15:00:00,254.64,254.81,254.61,254.7,4936.0,211.6351,211.7764,211.6102,211.685,4936.0
2021-04-07 15:10:00,254.6,255.17,254.58,255.17,7760.0,211.6019,212.0756,211.5853,212.0756,7760.0
2021-04-07 15:20:00,255.15,255.5,254.98,255.5,9209.0,212.059,212.3499,211.9177,212.3499,9209.0
2021-04-07 15:30:00,255.64,255.79,255.38,255.63,12166.0,212.4662,212.5909,212.2502,212.4579,12166.0
2021-04-07 15:40:00,255.65,256.33,255.42,255.73,24072.0,212.4746,213.0397,212.2834,212.541,24072.0
2021-04-07 15:50:00,255.78,255.86,255.25,255.82,65749.0,212.5826,212.6491,212.1421,212.6158,65749.0
2021-04-08 09:30:00,255.6,257.53,255.6,257.53,10145.0,212.433,214.0371,212.433,214.0371,10145.0
2021-04-08 09:40:00,257.89,259.08,257.63,258.8,5373.0,214.3363,215.3253,214.1202,215.0926,5373.0
2021-04-08 09:50:00,258.25,258.33,257.06,257.21,7324.0,214.6355,214.7019,213.6464,213.7711,7324.0
2021-04-08 10:00:00,257.09,257.36,256.83,257.19,5500.0,213.6714,213.8958,213.4553,213.7545,5500.0
2021-04-08 10:10:00,257.24,257.62,257.05,257.05,7889.0,213.796,214.1119,213.6381,213.6381,7889.0
2021-04-08 10:20:00,257.08,257.52,256.8,257.5,6034.0,213.6631,214.0287,213.4303,214.0121,6034.0
2021-04-08 10:30:00,257.98,258.22,257.71,257.95,5508.0,214.4111,214.6105,214.1867,214.3861,5508.0
2021-04-08 10:40:00,257.82,257.84,257.35,257.52,3198.0,214.2781,214.2947,213.8875,214.0287,3198.0
2021-04-08 10:50:00,257.69,257.69,257.1,257.17,3745.0,214.17,214.17,213.6797,213.7379,3745.0
2021-04-08 11:00:00,257.26,258.13,257.18,257.86,6234.0,213.8127,214.5357,213.7462,214.3113,6234.0
2021-04-08 11:10:00,257.8,257.93,257.44,257.8,3946.0,214.2615,214.3695,213.9623,214.2615,3946.0
2021-04-08 11:20:00,257.77,257.85,257.66,257.76,4376.0,214.2365,214.303,214.1451,214.2282,4376.0
2021-04-08 11:30:00,257.68,257.76,257.29,257.41,5134.0,214.1617,214.2282,213.8376,213.9373,5134.0
2021-04-08 11:40:00,257.34,257.39,257.18,257.25,4451.0,213.8791,213.9207,213.7462,213.8043,4451.0
2021-04-08 11:50:00,257.27,257.43,257.05,257.14,2687.0,213.821,213.9539,213.6381,213.7129,2687.0
2021-04-08 12:00:00,257.08,257.4,257.03,257.11,4620.0,213.6631,213.929,213.6215,213.688,4620.0
2021-04-08 12:10:00,257.1,257.63,257.03,257.63,6072.0,213.6797,214.1202,213.6215,214.1202,6072.0
2021-04-08 12:20:00,257.6,257.6,257.08,257.14,9501.0,214.0952,214.0952,213.6631,213.7129,9501.0
2021-04-08 12:30:00,257.12,257.12,256.86,257.11,2499.0,213.6963,213.6963,213.4802,213.688,2499.0
2021-04-08 12:40:00,257.07,257.36,257.07,257.25,1862.0,213.6547,213.8958,213.6547,213.8043,1862.0
2021-04-08 12:50:00,257.21,257.3,257.03,257.03,2803.0,213.7711,213.8459,213.6215,213.6215,2803.0
2021-04-08 13:00:00,256.99,257.14,256.73,256.88,5171.0,213.5883,213.7129,213.3722,213.4968,5171.0
2021-04-08 13:10:00,256.83,257.02,256.8,256.87,1606.0,213.4553,213.6132,213.4303,213.4885,1606.0
2021-04-08 13:20:00,256.84,257.11,256.83,256.93,2541.0,213.4636,213.688,213.4553,213.5384,2541.0
2021-04-08 13:30:00,257.05,257.12,256.9,257.12,3005.0,213.6381,213.6963,213.5135,213.6963,3005.0
2021-04-08 13:40:00,257.09,257.23,256.98,257.18,4522.0,213.6714,213.7877,213.5799,213.7462,4522.0
2021-04-08 13:50:00,257.22,257.39,257.21,257.32,3530.0,213.7794,213.9207,213.7711,213.8625,3530.0
2021-04-08 14:00:00,257.39,257.43,257.06,257.37,5265.0,213.9207,213.9539,213.6464,213.9041,5265.0
2021-04-08 14:10:00,257.33,257.49,257.33,257.45,4579.0,213.8708,214.0038,213.8708,213.9706,4579.0
2021-04-08 14:20:00,257.48,257.71,257.4,257.62,5440.0,213.9955,214.1867,213.929,214.1119,5440.0
2021-04-08 14:30:00,257.63,257.82,257.58,257.61,3920.0,214.1202,214.2781,214.0786,214.1035,3920.0
2021-04-08 14:40:00,257.63,257.85,257.6,257.69,4094.0,214.1202,214.303,214.0952,214.17,4094.0
2021-04-08 14:50:00,257.81,257.96,257.75,257.96,5206.0,214.2698,214.3944,214.2199,214.3944,5206.0
2021-04-08 15:00:00,257.88,258.26,257.78,258.18,5991.0,214.3279,214.6438,214.2448,214.5773,5991.0
2021-04-08 15:10:00,258.13,258.3,258.1,258.21,3633.0,214.5357,214.677,214.5108,214.6022,3633.0
2021-04-08 15:20:00,258.21,258.34,258.18,258.27,5999.0,214.6022,214.7103,214.5773,214.6521,5999.0
2021-04-08 15:30:00,258.33,258.48,257.75,257.76,11002.0,214.7019,214.8266,214.2199,214.2282,11002.0
2021-04-08 15:40:00,257.7,257.77,257.16,257.18,22951.0,214.1783,214.2365,213.7295,213.7462,22951.0
2021-04-08 15:50:00,257.1,257.32,256.76,256.82,41848.0,213.6797,213.8625,213.3971,213.447,41848.0
2021-04-09 09:30:00,257.79,258.1,257.42,257.76,10506.0,214.2531,214.5108,213.9456,214.2282,10506.0
2021-04-09 09:40:00,257.69,258.27,257.61,258.07,7681.0,214.17,214.6521,214.1035,214.4859,7681.0
2021-04-09 09:50:00,258.13,258.61,258.04,258.58,7007.0,214.5357,214.9347,214.4609,214.9097,7007.0
2021-04-09 10:00:00,258.99,258.99,258.19,258.28,5020.0,215.2505,215.2505,214.5856,214.6604,5020.0
2021-04-09 10:10:00,258.34,258.47,257.99,258.35,4051.0,214.7103,214.8183,214.4194,214.7186,4051.0
2021-04-09 10:20:00,258.47,258.98,258.17,258.98,4812.0,214.8183,215.2422,214.569,215.2422,4812.0
2021-04-09 10:30:00,258.95,259.12,258.41,258.79,6453.0,215.2172,215.3585,214.7684,215.0843,6453.0
2021-04-09 10:40:00,258.72,259.44,258.71,259.38,6331.0,215.0261,215.6245,215.0178,215.5746,6331.0
2021-04-09 10:50:00,259.11,259.14,258.53,258.53,5222.0,215.3502,215.3752,214.8682,214.8682,5222.0
2021-04-09 11:00:00,258.52,258.67,258.29,258.67,4636.0,214.8599,214.9845,214.6687,214.9845,4636.0
2021-04-09 11:10:00,258.63,258.68,258.26,258.37,5701.0,214.9513,214.9928,214.6438,214.7352,5701.0
2021-04-09 11:20:00,258.43,258.83,258.19,258.19,5780.0,214.7851,215.1175,214.5856,214.5856,5780.0
2021-04-09 11:30:00,258.41,258.56,258.09,258.46,4245.0,214.7684,214.8931,214.5025,214.81,4245.0
2021-04-09 11:40:00,258.51,258.53,258.12,258.16,4140.0,214.8515,214.8682,214.5274,214.5607,4140.0
2021-04-09 11:50:00,258.11,258.28,257.92,258.2,3320.0,214.5191,214.6604,214.3612,214.5939,3320.0
2021-04-09 12:00:00,258.06,258.3,258.06,258.17,4893.0,214.4775,214.677,214.4775,214.569,4893.0
2021-04-09 12:10:00,258.06,258.22,257.99,258.11,3900.0,214.4775,214.6105,214.4194,214.5191,3900.0
2021-04-09 12:20:00,258.08,258.09,257.8,258.03,5173.0,214.4942,214.5025,214.2615,214.4526,5173.0
2021-04-09 12:30:00,258.19,258.19,257.78,257.78,2732.0,214.5856,214.5856,214.2448,214.2448,2732.0
2021-04-09 12:40:00,257.78,257.88,257.72,257.75,3803.0,214.2448,214.3279,214.195,214.2199,3803.0
2021-04-09 12:50:00,257.77,257.81,257.46,257.46,4010.0,214.2365,214.2698,213.9789,213.9789,4010.0
2021-04-09 13:00:00,257.51,257.79,257.47,257.75,4130.0,214.0204,214.2531,213.9872,214.2199,4130.0
2021-04-09 13:10:00,257.81,258.0,257.71,257.97,4356.0,214.2698,214.4277,214.1867,214.4027,4356.0
2021-04-09 13:20:00,257.98,258.06,257.74,257.82,2600.0,214.4111,214.4775,214.2116,214.2781,2600.0
2021-04-09 13:30:00,257.91,258.09,257.66,257.68,2213.0,214.3529,214.5025,214.1451,214.1617,2213.0
2021-04-09 13:40:00,257.62,258.0,257.58,258.0,1900.0,214.1119,214.4277,214.0786,214.4277,1900.0
2021-04-09 13:50:00,257.92,258.17,257.85,258.01,3399.0,214.3612,214.569,214.303,214.436,3399.0
2021-04-09 14:00:00,258.06,258.11,257.78,257.78,2128.0,214.4775,214.5191,214.2448,214.2448,2128.0
2021-04-09 14:10:00,257.87,257.9,257.67,257.76,3317.0,214.3196,214.3446,214.1534,214.2282,3317.0
2021-04-09 14:20:00,257.74,257.81,257.46,257.66,2067.0,214.2116,214.2698,213.9789,214.1451,2067.0
2021-04-09 14:30:00,257.57,257.63,257.44,257.44,1810.0,214.0703,214.1202,213.9623,213.9623,1810.0
2021-04-09 14:40:00,257.52,257.79,257.48,257.79,3803.0,214.0287,214.2531,213.9955,214.2531,3803.0
2021-04-09 14:50:00,257.55,257.78,257.53,257.68,1800.0,214.0537,214.2448,214.0371,214.1617,1800.0
2021-04-09 15:00:00,257.78,257.87,257.58,257.87,2216.0,214.2448,214.3196,214.0786,214.3196,2216.0
2021-04-09 15:10:00,257.78,257.94,257.66,257.94,3399.0,214.2448,214.3778,214.1451,214.3778,3399.0
2021-04-09 15:20:00,257.95,258.09,257.82,257.96,5383.0,214.3861,214.5025,214.2781,214.3944,5383.0
2021-04-09 15:30:00,258.11,258.35,258.02,258.34,7836.0,214.5191,214.7186,214.4443,214.7103,7836.0
2021-04-09 15:40:00,258.39,258.65,258.29,258.63,25791.0,214.7518,214.9679,214.6687,214.9513,25791.0
2021-04-09 15:50:00,258.64,258.89,257.88,257.89,59504.0,214.9596,215.1674,214.3279,214.3363,59504.0
2021-04-12 09:30:00,258.88,258.88,257.62,257.91,11985.0,215.1591,215.1591,214.1119,214.3529,11985.0
2021-04-12 09:40:00,257.86,259.22,257.76,259.09,5515.0,214.3113,215.4416,214.2282,215.3336,5515.0
2021-04-12 09:50:00,258.97,259.2,258.34,259.12,4039.0,215.2339,215.425,214.7103,215.3585,4039.0
2021-04-12 10:00:00,258.88,258.89,258.0,258.07,5287.0,215.1591,215.1674,214.4277,214.4859,5287.0
2021-04-12 10:10:00,257.97,258.38,257.68,258.3,5164.0,214.4027,214.7435,214.1617,214.677,5164.0
2021-04-12 10:20:00,258.35,258.54,258.19,258.23,3422.0,214.7186,214.8765,214.5856,214.6188,3422.0
2021-04-12 10:30:00,258.3,258.9,258.26,258.82,5943.0,214.677,215.1757,214.6438,215.1092,5943.0
2021-04-12 10:40:00,258.97,259.12,258.21,258.69,5441.0,215.2339,215.3585,214.6022,215.0011,5441.0
2021-04-12 10:50:00,258.62,258.8,258.49,258.49,5798.0,214.943,215.0926,214.8349,214.8349,5798.0
2021-04-12 11:00:00,258.43,258.74,258.22,258.67,2300.0,214.7851,215.0427,214.6105,214.9845,2300.0
2021-04-12 11:10:00,258.73,258.83,258.36,258.76,6598.0,215.0344,215.1175,214.7269,215.0593,6598.0
2021-04-12 11:20:00,258.85,259.64,258.83,259.49,8695.0,215.1341,215.7907,215.1175,215.666,8695.0
2021-04-12 11:30:00,259.53,259.92,259.34,259.81,5614.0,215.6993,216.0234,215.5414,215.932,5614.0
2021-04-12 11:40:00,259.59,259.82,259.47,259.81,3406.0,215.7492,215.9403,215.6494,215.932,3406.0
2021-04-12 11:50:00,259.82,259.94,259.61,259.61,4711.0,215.9403,216.04,215.7658,215.7658,4711.0
2021-04-12 12:00:00,259.59,259.85,259.43,259.82,3783.0,215.7492,215.9652,215.6162,215.9403,3783.0
2021-04-12 12:10:00,259.92,260.11,259.75,260.01,7525.0,216.0234,216.1813,215.8821,216.0982,7525.0
2021-04-12 12:20:00,259.94,260.07,259.84,259.85,3644.0,216.04,216.1481,215.9569,215.9652,3644.0
2021-04-12 12:30:00,259.88,260.18,259.86,260.08,2865.0,215.9902,216.2395,215.9736,216.1564,2865.0
2021-04-12 12:40:00,260.07,260.41,260.07,260.21,5471.0,216.1481,216.4307,216.1481,216.2644,5471.0
2021-04-12 12:50:00,260.23,260.35,260.09,260.12,2816.0,216.2811,216.3808,216.1647,216.1896,2816.0
2021-04-12 13:00:00,260.12,260.22,260.11,260.13,2710.0,216.1896,216.2728,216.1813,216.198,2710.0
2021-04-12 13:10:00,260.13,260.17,259.84,260.1,4440.0,216.198,216.2312,215.9569,216.173,4440.0
2021-04-12 13:20:00,260.13,260.21,259.82,260.21,2764.0,216.198,216.2644,215.9403,216.2644,2764.0
2021-04-12 13:30:00,260.2,260.2,260.01,260.02,3877.0,216.2561,216.2561,216.0982,216.1065,3877.0
2021-04-12 13:40:00,260.07,260.13,259.96,260.01,2700.0,216.1481,216.198,216.0567,216.0982,2700.0
2021-04-12 13:50:00,260.03,260.06,259.89,259.9,2641.0,216.1148,216.1398,215.9985,216.0068,2641.0
2021-04-12 14:00:00,259.97,260.16,259.93,260.12,6799.0,216.065,216.2229,216.0317,216.1896,6799.0
2021-04-12 14:10:00,260.08,260.3,259.95,260.21,3661.0,216.1564,216.3392,216.0484,216.2644,3661.0
2021-04-12 14:20:00,260.23,260.23,259.98,260.15,3454.0,216.2811,216.2811,216.0733,216.2146,3454.0
2021-04-12 14:30:00,260.14,260.25,260.05,260.16,5240.0,216.2063,216.2977,216.1315,216.2229,5240.0
2021-04-12 14:40:00,260.11,260.91,260.11,260.64,5680.0,216.1813,216.8462,216.1813,216.6218,5680.0
2021-04-12 14:50:00,260.67,260.91,260.45,260.91,4630.0,216.6468,216.8462,216.4639,216.8462,4630.0
2021-04-12 15:00:00,260.99,261.11,260.83,261.02,5354.0,216.9127,217.0124,216.7797,216.9376,5354.0
2021-04-12 15:10:00,261.07,261.15,260.41,260.44,7261.0,216.9792,217.0457,216.4307,216.4556,7261.0
2021-04-12 15:20:00,260.44,260.51,260.26,260.4,5187.0,216.4556,216.5138,216.306,216.4224,5187.0
2021-04-12 15:30:00,260.47,260.76,260.35,260.5,15745.0,216.4805,216.7216,216.3808,216.5055,15745.0
2021-04-12 15:40:00,260.52,261.09,260.49,261.02,13011.0,216.5221,216.9958,216.4972,216.9376,13011.0
2021-04-12 15:50:00,261.01,261.3,260.77,260.98,51750.0,216.9293,217.1704,216.7299,216.9044,51750.0
2021-04-13 09:30:00,261.58,263.15,261.17,263.15,15162.0,217.4031,218.7079,217.0623,218.7079,15162.0
2021-04-13 09:40:00,263.13,263.34,262.32,263.34,14421.0,218.6913,218.8658,218.0181,218.8658,14421.0
2021-04-13 09:50:00,263.37,263.86,262.99,263.56,6774.0,218.8908,219.298,218.5749,219.0487,6774.0
2021-04-13 10:00:00,263.55,265.1,263.54,264.28,11153.0,219.0404,220.3286,219.0321,219.6471,11153.0
2021-04-13 10:10:00,264.35,264.44,263.83,264.4,5596.0,219.7053,219.7801,219.2731,219.7468,5596.0
2021-04-13 10:20:00,264.5,264.5,263.39,263.39,3673.0,219.8299,219.8299,218.9074,218.9074,3673.0
2021-04-13 10:30:00,263.4,263.67,263.2,263.52,5824.0,218.9157,219.1401,218.7495,219.0154,5824.0
2021-04-13 10:40:00,263.48,263.54,262.94,262.94,4735.0,218.9822,219.0321,218.5334,218.5334,4735.0
2021-04-13 10:50:00,262.94,263.44,262.93,262.99,4349.0,218.5334,218.9489,218.5251,218.5749,4349.0
2021-04-13 11:00:00,262.98,263.08,262.86,262.93,3725.0,218.5666,218.6497,218.4669,218.5251,3725.0
2021-04-13 11:10:00,263.06,263.56,263.06,263.56,2067.0,218.6331,219.0487,218.6331,219.0487,2067.0
2021-04-13 11:20:00,263.56,263.65,263.4,263.62,2568.0,219.0487,219.1235,218.9157,219.0985,2568.0
2021-04-13 11:30:00,263.65,264.24,263.48,264.16,2432.0,219.1235,219.6138,218.9822,219.5473,2432.0
2021-04-13 11:40:00,264.25,264.32,264.02,264.32,2700.0,219.6221,219.6803,219.431,219.6803,2700.0
2021-04-13 11:50:00,264.33,264.48,264.29,264.41,3415.0,219.6886,219.8133,219.6554,219.7551,3415.0
2021-04-13 12:00:00,264.3,264.93,264.3,264.9,4579.0,219.6637,220.1873,219.6637,220.1624,4579.0
2021-04-13 12:10:00,264.98,264.98,264.66,264.91,3329.0,220.2289,220.2289,219.9629,220.1707,3329.0
2021-04-13 12:20:00,264.84,265.27,264.72,265.26,5505.0,220.1125,220.4699,220.0128,220.4616,5505.0
2021-04-13 12:30:00,265.15,265.69,265.06,265.67,3460.0,220.3702,220.819,220.2954,220.8023,3460.0
2021-04-13 12:40:00,265.71,265.81,265.31,265.4,7901.0,220.8356,220.9187,220.5031,220.5779,7901.0
2021-04-13 12:50:00,265.3,265.35,265.02,265.35,3088.0,220.4948,220.5364,220.2621,220.5364,3088.0
2021-04-13 13:00:00,265.29,265.86,265.29,265.38,11061.0,220.4865,220.9602,220.4865,220.5613,11061.0
2021-04-13 13:10:00,265.34,265.34,264.88,264.9,3772.0,220.5281,220.5281,220.1458,220.1624,3772.0
2021-04-13 13:20:00,264.81,264.81,264.31,264.31,2424.0,220.0876,220.0876,219.672,219.672,2424.0
2021-04-13 13:30:00,264.11,264.32,263.97,264.13,2794.0,219.5058,219.6803,219.3894,219.5224,2794.0
2021-04-13 13:40:00,264.13,264.15,264.03,264.03,2520.0,219.5224,219.539,219.4393,219.4393,2520.0
2021-04-13 13:50:00,264.1,264.1,263.78,263.85,4976.0,219.4975,219.4975,219.2315,219.2897,4976.0
2021-04-13 14:00:00,263.94,264.61,263.93,264.52,5503.0,219.3645,219.9214,219.3562,219.8465,5503.0
2021-04-13 14:10:00,264.58,264.76,264.53,264.75,2400.0,219.8964,220.046,219.8549,220.0377,2400.0
2021-04-13 14:20:00,264.68,264.74,264.53,264.53,3015.0,219.9795,220.0294,219.8549,219.8549,3015.0
2021-04-13 14:30:00,264.52,264.72,264.4,264.56,3697.0,219.8465,220.0128,219.7468,219.8798,3697.0
2021-04-13 14:40:00,264.55,265.24,264.47,265.24,6923.0,219.8715,220.445,219.805,220.445,6923.0
2021-04-13 14:50:00,265.16,265.17,264.88,265.0,6174.0,220.3785,220.3868,220.1458,220.2455,6174.0
2021-04-13 15:00:00,265.05,265.48,265.05,265.48,3808.0,220.287,220.6444,220.287,220.6444,3808.0
2021-04-13 15:10:00,265.61,265.66,265.1,265.29,10217.0,220.7525,220.794,220.3286,220.4865,10217.0
2021-04-13 15:20:00,265.31,265.64,265.19,265.53,13817.0,220.5031,220.7774,220.4034,220.686,13817.0
2021-04-13 15:30:00,265.76,265.76,265.24,265.41,8069.0,220.8771,220.8771,220.445,220.5862,8069.0
2021-04-13 15:40:00,265.42,265.5,265.1,265.38,13117.0,220.5946,220.661,220.3286,220.5613,13117.0
2021-04-13 15:50:00,265.45,267.27,265.42,266.94,174502.0,220.6195,222.1321,220.5946,221.8578,174502.0
2021-04-14 09:30:00,266.24,266.24,264.89,265.26,13768.0,221.2761,221.2761,220.1541,220.4616,13768.0
2021-04-14 09:40:00,265.5,266.11,265.37,265.78,8481.0,220.661,221.168,220.553,220.8938,8481.0
2021-04-14 09:50:00,265.75,266.2,265.1,265.23,7930.0,220.8688,221.2428,220.3286,220.4366,7930.0
2021-04-14 10:00:00,265.13,265.25,264.08,264.37,4661.0,220.3535,220.4533,219.4809,219.7219,4661.0
2021-04-14 10:10:00,264.57,264.84,263.95,264.28,10380.0,219.8881,220.1125,219.3728,219.6471,10380.0
2021-04-14 10:20:00,264.35,265.15,264.35,264.95,5881.0,219.7053,220.3702,219.7053,220.2039,5881.0
2021-04-14 10:30:00,265.18,265.18,264.25,264.32,3073.0,220.3951,220.3951,219.6221,219.6803,3073.0
2021-04-14 10:40:00,264.43,264.66,263.77,263.78,4047.0,219.7717,219.9629,219.2232,219.2315,4047.0
2021-04-14 10:50:00,263.7,263.88,263.16,263.34,6707.0,219.165,219.3146,218.7162,218.8658,6707.0
2021-04-14 11:00:00,263.36,263.45,262.99,263.27,4337.0,218.8825,218.9573,218.5749,218.8077,4337.0
2021-04-14 11:10:00,263.4,263.58,263.22,263.36,3847.0,218.9157,219.0653,218.7661,218.8825,3847.0
2021-04-14 11:20:00,263.42,263.56,262.99,263.45,7284.0,218.9323,219.0487,218.5749,218.9573,7284.0
2021-04-14 11:30:00,263.59,264.06,263.53,263.67,8021.0,219.0736,219.4642,219.0237,219.1401,8021.0
2021-04-14 11:40:00,263.51,263.56,263.01,263.31,4008.0,219.0071,219.0487,218.5916,218.8409,4008.0
2021-04-14 11:50:00,263.35,263.43,263.05,263.06,5928.0,218.8741,218.9406,218.6248,218.6331,5928.0
2021-04-14 12:00:00,263.18,263.45,262.98,263.33,3164.0,218.7329,218.9573,218.5666,218.8575,3164.0
2021-04-14 12:10:00,263.31,263.41,262.81,263.0,4329.0,218.8409,218.924,218.4253,218.5833,4329.0
2021-04-14 12:20:00,263.05,263.17,262.98,262.98,4557.0,218.6248,218.7245,218.5666,218.5666,4557.0
2021-04-14 12:30:00,263.06,263.42,263.0,263.42,4406.0,218.6331,218.9323,218.5833,218.9323,4406.0
2021-04-14 12:40:00,263.48,263.69,263.48,263.61,3434.0,218.9822,219.1567,218.9822,219.0902,3434.0
2021-04-14 12:50:00,263.74,264.14,263.57,264.04,11298.0,219.1983,219.5307,219.057,219.4476,11298.0
2021-04-14 13:00:00,263.83,264.07,263.67,263.93,2690.0,219.2731,219.4725,219.1401,219.3562,2690.0
2021-04-14 13:10:00,264.01,264.01,263.72,263.72,1926.0,219.4227,219.4227,219.1817,219.1817,1926.0
2021-04-14 13:20:00,263.7,264.44,263.69,264.35,7993.0,219.165,219.7801,219.1567,219.7053,7993.0
2021-04-14 13:30:00,264.27,264.54,264.07,264.11,3138.0,219.6388,219.8632,219.4725,219.5058,3138.0
2021-04-14 13:40:00,263.96,264.09,263.8,263.86,4311.0,219.3811,219.4892,219.2481,219.298,4311.0
2021-04-14 13:50:00,263.87,264.6,263.85,264.12,15669.0,219.3063,219.913,219.2897,219.5141,15669.0
2021-04-14 14:00:00,264.15,264.38,264.15,264.2,5935.0,219.539,219.7302,219.539,219.5806,5935.0
2021-04-14 14:10:00,264.2,264.46,264.2,264.29,2832.0,219.5806,219.7967,219.5806,219.6554,2832.0
2021-04-14 14:20:00,264.21,264.57,264.21,264.53,3885.0,219.5889,219.8881,219.5889,219.8549,3885.0
2021-04-14 14:30:00,264.59,264.62,264.06,264.18,1600.0,219.9047,219.9297,219.4642,219.564,1600.0
2021-04-14 14:40:00,264.25,264.58,264.22,264.36,4319.0,219.6221,219.8964,219.5972,219.7136,4319.0
2021-04-14 14:50:00,264.36,264.41,263.8,263.93,4857.0,219.7136,219.7551,219.2481,219.3562,4857.0
2021-04-14 15:00:00,263.87,264.33,263.79,264.07,5069.0,219.3063,219.6886,219.2398,219.4725,5069.0
2021-04-14 15:10:00,264.0,264.24,263.96,263.96,5646.0,219.4144,219.6138,219.3811,219.3811,5646.0
2021-04-14 15:20:00,263.93,264.05,263.78,263.91,4794.0,219.3562,219.4559,219.2315,219.3396,4794.0
2021-04-14 15:30:00,263.79,264.02,263.4,263.63,13260.0,219.2398,219.431,218.9157,219.1069,13260.0
2021-04-14 15:40:00,263.57,264.15,263.53,263.68,13720.0,219.057,219.539,219.0237,219.1484,13720.0
2021-04-14 15:50:00,263.69,263.91,263.41,263.59,36898.0,219.1567,219.3396,218.924,219.0736,36898.0
2021-04-15 09:30:00,265.57,266.0,264.96,265.26,13874.0,220.7192,221.0766,220.2122,220.4616,13874.0
2021-04-15 09:40:00,265.75,266.49,265.62,266.2,3662.0,220.8688,221.4838,220.7608,221.2428,3662.0
2021-04-15 09:50:00,266.2,266.48,265.61,265.61,2851.0,221.2428,221.4755,220.7525,220.7525,2851.0
2021-04-15 10:00:00,265.61,266.8,265.61,266.71,5850.0,220.7525,221.7415,220.7525,221.6667,5850.0
2021-04-15 10:10:00,266.62,267.03,266.61,266.68,2481.0,221.5919,221.9326,221.5836,221.6418,2481.0
2021-04-15 10:20:00,266.61,266.89,266.59,266.89,2170.0,221.5836,221.8163,221.567,221.8163,2170.0
2021-04-15 10:30:00,266.89,267.53,266.88,267.1,4091.0,221.8163,222.3482,221.808,221.9908,4091.0
2021-04-15 10:40:00,267.3,267.5,267.09,267.18,5262.0,222.157,222.3233,221.9825,222.0573,5262.0
2021-04-15 10:50:00,267.27,267.29,267.0,267.11,4990.0,222.1321,222.1487,221.9077,221.9991,4990.0
2021-04-15 11:00:00,267.11,267.88,267.11,267.71,3662.0,221.9991,222.6391,221.9991,222.4978,3662.0
2021-04-15 11:10:00,267.86,267.88,267.62,267.72,1447.0,222.6225,222.6391,222.423,222.5061,1447.0
2021-04-15 11:20:00,267.72,267.96,267.48,267.87,5206.0,222.5061,222.7056,222.3067,222.6308,5206.0
2021-04-15 11:30:00,267.91,268.12,267.83,267.88,4488.0,222.664,222.8386,222.5975,222.6391,4488.0
2021-04-15 11:40:00,267.88,267.88,267.26,267.32,890.0,222.6391,222.6391,222.1238,222.1737,890.0
2021-04-15 11:50:00,267.35,267.63,267.29,267.49,5022.0,222.1986,222.4313,222.1487,222.315,5022.0
2021-04-15 12:00:00,267.65,268.17,267.64,268.15,4513.0,222.4479,222.8801,222.4396,222.8635,4513.0
2021-04-15 12:10:00,268.26,268.26,267.76,267.82,3505.0,222.9549,222.9549,222.5394,222.5892,3505.0
2021-04-15 12:20:00,267.84,267.9,267.42,267.49,9423.0,222.6059,222.6557,222.2568,222.315,9423.0
2021-04-15 12:30:00,267.55,267.57,267.05,267.13,8846.0,222.3648,222.3815,221.9493,222.0158,8846.0
2021-04-15 12:40:00,267.12,267.21,266.96,267.0,2100.0,222.0074,222.0822,221.8745,221.9077,2100.0
2021-04-15 12:50:00,267.0,267.17,266.76,266.96,7735.0,221.9077,222.049,221.7082,221.8745,7735.0
2021-04-15 13:00:00,267.05,267.12,266.8,266.93,3910.0,221.9493,222.0074,221.7415,221.8495,3910.0
2021-04-15 13:10:00,266.93,267.31,266.87,267.19,8003.0,221.8495,222.1654,221.7997,222.0656,8003.0
2021-04-15 13:20:00,267.19,267.27,266.66,266.73,3498.0,222.0656,222.1321,221.6251,221.6833,3498.0
2021-04-15 13:30:00,266.67,266.72,266.48,266.55,3546.0,221.6334,221.675,221.4755,221.5337,3546.0
2021-04-15 13:40:00,266.67,266.83,266.44,266.52,5843.0,221.6334,221.7664,221.4423,221.5088,5843.0
2021-04-15 13:50:00,266.49,266.49,266.24,266.29,1200.0,221.4838,221.4838,221.2761,221.3176,1200.0
2021-04-15 14:00:00,266.34,266.57,266.33,266.38,4444.0,221.3592,221.5503,221.3509,221.3924,4444.0
2021-04-15 14:10:00,266.54,267.16,266.54,266.97,6107.0,221.5254,222.0407,221.5254,221.8828,6107.0
2021-04-15 14:20:00,266.99,267.02,266.8,267.0,3813.0,221.8994,221.9243,221.7415,221.9077,3813.0
2021-04-15 14:30:00,267.0,267.27,266.93,267.22,9480.0,221.9077,222.1321,221.8495,222.0906,9480.0
2021-04-15 14:40:00,267.16,267.35,266.76,266.91,6083.0,222.0407,222.1986,221.7082,221.8329,6083.0
2021-04-15 14:50:00,266.8,267.01,266.63,266.63,3201.0,221.7415,221.916,221.6002,221.6002,3201.0
2021-04-15 15:00:00,266.72,267.03,266.46,266.59,5978.0,221.675,221.9326,221.4589,221.567,5978.0
2021-04-15 15:10:00,266.62,266.88,266.51,266.55,4200.0,221.5919,221.808,221.5005,221.5337,4200.0
2021-04-15 15:20:00,266.55,266.86,266.5,266.86,4250.0,221.5337,221.7914,221.4922,221.7914,4250.0
2021-04-15 15:30:00,266.9,266.96,266.4,266.58,10050.0,221.8246,221.8745,221.409,221.5586,10050.0
2021-04-15 15:40:00,266.58,267.51,266.58,266.66,26523.0,221.5586,222.3316,221.5586,221.6251,26523.0
2021-04-15 15:50:00,266.79,267.86,266.74,267.76,90396.0,221.7332,222.6225,221.6916,222.5394,90396.0
2021-04-16 09:30:00,268.6,268.74,266.61,267.4,44519.0,223.2375,223.3539,221.5836,222.2402,44519.0
2021-04-16 09:40:00,267.35,268.19,267.34,267.91,4863.0,222.1986,222.8967,222.1903,222.664,4863.0
2021-04-16 09:50:00,267.8,268.2,267.42,267.74,2395.0,222.5726,222.9051,222.2568,222.5227,2395.0
2021-04-16 10:00:00,267.87,268.35,267.45,268.35,5442.0,222.6308,223.0297,222.2817,223.0297,5442.0
2021-04-16 10:10:00,268.14,268.5,268.0,268.17,4633.0,222.8552,223.1544,222.7388,222.8801,4633.0
2021-04-16 10:20:00,268.17,268.26,267.52,267.65,4961.0,222.8801,222.9549,222.3399,222.4479,4961.0
2021-04-16 10:30:00,267.48,267.64,267.07,267.08,5841.0,222.3067,222.4396,221.9659,221.9742,5841.0
2021-04-16 10:40:00,267.1,267.36,266.83,266.84,5969.0,221.9908,222.2069,221.7664,221.7747,5969.0
2021-04-16 10:50:00,266.96,267.15,266.82,267.08,4202.0,221.8745,222.0324,221.7581,221.9742,4202.0
2021-04-16 11:00:00,267.2,267.57,267.09,267.22,5042.0,222.0739,222.3815,221.9825,222.0906,5042.0
2021-04-16 11:10:00,267.21,267.3,267.01,267.22,3930.0,222.0822,222.157,221.916,222.0906,3930.0
2021-04-16 11:20:00,267.37,267.48,266.96,267.17,2936.0,222.2152,222.3067,221.8745,222.049,2936.0
2021-04-16 11:30:00,267.13,267.38,267.12,267.23,2637.0,222.0158,222.2235,222.0074,222.0989,2637.0
2021-04-16 11:40:00,267.2,267.59,266.71,267.56,3687.0,222.0739,222.3981,221.6667,222.3731,3687.0
2021-04-16 11:50:00,267.61,267.71,267.56,267.56,2911.0,222.4147,222.4978,222.3731,222.3731,2911.0
2021-04-16 12:00:00,267.68,267.71,267.46,267.55,4339.0,222.4729,222.4978,222.29,222.3648,4339.0
2021-04-16 12:10:00,267.64,267.7,267.45,267.55,4857.0,222.4396,222.4895,222.2817,222.3648,4857.0
2021-04-16 12:20:00,267.57,267.93,267.55,267.83,3983.0,222.3815,222.6807,222.3648,222.5975,3983.0
2021-04-16 12:30:00,267.88,268.01,267.74,268.01,3305.0,222.6391,222.7471,222.5227,222.7471,3305.0
2021-04-16 12:40:00,268.03,268.03,267.54,267.65,2750.0,222.7638,222.7638,222.3565,222.4479,2750.0
2021-04-16 12:50:00,267.56,267.79,267.55,267.66,2252.0,222.3731,222.5643,222.3648,222.4563,2252.0
2021-04-16 13:00:00,267.66,267.96,267.63,267.89,3290.0,222.4563,222.7056,222.4313,222.6474,3290.0
2021-04-16 13:10:00,267.89,267.95,267.62,267.62,3010.0,222.6474,222.6973,222.423,222.423,3010.0
2021-04-16 13:20:00,267.65,267.87,267.63,267.72,3361.0,222.4479,222.6308,222.4313,222.5061,3361.0
2021-04-16 13:30:00,267.76,267.87,267.5,267.75,2508.0,222.5394,222.6308,222.3233,222.5311,2508.0
2021-04-16 13:40:00,267.7,267.84,267.65,267.84,3695.0,222.4895,222.6059,222.4479,222.6059,3695.0
2021-04-16 13:50:00,267.85,267.85,267.32,267.32,5593.0,222.6142,222.6142,222.1737,222.1737,5593.0
2021-04-16 14:00:00,267.33,267.44,267.04,267.44,6367.0,222.182,222.2734,221.941,222.2734,6367.0
2021-04-16 14:10:00,267.41,267.61,267.41,267.47,4185.0,222.2485,222.4147,222.2485,222.2983,4185.0
2021-04-16 14:20:00,267.51,267.77,267.37,267.39,5592.0,222.3316,222.5477,222.2152,222.2319,5592.0
2021-04-16 14:30:00,267.31,267.72,267.31,267.61,5599.0,222.1654,222.5061,222.1654,222.4147,5599.0
2021-04-16 14:40:00,267.65,267.71,267.37,267.62,5312.0,222.4479,222.4978,222.2152,222.423,5312.0
2021-04-16 14:50:00,267.55,267.72,267.52,267.58,4793.0,222.3648,222.5061,222.3399,222.3898,4793.0
2021-04-16 15:00:00,267.6,267.73,267.54,267.61,5241.0,222.4064,222.5144,222.3565,222.4147,5241.0
2021-04-16 15:10:00,267.61,267.73,267.48,267.57,5458.0,222.4147,222.5144,222.3067,222.3815,5458.0
2021-04-16 15:20:00,267.56,267.7,267.41,267.69,7533.0,222.3731,222.4895,222.2485,222.4812,7533.0
2021-04-16 15:30:00,267.67,267.86,267.52,267.82,9285.0,222.4646,222.6225,222.3399,222.5892,9285.0
2021-04-16 15:40:00,267.79,267.91,267.58,267.68,11834.0,222.5643,222.664,222.3898,222.4729,11834.0
2021-04-16 15:50:00,267.75,267.87,266.72,266.86,43317.0,222.5311,222.6308,221.675,221.7914,43317.0
2021-04-19 09:30:00,266.8,266.93,265.59,266.24,10348.0,221.7415,221.8495,220.7358,221.2761,10348.0
2021-04-19 09:40:00,266.03,267.51,265.86,267.46,6341.0,221.1015,222.3316,220.9602,222.29,6341.0
2021-04-19 09:50:00,267.01,267.88,266.55,267.47,4078.0,221.916,222.6391,221.5337,222.2983,4078.0
2021-04-19 10:00:00,267.32,267.32,266.88,267.0,7686.0,222.1737,222.1737,221.808,221.9077,7686.0
2021-04-19 10:10:00,267.14,268.1,267.14,268.08,2250.0,222.0241,222.8219,222.0241,222.8053,2250.0
2021-04-19 10:20:00,268.12,268.14,267.57,267.57,3679.0,222.8386,222.8552,222.3815,222.3815,3679.0
2021-04-19 10:30:00,267.41,268.08,267.25,267.68,4240.0,222.2485,222.8053,222.1155,222.4729,4240.0
2021-04-19 10:40:00,267.87,268.95,267.86,268.95,5399.0,222.6308,223.5284,222.6225,223.5284,5399.0
2021-04-19 10:50:00,268.96,268.98,268.01,268.01,4819.0,223.5367,223.5533,222.7471,222.7471,4819.0
2021-04-19 11:00:00,268.19,268.5,268.06,268.43,3455.0,222.8967,223.1544,222.7887,223.0962,3455.0
2021-04-19 11:10:00,268.43,268.85,268.25,268.81,5761.0,223.0962,223.4453,222.9466,223.412,5761.0
2021-04-19 11:20:00,268.94,269.26,268.69,268.69,3165.0,223.5201,223.786,223.3123,223.3123,3165.0
2021-04-19 11:30:00,269.06,269.23,268.41,268.41,3521.0,223.6198,223.7611,223.0796,223.0796,3521.0
2021-04-19 11:40:00,268.5,268.93,268.38,268.79,2030.0,223.1544,223.5118,223.0547,223.3954,2030.0
2021-04-19 11:50:00,268.86,268.86,268.46,268.79,4081.0,223.4536,223.4536,223.1211,223.3954,4081.0
2021-04-19 12:00:00,269.08,269.23,269.03,269.21,2703.0,223.6364,223.7611,223.5949,223.7445,2703.0
2021-04-19 12:10:00,269.12,269.19,268.63,268.9,2684.0,223.6697,223.7279,223.2624,223.4868,2684.0
2021-04-19 12:20:00,268.72,268.82,268.68,268.82,2000.0,223.3372,223.4203,223.304,223.4203,2000.0
2021-04-19 12:30:00,268.85,269.2,268.85,269.14,2667.0,223.4453,223.7362,223.4453,223.6863,2667.0
2021-04-19 12:40:00,269.18,269.7,269.17,269.68,5087.0,223.7195,224.1517,223.7112,224.1351,5087.0
2021-04-19 12:50:00,269.62,269.62,269.18,269.38,2860.0,224.0852,224.0852,223.7195,223.8858,2860.0
2021-04-19 13:00:00,269.28,269.43,269.27,269.43,2076.0,223.8027,223.9273,223.7943,223.9273,2076.0
2021-04-19 13:10:00,269.31,269.65,269.13,269.56,3392.0,223.8276,224.1102,223.678,224.0354,3392.0
2021-04-19 13:20:00,269.67,269.68,269.34,269.38,1836.0,224.1268,224.1351,223.8525,223.8858,1836.0
2021-04-19 13:30:00,269.4,269.4,269.1,269.27,2212.0,223.9024,223.9024,223.6531,223.7943,2212.0
2021-04-19 13:40:00,269.25,269.32,269.18,269.26,2213.0,223.7777,223.8359,223.7195,223.786,2213.0
2021-04-19 13:50:00,269.32,269.45,269.29,269.38,2662.0,223.8359,223.9439,223.811,223.8858,2662.0
2021-04-19 14:00:00,269.2,269.35,269.11,269.24,2979.0,223.7362,223.8608,223.6614,223.7694,2979.0
2021-04-19 14:10:00,269.24,269.49,269.19,269.36,1948.0,223.7694,223.9772,223.7279,223.8691,1948.0
2021-04-19 14:20:00,269.41,269.53,269.31,269.36,2000.0,223.9107,224.0104,223.8276,223.8691,2000.0
2021-04-19 14:30:00,269.38,269.45,269.06,269.06,2781.0,223.8858,223.9439,223.6198,223.6198,2781.0
2021-04-19 14:40:00,269.26,269.59,269.06,269.54,3059.0,223.786,224.0603,223.6198,224.0187,3059.0
2021-04-19 14:50:00,269.55,269.56,269.39,269.48,3454.0,224.0271,224.0354,223.8941,223.9689,3454.0
2021-04-19 15:00:00,269.48,269.49,269.19,269.23,2735.0,223.9689,223.9772,223.7279,223.7611,2735.0
2021-04-19 15:10:00,269.24,269.54,269.24,269.4,3563.0,223.7694,224.0187,223.7694,223.9024,3563.0
2021-04-19 15:20:00,269.42,269.53,269.28,269.45,3579.0,223.919,224.0104,223.8027,223.9439,3579.0
2021-04-19 15:30:00,269.34,269.86,269.26,269.86,6857.0,223.8525,224.2847,223.786,224.2847,6857.0
2021-04-19 15:40:00,269.81,270.32,269.73,270.22,11560.0,224.2431,224.667,224.1767,224.5839,11560.0
2021-04-19 15:50:00,270.08,270.52,269.64,270.44,48446.0,224.4675,224.8332,224.1019,224.7668,48446.0
2021-04-20 09:30:00,270.5,273.08,270.14,272.88,17694.0,224.8166,226.9609,224.5174,226.7947,17694.0
2021-04-20 09:40:00,272.84,273.99,272.84,273.64,8073.0,226.7614,227.7172,226.7614,227.4263,8073.0
2021-04-20 09:50:00,273.56,274.35,273.54,273.9,12135.0,227.3598,228.0164,227.3432,227.6424,12135.0
2021-04-20 10:00:00,273.93,275.1,273.93,274.74,11448.0,227.6673,228.6397,227.6673,228.3405,11448.0
2021-04-20 10:10:00,274.51,274.64,274.04,274.22,7755.0,228.1494,228.2574,227.7588,227.9084,7755.0
2021-04-20 10:20:00,274.26,274.47,273.7,273.93,5701.0,227.9416,228.1161,227.4762,227.6673,5701.0
2021-04-20 10:30:00,273.94,275.14,273.82,274.95,10700.0,227.6757,228.673,227.5759,228.5151,10700.0
2021-04-20 10:40:00,275.1,275.77,275.04,275.53,12843.0,228.6397,229.1966,228.5899,228.9971,12843.0
2021-04-20 10:50:00,275.37,275.92,275.33,275.73,9471.0,228.8641,229.3213,228.8309,229.1633,9471.0
2021-04-20 11:00:00,275.62,276.0,275.15,276.0,15218.0,229.0719,229.3878,228.6813,229.3878,15218.0
2021-04-20 11:10:00,276.08,276.29,275.78,276.22,6620.0,229.4542,229.6288,229.2049,229.5706,6620.0
2021-04-20 11:20:00,276.11,276.14,275.71,275.94,13859.0,229.4792,229.5041,229.1467,229.3379,13859.0
2021-04-20 11:30:00,275.9,275.96,275.44,275.48,8549.0,229.3046,229.3545,228.9223,228.9556,8549.0
2021-04-20 11:40:00,275.47,275.77,275.2,275.36,7921.0,228.9473,229.1966,228.7229,228.8558,7921.0
2021-04-20 11:50:00,275.33,275.38,274.34,274.45,4928.0,228.8309,228.8725,228.0081,228.0995,4928.0
2021-04-20 12:00:00,274.52,274.56,274.08,274.38,4875.0,228.1577,228.1909,227.792,228.0413,4875.0
2021-04-20 12:10:00,274.31,274.91,273.85,274.91,17482.0,227.9832,228.4818,227.6009,228.4818,17482.0
2021-04-20 12:20:00,274.9,274.93,274.61,274.85,25663.0,228.4735,228.4985,228.2325,228.432,25663.0
2021-04-20 12:30:00,274.77,274.92,274.36,274.82,32108.0,228.3655,228.4901,228.0247,228.407,32108.0
2021-04-20 12:40:00,274.91,275.15,274.58,274.58,24319.0,228.4818,228.6813,228.2076,228.2076,24319.0
2021-04-20 12:50:00,274.58,274.87,274.58,274.76,5551.0,228.2076,228.4486,228.2076,228.3572,5551.0
2021-04-20 13:00:00,274.78,274.82,274.33,274.44,12178.0,228.3738,228.407,227.9998,228.0912,12178.0
2021-04-20 13:10:00,274.44,274.52,273.84,273.88,13233.0,228.0912,228.1577,227.5925,227.6258,13233.0
2021-04-20 13:20:00,273.91,273.92,273.43,273.63,4804.0,227.6507,227.659,227.2518,227.418,4804.0
2021-04-20 13:30:00,273.58,273.59,273.23,273.43,6654.0,227.3765,227.3848,227.0856,227.2518,6654.0
2021-04-20 13:40:00,273.34,273.85,273.33,273.85,5025.0,227.177,227.6009,227.1687,227.6009,5025.0
2021-04-20 13:50:00,273.85,273.96,273.77,273.93,5898.0,227.6009,227.6923,227.5344,227.6673,5898.0
2021-04-20 14:00:00,273.84,274.01,273.36,273.36,5157.0,227.5925,227.7338,227.1936,227.1936,5157.0
2021-04-20 14:10:00,273.33,273.75,273.31,273.72,9117.0,227.1687,227.5177,227.1521,227.4928,9117.0
2021-04-20 14:20:00,273.72,273.83,273.58,273.62,7079.0,227.4928,227.5842,227.3765,227.4097,7079.0
2021-04-20 14:30:00,273.61,273.72,273.37,273.37,10770.0,227.4014,227.4928,227.2019,227.2019,10770.0
2021-04-20 14:40:00,273.41,273.55,273.15,273.55,7099.0,227.2352,227.3515,227.0191,227.3515,7099.0
2021-04-20 14:50:00,273.4,273.63,273.24,273.29,7476.0,227.2269,227.418,227.0939,227.1354,7476.0
2021-04-20 15:00:00,273.29,273.42,273.11,273.32,11956.0,227.1354,227.2435,226.9858,227.1604,11956.0
2021-04-20 15:10:00,273.31,273.76,273.26,273.73,10586.0,227.1521,227.5261,227.1105,227.5011,10586.0
2021-04-20 15:20:00,273.65,273.74,273.21,273.24,22980.0,227.4346,227.5094,227.0689,227.0939,22980.0
2021-04-20 15:30:00,273.25,273.65,273.19,273.48,17063.0,227.1022,227.4346,227.0523,227.2933,17063.0
2021-04-20 15:40:00,273.5,273.61,273.09,273.44,20525.0,227.31,227.4014,226.9692,227.2601,20525.0
2021-04-20 15:50:00,273.57,273.69,273.15,273.37,79804.0,227.3681,227.4679,227.0191,227.2019,79804.0
2021-04-21 09:30:00,274.22,275.11,272.19,273.42,10998.0,227.9084,228.6481,226.2212,227.2435,10998.0
2021-04-21 09:40:00,272.87,274.38,272.68,273.99,7723.0,226.7864,228.0413,226.6284,227.7172,7723.0
2021-04-21 09:50:00,273.92,274.89,273.86,274.42,8632.0,227.659,228.4652,227.6092,228.0746,8632.0
2021-04-21 10:00:00,274.6,275.24,274.58,274.58,10392.0,228.2242,228.7561,228.2076,228.2076,10392.0
2021-04-21 10:10:00,274.82,274.82,273.91,274.46,5345.0,228.407,228.407,227.6507,228.1078,5345.0
2021-04-21 10:20:00,274.27,274.99,274.18,274.74,7439.0,227.9499,228.5483,227.8751,228.3405,7439.0
2021-04-21 10:30:00,274.84,274.84,274.19,274.36,8428.0,228.4237,228.4237,227.8834,228.0247,8428.0
2021-04-21 10:40:00,274.35,274.53,274.17,274.47,5109.0,228.0164,228.166,227.8668,228.1161,5109.0
2021-04-21 10:50:00,274.6,274.82,274.0,274.12,5522.0,228.2242,228.407,227.7255,227.8253,5522.0
2021-04-21 11:00:00,274.24,274.5,274.14,274.37,3944.0,227.925,228.1411,227.8419,228.033,3944.0
2021-04-21 11:10:00,274.34,275.1,274.29,274.84,11117.0,228.0081,228.6397,227.9665,228.4237,11117.0
2021-04-21 11:20:00,274.69,275.1,274.37,275.1,6978.0,228.299,228.6397,228.033,228.6397,6978.0
2021-04-21 11:30:00,275.06,275.71,275.03,275.65,6609.0,228.6065,229.1467,228.5816,229.0969,6609.0
2021-04-21 11:40:00,275.65,275.65,274.95,274.96,4504.0,229.0969,229.0969,228.5151,228.5234,4504.0
2021-04-21 11:50:00,274.91,275.3,274.91,275.15,4434.0,228.4818,228.806,228.4818,228.6813,4434.0
2021-04-21 12:00:00,275.12,275.12,274.83,274.91,3192.0,228.6564,228.6564,228.4153,228.4818,3192.0
2021-04-21 12:10:00,274.85,274.95,274.71,274.8,2941.0,228.432,228.5151,228.3156,228.3904,2941.0
2021-04-21 12:20:00,274.65,274.76,274.19,274.34,5591.0,228.2657,228.3572,227.8834,228.0081,5591.0
2021-04-21 12:30:00,274.26,274.39,273.79,273.79,2482.0,227.9416,228.0497,227.551,227.551,2482.0
2021-04-21 12:40:00,273.67,273.95,273.67,273.94,2289.0,227.4513,227.684,227.4513,227.6757,2289.0
2021-04-21 12:50:00,273.95,274.17,273.86,273.97,3209.0,227.684,227.8668,227.6092,227.7006,3209.0
2021-04-21 13:00:00,274.12,274.12,273.69,273.83,3720.0,227.8253,227.8253,227.4679,227.5842,3720.0
2021-04-21 13:10:00,273.73,273.94,273.6,273.66,2515.0,227.5011,227.6757,227.3931,227.4429,2515.0
2021-04-21 13:20:00,273.68,274.15,273.67,273.98,2023.0,227.4596,227.8502,227.4513,227.7089,2023.0
2021-04-21 13:30:00,273.98,274.15,273.98,274.12,3536.0,227.7089,227.8502,227.7089,227.8253,3536.0
2021-04-21 13:40:00,274.08,274.42,274.08,274.23,4341.0,227.792,228.0746,227.792,227.9167,4341.0
2021-04-21 13:50:00,274.22,274.39,274.02,274.02,4282.0,227.9084,228.0497,227.7421,227.7421,4282.0
2021-04-21 14:00:00,273.98,274.23,273.95,274.01,4683.0,227.7089,227.9167,227.684,227.7338,4683.0
2021-04-21 14:10:00,274.03,274.06,273.81,273.87,3738.0,227.7505,227.7754,227.5676,227.6175,3738.0
2021-04-21 14:20:00,273.86,274.1,273.85,273.94,3053.0,227.6092,227.8086,227.6009,227.6757,3053.0
2021-04-21 14:30:00,273.89,273.89,273.58,273.86,3539.0,227.6341,227.6341,227.3765,227.6092,3539.0
2021-04-21 14:40:00,273.74,274.02,273.72,274.02,3253.0,227.5094,227.7421,227.4928,227.7421,3253.0
2021-04-21 14:50:00,273.95,274.04,273.59,274.04,4745.0,227.684,227.7588,227.3848,227.7588,4745.0
2021-04-21 15:00:00,273.97,274.04,273.72,273.73,4044.0,227.7006,227.7588,227.4928,227.5011,4044.0
2021-04-21 15:10:00,273.78,273.89,273.57,273.71,6174.0,227.5427,227.6341,227.3681,227.4845,6174.0
2021-04-21 15:20:00,273.71,274.24,273.71,274.22,6194.0,227.4845,227.925,227.4845,227.9084,6194.0
2021-04-21 15:30:00,274.24,274.72,273.94,274.67,10474.0,227.925,228.3239,227.6757,228.2824,10474.0
2021-04-21 15:40:00,274.69,274.7,273.99,274.23,7772.0,228.299,228.3073,227.7172,227.9167,7772.0
2021-04-21 15:50:00,274.25,274.33,273.43,273.46,49600.0,227.9333,227.9998,227.2518,227.2767,49600.0
2021-04-22 09:30:00,273.63,274.56,272.44,273.95,14245.0,227.418,228.1909,226.429,227.684,14245.0
2021-04-22 09:40:00,273.8,275.43,273.5,275.2,9001.0,227.5593,228.914,227.31,228.7229,9001.0
2021-04-22 09:50:00,275.2,275.2,274.44,275.07,5981.0,228.7229,228.7229,228.0912,228.6148,5981.0
2021-04-22 10:00:00,274.89,276.2,274.71,276.17,5875.0,228.4652,229.554,228.3156,229.529,5875.0
2021-04-22 10:10:00,276.19,276.7,275.52,276.41,10182.0,229.5457,229.9695,228.9888,229.7285,10182.0
2021-04-22 10:20:00,276.29,276.65,275.34,275.74,1841.0,229.6288,229.928,228.8392,229.1717,1841.0
2021-04-22 10:30:00,275.68,276.23,275.66,276.1,2604.0,229.1218,229.5789,229.1052,229.4709,2604.0
2021-04-22 10:40:00,275.99,276.23,275.89,275.96,1069.0,229.3794,229.5789,229.2963,229.3545,1069.0
2021-04-22 10:50:00,276.03,276.61,275.9,276.48,7115.0,229.4127,229.8947,229.3046,229.7867,7115.0
2021-04-22 11:00:00,276.57,276.98,276.35,276.78,7146.0,229.8615,230.2022,229.6786,230.036,7146.0
2021-04-22 11:10:00,276.91,276.98,276.58,276.78,5894.0,230.1441,230.2022,229.8698,230.036,5894.0
2021-04-22 11:20:00,276.78,276.88,276.47,276.52,5274.0,230.036,230.1191,229.7784,229.8199,5274.0
2021-04-22 11:30:00,276.33,276.37,276.1,276.1,3907.0,229.662,229.6953,229.4709,229.4709,3907.0
2021-04-22 11:40:00,276.15,276.6,275.98,276.47,4376.0,229.5124,229.8864,229.3711,229.7784,4376.0
2021-04-22 11:50:00,276.5,276.99,276.49,276.62,7785.0,229.8033,230.2106,229.795,229.903,7785.0
2021-04-22 12:00:00,276.49,276.62,276.48,276.51,2847.0,229.795,229.903,229.7867,229.8116,2847.0
2021-04-22 12:10:00,276.38,276.56,276.34,276.42,2065.0,229.7036,229.8532,229.6703,229.7368,2065.0
2021-04-22 12:20:00,276.48,276.63,276.43,276.63,3018.0,229.7867,229.9114,229.7451,229.9114,3018.0
2021-04-22 12:30:00,276.68,276.77,276.53,276.53,2666.0,229.9529,230.0277,229.8282,229.8282,2666.0
2021-04-22 12:40:00,276.53,276.58,276.3,276.55,1215.0,229.8282,229.8698,229.6371,229.8449,1215.0
2021-04-22 12:50:00,276.42,276.51,276.28,276.36,2794.0,229.7368,229.8116,229.6205,229.687,2794.0
2021-04-22 13:00:00,276.34,276.42,275.71,276.02,4312.0,229.6703,229.7368,229.1467,229.4044,4312.0
2021-04-22 13:10:00,276.05,276.23,275.85,276.17,2803.0,229.4293,229.5789,229.2631,229.529,2803.0
2021-04-22 13:20:00,276.16,276.26,275.76,275.76,3532.0,229.5207,229.6038,229.1883,229.1883,3532.0
2021-04-22 13:30:00,275.8,276.16,275.71,276.08,1944.0,229.2215,229.5207,229.1467,229.4542,1944.0
2021-04-22 13:40:00,276.12,276.12,275.38,275.54,2662.0,229.4875,229.4875,228.8725,229.0054,2662.0
2021-04-22 13:50:00,275.59,275.83,275.32,275.64,6302.0,229.047,229.2465,228.8226,229.0885,6302.0
2021-04-22 14:00:00,275.31,275.55,275.06,275.38,5294.0,228.8143,229.0137,228.6065,228.8725,5294.0
2021-04-22 14:10:00,275.27,276.04,275.16,276.04,3324.0,228.781,229.421,228.6896,229.421,3324.0
2021-04-22 14:20:00,275.97,276.05,275.53,275.79,2316.0,229.3628,229.4293,228.9971,229.2132,2316.0
2021-04-22 14:30:00,275.9,276.44,275.9,276.37,4958.0,229.3046,229.7534,229.3046,229.6953,4958.0
2021-04-22 14:40:00,276.3,276.9,276.26,276.9,4431.0,229.6371,230.1358,229.6038,230.1358,4431.0
2021-04-22 14:50:00,276.78,276.96,276.68,276.68,5327.0,230.036,230.1856,229.9529,229.9529,5327.0
2021-04-22 15:00:00,276.48,276.58,276.07,276.07,2686.0,229.7867,229.8698,229.4459,229.4459,2686.0
2021-04-22 15:10:00,276.0,276.28,275.93,276.28,4774.0,229.3878,229.6205,229.3296,229.6205,4774.0
2021-04-22 15:20:00,276.28,276.51,276.06,276.27,9737.0,229.6205,229.8116,229.4376,229.6122,9737.0
2021-04-22 15:30:00,276.38,276.66,276.33,276.41,11281.0,229.7036,229.9363,229.662,229.7285,11281.0
2021-04-22 15:40:00,276.4,276.86,276.35,276.37,9767.0,229.7202,230.1025,229.6786,229.6953,9767.0
2021-04-22 15:50:00,276.49,276.99,276.49,276.53,36009.0,229.795,230.2106,229.795,229.8282,36009.0
2021-04-23 09:30:00,276.83,277.33,276.31,276.57,9567.0,230.0776,230.4931,229.6454,229.8615,9567.0
2021-04-23 09:40:00,276.42,276.42,275.57,275.96,5887.0,229.7368,229.7368,229.0304,229.3545,5887.0
2021-04-23 09:50:00,275.78,277.23,275.59,277.13,5235.0,229.2049,230.41,229.047,230.3269,5235.0
2021-04-23 10:00:00,277.24,277.4,276.64,276.84,2920.0,230.4183,230.5513,229.9197,230.0859,2920.0
2021-04-23 10:10:00,276.68,276.74,276.23,276.45,3178.0,229.9529,230.0028,229.5789,229.7618,3178.0
2021-04-23 10:20:00,276.24,276.24,275.11,275.11,7026.0,229.5872,229.5872,228.6481,228.6481,7026.0
2021-04-23 10:30:00,275.12,276.13,275.11,275.87,6522.0,228.6564,229.4958,228.6481,229.2797,6522.0
2021-04-23 10:40:00,275.96,276.56,275.73,276.48,8918.0,229.3545,229.8532,229.1633,229.7867,8918.0
2021-04-23 10:50:00,276.44,276.66,276.01,276.62,9001.0,229.7534,229.9363,229.3961,229.903,9001.0
2021-04-23 11:00:00,276.55,276.55,276.05,276.17,3800.0,229.8449,229.8449,229.4293,229.529,3800.0
2021-04-23 11:10:00,276.35,277.07,276.33,276.64,7857.0,229.6786,230.277,229.662,229.9197,7857.0
2021-04-23 11:20:00,276.51,276.62,276.23,276.52,7155.0,229.8116,229.903,229.5789,229.8199,7155.0
2021-04-23 11:30:00,276.69,277.34,276.69,277.34,4082.0,229.9612,230.5014,229.9612,230.5014,4082.0
2021-04-23 11:40:00,277.46,277.62,277.19,277.21,5225.0,230.6012,230.7342,230.3768,230.3934,5225.0
2021-04-23 11:50:00,277.11,277.62,277.11,277.62,5014.0,230.3103,230.7342,230.3103,230.7342,5014.0
2021-04-23 12:00:00,277.65,277.68,277.4,277.49,2350.0,230.7591,230.784,230.5513,230.6261,2350.0
2021-04-23 12:10:00,277.41,277.74,277.28,277.43,4581.0,230.5596,230.8339,230.4516,230.5762,4581.0
2021-04-23 12:20:00,277.32,277.45,276.98,277.11,2760.0,230.4848,230.5929,230.2022,230.3103,2760.0
2021-04-23 12:30:00,277.18,277.26,277.04,277.04,1833.0,230.3685,230.435,230.2521,230.2521,1833.0
2021-04-23 12:40:00,277.05,277.12,276.84,276.96,2626.0,230.2604,230.3186,230.0859,230.1856,2626.0
2021-04-23 12:50:00,277.03,277.59,276.99,277.13,4092.0,230.2438,230.7092,230.2106,230.3269,4092.0
2021-04-23 13:00:00,277.05,277.07,276.72,276.9,5627.0,230.2604,230.277,229.9862,230.1358,5627.0
2021-04-23 13:10:00,276.98,277.08,276.65,276.65,2475.0,230.2022,230.2854,229.928,229.928,2475.0
2021-04-23 13:20:00,276.68,276.7,276.57,276.6,1397.0,229.9529,229.9695,229.8615,229.8864,1397.0
2021-04-23 13:30:00,276.58,277.0,276.58,276.65,2699.0,229.8698,230.2189,229.8698,229.928,2699.0
2021-04-23 13:40:00,276.72,277.0,276.72,276.9,1834.0,229.9862,230.2189,229.9862,230.1358,1834.0
2021-04-23 13:50:00,276.88,276.89,276.65,276.72,1412.0,230.1191,230.1274,229.928,229.9862,1412.0
2021-04-23 14:00:00,276.75,276.92,276.57,276.79,3441.0,230.0111,230.1524,229.8615,230.0443,3441.0
2021-04-23 14:10:00,276.83,276.86,276.3,276.34,3522.0,230.0776,230.1025,229.6371,229.6703,3522.0
2021-04-23 14:20:00,276.22,276.28,275.7,275.89,2610.0,229.5706,229.6205,229.1384,229.2963,2610.0
2021-04-23 14:30:00,275.92,276.04,275.58,275.63,3660.0,229.3213,229.421,229.0387,229.0802,3660.0
2021-04-23 14:40:00,275.6,275.78,275.37,275.45,4036.0,229.0553,229.2049,228.8641,228.9306,4036.0
2021-04-23 14:50:00,275.56,276.0,275.41,276.0,6262.0,229.0221,229.3878,228.8974,229.3878,6262.0
2021-04-23 15:00:00,275.99,276.4,275.98,276.35,5138.0,229.3794,229.7202,229.3711,229.6786,5138.0
2021-04-23 15:10:00,276.27,276.72,276.27,276.65,2863.0,229.6122,229.9862,229.6122,229.928,2863.0
2021-04-23 15:20:00,276.73,277.17,276.6,277.06,6212.0,229.9945,230.3602,229.8864,230.2687,6212.0
2021-04-23 15:30:00,277.06,277.19,276.79,276.79,5969.0,230.2687,230.3768,230.0443,230.0443,5969.0
2021-04-23 15:40:00,276.76,276.95,276.58,276.76,7579.0,230.0194,230.1773,229.8698,230.0194,7579.0
2021-04-23 15:50:00,276.81,277.07,276.44,276.76,44916.0,230.061,230.277,229.7534,230.0194,44916.0
2021-04-26 09:30:00,277.75,278.78,276.39,278.25,17800.0,230.8422,231.6983,229.7119,231.2578,17800.0
2021-04-26 09:40:00,278.11,278.12,277.26,277.55,6923.0,231.1414,231.1497,230.435,230.676,6923.0
2021-04-26 09:50:00,277.63,278.33,277.26,277.45,7287.0,230.7425,231.3242,230.435,230.5929,7287.0
2021-04-26 10:00:00,277.42,277.71,277.29,277.64,1431.0,230.5679,230.809,230.4599,230.7508,1431.0
2021-04-26 10:10:00,277.68,277.86,277.37,277.38,2201.0,230.784,230.9336,230.5264,230.5347,2201.0
2021-04-26 10:20:00,277.28,277.76,277.16,277.48,2451.0,230.4516,230.8505,230.3518,230.6178,2451.0
2021-04-26 10:30:00,277.44,277.7,277.27,277.7,9392.0,230.5846,230.8006,230.4433,230.8006,9392.0
2021-04-26 10:40:00,277.64,277.64,277.15,277.23,8191.0,230.7508,230.7508,230.3435,230.41,8191.0
2021-04-26 10:50:00,277.34,277.44,277.1,277.29,6132.0,230.5014,230.5846,230.302,230.4599,6132.0
2021-04-26 11:00:00,277.24,277.37,276.92,277.03,3913.0,230.4183,230.5264,230.1524,230.2438,3913.0
2021-04-26 11:10:00,277.1,277.17,276.5,276.5,2353.0,230.302,230.3602,229.8033,229.8033,2353.0
2021-04-26 11:20:00,276.59,276.75,276.4,276.4,3474.0,229.8781,230.0111,229.7202,229.7202,3474.0
2021-04-26 11:30:00,276.46,276.46,276.18,276.44,2330.0,229.7701,229.7701,229.5374,229.7534,2330.0
2021-04-26 11:40:00,276.51,277.2,276.48,277.11,5097.0,229.8116,230.3851,229.7867,230.3103,5097.0
2021-04-26 11:50:00,277.02,277.02,276.62,276.62,3957.0,230.2355,230.2355,229.903,229.903,3957.0
2021-04-26 12:00:00,276.3,276.77,276.3,276.77,3316.0,229.6371,230.0277,229.6371,230.0277,3316.0
2021-04-26 12:10:00,276.68,276.79,276.51,276.6,5491.0,229.9529,230.0443,229.8116,229.8864,5491.0
2021-04-26 12:20:00,276.6,276.74,276.44,276.44,5798.0,229.8864,230.0028,229.7534,229.7534,5798.0
2021-04-26 12:30:00,276.5,276.59,276.23,276.24,5047.0,229.8033,229.8781,229.5789,229.5872,5047.0
2021-04-26 12:40:00,276.2,276.2,275.4,275.61,3000.0,229.554,229.554,228.8891,229.0636,3000.0
2021-04-26 12:50:00,275.45,276.16,275.45,276.16,3641.0,228.9306,229.5207,228.9306,229.5207,3641.0
2021-04-26 13:00:00,276.03,276.05,275.89,275.97,6301.0,229.4127,229.4293,229.2963,229.3628,6301.0
2021-04-26 13:10:00,275.91,276.17,275.91,275.91,2395.0,229.313,229.529,229.313,229.313,2395.0
2021-04-26 13:20:00,275.93,276.26,275.91,276.21,4839.0,229.3296,229.6038,229.313,229.5623,4839.0
2021-04-26 13:30:00,276.17,276.27,275.92,276.27,3294.0,229.529,229.6122,229.3213,229.6122,3294.0
2021-04-26 13:40:00,276.22,276.22,275.7,275.7,3096.0,229.5706,229.5706,229.1384,229.1384,3096.0
2021-04-26 13:50:00,275.69,275.79,275.52,275.76,2110.0,229.1301,229.2132,228.9888,229.1883,2110.0
2021-04-26 14:00:00,275.55,275.62,275.46,275.48,3290.0,229.0137,229.0719,228.9389,228.9556,3290.0
2021-04-26 14:10:00,275.4,275.49,275.31,275.37,2201.0,228.8891,228.9639,228.8143,228.8641,2201.0
2021-04-26 14:20:00,275.44,275.63,275.06,275.06,24316.0,228.9223,229.0802,228.6065,228.6065,24316.0
2021-04-26 14:30:00,275.13,275.97,275.04,275.71,28407.0,228.6647,229.3628,228.5899,229.1467,28407.0
2021-04-26 14:40:00,275.75,276.0,275.52,275.87,6798.0,229.18,229.3878,228.9888,229.2797,6798.0
2021-04-26 14:50:00,275.94,275.96,275.47,275.53,7651.0,229.3379,229.3545,228.9473,228.9971,7651.0
2021-04-26 15:00:00,275.53,275.66,275.04,275.54,9568.0,228.9971,229.1052,228.5899,229.0054,9568.0
2021-04-26 15:10:00,275.47,275.54,275.21,275.29,5951.0,228.9473,229.0054,228.7312,228.7977,5951.0
2021-04-26 15:20:00,275.36,275.36,274.55,274.65,12455.0,228.8558,228.8558,228.1826,228.2657,12455.0
2021-04-26 15:30:00,274.78,274.81,274.26,274.8,8177.0,228.3738,228.3987,227.9416,228.3904,8177.0
2021-04-26 15:40:00,274.74,275.24,274.63,274.91,10575.0,228.3405,228.7561,228.2491,228.4818,10575.0
2021-04-26 15:50:00,274.9,275.2,274.71,275.15,44609.0,228.4735,228.7229,228.3156,228.6813,44609.0
2021-04-27 09:30:00,275.5,275.5,273.85,274.0,10131.0,228.9722,228.9722,227.6009,227.7255,10131.0
2021-04-27 09:40:00,274.2,275.49,273.95,274.82,6093.0,227.8917,228.9639,227.684,228.407,6093.0
2021-04-27 09:50:00,275.1,275.1,273.73,274.17,8948.0,228.6397,228.6397,227.5011,227.8668,8948.0
2021-04-27 10:00:00,274.27,275.05,274.1,274.38,6119.0,227.9499,228.5982,227.8086,228.0413,6119.0
2021-04-27 10:10:00,274.24,274.76,274.15,274.61,6144.0,227.925,228.3572,227.8502,228.2325,6144.0
2021-04-27 10:20:00,274.57,274.79,274.38,274.75,3377.0,228.1993,228.3821,228.0413,228.3489,3377.0
2021-04-27 10:30:00,274.63,275.05,274.39,274.66,6890.0,228.2491,228.5982,228.0497,228.2741,6890.0
2021-04-27 10:40:00,274.65,274.78,274.06,274.4,5100.0,228.2657,228.3738,227.7754,228.058,5100.0
2021-04-27 10:50:00,274.56,275.05,274.53,274.91,3147.0,228.1909,228.5982,228.166,228.4818,3147.0
2021-04-27 11:00:00,275.09,275.57,274.93,275.57,1998.0,228.6314,229.0304,228.4985,229.0304,1998.0
2021-04-27 11:10:00,275.52,275.53,275.0,275.07,3116.0,228.9888,228.9971,228.5566,228.6148,3116.0
2021-04-27 11:20:00,275.07,275.52,274.63,275.52,4329.0,228.6148,228.9888,228.2491,228.9888,4329.0
2021-04-27 11:30:00,275.34,275.34,274.24,274.61,8304.0,228.8392,228.8392,227.925,228.2325,8304.0
2021-04-27 11:40:00,274.68,275.07,274.68,274.97,3492.0,228.2907,228.6148,228.2907,228.5317,3492.0
2021-04-27 11:50:00,275.03,275.23,274.94,275.23,3107.0,228.5816,228.7478,228.5068,228.7478,3107.0
2021-04-27 12:00:00,275.18,275.32,274.91,275.22,3313.0,228.7062,228.8226,228.4818,228.7395,3313.0
2021-04-27 12:10:00,275.16,275.2,274.83,274.92,1902.0,228.6896,228.7229,228.4153,228.4901,1902.0
2021-04-27 12:20:00,274.77,275.12,274.77,275.09,3759.0,228.3655,228.6564,228.3655,228.6314,3759.0
2021-04-27 12:30:00,275.03,275.24,275.01,275.22,3304.0,228.5816,228.7561,228.5649,228.7395,3304.0
2021-04-27 12:40:00,275.19,275.25,275.03,275.03,3500.0,228.7145,228.7644,228.5816,228.5816,3500.0
2021-04-27 12:50:00,275.0,275.41,274.82,275.19,5229.0,228.5566,228.8974,228.407,228.7145,5229.0
2021-04-27 13:00:00,275.21,275.47,275.03,275.3,4938.0,228.7312,228.9473,228.5816,228.806,4938.0
2021-04-27 13:10:00,275.37,275.52,275.3,275.5,2715.0,228.8641,228.9888,228.806,228.9722,2715.0
2021-04-27 13:20:00,275.5,275.87,275.44,275.73,5543.0,228.9722,229.2797,228.9223,229.1633,5543.0
2021-04-27 13:30:00,275.63,275.73,275.23,275.3,3392.0,229.0802,229.1633,228.7478,228.806,3392.0
2021-04-27 13:40:00,275.31,275.52,275.11,275.5,4896.0,228.8143,228.9888,228.6481,228.9722,4896.0
2021-04-27 13:50:00,275.55,275.65,275.31,275.53,3212.0,229.0137,229.0969,228.8143,228.9971,3212.0
2021-04-27 14:00:00,275.57,275.81,275.5,275.7,4983.0,229.0304,229.2298,228.9722,229.1384,4983.0
2021-04-27 14:10:00,275.72,275.72,275.22,275.24,4207.0,229.155,229.155,228.7395,228.7561,4207.0
2021-04-27 14:20:00,275.26,275.69,275.26,275.52,8705.0,228.7727,229.1301,228.7727,228.9888,8705.0
2021-04-27 14:30:00,275.52,275.57,275.03,275.37,5308.0,228.9888,229.0304,228.5816,228.8641,5308.0
2021-04-27 14:40:00,275.29,275.5,275.17,275.17,3300.0,228.7977,228.9722,228.6979,228.6979,3300.0
2021-04-27 14:50:00,275.15,275.28,275.03,275.22,3280.0,228.6813,228.7893,228.5816,228.7395,3280.0
2021-04-27 15:00:00,275.16,275.21,275.01,275.01,2828.0,228.6896,228.7312,228.5649,228.5649,2828.0
2021-04-27 15:10:00,275.04,275.24,274.9,275.21,4648.0,228.5899,228.7561,228.4735,228.7312,4648.0
2021-04-27 15:20:00,275.17,275.87,275.17,275.53,5335.0,228.6979,229.2797,228.6979,228.9971,5335.0
2021-04-27 15:30:00,275.52,275.67,275.3,275.41,11332.0,228.9888,229.1135,228.806,228.8974,11332.0
2021-04-27 15:40:00,275.35,275.56,274.59,275.09,11691.0,228.8475,229.0221,228.2159,228.6314,11691.0
2021-04-27 15:50:00,275.15,275.45,274.8,274.92,50547.0,228.6813,228.9306,228.3904,228.4901,50547.0
2021-04-28 09:30:00,275.43,276.19,275.31,275.31,5702.0,228.914,229.5457,228.8143,228.8143,5702.0
2021-04-28 09:40:00,275.23,276.17,275.06,275.94,11317.0,228.7478,229.529,228.6065,229.3379,11317.0
2021-04-28 09:50:00,276.03,276.42,276.01,276.14,5003.0,229.4127,229.7368,229.3961,229.5041,5003.0
2021-04-28 10:00:00,276.22,276.22,275.37,275.77,6577.0,229.5706,229.5706,228.8641,229.1966,6577.0
2021-04-28 10:10:00,275.58,275.81,275.48,275.59,1700.0,229.0387,229.2298,228.9556,229.047,1700.0
2021-04-28 10:20:00,275.39,275.61,275.34,275.61,3953.0,228.8808,229.0636,228.8392,229.0636,3953.0
2021-04-28 10:30:00,275.73,275.84,275.29,275.31,3810.0,229.1633,229.2548,228.7977,228.8143,3810.0
2021-04-28 10:40:00,275.41,275.52,275.29,275.39,2638.0,228.8974,228.9888,228.7977,228.8808,2638.0
2021-04-28 10:50:00,275.4,275.4,274.79,275.02,7878.0,228.8891,228.8891,228.3821,228.5733,7878.0
2021-04-28 11:00:00,275.07,275.84,275.06,275.67,9469.0,228.6148,229.2548,228.6065,229.1135,9469.0
2021-04-28 11:10:00,275.75,276.05,275.67,275.7,3319.0,229.18,229.4293,229.1135,229.1384,3319.0
2021-04-28 11:20:00,275.45,275.45,274.82,274.82,1000.0,228.9306,228.9306,228.407,228.407,1000.0
2021-04-28 11:30:00,274.91,275.35,274.77,274.77,4642.0,228.4818,228.8475,228.3655,228.3655,4642.0
2021-04-28 11:40:00,274.75,274.86,274.48,274.86,3149.0,228.3489,228.4403,228.1245,228.4403,3149.0
2021-04-28 11:50:00,274.87,275.0,274.82,274.93,4300.0,228.4486,228.5566,228.407,228.4985,4300.0
2021-04-28 12:00:00,274.93,275.03,274.79,274.79,2463.0,228.4985,228.5816,228.3821,228.3821,2463.0
2021-04-28 12:10:00,274.71,274.82,274.21,274.31,1499.0,228.3156,228.407,227.9001,227.9832,1499.0
2021-04-28 12:20:00,274.49,274.94,274.47,274.84,4355.0,228.1328,228.5068,228.1161,228.4237,4355.0
2021-04-28 12:30:00,274.91,275.1,274.78,274.88,3068.0,228.4818,228.6397,228.3738,228.4569,3068.0
2021-04-28 12:40:00,274.9,275.08,274.89,275.02,999.0,228.4735,228.6231,228.4652,228.5733,999.0
2021-04-28 12:50:00,274.97,275.2,274.97,275.2,2500.0,228.5317,228.7229,228.5317,228.7229,2500.0
2021-04-28 13:00:00,275.27,275.3,274.91,274.91,3455.0,228.781,228.806,228.4818,228.4818,3455.0
2021-04-28 13:10:00,274.94,275.11,274.92,275.05,2400.0,228.5068,228.6481,228.4901,228.5982,2400.0
2021-04-28 13:20:00,275.04,275.05,274.93,274.95,2238.0,228.5899,228.5982,228.4985,228.5151,2238.0
2021-04-28 13:30:00,274.91,275.25,274.91,275.12,3100.0,228.4818,228.7644,228.4818,228.6564,3100.0
2021-04-28 13:40:00,275.12,275.12,274.4,274.4,1600.0,228.6564,228.6564,228.058,228.058,1600.0
2021-04-28 13:50:00,274.43,274.79,274.1,274.79,3280.0,228.0829,228.3821,227.8086,228.3821,3280.0
2021-04-28 14:00:00,274.9,275.02,274.41,274.58,5798.0,228.4735,228.5733,228.0663,228.2076,5798.0
2021-04-28 14:10:00,274.35,274.36,274.07,274.16,4503.0,228.0164,228.0247,227.7837,227.8585,4503.0
2021-04-28 14:20:00,274.15,274.22,273.83,274.14,4123.0,227.8502,227.9084,227.5842,227.8419,4123.0
2021-04-28 14:30:00,274.07,274.46,273.92,274.28,7490.0,227.7837,228.1078,227.659,227.9582,7490.0
2021-04-28 14:40:00,274.29,274.34,273.81,273.88,3009.0,227.9665,228.0081,227.5676,227.6258,3009.0
2021-04-28 14:50:00,273.82,273.89,273.04,273.37,11550.0,227.5759,227.6341,226.9277,227.2019,11550.0
2021-04-28 15:00:00,273.4,273.72,273.34,273.68,4895.0,227.2269,227.4928,227.177,227.4596,4895.0
2021-04-28 15:10:00,273.61,273.66,273.19,273.33,4932.0,227.4014,227.4429,227.0523,227.1687,4932.0
2021-04-28 15:20:00,273.43,274.08,273.43,274.07,4409.0,227.2518,227.792,227.2518,227.7837,4409.0
2021-04-28 15:30:00,273.95,274.0,273.25,273.55,8797.0,227.684,227.7255,227.1022,227.3515,8797.0
2021-04-28 15:40:00,273.67,273.83,273.58,273.72,7253.0,227.4513,227.5842,227.3765,227.4928,7253.0
2021-04-28 15:50:00,273.68,273.87,273.03,273.23,41653.0,227.4596,227.6175,226.9193,227.0856,41653.0
2021-04-29 09:30:00,274.57,278.49,273.61,276.46,12790.0,228.1993,231.4572,227.4014,229.7701,12790.0
2021-04-29 09:40:00,277.02,277.2,275.18,276.99,10201.0,230.2355,230.3851,228.7062,230.2106,10201.0
2021-04-29 09:50:00,276.94,278.35,275.86,276.26,8877.0,230.169,231.3409,229.2714,229.6038,8877.0
2021-04-29 10:00:00,276.65,277.68,276.34,276.46,4083.0,229.928,230.784,229.6703,229.7701,4083.0
2021-04-29 10:10:00,275.98,276.49,275.5,275.75,4234.0,229.3711,229.795,228.9722,229.18,4234.0
2021-04-29 10:20:00,276.43,276.43,275.56,275.96,6988.0,229.7451,229.7451,229.0221,229.3545,6988.0
2021-04-29 10:30:00,276.21,277.58,275.86,276.28,8525.0,229.5623,230.7009,229.2714,229.6205,8525.0
2021-04-29 10:40:00,276.19,277.06,276.06,276.68,9225.0,229.5457,230.2687,229.4376,229.9529,9225.0
2021-04-29 10:50:00,276.98,277.25,276.18,276.49,8019.0,230.2022,230.4266,229.5374,229.795,8019.0
2021-04-29 11:00:00,276.49,276.71,276.29,276.48,3627.0,229.795,229.9778,229.6288,229.7867,3627.0
2021-04-29 11:10:00,276.6,276.6,275.95,276.41,2927.0,229.8864,229.8864,229.3462,229.7285,2927.0
2021-04-29 11:20:00,276.37,276.62,275.54,275.54,6850.0,229.6953,229.903,229.0054,229.0054,6850.0
2021-04-29 11:30:00,275.78,275.8,275.29,275.55,4905.0,229.2049,229.2215,228.7977,229.0137,4905.0
2021-04-29 11:40:00,275.56,275.56,274.95,275.1,3250.0,229.0221,229.0221,228.5151,228.6397,3250.0
2021-04-29 11:50:00,275.0,275.45,274.71,275.45,3888.0,228.5566,228.9306,228.3156,228.9306,3888.0
2021-04-29 12:00:00,275.87,276.87,275.86,276.79,7259.0,229.2797,230.1108,229.2714,230.0443,7259.0
2021-04-29 12:10:00,276.8,277.71,276.8,276.91,14804.0,230.0526,230.809,230.0526,230.1441,14804.0
2021-04-29 12:20:00,277.0,277.02,276.51,276.65,7040.0,230.2189,230.2355,229.8116,229.928,7040.0
2021-04-29 12:30:00,276.8,276.91,276.48,276.9,5019.0,230.0526,230.1441,229.7867,230.1358,5019.0
2021-04-29 12:40:00,276.91,277.47,276.91,277.35,7185.0,230.1441,230.6095,230.1441,230.5098,7185.0
2021-04-29 12:50:00,277.34,277.36,276.9,277.17,8529.0,230.5014,230.5181,230.1358,230.3602,8529.0
2021-04-29 13:00:00,277.16,277.81,277.16,277.81,7543.0,230.3518,230.8921,230.3518,230.8921,7543.0
2021-04-29 13:10:00,277.63,277.63,276.96,277.18,5664.0,230.7425,230.7425,230.1856,230.3685,5664.0
2021-04-29 13:20:00,277.34,277.35,277.05,277.13,3739.0,230.5014,230.5098,230.2604,230.3269,3739.0
2021-04-29 13:30:00,277.08,277.34,276.78,277.12,5453.0,230.2854,230.5014,230.036,230.3186,5453.0
2021-04-29 13:40:00,277.16,277.56,276.97,277.27,3888.0,230.3518,230.6843,230.1939,230.4433,3888.0
2021-04-29 13:50:00,277.19,277.34,276.81,277.2,9752.0,230.3768,230.5014,230.061,230.3851,9752.0
2021-04-29 14:00:00,277.14,277.67,277.14,277.43,4723.0,230.3352,230.7757,230.3352,230.5762,4723.0
2021-04-29 14:10:00,277.49,277.59,277.34,277.54,5149.0,230.6261,230.7092,230.5014,230.6677,5149.0
2021-04-29 14:20:00,277.61,278.06,277.61,277.97,9603.0,230.7258,231.0998,230.7258,231.025,9603.0
2021-04-29 14:30:00,277.94,278.4,277.87,278.31,5529.0,231.0001,231.3824,230.9419,231.3076,5529.0
2021-04-29 14:40:00,278.35,279.43,278.34,279.12,13978.0,231.3409,232.2385,231.3326,231.9808,13978.0
2021-04-29 14:50:00,279.2,279.21,278.35,278.42,12558.0,232.0473,232.0556,231.3409,231.399,12558.0
2021-04-29 15:00:00,278.39,279.02,278.39,278.7,5563.0,231.3741,231.8977,231.3741,231.6318,5563.0
2021-04-29 15:10:00,278.82,279.67,278.82,279.62,10671.0,231.7315,232.4379,231.7315,232.3964,10671.0
2021-04-29 15:20:00,279.55,279.71,279.16,279.29,9940.0,232.3382,232.4712,232.0141,232.1221,9940.0
2021-04-29 15:30:00,279.26,279.88,279.13,279.29,18381.0,232.0972,232.6125,231.9891,232.1221,18381.0
2021-04-29 15:40:00,279.26,279.73,279.15,279.49,17285.0,232.0972,232.4878,232.0058,232.2883,17285.0
2021-04-29 15:50:00,279.51,279.92,279.31,279.82,59871.0,232.305,232.6457,232.1387,232.5626,59871.0
2021-04-30 09:30:00,279.47,279.47,277.48,277.48,14111.0,232.2717,232.2717,230.6178,230.6178,14111.0
2021-04-30 09:40:00,277.71,279.23,277.5,278.74,7649.0,230.809,232.0723,230.6344,231.665,7649.0
2021-04-30 09:50:00,278.34,278.82,277.5,277.5,4238.0,231.3326,231.7315,230.6344,230.6344,4238.0
2021-04-30 10:00:00,277.77,278.92,277.77,278.21,5376.0,230.8588,231.8146,230.8588,231.2245,5376.0
2021-04-30 10:10:00,278.15,278.23,277.81,278.05,2616.0,231.1746,231.2411,230.8921,231.0915,2616.0
2021-04-30 10:20:00,277.99,278.26,277.94,278.2,3831.0,231.0417,231.2661,231.0001,231.2162,3831.0
2021-04-30 10:30:00,278.18,278.32,277.93,278.32,2653.0,231.1996,231.3159,230.9918,231.3159,2653.0
2021-04-30 10:40:00,278.4,278.63,278.12,278.12,3706.0,231.3824,231.5736,231.1497,231.1497,3706.0
2021-04-30 10:50:00,278.09,278.54,278.0,278.34,4990.0,231.1248,231.4988,231.05,231.3326,4990.0
2021-04-30 11:00:00,278.52,278.79,278.52,278.56,800.0,231.4822,231.7066,231.4822,231.5154,800.0
2021-04-30 11:10:00,278.38,278.76,278.2,278.54,2925.0,231.3658,231.6816,231.2162,231.4988,2925.0
2021-04-30 11:20:00,278.62,278.64,278.22,278.25,3310.0,231.5653,231.5819,231.2328,231.2578,3310.0
2021-04-30 11:30:00,278.33,278.33,277.98,278.16,2527.0,231.3242,231.3242,231.0334,231.183,2527.0
2021-04-30 11:40:00,278.15,278.52,278.15,278.52,2508.0,231.1746,231.4822,231.1746,231.4822,2508.0
2021-04-30 11:50:00,278.38,278.77,278.24,278.59,3326.0,231.3658,231.6899,231.2494,231.5403,3326.0
2021-04-30 12:00:00,278.62,279.03,278.52,279.03,3301.0,231.5653,231.906,231.4822,231.906,3301.0
2021-04-30 12:10:00,279.09,279.31,279.0,279.27,3630.0,231.9559,232.1387,231.8811,232.1055,3630.0
2021-04-30 12:20:00,279.42,279.48,279.31,279.35,3096.0,232.2302,232.28,232.1387,232.172,3096.0
2021-04-30 12:30:00,279.26,279.26,278.74,278.74,3600.0,232.0972,232.0972,231.665,231.665,3600.0
2021-04-30 12:40:00,278.82,279.49,278.82,279.39,3594.0,231.7315,232.2883,231.7315,232.2052,3594.0
2021-04-30 12:50:00,279.31,279.43,279.12,279.21,4111.0,232.1387,232.2385,231.9808,232.0556,4111.0
2021-04-30 13:00:00,279.08,279.24,279.01,279.11,2657.0,231.9476,232.0806,231.8894,231.9725,2657.0
2021-04-30 13:10:00,278.98,279.16,278.88,279.01,1591.0,231.8645,232.0141,231.7814,231.8894,1591.0
2021-04-30 13:20:00,279.06,279.21,279.06,279.21,1178.0,231.931,232.0556,231.931,232.0556,1178.0
2021-04-30 13:30:00,279.34,279.52,279.25,279.44,4379.0,232.1637,232.3133,232.0889,232.2468,4379.0
2021-04-30 13:40:00,279.43,279.61,279.38,279.59,3925.0,232.2385,232.3881,232.1969,232.3715,3925.0
2021-04-30 13:50:00,279.6,279.77,279.53,279.66,4000.0,232.3798,232.5211,232.3216,232.4296,4000.0
2021-04-30 14:00:00,279.78,279.92,279.64,279.89,4205.0,232.5294,232.6457,232.413,232.6208,4205.0
2021-04-30 14:10:00,279.98,280.32,279.79,280.31,5837.0,232.6956,232.9782,232.5377,232.9699,5837.0
2021-04-30 14:20:00,280.32,280.42,280.09,280.35,3280.0,232.9782,233.0613,232.787,233.0031,3280.0
2021-04-30 14:30:00,280.42,280.44,280.08,280.34,5254.0,233.0613,233.0779,232.7787,232.9948,5254.0
2021-04-30 14:40:00,280.3,280.6,280.3,280.56,4201.0,232.9615,233.2109,232.9615,233.1776,4201.0
2021-04-30 14:50:00,280.61,280.77,280.61,280.73,4491.0,233.2192,233.3522,233.2192,233.3189,4491.0
2021-04-30 15:00:00,280.77,281.01,280.74,280.97,3815.0,233.3522,233.5516,233.3272,233.5184,3815.0
2021-04-30 15:10:00,281.13,281.36,281.07,281.36,3629.0,233.6514,233.8425,233.6015,233.8425,3629.0
2021-04-30 15:20:00,281.36,281.57,281.24,281.48,4617.0,233.8425,234.0171,233.7428,233.9423,4617.0
2021-04-30 15:30:00,281.44,281.81,281.36,281.39,10561.0,233.909,234.2165,233.8425,233.8675,10561.0
2021-04-30 15:40:00,281.41,281.61,281.15,281.37,11814.0,233.8841,234.0503,233.668,233.8508,11814.0
2021-04-30 15:50:00,281.38,282.09,280.82,281.16,61634.0,233.8591,234.4492,233.3937,233.6763,61634.0
2021-05-03 09:30:00,281.49,281.49,279.9,280.02,10600.0,233.9506,233.9506,232.6291,232.7288,10600.0
2021-05-03 09:40:00,280.01,282.06,279.97,281.85,8543.0,232.7205,234.4243,232.6873,234.2498,8543.0
2021-05-03 09:50:00,281.9,281.99,280.43,280.79,6000.0,234.2913,234.3661,233.0696,233.3688,6000.0
2021-05-03 10:00:00,280.98,280.98,278.98,279.93,5431.0,233.5267,233.5267,231.8645,232.654,5431.0
2021-05-03 10:10:00,280.05,280.15,279.76,280.15,3109.0,232.7538,232.8369,232.5127,232.8369,3109.0
2021-05-03 10:20:00,280.15,281.04,280.14,280.86,5034.0,232.8369,233.5766,232.8286,233.427,5034.0
2021-05-03 10:30:00,280.81,280.98,280.7,280.95,2242.0,233.3854,233.5267,233.294,233.5018,2242.0
2021-05-03 10:40:00,280.8,280.87,279.9,279.94,5257.0,233.3771,233.4353,232.6291,232.6623,5257.0
2021-05-03 10:50:00,279.9,279.9,278.59,279.09,9416.0,232.6291,232.6291,231.5403,231.9559,9416.0
2021-05-03 11:00:00,279.15,279.23,278.35,278.35,4170.0,232.0058,232.0723,231.3409,231.3409,4170.0
2021-05-03 11:10:00,278.29,278.53,278.07,278.07,4648.0,231.291,231.4905,231.1082,231.1082,4648.0
2021-05-03 11:20:00,278.09,278.1,277.31,277.57,6867.0,231.1248,231.1331,230.4765,230.6926,6867.0
2021-05-03 11:30:00,277.74,277.74,276.61,276.62,10034.0,230.8339,230.8339,229.8947,229.903,10034.0
2021-05-03 11:40:00,276.63,277.0,276.48,277.0,9183.0,229.9114,230.2189,229.7867,230.2189,9183.0
2021-05-03 11:50:00,276.94,277.26,276.7,277.11,18437.0,230.169,230.435,229.9695,230.3103,18437.0
2021-05-03 12:00:00,277.23,277.23,276.58,276.65,4350.0,230.41,230.41,229.8698,229.928,4350.0
2021-05-03 12:10:00,276.73,276.83,276.18,276.18,8858.0,229.9945,230.0776,229.5374,229.5374,8858.0
2021-05-03 12:20:00,276.19,276.51,276.05,276.13,11114.0,229.5457,229.8116,229.4293,229.4958,11114.0
2021-05-03 12:30:00,276.07,277.38,276.07,277.36,9733.0,229.4459,230.5347,229.4459,230.5181,9733.0
2021-05-03 12:40:00,277.4,278.04,277.4,278.04,1400.0,230.5513,231.0832,230.5513,231.0832,1400.0
2021-05-03 12:50:00,278.12,278.2,277.98,278.09,2078.0,231.1497,231.2162,231.0334,231.1248,2078.0
2021-05-03 13:00:00,278.12,278.61,278.07,278.53,2883.0,231.1497,231.557,231.1082,231.4905,2883.0
2021-05-03 13:10:00,278.57,279.12,278.5,278.93,3448.0,231.5237,231.9808,231.4655,231.8229,3448.0
2021-05-03 13:20:00,278.84,279.22,278.83,279.22,3512.0,231.7481,232.0639,231.7398,232.0639,3512.0
2021-05-03 13:30:00,279.11,279.41,279.04,279.3,3668.0,231.9725,232.2219,231.9143,232.1304,3668.0
2021-05-03 13:40:00,279.23,279.23,278.8,278.88,3537.0,232.0723,232.0723,231.7149,231.7814,3537.0
2021-05-03 13:50:00,278.83,279.18,278.82,278.89,3272.0,231.7398,232.0307,231.7315,231.7897,3272.0
2021-05-03 14:00:00,279.01,279.3,278.99,279.21,8605.0,231.8894,232.1304,231.8728,232.0556,8605.0
2021-05-03 14:10:00,279.13,279.42,279.13,279.42,1563.0,231.9891,232.2302,231.9891,232.2302,1563.0
2021-05-03 14:20:00,279.33,279.54,279.24,279.44,4174.0,232.1554,232.3299,232.0806,232.2468,4174.0
2021-05-03 14:30:00,279.33,279.57,279.09,279.12,10241.0,232.1554,232.3548,231.9559,231.9808,10241.0
2021-05-03 14:40:00,279.23,279.81,279.23,279.64,4818.0,232.0723,232.5543,232.0723,232.413,4818.0
2021-05-03 14:50:00,279.56,279.95,279.46,279.51,3309.0,232.3465,232.6707,232.2634,232.305,3309.0
2021-05-03 15:00:00,279.34,279.34,278.6,278.72,8051.0,232.1637,232.1637,231.5486,231.6484,8051.0
2021-05-03 15:10:00,278.69,278.69,277.69,277.69,5817.0,231.6235,231.6235,230.7923,230.7923,5817.0
2021-05-03 15:20:00,277.64,278.16,277.37,278.16,9714.0,230.7508,231.183,230.5264,231.183,9714.0
2021-05-03 15:30:00,278.17,278.94,278.14,278.25,16064.0,231.1913,231.8312,231.1663,231.2578,16064.0
2021-05-03 15:40:00,278.28,278.4,277.67,278.08,11477.0,231.2827,231.3824,230.7757,231.1165,11477.0
2021-05-03 15:50:00,278.04,278.51,277.67,278.01,41745.0,231.0832,231.4738,230.7757,231.0583,41745.0
2021-05-04 09:30:00,279.56,281.78,279.56,281.41,11806.0,232.3465,234.1916,232.3465,233.8841,11806.0
2021-05-04 09:40:00,281.52,281.72,280.92,280.92,3145.0,233.9755,234.1417,233.4768,233.4768,3145.0
2021-05-04 09:50:00,280.75,281.85,280.75,281.76,4049.0,233.3355,234.2498,233.3355,234.175,4049.0
2021-05-04 10:00:00,281.77,282.99,281.77,282.85,5530.0,234.1833,235.1972,234.1833,235.0809,5530.0
2021-05-04 10:10:00,282.86,283.07,282.08,282.08,12510.0,235.0892,235.2637,234.4409,234.4409,12510.0
2021-05-04 10:20:00,282.13,282.21,280.99,281.19,4265.0,234.4825,234.549,233.535,233.7012,4265.0
2021-05-04 10:30:00,281.11,282.0,281.11,281.74,6505.0,233.6347,234.3744,233.6347,234.1584,6505.0
2021-05-04 10:40:00,281.58,281.78,281.08,281.78,5528.0,234.0254,234.1916,233.6098,234.1916,5528.0
2021-05-04 10:50:00,281.79,282.19,281.4,281.71,5976.0,234.1999,234.5324,233.8758,234.1334,5976.0
2021-05-04 11:00:00,281.66,281.92,281.22,281.41,7109.0,234.0919,234.308,233.7262,233.8841,7109.0
2021-05-04 11:10:00,281.39,281.39,280.63,280.95,5472.0,233.8675,233.8675,233.2358,233.5018,5472.0
2021-05-04 11:20:00,280.88,281.39,280.71,281.28,7627.0,233.4436,233.8675,233.3023,233.776,7627.0
2021-05-04 11:30:00,281.37,281.61,280.97,281.14,6840.0,233.8508,234.0503,233.5184,233.6597,6840.0
2021-05-04 11:40:00,281.13,281.79,281.08,281.23,5140.0,233.6514,234.1999,233.6098,233.7345,5140.0
2021-05-04 11:50:00,281.42,281.46,280.66,280.78,3831.0,233.8924,233.9256,233.2607,233.3605,3831.0
2021-05-04 12:00:00,280.78,281.43,280.78,281.29,3901.0,233.3605,233.9007,233.3605,233.7843,3901.0
2021-05-04 12:10:00,281.42,281.52,281.19,281.2,2003.0,233.8924,233.9755,233.7012,233.7095,2003.0
2021-05-04 12:20:00,281.27,281.32,280.69,280.9,2500.0,233.7677,233.8093,233.2857,233.4602,2500.0
2021-05-04 12:30:00,280.95,281.12,280.32,280.32,4691.0,233.5018,233.6431,232.9782,232.9782,4691.0
2021-05-04 12:40:00,280.45,280.59,280.18,280.47,3302.0,233.0862,233.2026,232.8618,233.1028,3302.0
2021-05-04 12:50:00,280.42,280.8,280.42,280.7,3102.0,233.0613,233.3771,233.0613,233.294,3102.0
2021-05-04 13:00:00,280.67,281.19,280.67,281.15,3109.0,233.2691,233.7012,233.2691,233.668,3109.0
2021-05-04 13:10:00,281.17,281.23,280.76,280.84,4022.0,233.6846,233.7345,233.3439,233.4103,4022.0
2021-05-04 13:20:00,280.77,280.77,280.25,280.48,3303.0,233.3522,233.3522,232.92,233.1111,3303.0
2021-05-04 13:30:00,280.52,280.98,280.39,280.89,5269.0,233.1444,233.5267,233.0363,233.4519,5269.0
2021-05-04 13:40:00,280.93,280.93,280.63,280.66,3836.0,233.4851,233.4851,233.2358,233.2607,3836.0
2021-05-04 13:50:00,280.71,280.71,280.36,280.44,2927.0,233.3023,233.3023,233.0114,233.0779,2927.0
2021-05-04 14:00:00,280.42,280.69,280.39,280.64,5253.0,233.0613,233.2857,233.0363,233.2441,5253.0
2021-05-04 14:10:00,280.66,281.0,280.52,280.61,4787.0,233.2607,233.5433,233.1444,233.2192,4787.0
2021-05-04 14:20:00,280.66,280.8,280.45,280.74,6031.0,233.2607,233.3771,233.0862,233.3272,6031.0
2021-05-04 14:30:00,280.75,280.9,280.42,280.52,4978.0,233.3355,233.4602,233.0613,233.1444,4978.0
2021-05-04 14:40:00,280.5,280.62,280.27,280.45,3478.0,233.1278,233.2275,232.9366,233.0862,3478.0
2021-05-04 14:50:00,280.31,280.31,280.03,280.03,3120.0,232.9699,232.9699,232.7371,232.7371,3120.0
2021-05-04 15:00:00,280.0,280.0,279.22,279.41,23467.0,232.7122,232.7122,232.0639,232.2219,23467.0
2021-05-04 15:10:00,279.4,279.74,279.11,279.36,18132.0,232.2135,232.4961,231.9725,232.1803,18132.0
2021-05-04 15:20:00,279.4,279.58,278.55,278.69,8075.0,232.2135,232.3631,231.5071,231.6235,8075.0
2021-05-04 15:30:00,278.75,279.21,278.71,278.75,12973.0,231.6733,232.0556,231.6401,231.6733,12973.0
2021-05-04 15:40:00,278.76,279.07,278.35,278.41,20914.0,231.6816,231.9393,231.3409,231.3907,20914.0
2021-05-04 15:50:00,278.52,279.61,278.52,279.49,46427.0,231.4822,232.3881,231.4822,232.2883,46427.0
2021-05-05 09:30:00,278.13,278.83,277.29,277.44,10744.0,231.158,231.7398,230.4599,230.5846,10744.0
2021-05-05 09:40:00,277.72,277.76,275.84,276.49,5407.0,230.8173,230.8505,229.2548,229.795,5407.0
2021-05-05 09:50:00,276.35,276.8,276.05,276.77,5154.0,229.6786,230.0526,229.4293,230.0277,5154.0
2021-05-05 10:00:00,276.94,277.14,276.33,277.13,4735.0,230.169,230.3352,229.662,230.3269,4735.0
2021-05-05 10:10:00,277.09,277.2,275.8,275.8,11411.0,230.2937,230.3851,229.2215,229.2215,11411.0
2021-05-05 10:20:00,275.9,275.9,275.19,275.19,3734.0,229.3046,229.3046,228.7145,228.7145,3734.0
2021-05-05 10:30:00,275.32,275.53,273.75,274.24,23923.0,228.8226,228.9971,227.5177,227.925,23923.0
2021-05-05 10:40:00,274.08,274.5,273.63,274.41,6793.0,227.792,228.1411,227.418,228.0663,6793.0
2021-05-05 10:50:00,274.23,274.4,273.99,273.99,3400.0,227.9167,228.058,227.7172,227.7172,3400.0
2021-05-05 11:00:00,273.71,274.52,273.7,274.02,4163.0,227.4845,228.1577,227.4762,227.7421,4163.0
2021-05-05 11:10:00,274.07,274.48,274.07,274.24,5755.0,227.7837,228.1245,227.7837,227.925,5755.0
2021-05-05 11:20:00,274.34,274.38,273.81,273.99,5986.0,228.0081,228.0413,227.5676,227.7172,5986.0
2021-05-05 11:30:00,273.93,274.07,273.53,273.63,4073.0,227.6673,227.7837,227.3349,227.418,4073.0
2021-05-05 11:40:00,273.65,274.4,273.46,274.39,5528.0,227.4346,228.058,227.2767,228.0497,5528.0
2021-05-05 11:50:00,274.47,274.77,274.22,274.53,7920.0,228.1161,228.3655,227.9084,228.166,7920.0
2021-05-05 12:00:00,274.65,274.71,274.03,274.11,5110.0,228.2657,228.3156,227.7505,227.8169,5110.0
2021-05-05 12:10:00,274.27,275.02,274.16,274.91,5617.0,227.9499,228.5733,227.8585,228.4818,5617.0
2021-05-05 12:20:00,275.02,275.32,274.93,275.12,4163.0,228.5733,228.8226,228.4985,228.6564,4163.0
2021-05-05 12:30:00,275.23,275.94,275.23,275.62,7496.0,228.7478,229.3379,228.7478,229.0719,7496.0
2021-05-05 12:40:00,275.65,275.65,275.43,275.43,4949.0,229.0969,229.0969,228.914,228.914,4949.0
2021-05-05 12:50:00,275.42,275.91,275.41,275.5,12297.0,228.9057,229.313,228.8974,228.9722,12297.0
2021-05-05 13:00:00,275.52,275.57,275.06,275.22,8215.0,228.9888,229.0304,228.6065,228.7395,8215.0
2021-05-05 13:10:00,275.11,275.27,274.54,274.68,6243.0,228.6481,228.781,228.1743,228.2907,6243.0
2021-05-05 13:20:00,274.7,275.09,274.6,275.0,5252.0,228.3073,228.6314,228.2242,228.5566,5252.0
2021-05-05 13:30:00,274.96,275.5,274.96,275.3,3028.0,228.5234,228.9722,228.5234,228.806,3028.0
2021-05-05 13:40:00,275.31,275.47,275.1,275.47,5122.0,228.8143,228.9473,228.6397,228.9473,5122.0
2021-05-05 13:50:00,275.28,275.33,274.87,275.07,3052.0,228.7893,228.8309,228.4486,228.6148,3052.0
2021-05-05 14:00:00,275.08,275.26,274.91,275.01,5899.0,228.6231,228.7727,228.4818,228.5649,5899.0
2021-05-05 14:10:00,274.99,275.42,274.89,274.99,5062.0,228.5483,228.9057,228.4652,228.5483,5062.0
2021-05-05 14:20:00,275.06,275.27,274.85,274.87,6338.0,228.6065,228.781,228.432,228.4486,6338.0
2021-05-05 14:30:00,274.97,275.23,274.95,275.18,4943.0,228.5317,228.7478,228.5151,228.7062,4943.0
2021-05-05 14:40:00,275.25,275.36,274.53,274.63,6116.0,228.7644,228.8558,228.166,228.2491,6116.0
2021-05-05 14:50:00,274.53,274.55,274.25,274.25,7025.0,228.166,228.1826,227.9333,227.9333,7025.0
2021-05-05 15:00:00,274.32,274.93,274.24,274.68,9200.0,227.9915,228.4985,227.925,228.2907,9200.0
2021-05-05 15:10:00,274.71,274.91,274.59,274.8,10027.0,228.3156,228.4818,228.2159,228.3904,10027.0
2021-05-05 15:20:00,274.75,275.25,274.59,275.11,8856.0,228.3489,228.7644,228.2159,228.6481,8856.0
2021-05-05 15:30:00,275.18,275.56,274.98,275.06,16458.0,228.7062,229.0221,228.54,228.6065,16458.0
2021-05-05 15:40:00,275.05,275.13,274.53,274.53,24189.0,228.5982,228.6647,228.166,228.166,24189.0
2021-05-05 15:50:00,274.1,274.95,274.1,274.37,59162.0,227.8086,228.5151,227.8086,228.033,59162.0
2021-05-06 09:30:00,275.29,276.75,274.08,276.09,11748.0,228.7977,230.0111,227.792,229.4626,11748.0
2021-05-06 09:40:00,276.35,276.49,275.94,275.94,3369.0,229.6786,229.795,229.3379,229.3379,3369.0
2021-05-06 09:50:00,275.76,276.69,275.72,276.58,7141.0,229.1883,229.9612,229.155,229.8698,7141.0
2021-05-06 10:00:00,276.09,276.53,275.59,275.59,6205.0,229.4626,229.8282,229.047,229.047,6205.0
2021-05-06 10:10:00,275.56,275.72,274.87,275.36,2803.0,229.0221,229.155,228.4486,228.8558,2803.0
2021-05-06 10:20:00,275.27,275.97,275.27,275.59,8776.0,228.781,229.3628,228.781,229.047,8776.0
2021-05-06 10:30:00,275.59,275.9,275.38,275.55,2963.0,229.047,229.3046,228.8725,229.0137,2963.0
2021-05-06 10:40:00,275.15,275.9,275.15,275.82,2710.0,228.6813,229.3046,228.6813,229.2381,2710.0
2021-05-06 10:50:00,275.71,275.76,275.39,275.41,2358.0,229.1467,229.1883,228.8808,228.8974,2358.0
2021-05-06 11:00:00,275.62,276.21,275.56,275.93,4898.0,229.0719,229.5623,229.0221,229.3296,4898.0
2021-05-06 11:10:00,275.85,276.49,275.85,276.09,5351.0,229.2631,229.795,229.2631,229.4626,5351.0
2021-05-06 11:20:00,276.16,276.27,275.63,275.92,5075.0,229.5207,229.6122,229.0802,229.3213,5075.0
2021-05-06 11:30:00,275.97,276.11,275.81,276.01,3991.0,229.3628,229.4792,229.2298,229.3961,3991.0
2021-05-06 11:40:00,276.03,276.52,275.47,275.59,6404.0,229.4127,229.8199,228.9473,229.047,6404.0
2021-05-06 11:50:00,275.59,275.78,274.97,274.97,4604.0,229.047,229.2049,228.5317,228.5317,4604.0
2021-05-06 12:00:00,275.13,275.93,275.13,275.93,2507.0,228.6647,229.3296,228.6647,229.3296,2507.0
2021-05-06 12:10:00,276.0,276.31,275.95,275.98,5089.0,229.3878,229.6454,229.3462,229.3711,5089.0
2021-05-06 12:20:00,275.93,276.08,275.68,276.03,5288.0,229.3296,229.4542,229.1218,229.4127,5288.0
2021-05-06 12:30:00,276.03,276.22,275.35,275.49,4947.0,229.4127,229.5706,228.8475,228.9639,4947.0
2021-05-06 12:40:00,275.57,275.78,275.47,275.73,3660.0,229.0304,229.2049,228.9473,229.1633,3660.0
2021-05-06 12:50:00,275.74,275.89,275.63,275.73,2376.0,229.1717,229.2963,229.0802,229.1633,2376.0
2021-05-06 13:00:00,275.63,275.64,275.19,275.54,2841.0,229.0802,229.0885,228.7145,229.0054,2841.0
2021-05-06 13:10:00,275.71,275.89,275.53,275.88,2701.0,229.1467,229.2963,228.9971,229.288,2701.0
2021-05-06 13:20:00,275.87,276.18,275.86,275.88,4474.0,229.2797,229.5374,229.2714,229.288,4474.0
2021-05-06 13:30:00,275.81,275.81,275.33,275.33,5965.0,229.2298,229.2298,228.8309,228.8309,5965.0
2021-05-06 13:40:00,275.22,275.97,275.21,275.8,5309.0,228.7395,229.3628,228.7312,229.2215,5309.0
2021-05-06 13:50:00,275.75,275.76,275.26,275.35,5221.0,229.18,229.1883,228.7727,228.8475,5221.0
2021-05-06 14:00:00,275.33,275.34,274.98,274.98,7177.0,228.8309,228.8392,228.54,228.54,7177.0
2021-05-06 14:10:00,274.95,275.45,274.81,274.9,7698.0,228.5151,228.9306,228.3987,228.4735,7698.0
2021-05-06 14:20:00,274.99,275.26,274.92,274.94,4632.0,228.5483,228.7727,228.4901,228.5068,4632.0
2021-05-06 14:30:00,274.98,275.08,274.77,274.82,7609.0,228.54,228.6231,228.3655,228.407,7609.0
2021-05-06 14:40:00,274.9,274.9,274.12,274.18,5855.0,228.4735,228.4735,227.8253,227.8751,5855.0
2021-05-06 14:50:00,274.2,274.65,274.0,274.31,6947.0,227.8917,228.2657,227.7255,227.9832,6947.0
2021-05-06 15:00:00,274.37,274.62,274.23,274.44,4038.0,228.033,228.2408,227.9167,228.0912,4038.0
2021-05-06 15:10:00,274.36,274.62,274.36,274.59,4678.0,228.0247,228.2408,228.0247,228.2159,4678.0
2021-05-06 15:20:00,274.51,274.82,274.35,274.78,5421.0,228.1494,228.407,228.0164,228.3738,5421.0
2021-05-06 15:30:00,274.79,275.48,274.79,275.42,17753.0,228.3821,228.9556,228.3821,228.9057,17753.0
2021-05-06 15:40:00,275.31,275.75,274.86,274.86,10886.0,228.8143,229.18,228.4403,228.4403,10886.0
2021-05-06 15:50:00,274.96,275.34,274.47,275.33,69461.0,228.5234,228.8392,228.1161,228.8309,69461.0
2021-05-07 09:30:00,275.15,275.36,274.72,275.04,6793.0,228.6813,228.8558,228.3239,228.5899,6793.0
2021-05-07 09:40:00,275.07,275.18,274.25,274.25,4190.0,228.6148,228.7062,227.9333,227.9333,4190.0
2021-05-07 09:50:00,274.35,275.55,274.2,275.03,3948.0,228.0164,229.0137,227.8917,228.5816,3948.0
2021-05-07 10:00:00,275.09,276.22,275.08,276.06,7442.0,228.6314,229.5706,228.6231,229.4376,7442.0
2021-05-07 10:10:00,276.07,276.4,275.69,275.75,7052.0,229.4459,229.7202,229.1301,229.18,7052.0
2021-05-07 10:20:00,275.77,276.63,275.77,276.43,4089.0,229.1966,229.9114,229.1966,229.7451,4089.0
2021-05-07 10:30:00,276.26,276.4,275.72,275.74,3603.0,229.6038,229.7202,229.155,229.1717,3603.0
2021-05-07 10:40:00,275.56,275.74,275.09,275.59,5499.0,229.0221,229.1717,228.6314,229.047,5499.0
2021-05-07 10:50:00,275.62,276.16,275.62,275.98,3185.0,229.0719,229.5207,229.0719,229.3711,3185.0
2021-05-07 11:00:00,276.11,276.14,275.63,275.91,2617.0,229.4792,229.5041,229.0802,229.313,2617.0
2021-05-07 11:10:00,275.81,276.21,275.76,276.07,4481.0,229.2298,229.5623,229.1883,229.4459,4481.0
2021-05-07 11:20:00,276.09,276.38,275.98,276.22,4150.0,229.4626,229.7036,229.3711,229.5706,4150.0
2021-05-07 11:30:00,276.16,276.91,276.16,276.81,2144.0,229.5207,230.1441,229.5207,230.061,2144.0
2021-05-07 11:40:00,276.74,276.89,276.27,276.34,2308.0,230.0028,230.1274,229.6122,229.6703,2308.0
2021-05-07 11:50:00,276.25,276.47,276.2,276.22,2709.0,229.5955,229.7784,229.554,229.5706,2709.0
2021-05-07 12:00:00,276.26,276.27,275.94,275.94,1800.0,229.6038,229.6122,229.3379,229.3379,1800.0
2021-05-07 12:10:00,276.06,276.1,275.78,276.1,2776.0,229.4376,229.4709,229.2049,229.4709,2776.0
2021-05-07 12:20:00,275.97,275.97,275.77,275.88,1188.0,229.3628,229.3628,229.1966,229.288,1188.0
2021-05-07 12:30:00,275.93,276.32,275.85,276.3,2316.0,229.3296,229.6537,229.2631,229.6371,2316.0
2021-05-07 12:40:00,276.33,276.38,276.18,276.18,1199.0,229.662,229.7036,229.5374,229.5374,1199.0
2021-05-07 12:50:00,276.12,276.25,275.99,275.99,2294.0,229.4875,229.5955,229.3794,229.3794,2294.0
2021-05-07 13:00:00,276.03,276.23,275.93,276.17,4494.0,229.4127,229.5789,229.3296,229.529,4494.0
2021-05-07 13:10:00,276.16,276.24,276.0,276.04,3537.0,229.5207,229.5872,229.3878,229.421,3537.0
2021-05-07 13:20:00,275.98,276.48,275.98,276.48,1737.0,229.3711,229.7867,229.3711,229.7867,1737.0
2021-05-07 13:30:00,276.37,276.67,276.36,276.6,3324.0,229.6953,229.9446,229.687,229.8864,3324.0
2021-05-07 13:40:00,276.6,276.84,276.6,276.8,1741.0,229.8864,230.0859,229.8864,230.0526,1741.0
2021-05-07 13:50:00,276.78,276.91,276.75,276.88,1616.0,230.036,230.1441,230.0111,230.1191,1616.0
2021-05-07 14:00:00,276.78,277.05,276.78,277.02,4061.0,230.036,230.2604,230.036,230.2355,4061.0
2021-05-07 14:10:00,277.09,277.21,276.91,277.21,3042.0,230.2937,230.3934,230.1441,230.3934,3042.0
2021-05-07 14:20:00,277.19,277.26,277.06,277.25,2633.0,230.3768,230.435,230.2687,230.4266,2633.0
2021-05-07 14:30:00,277.2,277.45,277.13,277.3,2825.0,230.3851,230.5929,230.3269,230.4682,2825.0
2021-05-07 14:40:00,277.25,277.37,276.98,277.0,5374.0,230.4266,230.5264,230.2022,230.2189,5374.0
2021-05-07 14:50:00,277.0,277.01,276.4,276.61,16977.0,230.2189,230.2272,229.7202,229.8947,16977.0
2021-05-07 15:00:00,276.59,276.85,276.53,276.7,3383.0,229.8781,230.0942,229.8282,229.9695,3383.0
2021-05-07 15:10:00,276.76,277.06,276.76,276.93,2110.0,230.0194,230.2687,230.0194,230.1607,2110.0
2021-05-07 15:20:00,276.89,277.38,276.81,277.24,2533.0,230.1274,230.5347,230.061,230.4183,2533.0
2021-05-07 15:30:00,277.18,277.31,277.03,277.17,6504.0,230.3685,230.4765,230.2438,230.3602,6504.0
2021-05-07 15:40:00,277.23,277.33,276.53,277.02,8008.0,230.41,230.4931,229.8282,230.2355,8008.0
2021-05-07 15:50:00,276.9,277.6,276.78,277.34,55299.0,230.1358,230.7175,230.036,230.5014,55299.0
2021-05-10 09:30:00,277.65,278.38,277.53,278.34,10665.0,230.7591,231.3658,230.6594,231.3326,10665.0
2021-05-10 09:40:00,278.17,278.48,277.21,277.41,14557.0,231.1913,231.4489,230.3934,230.5596,14557.0
2021-05-10 09:50:00,277.6,278.31,277.49,277.66,5572.0,230.7175,231.3076,230.6261,230.7674,5572.0
2021-05-10 10:00:00,278.0,278.2,277.78,277.97,7626.0,231.05,231.2162,230.8671,231.025,7626.0
2021-05-10 10:10:00,278.35,278.77,278.22,278.43,15258.0,231.3409,231.6899,231.2328,231.4074,15258.0
2021-05-10 10:20:00,278.46,278.93,278.38,278.51,16470.0,231.4323,231.8229,231.3658,231.4738,16470.0
2021-05-10 10:30:00,278.48,279.13,278.48,278.85,10189.0,231.4489,231.9891,231.4489,231.7564,10189.0
2021-05-10 10:40:00,278.88,279.35,278.83,279.35,8251.0,231.7814,232.172,231.7398,232.172,8251.0
2021-05-10 10:50:00,279.38,279.43,278.86,279.0,7712.0,232.1969,232.2385,231.7647,231.8811,7712.0
2021-05-10 11:00:00,279.08,279.73,279.04,279.58,9977.0,231.9476,232.4878,231.9143,232.3631,9977.0
2021-05-10 11:10:00,279.54,279.71,279.42,279.71,5515.0,232.3299,232.4712,232.2302,232.4712,5515.0
2021-05-10 11:20:00,279.72,279.82,279.17,279.17,5101.0,232.4795,232.5626,232.0224,232.0224,5101.0
2021-05-10 11:30:00,279.21,279.51,278.0,278.85,37605.0,232.0556,232.305,231.05,231.7564,37605.0
2021-05-10 11:40:00,278.75,278.94,278.35,278.42,6027.0,231.6733,231.8312,231.3409,231.399,6027.0
2021-05-10 11:50:00,278.35,278.74,278.31,278.45,2325.0,231.3409,231.665,231.3076,231.424,2325.0
2021-05-10 12:00:00,278.46,278.53,278.16,278.16,3701.0,231.4323,231.4905,231.183,231.183,3701.0
2021-05-10 12:10:00,278.11,278.14,277.45,277.52,4833.0,231.1414,231.1663,230.5929,230.651,4833.0
2021-05-10 12:20:00,277.34,277.59,277.05,277.36,8213.0,230.5014,230.7092,230.2604,230.5181,8213.0
2021-05-10 12:30:00,277.38,277.46,277.16,277.33,4919.0,230.5347,230.6012,230.3518,230.4931,4919.0
2021-05-10 12:40:00,277.43,277.46,276.78,276.8,5380.0,230.5762,230.6012,230.036,230.0526,5380.0
2021-05-10 12:50:00,276.76,277.26,276.65,277.1,5505.0,230.0194,230.435,229.928,230.302,5505.0
2021-05-10 13:00:00,277.13,278.08,277.1,278.08,4393.0,230.3269,231.1165,230.302,231.1165,4393.0
2021-05-10 13:10:00,277.86,277.86,277.6,277.76,2697.0,230.9336,230.9336,230.7175,230.8505,2697.0
2021-05-10 13:20:00,277.71,277.71,277.34,277.46,3121.0,230.809,230.809,230.5014,230.6012,3121.0
2021-05-10 13:30:00,277.52,277.96,277.52,277.89,3657.0,230.651,231.0167,230.651,230.9586,3657.0
2021-05-10 13:40:00,277.85,278.06,277.8,278.06,3194.0,230.9253,231.0998,230.8838,231.0998,3194.0
2021-05-10 13:50:00,278.09,278.19,277.63,277.66,6484.0,231.1248,231.2079,230.7425,230.7674,6484.0
2021-05-10 14:00:00,277.74,277.74,277.48,277.5,6316.0,230.8339,230.8339,230.6178,230.6344,6316.0
2021-05-10 14:10:00,277.59,277.61,277.03,277.17,4899.0,230.7092,230.7258,230.2438,230.3602,4899.0
2021-05-10 14:20:00,277.13,277.59,277.13,277.28,8268.0,230.3269,230.7092,230.3269,230.4516,8268.0
2021-05-10 14:30:00,277.28,277.56,277.27,277.39,9590.0,230.4516,230.6843,230.4433,230.543,9590.0
2021-05-10 14:40:00,277.34,277.35,277.09,277.26,2730.0,230.5014,230.5098,230.2937,230.435,2730.0
2021-05-10 14:50:00,277.15,277.34,277.0,277.2,3124.0,230.3435,230.5014,230.2189,230.3851,3124.0
2021-05-10 15:00:00,277.36,277.54,277.28,277.5,6841.0,230.5181,230.6677,230.4516,230.6344,6841.0
2021-05-10 15:10:00,277.27,277.98,277.27,277.98,6021.0,230.4433,231.0334,230.4433,231.0334,6021.0
2021-05-10 15:20:00,277.94,277.97,277.4,277.53,11194.0,231.0001,231.025,230.5513,230.6594,11194.0
2021-05-10 15:30:00,277.45,277.61,277.23,277.36,12338.0,230.5929,230.7258,230.41,230.5181,12338.0
2021-05-10 15:40:00,277.43,277.97,277.29,277.65,13421.0,230.5762,231.025,230.4599,230.7591,13421.0
2021-05-10 15:50:00,277.61,277.92,277.01,277.15,39139.0,230.7258,230.9835,230.2272,230.3435,39139.0
2021-05-11 09:30:00,276.83,276.83,273.48,274.79,22768.0,230.0776,230.0776,227.2933,228.3821,22768.0
2021-05-11 09:40:00,274.55,274.94,274.03,274.16,4694.0,228.1826,228.5068,227.7505,227.8585,4694.0
2021-05-11 09:50:00,273.86,273.92,273.01,273.92,4099.0,227.6092,227.659,226.9027,227.659,4099.0
2021-05-11 10:00:00,274.28,274.48,273.71,274.29,10631.0,227.9582,228.1245,227.4845,227.9665,10631.0
2021-05-11 10:10:00,274.29,274.31,273.51,274.0,8203.0,227.9665,227.9832,227.3183,227.7255,8203.0
2021-05-11 10:20:00,274.0,274.59,273.05,273.07,17069.0,227.7255,228.2159,226.936,226.9526,17069.0
2021-05-11 10:30:00,273.05,273.41,272.29,273.19,19952.0,226.936,227.2352,226.3043,227.0523,19952.0
2021-05-11 10:40:00,273.25,275.15,273.15,274.94,33152.0,227.1022,228.6813,227.0191,228.5068,33152.0
2021-05-11 10:50:00,274.73,274.94,273.69,273.69,14121.0,228.3322,228.5068,227.4679,227.4679,14121.0
2021-05-11 11:00:00,273.81,274.63,273.71,274.39,11598.0,227.5676,228.2491,227.4845,228.0497,11598.0
2021-05-11 11:10:00,274.27,274.27,273.11,273.87,9006.0,227.9499,227.9499,226.9858,227.6175,9006.0
2021-05-11 11:20:00,273.93,274.99,273.8,274.99,8814.0,227.6673,228.5483,227.5593,228.5483,8814.0
2021-05-11 11:30:00,275.01,275.7,274.86,275.12,5030.0,228.5649,229.1384,228.4403,228.6564,5030.0
2021-05-11 11:40:00,275.11,275.3,274.66,275.25,4632.0,228.6481,228.806,228.2741,228.7644,4632.0
2021-05-11 11:50:00,275.29,275.63,275.21,275.21,4283.0,228.7977,229.0802,228.7312,228.7312,4283.0
2021-05-11 12:00:00,274.95,275.28,274.73,275.11,2721.0,228.5151,228.7893,228.3322,228.6481,2721.0
2021-05-11 12:10:00,275.11,275.23,274.67,274.81,4701.0,228.6481,228.7478,228.2824,228.3987,4701.0
2021-05-11 12:20:00,274.83,275.21,274.67,275.21,4876.0,228.4153,228.7312,228.2824,228.7312,4876.0
2021-05-11 12:30:00,275.19,275.2,274.64,274.92,4837.0,228.7145,228.7229,228.2574,228.4901,4837.0
2021-05-11 12:40:00,274.74,274.74,274.2,274.21,1707.0,228.3405,228.3405,227.8917,227.9001,1707.0
2021-05-11 12:50:00,274.24,274.33,273.97,274.31,5465.0,227.925,227.9998,227.7006,227.9832,5465.0
2021-05-11 13:00:00,274.45,274.54,274.13,274.24,4039.0,228.0995,228.1743,227.8336,227.925,4039.0
2021-05-11 13:10:00,274.45,274.76,274.31,274.6,5100.0,228.0995,228.3572,227.9832,228.2242,5100.0
2021-05-11 13:20:00,274.54,274.67,274.09,274.19,3301.0,228.1743,228.2824,227.8003,227.8834,3301.0
2021-05-11 13:30:00,274.27,274.64,274.24,274.64,4018.0,227.9499,228.2574,227.925,228.2574,4018.0
2021-05-11 13:40:00,274.61,274.74,274.31,274.47,2705.0,228.2325,228.3405,227.9832,228.1161,2705.0
2021-05-11 13:50:00,274.41,274.47,274.07,274.38,4878.0,228.0663,228.1161,227.7837,228.0413,4878.0
2021-05-11 14:00:00,274.5,274.63,274.21,274.21,7291.0,228.1411,228.2491,227.9001,227.9001,7291.0
2021-05-11 14:10:00,274.25,274.25,273.73,273.73,2502.0,227.9333,227.9333,227.5011,227.5011,2502.0
2021-05-11 14:20:00,273.74,273.81,273.38,273.45,8107.0,227.5094,227.5676,227.2102,227.2684,8107.0
2021-05-11 14:30:00,273.23,273.5,273.01,273.45,6117.0,227.0856,227.31,226.9027,227.2684,6117.0
2021-05-11 14:40:00,273.25,273.57,273.25,273.5,3858.0,227.1022,227.3681,227.1022,227.31,3858.0
2021-05-11 14:50:00,273.49,273.54,273.19,273.28,7551.0,227.3017,227.3432,227.0523,227.1271,7551.0
2021-05-11 15:00:00,273.21,273.51,273.12,273.51,2897.0,227.0689,227.3183,226.9941,227.3183,2897.0
2021-05-11 15:10:00,273.42,273.57,273.26,273.55,6926.0,227.2435,227.3681,227.1105,227.3515,6926.0
2021-05-11 15:20:00,273.55,273.99,273.5,273.56,6905.0,227.3515,227.7172,227.31,227.3598,6905.0
2021-05-11 15:30:00,273.55,273.57,272.87,273.17,6287.0,227.3515,227.3681,226.7864,227.0357,6287.0
2021-05-11 15:40:00,273.26,273.77,273.24,273.71,10908.0,227.1105,227.5344,227.0939,227.4845,10908.0
2021-05-11 15:50:00,273.84,274.41,273.7,274.41,71057.0,227.5925,228.0663,227.4762,228.0663,71057.0
2021-05-12 09:30:00,274.45,275.25,273.39,275.24,10528.0,228.0995,228.7644,227.2185,228.7561,10528.0
2021-05-12 09:40:00,275.18,275.51,274.19,274.23,6610.0,228.7062,228.9805,227.8834,227.9167,6610.0
2021-05-12 09:50:00,274.33,274.58,273.43,273.76,2950.0,227.9998,228.2076,227.2518,227.5261,2950.0
2021-05-12 10:00:00,273.62,273.65,273.27,273.64,5439.0,227.4097,227.4346,227.1188,227.4263,5439.0
2021-05-12 10:10:00,273.32,275.01,273.32,274.9,4977.0,227.1604,228.5649,227.1604,228.4735,4977.0
2021-05-12 10:20:00,274.8,274.8,274.21,274.47,5042.0,228.3904,228.3904,227.9001,228.1161,5042.0
2021-05-12 10:30:00,274.27,274.57,273.67,274.18,3993.0,227.9499,228.1993,227.4513,227.8751,3993.0
2021-05-12 10:40:00,274.1,274.15,273.68,273.74,3516.0,227.8086,227.8502,227.4596,227.5094,3516.0
2021-05-12 10:50:00,273.84,274.31,273.58,274.2,2527.0,227.5925,227.9832,227.3765,227.8917,2527.0
2021-05-12 11:00:00,274.17,274.32,273.97,274.15,2008.0,227.8668,227.9915,227.7006,227.8502,2008.0
2021-05-12 11:10:00,274.01,274.11,273.31,273.58,3691.0,227.7338,227.8169,227.1521,227.3765,3691.0
2021-05-12 11:20:00,273.57,273.57,273.11,273.48,4678.0,227.3681,227.3681,226.9858,227.2933,4678.0
2021-05-12 11:30:00,273.56,273.68,273.45,273.67,2640.0,227.3598,227.4596,227.2684,227.4513,2640.0
2021-05-12 11:40:00,273.69,274.13,273.57,273.57,2683.0,227.4679,227.8336,227.3681,227.3681,2683.0
2021-05-12 11:50:00,273.37,273.63,273.12,273.21,3301.0,227.2019,227.418,226.9941,227.0689,3301.0
2021-05-12 12:00:00,273.32,273.59,272.92,273.36,3201.0,227.1604,227.3848,226.8279,227.1936,3201.0
2021-05-12 12:10:00,273.17,273.17,272.58,272.73,10573.0,227.0357,227.0357,226.5453,226.67,10573.0
2021-05-12 12:20:00,272.75,272.94,272.05,272.13,8127.0,226.6866,226.8445,226.1048,226.1713,8127.0
2021-05-12 12:30:00,272.14,272.24,271.65,271.68,5919.0,226.1796,226.2628,225.7724,225.7973,5919.0
2021-05-12 12:40:00,271.63,272.1,271.62,271.74,3864.0,225.7558,226.1464,225.7475,225.8472,3864.0
2021-05-12 12:50:00,271.74,271.74,271.42,271.6,3242.0,225.8472,225.8472,225.5812,225.7308,3242.0
2021-05-12 13:00:00,271.62,272.0,271.5,271.96,3352.0,225.7475,226.0633,225.6477,226.03,3352.0
2021-05-12 13:10:00,271.85,272.07,271.62,271.62,2763.0,225.9386,226.1215,225.7475,225.7475,2763.0
2021-05-12 13:20:00,271.5,271.65,271.38,271.65,2411.0,225.6477,225.7724,225.548,225.7724,2411.0
2021-05-12 13:30:00,271.5,271.5,270.83,271.17,9569.0,225.6477,225.6477,225.0909,225.3735,9569.0
2021-05-12 13:40:00,271.05,271.1,270.7,270.7,8706.0,225.2737,225.3153,224.9828,224.9828,8706.0
2021-05-12 13:50:00,270.86,271.11,270.66,270.86,7179.0,225.1158,225.3236,224.9496,225.1158,7179.0
2021-05-12 14:00:00,270.82,271.0,270.76,270.78,4144.0,225.0826,225.2322,225.0327,225.0493,4144.0
2021-05-12 14:10:00,270.71,270.83,270.09,270.27,9823.0,224.9912,225.0909,224.4759,224.6255,9823.0
2021-05-12 14:20:00,270.37,270.51,269.72,269.72,9045.0,224.7086,224.8249,224.1683,224.1683,9045.0
2021-05-12 14:30:00,269.71,270.23,269.55,270.2,8355.0,224.16,224.5922,224.0271,224.5673,8355.0
2021-05-12 14:40:00,270.09,271.26,270.06,271.06,9436.0,224.4759,225.4483,224.4509,225.282,9436.0
2021-05-12 14:50:00,271.12,271.19,270.83,270.94,16777.0,225.3319,225.3901,225.0909,225.1823,16777.0
2021-05-12 15:00:00,270.9,271.57,270.81,271.41,13423.0,225.1491,225.7059,225.0743,225.5729,13423.0
2021-05-12 15:10:00,271.35,271.45,270.86,270.86,10882.0,225.5231,225.6062,225.1158,225.1158,10882.0
2021-05-12 15:20:00,270.81,270.88,270.23,270.29,8811.0,225.0743,225.1324,224.5922,224.6421,8811.0
2021-05-12 15:30:00,270.1,270.47,269.79,270.35,10890.0,224.4842,224.7917,224.2265,224.692,10890.0
2021-05-12 15:40:00,270.44,271.0,270.24,270.48,13214.0,224.7668,225.2322,224.6005,224.8,13214.0
2021-05-12 15:50:00,270.22,270.22,269.66,269.72,47530.0,224.5839,224.5839,224.1185,224.1683,47530.0
2021-05-13 09:30:00,270.09,271.49,269.74,270.22,9375.0,224.4759,225.6394,224.185,224.5839,9375.0
2021-05-13 09:40:00,270.6,270.94,269.66,270.18,6349.0,224.8997,225.1823,224.1185,224.5507,6349.0
2021-05-13 09:50:00,270.12,271.09,269.72,269.85,3607.0,224.5008,225.307,224.1683,224.2764,3607.0
2021-05-13 10:00:00,269.92,271.05,269.85,270.53,5688.0,224.3346,225.2737,224.2764,224.8416,5688.0
2021-05-13 10:10:00,270.39,271.63,270.3,271.23,5337.0,224.7252,225.7558,224.6504,225.4233,5337.0
2021-05-13 10:20:00,271.34,271.7,271.08,271.26,9639.0,225.5148,225.814,225.2987,225.4483,9639.0
2021-05-13 10:30:00,271.33,271.97,271.32,271.47,7179.0,225.5064,226.0384,225.4981,225.6228,7179.0
2021-05-13 10:40:00,271.48,272.45,271.35,272.31,9985.0,225.6311,226.4373,225.5231,226.3209,9985.0
2021-05-13 10:50:00,272.27,272.8,271.9,272.53,10266.0,226.2877,226.7282,225.9802,226.5038,10266.0
2021-05-13 11:00:00,272.46,272.6,271.88,272.05,10821.0,226.4456,226.562,225.9636,226.1048,10821.0
2021-05-13 11:10:00,272.06,272.23,271.79,271.91,6306.0,226.1132,226.2544,225.8888,225.9885,6306.0
2021-05-13 11:20:00,271.93,272.2,271.85,272.03,4954.0,226.0051,226.2295,225.9386,226.0882,4954.0
2021-05-13 11:30:00,272.0,272.72,271.86,272.68,4260.0,226.0633,226.6617,225.9469,226.6284,4260.0
2021-05-13 11:40:00,272.79,272.79,272.03,272.25,6529.0,226.7199,226.7199,226.0882,226.2711,6529.0
2021-05-13 11:50:00,272.45,272.99,272.44,272.66,6285.0,226.4373,226.8861,226.429,226.6118,6285.0
2021-05-13 12:00:00,272.67,273.51,272.52,273.39,13949.0,226.6201,227.3183,226.4955,227.2185,13949.0
2021-05-13 12:10:00,273.34,273.44,272.82,273.1,5366.0,227.177,227.2601,226.7448,226.9775,5366.0
2021-05-13 12:20:00,273.2,273.51,272.91,273.35,5039.0,227.0606,227.3183,226.8196,227.1853,5039.0
2021-05-13 12:30:00,273.4,273.62,273.3,273.48,1907.0,227.2269,227.4097,227.1437,227.2933,1907.0
2021-05-13 12:40:00,273.5,273.61,273.28,273.46,4334.0,227.31,227.4014,227.1271,227.2767,4334.0
2021-05-13 12:50:00,273.49,273.66,273.39,273.66,3735.0,227.3017,227.4429,227.2185,227.4429,3735.0
2021-05-13 13:00:00,273.58,274.22,273.57,274.04,3890.0,227.3765,227.9084,227.3681,227.7588,3890.0
2021-05-13 13:10:00,274.01,274.14,273.76,273.76,2581.0,227.7338,227.8419,227.5261,227.5261,2581.0
2021-05-13 13:20:00,273.64,273.64,273.11,273.44,6865.0,227.4263,227.4263,226.9858,227.2601,6865.0
2021-05-13 13:30:00,273.47,273.52,273.02,273.3,3692.0,227.285,227.3266,226.911,227.1437,3692.0
2021-05-13 13:40:00,273.36,273.5,272.86,272.94,6134.0,227.1936,227.31,226.778,226.8445,6134.0
2021-05-13 13:50:00,273.06,273.19,272.95,273.13,5199.0,226.9443,227.0523,226.8528,227.0025,5199.0
2021-05-13 14:00:00,273.3,274.28,273.22,274.04,3612.0,227.1437,227.9582,227.0773,227.7588,3612.0
2021-05-13 14:10:00,274.12,274.4,274.04,274.16,6711.0,227.8253,228.058,227.7588,227.8585,6711.0
2021-05-13 14:20:00,274.18,274.68,274.18,274.59,12358.0,227.8751,228.2907,227.8751,228.2159,12358.0
2021-05-13 14:30:00,274.66,275.12,274.58,275.06,6291.0,228.2741,228.6564,228.2076,228.6065,6291.0
2021-05-13 14:40:00,275.18,275.3,274.85,275.03,4935.0,228.7062,228.806,228.432,228.5816,4935.0
2021-05-13 14:50:00,274.98,275.27,274.88,275.26,4337.0,228.54,228.781,228.4569,228.7727,4337.0
2021-05-13 15:00:00,275.14,275.74,275.14,275.48,8520.0,228.673,229.1717,228.673,228.9556,8520.0
2021-05-13 15:10:00,275.49,275.49,274.41,274.82,10664.0,228.9639,228.9639,228.0663,228.407,10664.0
2021-05-13 15:20:00,274.98,275.7,274.73,274.87,13871.0,228.54,229.1384,228.3322,228.4486,13871.0
2021-05-13 15:30:00,275.01,275.3,274.88,274.96,7288.0,228.5649,228.806,228.4569,228.5234,7288.0
2021-05-13 15:40:00,274.94,275.03,274.46,274.53,14945.0,228.5068,228.5816,228.1078,228.166,14945.0
2021-05-13 15:50:00,274.65,274.82,273.74,273.75,37124.0,228.2657,228.407,227.5094,227.5177,37124.0
2021-05-14 09:30:00,273.22,273.7,271.98,273.62,14467.0,227.0773,227.4762,226.0467,227.4097,14467.0
2021-05-14 09:40:00,273.6,274.5,273.6,274.08,4017.0,227.3931,228.1411,227.3931,227.792,4017.0
2021-05-14 09:50:00,274.23,274.28,273.39,273.66,4966.0,227.9167,227.9582,227.2185,227.4429,4966.0
2021-05-14 10:00:00,273.84,273.84,273.25,273.25,1100.0,227.5925,227.5925,227.1022,227.1022,1100.0
2021-05-14 10:10:00,273.15,274.23,273.14,274.23,5679.0,227.0191,227.9167,227.0108,227.9167,5679.0
2021-05-14 10:20:00,274.18,274.63,274.07,274.07,3041.0,227.8751,228.2491,227.7837,227.7837,3041.0
2021-05-14 10:30:00,274.02,274.07,273.1,273.32,5162.0,227.7421,227.7837,226.9775,227.1604,5162.0
2021-05-14 10:40:00,273.33,274.03,273.24,274.03,3200.0,227.1687,227.7505,227.0939,227.7505,3200.0
2021-05-14 10:50:00,274.0,275.0,273.95,274.92,4770.0,227.7255,228.5566,227.684,228.4901,4770.0
2021-05-14 11:00:00,274.92,275.25,274.41,274.53,7106.0,228.4901,228.7644,228.0663,228.166,7106.0
2021-05-14 11:10:00,274.15,274.61,273.97,274.35,6609.0,227.8502,228.2325,227.7006,228.0164,6609.0
2021-05-14 11:20:00,274.26,274.54,274.2,274.2,3199.0,227.9416,228.1743,227.8917,227.8917,3199.0
2021-05-14 11:30:00,274.26,274.73,274.04,274.08,3596.0,227.9416,228.3322,227.7588,227.792,3596.0
2021-05-14 11:40:00,274.25,274.26,273.96,273.96,3131.0,227.9333,227.9416,227.6923,227.6923,3131.0
2021-05-14 11:50:00,274.07,274.19,273.78,274.02,3277.0,227.7837,227.8834,227.5427,227.7421,3277.0
2021-05-14 12:00:00,273.91,274.04,273.9,273.9,2132.0,227.6507,227.7588,227.6424,227.6424,2132.0
2021-05-14 12:10:00,273.82,274.08,273.8,273.93,1684.0,227.5759,227.792,227.5593,227.6673,1684.0
2021-05-14 12:20:00,273.9,274.41,273.87,274.38,3850.0,227.6424,228.0663,227.6175,228.0413,3850.0
2021-05-14 12:30:00,274.45,274.45,274.19,274.3,3830.0,228.0995,228.0995,227.8834,227.9749,3830.0
2021-05-14 12:40:00,274.25,274.27,274.0,274.19,3590.0,227.9333,227.9499,227.7255,227.8834,3590.0
2021-05-14 12:50:00,274.1,274.3,274.01,274.01,2353.0,227.8086,227.9749,227.7338,227.7338,2353.0
2021-05-14 13:00:00,273.99,274.48,273.98,274.25,3849.0,227.7172,228.1245,227.7089,227.9333,3849.0
2021-05-14 13:10:00,274.31,274.42,274.05,274.15,4873.0,227.9832,228.0746,227.7671,227.8502,4873.0
2021-05-14 13:20:00,274.11,274.58,274.1,274.25,3046.0,227.8169,228.2076,227.8086,227.9333,3046.0
2021-05-14 13:30:00,274.31,274.52,274.13,274.22,7146.0,227.9832,228.1577,227.8336,227.9084,7146.0
2021-05-14 13:40:00,274.15,274.29,274.08,274.25,7087.0,227.8502,227.9665,227.792,227.9333,7087.0
2021-05-14 13:50:00,274.06,274.11,273.98,274.05,3662.0,227.7754,227.8169,227.7089,227.7671,3662.0
2021-05-14 14:00:00,274.13,274.14,273.95,274.03,5492.0,227.8336,227.8419,227.684,227.7505,5492.0
2021-05-14 14:10:00,273.97,274.16,273.84,274.07,3762.0,227.7006,227.8585,227.5925,227.7837,3762.0
2021-05-14 14:20:00,273.87,273.91,273.67,273.82,6122.0,227.6175,227.6507,227.4513,227.5759,6122.0
2021-05-14 14:30:00,273.83,273.97,273.71,273.71,6283.0,227.5842,227.7006,227.4845,227.4845,6283.0
2021-05-14 14:40:00,273.78,274.0,273.53,273.68,8512.0,227.5427,227.7255,227.3349,227.4596,8512.0
2021-05-14 14:50:00,273.7,273.89,273.62,273.76,4221.0,227.4762,227.6341,227.4097,227.5261,4221.0
2021-05-14 15:00:00,273.75,274.21,273.75,274.13,7136.0,227.5177,227.9001,227.5177,227.8336,7136.0
2021-05-14 15:10:00,274.15,274.18,273.97,273.97,4675.0,227.8502,227.8751,227.7006,227.7006,4675.0
2021-05-14 15:20:00,274.04,274.21,273.98,274.04,7396.0,227.7588,227.9001,227.7089,227.7588,7396.0
2021-05-14 15:30:00,274.03,274.03,273.68,273.73,4306.0,227.7505,227.7505,227.4596,227.5011,4306.0
2021-05-14 15:40:00,273.77,274.22,273.77,274.02,9624.0,227.5344,227.9084,227.5344,227.7421,9624.0
2021-05-14 15:50:00,273.96,274.24,273.37,273.37,37980.0,227.6923,227.925,227.2019,227.2019,37980.0
2021-05-17 09:30:00,274.74,274.74,273.51,274.46,11334.0,228.3405,228.3405,227.3183,228.1078,11334.0
2021-05-17 09:40:00,274.76,275.17,274.02,274.02,3112.0,228.3572,228.6979,227.7421,227.7421,3112.0
2021-05-17 09:50:00,274.31,275.3,273.88,275.26,6711.0,227.9832,228.806,227.6258,228.7727,6711.0
2021-05-17 10:00:00,275.25,275.48,274.17,274.2,15694.0,228.7644,228.9556,227.8668,227.8917,15694.0
2021-05-17 10:10:00,274.05,274.76,274.05,274.67,3100.0,227.7671,228.3572,227.7671,228.2824,3100.0
2021-05-17 10:20:00,274.13,274.13,273.61,273.78,2101.0,227.8336,227.8336,227.4014,227.5427,2101.0
2021-05-17 10:30:00,273.94,274.24,273.91,274.18,2789.0,227.6757,227.925,227.6507,227.8751,2789.0
2021-05-17 10:40:00,274.14,274.18,273.53,273.73,5281.0,227.8419,227.8751,227.3349,227.5011,5281.0
2021-05-17 10:50:00,273.77,274.85,273.77,274.62,6982.0,227.5344,228.432,227.5344,228.2408,6982.0
2021-05-17 11:00:00,274.49,274.68,274.35,274.46,6336.0,228.1328,228.2907,228.0164,228.1078,6336.0
2021-05-17 11:10:00,274.38,274.7,274.36,274.4,12569.0,228.0413,228.3073,228.0247,228.058,12569.0
2021-05-17 11:20:00,274.46,274.64,274.16,274.39,4004.0,228.1078,228.2574,227.8585,228.0497,4004.0
2021-05-17 11:30:00,274.49,274.66,274.16,274.54,5310.0,228.1328,228.2741,227.8585,228.1743,5310.0
2021-05-17 11:40:00,274.55,274.93,274.32,274.84,8232.0,228.1826,228.4985,227.9915,228.4237,8232.0
2021-05-17 11:50:00,274.87,275.98,274.84,275.98,5030.0,228.4486,229.3711,228.4237,229.3711,5030.0
2021-05-17 12:00:00,275.92,276.17,275.82,276.06,7921.0,229.3213,229.529,229.2381,229.4376,7921.0
2021-05-17 12:10:00,275.99,277.15,275.96,277.15,5703.0,229.3794,230.3435,229.3545,230.3435,5703.0
2021-05-17 12:20:00,277.13,277.19,276.62,276.87,8090.0,230.3269,230.3768,229.903,230.1108,8090.0
2021-05-17 12:30:00,276.75,277.24,276.75,277.24,9701.0,230.0111,230.4183,230.0111,230.4183,9701.0
2021-05-17 12:40:00,277.39,277.88,277.39,277.47,9153.0,230.543,230.9502,230.543,230.6095,9153.0
2021-05-17 12:50:00,277.44,277.59,277.33,277.36,4709.0,230.5846,230.7092,230.4931,230.5181,4709.0
2021-05-17 13:00:00,277.36,277.36,276.65,276.98,6620.0,230.5181,230.5181,229.928,230.2022,6620.0
2021-05-17 13:10:00,277.03,277.47,276.91,277.23,3439.0,230.2438,230.6095,230.1441,230.41,3439.0
2021-05-17 13:20:00,277.14,277.32,277.07,277.14,3490.0,230.3352,230.4848,230.277,230.3352,3490.0
2021-05-17 13:30:00,277.16,277.44,276.97,277.09,9990.0,230.3518,230.5846,230.1939,230.2937,9990.0
2021-05-17 13:40:00,277.08,277.41,277.01,277.06,7548.0,230.2854,230.5596,230.2272,230.2687,7548.0
2021-05-17 13:50:00,276.99,276.99,276.42,276.48,16833.0,230.2106,230.2106,229.7368,229.7867,16833.0
2021-05-17 14:00:00,276.42,276.53,276.18,276.21,5993.0,229.7368,229.8282,229.5374,229.5623,5993.0
2021-05-17 14:10:00,276.25,276.5,276.17,276.36,5849.0,229.5955,229.8033,229.529,229.687,5849.0
2021-05-17 14:20:00,276.4,276.7,276.36,276.67,9273.0,229.7202,229.9695,229.687,229.9446,9273.0
2021-05-17 14:30:00,276.75,276.96,276.46,276.49,6177.0,230.0111,230.1856,229.7701,229.795,6177.0
2021-05-17 14:40:00,276.51,276.56,276.33,276.49,7795.0,229.8116,229.8532,229.662,229.795,7795.0
2021-05-17 14:50:00,276.57,276.6,276.37,276.4,6387.0,229.8615,229.8864,229.6953,229.7202,6387.0
2021-05-17 15:00:00,276.33,276.45,276.07,276.08,12700.0,229.662,229.7618,229.4459,229.4542,12700.0
2021-05-17 15:10:00,276.17,276.31,276.1,276.3,5097.0,229.529,229.6454,229.4709,229.6371,5097.0
2021-05-17 15:20:00,276.31,276.44,275.89,276.06,5414.0,229.6454,229.7534,229.2963,229.4376,5414.0
2021-05-17 15:30:00,276.09,276.09,275.67,275.8,9724.0,229.4626,229.4626,229.1135,229.2215,9724.0
2021-05-17 15:40:00,275.75,276.49,275.75,276.37,17850.0,229.18,229.795,229.18,229.6953,17850.0
2021-05-17 15:50:00,276.4,276.76,276.08,276.54,99113.0,229.7202,230.0194,229.4542,229.8366,99113.0
2021-05-18 09:30:00,274.68,275.44,273.77,275.11,12420.0,228.2907,228.9223,227.5344,228.6481,12420.0
2021-05-18 09:40:00,274.98,275.23,273.92,274.74,9319.0,228.54,228.7478,227.659,228.3405,9319.0
2021-05-18 09:50:00,274.8,275.26,274.67,274.81,9195.0,228.3904,228.7727,228.2824,228.3987,9195.0
2021-05-18 10:00:00,275.0,275.7,274.79,275.26,15019.0,228.5566,229.1384,228.3821,228.7727,15019.0
2021-05-18 10:10:00,275.26,275.26,274.59,274.92,9169.0,228.7727,228.7727,228.2159,228.4901,9169.0
2021-05-18 10:20:00,274.86,275.1,274.46,274.68,8014.0,228.4403,228.6397,228.1078,228.2907,8014.0
2021-05-18 10:30:00,274.62,275.12,274.44,275.1,56238.0,228.2408,228.6564,228.0912,228.6397,56238.0
2021-05-18 10:40:00,275.19,275.2,274.76,275.01,11316.0,228.7145,228.7229,228.3572,228.5649,11316.0
2021-05-18 10:50:00,275.01,275.87,274.98,275.5,12813.0,228.5649,229.2797,228.54,228.9722,12813.0
2021-05-18 11:00:00,275.35,275.61,275.26,275.51,55501.0,228.8475,229.0636,228.7727,228.9805,55501.0
2021-05-18 11:10:00,275.42,275.69,275.21,275.43,15989.0,228.9057,229.1301,228.7312,228.914,15989.0
2021-05-18 11:20:00,275.32,275.4,274.73,274.95,63614.0,228.8226,228.8891,228.3322,228.5151,63614.0
2021-05-18 11:30:00,275.01,275.57,274.97,275.35,7400.0,228.5649,229.0304,228.5317,228.8475,7400.0
2021-05-18 11:40:00,275.31,275.31,274.84,274.91,4032.0,228.8143,228.8143,228.4237,228.4818,4032.0
2021-05-18 11:50:00,274.97,275.09,274.66,274.79,4639.0,228.5317,228.6314,228.2741,228.3821,4639.0
2021-05-18 12:00:00,274.81,275.28,274.81,275.06,3621.0,228.3987,228.7893,228.3987,228.6065,3621.0
2021-05-18 12:10:00,275.01,275.4,275.0,275.3,5113.0,228.5649,228.8891,228.5566,228.806,5113.0
2021-05-18 12:20:00,275.25,275.58,275.13,275.13,4849.0,228.7644,229.0387,228.6647,228.6647,4849.0
2021-05-18 12:30:00,275.19,275.29,274.86,274.95,4400.0,228.7145,228.7977,228.4403,228.5151,4400.0
2021-05-18 12:40:00,274.88,275.03,274.64,274.74,3231.0,228.4569,228.5816,228.2574,228.3405,3231.0
2021-05-18 12:50:00,274.87,275.02,274.7,275.0,13495.0,228.4486,228.5733,228.3073,228.5566,13495.0
2021-05-18 13:00:00,275.23,275.23,274.74,274.82,3073.0,228.7478,228.7478,228.3405,228.407,3073.0
2021-05-18 13:10:00,274.93,274.93,274.63,274.7,4559.0,228.4985,228.4985,228.2491,228.3073,4559.0
2021-05-18 13:20:00,274.68,275.03,274.62,275.0,3907.0,228.2907,228.5816,228.2408,228.5566,3907.0
2021-05-18 13:30:00,274.98,275.01,274.74,275.0,3310.0,228.54,228.5649,228.3405,228.5566,3310.0
2021-05-18 13:40:00,275.02,275.53,274.9,275.53,6135.0,228.5733,228.9971,228.4735,228.9971,6135.0
2021-05-18 13:50:00,275.56,275.58,275.4,275.57,3401.0,229.0221,229.0387,228.8891,229.0304,3401.0
2021-05-18 14:00:00,275.51,275.55,275.01,275.03,6945.0,228.9805,229.0137,228.5649,228.5816,6945.0
2021-05-18 14:10:00,274.99,275.14,274.83,275.03,4170.0,228.5483,228.673,228.4153,228.5816,4170.0
2021-05-18 14:20:00,275.06,275.24,275.0,275.17,5179.0,228.6065,228.7561,228.5566,228.6979,5179.0
2021-05-18 14:30:00,275.03,275.17,274.92,274.92,6828.0,228.5816,228.6979,228.4901,228.4901,6828.0
2021-05-18 14:40:00,275.05,275.14,274.89,275.12,5627.0,228.5982,228.673,228.4652,228.6564,5627.0
2021-05-18 14:50:00,275.15,275.43,275.15,275.18,5697.0,228.6813,228.914,228.6813,228.7062,5697.0
2021-05-18 15:00:00,275.19,275.4,275.18,275.18,4417.0,228.7145,228.8891,228.7062,228.7062,4417.0
2021-05-18 15:10:00,275.25,275.73,275.22,275.73,8304.0,228.7644,229.1633,228.7395,229.1633,8304.0
2021-05-18 15:20:00,275.71,275.96,275.7,275.85,3405.0,229.1467,229.3545,229.1384,229.2631,3405.0
2021-05-18 15:30:00,275.84,276.55,275.67,276.46,8553.0,229.2548,229.8449,229.1135,229.7701,8553.0
2021-05-18 15:40:00,276.46,276.66,275.7,275.77,7865.0,229.7701,229.9363,229.1384,229.1966,7865.0
2021-05-18 15:50:00,275.49,275.92,275.08,275.58,70449.0,228.9639,229.3213,228.6231,229.0387,70449.0
2021-05-19 09:30:00,274.76,274.82,272.88,273.06,10187.0,228.3572,228.407,226.7947,226.9443,10187.0
2021-05-19 09:40:00,273.02,274.47,273.0,273.18,6761.0,226.911,228.1161,226.8944,227.044,6761.0
2021-05-19 09:50:00,272.76,273.44,272.62,273.0,4520.0,226.6949,227.2601,226.5786,226.8944,4520.0
2021-05-19 10:00:00,272.99,273.67,271.97,272.4,5764.0,226.8861,227.4513,226.0384,226.3957,5764.0
2021-05-19 10:10:00,272.29,272.29,270.98,271.73,3676.0,226.3043,226.3043,225.2156,225.8389,3676.0
2021-05-19 10:20:00,271.81,271.92,270.86,271.22,3633.0,225.9054,225.9968,225.1158,225.415,3633.0
2021-05-19 10:30:00,271.63,271.94,271.39,271.39,2795.0,225.7558,226.0134,225.5563,225.5563,2795.0
2021-05-19 10:40:00,271.33,271.33,270.63,270.63,2291.0,225.5064,225.5064,224.9247,224.9247,2291.0
2021-05-19 10:50:00,270.73,271.37,270.59,270.6,3748.0,225.0078,225.5397,224.8914,224.8997,3748.0
2021-05-19 11:00:00,270.43,271.37,270.43,271.12,6148.0,224.7584,225.5397,224.7584,225.3319,6148.0
2021-05-19 11:10:00,271.12,271.53,270.94,271.3,3300.0,225.3319,225.6727,225.1823,225.4815,3300.0
2021-05-19 11:20:00,271.47,271.7,271.47,271.63,2400.0,225.6228,225.814,225.6228,225.7558,2400.0
2021-05-19 11:30:00,271.6,271.6,271.09,271.21,2201.0,225.7308,225.7308,225.307,225.4067,2201.0
2021-05-19 11:40:00,271.18,272.28,271.0,272.0,10113.0,225.3818,226.296,225.2322,226.0633,10113.0
2021-05-19 11:50:00,272.25,272.93,272.25,272.92,4929.0,226.2711,226.8362,226.2711,226.8279,4929.0
2021-05-19 12:00:00,272.82,272.86,272.65,272.7,4600.0,226.7448,226.778,226.6035,226.6451,4600.0
2021-05-19 12:10:00,272.76,273.02,272.56,272.95,2908.0,226.6949,226.911,226.5287,226.8528,2908.0
2021-05-19 12:20:00,273.02,273.14,272.43,272.56,4450.0,226.911,227.0108,226.4207,226.5287,4450.0
2021-05-19 12:30:00,272.34,272.75,272.34,272.62,2827.0,226.3459,226.6866,226.3459,226.5786,2827.0
2021-05-19 12:40:00,272.58,272.82,272.58,272.7,2400.0,226.5453,226.7448,226.5453,226.6451,2400.0
2021-05-19 12:50:00,272.85,273.11,272.83,273.05,3510.0,226.7697,226.9858,226.7531,226.936,3510.0
2021-05-19 13:00:00,273.13,273.14,272.71,272.98,2226.0,227.0025,227.0108,226.6534,226.8778,2226.0
2021-05-19 13:10:00,273.21,273.54,273.21,273.4,2690.0,227.0689,227.3432,227.0689,227.2269,2690.0
2021-05-19 13:20:00,273.36,273.71,273.27,273.71,1400.0,227.1936,227.4845,227.1188,227.4845,1400.0
2021-05-19 13:30:00,273.6,273.6,273.12,273.39,7460.0,227.3931,227.3931,226.9941,227.2185,7460.0
2021-05-19 13:40:00,273.38,273.71,273.27,273.63,3162.0,227.2102,227.4845,227.1188,227.418,3162.0
2021-05-19 13:50:00,273.66,273.76,273.54,273.66,6348.0,227.4429,227.5261,227.3432,227.4429,6348.0
2021-05-19 14:00:00,273.77,273.99,272.94,273.04,5728.0,227.5344,227.7172,226.8445,226.9277,5728.0
2021-05-19 14:10:00,272.94,272.94,272.37,272.44,4493.0,226.8445,226.8445,226.3708,226.429,4493.0
2021-05-19 14:20:00,272.58,273.33,272.58,273.08,5267.0,226.5453,227.1687,226.5453,226.9609,5267.0
2021-05-19 14:30:00,273.21,273.92,273.21,273.53,11112.0,227.0689,227.659,227.0689,227.3349,11112.0
2021-05-19 14:40:00,273.51,273.76,273.3,273.68,8644.0,227.3183,227.5261,227.1437,227.4596,8644.0
2021-05-19 14:50:00,273.75,273.91,273.26,273.28,14418.0,227.5177,227.6507,227.1105,227.1271,14418.0
2021-05-19 15:00:00,273.24,274.1,273.14,274.1,21883.0,227.0939,227.8086,227.0108,227.8086,21883.0
2021-05-19 15:10:00,274.07,274.42,274.05,274.28,12074.0,227.7837,228.0746,227.7671,227.9582,12074.0
2021-05-19 15:20:00,274.29,274.79,274.23,274.77,20023.0,227.9665,228.3821,227.9167,228.3655,20023.0
2021-05-19 15:30:00,274.76,274.87,274.26,274.87,16016.0,228.3572,228.4486,227.9416,228.4486,16016.0
2021-05-19 15:40:00,274.9,275.22,274.74,275.22,21148.0,228.4735,228.7395,228.3405,228.7395,21148.0
2021-05-19 15:50:00,275.13,276.55,275.13,276.54,82337.0,228.6647,229.8449,228.6647,229.8366,82337.0
2021-05-20 09:30:00,275.9,276.63,275.22,276.56,12671.0,229.3046,229.9114,228.7395,229.8532,12671.0
2021-05-20 09:40:00,276.73,277.99,276.56,277.99,11164.0,229.9945,231.0417,229.8532,231.0417,11164.0
2021-05-20 09:50:00,277.82,278.51,277.5,278.37,4548.0,230.9004,231.4738,230.6344,231.3575,4548.0
2021-05-20 10:00:00,278.32,278.5,277.95,278.32,7663.0,231.3159,231.4655,231.0084,231.3159,7663.0
2021-05-20 10:10:00,278.41,278.5,277.96,278.15,2057.0,231.3907,231.4655,231.0167,231.1746,2057.0
2021-05-20 10:20:00,278.46,278.46,278.18,278.18,1886.0,231.4323,231.4323,231.1996,231.1996,1886.0
2021-05-20 10:30:00,278.31,278.64,278.15,278.57,5507.0,231.3076,231.5819,231.1746,231.5237,5507.0
2021-05-20 10:40:00,278.61,278.72,278.22,278.29,4405.0,231.557,231.6484,231.2328,231.291,4405.0
2021-05-20 10:50:00,278.29,278.29,277.81,277.87,16380.0,231.291,231.291,230.8921,230.9419,16380.0
2021-05-20 11:00:00,277.98,278.06,277.52,277.77,6218.0,231.0334,231.0998,230.651,230.8588,6218.0
2021-05-20 11:10:00,277.76,277.76,276.85,276.86,4950.0,230.8505,230.8505,230.0942,230.1025,4950.0
2021-05-20 11:20:00,276.76,277.14,276.48,277.14,5003.0,230.0194,230.3352,229.7867,230.3352,5003.0
2021-05-20 11:30:00,277.2,277.5,277.02,277.5,9022.0,230.3851,230.6344,230.2355,230.6344,9022.0
2021-05-20 11:40:00,277.6,278.5,277.57,278.37,9135.0,230.7175,231.4655,230.6926,231.3575,9135.0
2021-05-20 11:50:00,278.43,278.59,278.15,278.15,7881.0,231.4074,231.5403,231.1746,231.1746,7881.0
2021-05-20 12:00:00,278.15,278.4,278.15,278.32,8142.0,231.1746,231.3824,231.1746,231.3159,8142.0
2021-05-20 12:10:00,278.35,278.53,278.15,278.16,48378.0,231.3409,231.4905,231.1746,231.183,48378.0
2021-05-20 12:20:00,278.16,278.59,278.15,278.44,20222.0,231.183,231.5403,231.1746,231.4157,20222.0
2021-05-20 12:30:00,278.52,278.96,278.45,278.63,7336.0,231.4822,231.8479,231.424,231.5736,7336.0
2021-05-20 12:40:00,278.63,278.99,278.45,278.98,8226.0,231.5736,231.8728,231.424,231.8645,8226.0
2021-05-20 12:50:00,278.97,279.29,278.9,279.25,14231.0,231.8562,232.1221,231.798,232.0889,14231.0
2021-05-20 13:00:00,279.25,279.25,278.86,279.04,42268.0,232.0889,232.0889,231.7647,231.9143,42268.0
2021-05-20 13:10:00,279.05,279.22,278.84,279.05,33265.0,231.9227,232.0639,231.7481,231.9227,33265.0
2021-05-20 13:20:00,279.05,279.05,278.47,278.85,8533.0,231.9227,231.9227,231.4406,231.7564,8533.0
2021-05-20 13:30:00,278.86,279.12,278.8,278.9,8415.0,231.7647,231.9808,231.7149,231.798,8415.0
2021-05-20 13:40:00,278.85,279.07,278.8,279.06,8753.0,231.7564,231.9393,231.7149,231.931,8753.0
2021-05-20 13:50:00,279.07,279.07,278.59,278.6,12619.0,231.9393,231.9393,231.5403,231.5486,12619.0
2021-05-20 14:00:00,278.61,278.95,278.44,278.75,14132.0,231.557,231.8395,231.4157,231.6733,14132.0
2021-05-20 14:10:00,278.82,278.86,278.68,278.84,36258.0,231.7315,231.7647,231.6151,231.7481,36258.0
2021-05-20 14:20:00,278.85,279.04,278.71,278.8,61278.0,231.7564,231.9143,231.6401,231.7149,61278.0
2021-05-20 14:30:00,278.85,278.89,278.76,278.84,8593.0,231.7564,231.7897,231.6816,231.7481,8593.0
2021-05-20 14:40:00,278.91,278.92,278.35,278.53,14449.0,231.8063,231.8146,231.3409,231.4905,14449.0
2021-05-20 14:50:00,278.46,278.84,278.36,278.61,15223.0,231.4323,231.7481,231.3492,231.557,15223.0
2021-05-20 15:00:00,278.57,278.97,278.51,278.9,11374.0,231.5237,231.8562,231.4738,231.798,11374.0
2021-05-20 15:10:00,278.92,279.65,278.86,279.3,20141.0,231.8146,232.4213,231.7647,232.1304,20141.0
2021-05-20 15:20:00,279.32,279.86,279.26,279.81,13789.0,232.1471,232.5959,232.0972,232.5543,13789.0
2021-05-20 15:30:00,279.84,279.88,279.11,279.36,56994.0,232.5792,232.6125,231.9725,232.1803,56994.0
2021-05-20 15:40:00,279.39,279.39,278.67,279.01,36147.0,232.2052,232.2052,231.6068,231.8894,36147.0
2021-05-20 15:50:00,278.94,279.35,278.54,279.29,118874.0,231.8312,232.172,231.4988,232.1221,118874.0
2021-05-21 09:30:00,278.63,280.74,278.37,280.21,39090.0,231.5736,233.3272,231.3575,232.8867,39090.0
2021-05-21 09:40:00,279.65,279.71,278.43,278.43,5689.0,232.4213,232.4712,231.4074,231.4074,5689.0
2021-05-21 09:50:00,278.28,278.96,277.96,278.7,6089.0,231.2827,231.8479,231.0167,231.6318,6089.0
2021-05-21 10:00:00,278.42,278.42,277.59,278.0,7319.0,231.399,231.399,230.7092,231.05,7319.0
2021-05-21 10:10:00,278.19,279.11,278.01,278.51,7014.0,231.2079,231.9725,231.0583,231.4738,7014.0
2021-05-21 10:20:00,278.52,278.74,277.59,277.7,5604.0,231.4822,231.665,230.7092,230.8006,5604.0
2021-05-21 10:30:00,277.59,277.92,277.43,277.92,6702.0,230.7092,230.9835,230.5762,230.9835,6702.0
2021-05-21 10:40:00,277.86,278.27,277.86,278.17,3154.0,230.9336,231.2744,230.9336,231.1913,3154.0
2021-05-21 10:50:00,278.33,278.47,277.48,277.48,3802.0,231.3242,231.4406,230.6178,230.6178,3802.0
2021-05-21 11:00:00,277.62,277.7,277.46,277.6,7048.0,230.7342,230.8006,230.6012,230.7175,7048.0
2021-05-21 11:10:00,277.43,277.7,277.29,277.62,3109.0,230.5762,230.8006,230.4599,230.7342,3109.0
2021-05-21 11:20:00,277.57,277.81,277.19,277.29,5304.0,230.6926,230.8921,230.3768,230.4599,5304.0
2021-05-21 11:30:00,277.33,277.82,277.33,277.57,4853.0,230.4931,230.9004,230.4931,230.6926,4853.0
2021-05-21 11:40:00,277.52,277.57,277.19,277.2,4147.0,230.651,230.6926,230.3768,230.3851,4147.0
2021-05-21 11:50:00,277.06,277.06,276.45,276.46,5580.0,230.2687,230.2687,229.7618,229.7701,5580.0
2021-05-21 12:00:00,276.45,276.55,275.79,275.79,9718.0,229.7618,229.8449,229.2132,229.2132,9718.0
2021-05-21 12:10:00,275.66,275.96,275.45,275.5,6309.0,229.1052,229.3545,228.9306,228.9722,6309.0
2021-05-21 12:20:00,275.44,275.58,275.27,275.58,6629.0,228.9223,229.0387,228.781,229.0387,6629.0
2021-05-21 12:30:00,275.63,275.85,275.62,275.69,2000.0,229.0802,229.2631,229.0719,229.1301,2000.0
2021-05-21 12:40:00,275.69,275.86,275.58,275.66,4953.0,229.1301,229.2714,229.0387,229.1052,4953.0
2021-05-21 12:50:00,275.62,275.75,275.6,275.7,3400.0,229.0719,229.18,229.0553,229.1384,3400.0
2021-05-21 13:00:00,275.69,275.87,275.53,275.57,6169.0,229.1301,229.2797,228.9971,229.0304,6169.0
2021-05-21 13:10:00,275.5,275.78,275.29,275.48,5838.0,228.9722,229.2049,228.7977,228.9556,5838.0
2021-05-21 13:20:00,275.59,275.87,275.56,275.75,5420.0,229.047,229.2797,229.0221,229.18,5420.0
2021-05-21 13:30:00,275.71,275.98,275.71,275.88,6644.0,229.1467,229.3711,229.1467,229.288,6644.0
2021-05-21 13:40:00,275.88,275.96,275.71,275.89,6069.0,229.288,229.3545,229.1467,229.2963,6069.0
2021-05-21 13:50:00,275.94,276.05,275.79,275.93,3902.0,229.3379,229.4293,229.2132,229.3296,3902.0
2021-05-21 14:00:00,275.84,275.87,275.65,275.83,4716.0,229.2548,229.2797,229.0969,229.2465,4716.0
2021-05-21 14:10:00,275.92,276.53,275.92,276.42,2922.0,229.3213,229.8282,229.3213,229.7368,2922.0
2021-05-21 14:20:00,276.36,276.49,276.28,276.47,4647.0,229.687,229.795,229.6205,229.7784,4647.0
2021-05-21 14:30:00,276.45,276.65,276.32,276.47,4475.0,229.7618,229.928,229.6537,229.7784,4475.0
2021-05-21 14:40:00,276.42,276.89,276.42,276.87,1930.0,229.7368,230.1274,229.7368,230.1108,1930.0
2021-05-21 14:50:00,276.88,276.93,276.68,276.68,3326.0,230.1191,230.1607,229.9529,229.9529,3326.0
2021-05-21 15:00:00,276.73,276.86,276.59,276.74,3393.0,229.9945,230.1025,229.8781,230.0028,3393.0
2021-05-21 15:10:00,276.66,277.06,276.66,276.93,2616.0,229.9363,230.2687,229.9363,230.1607,2616.0
2021-05-21 15:20:00,277.0,277.26,276.9,277.12,6252.0,230.2189,230.435,230.1358,230.3186,6252.0
2021-05-21 15:30:00,277.06,277.06,276.77,276.87,5184.0,230.2687,230.2687,230.0277,230.1108,5184.0
2021-05-21 15:40:00,276.83,276.93,276.57,276.9,8889.0,230.0776,230.1607,229.8615,230.1358,8889.0
2021-05-21 15:50:00,276.93,277.16,276.45,276.64,38896.0,230.1607,230.3518,229.7618,229.9197,38896.0
2021-05-24 09:30:00,277.63,278.49,276.99,277.7,5408.0,230.7425,231.4572,230.2106,230.8006,5408.0
2021-05-24 09:40:00,278.0,278.0,276.93,277.04,2060.0,231.05,231.05,230.1607,230.2521,2060.0
2021-05-24 09:50:00,276.73,277.24,276.45,277.14,2710.0,229.9945,230.4183,229.7618,230.3352,2710.0
2021-05-24 10:00:00,277.34,277.66,277.21,277.47,4970.0,230.5014,230.7674,230.3934,230.6095,4970.0
2021-05-24 10:10:00,277.45,277.96,277.39,277.6,5890.0,230.5929,231.0167,230.543,230.7175,5890.0
2021-05-24 10:20:00,277.6,277.93,277.3,277.93,5021.0,230.7175,230.9918,230.4682,230.9918,5021.0
2021-05-24 10:30:00,277.66,277.9,277.43,277.65,3210.0,230.7674,230.9669,230.5762,230.7591,3210.0
2021-05-24 10:40:00,277.79,278.3,277.79,278.3,3306.0,230.8754,231.2993,230.8754,231.2993,3306.0
2021-05-24 10:50:00,278.26,278.32,277.81,277.93,2762.0,231.2661,231.3159,230.8921,230.9918,2762.0
2021-05-24 11:00:00,277.83,277.87,277.57,277.81,3813.0,230.9087,230.9419,230.6926,230.8921,3813.0
2021-05-24 11:10:00,277.77,277.82,277.42,277.61,3525.0,230.8588,230.9004,230.5679,230.7258,3525.0
2021-05-24 11:20:00,277.75,277.76,277.55,277.72,2725.0,230.8422,230.8505,230.676,230.8173,2725.0
2021-05-24 11:30:00,277.81,277.81,277.53,277.81,4127.0,230.8921,230.8921,230.6594,230.8921,4127.0
2021-05-24 11:40:00,277.79,277.79,277.48,277.48,1113.0,230.8754,230.8754,230.6178,230.6178,1113.0
2021-05-24 11:50:00,277.42,277.79,277.42,277.54,3700.0,230.5679,230.8754,230.5679,230.6677,3700.0
2021-05-24 12:00:00,277.54,278.22,277.54,278.21,3574.0,230.6677,231.2328,230.6677,231.2245,3574.0
2021-05-24 12:10:00,278.16,278.28,277.95,278.02,3660.0,231.183,231.2827,231.0084,231.0666,3660.0
2021-05-24 12:20:00,277.93,278.14,277.81,277.99,4619.0,230.9918,231.1663,230.8921,231.0417,4619.0
2021-05-24 12:30:00,278.03,278.56,278.0,278.49,13823.0,231.0749,231.5154,231.05,231.4572,13823.0
2021-05-24 12:40:00,278.53,278.99,278.49,278.77,6579.0,231.4905,231.8728,231.4572,231.6899,6579.0
2021-05-24 12:50:00,278.78,279.16,278.78,279.08,3660.0,231.6983,232.0141,231.6983,231.9476,3660.0
2021-05-24 13:00:00,279.07,279.34,278.92,278.93,4414.0,231.9393,232.1637,231.8146,231.8229,4414.0
2021-05-24 13:10:00,278.95,279.04,278.78,278.92,5100.0,231.8395,231.9143,231.6983,231.8146,5100.0
2021-05-24 13:20:00,278.99,279.21,278.98,279.11,4807.0,231.8728,232.0556,231.8645,231.9725,4807.0
2021-05-24 13:30:00,279.21,279.36,279.01,279.01,6052.0,232.0556,232.1803,231.8894,231.8894,6052.0
2021-05-24 13:40:00,278.97,278.97,278.74,278.9,3638.0,231.8562,231.8562,231.665,231.798,3638.0
2021-05-24 13:50:00,278.92,278.92,278.68,278.79,4110.0,231.8146,231.8146,231.6151,231.7066,4110.0
2021-05-24 14:00:00,278.87,279.16,278.79,279.1,4306.0,231.7731,232.0141,231.7066,231.9642,4306.0
2021-05-24 14:10:00,279.2,279.23,278.95,279.17,3374.0,232.0473,232.0723,231.8395,232.0224,3374.0
2021-05-24 14:20:00,279.32,279.41,279.06,279.19,3499.0,232.1471,232.2219,231.931,232.039,3499.0
2021-05-24 14:30:00,279.21,279.43,279.21,279.41,2800.0,232.0556,232.2385,232.0556,232.2219,2800.0
2021-05-24 14:40:00,279.41,279.6,279.35,279.35,4506.0,232.2219,232.3798,232.172,232.172,4506.0
2021-05-24 14:50:00,279.33,279.45,279.22,279.45,5337.0,232.1554,232.2551,232.0639,232.2551,5337.0
2021-05-24 15:00:00,279.44,279.61,279.44,279.51,6550.0,232.2468,232.3881,232.2468,232.305,6550.0
2021-05-24 15:10:00,279.51,279.58,279.37,279.5,2638.0,232.305,232.3631,232.1886,232.2967,2638.0
2021-05-24 15:20:00,279.47,279.59,279.34,279.34,3710.0,232.2717,232.3715,232.1637,232.1637,3710.0
2021-05-24 15:30:00,279.29,279.73,279.29,279.33,5880.0,232.1221,232.4878,232.1221,232.1554,5880.0
2021-05-24 15:40:00,279.32,279.36,279.0,279.0,6442.0,232.1471,232.1803,231.8811,231.8811,6442.0
2021-05-24 15:50:00,278.97,279.13,278.4,278.42,37178.0,231.8562,231.9891,231.3824,231.399,37178.0
2021-05-25 09:30:00,278.26,278.26,276.15,277.13,4704.0,231.2661,231.2661,229.5124,230.3269,4704.0
2021-05-25 09:40:00,276.52,277.11,276.46,276.88,5443.0,229.8199,230.3103,229.7701,230.1191,5443.0
2021-05-25 09:50:00,276.91,278.39,276.84,278.39,5843.0,230.1441,231.3741,230.0859,231.3741,5843.0
2021-05-25 10:00:00,278.39,278.57,278.05,278.43,3910.0,231.3741,231.5237,231.0915,231.4074,3910.0
2021-05-25 10:10:00,278.2,278.2,277.54,278.15,1600.0,231.2162,231.2162,230.6677,231.1746,1600.0
2021-05-25 10:20:00,278.03,278.17,277.88,278.09,1315.0,231.0749,231.1913,230.9502,231.1248,1315.0
2021-05-25 10:30:00,278.01,278.66,277.91,278.64,6940.0,231.0583,231.5985,230.9752,231.5819,6940.0
2021-05-25 10:40:00,278.58,278.62,278.08,278.08,3396.0,231.532,231.5653,231.1165,231.1165,3396.0
2021-05-25 10:50:00,278.0,278.63,277.97,278.63,5561.0,231.05,231.5736,231.025,231.5736,5561.0
2021-05-25 11:00:00,278.66,279.16,278.66,278.81,3078.0,231.5985,232.0141,231.5985,231.7232,3078.0
2021-05-25 11:10:00,278.94,279.47,278.94,279.41,3000.0,231.8312,232.2717,231.8312,232.2219,3000.0
2021-05-25 11:20:00,279.42,279.5,279.21,279.44,5277.0,232.2302,232.2967,232.0556,232.2468,5277.0
2021-05-25 11:30:00,279.36,279.43,278.92,278.92,10086.0,232.1803,232.2385,231.8146,231.8146,10086.0
2021-05-25 11:40:00,278.83,279.25,278.83,279.13,4905.0,231.7398,232.0889,231.7398,231.9891,4905.0
2021-05-25 11:50:00,279.06,279.23,278.87,278.99,4400.0,231.931,232.0723,231.7731,231.8728,4400.0
2021-05-25 12:00:00,278.97,279.09,278.91,278.97,3312.0,231.8562,231.9559,231.8063,231.8562,3312.0
2021-05-25 12:10:00,278.97,279.79,278.8,279.76,11585.0,231.8562,232.5377,231.7149,232.5127,11585.0
2021-05-25 12:20:00,279.79,279.79,279.3,279.7,3800.0,232.5377,232.5377,232.1304,232.4629,3800.0
2021-05-25 12:30:00,279.73,279.76,279.57,279.75,1703.0,232.4878,232.5127,232.3548,232.5044,1703.0
2021-05-25 12:40:00,279.71,280.03,279.6,279.68,10783.0,232.4712,232.7371,232.3798,232.4463,10783.0
2021-05-25 12:50:00,279.63,279.63,279.37,279.42,2585.0,232.4047,232.4047,232.1886,232.2302,2585.0
2021-05-25 13:00:00,279.29,279.46,279.15,279.44,4071.0,232.1221,232.2634,232.0058,232.2468,4071.0
2021-05-25 13:10:00,279.46,279.74,279.45,279.54,4674.0,232.2634,232.4961,232.2551,232.3299,4674.0
2021-05-25 13:20:00,279.58,279.77,279.46,279.76,5873.0,232.3631,232.5211,232.2634,232.5127,5873.0
2021-05-25 13:30:00,279.68,279.92,279.67,279.86,2643.0,232.4463,232.6457,232.4379,232.5959,2643.0
2021-05-25 13:40:00,279.9,279.9,279.6,279.69,3771.0,232.6291,232.6291,232.3798,232.4546,3771.0
2021-05-25 13:50:00,279.73,279.91,279.56,279.66,5800.0,232.4878,232.6374,232.3465,232.4296,5800.0
2021-05-25 14:00:00,279.68,280.01,279.65,279.94,6828.0,232.4463,232.7205,232.4213,232.6623,6828.0
2021-05-25 14:10:00,279.9,279.9,279.74,279.74,3301.0,232.6291,232.6291,232.4961,232.4961,3301.0
2021-05-25 14:20:00,279.76,279.89,279.7,279.89,7720.0,232.5127,232.6208,232.4629,232.6208,7720.0
2021-05-25 14:30:00,279.88,280.0,279.7,279.8,8740.0,232.6125,232.7122,232.4629,232.546,8740.0
2021-05-25 14:40:00,279.79,279.89,279.6,279.62,4657.0,232.5377,232.6208,232.3798,232.3964,4657.0
2021-05-25 14:50:00,279.54,279.83,279.48,279.65,4015.0,232.3299,232.5709,232.28,232.4213,4015.0
2021-05-25 15:00:00,279.65,279.71,279.27,279.35,3078.0,232.4213,232.4712,232.1055,232.172,3078.0
2021-05-25 15:10:00,279.34,279.5,279.29,279.44,4120.0,232.1637,232.2967,232.1221,232.2468,4120.0
2021-05-25 15:20:00,279.41,279.86,279.4,279.74,3700.0,232.2219,232.5959,232.2135,232.4961,3700.0
2021-05-25 15:30:00,279.8,280.1,279.06,279.18,15996.0,232.546,232.7953,231.931,232.0307,15996.0
2021-05-25 15:40:00,279.21,279.22,278.85,279.07,10065.0,232.0556,232.0639,231.7564,231.9393,10065.0
2021-05-25 15:50:00,279.06,279.21,278.45,278.77,39206.0,231.931,232.0556,231.424,231.6899,39206.0
2021-05-26 09:30:00,278.94,279.49,278.51,279.04,9995.0,231.8312,232.2883,231.4738,231.9143,9995.0
2021-05-26 09:40:00,279.25,280.58,278.94,280.44,44610.0,232.0889,233.1943,231.8312,233.0779,44610.0
2021-05-26 09:50:00,280.47,280.93,279.77,279.85,3415.0,233.1028,233.4851,232.5211,232.5875,3415.0
2021-05-26 10:00:00,280.15,280.77,279.89,280.06,6255.0,232.8369,233.3522,232.6208,232.7621,6255.0
2021-05-26 10:10:00,280.24,281.24,280.08,281.24,5919.0,232.9117,233.7428,232.7787,233.7428,5919.0
2021-05-26 10:20:00,281.29,281.82,281.16,281.48,6509.0,233.7843,234.2248,233.6763,233.9423,6509.0
2021-05-26 10:30:00,281.55,281.61,281.22,281.4,4079.0,234.0004,234.0503,233.7262,233.8758,4079.0
2021-05-26 10:40:00,281.33,281.72,281.19,281.36,3569.0,233.8176,234.1417,233.7012,233.8425,3569.0
2021-05-26 10:50:00,281.31,281.48,280.73,280.99,3630.0,233.801,233.9423,233.3189,233.535,3630.0
2021-05-26 11:00:00,281.07,281.82,280.99,281.09,4278.0,233.6015,234.2248,233.535,233.6181,4278.0
2021-05-26 11:10:00,281.09,281.44,280.75,280.75,2897.0,233.6181,233.909,233.3355,233.3355,2897.0
2021-05-26 11:20:00,280.74,281.3,280.73,281.16,2933.0,233.3272,233.7927,233.3189,233.6763,2933.0
2021-05-26 11:30:00,281.19,281.26,280.88,280.91,6376.0,233.7012,233.7594,233.4436,233.4685,6376.0
2021-05-26 11:40:00,280.8,281.28,280.69,281.12,2615.0,233.3771,233.776,233.2857,233.6431,2615.0
2021-05-26 11:50:00,281.12,281.21,280.78,281.01,2205.0,233.6431,233.7179,233.3605,233.5516,2205.0
2021-05-26 12:00:00,280.89,281.32,280.89,281.21,3021.0,233.4519,233.8093,233.4519,233.7179,3021.0
2021-05-26 12:10:00,281.21,281.42,281.17,281.37,3200.0,233.7179,233.8924,233.6846,233.8508,3200.0
2021-05-26 12:20:00,281.41,281.49,281.15,281.16,5235.0,233.8841,233.9506,233.668,233.6763,5235.0
2021-05-26 12:30:00,281.2,281.33,281.09,281.26,4183.0,233.7095,233.8176,233.6181,233.7594,4183.0
2021-05-26 12:40:00,281.27,281.59,281.19,281.59,3387.0,233.7677,234.0337,233.7012,234.0337,3387.0
2021-05-26 12:50:00,281.61,281.66,281.26,281.41,7674.0,234.0503,234.0919,233.7594,233.8841,7674.0
2021-05-26 13:00:00,281.4,281.61,281.27,281.33,7037.0,233.8758,234.0503,233.7677,233.8176,7037.0
2021-05-26 13:10:00,281.31,281.46,281.25,281.45,5158.0,233.801,233.9256,233.7511,233.9173,5158.0
2021-05-26 13:20:00,281.37,281.48,281.19,281.35,6850.0,233.8508,233.9423,233.7012,233.8342,6850.0
2021-05-26 13:30:00,281.34,281.6,281.11,281.15,4223.0,233.8259,234.042,233.6347,233.668,4223.0
2021-05-26 13:40:00,281.08,281.09,280.57,280.69,5081.0,233.6098,233.6181,233.1859,233.2857,5081.0
2021-05-26 13:50:00,280.69,281.07,280.68,280.94,2826.0,233.2857,233.6015,233.2774,233.4935,2826.0
2021-05-26 14:00:00,280.88,280.91,280.49,280.91,4408.0,233.4436,233.4685,233.1195,233.4685,4408.0
2021-05-26 14:10:00,280.8,280.9,280.52,280.56,5554.0,233.3771,233.4602,233.1444,233.1776,5554.0
2021-05-26 14:20:00,280.65,280.82,280.5,280.82,4571.0,233.2524,233.3937,233.1278,233.3937,4571.0
2021-05-26 14:30:00,280.74,280.78,280.56,280.56,5240.0,233.3272,233.3605,233.1776,233.1776,5240.0
2021-05-26 14:40:00,280.55,280.74,280.48,280.58,7982.0,233.1693,233.3272,233.1111,233.1943,7982.0
2021-05-26 14:50:00,280.61,280.61,280.26,280.53,7379.0,233.2192,233.2192,232.9283,233.1527,7379.0
2021-05-26 15:00:00,280.45,280.56,280.36,280.45,8553.0,233.0862,233.1776,233.0114,233.0862,8553.0
2021-05-26 15:10:00,280.43,280.56,280.3,280.3,8190.0,233.0696,233.1776,232.9615,232.9615,8190.0
2021-05-26 15:20:00,280.26,280.36,279.95,279.95,9651.0,232.9283,233.0114,232.6707,232.6707,9651.0
2021-05-26 15:30:00,279.86,280.03,279.7,279.94,9254.0,232.5959,232.7371,232.4629,232.6623,9254.0
2021-05-26 15:40:00,279.88,280.23,279.77,279.96,11842.0,232.6125,232.9034,232.5211,232.679,11842.0
2021-05-26 15:50:00,280.1,280.15,279.5,279.54,61722.0,232.7953,232.8369,232.2967,232.3299,61722.0
2021-05-27 09:30:00,279.49,280.08,277.1,278.79,10845.0,232.2883,232.7787,230.302,231.7066,10845.0
2021-05-27 09:40:00,278.57,278.94,278.21,278.48,10750.0,231.5237,231.8312,231.2245,231.4489,10750.0
2021-05-27 09:50:00,278.51,278.71,278.11,278.11,4803.0,231.4738,231.6401,231.1414,231.1414,4803.0
2021-05-27 10:00:00,278.4,279.4,278.22,279.29,12852.0,231.3824,232.2135,231.2328,232.1221,12852.0
2021-05-27 10:10:00,279.2,279.52,279.04,279.04,2147.0,232.0473,232.3133,231.9143,231.9143,2147.0
2021-05-27 10:20:00,279.05,279.18,278.89,279.12,5509.0,231.9227,232.0307,231.7897,231.9808,5509.0
2021-05-27 10:30:00,278.93,279.17,278.52,278.72,22485.0,231.8229,232.0224,231.4822,231.6484,22485.0
2021-05-27 10:40:00,278.76,279.78,278.76,279.7,5092.0,231.6816,232.5294,231.6816,232.4629,5092.0
2021-05-27 10:50:00,279.67,279.93,279.29,279.31,3316.0,232.4379,232.654,232.1221,232.1387,3316.0
2021-05-27 11:00:00,279.01,279.21,278.85,278.85,2020.0,231.8894,232.0556,231.7564,231.7564,2020.0
2021-05-27 11:10:00,278.79,279.05,278.72,278.96,4400.0,231.7066,231.9227,231.6484,231.8479,4400.0
2021-05-27 11:20:00,278.96,279.11,278.79,279.02,3939.0,231.8479,231.9725,231.7066,231.8977,3939.0
2021-05-27 11:30:00,279.02,279.26,278.98,279.06,3200.0,231.8977,232.0972,231.8645,231.931,3200.0
2021-05-27 11:40:00,279.01,279.26,278.95,279.24,4931.0,231.8894,232.0972,231.8395,232.0806,4931.0
2021-05-27 11:50:00,279.21,279.58,279.19,279.58,3944.0,232.0556,232.3631,232.039,232.3631,3944.0
2021-05-27 12:00:00,279.61,279.79,279.6,279.78,5027.0,232.3881,232.5377,232.3798,232.5294,5027.0
2021-05-27 12:10:00,279.93,280.03,279.79,279.91,5401.0,232.654,232.7371,232.5377,232.6374,5401.0
2021-05-27 12:20:00,279.96,280.06,279.63,279.8,3525.0,232.679,232.7621,232.4047,232.546,3525.0
2021-05-27 12:30:00,279.71,280.0,279.7,279.96,3748.0,232.4712,232.7122,232.4629,232.679,3748.0
2021-05-27 12:40:00,279.9,280.09,279.88,280.04,13582.0,232.6291,232.787,232.6125,232.7455,13582.0
2021-05-27 12:50:00,280.08,280.08,279.81,279.86,2124.0,232.7787,232.7787,232.5543,232.5959,2124.0
2021-05-27 13:00:00,279.85,280.02,279.85,280.02,2726.0,232.5875,232.7288,232.5875,232.7288,2726.0
2021-05-27 13:10:00,280.07,280.07,279.92,280.02,2404.0,232.7704,232.7704,232.6457,232.7288,2404.0
2021-05-27 13:20:00,279.95,280.4,279.92,280.37,4766.0,232.6707,233.0447,232.6457,233.0197,4766.0
2021-05-27 13:30:00,280.3,280.41,280.15,280.23,3846.0,232.9615,233.053,232.8369,232.9034,3846.0
2021-05-27 13:40:00,280.24,280.42,280.24,280.42,3321.0,232.9117,233.0613,232.9117,233.0613,3321.0
2021-05-27 13:50:00,280.38,280.49,280.33,280.42,3002.0,233.028,233.1195,232.9865,233.0613,3002.0
2021-05-27 14:00:00,280.42,280.85,280.25,280.85,9652.0,233.0613,233.4187,232.92,233.4187,9652.0
2021-05-27 14:10:00,280.83,280.88,280.19,280.25,3500.0,233.402,233.4436,232.8701,232.92,3500.0
2021-05-27 14:20:00,280.2,280.2,279.81,279.95,5166.0,232.8784,232.8784,232.5543,232.6707,5166.0
2021-05-27 14:30:00,279.98,280.02,279.66,279.72,19361.0,232.6956,232.7288,232.4296,232.4795,19361.0
2021-05-27 14:40:00,279.76,279.93,279.73,279.75,4079.0,232.5127,232.654,232.4878,232.5044,4079.0
2021-05-27 14:50:00,279.76,279.81,279.63,279.81,3171.0,232.5127,232.5543,232.4047,232.5543,3171.0
2021-05-27 15:00:00,279.78,280.01,279.74,279.88,5079.0,232.5294,232.7205,232.4961,232.6125,5079.0
2021-05-27 15:10:00,279.93,280.04,279.91,279.96,2301.0,232.654,232.7455,232.6374,232.679,2301.0
2021-05-27 15:20:00,279.89,279.98,279.78,279.96,5537.0,232.6208,232.6956,232.5294,232.679,5537.0
2021-05-27 15:30:00,279.97,280.04,279.62,279.62,43948.0,232.6873,232.7455,232.3964,232.3964,43948.0
2021-05-27 15:40:00,279.61,280.08,279.45,280.07,7417.0,232.3881,232.7787,232.2551,232.7704,7417.0
2021-05-27 15:50:00,279.93,280.18,279.43,279.86,61973.0,232.654,232.8618,232.2385,232.5959,61973.0
2021-05-28 09:30:00,282.1,282.1,280.64,281.44,10475.0,234.4576,234.4576,233.2441,233.909,10475.0
2021-05-28 09:40:00,281.75,282.17,281.47,281.72,6556.0,234.1667,234.5157,233.9339,234.1417,6556.0
2021-05-28 09:50:00,281.49,282.2,281.33,282.05,3372.0,233.9506,234.5407,233.8176,234.416,3372.0
2021-05-28 10:00:00,282.13,282.8,282.13,282.5,2863.0,234.4825,235.0393,234.4825,234.79,2863.0
2021-05-28 10:10:00,282.61,282.73,282.38,282.73,3426.0,234.8814,234.9812,234.6903,234.9812,3426.0
2021-05-28 10:20:00,282.66,282.66,282.29,282.35,1900.0,234.923,234.923,234.6155,234.6653,1900.0
2021-05-28 10:30:00,282.3,282.47,282.12,282.12,3109.0,234.6238,234.7651,234.4742,234.4742,3109.0
2021-05-28 10:40:00,282.04,282.16,281.47,281.49,4003.0,234.4077,234.5074,233.9339,233.9506,4003.0
2021-05-28 10:50:00,281.5,281.88,281.37,281.86,5631.0,233.9589,234.2747,233.8508,234.2581,5631.0
2021-05-28 11:00:00,281.6,281.72,281.29,281.63,6017.0,234.042,234.1417,233.7843,234.0669,6017.0
2021-05-28 11:10:00,281.63,281.81,281.63,281.73,1073.0,234.0669,234.2165,234.0669,234.15,1073.0
2021-05-28 11:20:00,281.72,281.98,281.48,281.86,7401.0,234.1417,234.3578,233.9423,234.2581,7401.0
2021-05-28 11:30:00,281.93,282.11,281.75,282.11,3198.0,234.3163,234.4659,234.1667,234.4659,3198.0
2021-05-28 11:40:00,282.08,282.25,281.83,281.96,3684.0,234.4409,234.5822,234.2332,234.3412,3684.0
2021-05-28 11:50:00,281.97,282.3,281.97,282.25,4573.0,234.3495,234.6238,234.3495,234.5822,4573.0
2021-05-28 12:00:00,282.12,282.4,282.12,282.31,3946.0,234.4742,234.7069,234.4742,234.6321,3946.0
2021-05-28 12:10:00,282.35,282.48,282.24,282.24,4400.0,234.6653,234.7734,234.5739,234.5739,4400.0
2021-05-28 12:20:00,282.19,282.19,282.12,282.19,9710.0,234.5324,234.5324,234.4742,234.5324,9710.0
2021-05-28 12:30:00,282.14,282.14,281.57,281.74,4885.0,234.4908,234.4908,234.0171,234.1584,4885.0
2021-05-28 12:40:00,281.77,281.78,281.33,281.63,3499.0,234.1833,234.1916,233.8176,234.0669,3499.0
2021-05-28 12:50:00,281.54,281.64,281.51,281.52,1804.0,233.9921,234.0752,233.9672,233.9755,1804.0
2021-05-28 13:00:00,281.55,281.81,281.55,281.64,2776.0,234.0004,234.2165,234.0004,234.0752,2776.0
2021-05-28 13:10:00,281.76,281.8,281.7,281.76,2405.0,234.175,234.2082,234.1251,234.175,2405.0
2021-05-28 13:20:00,281.74,282.0,281.69,281.94,5584.0,234.1584,234.3744,234.1168,234.3246,5584.0
2021-05-28 13:30:00,282.01,282.13,282.01,282.1,2046.0,234.3828,234.4825,234.3828,234.4576,2046.0
2021-05-28 13:40:00,282.05,282.5,282.05,282.45,3221.0,234.416,234.79,234.416,234.7484,3221.0
2021-05-28 13:50:00,282.51,282.78,282.42,282.77,2438.0,234.7983,235.0227,234.7235,235.0144,2438.0
2021-05-28 14:00:00,282.82,282.85,282.61,282.67,3071.0,235.056,235.0809,234.8814,234.9313,3071.0
2021-05-28 14:10:00,282.66,282.77,282.59,282.65,7499.0,234.923,235.0144,234.8648,234.9147,7499.0
2021-05-28 14:20:00,282.63,282.79,282.52,282.62,6246.0,234.898,235.031,234.8066,234.8897,6246.0
2021-05-28 14:30:00,282.62,282.81,282.6,282.75,2804.0,234.8897,235.0476,234.8731,234.9978,2804.0
2021-05-28 14:40:00,282.68,282.87,282.68,282.86,2314.0,234.9396,235.0975,234.9396,235.0892,2314.0
2021-05-28 14:50:00,283.05,283.05,282.75,282.79,6794.0,235.2471,235.2471,234.9978,235.031,6794.0
2021-05-28 15:00:00,282.82,282.93,282.77,282.82,14267.0,235.056,235.1474,235.0144,235.056,14267.0
2021-05-28 15:10:00,282.77,282.91,282.51,282.52,8265.0,235.0144,235.1308,234.7983,234.8066,8265.0
2021-05-28 15:20:00,282.51,282.52,282.27,282.3,8855.0,234.7983,234.8066,234.5988,234.6238,8855.0
2021-05-28 15:30:00,282.25,282.86,282.21,282.74,13305.0,234.5822,235.0892,234.549,234.9895,13305.0
2021-05-28 15:40:00,282.72,282.93,282.63,282.82,29163.0,234.9728,235.1474,234.898,235.056,29163.0
2021-05-28 15:50:00,282.6,282.88,281.48,282.4,143673.0,234.8731,235.1058,233.9423,234.7069,143673.0
2021-06-01 09:30:00,283.36,283.54,282.32,282.98,9352.0,235.5048,235.6544,234.6404,235.1889,9352.0
2021-06-01 09:40:00,282.99,283.43,281.64,282.11,7427.0,235.1972,235.5629,234.0752,234.4659,7427.0
2021-06-01 09:50:00,282.23,283.45,282.07,283.27,8432.0,234.5656,235.5796,234.4326,235.43,8432.0
2021-06-01 10:00:00,283.35,284.37,283.35,284.37,3918.0,235.4964,236.3442,235.4964,236.3442,3918.0
2021-06-01 10:10:00,284.43,284.43,283.59,283.59,6707.0,236.3941,236.3941,235.6959,235.6959,6707.0
2021-06-01 10:20:00,283.4,283.73,283.26,283.65,4551.0,235.538,235.8123,235.4216,235.7458,4551.0
2021-06-01 10:30:00,283.56,283.63,283.12,283.52,8184.0,235.671,235.7292,235.3053,235.6377,8184.0
2021-06-01 10:40:00,283.73,283.92,283.48,283.92,3793.0,235.8123,235.9702,235.6045,235.9702,3793.0
2021-06-01 10:50:00,284.11,284.63,283.99,284.63,3409.0,236.1281,236.5603,236.0284,236.5603,3409.0
2021-06-01 11:00:00,284.57,284.86,283.94,284.01,4778.0,236.5104,236.7514,235.9868,236.045,4778.0
2021-06-01 11:10:00,284.12,284.2,283.78,283.78,2415.0,236.1364,236.2029,235.8538,235.8538,2415.0
2021-06-01 11:20:00,283.89,284.17,283.89,284.11,3073.0,235.9452,236.178,235.9452,236.1281,3073.0
2021-06-01 11:30:00,284.15,284.41,283.95,284.34,4168.0,236.1613,236.3774,235.9951,236.3193,4168.0
2021-06-01 11:40:00,284.32,284.36,284.04,284.15,6287.0,236.3026,236.3359,236.0699,236.1613,6287.0
2021-06-01 11:50:00,284.17,284.32,284.06,284.06,4200.0,236.178,236.3026,236.0865,236.0865,4200.0
2021-06-01 12:00:00,284.05,284.25,283.79,284.24,2802.0,236.0782,236.2444,235.8621,236.2361,2802.0
2021-06-01 12:10:00,284.24,284.44,284.16,284.28,3661.0,236.2361,236.4024,236.1696,236.2694,3661.0
2021-06-01 12:20:00,284.23,284.35,284.17,284.17,2790.0,236.2278,236.3276,236.178,236.178,2790.0
2021-06-01 12:30:00,284.12,284.13,283.72,283.82,4944.0,236.1364,236.1447,235.804,235.8871,4944.0
2021-06-01 12:40:00,283.72,283.99,283.72,283.79,3210.0,235.804,236.0284,235.804,235.8621,3210.0
2021-06-01 12:50:00,283.73,283.83,283.57,283.7,5014.0,235.8123,235.8954,235.6793,235.7873,5014.0
2021-06-01 13:00:00,283.66,283.68,283.26,283.28,6516.0,235.7541,235.7707,235.4216,235.4383,6516.0
2021-06-01 13:10:00,283.27,283.36,283.15,283.2,3830.0,235.43,235.5048,235.3302,235.3718,3830.0
2021-06-01 13:20:00,283.15,283.26,283.05,283.26,8693.0,235.3302,235.4216,235.2471,235.4216,8693.0
2021-06-01 13:30:00,283.31,283.4,283.22,283.26,3250.0,235.4632,235.538,235.3884,235.4216,3250.0
2021-06-01 13:40:00,283.32,283.32,283.11,283.17,4172.0,235.4715,235.4715,235.297,235.3468,4172.0
2021-06-01 13:50:00,283.15,283.16,282.87,283.13,6371.0,235.3302,235.3385,235.0975,235.3136,6371.0
2021-06-01 14:00:00,283.13,283.43,283.13,283.38,6823.0,235.3136,235.5629,235.3136,235.5214,6823.0
2021-06-01 14:10:00,283.42,283.5,283.35,283.5,5114.0,235.5546,235.6211,235.4964,235.6211,5114.0
2021-06-01 14:20:00,283.39,284.12,283.39,284.1,7149.0,235.5297,236.1364,235.5297,236.1198,7149.0
2021-06-01 14:30:00,284.11,284.29,283.96,284.18,7284.0,236.1281,236.2777,236.0034,236.1863,7284.0
2021-06-01 14:40:00,284.16,284.43,284.13,284.43,2809.0,236.1696,236.3941,236.1447,236.3941,2809.0
2021-06-01 14:50:00,284.47,284.8,284.44,284.66,4580.0,236.4273,236.7016,236.4024,236.5852,4580.0
2021-06-01 15:00:00,284.85,284.99,284.7,284.77,4810.0,236.7431,236.8595,236.6185,236.6766,4810.0
2021-06-01 15:10:00,284.85,284.98,284.74,284.74,4674.0,236.7431,236.8512,236.6517,236.6517,4674.0
2021-06-01 15:20:00,284.82,285.68,284.82,285.68,4687.0,236.7182,237.4329,236.7182,237.4329,4687.0
2021-06-01 15:30:00,285.62,285.62,284.7,285.13,9694.0,237.3831,237.3831,236.6185,236.9758,9694.0
2021-06-01 15:40:00,285.03,285.41,285.02,285.36,8041.0,236.8927,237.2085,236.8844,237.167,8041.0
2021-06-01 15:50:00,285.34,285.66,285.27,285.56,35835.0,237.1504,237.4163,237.0922,237.3332,35835.0
2021-06-02 09:30:00,287.12,287.88,286.12,286.65,14624.0,238.6297,239.2614,237.7986,238.2391,14624.0
2021-06-02 09:40:00,286.49,286.49,285.21,285.97,14772.0,238.1061,238.1061,237.0423,237.674,14772.0
2021-06-02 09:50:00,286.07,286.39,285.54,286.06,8123.0,237.7571,238.023,237.3166,237.7488,8123.0
2021-06-02 10:00:00,286.03,286.7,285.92,286.32,4854.0,237.7238,238.2807,237.6324,237.9649,4854.0
2021-06-02 10:10:00,286.59,286.71,286.2,286.31,9708.0,238.1893,238.289,237.8651,237.9565,9708.0
2021-06-02 10:20:00,286.2,286.42,285.91,286.1,7746.0,237.8651,238.048,237.6241,237.782,7746.0
2021-06-02 10:30:00,286.03,286.73,285.94,286.5,11763.0,237.7238,238.3056,237.649,238.1145,11763.0
2021-06-02 10:40:00,286.3,286.37,285.9,286.24,8771.0,237.9482,238.0064,237.6158,237.8984,8771.0
2021-06-02 10:50:00,286.18,286.53,286.05,286.53,11441.0,237.8485,238.1394,237.7405,238.1394,11441.0
2021-06-02 11:00:00,286.46,286.9,286.45,286.88,6401.0,238.0812,238.4469,238.0729,238.4303,6401.0
2021-06-02 11:10:00,286.96,287.41,286.96,287.41,3413.0,238.4968,238.8708,238.4968,238.8708,3413.0
2021-06-02 11:20:00,287.35,287.63,287.24,287.44,7163.0,238.8209,239.0536,238.7295,238.8957,7163.0
2021-06-02 11:30:00,287.44,287.9,287.43,287.9,6143.0,238.8957,239.278,238.8874,239.278,6143.0
2021-06-02 11:40:00,287.83,287.9,287.58,287.75,5003.0,239.2198,239.278,239.0121,239.1534,5003.0
2021-06-02 11:50:00,287.89,288.29,287.87,288.08,6712.0,239.2697,239.6022,239.2531,239.4276,6712.0
2021-06-02 12:00:00,288.2,288.32,288.08,288.19,7179.0,239.5274,239.6271,239.4276,239.519,7179.0
2021-06-02 12:10:00,288.2,288.44,288.15,288.32,2375.0,239.5274,239.7268,239.4858,239.6271,2375.0
2021-06-02 12:20:00,288.39,289.21,288.39,289.09,6769.0,239.6853,240.3668,239.6853,240.267,6769.0
2021-06-02 12:30:00,289.11,289.22,288.71,288.74,9467.0,240.2837,240.3751,239.9512,239.9762,9467.0
2021-06-02 12:40:00,288.73,289.03,288.57,288.95,9664.0,239.9678,240.2172,239.8349,240.1507,9664.0
2021-06-02 12:50:00,288.96,288.99,288.82,288.9,13162.0,240.159,240.1839,240.0426,240.1091,13162.0
2021-06-02 13:00:00,288.93,289.03,288.81,288.84,9481.0,240.1341,240.2172,240.0343,240.0593,9481.0
2021-06-02 13:10:00,288.87,289.14,288.79,288.81,40460.0,240.0842,240.3086,240.0177,240.0343,40460.0
2021-06-02 13:20:00,288.8,289.38,288.66,289.22,16477.0,240.026,240.5081,239.9097,240.3751,16477.0
2021-06-02 13:30:00,289.32,289.51,289.2,289.3,6445.0,240.4582,240.6161,240.3585,240.4416,6445.0
2021-06-02 13:40:00,289.3,289.65,289.26,289.65,2522.0,240.4416,240.7325,240.4083,240.7325,2522.0
2021-06-02 13:50:00,289.67,289.72,289.42,289.42,6078.0,240.7491,240.7906,240.5413,240.5413,6078.0
2021-06-02 14:00:00,289.48,289.48,288.77,288.93,9896.0,240.5912,240.5912,240.0011,240.1341,9896.0
2021-06-02 14:10:00,288.86,288.99,288.6,288.78,9047.0,240.0759,240.1839,239.8598,240.0094,9047.0
2021-06-02 14:20:00,288.81,288.9,288.66,288.71,7393.0,240.0343,240.1091,239.9097,239.9512,7393.0
2021-06-02 14:30:00,288.67,288.81,288.48,288.81,7193.0,239.918,240.0343,239.7601,240.0343,7193.0
2021-06-02 14:40:00,288.73,288.84,288.67,288.68,4706.0,239.9678,240.0593,239.918,239.9263,4706.0
2021-06-02 14:50:00,288.66,288.75,288.22,288.36,13950.0,239.9097,239.9845,239.544,239.6603,13950.0
2021-06-02 15:00:00,288.34,288.39,287.97,288.01,7393.0,239.6437,239.6853,239.3362,239.3694,7393.0
2021-06-02 15:10:00,287.97,288.27,287.93,288.24,5603.0,239.3362,239.5855,239.303,239.5606,5603.0
2021-06-02 15:20:00,288.25,288.31,287.96,288.16,8294.0,239.5689,239.6188,239.3279,239.4941,8294.0
2021-06-02 15:30:00,288.15,288.69,288.03,288.48,11959.0,239.4858,239.9346,239.3861,239.7601,11959.0
2021-06-02 15:40:00,288.41,288.6,288.24,288.34,20885.0,239.7019,239.8598,239.5606,239.6437,20885.0
2021-06-02 15:50:00,288.39,288.63,287.88,287.91,75606.0,239.6853,239.8847,239.2614,239.2863,75606.0
2021-06-03 09:30:00,287.85,288.17,286.99,287.79,7344.0,239.2365,239.5024,238.5217,239.1866,7344.0
2021-06-03 09:40:00,287.92,288.37,287.31,287.35,8189.0,239.2946,239.6686,238.7877,238.8209,8189.0
2021-06-03 09:50:00,287.42,287.56,287.05,287.55,6045.0,238.8791,238.9954,238.5716,238.9871,6045.0
2021-06-03 10:00:00,287.42,287.5,286.73,287.14,6646.0,238.8791,238.9456,238.3056,238.6464,6646.0
2021-06-03 10:10:00,287.09,287.43,287.04,287.18,2899.0,238.6048,238.8874,238.5633,238.6796,2899.0
2021-06-03 10:20:00,287.17,287.53,287.07,287.22,5406.0,238.6713,238.9705,238.5882,238.7129,5406.0
2021-06-03 10:30:00,287.25,287.33,286.74,286.83,10696.0,238.7378,238.8043,238.3139,238.3887,10696.0
2021-06-03 10:40:00,287.03,287.28,286.71,287.04,10865.0,238.5549,238.7627,238.289,238.5633,10865.0
2021-06-03 10:50:00,287.0,287.34,287.0,287.25,14708.0,238.53,238.8126,238.53,238.7378,14708.0
2021-06-03 11:00:00,287.31,287.65,287.1,287.32,58836.0,238.7877,239.0702,238.6131,238.796,58836.0
2021-06-03 11:10:00,287.35,287.66,287.31,287.35,5181.0,238.8209,239.0786,238.7877,238.8209,5181.0
2021-06-03 11:20:00,287.4,287.58,287.28,287.37,7406.0,238.8625,239.0121,238.7627,238.8375,7406.0
2021-06-03 11:30:00,287.32,287.55,287.16,287.16,6497.0,238.796,238.9871,238.663,238.663,6497.0
2021-06-03 11:40:00,287.04,287.33,287.0,287.13,4211.0,238.5633,238.8043,238.53,238.6381,4211.0
2021-06-03 11:50:00,287.2,287.37,287.05,287.32,3541.0,238.6962,238.8375,238.5716,238.796,3541.0
2021-06-03 12:00:00,287.39,287.47,287.21,287.33,5084.0,238.8542,238.9206,238.7046,238.8043,5084.0
2021-06-03 12:10:00,287.31,287.52,287.28,287.44,6927.0,238.7877,238.9622,238.7627,238.8957,6927.0
2021-06-03 12:20:00,287.52,287.52,287.25,287.34,5105.0,238.9622,238.9622,238.7378,238.8126,5105.0
2021-06-03 12:30:00,287.45,287.62,287.37,287.53,4408.0,238.904,239.0453,238.8375,238.9705,4408.0
2021-06-03 12:40:00,287.52,287.82,287.52,287.77,3292.0,238.9622,239.2115,238.9622,239.17,3292.0
2021-06-03 12:50:00,287.79,287.79,287.57,287.6,4711.0,239.1866,239.1866,239.0038,239.0287,4711.0
2021-06-03 13:00:00,287.6,288.04,287.57,287.93,5157.0,239.0287,239.3944,239.0038,239.303,5157.0
2021-06-03 13:10:00,287.98,288.23,287.89,288.22,4308.0,239.3445,239.5523,239.2697,239.544,4308.0
2021-06-03 13:20:00,288.27,288.87,288.25,288.8,7388.0,239.5855,240.0842,239.5689,240.026,7388.0
2021-06-03 13:30:00,288.88,288.9,288.79,288.83,2782.0,240.0925,240.1091,240.0177,240.051,2782.0
2021-06-03 13:40:00,288.83,288.97,288.13,288.3,11789.0,240.051,240.1673,239.4692,239.6105,11789.0
2021-06-03 13:50:00,288.34,288.83,288.34,288.74,4363.0,239.6437,240.051,239.6437,239.9762,4363.0
2021-06-03 14:00:00,288.62,288.91,288.62,288.82,4265.0,239.8764,240.1174,239.8764,240.0426,4265.0
2021-06-03 14:10:00,288.72,289.05,288.72,288.96,4418.0,239.9595,240.2338,239.9595,240.159,4418.0
2021-06-03 14:20:00,288.95,289.14,288.91,289.09,5071.0,240.1507,240.3086,240.1174,240.267,5071.0
2021-06-03 14:30:00,289.06,289.33,289.04,289.09,8296.0,240.2421,240.4665,240.2255,240.267,8296.0
2021-06-03 14:40:00,289.02,289.16,288.97,289.02,7139.0,240.2089,240.3252,240.1673,240.2089,7139.0
2021-06-03 14:50:00,289.01,289.07,288.84,288.91,4777.0,240.2006,240.2504,240.0593,240.1174,4777.0
2021-06-03 15:00:00,288.84,288.84,288.55,288.64,6256.0,240.0593,240.0593,239.8182,239.893,6256.0
2021-06-03 15:10:00,288.65,288.72,288.57,288.66,5372.0,239.9014,239.9595,239.8349,239.9097,5372.0
2021-06-03 15:20:00,288.7,288.91,288.63,288.91,5537.0,239.9429,240.1174,239.8847,240.1174,5537.0
2021-06-03 15:30:00,288.87,289.38,288.72,289.31,9489.0,240.0842,240.5081,239.9595,240.4499,9489.0
2021-06-03 15:40:00,289.26,289.33,288.99,289.06,18722.0,240.4083,240.4665,240.1839,240.2421,18722.0
2021-06-03 15:50:00,288.96,289.18,288.72,288.86,55719.0,240.159,240.3418,239.9595,240.0759,55719.0
2021-06-04 09:30:00,290.53,291.0,289.74,290.09,12687.0,241.4639,241.8545,240.8073,241.0982,12687.0
2021-06-04 09:40:00,290.23,290.36,288.8,289.13,6550.0,241.2145,241.3226,240.026,240.3003,6550.0
2021-06-04 09:50:00,289.19,289.38,288.94,289.04,3864.0,240.3502,240.5081,240.1424,240.2255,3864.0
2021-06-04 10:00:00,289.18,289.43,288.0,288.45,3952.0,240.3418,240.5496,239.3611,239.7351,3952.0
2021-06-04 10:10:00,288.77,289.09,288.64,289.09,4293.0,240.0011,240.267,239.893,240.267,4293.0
2021-06-04 10:20:00,289.03,289.22,288.77,288.77,8272.0,240.2172,240.3751,240.0011,240.0011,8272.0
2021-06-04 10:30:00,289.01,289.1,288.63,288.82,5564.0,240.2006,240.2754,239.8847,240.0426,5564.0
2021-06-04 10:40:00,288.88,288.95,288.3,288.42,7420.0,240.0925,240.1507,239.6105,239.7102,7420.0
2021-06-04 10:50:00,288.3,288.71,288.17,288.65,8062.0,239.6105,239.9512,239.5024,239.9014,8062.0
2021-06-04 11:00:00,288.7,288.84,288.37,288.53,10388.0,239.9429,240.0593,239.6686,239.8016,10388.0
2021-06-04 11:10:00,288.54,288.79,288.41,288.79,2567.0,239.8099,240.0177,239.7019,240.0177,2567.0
2021-06-04 11:20:00,288.79,288.79,288.21,288.38,5963.0,240.0177,240.0177,239.5357,239.677,5963.0
2021-06-04 11:30:00,288.52,288.58,288.46,288.46,2532.0,239.7933,239.8432,239.7434,239.7434,2532.0
2021-06-04 11:40:00,288.43,288.7,288.39,288.68,3430.0,239.7185,239.9429,239.6853,239.9263,3430.0
2021-06-04 11:50:00,288.65,288.75,288.4,288.46,2586.0,239.9014,239.9845,239.6936,239.7434,2586.0
2021-06-04 12:00:00,288.49,288.97,288.49,288.58,2660.0,239.7684,240.1673,239.7684,239.8432,2660.0
2021-06-04 12:10:00,288.58,288.62,288.2,288.22,4121.0,239.8432,239.8764,239.5274,239.544,4121.0
2021-06-04 12:20:00,288.21,288.22,287.96,287.99,3307.0,239.5357,239.544,239.3279,239.3528,3307.0
2021-06-04 12:30:00,288.05,288.5,288.05,288.29,2430.0,239.4027,239.7767,239.4027,239.6022,2430.0
2021-06-04 12:40:00,288.31,288.31,287.67,287.67,5718.0,239.6188,239.6188,239.0869,239.0869,5718.0
2021-06-04 12:50:00,287.67,288.03,287.67,287.67,6621.0,239.0869,239.3861,239.0869,239.0869,6621.0
2021-06-04 13:00:00,287.72,288.0,287.7,287.94,3628.0,239.1284,239.3611,239.1118,239.3113,3628.0
2021-06-04 13:10:00,287.91,288.05,287.85,287.95,3029.0,239.2863,239.4027,239.2365,239.3196,3029.0
2021-06-04 13:20:00,287.92,288.01,287.78,287.91,3235.0,239.2946,239.3694,239.1783,239.2863,3235.0
2021-06-04 13:30:00,287.84,288.15,287.71,288.12,4711.0,239.2282,239.4858,239.1201,239.4609,4711.0
2021-06-04 13:40:00,288.07,288.32,287.89,288.32,5416.0,239.4193,239.6271,239.2697,239.6271,5416.0
2021-06-04 13:50:00,288.38,288.54,288.17,288.24,5034.0,239.677,239.8099,239.5024,239.5606,5034.0
2021-06-04 14:00:00,288.22,288.39,288.15,288.31,5138.0,239.544,239.6853,239.4858,239.6188,5138.0
2021-06-04 14:10:00,288.35,288.7,288.34,288.7,3279.0,239.652,239.9429,239.6437,239.9429,3279.0
2021-06-04 14:20:00,288.69,289.03,288.69,289.03,5453.0,239.9346,240.2172,239.9346,240.2172,5453.0
2021-06-04 14:30:00,289.0,289.0,288.82,288.9,4540.0,240.1922,240.1922,240.0426,240.1091,4540.0
2021-06-04 14:40:00,288.87,288.88,288.67,288.75,3604.0,240.0842,240.0925,239.918,239.9845,3604.0
2021-06-04 14:50:00,288.75,289.02,288.71,288.89,3715.0,239.9845,240.2089,239.9512,240.1008,3715.0
2021-06-04 15:00:00,288.83,288.87,288.73,288.82,4804.0,240.051,240.0842,239.9678,240.0426,4804.0
2021-06-04 15:10:00,288.82,288.91,288.33,288.36,6400.0,240.0426,240.1174,239.6354,239.6603,6400.0
2021-06-04 15:20:00,288.35,288.9,288.35,288.9,5894.0,239.652,240.1091,239.652,240.1091,5894.0
2021-06-04 15:30:00,288.94,289.23,288.8,289.23,11522.0,240.1424,240.3834,240.026,240.3834,11522.0
2021-06-04 15:40:00,289.23,289.53,289.1,289.3,17750.0,240.3834,240.6327,240.2754,240.4416,17750.0
2021-06-04 15:50:00,289.25,289.32,288.63,288.73,47229.0,240.4,240.4582,239.8847,239.9678,47229.0
2021-06-07 09:30:00,289.69,289.75,288.54,289.27,10249.0,240.7657,240.8156,239.8099,240.4166,10249.0
2021-06-07 09:40:00,289.15,289.54,289.05,289.53,12445.0,240.3169,240.641,240.2338,240.6327,12445.0
2021-06-07 09:50:00,289.4,289.96,289.4,289.8,6956.0,240.5247,240.9901,240.5247,240.8571,6956.0
2021-06-07 10:00:00,289.69,289.98,289.4,289.98,11595.0,240.7657,241.0067,240.5247,241.0067,11595.0
2021-06-07 10:10:00,289.94,290.37,289.67,290.09,22103.0,240.9735,241.3309,240.7491,241.0982,22103.0
2021-06-07 10:20:00,290.1,290.24,289.61,289.81,10047.0,241.1065,241.2228,240.6992,240.8654,10047.0
2021-06-07 10:30:00,289.8,289.85,289.27,289.5,19970.0,240.8571,240.8987,240.4166,240.6078,19970.0
2021-06-07 10:40:00,289.62,290.44,289.62,290.01,7159.0,240.7075,241.3891,240.7075,241.0317,7159.0
2021-06-07 10:50:00,290.03,290.16,289.6,290.1,29304.0,241.0483,241.1563,240.6909,241.1065,29304.0
2021-06-07 11:00:00,290.13,290.73,290.13,290.73,6426.0,241.1314,241.6301,241.1314,241.6301,6426.0
2021-06-07 11:10:00,290.72,291.14,290.71,290.82,4666.0,241.6218,241.9708,241.6135,241.7049,4666.0
2021-06-07 11:20:00,290.86,290.9,290.51,290.74,6046.0,241.7381,241.7714,241.4472,241.6384,6046.0
2021-06-07 11:30:00,290.74,290.89,290.64,290.89,8592.0,241.6384,241.7631,241.5553,241.7631,8592.0
2021-06-07 11:40:00,290.91,291.73,290.86,291.35,7542.0,241.7797,242.4612,241.7381,242.1454,7542.0
2021-06-07 11:50:00,291.41,291.75,291.41,291.72,4256.0,242.1952,242.4778,242.1952,242.4529,4256.0
2021-06-07 12:00:00,291.64,291.79,291.51,291.63,6461.0,242.3864,242.5111,242.2783,242.3781,6461.0
2021-06-07 12:10:00,291.61,292.31,291.57,292.12,12208.0,242.3615,242.9432,242.3282,242.7853,12208.0
2021-06-07 12:20:00,292.15,292.28,291.9,291.94,8127.0,242.8103,242.9183,242.6025,242.6357,8127.0
2021-06-07 12:30:00,291.97,292.85,291.97,292.72,12127.0,242.6607,243.392,242.6607,243.284,12127.0
2021-06-07 12:40:00,292.74,293.07,292.58,292.82,16323.0,243.3006,243.5749,243.1676,243.3671,16323.0
2021-06-07 12:50:00,292.77,292.78,292.48,292.67,7066.0,243.3255,243.3339,243.0845,243.2424,7066.0
2021-06-07 13:00:00,292.72,292.75,292.25,292.51,8304.0,243.284,243.3089,242.8934,243.1095,8304.0
2021-06-07 13:10:00,292.52,292.75,292.49,292.73,5245.0,243.1178,243.3089,243.0928,243.2923,5245.0
2021-06-07 13:20:00,292.58,292.61,291.69,291.96,6245.0,243.1676,243.1926,242.4279,242.6523,6245.0
2021-06-07 13:30:00,292.06,292.1,291.73,292.05,3891.0,242.7355,242.7687,242.4612,242.7271,3891.0
2021-06-07 13:40:00,292.03,292.03,291.67,291.77,3636.0,242.7105,242.7105,242.4113,242.4944,3636.0
2021-06-07 13:50:00,291.73,291.96,291.64,291.94,5965.0,242.4612,242.6523,242.3864,242.6357,5965.0
2021-06-07 14:00:00,291.92,292.08,291.81,292.04,4802.0,242.6191,242.7521,242.5277,242.7188,4802.0
2021-06-07 14:10:00,292.0,292.34,291.99,292.34,4210.0,242.6856,242.9682,242.6773,242.9682,4210.0
2021-06-07 14:20:00,292.4,292.44,292.15,292.36,5469.0,243.018,243.0513,242.8103,242.9848,5469.0
2021-06-07 14:30:00,292.17,292.61,292.17,292.54,3364.0,242.8269,243.1926,242.8269,243.1344,3364.0
2021-06-07 14:40:00,292.47,292.68,292.25,292.37,6842.0,243.0762,243.2507,242.8934,242.9931,6842.0
2021-06-07 14:50:00,292.38,292.41,291.9,291.9,3201.0,243.0014,243.0263,242.6025,242.6025,3201.0
2021-06-07 15:00:00,291.8,292.25,291.75,292.0,8647.0,242.5194,242.8934,242.4778,242.6856,8647.0
2021-06-07 15:10:00,291.96,292.09,291.82,291.93,4967.0,242.6523,242.7604,242.536,242.6274,4967.0
2021-06-07 15:20:00,291.91,292.05,291.85,291.93,20653.0,242.6108,242.7271,242.5609,242.6274,20653.0
2021-06-07 15:30:00,291.92,291.95,291.62,291.81,18728.0,242.6191,242.644,242.3698,242.5277,18728.0
2021-06-07 15:40:00,291.71,291.93,291.71,291.72,16383.0,242.4446,242.6274,242.4446,242.4529,16383.0
2021-06-07 15:50:00,291.71,291.87,291.16,291.22,40560.0,242.4446,242.5775,241.9875,242.0373,40560.0
2021-06-08 09:30:00,292.1,293.58,291.46,293.17,12847.0,242.7687,243.9988,242.2368,243.658,12847.0
2021-06-08 09:40:00,293.84,293.84,293.18,293.52,6484.0,244.2148,244.2148,243.6663,243.9489,6484.0
2021-06-08 09:50:00,293.34,293.55,292.94,293.01,6923.0,243.7993,243.9738,243.4668,243.525,6923.0
2021-06-08 10:00:00,292.66,293.25,292.57,293.22,2878.0,243.2341,243.7245,243.1593,243.6996,2878.0
2021-06-08 10:10:00,293.18,293.27,292.93,292.96,3193.0,243.6663,243.7411,243.4585,243.4835,3193.0
2021-06-08 10:20:00,293.15,293.42,293.06,293.28,4670.0,243.6414,243.8658,243.5666,243.7494,4670.0
2021-06-08 10:30:00,293.24,293.37,293.15,293.24,4232.0,243.7162,243.8242,243.6414,243.7162,4232.0
2021-06-08 10:40:00,293.29,293.61,293.19,293.61,4330.0,243.7577,244.0237,243.6746,244.0237,4330.0
2021-06-08 10:50:00,293.41,293.55,293.19,293.42,3821.0,243.8575,243.9738,243.6746,243.8658,3821.0
2021-06-08 11:00:00,293.44,293.88,293.39,293.59,2538.0,243.8824,244.2481,243.8408,244.0071,2538.0
2021-06-08 11:10:00,293.53,293.73,293.51,293.57,1402.0,243.9572,244.1234,243.9406,243.9904,1402.0
2021-06-08 11:20:00,293.59,293.59,293.15,293.37,2301.0,244.0071,244.0071,243.6414,243.8242,2301.0
2021-06-08 11:30:00,293.54,293.74,293.28,293.43,1100.0,243.9655,244.1317,243.7494,243.8741,1100.0
2021-06-08 11:40:00,293.4,293.76,293.29,293.51,2646.0,243.8492,244.1484,243.7577,243.9406,2646.0
2021-06-08 11:50:00,293.47,293.53,293.21,293.4,6832.0,243.9073,243.9572,243.6912,243.8492,6832.0
2021-06-08 12:00:00,293.54,293.82,293.37,293.73,5465.0,243.9655,244.1982,243.8242,244.1234,5465.0
2021-06-08 12:10:00,293.64,293.79,293.58,293.72,2063.0,244.0486,244.1733,243.9988,244.1151,2063.0
2021-06-08 12:20:00,293.82,293.9,293.73,293.83,2539.0,244.1982,244.2647,244.1234,244.2065,2539.0
2021-06-08 12:30:00,293.96,294.07,293.89,293.95,1871.0,244.3146,244.406,244.2564,244.3063,1871.0
2021-06-08 12:40:00,293.98,294.14,293.73,293.96,6918.0,244.3312,244.4642,244.1234,244.3146,6918.0
2021-06-08 12:50:00,293.96,294.04,293.21,293.21,7505.0,244.3146,244.3811,243.6912,243.6912,7505.0
2021-06-08 13:00:00,293.18,293.21,292.68,292.86,11506.0,243.6663,243.6912,243.2507,243.4004,11506.0
2021-06-08 13:10:00,292.85,293.17,292.84,293.11,11114.0,243.392,243.658,243.3837,243.6081,11114.0
2021-06-08 13:20:00,293.08,293.35,293.01,293.02,5736.0,243.5832,243.8076,243.525,243.5333,5736.0
2021-06-08 13:30:00,293.08,293.21,293.07,293.13,2612.0,243.5832,243.6912,243.5749,243.6248,2612.0
2021-06-08 13:40:00,293.19,293.35,293.16,293.32,5931.0,243.6746,243.8076,243.6497,243.7827,5931.0
2021-06-08 13:50:00,293.35,293.35,292.99,293.1,3980.0,243.8076,243.8076,243.5084,243.5998,3980.0
2021-06-08 14:00:00,293.11,293.53,293.07,293.53,17162.0,243.6081,243.9572,243.5749,243.9572,17162.0
2021-06-08 14:10:00,293.51,293.65,293.34,293.34,5154.0,243.9406,244.0569,243.7993,243.7993,5154.0
2021-06-08 14:20:00,293.42,293.75,293.42,293.67,6479.0,243.8658,244.14,243.8658,244.0736,6479.0
2021-06-08 14:30:00,293.71,293.71,293.49,293.56,4311.0,244.1068,244.1068,243.924,243.9821,4311.0
2021-06-08 14:40:00,293.59,293.66,293.48,293.49,6832.0,244.0071,244.0652,243.9156,243.924,6832.0
2021-06-08 14:50:00,293.44,293.59,293.33,293.33,6920.0,243.8824,244.0071,243.791,243.791,6920.0
2021-06-08 15:00:00,293.32,293.41,293.04,293.06,4693.0,243.7827,243.8575,243.55,243.5666,4693.0
2021-06-08 15:10:00,293.08,293.45,292.99,293.45,5453.0,243.5832,243.8907,243.5084,243.8907,5453.0
2021-06-08 15:20:00,293.48,293.8,293.48,293.8,2800.0,243.9156,244.1816,243.9156,244.1816,2800.0
2021-06-08 15:30:00,293.67,293.67,293.17,293.47,8280.0,244.0736,244.0736,243.658,243.9073,8280.0
2021-06-08 15:40:00,293.42,293.48,293.22,293.3,6387.0,243.8658,243.9156,243.6996,243.766,6387.0
2021-06-08 15:50:00,293.52,293.72,293.17,293.5,47437.0,243.9489,244.1151,243.658,243.9323,47437.0
2021-06-09 09:30:00,294.0,294.49,293.76,293.98,5031.0,244.3478,244.7551,244.1484,244.3312,5031.0
2021-06-09 09:40:00,293.8,293.95,293.57,293.91,3503.0,244.1816,244.3063,243.9904,244.273,3503.0
2021-06-09 09:50:00,294.08,294.31,293.69,293.71,1708.0,244.4143,244.6055,244.0902,244.1068,1708.0
2021-06-09 10:00:00,293.81,294.0,293.38,293.44,2188.0,244.1899,244.3478,243.8325,243.8824,2188.0
2021-06-09 10:10:00,293.42,293.78,293.28,293.69,3133.0,243.8658,244.165,243.7494,244.0902,3133.0
2021-06-09 10:20:00,293.79,293.81,293.24,293.4,1518.0,244.1733,244.1899,243.7162,243.8492,1518.0
2021-06-09 10:30:00,293.54,293.99,293.54,293.84,2281.0,243.9655,244.3395,243.9655,244.2148,2281.0
2021-06-09 10:40:00,293.97,294.26,293.84,293.84,2608.0,244.3229,244.5639,244.2148,244.2148,2608.0
2021-06-09 10:50:00,293.84,294.69,293.79,294.65,2766.0,244.2148,244.9213,244.1733,244.888,2766.0
2021-06-09 11:00:00,294.63,295.09,294.48,295.07,2767.0,244.8714,245.2537,244.7468,245.2371,2767.0
2021-06-09 11:10:00,295.23,295.23,294.86,294.89,5943.0,245.3701,245.3701,245.0626,245.0875,5943.0
2021-06-09 11:20:00,294.84,294.98,294.77,294.78,3318.0,245.046,245.1623,244.9878,244.9961,3318.0
2021-06-09 11:30:00,294.92,294.95,294.24,294.35,4524.0,245.1124,245.1374,244.5473,244.6387,4524.0
2021-06-09 11:40:00,294.4,294.57,294.09,294.55,2693.0,244.6803,244.8216,244.4226,244.8049,2693.0
2021-06-09 11:50:00,294.61,294.98,294.61,294.87,2483.0,244.8548,245.1623,244.8548,245.0709,2483.0
2021-06-09 12:00:00,294.9,295.08,294.9,295.08,1899.0,245.0958,245.2454,245.0958,245.2454,1899.0
2021-06-09 12:10:00,294.98,294.99,294.47,294.47,2300.0,245.1623,245.1706,244.7384,244.7384,2300.0
2021-06-09 12:20:00,294.39,294.75,294.28,294.75,3669.0,244.672,244.9712,244.5805,244.9712,3669.0
2021-06-09 12:30:00,294.59,294.72,294.51,294.72,2386.0,244.8382,244.9462,244.7717,244.9462,2386.0
2021-06-09 12:40:00,294.67,294.71,294.59,294.59,1102.0,244.9047,244.9379,244.8382,244.8382,1102.0
2021-06-09 12:50:00,294.68,294.74,294.45,294.47,3933.0,244.913,244.9628,244.7218,244.7384,3933.0
2021-06-09 13:00:00,294.42,294.59,294.4,294.53,4155.0,244.6969,244.8382,244.6803,244.7883,4155.0
2021-06-09 13:10:00,294.59,294.62,294.33,294.53,6665.0,244.8382,244.8631,244.6221,244.7883,6665.0
2021-06-09 13:20:00,294.7,294.93,294.65,294.91,3285.0,244.9296,245.1208,244.888,245.1041,3285.0
2021-06-09 13:30:00,294.82,294.83,294.36,294.44,3875.0,245.0293,245.0376,244.647,244.7135,3875.0
2021-06-09 13:40:00,294.57,294.69,294.51,294.57,2184.0,244.8216,244.9213,244.7717,244.8216,2184.0
2021-06-09 13:50:00,294.73,294.75,294.54,294.73,2691.0,244.9545,244.9712,244.7966,244.9545,2691.0
2021-06-09 14:00:00,294.61,294.68,294.5,294.67,8132.0,244.8548,244.913,244.7634,244.9047,8132.0
2021-06-09 14:10:00,294.68,294.99,294.57,294.94,10002.0,244.913,245.1706,244.8216,245.1291,10002.0
2021-06-09 14:20:00,294.91,294.98,294.69,294.75,2618.0,245.1041,245.1623,244.9213,244.9712,2618.0
2021-06-09 14:30:00,294.71,294.8,294.57,294.64,3457.0,244.9379,245.0127,244.8216,244.8797,3457.0
2021-06-09 14:40:00,294.63,294.64,294.45,294.51,2035.0,244.8714,244.8797,244.7218,244.7717,2035.0
2021-06-09 14:50:00,294.46,294.68,294.39,294.4,4146.0,244.7301,244.913,244.672,244.6803,4146.0
2021-06-09 15:00:00,294.45,294.75,294.4,294.4,5335.0,244.7218,244.9712,244.6803,244.6803,5335.0
2021-06-09 15:10:00,294.56,294.68,294.35,294.36,3815.0,244.8132,244.913,244.6387,244.647,3815.0
2021-06-09 15:20:00,294.33,294.51,294.27,294.41,5091.0,244.6221,244.7717,244.5722,244.6886,5091.0
2021-06-09 15:30:00,294.2,294.64,294.13,294.21,9390.0,244.514,244.8797,244.4559,244.5224,9390.0
2021-06-09 15:40:00,294.35,294.37,294.03,294.06,9468.0,244.6387,244.6553,244.3728,244.3977,9468.0
2021-06-09 15:50:00,294.1,294.36,293.73,293.96,28734.0,244.4309,244.647,244.1234,244.3146,28734.0
2021-06-10 09:30:00,293.39,294.84,293.28,294.53,9567.0,243.8408,245.046,243.7494,244.7883,9567.0
2021-06-10 09:40:00,294.58,295.0,293.99,294.17,3678.0,244.8299,245.1789,244.3395,244.4891,3678.0
2021-06-10 09:50:00,294.21,294.44,293.86,294.27,4394.0,244.5224,244.7135,244.2315,244.5722,4394.0
2021-06-10 10:00:00,294.21,295.0,294.21,295.0,3935.0,244.5224,245.1789,244.5224,245.1789,3935.0
2021-06-10 10:10:00,295.23,295.51,295.06,295.34,3102.0,245.3701,245.6028,245.2288,245.4615,3102.0
2021-06-10 10:20:00,295.21,295.26,294.89,294.89,3233.0,245.3535,245.395,245.0875,245.0875,3233.0
2021-06-10 10:30:00,294.77,294.96,294.55,294.67,2184.0,244.9878,245.1457,244.8049,244.9047,2184.0
2021-06-10 10:40:00,294.61,294.65,293.94,294.02,2643.0,244.8548,244.888,244.298,244.3644,2643.0
2021-06-10 10:50:00,294.0,294.39,294.0,294.01,5515.0,244.3478,244.672,244.3478,244.3561,5515.0
2021-06-10 11:00:00,294.01,294.57,293.94,294.57,3294.0,244.3561,244.8216,244.298,244.8216,3294.0
2021-06-10 11:10:00,294.59,295.24,294.55,294.99,2355.0,244.8382,245.3784,244.8049,245.1706,2355.0
2021-06-10 11:20:00,294.81,295.26,294.77,294.99,2261.0,245.021,245.395,244.9878,245.1706,2261.0
2021-06-10 11:30:00,295.18,295.35,294.96,295.24,1700.0,245.3285,245.4698,245.1457,245.3784,1700.0
2021-06-10 11:40:00,295.41,295.64,295.32,295.41,2914.0,245.5197,245.7108,245.4449,245.5197,2914.0
2021-06-10 11:50:00,295.61,295.92,295.41,295.47,2930.0,245.6859,245.9436,245.5197,245.5696,2930.0
2021-06-10 12:00:00,295.27,295.41,295.15,295.25,2306.0,245.4033,245.5197,245.3036,245.3867,2306.0
2021-06-10 12:10:00,295.59,295.59,295.18,295.4,2198.0,245.6693,245.6693,245.3285,245.5114,2198.0
2021-06-10 12:20:00,295.55,295.62,295.24,295.24,3321.0,245.636,245.6942,245.3784,245.3784,3321.0
2021-06-10 12:30:00,295.43,295.52,294.83,295.04,19437.0,245.5363,245.6111,245.0376,245.2122,19437.0
2021-06-10 12:40:00,294.94,295.23,294.81,295.23,3525.0,245.1291,245.3701,245.021,245.3701,3525.0
2021-06-10 12:50:00,295.3,295.37,295.14,295.3,2361.0,245.4283,245.4864,245.2953,245.4283,2361.0
2021-06-10 13:00:00,295.31,295.44,295.08,295.08,8897.0,245.4366,245.5446,245.2454,245.2454,8897.0
2021-06-10 13:10:00,295.08,295.34,295.03,295.04,3672.0,245.2454,245.4615,245.2039,245.2122,3672.0
2021-06-10 13:20:00,294.92,295.03,294.58,294.66,3735.0,245.1124,245.2039,244.8299,244.8964,3735.0
2021-06-10 13:30:00,294.67,294.94,294.59,294.9,2515.0,244.9047,245.1291,244.8382,245.0958,2515.0
2021-06-10 13:40:00,294.96,295.02,294.44,294.79,7321.0,245.1457,245.1956,244.7135,245.0044,7321.0
2021-06-10 13:50:00,294.72,294.99,294.69,294.9,2368.0,244.9462,245.1706,244.9213,245.0958,2368.0
2021-06-10 14:00:00,294.93,294.99,294.78,294.96,2543.0,245.1208,245.1706,244.9961,245.1457,2543.0
2021-06-10 14:10:00,294.82,295.07,294.82,295.02,2013.0,245.0293,245.2371,245.0293,245.1956,2013.0
2021-06-10 14:20:00,295.07,295.44,295.05,295.33,2715.0,245.2371,245.5446,245.2205,245.4532,2715.0
2021-06-10 14:30:00,295.35,295.41,295.12,295.22,3947.0,245.4698,245.5197,245.2787,245.3618,3947.0
2021-06-10 14:40:00,295.21,295.32,294.81,294.9,7669.0,245.3535,245.4449,245.021,245.0958,7669.0
2021-06-10 14:50:00,294.91,295.14,294.9,294.98,3233.0,245.1041,245.2953,245.0958,245.1623,3233.0
2021-06-10 15:00:00,294.97,295.22,294.84,294.88,4956.0,245.154,245.3618,245.046,245.0792,4956.0
2021-06-10 15:10:00,294.75,294.79,294.43,294.43,2267.0,244.9712,245.0044,244.7052,244.7052,2267.0
2021-06-10 15:20:00,294.48,294.93,294.48,294.93,5844.0,244.7468,245.1208,244.7468,245.1208,5844.0
2021-06-10 15:30:00,294.99,295.22,294.95,294.99,9615.0,245.1706,245.3618,245.1374,245.1706,9615.0
2021-06-10 15:40:00,294.96,294.96,294.75,294.79,9016.0,245.1457,245.1457,244.9712,245.0044,9016.0
2021-06-10 15:50:00,294.97,295.49,294.91,295.47,31398.0,245.154,245.5862,245.1041,245.5696,31398.0
2021-06-11 09:30:00,294.96,295.92,293.33,293.66,10457.0,245.1457,245.9436,243.791,244.0652,10457.0
2021-06-11 09:40:00,293.99,294.2,293.71,294.02,2041.0,244.3395,244.514,244.1068,244.3644,2041.0
2021-06-11 09:50:00,294.09,294.51,294.02,294.29,7093.0,244.4226,244.7717,244.3644,244.5888,7093.0
2021-06-11 10:00:00,294.29,294.4,293.85,294.04,4272.0,244.5888,244.6803,244.2232,244.3811,4272.0
2021-06-11 10:10:00,293.87,294.07,293.62,293.97,2883.0,244.2398,244.406,244.032,244.3229,2883.0
2021-06-11 10:20:00,293.73,294.0,293.5,293.83,3874.0,244.1234,244.3478,243.9323,244.2065,3874.0
2021-06-11 10:30:00,293.65,293.86,293.61,293.63,3187.0,244.0569,244.2315,244.0237,244.0403,3187.0
2021-06-11 10:40:00,293.67,293.92,293.67,293.7,2101.0,244.0736,244.2813,244.0736,244.0985,2101.0
2021-06-11 10:50:00,293.8,294.1,293.8,293.8,5871.0,244.1816,244.4309,244.1816,244.1816,5871.0
2021-06-11 11:00:00,293.8,294.41,293.78,294.41,3886.0,244.1816,244.6886,244.165,244.6886,3886.0
2021-06-11 11:10:00,294.48,294.57,294.3,294.31,3360.0,244.7468,244.8216,244.5972,244.6055,3360.0
2021-06-11 11:20:00,294.28,294.37,294.17,294.37,1559.0,244.5805,244.6553,244.4891,244.6553,1559.0
2021-06-11 11:30:00,294.38,294.63,294.03,294.2,4098.0,244.6636,244.8714,244.3728,244.514,4098.0
2021-06-11 11:40:00,294.16,294.39,293.93,294.34,4100.0,244.4808,244.672,244.2896,244.6304,4100.0
2021-06-11 11:50:00,294.22,294.93,294.22,294.93,2543.0,244.5307,245.1208,244.5307,245.1208,2543.0
2021-06-11 12:00:00,295.11,295.44,295.08,295.22,9661.0,245.2704,245.5446,245.2454,245.3618,9661.0
2021-06-11 12:10:00,295.22,295.67,295.18,295.67,5361.0,245.3618,245.7358,245.3285,245.7358,5361.0
2021-06-11 12:20:00,295.69,295.71,295.5,295.7,10172.0,245.7524,245.769,245.5945,245.7607,10172.0
2021-06-11 12:30:00,295.61,295.65,295.47,295.5,4456.0,245.6859,245.7192,245.5696,245.5945,4456.0
2021-06-11 12:40:00,295.48,295.84,295.48,295.73,5642.0,245.5779,245.8771,245.5779,245.7857,5642.0
2021-06-11 12:50:00,295.75,296.11,295.67,295.99,2648.0,245.8023,246.1015,245.7358,246.0017,2648.0
2021-06-11 13:00:00,295.94,296.07,295.85,295.85,6641.0,245.9602,246.0682,245.8854,245.8854,6641.0
2021-06-11 13:10:00,295.88,295.99,295.81,295.87,6054.0,245.9103,246.0017,245.8521,245.902,6054.0
2021-06-11 13:20:00,295.71,295.71,295.45,295.55,3016.0,245.769,245.769,245.5529,245.636,3016.0
2021-06-11 13:30:00,295.56,295.62,295.21,295.5,4709.0,245.6444,245.6942,245.3535,245.5945,4709.0
2021-06-11 13:40:00,295.56,295.73,295.56,295.57,2981.0,245.6444,245.7857,245.6444,245.6527,2981.0
2021-06-11 13:50:00,295.68,295.79,295.39,295.47,3868.0,245.7441,245.8355,245.5031,245.5696,3868.0
2021-06-11 14:00:00,295.48,295.65,295.4,295.4,3400.0,245.5779,245.7192,245.5114,245.5114,3400.0
2021-06-11 14:10:00,295.43,295.44,295.08,295.17,3096.0,245.5363,245.5446,245.2454,245.3202,3096.0
2021-06-11 14:20:00,295.18,295.43,295.18,295.27,2152.0,245.3285,245.5363,245.3285,245.4033,2152.0
2021-06-11 14:30:00,295.35,295.35,294.75,294.89,4615.0,245.4698,245.4698,244.9712,245.0875,4615.0
2021-06-11 14:40:00,294.99,295.08,294.91,294.96,3145.0,245.1706,245.2454,245.1041,245.1457,3145.0
2021-06-11 14:50:00,294.85,295.07,294.67,294.98,5746.0,245.0543,245.2371,244.9047,245.1623,5746.0
2021-06-11 15:00:00,295.01,295.16,294.82,295.08,5464.0,245.1872,245.3119,245.0293,245.2454,5464.0
2021-06-11 15:10:00,295.1,295.24,295.09,295.22,4200.0,245.262,245.3784,245.2537,245.3618,4200.0
2021-06-11 15:20:00,295.18,295.24,295.05,295.13,5790.0,245.3285,245.3784,245.2205,245.287,5790.0
2021-06-11 15:30:00,294.98,295.0,294.69,294.69,12726.0,245.1623,245.1789,244.9213,244.9213,12726.0
2021-06-11 15:40:00,294.73,295.08,294.54,295.01,11021.0,244.9545,245.2454,244.7966,245.1872,11021.0
2021-06-11 15:50:00,295.02,295.82,295.02,295.81,47242.0,245.1956,245.8605,245.1956,245.8521,47242.0
2021-06-14 09:30:00,294.0,294.13,292.23,292.55,14873.0,246.0065,246.1153,244.5254,244.7932,14873.0
2021-06-14 09:40:00,292.63,292.96,292.19,292.48,5327.0,244.8601,245.1363,244.492,244.7346,5327.0
2021-06-14 09:50:00,292.57,293.21,292.57,292.97,13221.0,244.8099,245.3455,244.8099,245.1446,13221.0
2021-06-14 10:00:00,292.89,292.89,292.31,292.45,1900.0,245.0777,245.0777,244.5924,244.7095,1900.0
2021-06-14 10:10:00,292.41,292.41,292.04,292.37,1617.0,244.6761,244.6761,244.3665,244.6426,1617.0
2021-06-14 10:20:00,292.37,292.57,292.12,292.14,2183.0,244.6426,244.8099,244.4334,244.4501,2183.0
2021-06-14 10:30:00,292.3,293.05,292.26,293.05,3314.0,244.584,245.2116,244.5505,245.2116,3314.0
2021-06-14 10:40:00,293.02,293.4,292.92,293.25,6021.0,245.1865,245.5044,245.1028,245.3789,6021.0
2021-06-14 10:50:00,293.23,293.33,293.04,293.33,2021.0,245.3622,245.4459,245.2032,245.4459,2021.0
2021-06-14 11:00:00,293.35,293.45,293.19,293.44,5024.0,245.4626,245.5463,245.3287,245.5379,5024.0
2021-06-14 11:10:00,293.49,293.75,293.46,293.74,2797.0,245.5798,245.7973,245.5546,245.7889,2797.0
2021-06-14 11:20:00,293.74,293.74,293.27,293.3,1520.0,245.7889,245.7889,245.3957,245.4208,1520.0
2021-06-14 11:30:00,293.42,293.79,293.39,293.58,2884.0,245.5212,245.8308,245.4961,245.6551,2884.0
2021-06-14 11:40:00,293.72,293.73,293.38,293.63,4160.0,245.7722,245.7806,245.4877,245.6969,4160.0
2021-06-14 11:50:00,293.58,293.72,293.44,293.49,2651.0,245.6551,245.7722,245.5379,245.5798,2651.0
2021-06-14 12:00:00,293.49,293.57,293.48,293.51,1576.0,245.5798,245.6467,245.5714,245.5965,1576.0
2021-06-14 12:10:00,293.6,293.7,293.28,293.31,3211.0,245.6718,245.7555,245.404,245.4291,3211.0
2021-06-14 12:20:00,293.25,293.37,293.1,293.32,2529.0,245.3789,245.4793,245.2534,245.4375,2529.0
2021-06-14 12:30:00,293.37,293.46,293.31,293.45,2923.0,245.4793,245.5546,245.4291,245.5463,2923.0
2021-06-14 12:40:00,293.55,293.6,293.45,293.48,2094.0,245.63,245.6718,245.5463,245.5714,2094.0
2021-06-14 12:50:00,293.45,293.59,293.25,293.46,3637.0,245.5463,245.6634,245.3789,245.5546,3637.0
2021-06-14 13:00:00,293.4,293.62,293.4,293.62,1745.0,245.5044,245.6885,245.5044,245.6885,1745.0
2021-06-14 13:10:00,293.63,294.09,293.63,293.9,4653.0,245.6969,246.0818,245.6969,245.9228,4653.0
2021-06-14 13:20:00,293.85,293.99,293.75,293.85,3213.0,245.881,245.9981,245.7973,245.881,3213.0
2021-06-14 13:30:00,293.79,294.01,293.77,293.94,3314.0,245.8308,246.0149,245.814,245.9563,3314.0
2021-06-14 13:40:00,293.96,294.03,293.82,293.88,3109.0,245.973,246.0316,245.8559,245.9061,3109.0
2021-06-14 13:50:00,294.0,294.01,293.62,293.62,3170.0,246.0065,246.0149,245.6885,245.6885,3170.0
2021-06-14 14:00:00,293.8,293.86,293.69,293.72,2007.0,245.8391,245.8894,245.7471,245.7722,2007.0
2021-06-14 14:10:00,293.64,293.7,293.39,293.48,2918.0,245.7053,245.7555,245.4961,245.5714,2918.0
2021-06-14 14:20:00,293.4,293.51,293.09,293.12,3793.0,245.5044,245.5965,245.245,245.2702,3793.0
2021-06-14 14:30:00,293.06,293.53,293.06,293.28,3677.0,245.2199,245.6132,245.2199,245.404,3677.0
2021-06-14 14:40:00,293.5,293.61,293.33,293.4,3664.0,245.5881,245.6802,245.4459,245.5044,3664.0
2021-06-14 14:50:00,293.49,293.61,293.36,293.36,4303.0,245.5798,245.6802,245.471,245.471,4303.0
2021-06-14 15:00:00,293.39,293.52,293.32,293.42,3432.0,245.4961,245.6049,245.4375,245.5212,3432.0
2021-06-14 15:10:00,293.45,293.61,293.4,293.42,4139.0,245.5463,245.6802,245.5044,245.5212,4139.0
2021-06-14 15:20:00,293.38,293.5,293.3,293.5,6240.0,245.4877,245.5881,245.4208,245.5881,6240.0
2021-06-14 15:30:00,293.54,294.1,293.45,294.0,9967.0,245.6216,246.0902,245.5463,246.0065,9967.0
2021-06-14 15:40:00,294.04,294.45,293.99,294.31,14696.0,246.04,246.383,245.9981,246.2659,14696.0
2021-06-14 15:50:00,294.4,294.79,294.15,294.79,46392.0,246.3412,246.6675,246.132,246.6675,46392.0
2021-06-15 09:30:00,294.09,294.69,293.02,293.38,19190.0,246.0818,246.5839,245.1865,245.4877,19190.0
2021-06-15 09:40:00,293.36,294.18,293.15,293.93,8019.0,245.471,246.1571,245.2953,245.9479,8019.0
2021-06-15 09:50:00,293.79,293.95,292.24,292.45,16373.0,245.8308,245.9647,244.5338,244.7095,16373.0
2021-06-15 10:00:00,292.47,293.11,292.4,292.96,4813.0,244.7263,245.2618,244.6677,245.1363,4813.0
2021-06-15 10:10:00,292.98,293.23,292.76,293.12,2873.0,245.153,245.3622,244.9689,245.2702,2873.0
2021-06-15 10:20:00,293.0,293.27,292.82,293.24,6952.0,245.1697,245.3957,245.0191,245.3706,6952.0
2021-06-15 10:30:00,293.32,293.6,293.15,293.15,1436.0,245.4375,245.6718,245.2953,245.2953,1436.0
2021-06-15 10:40:00,293.31,293.61,293.31,293.32,2777.0,245.4291,245.6802,245.4291,245.4375,2777.0
2021-06-15 10:50:00,293.24,293.62,293.04,293.04,10847.0,245.3706,245.6885,245.2032,245.2032,10847.0
2021-06-15 11:00:00,293.05,293.83,293.05,293.52,3523.0,245.2116,245.8642,245.2116,245.6049,3523.0
2021-06-15 11:10:00,293.56,293.56,293.33,293.48,1048.0,245.6383,245.6383,245.4459,245.5714,1048.0
2021-06-15 11:20:00,293.66,293.69,293.4,293.63,1559.0,245.722,245.7471,245.5044,245.6969,1559.0
2021-06-15 11:30:00,293.45,293.58,293.22,293.58,626.0,245.5463,245.6551,245.3538,245.6551,626.0
2021-06-15 11:40:00,293.56,293.71,293.29,293.38,3478.0,245.6383,245.7638,245.4124,245.4877,3478.0
2021-06-15 11:50:00,293.49,293.68,293.43,293.5,700.0,245.5798,245.7387,245.5295,245.5881,700.0
2021-06-15 12:00:00,293.46,293.53,293.41,293.48,2176.0,245.5546,245.6132,245.5128,245.5714,2176.0
2021-06-15 12:10:00,293.47,293.74,293.47,293.62,2060.0,245.563,245.7889,245.563,245.6885,2060.0
2021-06-15 12:20:00,293.48,294.12,293.46,293.94,3387.0,245.5714,246.1069,245.5546,245.9563,3387.0
2021-06-15 12:30:00,294.03,294.15,293.63,293.63,3132.0,246.0316,246.132,245.6969,245.6969,3132.0
2021-06-15 12:40:00,293.69,293.99,293.62,293.82,2623.0,245.7471,245.9981,245.6885,245.8559,2623.0
2021-06-15 12:50:00,293.76,293.76,293.51,293.65,1034.0,245.8057,245.8057,245.5965,245.7136,1034.0
2021-06-15 13:00:00,293.46,293.53,293.2,293.29,1047.0,245.5546,245.6132,245.3371,245.4124,1047.0
2021-06-15 13:10:00,293.51,293.73,293.51,293.6,1665.0,245.5965,245.7806,245.5965,245.6718,1665.0
2021-06-15 13:20:00,293.62,293.62,293.53,293.53,601.0,245.6885,245.6885,245.6132,245.6132,601.0
2021-06-15 13:30:00,293.61,293.83,293.59,293.76,2783.0,245.6802,245.8642,245.6634,245.8057,2783.0
2021-06-15 13:40:00,293.76,293.83,293.55,293.55,4564.0,245.8057,245.8642,245.63,245.63,4564.0
2021-06-15 13:50:00,293.53,293.89,293.53,293.53,2573.0,245.6132,245.9145,245.6132,245.6132,2573.0
2021-06-15 14:00:00,293.62,293.89,293.56,293.89,1925.0,245.6885,245.9145,245.6383,245.9145,1925.0
2021-06-15 14:10:00,293.79,293.85,293.67,293.71,1117.0,245.8308,245.881,245.7304,245.7638,1117.0
2021-06-15 14:20:00,293.75,293.78,293.64,293.78,500.0,245.7973,245.8224,245.7053,245.8224,500.0
2021-06-15 14:30:00,293.72,293.97,293.63,293.97,1317.0,245.7722,245.9814,245.6969,245.9814,1317.0
2021-06-15 14:40:00,293.96,294.17,293.89,294.14,1934.0,245.973,246.1487,245.9145,246.1236,1934.0
2021-06-15 14:50:00,294.08,294.15,293.94,293.94,1207.0,246.0734,246.132,245.9563,245.9563,1207.0
2021-06-15 15:00:00,293.79,293.84,293.61,293.73,1840.0,245.8308,245.8726,245.6802,245.7806,1840.0
2021-06-15 15:10:00,293.69,294.03,293.69,293.92,1400.0,245.7471,246.0316,245.7471,245.9396,1400.0
2021-06-15 15:20:00,293.81,293.88,293.61,293.67,1511.0,245.8475,245.9061,245.6802,245.7304,1511.0
2021-06-15 15:30:00,293.58,293.58,293.31,293.32,3098.0,245.6551,245.6551,245.4291,245.4375,3098.0
2021-06-15 15:40:00,293.39,293.88,293.39,293.88,6093.0,245.4961,245.9061,245.4961,245.9061,6093.0
2021-06-15 15:50:00,293.79,293.79,293.17,293.19,19062.0,245.8308,245.8308,245.312,245.3287,19062.0
2021-06-16 09:30:00,293.68,294.13,293.51,293.81,6935.0,245.7387,246.1153,245.5965,245.8475,6935.0
2021-06-16 09:40:00,293.98,293.99,293.36,293.7,2132.0,245.9898,245.9981,245.471,245.7555,2132.0
2021-06-16 09:50:00,293.63,293.63,293.07,293.35,3143.0,245.6969,245.6969,245.2283,245.4626,3143.0
2021-06-16 10:00:00,293.36,293.83,293.3,293.66,3121.0,245.471,245.8642,245.4208,245.722,3121.0
2021-06-16 10:10:00,293.43,293.72,293.4,293.61,3048.0,245.5295,245.7722,245.5044,245.6802,3048.0
2021-06-16 10:20:00,293.65,294.03,293.64,294.03,3233.0,245.7136,246.0316,245.7053,246.0316,3233.0
2021-06-16 10:30:00,294.36,294.52,294.05,294.05,3579.0,246.3077,246.4416,246.0483,246.0483,3579.0
2021-06-16 10:40:00,294.02,294.28,293.91,294.04,4462.0,246.0232,246.2408,245.9312,246.04,4462.0
2021-06-16 10:50:00,294.0,294.68,293.99,294.68,5064.0,246.0065,246.5755,245.9981,246.5755,5064.0
2021-06-16 11:00:00,294.68,294.87,294.59,294.8,1412.0,246.5755,246.7345,246.5002,246.6759,1412.0
2021-06-16 11:10:00,294.68,295.0,294.59,295.0,1635.0,246.5755,246.8433,246.5002,246.8433,1635.0
2021-06-16 11:20:00,295.07,295.07,294.6,294.88,2125.0,246.9018,246.9018,246.5086,246.7428,2125.0
2021-06-16 11:30:00,294.71,294.93,294.68,294.9,2069.0,246.6006,246.7847,246.5755,246.7596,2069.0
2021-06-16 11:40:00,294.93,295.21,294.8,294.81,3056.0,246.7847,247.019,246.6759,246.6843,3056.0
2021-06-16 11:50:00,294.95,295.01,294.84,294.95,1710.0,246.8014,246.8516,246.7094,246.8014,1710.0
2021-06-16 12:00:00,294.9,295.48,294.89,295.31,4335.0,246.7596,247.2449,246.7512,247.1026,4335.0
2021-06-16 12:10:00,295.28,295.42,295.28,295.34,1521.0,247.0775,247.1947,247.0775,247.1278,1521.0
2021-06-16 12:20:00,295.16,295.17,294.9,295.02,2140.0,246.9771,246.9855,246.7596,246.86,2140.0
2021-06-16 12:30:00,294.99,295.31,294.97,295.12,3201.0,246.8349,247.1026,246.8182,246.9437,3201.0
2021-06-16 12:40:00,295.06,295.07,294.89,294.91,6012.0,246.8935,246.9018,246.7512,246.7679,6012.0
2021-06-16 12:50:00,295.01,295.19,294.89,295.09,3579.0,246.8516,247.0022,246.7512,246.9186,3579.0
2021-06-16 13:00:00,295.04,295.36,294.97,295.09,5449.0,246.8767,247.1445,246.8182,246.9186,5449.0
2021-06-16 13:10:00,295.33,295.54,295.09,295.41,4630.0,247.1194,247.2951,246.9186,247.1863,4630.0
2021-06-16 13:20:00,295.44,295.45,295.04,295.16,3900.0,247.2114,247.2198,246.8767,246.9771,3900.0
2021-06-16 13:30:00,295.1,295.25,294.92,295.22,5841.0,246.9269,247.0524,246.7763,247.0273,5841.0
2021-06-16 13:40:00,295.17,295.19,294.96,295.02,5525.0,246.9855,247.0022,246.8098,246.86,5525.0
2021-06-16 13:50:00,295.02,295.15,294.74,294.93,5505.0,246.86,246.9688,246.6257,246.7847,5505.0
2021-06-16 14:00:00,294.93,294.93,293.0,293.66,13030.0,246.7847,246.7847,245.1697,245.722,13030.0
2021-06-16 14:10:00,293.76,293.93,292.76,292.76,7511.0,245.8057,245.9479,244.9689,244.9689,7511.0
2021-06-16 14:20:00,292.58,293.36,292.47,293.19,7043.0,244.8183,245.471,244.7263,245.3287,7043.0
2021-06-16 14:30:00,293.13,293.6,293.01,293.15,9623.0,245.2785,245.6718,245.1781,245.2953,9623.0
2021-06-16 14:40:00,292.91,293.1,292.45,293.1,4575.0,245.0944,245.2534,244.7095,245.2534,4575.0
2021-06-16 14:50:00,292.94,293.48,292.87,293.48,6428.0,245.1195,245.5714,245.061,245.5714,6428.0
2021-06-16 15:00:00,293.53,293.82,293.31,293.56,4505.0,245.6132,245.8559,245.4291,245.6383,4505.0
2021-06-16 15:10:00,293.51,293.9,293.51,293.79,4502.0,245.5965,245.9228,245.5965,245.8308,4502.0
2021-06-16 15:20:00,293.88,294.2,293.57,293.57,5058.0,245.9061,246.1738,245.6467,245.6467,5058.0
2021-06-16 15:30:00,293.62,293.7,293.31,293.5,6033.0,245.6885,245.7555,245.4291,245.5881,6033.0
2021-06-16 15:40:00,293.55,293.71,292.69,292.85,9489.0,245.63,245.7638,244.9103,245.0442,9489.0
2021-06-16 15:50:00,293.56,293.71,292.09,292.23,76220.0,245.6383,245.7638,244.4083,244.5254,76220.0
2021-06-17 09:30:00,292.17,292.96,290.41,292.18,12594.0,244.4752,245.1363,243.0025,244.4836,12594.0
2021-06-17 09:40:00,291.73,292.03,291.34,291.6,3662.0,244.1071,244.3581,243.7807,243.9983,3662.0
2021-06-17 09:50:00,291.64,292.18,291.64,291.99,2770.0,244.0318,244.4836,244.0318,244.3246,2770.0
2021-06-17 10:00:00,291.9,291.9,291.46,291.51,3209.0,244.2493,244.2493,243.8811,243.923,3209.0
2021-06-17 10:10:00,291.23,291.68,291.01,291.68,3634.0,243.6887,244.0652,243.5046,244.0652,3634.0
2021-06-17 10:20:00,291.58,291.83,291.49,291.59,2540.0,243.9815,244.1907,243.9062,243.9899,2540.0
2021-06-17 10:30:00,291.56,292.84,291.56,292.72,3716.0,243.9648,245.0359,243.9648,244.9354,3716.0
2021-06-17 10:40:00,292.59,292.77,292.4,292.73,1952.0,244.8267,244.9773,244.6677,244.9438,1952.0
2021-06-17 10:50:00,292.76,293.22,292.76,293.22,1897.0,244.9689,245.3538,244.9689,245.3538,1897.0
2021-06-17 11:00:00,293.42,293.42,293.24,293.25,1088.0,245.5212,245.5212,245.3706,245.3789,1088.0
2021-06-17 11:10:00,293.13,293.78,293.13,293.41,2567.0,245.2785,245.8224,245.2785,245.5128,2567.0
2021-06-17 11:20:00,293.42,293.43,292.78,293.32,1422.0,245.5212,245.5295,244.9857,245.4375,1422.0
2021-06-17 11:30:00,292.94,293.38,292.94,293.16,1600.0,245.1195,245.4877,245.1195,245.3036,1600.0
2021-06-17 11:40:00,293.13,293.52,293.13,293.42,1434.0,245.2785,245.6049,245.2785,245.5212,1434.0
2021-06-17 11:50:00,293.52,293.53,293.16,293.36,3222.0,245.6049,245.6132,245.3036,245.471,3222.0
2021-06-17 12:00:00,293.24,293.24,292.87,293.0,1906.0,245.3706,245.3706,245.061,245.1697,1906.0
2021-06-17 12:10:00,293.17,293.26,293.08,293.16,1102.0,245.312,245.3873,245.2367,245.3036,1102.0
2021-06-17 12:20:00,292.99,293.01,292.61,292.68,3403.0,245.1614,245.1781,244.8434,244.902,3403.0
2021-06-17 12:30:00,292.61,292.89,292.61,292.69,2735.0,244.8434,245.0777,244.8434,244.9103,2735.0
2021-06-17 12:40:00,292.53,293.08,292.53,292.92,3474.0,244.7765,245.2367,244.7765,245.1028,3474.0
2021-06-17 12:50:00,292.89,293.17,292.77,293.16,3451.0,245.0777,245.312,244.9773,245.3036,3451.0
2021-06-17 13:00:00,293.23,293.4,293.13,293.38,3531.0,245.3622,245.5044,245.2785,245.4877,3531.0
2021-06-17 13:10:00,293.39,293.67,293.24,293.38,14186.0,245.4961,245.7304,245.3706,245.4877,14186.0
2021-06-17 13:20:00,293.41,293.88,293.35,293.66,4000.0,245.5128,245.9061,245.4626,245.722,4000.0
2021-06-17 13:30:00,293.45,293.57,293.37,293.37,1731.0,245.5463,245.6467,245.4793,245.4793,1731.0
2021-06-17 13:40:00,293.19,293.45,292.43,292.65,1923.0,245.3287,245.5463,244.6928,244.8769,1923.0
2021-06-17 13:50:00,292.39,292.49,292.37,292.37,1653.0,244.6593,244.743,244.6426,244.6426,1653.0
2021-06-17 14:00:00,292.21,292.55,292.19,292.41,2603.0,244.5087,244.7932,244.492,244.6761,2603.0
2021-06-17 14:10:00,292.38,293.01,292.38,292.96,3186.0,244.651,245.1781,244.651,245.1363,3186.0
2021-06-17 14:20:00,292.96,293.19,292.87,293.09,2201.0,245.1363,245.3287,245.061,245.245,2201.0
2021-06-17 14:30:00,293.1,293.32,293.02,293.12,2840.0,245.2534,245.4375,245.1865,245.2702,2840.0
2021-06-17 14:40:00,292.97,293.38,292.97,293.35,1900.0,245.1446,245.4877,245.1446,245.4626,1900.0
2021-06-17 14:50:00,293.17,293.35,293.14,293.35,2275.0,245.312,245.4626,245.2869,245.4626,2275.0
2021-06-17 15:00:00,293.3,293.5,293.22,293.44,6154.0,245.4208,245.5881,245.3538,245.5379,6154.0
2021-06-17 15:10:00,293.34,294.64,293.34,294.5,12610.0,245.4542,246.542,245.4542,246.4249,12610.0
2021-06-17 15:20:00,294.47,294.51,294.2,294.3,10112.0,246.3998,246.4332,246.1738,246.2575,10112.0
2021-06-17 15:30:00,294.38,294.82,294.03,294.67,19995.0,246.3245,246.6926,246.0316,246.5671,19995.0
2021-06-17 15:40:00,294.65,295.43,294.55,295.3,24287.0,246.5504,247.2031,246.4667,247.0943,24287.0
2021-06-17 15:50:00,295.32,295.68,295.13,295.66,95185.0,247.111,247.4122,246.952,247.3955,95185.0
2021-06-18 09:30:00,296.57,297.98,295.87,297.57,169237.0,248.157,249.3368,247.5712,248.9937,169237.0
2021-06-18 09:40:00,296.89,298.1,296.72,298.1,9113.0,248.4247,249.4372,248.2825,249.4372,9113.0
2021-06-18 09:50:00,298.1,298.3,296.62,296.92,6555.0,249.4372,249.6046,248.1988,248.4498,6555.0
2021-06-18 10:00:00,297.39,298.05,296.7,297.59,9720.0,248.8431,249.3954,248.2657,249.0105,9720.0
2021-06-18 10:10:00,297.54,297.57,296.66,296.92,4301.0,248.9686,248.9937,248.2323,248.4498,4301.0
2021-06-18 10:20:00,296.79,296.84,296.01,296.37,9867.0,248.341,248.3829,247.6884,247.9896,9867.0
2021-06-18 10:30:00,296.26,296.79,296.26,296.66,5227.0,247.8976,248.341,247.8976,248.2323,5227.0
2021-06-18 10:40:00,296.72,296.82,295.92,296.18,5400.0,248.2825,248.3662,247.6131,247.8306,5400.0
2021-06-18 10:50:00,296.14,296.53,295.93,296.53,9839.0,247.7972,248.1235,247.6214,248.1235,9839.0
2021-06-18 11:00:00,296.69,296.92,296.42,296.8,9731.0,248.2574,248.4498,248.0314,248.3494,9731.0
2021-06-18 11:10:00,296.88,297.31,296.54,297.16,10651.0,248.4164,248.7762,248.1319,248.6506,10651.0
2021-06-18 11:20:00,297.15,297.93,297.15,297.81,9016.0,248.6423,249.295,248.6423,249.1945,9016.0
2021-06-18 11:30:00,297.79,298.34,297.72,298.08,17509.0,249.1778,249.638,249.1192,249.4205,17509.0
2021-06-18 11:40:00,298.11,298.67,298.02,298.53,11471.0,249.4456,249.9142,249.3703,249.797,11471.0
2021-06-18 11:50:00,298.6,299.0,298.51,298.95,9858.0,249.8556,250.1903,249.7803,250.1484,9858.0
2021-06-18 12:00:00,298.96,299.65,298.66,299.65,8658.0,250.1568,250.7342,249.9058,250.7342,8658.0
2021-06-18 12:10:00,299.58,299.64,299.11,299.21,9530.0,250.6756,250.7258,250.2823,250.366,9530.0
2021-06-18 12:20:00,299.13,299.27,298.89,299.17,12473.0,250.2991,250.4162,250.0982,250.3325,12473.0
2021-06-18 12:30:00,299.17,299.64,299.08,299.51,8089.0,250.3325,250.7258,250.2572,250.617,8089.0
2021-06-18 12:40:00,299.48,299.67,298.86,298.86,8343.0,250.5919,250.7509,250.0731,250.0731,8343.0
2021-06-18 12:50:00,298.96,299.31,298.93,299.26,9351.0,250.1568,250.4497,250.1317,250.4078,9351.0
2021-06-18 13:00:00,299.39,299.39,298.61,298.62,14184.0,250.5166,250.5166,249.8639,249.8723,14184.0
2021-06-18 13:10:00,298.61,298.67,298.47,298.47,8648.0,249.8639,249.9142,249.7468,249.7468,8648.0
2021-06-18 13:20:00,298.44,298.55,298.26,298.45,9093.0,249.7217,249.8137,249.5711,249.7301,9093.0
2021-06-18 13:30:00,298.47,298.59,298.23,298.23,7396.0,249.7468,249.8472,249.546,249.546,7396.0
2021-06-18 13:40:00,298.15,298.15,297.65,297.8,8056.0,249.479,249.479,249.0607,249.1862,8056.0
2021-06-18 13:50:00,297.86,298.36,297.77,298.13,8373.0,249.2364,249.6548,249.1611,249.4623,8373.0
2021-06-18 14:00:00,298.1,298.36,298.03,298.22,7350.0,249.4372,249.6548,249.3786,249.5376,7350.0
2021-06-18 14:10:00,298.24,298.83,298.17,298.83,9562.0,249.5543,250.048,249.4958,250.048,9562.0
2021-06-18 14:20:00,298.88,298.91,298.04,298.1,11263.0,250.0899,250.115,249.387,249.4372,11263.0
2021-06-18 14:30:00,298.13,298.39,298.04,298.35,11500.0,249.4623,249.6799,249.387,249.6464,11500.0
2021-06-18 14:40:00,298.32,298.56,298.2,298.55,14270.0,249.6213,249.8221,249.5209,249.8137,14270.0
2021-06-18 14:50:00,298.55,298.81,298.42,298.81,16663.0,249.8137,250.0313,249.705,250.0313,16663.0
2021-06-18 15:00:00,298.76,298.92,298.36,298.39,10912.0,249.9895,250.1233,249.6548,249.6799,10912.0
2021-06-18 15:10:00,298.35,299.32,298.35,299.3,18713.0,249.6464,250.458,249.6464,250.4413,18713.0
2021-06-18 15:20:00,299.3,299.47,299.13,299.25,19901.0,250.4413,250.5836,250.2991,250.3995,19901.0
2021-06-18 15:30:00,299.25,299.32,298.25,298.72,20580.0,250.3995,250.458,249.5627,249.956,20580.0
2021-06-18 15:40:00,298.78,299.12,298.47,298.58,37177.0,250.0062,250.2907,249.7468,249.8388,37177.0
2021-06-18 15:50:00,298.67,298.92,298.06,298.08,154913.0,249.9142,250.1233,249.4037,249.4205,154913.0
2021-06-21 09:30:00,299.39,299.6,298.36,299.36,14981.0,250.5166,250.6923,249.6548,250.4915,14981.0
2021-06-21 09:40:00,299.31,300.15,299.05,299.67,7130.0,250.4497,251.1526,250.2321,250.7509,7130.0
2021-06-21 09:50:00,299.64,300.77,299.36,300.77,3326.0,250.7258,251.6713,250.4915,251.6713,3326.0
2021-06-21 10:00:00,300.87,301.95,300.87,301.37,4674.0,251.755,252.6587,251.755,252.1734,4674.0
2021-06-21 10:10:00,301.36,301.75,301.22,301.73,2600.0,252.165,252.4914,252.0479,252.4746,2600.0
2021-06-21 10:20:00,301.61,302.37,301.47,302.37,5141.0,252.3742,253.0102,252.2571,253.0102,5141.0
2021-06-21 10:30:00,302.27,302.66,302.27,302.59,4075.0,252.9265,253.2528,252.9265,253.1942,4075.0
2021-06-21 10:40:00,302.46,302.73,302.1,302.56,7163.0,253.0855,253.3114,252.7842,253.1691,7163.0
2021-06-21 10:50:00,302.62,303.08,302.55,302.69,12535.0,253.2193,253.6042,253.1608,253.2779,12535.0
2021-06-21 11:00:00,302.72,302.72,301.92,302.04,11112.0,253.303,253.303,252.6336,252.734,11112.0
2021-06-21 11:10:00,302.23,302.73,302.14,302.72,2437.0,252.893,253.3114,252.8177,253.303,2437.0
2021-06-21 11:20:00,302.79,302.9,302.54,302.67,6957.0,253.3616,253.4536,253.1524,253.2612,6957.0
2021-06-21 11:30:00,302.55,302.95,302.55,302.79,4087.0,253.1608,253.4955,253.1608,253.3616,4087.0
2021-06-21 11:40:00,302.93,303.61,302.85,303.6,6050.0,253.4787,254.0477,253.4118,254.0394,6050.0
2021-06-21 11:50:00,303.73,303.84,303.38,303.84,8389.0,254.1481,254.2402,253.8553,254.2402,8389.0
2021-06-21 12:00:00,303.69,303.75,303.33,303.42,9702.0,254.1147,254.1649,253.8134,253.8887,9702.0
2021-06-21 12:10:00,303.32,303.32,303.06,303.12,4940.0,253.8051,253.8051,253.5875,253.6377,4940.0
2021-06-21 12:20:00,303.13,303.31,302.92,303.18,6760.0,253.6461,253.7967,253.4704,253.6879,6760.0
2021-06-21 12:30:00,303.16,303.24,302.75,303.24,7820.0,253.6712,253.7381,253.3281,253.7381,7820.0
2021-06-21 12:40:00,303.31,303.48,302.9,302.9,12663.0,253.7967,253.939,253.4536,253.4536,12663.0
2021-06-21 12:50:00,302.92,302.98,302.45,302.46,5034.0,253.4704,253.5206,253.0771,253.0855,5034.0
2021-06-21 13:00:00,302.5,302.94,302.37,302.88,3568.0,253.1189,253.4871,253.0102,253.4369,3568.0
2021-06-21 13:10:00,303.03,303.26,302.49,302.49,6027.0,253.5624,253.7549,253.1106,253.1106,6027.0
2021-06-21 13:20:00,302.43,302.43,301.95,302.01,6343.0,253.0604,253.0604,252.6587,252.7089,6343.0
2021-06-21 13:30:00,302.14,302.3,301.83,302.18,7884.0,252.8177,252.9516,252.5583,252.8512,7884.0
2021-06-21 13:40:00,302.14,302.69,302.14,302.66,17316.0,252.8177,253.2779,252.8177,253.2528,17316.0
2021-06-21 13:50:00,302.66,302.88,302.47,302.67,4363.0,253.2528,253.4369,253.0938,253.2612,4363.0
2021-06-21 14:00:00,302.73,302.84,302.48,302.78,6207.0,253.3114,253.4034,253.1022,253.3532,6207.0
2021-06-21 14:10:00,302.8,302.86,302.55,302.64,4808.0,253.37,253.4202,253.1608,253.2361,4808.0
2021-06-21 14:20:00,302.63,302.87,302.51,302.83,4624.0,253.2277,253.4285,253.1273,253.3951,4624.0
2021-06-21 14:30:00,302.74,303.19,302.69,303.04,4948.0,253.3198,253.6963,253.2779,253.5708,4948.0
2021-06-21 14:40:00,303.19,303.55,303.06,303.44,6389.0,253.6963,253.9975,253.5875,253.9055,6389.0
2021-06-21 14:50:00,303.46,303.98,303.46,303.74,12485.0,253.9222,254.3573,253.9222,254.1565,12485.0
2021-06-21 15:00:00,303.77,304.28,303.7,304.26,6629.0,254.1816,254.6084,254.123,254.5916,6629.0
2021-06-21 15:10:00,304.14,304.26,303.76,303.84,12794.0,254.4912,254.5916,254.1732,254.2402,12794.0
2021-06-21 15:20:00,303.89,304.22,303.84,304.2,12253.0,254.282,254.5582,254.2402,254.5414,12253.0
2021-06-21 15:30:00,304.19,304.49,303.93,304.49,12406.0,254.533,254.7841,254.3155,254.7841,12406.0
2021-06-21 15:40:00,304.16,304.49,303.69,303.88,8975.0,254.5079,254.7841,254.1147,254.2737,8975.0
2021-06-21 15:50:00,303.97,303.97,302.98,303.51,45317.0,254.349,254.349,253.5206,253.9641,45317.0
2021-06-22 09:30:00,303.48,304.71,303.28,304.17,12263.0,253.939,254.9682,253.7716,254.5163,12263.0
2021-06-22 09:40:00,304.04,304.41,303.83,304.29,5888.0,254.4075,254.7171,254.2318,254.6167,5888.0
2021-06-22 09:50:00,304.15,304.34,303.92,304.1,4928.0,254.4996,254.6586,254.3071,254.4577,4928.0
2021-06-22 10:00:00,303.94,305.02,303.7,305.02,4672.0,254.3239,255.2276,254.123,255.2276,4672.0
2021-06-22 10:10:00,304.91,304.91,303.93,304.15,4948.0,255.1355,255.1355,254.3155,254.4996,4948.0
2021-06-22 10:20:00,304.14,304.91,304.14,304.85,2780.0,254.4912,255.1355,254.4912,255.0853,2780.0
2021-06-22 10:30:00,304.85,305.28,304.83,305.28,3677.0,255.0853,255.4451,255.0686,255.4451,3677.0
2021-06-22 10:40:00,305.16,305.59,305.1,305.18,4375.0,255.3447,255.7045,255.2945,255.3614,4375.0
2021-06-22 10:50:00,305.16,305.29,304.86,305.06,3851.0,255.3447,255.4535,255.0937,255.261,3851.0
2021-06-22 11:00:00,304.91,304.91,304.17,304.42,3625.0,255.1355,255.1355,254.5163,254.7255,3625.0
2021-06-22 11:10:00,304.51,305.06,304.51,304.98,2567.0,254.8008,255.261,254.8008,255.1941,2567.0
2021-06-22 11:20:00,304.92,305.11,304.61,304.74,3746.0,255.1439,255.3029,254.8845,254.9933,3746.0
2021-06-22 11:30:00,304.63,304.86,304.4,304.57,2602.0,254.9012,255.0937,254.7088,254.851,2602.0
2021-06-22 11:40:00,304.74,304.91,304.73,304.9,1301.0,254.9933,255.1355,254.9849,255.1271,1301.0
2021-06-22 11:50:00,304.72,304.72,304.2,304.24,1900.0,254.9765,254.9765,254.5414,254.5749,1900.0
2021-06-22 12:00:00,304.24,304.24,303.48,303.48,3468.0,254.5749,254.5749,253.939,253.939,3468.0
2021-06-22 12:10:00,303.5,303.89,303.49,303.75,2218.0,253.9557,254.282,253.9473,254.1649,2218.0
2021-06-22 12:20:00,303.61,303.81,303.56,303.61,2622.0,254.0477,254.2151,254.0059,254.0477,2622.0
2021-06-22 12:30:00,303.54,303.83,303.51,303.78,6889.0,253.9892,254.2318,253.9641,254.19,6889.0
2021-06-22 12:40:00,303.71,303.81,303.36,303.36,2467.0,254.1314,254.2151,253.8385,253.8385,2467.0
2021-06-22 12:50:00,303.37,303.62,303.33,303.62,2012.0,253.8469,254.0561,253.8134,254.0561,2012.0
2021-06-22 13:00:00,303.59,303.86,303.5,303.84,3367.0,254.031,254.2569,253.9557,254.2402,3367.0
2021-06-22 13:10:00,303.85,303.98,303.85,303.88,3208.0,254.2486,254.3573,254.2486,254.2737,3208.0
2021-06-22 13:20:00,303.85,303.88,303.52,303.77,2834.0,254.2486,254.2737,253.9724,254.1816,2834.0
2021-06-22 13:30:00,303.87,304.07,303.87,303.88,4810.0,254.2653,254.4326,254.2653,254.2737,4810.0
2021-06-22 13:40:00,303.84,304.12,303.83,304.11,2333.0,254.2402,254.4745,254.2318,254.4661,2333.0
2021-06-22 13:50:00,304.15,304.2,303.89,303.89,4404.0,254.4996,254.5414,254.282,254.282,4404.0
2021-06-22 14:00:00,303.83,303.83,303.26,303.51,2766.0,254.2318,254.2318,253.7549,253.9641,2766.0
2021-06-22 14:10:00,303.51,303.59,303.4,303.4,2743.0,253.9641,254.031,253.872,253.872,2743.0
2021-06-22 14:20:00,303.46,303.52,303.3,303.3,3630.0,253.9222,253.9724,253.7883,253.7883,3630.0
2021-06-22 14:30:00,303.33,303.38,303.04,303.23,5276.0,253.8134,253.8553,253.5708,253.7298,5276.0
2021-06-22 14:40:00,303.31,303.31,302.8,302.84,1756.0,253.7967,253.7967,253.37,253.4034,1756.0
2021-06-22 14:50:00,302.87,302.92,302.6,302.65,5424.0,253.4285,253.4704,253.2026,253.2444,5424.0
2021-06-22 15:00:00,302.62,302.94,302.61,302.89,2835.0,253.2193,253.4871,253.211,253.4453,2835.0
2021-06-22 15:10:00,302.91,303.09,302.51,302.6,4519.0,253.462,253.6126,253.1273,253.2026,4519.0
2021-06-22 15:20:00,302.84,303.01,302.74,303.0,2300.0,253.4034,253.5457,253.3198,253.5373,2300.0
2021-06-22 15:30:00,303.03,303.1,302.86,303.0,5044.0,253.5624,253.621,253.4202,253.5373,5044.0
2021-06-22 15:40:00,302.92,303.22,302.87,302.92,10598.0,253.4704,253.7214,253.4285,253.4704,10598.0
2021-06-22 15:50:00,302.84,302.97,302.33,302.45,31341.0,253.4034,253.5122,252.9767,253.0771,31341.0
2021-06-23 09:30:00,301.21,301.89,300.71,301.38,7824.0,252.0395,252.6085,251.6211,252.1818,7824.0
2021-06-23 09:40:00,300.93,300.93,300.61,300.78,1732.0,251.8052,251.8052,251.5375,251.6797,1732.0
2021-06-23 09:50:00,300.92,301.63,300.57,301.63,2300.0,251.7969,252.391,251.504,252.391,2300.0
2021-06-23 10:00:00,301.66,302.46,301.66,302.26,3523.0,252.4161,253.0855,252.4161,252.9181,3523.0
2021-06-23 10:10:00,301.96,302.23,301.75,301.75,3196.0,252.6671,252.893,252.4914,252.4914,3196.0
2021-06-23 10:20:00,301.82,301.84,301.57,301.63,3390.0,252.5499,252.5667,252.3407,252.391,3390.0
2021-06-23 10:30:00,301.69,302.02,301.6,301.79,3540.0,252.4412,252.7173,252.3658,252.5248,3540.0
2021-06-23 10:40:00,301.81,302.54,301.79,302.54,3006.0,252.5416,253.1524,252.5248,253.1524,3006.0
2021-06-23 10:50:00,302.5,302.66,302.31,302.34,2356.0,253.1189,253.2528,252.9599,252.985,2356.0
2021-06-23 11:00:00,302.27,302.66,302.17,302.31,4656.0,252.9265,253.2528,252.8428,252.9599,4656.0
2021-06-23 11:10:00,302.19,302.63,302.11,302.63,3588.0,252.8595,253.2277,252.7926,253.2277,3588.0
2021-06-23 11:20:00,302.58,302.94,302.39,302.85,3265.0,253.1859,253.4871,253.0269,253.4118,3265.0
2021-06-23 11:30:00,302.9,303.23,302.77,303.07,12671.0,253.4536,253.7298,253.3449,253.5959,12671.0
2021-06-23 11:40:00,302.88,303.07,302.83,302.96,1412.0,253.4369,253.5959,253.3951,253.5038,1412.0
2021-06-23 11:50:00,302.9,302.9,302.56,302.82,1632.0,253.4536,253.4536,253.1691,253.3867,1632.0
2021-06-23 12:00:00,302.86,303.32,302.8,303.32,2674.0,253.4202,253.8051,253.37,253.8051,2674.0
2021-06-23 12:10:00,303.19,303.29,302.91,302.97,4615.0,253.6963,253.78,253.462,253.5122,4615.0
2021-06-23 12:20:00,302.86,303.09,302.86,302.99,3074.0,253.4202,253.6126,253.4202,253.5289,3074.0
2021-06-23 12:30:00,303.06,304.07,303.05,303.92,17734.0,253.5875,254.4326,253.5791,254.3071,17734.0
2021-06-23 12:40:00,303.92,304.21,303.78,304.04,4155.0,254.3071,254.5498,254.19,254.4075,4155.0
2021-06-23 12:50:00,304.01,304.03,303.88,303.98,2700.0,254.3824,254.3992,254.2737,254.3573,2700.0
2021-06-23 13:00:00,303.96,304.49,303.95,304.33,34146.0,254.3406,254.7841,254.3322,254.6502,34146.0
2021-06-23 13:10:00,304.36,304.71,304.36,304.51,5363.0,254.6753,254.9682,254.6753,254.8008,5363.0
2021-06-23 13:20:00,304.43,304.72,304.24,304.57,4566.0,254.7339,254.9765,254.5749,254.851,4566.0
2021-06-23 13:30:00,304.5,304.64,304.01,304.01,2507.0,254.7924,254.9096,254.3824,254.3824,2507.0
2021-06-23 13:40:00,303.98,304.1,303.75,303.91,6179.0,254.3573,254.4577,254.1649,254.2988,6179.0
2021-06-23 13:50:00,303.94,304.05,303.76,303.88,7243.0,254.3239,254.4159,254.1732,254.2737,7243.0
2021-06-23 14:00:00,303.91,304.49,303.85,304.41,5405.0,254.2988,254.7841,254.2486,254.7171,5405.0
2021-06-23 14:10:00,304.46,304.93,304.25,304.54,11243.0,254.759,255.1522,254.5833,254.8259,11243.0
2021-06-23 14:20:00,304.56,304.67,304.27,304.59,5208.0,254.8426,254.9347,254.6,254.8678,5208.0
2021-06-23 14:30:00,304.52,304.67,304.41,304.48,7111.0,254.8092,254.9347,254.7171,254.7757,7111.0
2021-06-23 14:40:00,304.43,304.63,304.18,304.33,16805.0,254.7339,254.9012,254.5247,254.6502,16805.0
2021-06-23 14:50:00,304.33,304.33,304.08,304.08,3809.0,254.6502,254.6502,254.441,254.441,3809.0
2021-06-23 15:00:00,304.19,304.21,303.79,303.88,3077.0,254.533,254.5498,254.1983,254.2737,3077.0
2021-06-23 15:10:00,303.92,304.02,303.68,303.73,3526.0,254.3071,254.3908,254.1063,254.1481,3526.0
2021-06-23 15:20:00,303.85,304.24,303.63,304.18,4208.0,254.2486,254.5749,254.0645,254.5247,4208.0
2021-06-23 15:30:00,304.19,304.41,304.1,304.34,10199.0,254.533,254.7171,254.4577,254.6586,10199.0
2021-06-23 15:40:00,304.25,304.42,303.52,303.53,20738.0,254.5833,254.7255,253.9724,253.9808,20738.0
2021-06-23 15:50:00,303.53,303.92,303.47,303.79,37660.0,253.9808,254.3071,253.9306,254.1983,37660.0
2021-06-24 09:30:00,303.51,304.67,302.19,303.18,12765.0,253.9641,254.9347,252.8595,253.6879,12765.0
2021-06-24 09:40:00,303.23,304.36,303.23,304.19,3389.0,253.7298,254.6753,253.7298,254.533,3389.0
2021-06-24 09:50:00,304.62,304.62,304.14,304.36,1600.0,254.8929,254.8929,254.4912,254.6753,1600.0
2021-06-24 10:00:00,304.09,304.41,303.73,303.73,2644.0,254.4494,254.7171,254.1481,254.1481,2644.0
2021-06-24 10:10:00,303.61,303.65,302.98,303.23,1932.0,254.0477,254.0812,253.5206,253.7298,1932.0
2021-06-24 10:20:00,302.92,302.92,302.4,302.42,801.0,253.4704,253.4704,253.0353,253.052,801.0
2021-06-24 10:30:00,302.55,302.75,302.31,302.53,2915.0,253.1608,253.3281,252.9599,253.144,2915.0
2021-06-24 10:40:00,302.45,302.59,302.18,302.19,2355.0,253.0771,253.1942,252.8512,252.8595,2355.0
2021-06-24 10:50:00,302.19,302.27,301.61,301.63,1600.0,252.8595,252.9265,252.3742,252.391,1600.0
2021-06-24 11:00:00,301.5,301.82,301.46,301.82,2607.0,252.2822,252.5499,252.2487,252.5499,2607.0
2021-06-24 11:10:00,302.13,302.16,301.92,301.92,700.0,252.8093,252.8344,252.6336,252.6336,700.0
2021-06-24 11:20:00,301.59,301.61,301.27,301.46,19484.0,252.3575,252.3742,252.0897,252.2487,19484.0
2021-06-24 11:30:00,301.53,301.75,301.21,301.21,2677.0,252.3073,252.4914,252.0395,252.0395,2677.0
2021-06-24 11:40:00,301.22,301.5,301.08,301.29,8704.0,252.0479,252.2822,251.9307,252.1065,8704.0
2021-06-24 11:50:00,301.41,301.42,300.68,300.68,2669.0,252.2069,252.2152,251.596,251.596,2669.0
2021-06-24 12:00:00,300.74,300.94,300.69,300.88,1100.0,251.6462,251.8136,251.6044,251.7634,1100.0
2021-06-24 12:10:00,300.99,300.99,300.79,300.87,3296.0,251.8554,251.8554,251.6881,251.755,3296.0
2021-06-24 12:20:00,300.91,301.45,300.91,301.23,2833.0,251.7885,252.2403,251.7885,252.0562,2833.0
2021-06-24 12:30:00,301.16,301.91,301.09,301.91,2901.0,251.9977,252.6252,251.9391,252.6252,2901.0
2021-06-24 12:40:00,301.83,301.9,301.68,301.73,4575.0,252.5583,252.6169,252.4328,252.4746,4575.0
2021-06-24 12:50:00,301.71,301.77,301.57,301.66,2400.0,252.4579,252.5081,252.3407,252.4161,2400.0
2021-06-24 13:00:00,301.61,301.85,301.57,301.75,4000.0,252.3742,252.575,252.3407,252.4914,4000.0
2021-06-24 13:10:00,301.81,301.95,301.57,301.95,4200.0,252.5416,252.6587,252.3407,252.6587,4200.0
2021-06-24 13:20:00,301.95,301.95,301.59,301.72,6551.0,252.6587,252.6587,252.3575,252.4663,6551.0
2021-06-24 13:30:00,301.7,301.71,301.34,301.5,4709.0,252.4495,252.4579,252.1483,252.2822,4709.0
2021-06-24 13:40:00,301.43,301.43,301.11,301.37,3501.0,252.2236,252.2236,251.9558,252.1734,3501.0
2021-06-24 13:50:00,301.3,301.35,301.06,301.06,3371.0,252.1148,252.1567,251.914,251.914,3371.0
2021-06-24 14:00:00,300.98,301.38,300.98,301.21,9747.0,251.8471,252.1818,251.8471,252.0395,9747.0
2021-06-24 14:10:00,301.21,301.4,301.05,301.14,7364.0,252.0395,252.1985,251.9056,251.9809,7364.0
2021-06-24 14:20:00,301.09,301.3,300.92,301.26,3360.0,251.9391,252.1148,251.7969,252.0814,3360.0
2021-06-24 14:30:00,301.2,301.27,301.1,301.24,3088.0,252.0311,252.0897,251.9475,252.0646,3088.0
2021-06-24 14:40:00,301.15,301.15,300.89,300.91,2400.0,251.9893,251.9893,251.7718,251.7885,2400.0
2021-06-24 14:50:00,300.91,300.92,300.68,300.76,3691.0,251.7885,251.7969,251.596,251.663,3691.0
2021-06-24 15:00:00,300.88,300.93,300.83,300.92,1230.0,251.7634,251.8052,251.7215,251.7969,1230.0
2021-06-24 15:10:00,300.85,300.86,300.62,300.66,3450.0,251.7383,251.7466,251.5458,251.5793,3450.0
2021-06-24 15:20:00,300.73,301.17,300.66,301.17,2855.0,251.6379,252.006,251.5793,252.006,2855.0
2021-06-24 15:30:00,301.25,301.25,300.9,300.99,5404.0,252.073,252.073,251.7801,251.8554,5404.0
2021-06-24 15:40:00,301.02,301.48,301.02,301.3,45414.0,251.8805,252.2654,251.8805,252.1148,45414.0
2021-06-24 15:50:00,301.33,301.87,301.31,301.84,30410.0,252.1399,252.5918,252.1232,252.5667,30410.0
2021-06-25 09:30:00,301.94,301.94,301.36,301.5,7388.0,252.6503,252.6503,252.165,252.2822,7388.0
2021-06-25 09:40:00,300.98,301.63,300.98,301.39,1757.0,251.8471,252.391,251.8471,252.1901,1757.0
2021-06-25 09:50:00,301.47,301.67,301.28,301.45,3828.0,252.2571,252.4244,252.0981,252.2403,3828.0
2021-06-25 10:00:00,301.68,302.18,301.63,302.17,5596.0,252.4328,252.8512,252.391,252.8428,5596.0
2021-06-25 10:10:00,302.21,302.35,302.0,302.0,2566.0,252.8763,252.9934,252.7006,252.7006,2566.0
2021-06-25 10:20:00,301.99,303.09,301.99,303.04,6650.0,252.6922,253.6126,252.6922,253.5708,6650.0
2021-06-25 10:30:00,302.99,303.41,302.99,303.33,3464.0,253.5289,253.8804,253.5289,253.8134,3464.0
2021-06-25 10:40:00,303.25,303.26,302.77,303.09,4667.0,253.7465,253.7549,253.3449,253.6126,4667.0
2021-06-25 10:50:00,303.09,303.09,302.63,303.03,3893.0,253.6126,253.6126,253.2277,253.5624,3893.0
2021-06-25 11:00:00,303.12,303.45,302.97,303.44,3632.0,253.6377,253.9138,253.5122,253.9055,3632.0
2021-06-25 11:10:00,303.38,303.48,302.85,303.02,2734.0,253.8553,253.939,253.4118,253.554,2734.0
2021-06-25 11:20:00,302.92,303.04,302.9,303.03,1152.0,253.4704,253.5708,253.4536,253.5624,1152.0
2021-06-25 11:30:00,303.01,303.41,302.99,303.3,3398.0,253.5457,253.8804,253.5289,253.7883,3398.0
2021-06-25 11:40:00,303.3,303.67,303.25,303.65,6261.0,253.7883,254.0979,253.7465,254.0812,6261.0
2021-06-25 11:50:00,303.67,303.92,303.51,303.92,5212.0,254.0979,254.3071,253.9641,254.3071,5212.0
2021-06-25 12:00:00,303.94,303.94,303.55,303.6,4645.0,254.3239,254.3239,253.9975,254.0394,4645.0
2021-06-25 12:10:00,303.54,303.96,303.54,303.93,4794.0,253.9892,254.3406,253.9892,254.3155,4794.0
2021-06-25 12:20:00,303.94,304.08,303.93,304.02,3642.0,254.3239,254.441,254.3155,254.3908,3642.0
2021-06-25 12:30:00,303.93,303.97,303.4,303.49,3385.0,254.3155,254.349,253.872,253.9473,3385.0
2021-06-25 12:40:00,303.47,303.48,303.24,303.29,2407.0,253.9306,253.939,253.7381,253.78,2407.0
2021-06-25 12:50:00,303.36,303.57,303.36,303.56,3079.0,253.8385,254.0143,253.8385,254.0059,3079.0
2021-06-25 13:00:00,303.65,303.96,303.62,303.89,2297.0,254.0812,254.3406,254.0561,254.282,2297.0
2021-06-25 13:10:00,304.01,304.2,303.89,304.18,6499.0,254.3824,254.5414,254.282,254.5247,6499.0
2021-06-25 13:20:00,304.17,304.19,303.83,303.94,3065.0,254.5163,254.533,254.2318,254.3239,3065.0
2021-06-25 13:30:00,304.03,304.03,303.85,303.85,3301.0,254.3992,254.3992,254.2486,254.2486,3301.0
2021-06-25 13:40:00,303.81,303.81,303.5,303.5,2003.0,254.2151,254.2151,253.9557,253.9557,2003.0
2021-06-25 13:50:00,303.57,303.6,303.47,303.59,3116.0,254.0143,254.0394,253.9306,254.031,3116.0
2021-06-25 14:00:00,303.54,303.63,303.44,303.56,2500.0,253.9892,254.0645,253.9055,254.0059,2500.0
2021-06-25 14:10:00,303.57,303.62,303.45,303.62,4800.0,254.0143,254.0561,253.9138,254.0561,4800.0
2021-06-25 14:20:00,303.59,303.91,303.59,303.81,4966.0,254.031,254.2988,254.031,254.2151,4966.0
2021-06-25 14:30:00,303.8,304.05,303.68,303.73,4434.0,254.2067,254.4159,254.1063,254.1481,4434.0
2021-06-25 14:40:00,303.72,303.8,303.55,303.57,5301.0,254.1398,254.2067,253.9975,254.0143,5301.0
2021-06-25 14:50:00,303.49,303.73,303.37,303.49,8045.0,253.9473,254.1481,253.8469,253.9473,8045.0
2021-06-25 15:00:00,303.54,303.87,303.53,303.77,2900.0,253.9892,254.2653,253.9808,254.1816,2900.0
2021-06-25 15:10:00,303.78,304.3,303.78,304.0,4408.0,254.19,254.6251,254.19,254.3741,4408.0
2021-06-25 15:20:00,303.99,304.07,303.77,304.05,3699.0,254.3657,254.4326,254.1816,254.4159,3699.0
2021-06-25 15:30:00,304.08,304.37,303.88,304.17,9671.0,254.441,254.6837,254.2737,254.5163,9671.0
2021-06-25 15:40:00,304.19,304.55,303.91,304.48,12655.0,254.533,254.8343,254.2988,254.7757,12655.0
2021-06-25 15:50:00,304.46,305.05,303.74,304.63,54190.0,254.759,255.2527,254.1565,254.9012,54190.0
2021-06-28 09:30:00,305.01,305.12,303.0,303.89,17065.0,255.2192,255.3112,253.5373,254.282,17065.0
2021-06-28 09:40:00,303.81,304.93,303.59,304.57,8017.0,254.2151,255.1522,254.031,254.851,8017.0
2021-06-28 09:50:00,304.55,305.15,304.15,304.15,7005.0,254.8343,255.3363,254.4996,254.4996,7005.0
2021-06-28 10:00:00,304.17,304.54,303.82,303.94,7539.0,254.5163,254.8259,254.2234,254.3239,7539.0
2021-06-28 10:10:00,304.25,304.82,304.17,304.4,5985.0,254.5833,255.0602,254.5163,254.7088,5985.0
2021-06-28 10:20:00,304.47,304.6,304.17,304.56,3289.0,254.7673,254.8761,254.5163,254.8426,3289.0
2021-06-28 10:30:00,304.34,304.46,304.12,304.27,5162.0,254.6586,254.759,254.4745,254.6,5162.0
2021-06-28 10:40:00,304.32,304.67,304.17,304.67,6428.0,254.6418,254.9347,254.5163,254.9347,6428.0
2021-06-28 10:50:00,304.62,304.69,304.11,304.39,4174.0,254.8929,254.9514,254.4661,254.7004,4174.0
2021-06-28 11:00:00,304.28,304.87,304.05,304.46,7508.0,254.6084,255.102,254.4159,254.759,7508.0
2021-06-28 11:10:00,304.46,304.84,304.3,304.8,2190.0,254.759,255.0769,254.6251,255.0435,2190.0
2021-06-28 11:20:00,304.66,304.82,304.42,304.76,5119.0,254.9263,255.0602,254.7255,255.01,5119.0
2021-06-28 11:30:00,304.59,304.91,304.28,304.28,14654.0,254.8678,255.1355,254.6084,254.6084,14654.0
2021-06-28 11:40:00,304.28,304.81,304.15,304.81,2843.0,254.6084,255.0518,254.4996,255.0518,2843.0
2021-06-28 11:50:00,304.92,304.93,304.46,304.49,9870.0,255.1439,255.1522,254.759,254.7841,9870.0
2021-06-28 12:00:00,304.53,304.56,304.25,304.48,3902.0,254.8175,254.8426,254.5833,254.7757,3902.0
2021-06-28 12:10:00,304.58,304.73,304.0,304.0,6117.0,254.8594,254.9849,254.3741,254.3741,6117.0
2021-06-28 12:20:00,303.89,304.05,303.61,303.63,4310.0,254.282,254.4159,254.0477,254.0645,4310.0
2021-06-28 12:30:00,303.66,303.66,303.03,303.03,8426.0,254.0896,254.0896,253.5624,253.5624,8426.0
2021-06-28 12:40:00,303.0,303.1,302.76,302.86,3867.0,253.5373,253.621,253.3365,253.4202,3867.0
2021-06-28 12:50:00,302.72,303.09,302.54,303.06,4277.0,253.303,253.6126,253.1524,253.5875,4277.0
2021-06-28 13:00:00,303.09,303.72,303.09,303.54,4555.0,253.6126,254.1398,253.6126,253.9892,4555.0
2021-06-28 13:10:00,303.89,303.89,303.45,303.55,2772.0,254.282,254.282,253.9138,253.9975,2772.0
2021-06-28 13:20:00,303.65,304.09,303.64,304.09,2993.0,254.0812,254.4494,254.0728,254.4494,2993.0
2021-06-28 13:30:00,304.07,304.2,303.96,304.1,4651.0,254.4326,254.5414,254.3406,254.4577,4651.0
2021-06-28 13:40:00,304.13,304.28,304.08,304.12,2831.0,254.4828,254.6084,254.441,254.4745,2831.0
2021-06-28 13:50:00,304.21,304.33,304.02,304.07,5238.0,254.5498,254.6502,254.3908,254.4326,5238.0
2021-06-28 14:00:00,304.13,304.24,303.92,304.21,8675.0,254.4828,254.5749,254.3071,254.5498,8675.0
2021-06-28 14:10:00,304.07,304.08,303.98,304.01,2478.0,254.4326,254.441,254.3573,254.3824,2478.0
2021-06-28 14:20:00,304.04,304.17,303.77,303.9,2500.0,254.4075,254.5163,254.1816,254.2904,2500.0
2021-06-28 14:30:00,303.86,304.02,303.8,303.82,2861.0,254.2569,254.3908,254.2067,254.2234,2861.0
2021-06-28 14:40:00,303.85,303.88,303.75,303.82,1306.0,254.2486,254.2737,254.1649,254.2234,1306.0
2021-06-28 14:50:00,303.81,303.89,303.48,303.61,3653.0,254.2151,254.282,253.939,254.0477,3653.0
2021-06-28 15:00:00,303.63,303.95,303.59,303.88,3267.0,254.0645,254.3322,254.031,254.2737,3267.0
2021-06-28 15:10:00,303.91,304.12,303.89,303.97,7121.0,254.2988,254.4745,254.282,254.349,7121.0
2021-06-28 15:20:00,303.99,304.03,303.91,303.98,10329.0,254.3657,254.3992,254.2988,254.3573,10329.0
2021-06-28 15:30:00,304.01,304.24,303.79,303.9,4410.0,254.3824,254.5749,254.1983,254.2904,4410.0
2021-06-28 15:40:00,303.81,304.16,303.61,304.15,7237.0,254.2151,254.5079,254.0477,254.4996,7237.0
2021-06-28 15:50:00,304.05,304.58,304.0,304.46,24730.0,254.4159,254.8594,254.3741,254.759,24730.0
2021-06-29 09:30:00,304.46,304.46,303.75,304.11,9350.0,254.759,254.759,254.1649,254.4661,9350.0
2021-06-29 09:40:00,304.05,305.26,303.92,305.04,2873.0,254.4159,255.4284,254.3071,255.2443,2873.0
2021-06-29 09:50:00,304.94,305.23,304.85,305.21,1824.0,255.1606,255.4033,255.0853,255.3865,1824.0
2021-06-29 10:00:00,305.09,305.5,305.0,305.43,3970.0,255.2861,255.6292,255.2108,255.5706,3970.0
2021-06-29 10:10:00,305.52,305.63,305.05,305.18,3853.0,255.6459,255.738,255.2527,255.3614,3853.0
2021-06-29 10:20:00,305.45,305.61,305.16,305.19,2400.0,255.5874,255.7212,255.3447,255.3698,2400.0
2021-06-29 10:30:00,305.19,305.36,305.04,305.33,3562.0,255.3698,255.5121,255.2443,255.487,3562.0
2021-06-29 10:40:00,305.34,305.46,305.11,305.33,1615.0,255.4953,255.5957,255.3029,255.487,1615.0
2021-06-29 10:50:00,305.31,305.5,305.23,305.24,2506.0,255.4702,255.6292,255.4033,255.4116,2506.0
2021-06-29 11:00:00,305.06,305.11,304.78,304.96,3309.0,255.261,255.3029,255.0267,255.1774,3309.0
2021-06-29 11:10:00,304.83,304.83,304.44,304.57,3185.0,255.0686,255.0686,254.7422,254.851,3185.0
2021-06-29 11:20:00,304.64,304.84,304.54,304.84,1965.0,254.9096,255.0769,254.8259,255.0769,1965.0
2021-06-29 11:30:00,304.7,304.88,304.08,304.09,14593.0,254.9598,255.1104,254.441,254.4494,14593.0
2021-06-29 11:40:00,304.15,304.67,304.14,304.59,3324.0,254.4996,254.9347,254.4912,254.8678,3324.0
2021-06-29 11:50:00,304.41,304.68,304.29,304.51,3345.0,254.7171,254.9431,254.6167,254.8008,3345.0
2021-06-29 12:00:00,304.43,304.63,304.23,304.53,3574.0,254.7339,254.9012,254.5665,254.8175,3574.0
2021-06-29 12:10:00,304.46,304.66,304.31,304.52,3901.0,254.759,254.9263,254.6335,254.8092,3901.0
2021-06-29 12:20:00,304.56,304.7,304.28,304.5,7319.0,254.8426,254.9598,254.6084,254.7924,7319.0
2021-06-29 12:30:00,304.5,304.56,304.22,304.5,2516.0,254.7924,254.8426,254.5582,254.7924,2516.0
2021-06-29 12:40:00,304.46,304.83,304.46,304.83,7003.0,254.759,255.0686,254.759,255.0686,7003.0
2021-06-29 12:50:00,304.87,304.94,304.52,304.58,4600.0,255.102,255.1606,254.8092,254.8594,4600.0
2021-06-29 13:00:00,304.56,304.56,303.98,303.99,10712.0,254.8426,254.8426,254.3573,254.3657,10712.0
2021-06-29 13:10:00,303.99,304.5,303.97,304.4,8500.0,254.3657,254.7924,254.349,254.7088,8500.0
2021-06-29 13:20:00,304.37,304.37,303.85,303.95,8690.0,254.6837,254.6837,254.2486,254.3322,8690.0
2021-06-29 13:30:00,303.92,304.39,303.82,304.36,9461.0,254.3071,254.7004,254.2234,254.6753,9461.0
2021-06-29 13:40:00,304.3,304.35,304.07,304.23,2912.0,254.6251,254.6669,254.4326,254.5665,2912.0
2021-06-29 13:50:00,304.29,304.3,304.04,304.04,1800.0,254.6167,254.6251,254.4075,254.4075,1800.0
2021-06-29 14:00:00,303.9,304.45,303.84,304.38,3907.0,254.2904,254.7506,254.2402,254.692,3907.0
2021-06-29 14:10:00,304.36,304.37,304.03,304.03,3612.0,254.6753,254.6837,254.3992,254.3992,3612.0
2021-06-29 14:20:00,303.96,303.96,303.73,303.87,1805.0,254.3406,254.3406,254.1481,254.2653,1805.0
2021-06-29 14:30:00,303.78,304.01,303.64,303.64,5122.0,254.19,254.3824,254.0728,254.0728,5122.0
2021-06-29 14:40:00,303.64,303.95,303.62,303.92,3647.0,254.0728,254.3322,254.0561,254.3071,3647.0
2021-06-29 14:50:00,303.95,304.48,303.93,304.43,5846.0,254.3322,254.7757,254.3155,254.7339,5846.0
2021-06-29 15:00:00,304.43,304.48,304.22,304.31,11468.0,254.7339,254.7757,254.5582,254.6335,11468.0
2021-06-29 15:10:00,304.31,304.57,304.19,304.56,12256.0,254.6335,254.851,254.533,254.8426,12256.0
2021-06-29 15:20:00,304.48,304.6,304.04,304.16,7701.0,254.7757,254.8761,254.4075,254.5079,7701.0
2021-06-29 15:30:00,304.15,304.15,303.26,303.56,13628.0,254.4996,254.4996,253.7549,254.0059,13628.0
2021-06-29 15:40:00,303.58,303.72,303.33,303.35,5825.0,254.0226,254.1398,253.8134,253.8302,5825.0
2021-06-29 15:50:00,303.47,303.77,303.28,303.47,38532.0,253.9306,254.1816,253.7716,253.9306,38532.0
2021-06-30 09:30:00,303.11,305.85,303.01,305.33,19981.0,253.6294,255.9221,253.5457,255.487,19981.0
2021-06-30 09:40:00,305.24,305.53,304.34,305.07,1690.0,255.4116,255.6543,254.6586,255.2694,1690.0
2021-06-30 09:50:00,305.19,305.49,304.3,304.48,3956.0,255.3698,255.6208,254.6251,254.7757,3956.0
2021-06-30 10:00:00,304.48,304.54,303.62,303.65,5444.0,254.7757,254.8259,254.0561,254.0812,5444.0
2021-06-30 10:10:00,303.71,303.96,303.12,303.37,4836.0,254.1314,254.3406,253.6377,253.8469,4836.0
2021-06-30 10:20:00,303.67,303.73,302.84,303.02,3002.0,254.0979,254.1481,253.4034,253.554,3002.0
2021-06-30 10:30:00,303.04,303.22,303.0,303.04,2221.0,253.5708,253.7214,253.5373,253.5708,2221.0
2021-06-30 10:40:00,303.15,303.31,302.68,302.93,4819.0,253.6628,253.7967,253.2695,253.4787,4819.0
2021-06-30 10:50:00,302.94,303.31,302.81,303.22,3874.0,253.4871,253.7967,253.3783,253.7214,3874.0
2021-06-30 11:00:00,303.3,303.84,303.25,303.49,4011.0,253.7883,254.2402,253.7465,253.9473,4011.0
2021-06-30 11:10:00,303.49,303.49,303.04,303.29,3812.0,253.9473,253.9473,253.5708,253.78,3812.0
2021-06-30 11:20:00,303.51,303.63,303.03,303.24,5835.0,253.9641,254.0645,253.5624,253.7381,5835.0
2021-06-30 11:30:00,303.1,303.3,302.66,302.66,2754.0,253.621,253.7883,253.2528,253.2528,2754.0
2021-06-30 11:40:00,302.28,302.76,302.18,302.76,3929.0,252.9348,253.3365,252.8512,253.3365,3929.0
2021-06-30 11:50:00,302.62,302.65,301.02,301.92,22022.0,253.2193,253.2444,251.8805,252.6336,22022.0
2021-06-30 12:00:00,301.81,301.96,301.62,301.72,3833.0,252.5416,252.6671,252.3826,252.4663,3833.0
2021-06-30 12:10:00,301.71,302.27,301.6,302.14,6810.0,252.4579,252.9265,252.3658,252.8177,6810.0
2021-06-30 12:20:00,302.09,302.09,301.43,301.43,3118.0,252.7759,252.7759,252.2236,252.2236,3118.0
2021-06-30 12:30:00,301.42,301.93,301.42,301.71,2200.0,252.2152,252.642,252.2152,252.4579,2200.0
2021-06-30 12:40:00,301.63,301.85,301.4,301.64,3304.0,252.391,252.575,252.1985,252.3993,3304.0
2021-06-30 12:50:00,301.67,301.83,301.42,301.42,1600.0,252.4244,252.5583,252.2152,252.2152,1600.0
2021-06-30 13:00:00,301.31,301.51,301.15,301.29,3764.0,252.1232,252.2905,251.9893,252.1065,3764.0
2021-06-30 13:10:00,301.22,301.41,301.15,301.35,5776.0,252.0479,252.2069,251.9893,252.1567,5776.0
2021-06-30 13:20:00,301.44,301.51,301.1,301.24,3214.0,252.232,252.2905,251.9475,252.0646,3214.0
2021-06-30 13:30:00,301.21,301.29,300.9,301.18,7171.0,252.0395,252.1065,251.7801,252.0144,7171.0
2021-06-30 13:40:00,301.05,301.39,301.05,301.27,5002.0,251.9056,252.1901,251.9056,252.0897,5002.0
2021-06-30 13:50:00,301.27,301.47,301.16,301.47,6202.0,252.0897,252.2571,251.9977,252.2571,6202.0
2021-06-30 14:00:00,301.47,301.52,301.2,301.43,6699.0,252.2571,252.2989,252.0311,252.2236,6699.0
2021-06-30 14:10:00,301.35,301.49,301.22,301.29,7007.0,252.1567,252.2738,252.0479,252.1065,7007.0
2021-06-30 14:20:00,301.4,301.42,301.09,301.11,2486.0,252.1985,252.2152,251.9391,251.9558,2486.0
2021-06-30 14:30:00,301.0,301.05,300.64,300.76,3816.0,251.8638,251.9056,251.5626,251.663,3816.0
2021-06-30 14:40:00,300.69,301.14,300.63,301.14,4148.0,251.6044,251.9809,251.5542,251.9809,4148.0
2021-06-30 14:50:00,301.01,301.15,300.85,301.04,5818.0,251.8722,251.9893,251.7383,251.8973,5818.0
2021-06-30 15:00:00,301.06,301.13,300.71,300.82,7455.0,251.914,251.9726,251.6211,251.7132,7455.0
2021-06-30 15:10:00,300.89,301.09,300.87,301.01,4966.0,251.7718,251.9391,251.755,251.8722,4966.0
2021-06-30 15:20:00,300.99,301.11,300.48,300.54,6437.0,251.8554,251.9558,251.4287,251.4789,6437.0
2021-06-30 15:30:00,300.45,301.1,300.25,300.85,11668.0,251.4036,251.9475,251.2362,251.7383,11668.0
2021-06-30 15:40:00,301.0,301.13,300.64,301.07,13212.0,251.8638,251.9726,251.5626,251.9224,13212.0
2021-06-30 15:50:00,301.07,301.07,300.17,300.69,72767.0,251.9224,251.9224,251.1693,251.6044,72767.0
2021-07-01 09:30:00,300.54,301.47,300.38,300.39,10588.0,251.4789,252.2571,251.345,251.3534,10588.0
2021-07-01 09:40:00,300.4,301.1,300.24,301.08,4087.0,251.3617,251.9475,251.2279,251.9307,4087.0
2021-07-01 09:50:00,301.48,301.53,299.71,299.76,6578.0,252.2654,252.3073,250.7844,250.8262,6578.0
2021-07-01 10:00:00,299.8,300.22,299.58,299.76,3411.0,250.8597,251.2111,250.6756,250.8262,3411.0
2021-07-01 10:10:00,299.8,299.9,299.38,299.73,7564.0,250.8597,250.9434,250.5082,250.8011,7564.0
2021-07-01 10:20:00,299.72,299.85,299.52,299.66,6359.0,250.7927,250.9015,250.6254,250.7425,6359.0
2021-07-01 10:30:00,299.81,300.59,299.81,300.52,4225.0,250.8681,251.5207,250.8681,251.4622,4225.0
2021-07-01 10:40:00,300.6,300.99,300.21,300.47,10112.0,251.5291,251.8554,251.2028,251.4203,10112.0
2021-07-01 10:50:00,300.43,300.55,300.09,300.21,7646.0,251.3868,251.4873,251.1023,251.2028,7646.0
2021-07-01 11:00:00,300.23,301.71,300.1,301.55,3800.0,251.2195,252.4579,251.1107,252.324,3800.0
2021-07-01 11:10:00,301.54,301.93,301.19,301.29,5715.0,252.3156,252.642,252.0228,252.1065,5715.0
2021-07-01 11:20:00,301.25,301.6,301.16,301.29,6881.0,252.073,252.3658,251.9977,252.1065,6881.0
2021-07-01 11:30:00,301.29,301.76,301.18,301.76,10944.0,252.1065,252.4997,252.0144,252.4997,10944.0
2021-07-01 11:40:00,301.91,301.94,301.41,301.67,6359.0,252.6252,252.6503,252.2069,252.4244,6359.0
2021-07-01 11:50:00,301.71,301.81,301.58,301.81,5211.0,252.4579,252.5416,252.3491,252.5416,5211.0
2021-07-01 12:00:00,301.85,301.89,301.7,301.86,5808.0,252.575,252.6085,252.4495,252.5834,5808.0
2021-07-01 12:10:00,301.81,302.3,301.47,302.15,5200.0,252.5416,252.9516,252.2571,252.8261,5200.0
2021-07-01 12:20:00,302.17,302.38,302.03,302.17,5627.0,252.8428,253.0185,252.7257,252.8428,5627.0
2021-07-01 12:30:00,302.11,302.27,301.97,302.26,7018.0,252.7926,252.9265,252.6754,252.9181,7018.0
2021-07-01 12:40:00,302.18,302.24,301.88,302.03,4632.0,252.8512,252.9014,252.6001,252.7257,4632.0
2021-07-01 12:50:00,302.08,302.59,302.08,302.59,6595.0,252.7675,253.1942,252.7675,253.1942,6595.0
2021-07-01 13:00:00,302.58,302.74,302.37,302.6,4897.0,253.1859,253.3198,253.0102,253.2026,4897.0
2021-07-01 13:10:00,302.68,302.83,302.57,302.69,6281.0,253.2695,253.3951,253.1775,253.2779,6281.0
2021-07-01 13:20:00,302.69,302.73,302.5,302.6,4053.0,253.2779,253.3114,253.1189,253.2026,4053.0
2021-07-01 13:30:00,302.55,302.63,302.04,302.08,7043.0,253.1608,253.2277,252.734,252.7675,7043.0
2021-07-01 13:40:00,302.11,302.64,302.11,302.44,4200.0,252.7926,253.2361,252.7926,253.0687,4200.0
2021-07-01 13:50:00,302.4,302.44,301.9,301.98,4594.0,253.0353,253.0687,252.6169,252.6838,4594.0
2021-07-01 14:00:00,301.97,302.51,301.89,302.32,8437.0,252.6754,253.1273,252.6085,252.9683,8437.0
2021-07-01 14:10:00,302.19,302.22,302.05,302.16,4398.0,252.8595,252.8846,252.7424,252.8344,4398.0
2021-07-01 14:20:00,302.03,302.03,301.64,301.75,5321.0,252.7257,252.7257,252.3993,252.4914,5321.0
2021-07-01 14:30:00,301.76,302.1,301.56,301.78,7669.0,252.4997,252.7842,252.3324,252.5165,7669.0
2021-07-01 14:40:00,301.86,302.15,301.84,301.99,3442.0,252.5834,252.8261,252.5667,252.6922,3442.0
2021-07-01 14:50:00,302.06,302.09,301.72,301.88,6363.0,252.7508,252.7759,252.4663,252.6001,6363.0
2021-07-01 15:00:00,301.87,302.06,301.76,301.99,10814.0,252.5918,252.7508,252.4997,252.6922,10814.0
2021-07-01 15:10:00,302.08,302.48,301.98,302.23,12700.0,252.7675,253.1022,252.6838,252.893,12700.0
2021-07-01 15:20:00,302.14,302.23,301.87,301.91,7419.0,252.8177,252.893,252.5918,252.6252,7419.0
2021-07-01 15:30:00,301.85,301.86,301.04,301.12,13826.0,252.575,252.5834,251.8973,251.9642,13826.0
2021-07-01 15:40:00,301.13,301.44,301.11,301.28,15067.0,251.9726,252.232,251.9558,252.0981,15067.0
2021-07-01 15:50:00,301.23,301.23,300.1,300.35,65898.0,252.0562,252.0562,251.1107,251.3199,65898.0
2021-07-02 09:30:00,301.17,303.36,301.17,302.33,30036.0,252.006,253.8385,252.006,252.9767,30036.0
2021-07-02 09:40:00,302.21,302.21,300.38,301.19,20815.0,252.8763,252.8763,251.345,252.0228,20815.0
2021-07-02 09:50:00,300.78,301.53,300.78,300.94,16694.0,251.6797,252.3073,251.6797,251.8136,16694.0
2021-07-02 10:00:00,301.07,301.14,300.49,300.63,13426.0,251.9224,251.9809,251.437,251.5542,13426.0
2021-07-02 10:10:00,300.81,301.23,300.65,300.76,12331.0,251.7048,252.0562,251.5709,251.663,12331.0
2021-07-02 10:20:00,300.76,300.86,300.15,300.16,10653.0,251.663,251.7466,251.1526,251.1609,10653.0
2021-07-02 10:30:00,300.23,300.31,299.68,299.88,15760.0,251.2195,251.2864,250.7593,250.9266,15760.0
2021-07-02 10:40:00,299.69,299.99,299.63,299.74,8893.0,250.7676,251.0187,250.7174,250.8095,8893.0
2021-07-02 10:50:00,299.86,300.7,299.85,300.56,10875.0,250.9099,251.6128,250.9015,251.4956,10875.0
2021-07-02 11:00:00,300.51,300.61,300.03,300.19,7310.0,251.4538,251.5375,251.0521,251.186,7310.0
2021-07-02 11:10:00,300.36,300.84,300.28,300.74,6689.0,251.3283,251.7299,251.2613,251.6462,6689.0
2021-07-02 11:20:00,300.68,301.23,300.67,301.07,4650.0,251.596,252.0562,251.5877,251.9224,4650.0
2021-07-02 11:30:00,301.14,301.51,300.9,300.9,17121.0,251.9809,252.2905,251.7801,251.7801,17121.0
2021-07-02 11:40:00,300.89,301.45,300.81,301.17,9116.0,251.7718,252.2403,251.7048,252.006,9116.0
2021-07-02 11:50:00,301.16,301.17,300.95,300.95,5065.0,251.9977,252.006,251.822,251.822,5065.0
2021-07-02 12:00:00,300.95,300.95,300.71,300.86,14882.0,251.822,251.822,251.6211,251.7466,14882.0
2021-07-02 12:10:00,300.94,301.06,300.73,300.85,6426.0,251.8136,251.914,251.6379,251.7383,6426.0
2021-07-02 12:20:00,300.93,300.99,300.81,300.9,6772.0,251.8052,251.8554,251.7048,251.7801,6772.0
2021-07-02 12:30:00,300.92,301.57,300.87,301.57,17640.0,251.7969,252.3407,251.755,252.3407,17640.0
2021-07-02 12:40:00,301.64,302.12,301.59,302.08,15209.0,252.3993,252.801,252.3575,252.7675,15209.0
2021-07-02 12:50:00,302.13,302.24,301.76,301.76,12526.0,252.8093,252.9014,252.4997,252.4997,12526.0
2021-07-02 13:00:00,301.77,302.08,301.68,301.75,20044.0,252.5081,252.7675,252.4328,252.4914,20044.0
2021-07-02 13:10:00,301.8,302.04,301.66,301.84,12550.0,252.5332,252.734,252.4161,252.5667,12550.0
2021-07-02 13:20:00,301.87,302.08,301.84,302.03,8132.0,252.5918,252.7675,252.5667,252.7257,8132.0
2021-07-02 13:30:00,302.01,302.06,301.91,301.95,11692.0,252.7089,252.7508,252.6252,252.6587,11692.0
2021-07-02 13:40:00,301.99,302.49,301.99,302.44,5753.0,252.6922,253.1106,252.6922,253.0687,5753.0
2021-07-02 13:50:00,302.44,302.48,302.24,302.34,6537.0,253.0687,253.1022,252.9014,252.985,6537.0
2021-07-02 14:00:00,302.37,302.39,302.1,302.16,6963.0,253.0102,253.0269,252.7842,252.8344,6963.0
2021-07-02 14:10:00,302.21,302.25,301.87,302.09,12833.0,252.8763,252.9097,252.5918,252.7759,12833.0
2021-07-02 14:20:00,302.09,302.5,302.08,302.33,5876.0,252.7759,253.1189,252.7675,252.9767,5876.0
2021-07-02 14:30:00,302.27,302.44,302.07,302.4,13580.0,252.9265,253.0687,252.7591,253.0353,13580.0
2021-07-02 14:40:00,302.35,302.51,302.25,302.26,5537.0,252.9934,253.1273,252.9097,252.9181,5537.0
2021-07-02 14:50:00,302.35,302.52,302.19,302.26,12457.0,252.9934,253.1357,252.8595,252.9181,12457.0
2021-07-02 15:00:00,302.34,302.46,301.87,301.89,5231.0,252.985,253.0855,252.5918,252.6085,5231.0
2021-07-02 15:10:00,301.87,301.94,301.1,301.1,7207.0,252.5918,252.6503,251.9475,251.9475,7207.0
2021-07-02 15:20:00,301.18,301.64,301.11,301.5,8890.0,252.0144,252.3993,251.9558,252.2822,8890.0
2021-07-02 15:30:00,301.56,301.81,300.77,301.41,17652.0,252.3324,252.5416,251.6713,252.2069,17652.0
2021-07-02 15:40:00,301.54,301.95,301.25,301.86,20521.0,252.3156,252.6587,252.073,252.5834,20521.0
2021-07-02 15:50:00,301.88,302.86,301.88,302.67,62472.0,252.6001,253.4202,252.6001,253.2612,62472.0
2021-07-06 09:30:00,302.28,302.28,300.57,301.23,13880.0,252.9348,252.9348,251.504,252.0562,13880.0
2021-07-06 09:40:00,301.07,301.47,301.03,301.12,4473.0,251.9224,252.2571,251.8889,251.9642,4473.0
2021-07-06 09:50:00,301.03,301.48,300.95,301.0,7258.0,251.8889,252.2654,251.822,251.8638,7258.0
2021-07-06 10:00:00,301.31,302.54,301.31,302.51,2906.0,252.1232,253.1524,252.1232,253.1273,2906.0
2021-07-06 10:10:00,302.35,303.01,302.11,303.0,6716.0,252.9934,253.5457,252.7926,253.5373,6716.0
2021-07-06 10:20:00,302.96,303.34,302.67,302.84,3763.0,253.5038,253.8218,253.2612,253.4034,3763.0
2021-07-06 10:30:00,303.15,303.74,302.88,303.67,5487.0,253.6628,254.1565,253.4369,254.0979,5487.0
2021-07-06 10:40:00,303.79,304.1,303.58,303.59,5140.0,254.1983,254.4577,254.0226,254.031,5140.0
2021-07-06 10:50:00,303.51,304.26,303.51,304.26,3135.0,253.9641,254.5916,253.9641,254.5916,3135.0
2021-07-06 11:00:00,304.36,304.87,304.22,304.81,5210.0,254.6753,255.102,254.5582,255.0518,5210.0
2021-07-06 11:10:00,304.83,305.11,304.44,304.99,6101.0,255.0686,255.3029,254.7422,255.2025,6101.0
2021-07-06 11:20:00,304.94,305.11,304.63,305.02,3711.0,255.1606,255.3029,254.9012,255.2276,3711.0
2021-07-06 11:30:00,305.01,305.35,305.01,305.11,2272.0,255.2192,255.5037,255.2192,255.3029,2272.0
2021-07-06 11:40:00,304.93,305.28,304.79,305.28,8845.0,255.1522,255.4451,255.0351,255.4451,8845.0
2021-07-06 11:50:00,305.19,305.76,305.19,305.61,3580.0,255.3698,255.8468,255.3698,255.7212,3580.0
2021-07-06 12:00:00,305.55,305.85,305.37,305.81,4278.0,255.671,255.9221,255.5204,255.8886,4278.0
2021-07-06 12:10:00,305.77,306.14,305.76,306.0,3697.0,255.8551,256.1647,255.8468,256.0476,3697.0
2021-07-06 12:20:00,306.02,306.32,305.83,306.31,4758.0,256.0643,256.3153,255.9053,256.307,4758.0
2021-07-06 12:30:00,306.2,306.34,306.05,306.34,1500.0,256.2149,256.3321,256.0894,256.3321,1500.0
2021-07-06 12:40:00,306.36,306.36,306.05,306.07,5382.0,256.3488,256.3488,256.0894,256.1062,5382.0
2021-07-06 12:50:00,306.0,306.16,305.98,305.98,6401.0,256.0476,256.1815,256.0308,256.0308,6401.0
2021-07-06 13:00:00,306.09,306.9,306.09,306.59,5108.0,256.1229,256.8007,256.1229,256.5413,5108.0
2021-07-06 13:10:00,306.63,306.64,306.15,306.15,4329.0,256.5747,256.5831,256.1731,256.1731,4329.0
2021-07-06 13:20:00,306.26,306.35,305.68,305.68,5639.0,256.2651,256.3404,255.7798,255.7798,5639.0
2021-07-06 13:30:00,305.63,305.63,305.07,305.21,5116.0,255.738,255.738,255.2694,255.3865,5116.0
2021-07-06 13:40:00,305.17,305.73,305.17,305.73,3438.0,255.3531,255.8217,255.3531,255.8217,3438.0
2021-07-06 13:50:00,305.77,305.86,305.59,305.67,5328.0,255.8551,255.9304,255.7045,255.7714,5328.0
2021-07-06 14:00:00,305.65,306.19,305.64,306.19,4501.0,255.7547,256.2066,255.7463,256.2066,4501.0
2021-07-06 14:10:00,306.12,306.18,305.99,306.09,2077.0,256.148,256.1982,256.0392,256.1229,2077.0
2021-07-06 14:20:00,306.14,306.36,306.02,306.3,1890.0,256.1647,256.3488,256.0643,256.2986,1890.0
2021-07-06 14:30:00,306.39,306.84,306.26,306.84,5794.0,256.3739,256.7505,256.2651,256.7505,5794.0
2021-07-06 14:40:00,306.7,306.7,305.99,306.06,7796.0,256.6333,256.6333,256.0392,256.0978,7796.0
2021-07-06 14:50:00,306.0,306.07,305.56,305.62,8730.0,256.0476,256.1062,255.6794,255.7296,8730.0
2021-07-06 15:00:00,305.66,305.86,305.43,305.8,6366.0,255.7631,255.9304,255.5706,255.8802,6366.0
2021-07-06 15:10:00,305.79,306.19,305.76,306.07,9563.0,255.8719,256.2066,255.8468,256.1062,9563.0
2021-07-06 15:20:00,305.89,306.04,305.72,305.9,13972.0,255.9555,256.081,255.8133,255.9639,13972.0
2021-07-06 15:30:00,305.99,307.01,305.93,307.01,13614.0,256.0392,256.8927,255.989,256.8927,13614.0
2021-07-06 15:40:00,307.07,308.22,306.95,308.2,20920.0,256.9429,257.9052,256.8425,257.8884,20920.0
2021-07-06 15:50:00,308.3,308.52,307.45,307.93,74378.0,257.9721,258.1562,257.2609,257.6625,74378.0
2021-07-07 09:30:00,308.1,308.51,305.0,306.0,31882.0,257.8048,258.1478,255.2108,256.0476,31882.0
2021-07-07 09:40:00,306.1,307.5,305.38,307.18,36284.0,256.1313,257.3027,255.5288,257.035,36284.0
2021-07-07 09:50:00,307.37,308.0,306.38,307.27,47038.0,257.1939,257.7211,256.3655,257.1103,47038.0
2021-07-07 10:00:00,307.44,308.7,307.3,308.69,31358.0,257.2525,258.3068,257.1354,258.2985,31358.0
2021-07-07 10:10:00,308.68,308.68,307.89,308.29,8084.0,258.2901,258.2901,257.629,257.9638,8084.0
2021-07-07 10:20:00,308.37,308.37,307.35,307.81,16001.0,258.0307,258.0307,257.1772,257.5621,16001.0
2021-07-07 10:30:00,307.88,307.89,307.21,307.49,11323.0,257.6207,257.629,257.0601,257.2943,11323.0
2021-07-07 10:40:00,307.51,308.1,307.33,307.83,13626.0,257.3111,257.8048,257.1605,257.5788,13626.0
2021-07-07 10:50:00,307.99,308.37,307.97,308.32,10056.0,257.7127,258.0307,257.696,257.9889,10056.0
2021-07-07 11:00:00,308.39,308.93,308.15,308.15,11279.0,258.0474,258.4993,257.8466,257.8466,11279.0
2021-07-07 11:10:00,308.04,308.22,307.75,307.8,10473.0,257.7546,257.9052,257.5119,257.5537,10473.0
2021-07-07 11:20:00,307.85,308.27,307.63,307.95,7779.0,257.5956,257.947,257.4115,257.6793,7779.0
2021-07-07 11:30:00,308.02,308.21,307.83,307.97,3897.0,257.7378,257.8968,257.5788,257.696,3897.0
2021-07-07 11:40:00,307.91,308.08,307.67,307.97,5088.0,257.6458,257.788,257.445,257.696,5088.0
2021-07-07 11:50:00,308.05,308.05,306.89,307.05,6234.0,257.7629,257.7629,256.7923,256.9262,6234.0
2021-07-07 12:00:00,307.12,307.44,307.01,307.44,4213.0,256.9847,257.2525,256.8927,257.2525,4213.0
2021-07-07 12:10:00,307.6,308.34,307.54,308.3,10889.0,257.3864,258.0056,257.3362,257.9721,10889.0
2021-07-07 12:20:00,308.32,308.64,307.95,308.64,11101.0,257.9889,258.2566,257.6793,258.2566,11101.0
2021-07-07 12:30:00,308.65,308.73,308.33,308.73,17430.0,258.265,258.3319,257.9972,258.3319,17430.0
2021-07-07 12:40:00,308.67,308.7,308.36,308.67,5000.0,258.2817,258.3068,258.0223,258.2817,5000.0
2021-07-07 12:50:00,308.7,308.95,308.59,308.81,6853.0,258.3068,258.516,258.2148,258.3989,6853.0
2021-07-07 13:00:00,308.83,308.95,308.62,308.88,5978.0,258.4156,258.516,258.2399,258.4574,5978.0
2021-07-07 13:10:00,308.76,308.76,308.41,308.66,9314.0,258.357,258.357,258.0642,258.2734,9314.0
2021-07-07 13:20:00,308.58,308.62,308.4,308.43,5667.0,258.2064,258.2399,258.0558,258.0809,5667.0
2021-07-07 13:30:00,308.48,308.68,308.3,308.47,7247.0,258.1227,258.2901,257.9721,258.1144,7247.0
2021-07-07 13:40:00,308.56,308.83,308.36,308.81,9542.0,258.1897,258.4156,258.0223,258.3989,9542.0
2021-07-07 13:50:00,308.85,308.97,308.53,308.53,3432.0,258.4323,258.5327,258.1646,258.1646,3432.0
2021-07-07 14:00:00,308.51,308.82,308.35,308.69,3936.0,258.1478,258.4072,258.014,258.2985,3936.0
2021-07-07 14:10:00,308.62,309.08,308.5,309.07,12028.0,258.2399,258.6248,258.1395,258.6164,12028.0
2021-07-07 14:20:00,309.18,309.2,308.63,309.1,8547.0,258.7085,258.7252,258.2482,258.6415,8547.0
2021-07-07 14:30:00,309.1,309.36,308.98,309.14,12079.0,258.6415,258.8591,258.5411,258.675,12079.0
2021-07-07 14:40:00,309.05,309.32,308.96,309.21,10776.0,258.5997,258.8256,258.5244,258.7336,10776.0
2021-07-07 14:50:00,309.21,309.29,308.94,309.11,13078.0,258.7336,258.8005,258.5076,258.6499,13078.0
2021-07-07 15:00:00,309.15,309.27,308.93,309.2,8476.0,258.6834,258.7838,258.4993,258.7252,8476.0
2021-07-07 15:10:00,309.24,309.45,308.9,309.36,10098.0,258.7587,258.9344,258.4742,258.8591,10098.0
2021-07-07 15:20:00,309.39,309.68,309.27,309.49,9729.0,258.8842,259.1268,258.7838,258.9679,9729.0
2021-07-07 15:30:00,309.43,309.74,308.9,309.05,18015.0,258.9177,259.177,258.4742,258.5997,18015.0
2021-07-07 15:40:00,309.16,309.2,308.54,308.62,23761.0,258.6917,258.7252,258.1729,258.2399,23761.0
2021-07-07 15:50:00,308.62,308.85,307.87,308.21,88069.0,258.2399,258.4323,257.6123,257.8968,88069.0
2021-07-08 09:30:00,306.82,309.27,306.82,309.27,11110.0,256.7337,258.7838,256.7337,258.7838,11110.0
2021-07-08 09:40:00,309.03,309.35,308.2,309.33,7065.0,258.583,258.8507,257.8884,258.834,7065.0
2021-07-08 09:50:00,309.0,309.99,308.42,309.79,12047.0,258.5578,259.3862,258.0725,259.2189,12047.0
2021-07-08 10:00:00,309.85,309.99,309.33,309.55,5937.0,259.2691,259.3862,258.834,259.0181,5937.0
2021-07-08 10:10:00,309.54,309.54,308.88,309.01,2911.0,259.0097,259.0097,258.4574,258.5662,2911.0
2021-07-08 10:20:00,308.89,308.93,308.42,308.66,4412.0,258.4658,258.4993,258.0725,258.2734,4412.0
2021-07-08 10:30:00,308.72,308.93,307.73,307.73,7589.0,258.3236,258.4993,257.4952,257.4952,7589.0
2021-07-08 10:40:00,307.88,308.16,307.74,307.87,5179.0,257.6207,257.855,257.5035,257.6123,5179.0
2021-07-08 10:50:00,307.76,308.53,307.73,308.08,9500.0,257.5203,258.1646,257.4952,257.788,9500.0
2021-07-08 11:00:00,308.21,308.31,307.76,308.19,3580.0,257.8968,257.9805,257.5203,257.8801,3580.0
2021-07-08 11:10:00,308.33,308.38,307.26,307.61,12719.0,257.9972,258.0391,257.1019,257.3948,12719.0
2021-07-08 11:20:00,307.71,308.03,307.25,307.25,10510.0,257.4784,257.7462,257.0935,257.0935,10510.0
2021-07-08 11:30:00,307.56,307.66,306.95,307.66,26127.0,257.3529,257.4366,256.8425,257.4366,26127.0
2021-07-08 11:40:00,307.57,307.89,307.49,307.73,8538.0,257.3613,257.629,257.2943,257.4952,8538.0
2021-07-08 11:50:00,307.72,307.78,307.39,307.46,5328.0,257.4868,257.537,257.2107,257.2692,5328.0
2021-07-08 12:00:00,307.52,307.56,307.2,307.2,6844.0,257.3194,257.3529,257.0517,257.0517,6844.0
2021-07-08 12:10:00,307.2,307.38,307.12,307.24,4989.0,257.0517,257.2023,256.9847,257.0852,4989.0
2021-07-08 12:20:00,307.21,307.27,307.06,307.24,3195.0,257.0601,257.1103,256.9345,257.0852,3195.0
2021-07-08 12:30:00,307.15,307.25,306.7,306.92,9318.0,257.0098,257.0935,256.6333,256.8174,9318.0
2021-07-08 12:40:00,306.87,307.0,306.64,306.7,5459.0,256.7756,256.8843,256.5831,256.6333,5459.0
2021-07-08 12:50:00,306.71,307.1,306.71,306.91,4954.0,256.6417,256.968,256.6417,256.809,4954.0
2021-07-08 13:00:00,307.0,307.27,306.9,307.05,9690.0,256.8843,257.1103,256.8007,256.9262,9690.0
2021-07-08 13:10:00,306.99,307.4,306.98,307.25,6627.0,256.876,257.219,256.8676,257.0935,6627.0
2021-07-08 13:20:00,307.28,307.32,306.82,307.07,4802.0,257.1186,257.1521,256.7337,256.9429,4802.0
2021-07-08 13:30:00,306.99,307.36,306.83,307.11,5777.0,256.876,257.1856,256.7421,256.9764,5777.0
2021-07-08 13:40:00,307.23,307.38,307.1,307.31,1817.0,257.0768,257.2023,256.968,257.1437,1817.0
2021-07-08 13:50:00,307.51,307.6,307.14,307.19,3254.0,257.3111,257.3864,257.0015,257.0433,3254.0
2021-07-08 14:00:00,307.1,307.2,306.94,307.0,2112.0,256.968,257.0517,256.8341,256.8843,2112.0
2021-07-08 14:10:00,306.98,307.02,306.76,306.81,2338.0,256.8676,256.9011,256.6835,256.7254,2338.0
2021-07-08 14:20:00,306.75,306.91,306.39,306.63,7230.0,256.6751,256.809,256.3739,256.5747,7230.0
2021-07-08 14:30:00,306.63,306.7,306.47,306.56,8911.0,256.5747,256.6333,256.4409,256.5162,8911.0
2021-07-08 14:40:00,306.46,306.61,306.4,306.54,10617.0,256.4325,256.558,256.3823,256.4994,10617.0
2021-07-08 14:50:00,306.57,306.86,306.52,306.81,9520.0,256.5245,256.7672,256.4827,256.7254,9520.0
2021-07-08 15:00:00,306.91,307.05,306.64,306.85,10166.0,256.809,256.9262,256.5831,256.7588,10166.0
2021-07-08 15:10:00,306.88,306.93,306.48,306.63,9877.0,256.7839,256.8258,256.4492,256.5747,9877.0
2021-07-08 15:20:00,306.75,306.97,306.66,306.66,13641.0,256.6751,256.8592,256.5998,256.5998,13641.0
2021-07-08 15:30:00,306.69,307.05,306.44,307.05,9525.0,256.6249,256.9262,256.4158,256.9262,9525.0
2021-07-08 15:40:00,307.0,307.0,306.38,306.38,16597.0,256.8843,256.8843,256.3655,256.3655,16597.0
2021-07-08 15:50:00,306.37,307.33,306.35,307.22,68304.0,256.3572,257.1605,256.3404,257.0684,68304.0
2021-07-09 09:30:00,307.65,308.72,307.59,308.72,5259.0,257.4282,258.3236,257.378,258.3236,5259.0
2021-07-09 09:40:00,307.97,308.26,306.9,306.99,8694.0,257.696,257.9386,256.8007,256.876,8694.0
2021-07-09 09:50:00,307.12,308.05,307.11,308.04,4112.0,256.9847,257.7629,256.9764,257.7546,4112.0
2021-07-09 10:00:00,307.79,308.06,307.45,307.46,4920.0,257.5454,257.7713,257.2609,257.2692,4920.0
2021-07-09 10:10:00,307.86,308.01,307.53,307.6,5363.0,257.6039,257.7295,257.3278,257.3864,5363.0
2021-07-09 10:20:00,307.71,308.17,307.36,308.08,6257.0,257.4784,257.8633,257.1856,257.788,6257.0
2021-07-09 10:30:00,308.09,308.54,308.07,308.07,3224.0,257.7964,258.1729,257.7797,257.7797,3224.0
2021-07-09 10:40:00,308.22,308.27,307.78,308.08,8462.0,257.9052,257.947,257.537,257.788,8462.0
2021-07-09 10:50:00,308.01,308.19,307.52,307.76,6420.0,257.7295,257.8801,257.3194,257.5203,6420.0
2021-07-09 11:00:00,307.7,307.7,307.11,307.45,4159.0,257.4701,257.4701,256.9764,257.2609,4159.0
2021-07-09 11:10:00,307.52,307.62,307.12,307.41,4205.0,257.3194,257.4031,256.9847,257.2274,4205.0
2021-07-09 11:20:00,307.42,307.52,307.14,307.15,4334.0,257.2358,257.3194,257.0015,257.0098,4334.0
2021-07-09 11:30:00,307.25,307.52,307.09,307.09,3250.0,257.0935,257.3194,256.9596,256.9596,3250.0
2021-07-09 11:40:00,307.09,307.1,306.46,306.67,8374.0,256.9596,256.968,256.4325,256.6082,8374.0
2021-07-09 11:50:00,306.66,307.12,306.62,306.83,8581.0,256.5998,256.9847,256.5664,256.7421,8581.0
2021-07-09 12:00:00,306.79,307.69,306.79,307.69,9866.0,256.7086,257.4617,256.7086,257.4617,9866.0
2021-07-09 12:10:00,307.73,308.66,307.73,308.44,12659.0,257.4952,258.2734,257.4952,258.0893,12659.0
2021-07-09 12:20:00,308.47,309.18,308.4,308.99,30356.0,258.1144,258.7085,258.0558,258.5495,30356.0
2021-07-09 12:30:00,309.06,309.32,308.86,308.88,7014.0,258.6081,258.8256,258.4407,258.4574,7014.0
2021-07-09 12:40:00,308.96,309.05,308.56,309.01,5444.0,258.5244,258.5997,258.1897,258.5662,5444.0
2021-07-09 12:50:00,309.05,309.06,308.58,308.58,3499.0,258.5997,258.6081,258.2064,258.2064,3499.0
2021-07-09 13:00:00,308.74,308.95,308.68,308.79,4877.0,258.3403,258.516,258.2901,258.3821,4877.0
2021-07-09 13:10:00,308.61,308.74,308.5,308.5,3031.0,258.2315,258.3403,258.1395,258.1395,3031.0
2021-07-09 13:20:00,308.53,308.68,308.38,308.57,4201.0,258.1646,258.2901,258.0391,258.198,4201.0
2021-07-09 13:30:00,308.65,308.94,308.64,308.89,2333.0,258.265,258.5076,258.2566,258.4658,2333.0
2021-07-09 13:40:00,308.75,308.95,308.55,308.89,3450.0,258.3487,258.516,258.1813,258.4658,3450.0
2021-07-09 13:50:00,309.01,309.34,309.01,309.02,5391.0,258.5662,258.8423,258.5662,258.5746,5391.0
2021-07-09 14:00:00,308.96,309.65,308.96,309.65,3432.0,258.5244,259.1017,258.5244,259.1017,3432.0
2021-07-09 14:10:00,309.69,309.84,309.64,309.71,4700.0,259.1352,259.2607,259.0934,259.1519,4700.0
2021-07-09 14:20:00,309.62,309.98,309.62,309.76,2878.0,259.0766,259.3779,259.0766,259.1938,2878.0
2021-07-09 14:30:00,309.83,310.2,309.8,310.14,4627.0,259.2524,259.562,259.2273,259.5118,4627.0
2021-07-09 14:40:00,310.19,310.56,310.15,310.5,4408.0,259.5536,259.8632,259.5201,259.813,4408.0
2021-07-09 14:50:00,310.57,310.61,310.4,310.53,5620.0,259.8716,259.905,259.7293,259.8381,5620.0
2021-07-09 15:00:00,310.63,310.95,310.63,310.85,6309.0,259.9218,260.1895,259.9218,260.1058,6309.0
2021-07-09 15:10:00,310.81,310.88,310.6,310.6,2385.0,260.0724,260.131,259.8967,259.8967,2385.0
2021-07-09 15:20:00,310.63,310.83,310.2,310.7,4257.0,259.9218,260.0891,259.562,259.9803,4257.0
2021-07-09 15:30:00,310.81,311.14,310.78,310.84,5481.0,260.0724,260.3485,260.0473,260.0975,5481.0
2021-07-09 15:40:00,311.04,311.54,310.87,311.54,10189.0,260.2648,260.6832,260.1226,260.6832,10189.0
2021-07-09 15:50:00,311.66,312.03,311.54,311.69,32870.0,260.7836,261.0932,260.6832,260.8087,32870.0
2021-07-12 09:30:00,311.68,312.97,311.58,312.97,12077.0,260.8004,261.8798,260.7167,261.8798,12077.0
2021-07-12 09:40:00,312.78,313.49,312.73,313.25,5737.0,261.7208,262.3149,261.679,262.1141,5737.0
2021-07-12 09:50:00,312.98,312.98,311.92,312.26,5445.0,261.8881,261.8881,261.0012,261.2857,5445.0
2021-07-12 10:00:00,312.5,314.33,312.42,313.63,13148.0,261.4865,263.0178,261.4196,262.432,13148.0
2021-07-12 10:10:00,313.63,313.7,312.95,313.3,3001.0,262.432,262.4906,261.863,262.1559,3001.0
2021-07-12 10:20:00,313.5,313.7,313.15,313.23,4322.0,262.3233,262.4906,262.0304,262.0973,4322.0
2021-07-12 10:30:00,313.22,314.07,313.22,313.86,15926.0,262.089,262.8002,262.089,262.6245,15926.0
2021-07-12 10:40:00,314.0,314.03,313.46,313.46,5821.0,262.7416,262.7667,262.2898,262.2898,5821.0
2021-07-12 10:50:00,313.42,313.54,312.98,313.47,5138.0,262.2563,262.3567,261.8881,262.2982,5138.0
2021-07-12 11:00:00,313.38,313.38,312.66,312.92,7163.0,262.2228,262.2228,261.6204,261.8379,7163.0
2021-07-12 11:10:00,313.01,313.27,312.91,313.24,8621.0,261.9132,262.1308,261.8296,262.1057,8621.0
2021-07-12 11:20:00,313.17,313.17,312.4,312.71,3452.0,262.0471,262.0471,261.4028,261.6622,3452.0
2021-07-12 11:30:00,312.54,313.04,312.53,312.66,7363.0,261.52,261.9383,261.5116,261.6204,7363.0
2021-07-12 11:40:00,312.8,312.84,312.24,312.25,3936.0,261.7375,261.771,261.2689,261.2773,3936.0
2021-07-12 11:50:00,312.15,313.5,312.03,313.5,7128.0,261.1936,262.3233,261.0932,262.3233,7128.0
2021-07-12 12:00:00,313.4,313.83,313.33,313.65,3807.0,262.2396,262.5994,262.181,262.4488,3807.0
2021-07-12 12:10:00,313.72,313.81,313.47,313.49,2478.0,262.5073,262.5826,262.2982,262.3149,2478.0
2021-07-12 12:20:00,313.34,313.92,313.25,313.82,3242.0,262.1894,262.6747,262.1141,262.591,3242.0
2021-07-12 12:30:00,313.85,313.85,313.52,313.67,3769.0,262.6161,262.6161,262.34,262.4655,3769.0
2021-07-12 12:40:00,313.86,314.14,313.76,313.95,5347.0,262.6245,262.8588,262.5408,262.6998,5347.0
2021-07-12 12:50:00,313.84,314.35,313.82,314.2,3913.0,262.6078,263.0345,262.591,262.909,3913.0
2021-07-12 13:00:00,314.14,314.28,313.92,313.92,4942.0,262.8588,262.9759,262.6747,262.6747,4942.0
2021-07-12 13:10:00,313.86,313.86,313.4,313.72,4805.0,262.6245,262.6245,262.2396,262.5073,4805.0
2021-07-12 13:20:00,313.63,313.91,313.63,313.78,3325.0,262.432,262.6663,262.432,262.5575,3325.0
2021-07-12 13:30:00,313.81,313.98,313.76,313.81,14333.0,262.5826,262.7249,262.5408,262.5826,14333.0
2021-07-12 13:40:00,313.81,313.83,312.98,313.13,4087.0,262.5826,262.5994,261.8881,262.0137,4087.0
2021-07-12 13:50:00,313.25,313.62,313.25,313.36,3443.0,262.1141,262.4237,262.1141,262.2061,3443.0
2021-07-12 14:00:00,313.33,313.48,313.13,313.44,7003.0,262.181,262.3065,262.0137,262.273,7003.0
2021-07-12 14:10:00,313.4,313.73,313.31,313.38,8723.0,262.2396,262.5157,262.1643,262.2228,8723.0
2021-07-12 14:20:00,313.46,313.86,313.46,313.79,7090.0,262.2898,262.6245,262.2898,262.5659,7090.0
2021-07-12 14:30:00,313.79,314.1,313.66,314.06,11144.0,262.5659,262.8253,262.4571,262.7918,11144.0
2021-07-12 14:40:00,314.1,314.59,313.82,313.82,8511.0,262.8253,263.2353,262.591,262.591,8511.0
2021-07-12 14:50:00,313.8,314.1,313.8,313.96,4476.0,262.5743,262.8253,262.5743,262.7082,4476.0
2021-07-12 15:00:00,313.94,314.08,313.54,313.65,11373.0,262.6914,262.8086,262.3567,262.4488,11373.0
2021-07-12 15:10:00,313.74,314.17,313.53,314.17,7415.0,262.5241,262.8839,262.3484,262.8839,7415.0
2021-07-12 15:20:00,314.2,314.32,313.48,313.61,9974.0,262.909,263.0094,262.3065,262.4153,9974.0
2021-07-12 15:30:00,313.67,313.85,313.31,313.31,12119.0,262.4655,262.6161,262.1643,262.1643,12119.0
2021-07-12 15:40:00,313.31,314.15,313.31,313.53,12374.0,262.1643,262.8671,262.1643,262.3484,12374.0
2021-07-12 15:50:00,313.95,314.23,313.62,313.75,45773.0,262.6998,262.9341,262.4237,262.5324,45773.0
2021-07-13 09:30:00,313.82,313.98,313.0,313.0,8116.0,262.591,262.7249,261.9049,261.9049,8116.0
2021-07-13 09:40:00,313.14,313.16,312.49,312.88,2989.0,262.022,262.0388,261.4781,261.8045,2989.0
2021-07-13 09:50:00,313.04,313.21,312.86,313.04,5709.0,261.9383,262.0806,261.7877,261.9383,5709.0
2021-07-13 10:00:00,313.22,313.53,312.95,313.37,2943.0,262.089,262.3484,261.863,262.2145,2943.0
2021-07-13 10:10:00,313.63,313.77,313.33,313.77,1012.0,262.432,262.5492,262.181,262.5492,1012.0
2021-07-13 10:20:00,313.77,314.02,313.25,313.54,3023.0,262.5492,262.7584,262.1141,262.3567,3023.0
2021-07-13 10:30:00,313.44,314.12,313.33,313.92,4640.0,262.273,262.842,262.181,262.6747,4640.0
2021-07-13 10:40:00,313.83,314.32,313.83,314.27,3254.0,262.5994,263.0094,262.5994,262.9676,3254.0
2021-07-13 10:50:00,314.15,314.15,313.65,313.7,3275.0,262.8671,262.8671,262.4488,262.4906,3275.0
2021-07-13 11:00:00,313.62,313.62,313.13,313.23,4190.0,262.4237,262.4237,262.0137,262.0973,4190.0
2021-07-13 11:10:00,313.18,313.22,312.83,312.86,3230.0,262.0555,262.089,261.7626,261.7877,3230.0
2021-07-13 11:20:00,312.85,312.94,312.24,312.26,10153.0,261.7794,261.8547,261.2689,261.2857,10153.0
2021-07-13 11:30:00,312.25,312.81,312.13,312.45,3889.0,261.2773,261.7459,261.1769,261.4447,3889.0
2021-07-13 11:40:00,312.35,313.08,312.35,312.82,6602.0,261.361,261.9718,261.361,261.7543,6602.0
2021-07-13 11:50:00,312.9,313.53,312.9,313.44,7272.0,261.8212,262.3484,261.8212,262.273,7272.0
2021-07-13 12:00:00,313.33,313.96,313.3,313.74,20159.0,262.181,262.7082,262.1559,262.5241,20159.0
2021-07-13 12:10:00,313.63,314.12,313.62,313.87,13358.0,262.432,262.842,262.4237,262.6329,13358.0
2021-07-13 12:20:00,313.97,314.29,313.84,313.98,6606.0,262.7165,262.9843,262.6078,262.7249,6606.0
2021-07-13 12:30:00,313.98,314.22,313.53,313.53,10506.0,262.7249,262.9257,262.3484,262.3484,10506.0
2021-07-13 12:40:00,313.44,313.44,312.96,313.25,5742.0,262.273,262.273,261.8714,262.1141,5742.0
2021-07-13 12:50:00,313.12,313.79,313.12,313.41,9257.0,262.0053,262.5659,262.0053,262.2479,9257.0
2021-07-13 13:00:00,313.44,313.44,312.77,312.87,4581.0,262.273,262.273,261.7124,261.7961,4581.0
2021-07-13 13:10:00,312.82,312.82,312.53,312.69,7393.0,261.7543,261.7543,261.5116,261.6455,7393.0
2021-07-13 13:20:00,312.64,313.08,311.9,311.9,9315.0,261.6036,261.9718,260.9844,260.9844,9315.0
2021-07-13 13:30:00,311.96,312.39,311.89,312.11,7927.0,261.0346,261.3945,260.9761,261.1602,7927.0
2021-07-13 13:40:00,311.94,312.06,311.68,311.96,5762.0,261.0179,261.1183,260.8004,261.0346,5762.0
2021-07-13 13:50:00,312.0,312.16,311.91,311.94,5983.0,261.0681,261.202,260.9928,261.0179,5983.0
2021-07-13 14:00:00,312.02,312.02,311.51,311.8,4425.0,261.0849,261.0849,260.6581,260.9008,4425.0
2021-07-13 14:10:00,311.89,312.2,311.81,311.85,3238.0,260.9761,261.2355,260.9091,260.9426,3238.0
2021-07-13 14:20:00,311.79,311.79,311.19,311.19,3549.0,260.8924,260.8924,260.3903,260.3903,3549.0
2021-07-13 14:30:00,311.27,311.34,310.91,311.07,4129.0,260.4573,260.5159,260.1561,260.2899,4129.0
2021-07-13 14:40:00,311.11,311.41,310.87,311.34,5280.0,260.3234,260.5744,260.1226,260.5159,5280.0
2021-07-13 14:50:00,311.36,311.49,311.22,311.49,4438.0,260.5326,260.6414,260.4154,260.6414,4438.0
2021-07-13 15:00:00,311.36,311.48,310.46,310.51,25619.0,260.5326,260.633,259.7795,259.8214,25619.0
2021-07-13 15:10:00,310.59,310.76,310.21,310.38,5497.0,259.8883,260.0305,259.5703,259.7126,5497.0
2021-07-13 15:20:00,310.4,310.46,309.79,310.29,8567.0,259.7293,259.7795,259.2189,259.6373,8567.0
2021-07-13 15:30:00,310.29,310.75,310.01,310.52,13924.0,259.6373,260.0222,259.403,259.8297,13924.0
2021-07-13 15:40:00,310.45,310.68,310.34,310.56,25940.0,259.7711,259.9636,259.6791,259.8632,25940.0
2021-07-13 15:50:00,310.97,310.97,310.1,310.34,35707.0,260.2063,260.2063,259.4783,259.6791,35707.0
2021-07-14 09:30:00,310.0,311.89,310.0,310.97,6478.0,259.3946,260.9761,259.3946,260.2063,6478.0
2021-07-14 09:40:00,310.97,311.04,310.45,310.54,3743.0,260.2063,260.2648,259.7711,259.8465,3743.0
2021-07-14 09:50:00,310.6,311.05,310.31,310.48,9794.0,259.8967,260.2732,259.654,259.7962,9794.0
2021-07-14 10:00:00,310.26,310.68,310.24,310.27,6621.0,259.6122,259.9636,259.5954,259.6205,6621.0
2021-07-14 10:10:00,310.34,311.22,310.09,311.13,4614.0,259.6791,260.4154,259.4699,260.3401,4614.0
2021-07-14 10:20:00,311.21,311.54,311.12,311.19,36483.0,260.4071,260.6832,260.3318,260.3903,36483.0
2021-07-14 10:30:00,311.33,313.08,311.08,312.85,52403.0,260.5075,261.9718,260.2983,261.7794,52403.0
2021-07-14 10:40:00,312.99,313.44,312.75,313.16,3176.0,261.8965,262.273,261.6957,262.0388,3176.0
2021-07-14 10:50:00,313.31,313.43,313.01,313.27,2639.0,262.1643,262.2647,261.9132,262.1308,2639.0
2021-07-14 11:00:00,312.86,313.28,312.86,313.17,2341.0,261.7877,262.1392,261.7877,262.0471,2341.0
2021-07-14 11:10:00,313.28,313.47,313.27,313.31,1900.0,262.1392,262.2982,262.1308,262.1643,1900.0
2021-07-14 11:20:00,313.41,313.96,313.4,313.77,2400.0,262.2479,262.7082,262.2396,262.5492,2400.0
2021-07-14 11:30:00,313.79,313.9,313.41,313.41,1833.0,262.5659,262.658,262.2479,262.2479,1833.0
2021-07-14 11:40:00,313.61,313.83,313.36,313.49,2511.0,262.4153,262.5994,262.2061,262.3149,2511.0
2021-07-14 11:50:00,313.53,314.0,313.53,314.0,1320.0,262.3484,262.7416,262.3484,262.7416,1320.0
2021-07-14 12:00:00,314.12,314.42,314.12,314.42,1001.0,262.842,263.0931,262.842,263.0931,1001.0
2021-07-14 12:10:00,314.56,314.62,314.2,314.2,2141.0,263.2102,263.2604,262.909,262.909,2141.0
2021-07-14 12:20:00,314.23,314.55,314.22,314.42,3119.0,262.9341,263.2018,262.9257,263.0931,3119.0
2021-07-14 12:30:00,314.46,314.46,313.94,314.09,5305.0,263.1265,263.1265,262.6914,262.8169,5305.0
2021-07-14 12:40:00,314.03,314.31,313.88,314.31,4809.0,262.7667,263.001,262.6412,263.001,4809.0
2021-07-14 12:50:00,314.32,314.32,313.84,313.86,1333.0,263.0094,263.0094,262.6078,262.6245,1333.0
2021-07-14 13:00:00,313.81,313.85,313.57,313.8,2300.0,262.5826,262.6161,262.3818,262.5743,2300.0
2021-07-14 13:10:00,313.83,314.16,313.83,314.11,3324.0,262.5994,262.8755,262.5994,262.8337,3324.0
2021-07-14 13:20:00,314.04,314.15,313.95,313.98,5560.0,262.7751,262.8671,262.6998,262.7249,5560.0
2021-07-14 13:30:00,313.94,314.14,313.93,313.96,3932.0,262.6914,262.8588,262.6831,262.7082,3932.0
2021-07-14 13:40:00,313.85,313.95,313.57,313.88,5014.0,262.6161,262.6998,262.3818,262.6412,5014.0
2021-07-14 13:50:00,313.94,314.37,313.91,314.24,1818.0,262.6914,263.0512,262.6663,262.9425,1818.0
2021-07-14 14:00:00,314.3,314.64,314.28,314.5,3642.0,262.9927,263.2772,262.9759,263.16,3642.0
2021-07-14 14:10:00,314.31,314.31,314.05,314.05,4667.0,263.001,263.001,262.7835,262.7835,4667.0
2021-07-14 14:20:00,314.04,314.09,313.86,313.91,4456.0,262.7751,262.8169,262.6245,262.6663,4456.0
2021-07-14 14:30:00,313.77,313.97,313.68,313.71,4636.0,262.5492,262.7165,262.4739,262.499,4636.0
2021-07-14 14:40:00,313.75,314.07,313.69,314.04,3453.0,262.5324,262.8002,262.4822,262.7751,3453.0
2021-07-14 14:50:00,314.03,314.1,313.78,313.79,8583.0,262.7667,262.8253,262.5575,262.5659,8583.0
2021-07-14 15:00:00,313.8,314.02,313.76,313.76,20175.0,262.5743,262.7584,262.5408,262.5408,20175.0
2021-07-14 15:10:00,313.82,313.85,313.41,313.59,5598.0,262.591,262.6161,262.2479,262.3986,5598.0
2021-07-14 15:20:00,313.5,313.82,313.37,313.72,4561.0,262.3233,262.591,262.2145,262.5073,4561.0
2021-07-14 15:30:00,313.77,314.07,313.67,313.67,10367.0,262.5492,262.8002,262.4655,262.4655,10367.0
2021-07-14 15:40:00,313.67,313.89,313.43,313.59,13287.0,262.4655,262.6496,262.2647,262.3986,13287.0
2021-07-14 15:50:00,313.4,313.4,312.97,312.97,47236.0,262.2396,262.2396,261.8798,261.8798,47236.0
2021-07-15 09:30:00,313.46,314.48,313.05,313.34,7198.0,262.2898,263.1433,261.9467,262.1894,7198.0
2021-07-15 09:40:00,313.29,313.69,313.19,313.19,6918.0,262.1475,262.4822,262.0639,262.0639,6918.0
2021-07-15 09:50:00,313.26,313.83,312.91,313.83,7038.0,262.1224,262.5994,261.8296,262.5994,7038.0
2021-07-15 10:00:00,313.71,314.28,313.22,314.02,10260.0,262.499,262.9759,262.089,262.7584,10260.0
2021-07-15 10:10:00,313.96,314.05,313.54,313.84,10173.0,262.7082,262.7835,262.3567,262.6078,10173.0
2021-07-15 10:20:00,313.93,313.93,313.4,313.4,3407.0,262.6831,262.6831,262.2396,262.2396,3407.0
2021-07-15 10:30:00,313.26,313.8,313.26,313.44,14911.0,262.1224,262.5743,262.1224,262.273,14911.0
2021-07-15 10:40:00,313.42,313.42,312.85,313.12,6647.0,262.2563,262.2563,261.7794,262.0053,6647.0
2021-07-15 10:50:00,313.06,313.19,312.19,312.25,7564.0,261.9551,262.0639,261.2271,261.2773,7564.0
2021-07-15 11:00:00,312.3,312.84,312.2,312.34,12034.0,261.3191,261.771,261.2355,261.3526,12034.0
2021-07-15 11:10:00,312.34,312.42,311.74,311.97,6751.0,261.3526,261.4196,260.8506,261.043,6751.0
2021-07-15 11:20:00,312.05,312.33,311.82,312.04,7334.0,261.11,261.3442,260.9175,261.1016,7334.0
2021-07-15 11:30:00,311.98,312.06,311.85,311.85,5300.0,261.0514,261.1183,260.9426,260.9426,5300.0
2021-07-15 11:40:00,311.87,312.28,311.87,312.16,14758.0,260.9593,261.3024,260.9593,261.202,14758.0
2021-07-15 11:50:00,312.05,312.57,312.05,312.28,3982.0,261.11,261.5451,261.11,261.3024,3982.0
2021-07-15 12:00:00,312.29,312.93,312.29,312.93,4042.0,261.3108,261.8463,261.3108,261.8463,4042.0
2021-07-15 12:10:00,312.98,313.33,312.98,313.23,5581.0,261.8881,262.181,261.8881,262.0973,5581.0
2021-07-15 12:20:00,313.25,313.27,312.79,312.79,4162.0,262.1141,262.1308,261.7292,261.7292,4162.0
2021-07-15 12:30:00,312.92,313.13,312.91,313.06,6014.0,261.8379,262.0137,261.8296,261.9551,6014.0
2021-07-15 12:40:00,313.02,313.09,312.93,312.93,4520.0,261.9216,261.9802,261.8463,261.8463,4520.0
2021-07-15 12:50:00,312.85,312.92,312.78,312.86,3300.0,261.7794,261.8379,261.7208,261.7877,3300.0
2021-07-15 13:00:00,312.89,313.34,312.89,313.32,6393.0,261.8128,262.1894,261.8128,262.1726,6393.0
2021-07-15 13:10:00,313.38,313.63,313.38,313.39,5004.0,262.2228,262.432,262.2228,262.2312,5004.0
2021-07-15 13:20:00,313.43,313.89,313.23,313.87,14115.0,262.2647,262.6496,262.0973,262.6329,14115.0
2021-07-15 13:30:00,313.8,313.95,313.53,313.87,6683.0,262.5743,262.6998,262.3484,262.6329,6683.0
2021-07-15 13:40:00,313.87,314.44,313.86,314.04,11506.0,262.6329,263.1098,262.6245,262.7751,11506.0
2021-07-15 13:50:00,314.06,314.15,313.92,314.11,5986.0,262.7918,262.8671,262.6747,262.8337,5986.0
2021-07-15 14:00:00,314.19,314.37,313.87,314.23,4017.0,262.9006,263.0512,262.6329,262.9341,4017.0
2021-07-15 14:10:00,314.22,314.55,314.16,314.23,9894.0,262.9257,263.2018,262.8755,262.9341,9894.0
2021-07-15 14:20:00,314.32,314.39,314.07,314.38,10848.0,263.0094,263.068,262.8002,263.0596,10848.0
2021-07-15 14:30:00,314.33,314.36,313.99,314.01,4172.0,263.0178,263.0429,262.7333,262.75,4172.0
2021-07-15 14:40:00,314.0,314.12,313.85,313.96,4123.0,262.7416,262.842,262.6161,262.7082,4123.0
2021-07-15 14:50:00,313.83,313.89,313.6,313.84,5467.0,262.5994,262.6496,262.4069,262.6078,5467.0
2021-07-15 15:00:00,313.97,314.32,313.83,314.28,6845.0,262.7165,263.0094,262.5994,262.9759,6845.0
2021-07-15 15:10:00,314.27,314.49,314.17,314.32,10776.0,262.9676,263.1516,262.8839,263.0094,10776.0
2021-07-15 15:20:00,314.26,314.45,314.12,314.12,7327.0,262.9592,263.1182,262.842,262.842,7327.0
2021-07-15 15:30:00,314.12,314.4,313.75,313.84,19264.0,262.842,263.0763,262.5324,262.6078,19264.0
2021-07-15 15:40:00,313.85,314.22,313.62,313.62,18364.0,262.6161,262.9257,262.4237,262.4237,18364.0
2021-07-15 15:50:00,313.71,314.16,313.29,313.41,74694.0,262.499,262.8755,262.1475,262.2479,74694.0
2021-07-16 09:30:00,314.31,314.62,313.79,314.16,15308.0,263.001,263.2604,262.5659,262.8755,15308.0
2021-07-16 09:40:00,314.16,314.66,313.77,314.66,2872.0,262.8755,263.2939,262.5492,263.2939,2872.0
2021-07-16 09:50:00,314.56,314.56,314.04,314.04,12073.0,263.2102,263.2102,262.7751,262.7751,12073.0
2021-07-16 10:00:00,314.0,314.7,314.0,314.53,14406.0,262.7416,263.3274,262.7416,263.1851,14406.0
2021-07-16 10:10:00,314.67,314.73,314.43,314.52,7973.0,263.3023,263.3525,263.1014,263.1767,7973.0
2021-07-16 10:20:00,314.52,314.86,314.28,314.86,9377.0,263.1767,263.4612,262.9759,263.4612,9377.0
2021-07-16 10:30:00,314.94,315.62,314.94,315.35,7139.0,263.5282,264.0972,263.5282,263.8713,7139.0
2021-07-16 10:40:00,315.34,315.58,315.21,315.36,4581.0,263.8629,264.0637,263.7541,263.8796,4581.0
2021-07-16 10:50:00,315.46,315.7,314.61,314.68,5826.0,263.9633,264.1641,263.2521,263.3106,5826.0
2021-07-16 11:00:00,314.79,315.19,314.68,315.19,3530.0,263.4027,263.7374,263.3106,263.7374,3530.0
2021-07-16 11:10:00,315.17,315.19,314.9,315.09,5757.0,263.7206,263.7374,263.4947,263.6537,5757.0
2021-07-16 11:20:00,315.18,315.36,315.09,315.25,5437.0,263.729,263.8796,263.6537,263.7876,5437.0
2021-07-16 11:30:00,315.24,315.51,315.23,315.48,5468.0,263.7792,264.0051,263.7708,263.98,5468.0
2021-07-16 11:40:00,315.53,315.63,315.38,315.63,6190.0,264.0219,264.1055,263.8964,264.1055,6190.0
2021-07-16 11:50:00,315.5,315.89,315.5,315.69,2652.0,263.9968,264.3231,263.9968,264.1558,2652.0
2021-07-16 12:00:00,315.78,315.88,315.67,315.82,2560.0,264.2311,264.3147,264.139,264.2645,2560.0
2021-07-16 12:10:00,315.79,315.91,315.67,315.67,5930.0,264.2394,264.3398,264.139,264.139,5930.0
2021-07-16 12:20:00,315.72,315.72,314.92,315.47,9534.0,264.1809,264.1809,263.5114,263.9717,9534.0
2021-07-16 12:30:00,315.44,315.54,314.99,315.23,36369.0,263.9466,264.0302,263.57,263.7708,36369.0
2021-07-16 12:40:00,315.22,315.87,315.0,315.74,12081.0,263.7625,264.3064,263.5784,264.1976,12081.0
2021-07-16 12:50:00,315.73,315.93,315.7,315.7,2566.0,264.1892,264.3566,264.1641,264.1641,2566.0
2021-07-16 13:00:00,315.72,315.85,315.63,315.72,3161.0,264.1809,264.2896,264.1055,264.1809,3161.0
2021-07-16 13:10:00,315.77,315.84,315.53,315.6,4562.0,264.2227,264.2813,264.0219,264.0804,4562.0
2021-07-16 13:20:00,315.63,315.64,315.43,315.48,5120.0,264.1055,264.1139,263.9382,263.98,5120.0
2021-07-16 13:30:00,315.49,315.49,315.07,315.11,5947.0,263.9884,263.9884,263.637,263.6704,5947.0
2021-07-16 13:40:00,315.15,315.15,314.63,314.63,3863.0,263.7039,263.7039,263.2688,263.2688,3863.0
2021-07-16 13:50:00,314.74,314.87,314.65,314.66,6140.0,263.3608,263.4696,263.2855,263.2939,6140.0
2021-07-16 14:00:00,314.66,314.76,314.48,314.72,7873.0,263.2939,263.3776,263.1433,263.3441,7873.0
2021-07-16 14:10:00,314.88,315.09,314.88,314.95,2788.0,263.478,263.6537,263.478,263.5366,2788.0
2021-07-16 14:20:00,314.9,314.94,314.64,314.88,4046.0,263.4947,263.5282,263.2772,263.478,4046.0
2021-07-16 14:30:00,314.92,315.03,314.67,314.78,12346.0,263.5114,263.6035,263.3023,263.3943,12346.0
2021-07-16 14:40:00,314.8,314.9,314.58,314.72,5445.0,263.411,263.4947,263.227,263.3441,5445.0
2021-07-16 14:50:00,314.72,314.83,314.53,314.78,13026.0,263.3441,263.4361,263.1851,263.3943,13026.0
2021-07-16 15:00:00,314.84,314.95,314.56,314.6,9597.0,263.4445,263.5366,263.2102,263.2437,9597.0
2021-07-16 15:10:00,314.6,314.71,314.41,314.59,11431.0,263.2437,263.3357,263.0847,263.2353,11431.0
2021-07-16 15:20:00,314.65,314.91,314.54,314.58,11567.0,263.2855,263.5031,263.1935,263.227,11567.0
2021-07-16 15:30:00,314.59,314.82,314.43,314.81,11564.0,263.2353,263.4278,263.1014,263.4194,11564.0
2021-07-16 15:40:00,314.84,314.84,313.49,313.54,14562.0,263.4445,263.4445,262.3149,262.3567,14562.0
2021-07-16 15:50:00,313.59,314.01,313.27,314.0,46032.0,262.3986,262.75,262.1308,262.7416,46032.0
2021-07-19 09:30:00,313.14,313.56,311.92,312.75,14977.0,262.022,262.3735,261.0012,261.6957,14977.0
2021-07-19 09:40:00,313.03,313.4,311.91,312.43,54275.0,261.93,262.2396,260.9928,261.4279,54275.0
2021-07-19 09:50:00,312.2,312.22,310.68,311.37,8883.0,261.2355,261.2522,259.9636,260.541,8883.0
2021-07-19 10:00:00,311.52,311.78,310.9,311.19,7402.0,260.6665,260.884,260.1477,260.3903,7402.0
2021-07-19 10:10:00,311.19,311.29,310.36,310.82,5278.0,260.3903,260.474,259.6958,260.0807,5278.0
2021-07-19 10:20:00,310.57,311.1,310.38,310.58,29515.0,259.8716,260.315,259.7126,259.8799,29515.0
2021-07-19 10:30:00,310.62,310.62,309.38,309.97,6585.0,259.9134,259.9134,258.8758,259.3695,6585.0
2021-07-19 10:40:00,309.83,310.18,309.49,309.56,9633.0,259.2524,259.5452,258.9679,259.0264,9633.0
2021-07-19 10:50:00,309.65,310.15,309.65,309.73,6900.0,259.1017,259.5201,259.1017,259.1687,6900.0
2021-07-19 11:00:00,309.77,310.63,309.77,310.2,8686.0,259.2022,259.9218,259.2022,259.562,8686.0
2021-07-19 11:10:00,310.05,310.34,309.87,309.98,8463.0,259.4364,259.6791,259.2858,259.3779,8463.0
2021-07-19 11:20:00,309.76,310.08,309.34,309.44,7610.0,259.1938,259.4615,258.8423,258.926,7610.0
2021-07-19 11:30:00,309.53,309.66,308.85,308.98,6034.0,259.0013,259.1101,258.4323,258.5411,6034.0
2021-07-19 11:40:00,308.95,309.42,308.82,308.83,4059.0,258.516,258.9093,258.4072,258.4156,4059.0
2021-07-19 11:50:00,308.82,309.37,308.8,309.21,2867.0,258.4072,258.8674,258.3905,258.7336,2867.0
2021-07-19 12:00:00,309.07,309.16,308.35,308.36,5473.0,258.6164,258.6917,258.014,258.0223,5473.0
2021-07-19 12:10:00,308.45,308.67,308.33,308.48,5100.0,258.0976,258.2817,257.9972,258.1227,5100.0
2021-07-19 12:20:00,308.17,308.8,308.16,308.8,4587.0,257.8633,258.3905,257.855,258.3905,4587.0
2021-07-19 12:30:00,308.64,308.73,308.08,308.16,13506.0,258.2566,258.3319,257.788,257.855,13506.0
2021-07-19 12:40:00,308.22,308.22,307.71,308.02,8997.0,257.9052,257.9052,257.4784,257.7378,8997.0
2021-07-19 12:50:00,307.9,308.06,307.71,307.93,8247.0,257.6374,257.7713,257.4784,257.6625,8247.0
2021-07-19 13:00:00,307.85,307.93,307.35,307.44,6241.0,257.5956,257.6625,257.1772,257.2525,6241.0
2021-07-19 13:10:00,307.4,307.5,307.02,307.48,16450.0,257.219,257.3027,256.9011,257.286,16450.0
2021-07-19 13:20:00,307.38,307.57,306.46,306.48,5385.0,257.2023,257.3613,256.4325,256.4492,5385.0
2021-07-19 13:30:00,306.59,306.65,306.06,306.27,5984.0,256.5413,256.5915,256.0978,256.2735,5984.0
2021-07-19 13:40:00,306.16,307.0,306.16,307.0,7445.0,256.1815,256.8843,256.1815,256.8843,7445.0
2021-07-19 13:50:00,307.0,307.29,307.0,307.01,5583.0,256.8843,257.127,256.8843,256.8927,5583.0
2021-07-19 14:00:00,307.04,307.22,306.74,306.93,6497.0,256.9178,257.0684,256.6668,256.8258,6497.0
2021-07-19 14:10:00,306.98,307.21,306.92,307.2,7183.0,256.8676,257.0601,256.8174,257.0517,7183.0
2021-07-19 14:20:00,307.2,307.47,307.13,307.26,6077.0,257.0517,257.2776,256.9931,257.1019,6077.0
2021-07-19 14:30:00,307.03,307.19,306.38,306.51,5457.0,256.9094,257.0433,256.3655,256.4743,5457.0
2021-07-19 14:40:00,306.58,306.58,305.97,306.04,5390.0,256.5329,256.5329,256.0225,256.081,5390.0
2021-07-19 14:50:00,306.03,306.25,305.82,306.11,6860.0,256.0727,256.2568,255.897,256.1396,6860.0
2021-07-19 15:00:00,306.02,306.97,306.01,306.92,9995.0,256.0643,256.8592,256.0559,256.8174,9995.0
2021-07-19 15:10:00,306.94,307.02,306.52,306.53,17413.0,256.8341,256.9011,256.4827,256.4911,17413.0
2021-07-19 15:20:00,306.56,306.74,306.08,306.46,4309.0,256.5162,256.6668,256.1145,256.4325,4309.0
2021-07-19 15:30:00,306.33,307.26,306.32,307.26,7491.0,256.3237,257.1019,256.3153,257.1019,7491.0
2021-07-19 15:40:00,307.15,308.13,307.12,308.09,13806.0,257.0098,257.8299,256.9847,257.7964,13806.0
2021-07-19 15:50:00,308.08,308.81,307.87,308.52,66992.0,257.788,258.3989,257.6123,258.1562,66992.0
2021-07-20 09:30:00,310.81,312.98,310.81,312.88,16246.0,260.0724,261.8881,260.0724,261.8045,16246.0
2021-07-20 09:40:00,312.99,313.99,312.89,313.13,12504.0,261.8965,262.7333,261.8128,262.0137,12504.0
2021-07-20 09:50:00,313.14,313.14,312.26,312.69,7029.0,262.022,262.022,261.2857,261.6455,7029.0
2021-07-20 10:00:00,312.85,313.26,312.76,312.8,79212.0,261.7794,262.1224,261.7041,261.7375,79212.0
2021-07-20 10:10:00,313.04,313.1,312.06,312.44,10528.0,261.9383,261.9886,261.1183,261.4363,10528.0
2021-07-20 10:20:00,312.46,312.59,311.52,311.69,6550.0,261.453,261.5618,260.6665,260.8087,6550.0
2021-07-20 10:30:00,311.54,312.79,311.48,312.16,16943.0,260.6832,261.7292,260.633,261.202,16943.0
2021-07-20 10:40:00,312.29,312.33,311.33,311.94,5878.0,261.3108,261.3442,260.5075,261.0179,5878.0
2021-07-20 10:50:00,311.79,312.18,311.79,311.92,4709.0,260.8924,261.2187,260.8924,261.0012,4709.0
2021-07-20 11:00:00,311.89,312.76,311.81,312.72,7933.0,260.9761,261.7041,260.9091,261.6706,7933.0
2021-07-20 11:10:00,312.84,312.85,312.29,312.41,2533.0,261.771,261.7794,261.3108,261.4112,2533.0
2021-07-20 11:20:00,312.43,312.66,312.16,312.17,10848.0,261.4279,261.6204,261.202,261.2104,10848.0
2021-07-20 11:30:00,312.25,312.41,311.54,311.54,3141.0,261.2773,261.4112,260.6832,260.6832,3141.0
2021-07-20 11:40:00,311.55,311.71,311.32,311.32,3626.0,260.6916,260.8255,260.4991,260.4991,3626.0
2021-07-20 11:50:00,311.3,311.36,310.91,311.13,2550.0,260.4824,260.5326,260.1561,260.3401,2550.0
2021-07-20 12:00:00,311.23,311.89,311.19,311.82,3643.0,260.4238,260.9761,260.3903,260.9175,3643.0
2021-07-20 12:10:00,311.78,312.05,311.78,311.81,2609.0,260.884,261.11,260.884,260.9091,2609.0
2021-07-20 12:20:00,311.75,312.03,311.66,312.03,3020.0,260.8589,261.0932,260.7836,261.0932,3020.0
2021-07-20 12:30:00,312.09,312.86,312.08,312.59,3238.0,261.1434,261.7877,261.1351,261.5618,3238.0
2021-07-20 12:40:00,312.53,312.68,312.53,312.68,2390.0,261.5116,261.6371,261.5116,261.6371,2390.0
2021-07-20 12:50:00,312.7,312.96,312.54,312.96,5236.0,261.6538,261.8714,261.52,261.8714,5236.0
2021-07-20 13:00:00,313.03,313.06,312.21,312.21,8461.0,261.93,261.9551,261.2438,261.2438,8461.0
2021-07-20 13:10:00,312.08,312.08,311.56,311.56,3746.0,261.1351,261.1351,260.6999,260.6999,3746.0
2021-07-20 13:20:00,311.52,311.83,311.38,311.76,4148.0,260.6665,260.9259,260.5493,260.8673,4148.0
2021-07-20 13:30:00,311.82,312.1,311.75,312.0,3317.0,260.9175,261.1518,260.8589,261.0681,3317.0
2021-07-20 13:40:00,312.0,312.06,311.79,311.97,4382.0,261.0681,261.1183,260.8924,261.043,4382.0
2021-07-20 13:50:00,311.97,312.17,311.66,312.17,5210.0,261.043,261.2104,260.7836,261.2104,5210.0
2021-07-20 14:00:00,312.27,312.82,312.27,312.63,4812.0,261.294,261.7543,261.294,261.5953,4812.0
2021-07-20 14:10:00,312.53,312.53,311.89,311.92,10328.0,261.5116,261.5116,260.9761,261.0012,10328.0
2021-07-20 14:20:00,311.84,312.0,311.83,312.0,21350.0,260.9342,261.0681,260.9259,261.0681,21350.0
2021-07-20 14:30:00,312.0,312.07,311.86,311.92,39326.0,261.0681,261.1267,260.951,261.0012,39326.0
2021-07-20 14:40:00,311.86,312.42,311.85,312.3,12033.0,260.951,261.4196,260.9426,261.3191,12033.0
2021-07-20 14:50:00,312.56,312.61,312.0,312.46,6105.0,261.5367,261.5785,261.0681,261.453,6105.0
2021-07-20 15:00:00,312.56,312.84,312.56,312.57,4694.0,261.5367,261.771,261.5367,261.5451,4694.0
2021-07-20 15:10:00,312.56,313.11,312.52,312.85,7360.0,261.5367,261.9969,261.5032,261.7794,7360.0
2021-07-20 15:20:00,312.91,312.91,312.0,312.01,3395.0,261.8296,261.8296,261.0681,261.0765,3395.0
2021-07-20 15:30:00,311.92,312.85,311.9,312.37,12680.0,261.0012,261.7794,260.9844,261.3777,12680.0
2021-07-20 15:40:00,312.34,312.84,312.34,312.71,8484.0,261.3526,261.771,261.3526,261.6622,8484.0
2021-07-20 15:50:00,312.69,312.7,311.96,312.4,30232.0,261.6455,261.6538,261.0346,261.4028,30232.0
2021-07-21 09:30:00,311.39,311.97,309.84,310.29,10174.0,260.5577,261.043,259.2607,259.6373,10174.0
2021-07-21 09:40:00,310.45,310.5,309.47,310.0,4911.0,259.7711,259.813,258.9511,259.3946,4911.0
2021-07-21 09:50:00,310.0,310.16,309.62,310.11,7974.0,259.3946,259.5285,259.0766,259.4866,7974.0
2021-07-21 10:00:00,310.15,310.29,309.8,310.18,8834.0,259.5201,259.6373,259.2273,259.5452,8834.0
2021-07-21 10:10:00,310.29,311.07,310.21,310.35,10892.0,259.6373,260.2899,259.5703,259.6875,10892.0
2021-07-21 10:20:00,310.1,310.14,309.71,310.0,6221.0,259.4783,259.5118,259.1519,259.3946,6221.0
2021-07-21 10:30:00,309.94,310.87,309.94,310.87,5601.0,259.3444,260.1226,259.3444,260.1226,5601.0
2021-07-21 10:40:00,310.87,310.93,310.49,310.78,21252.0,260.1226,260.1728,259.8046,260.0473,21252.0
2021-07-21 10:50:00,310.92,310.99,310.68,310.82,7551.0,260.1644,260.223,259.9636,260.0807,7551.0
2021-07-21 11:00:00,310.82,310.92,310.3,310.41,14596.0,260.0807,260.1644,259.6456,259.7377,14596.0
2021-07-21 11:10:00,310.29,310.39,310.0,310.03,5886.0,259.6373,259.7209,259.3946,259.4197,5886.0
2021-07-21 11:20:00,310.04,310.13,309.75,309.88,5464.0,259.4281,259.5034,259.1854,259.2942,5464.0
2021-07-21 11:30:00,309.8,310.36,309.71,309.85,10419.0,259.2273,259.6958,259.1519,259.2691,10419.0
2021-07-21 11:40:00,309.77,309.93,309.64,309.79,3235.0,259.2022,259.336,259.0934,259.2189,3235.0
2021-07-21 11:50:00,309.74,310.1,309.71,309.89,5195.0,259.177,259.4783,259.1519,259.3026,5195.0
2021-07-21 12:00:00,309.72,309.75,309.54,309.59,2407.0,259.1603,259.1854,259.0097,259.0515,2407.0
2021-07-21 12:10:00,309.71,310.16,309.69,310.08,3581.0,259.1519,259.5285,259.1352,259.4615,3581.0
2021-07-21 12:20:00,310.01,310.07,309.85,310.07,3503.0,259.403,259.4532,259.2691,259.4532,3503.0
2021-07-21 12:30:00,309.99,310.49,309.94,310.49,2113.0,259.3862,259.8046,259.3444,259.8046,2113.0
2021-07-21 12:40:00,310.53,310.53,310.22,310.35,2217.0,259.8381,259.8381,259.5787,259.6875,2217.0
2021-07-21 12:50:00,310.3,310.57,310.25,310.57,2635.0,259.6456,259.8716,259.6038,259.8716,2635.0
2021-07-21 13:00:00,310.53,310.54,310.12,310.13,3340.0,259.8381,259.8465,259.495,259.5034,3340.0
2021-07-21 13:10:00,310.23,310.59,310.23,310.46,5329.0,259.5871,259.8883,259.5871,259.7795,5329.0
2021-07-21 13:20:00,310.46,310.69,310.25,310.32,4111.0,259.7795,259.972,259.6038,259.6624,4111.0
2021-07-21 13:30:00,310.41,310.48,310.11,310.17,2357.0,259.7377,259.7962,259.4866,259.5369,2357.0
2021-07-21 13:40:00,310.12,310.65,309.95,310.65,11043.0,259.495,259.9385,259.3528,259.9385,11043.0
2021-07-21 13:50:00,310.65,310.69,310.14,310.33,15127.0,259.9385,259.972,259.5118,259.6707,15127.0
2021-07-21 14:00:00,310.37,310.37,309.9,309.98,8963.0,259.7042,259.7042,259.3109,259.3779,8963.0
2021-07-21 14:10:00,309.96,309.96,309.63,309.69,5139.0,259.3611,259.3611,259.085,259.1352,5139.0
2021-07-21 14:20:00,309.77,310.06,309.76,309.96,6163.0,259.2022,259.4448,259.1938,259.3611,6163.0
2021-07-21 14:30:00,310.04,310.17,309.98,310.06,8452.0,259.4281,259.5369,259.3779,259.4448,8452.0
2021-07-21 14:40:00,310.18,310.18,309.84,309.84,8914.0,259.5452,259.5452,259.2607,259.2607,8914.0
2021-07-21 14:50:00,309.74,309.86,309.61,309.74,3542.0,259.177,259.2775,259.0683,259.177,3542.0
2021-07-21 15:00:00,309.76,310.06,309.71,310.05,10349.0,259.1938,259.4448,259.1519,259.4364,10349.0
2021-07-21 15:10:00,310.07,310.09,309.68,309.96,5704.0,259.4532,259.4699,259.1268,259.3611,5704.0
2021-07-21 15:20:00,310.0,310.09,309.7,309.75,7320.0,259.3946,259.4699,259.1436,259.1854,7320.0
2021-07-21 15:30:00,309.72,309.93,309.19,309.19,13221.0,259.1603,259.336,258.7168,258.7168,13221.0
2021-07-21 15:40:00,309.15,309.63,308.77,309.04,16861.0,258.6834,259.085,258.3654,258.5913,16861.0
2021-07-21 15:50:00,308.96,309.16,308.11,308.33,60060.0,258.5244,258.6917,257.8131,257.9972,60060.0
2021-07-22 09:30:00,307.99,308.78,307.61,308.17,8076.0,257.7127,258.3738,257.3948,257.8633,8076.0
2021-07-22 09:40:00,308.46,308.95,307.52,307.73,3020.0,258.106,258.516,257.3194,257.4952,3020.0
2021-07-22 09:50:00,307.76,308.35,307.69,308.06,6670.0,257.5203,258.014,257.4617,257.7713,6670.0
2021-07-22 10:00:00,308.1,308.43,307.74,308.21,6042.0,257.8048,258.0809,257.5035,257.8968,6042.0
2021-07-22 10:10:00,308.4,308.65,307.89,307.95,12684.0,258.0558,258.265,257.629,257.6793,12684.0
2021-07-22 10:20:00,308.01,308.53,307.97,308.22,2616.0,257.7295,258.1646,257.696,257.9052,2616.0
2021-07-22 10:30:00,308.3,308.58,308.28,308.57,13347.0,257.9721,258.2064,257.9554,258.198,13347.0
2021-07-22 10:40:00,308.65,308.69,308.23,308.4,6635.0,258.265,258.2985,257.9135,258.0558,6635.0
2021-07-22 10:50:00,308.37,309.39,308.37,309.39,3337.0,258.0307,258.8842,258.0307,258.8842,3337.0
2021-07-22 11:00:00,309.67,309.72,309.29,309.69,10022.0,259.1185,259.1603,258.8005,259.1352,10022.0
2021-07-22 11:10:00,309.67,310.02,309.56,309.95,1496.0,259.1185,259.4113,259.0264,259.3528,1496.0
2021-07-22 11:20:00,309.99,309.99,309.45,309.55,12569.0,259.3862,259.3862,258.9344,259.0181,12569.0
2021-07-22 11:30:00,309.49,309.49,308.23,308.23,3033.0,258.9679,258.9679,257.9135,257.9135,3033.0
2021-07-22 11:40:00,308.21,308.62,308.21,308.61,1764.0,257.8968,258.2399,257.8968,258.2315,1764.0
2021-07-22 11:50:00,308.45,308.67,308.44,308.67,1186.0,258.0976,258.2817,258.0893,258.2817,1186.0
2021-07-22 12:00:00,308.66,308.66,308.47,308.61,854.0,258.2734,258.2734,258.1144,258.2315,854.0
2021-07-22 12:10:00,308.7,308.7,308.46,308.46,2407.0,258.3068,258.3068,258.106,258.106,2407.0
2021-07-22 12:20:00,308.38,308.52,308.15,308.15,2405.0,258.0391,258.1562,257.8466,257.8466,2405.0
2021-07-22 12:30:00,308.2,308.32,307.89,308.28,6034.0,257.8884,257.9889,257.629,257.9554,6034.0
2021-07-22 12:40:00,308.25,308.42,307.86,307.95,3127.0,257.9303,258.0725,257.6039,257.6793,3127.0
2021-07-22 12:50:00,307.94,308.37,307.94,308.31,2961.0,257.6709,258.0307,257.6709,257.9805,2961.0
2021-07-22 13:00:00,308.27,308.41,308.01,308.13,8121.0,257.947,258.0642,257.7295,257.8299,8121.0
2021-07-22 13:10:00,308.09,308.41,307.99,308.06,17464.0,257.7964,258.0642,257.7127,257.7713,17464.0
2021-07-22 13:20:00,308.06,308.61,308.02,308.48,23472.0,257.7713,258.2315,257.7378,258.1227,23472.0
2021-07-22 13:30:00,308.48,309.16,308.45,309.14,4525.0,258.1227,258.6917,258.0976,258.675,4525.0
2021-07-22 13:40:00,309.05,309.08,308.75,308.93,4364.0,258.5997,258.6248,258.3487,258.4993,4364.0
2021-07-22 13:50:00,308.88,308.88,308.58,308.58,4510.0,258.4574,258.4574,258.2064,258.2064,4510.0
2021-07-22 14:00:00,308.59,308.96,308.44,308.82,14401.0,258.2148,258.5244,258.0893,258.4072,14401.0
2021-07-22 14:10:00,308.94,309.4,308.9,309.4,12424.0,258.5076,258.8926,258.4742,258.8926,12424.0
2021-07-22 14:20:00,309.26,309.63,309.15,309.4,7657.0,258.7754,259.085,258.6834,258.8926,7657.0
2021-07-22 14:30:00,309.38,309.92,309.26,309.8,9714.0,258.8758,259.3277,258.7754,259.2273,9714.0
2021-07-22 14:40:00,309.85,310.13,309.85,310.0,3339.0,259.2691,259.5034,259.2691,259.3946,3339.0
2021-07-22 14:50:00,310.09,310.09,309.91,309.96,4713.0,259.4699,259.4699,259.3193,259.3611,4713.0
2021-07-22 15:00:00,309.89,309.89,309.53,309.71,5193.0,259.3026,259.3026,259.0013,259.1519,5193.0
2021-07-22 15:10:00,309.75,309.76,309.46,309.6,7775.0,259.1854,259.1938,258.9428,259.0599,7775.0
2021-07-22 15:20:00,309.46,309.49,309.22,309.33,2531.0,258.9428,258.9679,258.7419,258.834,2531.0
2021-07-22 15:30:00,309.38,309.58,309.28,309.58,6447.0,258.8758,259.0432,258.7921,259.0432,6447.0
2021-07-22 15:40:00,309.61,309.71,309.47,309.51,13293.0,259.0683,259.1519,258.9511,258.9846,13293.0
2021-07-22 15:50:00,309.63,309.91,309.16,309.26,53891.0,259.085,259.3193,258.6917,258.7754,53891.0
2021-07-23 09:30:00,310.2,310.73,309.23,309.87,9075.0,259.562,260.0054,258.7503,259.2858,9075.0
2021-07-23 09:40:00,310.42,311.06,310.27,310.74,6965.0,259.746,260.2816,259.6205,260.0138,6965.0
2021-07-23 09:50:00,311.18,311.77,311.18,311.72,1300.0,260.382,260.8757,260.382,260.8338,1300.0
2021-07-23 10:00:00,311.63,312.19,311.3,312.19,3150.0,260.7585,261.2271,260.4824,261.2271,3150.0
2021-07-23 10:10:00,312.08,312.48,311.85,312.04,11356.0,261.1351,261.4698,260.9426,261.1016,11356.0
2021-07-23 10:20:00,312.07,312.36,311.76,312.15,8383.0,261.1267,261.3694,260.8673,261.1936,8383.0
2021-07-23 10:30:00,312.15,312.23,311.72,311.74,9563.0,261.1936,261.2606,260.8338,260.8506,9563.0
2021-07-23 10:40:00,311.78,312.14,311.48,312.14,5800.0,260.884,261.1853,260.633,261.1853,5800.0
2021-07-23 10:50:00,312.34,312.9,312.25,312.81,6835.0,261.3526,261.8212,261.2773,261.7459,6835.0
2021-07-23 11:00:00,312.86,313.09,312.56,312.56,10861.0,261.7877,261.9802,261.5367,261.5367,10861.0
2021-07-23 11:10:00,312.61,313.47,312.41,313.47,11073.0,261.5785,262.2982,261.4112,262.2982,11073.0
2021-07-23 11:20:00,313.48,313.69,313.38,313.47,8381.0,262.3065,262.4822,262.2228,262.2982,8381.0
2021-07-23 11:30:00,313.35,313.35,312.51,312.63,7035.0,262.1977,262.1977,261.4949,261.5953,7035.0
2021-07-23 11:40:00,312.68,312.8,312.55,312.71,3711.0,261.6371,261.7375,261.5283,261.6622,3711.0
2021-07-23 11:50:00,312.74,312.84,312.68,312.78,5841.0,261.6873,261.771,261.6371,261.7208,5841.0
2021-07-23 12:00:00,312.84,313.32,312.83,313.27,9082.0,261.771,262.1726,261.7626,262.1308,9082.0
2021-07-23 12:10:00,313.26,313.77,313.26,313.59,7224.0,262.1224,262.5492,262.1224,262.3986,7224.0
2021-07-23 12:20:00,313.59,314.0,313.54,313.54,6627.0,262.3986,262.7416,262.3567,262.3567,6627.0
2021-07-23 12:30:00,313.61,313.82,313.43,313.49,3310.0,262.4153,262.591,262.2647,262.3149,3310.0
2021-07-23 12:40:00,313.44,313.48,312.94,312.99,7259.0,262.273,262.3065,261.8547,261.8965,7259.0
2021-07-23 12:50:00,312.98,313.36,312.98,313.31,5845.0,261.8881,262.2061,261.8881,262.1643,5845.0
2021-07-23 13:00:00,313.42,313.76,313.41,313.75,4558.0,262.2563,262.5408,262.2479,262.5324,4558.0
2021-07-23 13:10:00,313.77,314.0,313.54,313.8,10848.0,262.5492,262.7416,262.3567,262.5743,10848.0
2021-07-23 13:20:00,314.05,314.32,313.91,314.0,5154.0,262.7835,263.0094,262.6663,262.7416,5154.0
2021-07-23 13:30:00,314.0,314.0,313.63,313.81,4394.0,262.7416,262.7416,262.432,262.5826,4394.0
2021-07-23 13:40:00,313.83,313.89,313.66,313.82,5055.0,262.5994,262.6496,262.4571,262.591,5055.0
2021-07-23 13:50:00,313.8,313.8,313.37,313.63,3553.0,262.5743,262.5743,262.2145,262.432,3553.0
2021-07-23 14:00:00,313.59,313.76,313.58,313.75,3326.0,262.3986,262.5408,262.3902,262.5324,3326.0
2021-07-23 14:10:00,313.77,313.87,313.57,313.87,3720.0,262.5492,262.6329,262.3818,262.6329,3720.0
2021-07-23 14:20:00,313.88,314.03,313.33,313.49,4353.0,262.6412,262.7667,262.181,262.3149,4353.0
2021-07-23 14:30:00,313.44,314.0,313.36,313.91,3342.0,262.273,262.7416,262.2061,262.6663,3342.0
2021-07-23 14:40:00,313.86,314.12,313.77,313.94,3628.0,262.6245,262.842,262.5492,262.6914,3628.0
2021-07-23 14:50:00,313.94,314.07,313.82,313.89,6829.0,262.6914,262.8002,262.591,262.6496,6829.0
2021-07-23 15:00:00,313.94,314.33,313.9,314.28,6685.0,262.6914,263.0178,262.658,262.9759,6685.0
2021-07-23 15:10:00,314.31,314.36,313.61,313.81,6812.0,263.001,263.0429,262.4153,262.5826,6812.0
2021-07-23 15:20:00,313.8,313.95,313.68,313.81,9342.0,262.5743,262.6998,262.4739,262.5826,9342.0
2021-07-23 15:30:00,313.89,313.92,313.46,313.77,9934.0,262.6496,262.6747,262.2898,262.5492,9934.0
2021-07-23 15:40:00,313.78,314.23,313.7,314.04,12225.0,262.5575,262.9341,262.4906,262.7751,12225.0
2021-07-23 15:50:00,314.13,314.28,313.65,313.9,64516.0,262.8504,262.9759,262.4488,262.658,64516.0
2021-07-26 09:30:00,312.74,313.92,312.53,313.34,9905.0,261.6873,262.6747,261.5116,262.1894,9905.0
2021-07-26 09:40:00,313.31,313.31,310.95,311.13,3364.0,262.1643,262.1643,260.1895,260.3401,3364.0
2021-07-26 09:50:00,311.05,311.8,310.66,311.77,4284.0,260.2732,260.9008,259.9469,260.8757,4284.0
2021-07-26 10:00:00,311.79,311.79,310.84,311.61,4029.0,260.8924,260.8924,260.0975,260.7418,4029.0
2021-07-26 10:10:00,311.73,311.94,311.32,311.94,6331.0,260.8422,261.0179,260.4991,261.0179,6331.0
2021-07-26 10:20:00,311.88,312.39,311.59,312.39,3045.0,260.9677,261.3945,260.725,261.3945,3045.0
2021-07-26 10:30:00,312.35,312.5,312.0,312.28,4847.0,261.361,261.4865,261.0681,261.3024,4847.0
2021-07-26 10:40:00,312.35,313.5,312.3,313.3,5092.0,261.361,262.3233,261.3191,262.1559,5092.0
2021-07-26 10:50:00,313.35,313.49,312.85,313.14,5329.0,262.1977,262.3149,261.7794,262.022,5329.0
2021-07-26 11:00:00,313.08,313.62,312.92,313.46,12033.0,261.9718,262.4237,261.8379,262.2898,12033.0
2021-07-26 11:10:00,313.41,313.69,313.39,313.44,9988.0,262.2479,262.4822,262.2312,262.273,9988.0
2021-07-26 11:20:00,313.45,313.63,313.17,313.24,5211.0,262.2814,262.432,262.0471,262.1057,5211.0
2021-07-26 11:30:00,313.23,313.6,313.22,313.53,10303.0,262.0973,262.4069,262.089,262.3484,10303.0
2021-07-26 11:40:00,313.68,313.68,313.35,313.53,9486.0,262.4739,262.4739,262.1977,262.3484,9486.0
2021-07-26 11:50:00,313.55,313.6,313.41,313.47,11910.0,262.3651,262.4069,262.2479,262.2982,11910.0
2021-07-26 12:00:00,313.43,313.76,313.22,313.46,14539.0,262.2647,262.5408,262.089,262.2898,14539.0
2021-07-26 12:10:00,313.47,313.47,312.29,312.49,3181.0,262.2982,262.2982,261.3108,261.4781,3181.0
2021-07-26 12:20:00,312.31,312.53,312.15,312.15,1400.0,261.3275,261.5116,261.1936,261.1936,1400.0
2021-07-26 12:30:00,312.05,312.56,311.99,312.55,4634.0,261.11,261.5367,261.0598,261.5283,4634.0
2021-07-26 12:40:00,312.55,312.81,312.55,312.76,1766.0,261.5283,261.7459,261.5283,261.7041,1766.0
2021-07-26 12:50:00,312.71,312.87,312.66,312.78,2482.0,261.6622,261.7961,261.6204,261.7208,2482.0
2021-07-26 13:00:00,312.68,312.7,312.41,312.7,1794.0,261.6371,261.6538,261.4112,261.6538,1794.0
2021-07-26 13:10:00,312.67,313.12,312.6,313.07,2726.0,261.6287,262.0053,261.5702,261.9634,2726.0
2021-07-26 13:20:00,312.95,313.08,312.81,312.93,4839.0,261.863,261.9718,261.7459,261.8463,4839.0
2021-07-26 13:30:00,312.98,313.08,312.87,312.99,5677.0,261.8881,261.9718,261.7961,261.8965,5677.0
2021-07-26 13:40:00,313.01,313.01,312.79,312.92,3219.0,261.9132,261.9132,261.7292,261.8379,3219.0
2021-07-26 13:50:00,312.92,313.05,312.61,312.63,3674.0,261.8379,261.9467,261.5785,261.5953,3674.0
2021-07-26 14:00:00,312.72,312.88,312.6,312.74,1852.0,261.6706,261.8045,261.5702,261.6873,1852.0
2021-07-26 14:10:00,312.61,312.68,312.46,312.49,1684.0,261.5785,261.6371,261.453,261.4781,1684.0
2021-07-26 14:20:00,312.44,312.87,312.36,312.54,4316.0,261.4363,261.7961,261.3694,261.52,4316.0
2021-07-26 14:30:00,312.56,312.74,312.54,312.65,2100.0,261.5367,261.6873,261.52,261.612,2100.0
2021-07-26 14:40:00,312.65,312.73,312.3,312.3,2080.0,261.612,261.679,261.3191,261.3191,2080.0
2021-07-26 14:50:00,312.31,312.86,312.27,312.86,4018.0,261.3275,261.7877,261.294,261.7877,4018.0
2021-07-26 15:00:00,313.03,313.03,312.55,312.8,2736.0,261.93,261.93,261.5283,261.7375,2736.0
2021-07-26 15:10:00,312.69,312.73,312.41,312.71,4482.0,261.6455,261.679,261.4112,261.6622,4482.0
2021-07-26 15:20:00,312.76,313.12,312.74,313.05,4849.0,261.7041,262.0053,261.6873,261.9467,4849.0
2021-07-26 15:30:00,313.02,313.33,312.9,312.9,6670.0,261.9216,262.181,261.8212,261.8212,6670.0
2021-07-26 15:40:00,313.02,313.34,313.02,313.22,7642.0,261.9216,262.1894,261.9216,262.089,7642.0
2021-07-26 15:50:00,313.22,314.1,313.22,313.73,63324.0,262.089,262.8253,262.089,262.5157,63324.0
2021-07-27 09:30:00,313.93,313.93,311.81,311.81,10030.0,262.6831,262.6831,260.9091,260.9091,10030.0
2021-07-27 09:40:00,312.2,312.78,311.84,312.59,7243.0,261.2355,261.7208,260.9342,261.5618,7243.0
2021-07-27 09:50:00,312.61,313.33,312.53,313.19,28780.0,261.5785,262.181,261.5116,262.0639,28780.0
2021-07-27 10:00:00,313.11,313.76,313.11,313.36,10299.0,261.9969,262.5408,261.9969,262.2061,10299.0
2021-07-27 10:10:00,313.42,313.81,313.29,313.29,5310.0,262.2563,262.5826,262.1475,262.1475,5310.0
2021-07-27 10:20:00,313.29,313.57,313.29,313.42,4711.0,262.1475,262.3818,262.1475,262.2563,4711.0
2021-07-27 10:30:00,313.62,313.81,313.09,313.57,13221.0,262.4237,262.5826,261.9802,262.3818,13221.0
2021-07-27 10:40:00,313.55,313.55,312.8,313.13,6048.0,262.3651,262.3651,261.7375,262.0137,6048.0
2021-07-27 10:50:00,313.35,313.66,312.85,313.33,5922.0,262.1977,262.4571,261.7794,262.181,5922.0
2021-07-27 11:00:00,313.28,314.22,313.24,314.22,11494.0,262.1392,262.9257,262.1057,262.9257,11494.0
2021-07-27 11:10:00,314.33,314.45,313.97,313.97,13192.0,263.0178,263.1182,262.7165,262.7165,13192.0
2021-07-27 11:20:00,314.25,314.5,314.07,314.15,13013.0,262.9508,263.16,262.8002,262.8671,13013.0
2021-07-27 11:30:00,314.09,314.7,313.75,314.7,12201.0,262.8169,263.3274,262.5324,263.3274,12201.0
2021-07-27 11:40:00,314.71,315.17,314.7,315.13,7567.0,263.3357,263.7206,263.3274,263.6872,7567.0
2021-07-27 11:50:00,315.11,315.11,314.59,314.63,7594.0,263.6704,263.6704,263.2353,263.2688,7594.0
2021-07-27 12:00:00,314.52,315.15,314.0,315.15,24450.0,263.1767,263.7039,262.7416,263.7039,24450.0
2021-07-27 12:10:00,315.04,315.04,314.35,314.37,8089.0,263.6119,263.6119,263.0345,263.0512,8089.0
2021-07-27 12:20:00,314.58,314.67,314.34,314.42,10051.0,263.227,263.3023,263.0261,263.0931,10051.0
2021-07-27 12:30:00,314.5,314.73,314.32,314.43,59966.0,263.16,263.3525,263.0094,263.1014,59966.0
2021-07-27 12:40:00,314.46,314.87,314.08,314.45,9069.0,263.1265,263.4696,262.8086,263.1182,9069.0
2021-07-27 12:50:00,314.55,314.74,314.4,314.4,5422.0,263.2018,263.3608,263.0763,263.0763,5422.0
2021-07-27 13:00:00,314.29,314.3,313.89,314.05,4904.0,262.9843,262.9927,262.6496,262.7835,4904.0
2021-07-27 13:10:00,314.06,314.24,313.9,314.21,8796.0,262.7918,262.9425,262.658,262.9174,8796.0
2021-07-27 13:20:00,314.14,314.29,313.82,314.0,5344.0,262.8588,262.9843,262.591,262.7416,5344.0
2021-07-27 13:30:00,313.9,313.9,313.45,313.73,5173.0,262.658,262.658,262.2814,262.5157,5173.0
2021-07-27 13:40:00,313.86,314.0,313.59,313.9,2481.0,262.6245,262.7416,262.3986,262.658,2481.0
2021-07-27 13:50:00,313.81,314.01,313.69,313.79,3482.0,262.5826,262.75,262.4822,262.5659,3482.0
2021-07-27 14:00:00,313.73,313.85,313.33,313.59,5363.0,262.5157,262.6161,262.181,262.3986,5363.0
2021-07-27 14:10:00,313.67,314.17,313.56,313.98,3344.0,262.4655,262.8839,262.3735,262.7249,3344.0
2021-07-27 14:20:00,313.94,314.35,313.88,314.25,2904.0,262.6914,263.0345,262.6412,262.9508,2904.0
2021-07-27 14:30:00,314.42,314.42,313.72,313.86,4191.0,263.0931,263.0931,262.5073,262.6245,4191.0
2021-07-27 14:40:00,313.85,314.1,313.83,314.05,4326.0,262.6161,262.8253,262.5994,262.7835,4326.0
2021-07-27 14:50:00,314.15,314.15,313.77,313.92,2563.0,262.8671,262.8671,262.5492,262.6747,2563.0
2021-07-27 15:00:00,313.87,314.07,313.85,313.91,2616.0,262.6329,262.8002,262.6161,262.6663,2616.0
2021-07-27 15:10:00,313.9,314.24,313.82,314.24,3426.0,262.658,262.9425,262.591,262.9425,3426.0
2021-07-27 15:20:00,314.41,314.41,313.86,314.0,6167.0,263.0847,263.0847,262.6245,262.7416,6167.0
2021-07-27 15:30:00,314.0,314.34,313.82,314.24,12160.0,262.7416,263.0261,262.591,262.9425,12160.0
2021-07-27 15:40:00,314.27,314.27,313.86,313.95,12129.0,262.9676,262.9676,262.6245,262.6998,12129.0
2021-07-27 15:50:00,314.07,314.36,313.85,313.91,53390.0,262.8002,263.0429,262.6161,262.6663,53390.0
2021-07-28 09:30:00,314.44,315.14,313.8,314.97,12850.0,263.1098,263.6955,262.5743,263.5533,12850.0
2021-07-28 09:40:00,315.17,315.8,314.63,314.77,18556.0,263.7206,264.2478,263.2688,263.3859,18556.0
2021-07-28 09:50:00,314.82,315.84,314.82,315.23,5570.0,263.4278,264.2813,263.4278,263.7708,5570.0
2021-07-28 10:00:00,315.15,315.15,314.53,314.67,3636.0,263.7039,263.7039,263.1851,263.3023,3636.0
2021-07-28 10:10:00,314.84,315.53,314.5,315.52,6772.0,263.4445,264.0219,263.16,264.0135,6772.0
2021-07-28 10:20:00,315.73,315.9,315.13,315.8,4711.0,264.1892,264.3315,263.6872,264.2478,4711.0
2021-07-28 10:30:00,315.75,315.83,314.78,314.81,7480.0,264.206,264.2729,263.3943,263.4194,7480.0
2021-07-28 10:40:00,314.94,315.01,314.19,314.2,4722.0,263.5282,263.5868,262.9006,262.909,4722.0
2021-07-28 10:50:00,313.98,314.18,313.77,313.98,5908.0,262.7249,262.8922,262.5492,262.7249,5908.0
2021-07-28 11:00:00,313.89,313.89,313.25,313.56,5836.0,262.6496,262.6496,262.1141,262.3735,5836.0
2021-07-28 11:10:00,313.56,313.57,312.5,312.61,7012.0,262.3735,262.3818,261.4865,261.5785,7012.0
2021-07-28 11:20:00,312.75,312.82,311.92,312.61,15026.0,261.6957,261.7543,261.0012,261.5785,15026.0
2021-07-28 11:30:00,312.5,312.74,312.11,312.47,4834.0,261.4865,261.6873,261.1602,261.4614,4834.0
2021-07-28 11:40:00,312.5,312.82,312.43,312.71,7838.0,261.4865,261.7543,261.4279,261.6622,7838.0
2021-07-28 11:50:00,312.71,313.01,312.5,312.63,4400.0,261.6622,261.9132,261.4865,261.5953,4400.0
2021-07-28 12:00:00,312.72,312.72,312.15,312.49,7180.0,261.6706,261.6706,261.1936,261.4781,7180.0
2021-07-28 12:10:00,312.53,312.53,312.24,312.45,8364.0,261.5116,261.5116,261.2689,261.4447,8364.0
2021-07-28 12:20:00,312.44,312.44,311.92,312.0,8717.0,261.4363,261.4363,261.0012,261.0681,8717.0
2021-07-28 12:30:00,312.02,312.24,311.89,312.15,5509.0,261.0849,261.2689,260.9761,261.1936,5509.0
2021-07-28 12:40:00,312.07,312.28,312.03,312.28,3300.0,261.1267,261.3024,261.0932,261.3024,3300.0
2021-07-28 12:50:00,312.28,313.03,312.21,313.03,7059.0,261.3024,261.93,261.2438,261.93,7059.0
2021-07-28 13:00:00,313.06,313.32,312.91,313.16,3412.0,261.9551,262.1726,261.8296,262.0388,3412.0
2021-07-28 13:10:00,313.34,313.34,312.81,312.81,2823.0,262.1894,262.1894,261.7459,261.7459,2823.0
2021-07-28 13:20:00,312.8,312.81,312.34,312.43,2100.0,261.7375,261.7459,261.3526,261.4279,2100.0
2021-07-28 13:30:00,312.45,312.59,312.21,312.34,7596.0,261.4447,261.5618,261.2438,261.3526,7596.0
2021-07-28 13:40:00,312.43,313.27,312.43,313.17,5437.0,261.4279,262.1308,261.4279,262.0471,5437.0
2021-07-28 13:50:00,313.19,313.23,313.0,313.11,6511.0,262.0639,262.0973,261.9049,261.9969,6511.0
2021-07-28 14:00:00,313.01,313.19,312.1,313.18,5128.0,261.9132,262.0639,261.1518,262.0555,5128.0
2021-07-28 14:10:00,313.63,314.01,313.46,313.46,7144.0,262.432,262.75,262.2898,262.2898,7144.0
2021-07-28 14:20:00,313.29,313.76,313.1,313.12,6530.0,262.1475,262.5408,261.9886,262.0053,6530.0
2021-07-28 14:30:00,313.22,313.22,312.48,312.94,13590.0,262.089,262.089,261.4698,261.8547,13590.0
2021-07-28 14:40:00,312.94,313.17,312.88,313.13,10859.0,261.8547,262.0471,261.8045,262.0137,10859.0
2021-07-28 14:50:00,313.14,313.71,313.08,313.47,4513.0,262.022,262.499,261.9718,262.2982,4513.0
2021-07-28 15:00:00,313.53,313.59,312.95,313.04,6946.0,262.3484,262.3986,261.863,261.9383,6946.0
2021-07-28 15:10:00,313.19,313.93,313.19,313.56,6803.0,262.0639,262.6831,262.0639,262.3735,6803.0
2021-07-28 15:20:00,313.59,313.79,313.18,313.25,13911.0,262.3986,262.5659,262.0555,262.1141,13911.0
2021-07-28 15:30:00,313.33,313.91,313.33,313.84,8318.0,262.181,262.6663,262.181,262.6078,8318.0
2021-07-28 15:40:00,313.81,314.41,313.8,313.93,12463.0,262.5826,263.0847,262.5743,262.6831,12463.0
2021-07-28 15:50:00,313.86,313.89,312.98,313.05,53024.0,262.6245,262.6496,261.8881,261.9467,53024.0
2021-07-29 09:30:00,313.29,314.2,313.29,314.07,5637.0,262.1475,262.909,262.1475,262.8002,5637.0
2021-07-29 09:40:00,314.13,314.56,313.8,313.87,3621.0,262.8504,263.2102,262.5743,262.6329,3621.0
2021-07-29 09:50:00,313.73,314.99,313.59,314.88,6361.0,262.5157,263.57,262.3986,263.478,6361.0
2021-07-29 10:00:00,314.6,314.74,313.59,313.68,7841.0,263.2437,263.3608,262.3986,262.4739,7841.0
2021-07-29 10:10:00,313.74,313.82,313.21,313.52,2104.0,262.5241,262.591,262.0806,262.34,2104.0
2021-07-29 10:20:00,313.54,314.04,313.24,314.01,2811.0,262.3567,262.7751,262.1057,262.75,2811.0
2021-07-29 10:30:00,314.03,314.04,313.35,313.83,4489.0,262.7667,262.7751,262.1977,262.5994,4489.0
2021-07-29 10:40:00,313.71,313.8,313.4,313.8,1019.0,262.499,262.5743,262.2396,262.5743,1019.0
2021-07-29 10:50:00,314.09,314.27,313.98,313.99,10390.0,262.8169,262.9676,262.7249,262.7333,10390.0
2021-07-29 11:00:00,314.04,314.13,313.88,313.98,4661.0,262.7751,262.8504,262.6412,262.7249,4661.0
2021-07-29 11:10:00,314.08,314.09,313.55,313.55,6995.0,262.8086,262.8169,262.3651,262.3651,6995.0
2021-07-29 11:20:00,313.46,313.54,312.99,313.21,3129.0,262.2898,262.3567,261.8965,262.0806,3129.0
2021-07-29 11:30:00,313.07,313.56,312.9,313.38,2712.0,261.9634,262.3735,261.8212,262.2228,2712.0
2021-07-29 11:40:00,313.19,313.27,311.61,311.73,3046.0,262.0639,262.1308,260.7418,260.8422,3046.0
2021-07-29 11:50:00,311.85,312.26,311.79,312.21,7641.0,260.9426,261.2857,260.8924,261.2438,7641.0
2021-07-29 12:00:00,311.99,312.71,311.98,312.7,3907.0,261.0598,261.6622,261.0514,261.6538,3907.0
2021-07-29 12:10:00,312.56,312.92,312.49,312.75,3826.0,261.5367,261.8379,261.4781,261.6957,3826.0
2021-07-29 12:20:00,312.89,313.07,312.83,312.94,1876.0,261.8128,261.9634,261.7626,261.8547,1876.0
2021-07-29 12:30:00,313.11,313.39,312.95,313.09,4426.0,261.9969,262.2312,261.863,261.9802,4426.0
2021-07-29 12:40:00,313.15,313.65,313.15,313.46,3160.0,262.0304,262.4488,262.0304,262.2898,3160.0
2021-07-29 12:50:00,313.45,313.74,313.25,313.32,2401.0,262.2814,262.5241,262.1141,262.1726,2401.0
2021-07-29 13:00:00,313.37,313.61,313.29,313.46,2948.0,262.2145,262.4153,262.1475,262.2898,2948.0
2021-07-29 13:10:00,313.64,313.88,313.5,313.88,3114.0,262.4404,262.6412,262.3233,262.6412,3114.0
2021-07-29 13:20:00,313.8,314.04,313.72,313.82,3536.0,262.5743,262.7751,262.5073,262.591,3536.0
2021-07-29 13:30:00,313.83,314.08,313.68,313.76,4302.0,262.5994,262.8086,262.4739,262.5408,4302.0
2021-07-29 13:40:00,313.78,313.85,313.67,313.73,2424.0,262.5575,262.6161,262.4655,262.5157,2424.0
2021-07-29 13:50:00,313.59,313.59,312.97,313.16,4951.0,262.3986,262.3986,261.8798,262.0388,4951.0
2021-07-29 14:00:00,313.22,313.27,312.77,312.77,7002.0,262.089,262.1308,261.7124,261.7124,7002.0
2021-07-29 14:10:00,312.94,313.16,312.94,312.99,3446.0,261.8547,262.0388,261.8547,261.8965,3446.0
2021-07-29 14:20:00,313.07,313.18,312.93,312.98,3502.0,261.9634,262.0555,261.8463,261.8881,3502.0
2021-07-29 14:30:00,313.05,313.05,312.71,312.92,4940.0,261.9467,261.9467,261.6622,261.8379,4940.0
2021-07-29 14:40:00,312.95,313.32,312.83,313.32,12022.0,261.863,262.1726,261.7626,262.1726,12022.0
2021-07-29 14:50:00,313.25,313.33,312.97,312.97,5978.0,262.1141,262.181,261.8798,261.8798,5978.0
2021-07-29 15:00:00,312.96,313.31,312.87,312.89,7272.0,261.8714,262.1643,261.7961,261.8128,7272.0
2021-07-29 15:10:00,312.78,312.84,312.2,312.53,5045.0,261.7208,261.771,261.2355,261.5116,5045.0
2021-07-29 15:20:00,312.49,313.12,312.49,312.95,5242.0,261.4781,262.0053,261.4781,261.863,5242.0
2021-07-29 15:30:00,313.03,313.07,312.7,312.71,5353.0,261.93,261.9634,261.6538,261.6622,5353.0
2021-07-29 15:40:00,312.68,312.74,312.23,312.23,11257.0,261.6371,261.6873,261.2606,261.2606,11257.0
2021-07-29 15:50:00,312.19,312.3,311.78,311.83,47011.0,261.2271,261.3191,260.884,260.9259,47011.0
2021-07-30 09:30:00,313.21,315.8,312.42,315.77,17791.0,262.0806,264.2478,261.4196,264.2227,17791.0
2021-07-30 09:40:00,316.2,316.95,315.16,315.61,22852.0,264.5825,265.2101,263.7123,264.0888,22852.0
2021-07-30 09:50:00,315.41,316.47,315.17,315.85,7372.0,263.9215,264.8084,263.7206,264.2896,7372.0
2021-07-30 10:00:00,315.41,315.65,314.88,315.32,7127.0,263.9215,264.1223,263.478,263.8462,7127.0
2021-07-30 10:10:00,315.4,315.6,314.82,315.57,4108.0,263.9131,264.0804,263.4278,264.0553,4108.0
2021-07-30 10:20:00,315.67,316.37,315.67,315.72,5110.0,264.139,264.7247,264.139,264.1809,5110.0
2021-07-30 10:30:00,315.85,316.14,314.94,315.1,19577.0,264.2896,264.5323,263.5282,263.6621,19577.0
2021-07-30 10:40:00,315.06,315.29,314.85,315.01,12624.0,263.6286,263.821,263.4529,263.5868,12624.0
2021-07-30 10:50:00,315.02,315.16,314.77,315.03,7244.0,263.5951,263.7123,263.3859,263.6035,7244.0
2021-07-30 11:00:00,314.94,315.51,314.69,315.51,21616.0,263.5282,264.0051,263.319,264.0051,21616.0
2021-07-30 11:10:00,315.6,315.74,315.28,315.4,12272.0,264.0804,264.1976,263.8127,263.9131,12272.0
2021-07-30 11:20:00,315.37,315.45,314.43,314.77,6648.0,263.888,263.9549,263.1014,263.3859,6648.0
2021-07-30 11:30:00,314.7,314.7,314.23,314.23,6442.0,263.3274,263.3274,262.9341,262.9341,6442.0
2021-07-30 11:40:00,314.14,314.2,313.8,313.91,6116.0,262.8588,262.909,262.5743,262.6663,6116.0
2021-07-30 11:50:00,313.82,313.82,313.26,313.27,8517.0,262.591,262.591,262.1224,262.1308,8517.0
2021-07-30 12:00:00,313.45,313.93,313.45,313.83,4572.0,262.2814,262.6831,262.2814,262.5994,4572.0
2021-07-30 12:10:00,313.82,313.82,312.84,312.84,8687.0,262.591,262.591,261.771,261.771,8687.0
2021-07-30 12:20:00,312.99,313.61,312.99,313.61,3938.0,261.8965,262.4153,261.8965,262.4153,3938.0
2021-07-30 12:30:00,313.53,313.59,313.35,313.4,5064.0,262.3484,262.3986,262.1977,262.2396,5064.0
2021-07-30 12:40:00,313.39,313.64,313.33,313.58,3965.0,262.2312,262.4404,262.181,262.3902,3965.0
2021-07-30 12:50:00,313.65,314.21,313.64,314.21,1471.0,262.4488,262.9174,262.4404,262.9174,1471.0
2021-07-30 13:00:00,314.13,314.14,313.62,313.85,7329.0,262.8504,262.8588,262.4237,262.6161,7329.0
2021-07-30 13:10:00,313.88,314.0,313.71,313.74,8481.0,262.6412,262.7416,262.499,262.5241,8481.0
2021-07-30 13:20:00,313.66,313.74,313.36,313.43,3261.0,262.4571,262.5241,262.2061,262.2647,3261.0
2021-07-30 13:30:00,313.46,313.56,312.99,313.39,11895.0,262.2898,262.3735,261.8965,262.2312,11895.0
2021-07-30 13:40:00,313.36,313.49,313.18,313.24,5152.0,262.2061,262.3149,262.0555,262.1057,5152.0
2021-07-30 13:50:00,313.2,313.24,312.51,312.51,8434.0,262.0722,262.1057,261.4949,261.4949,8434.0
2021-07-30 14:00:00,312.59,313.15,312.55,312.99,6726.0,261.5618,262.0304,261.5283,261.8965,6726.0
2021-07-30 14:10:00,312.96,313.13,312.74,312.8,6112.0,261.8714,262.0137,261.6873,261.7375,6112.0
2021-07-30 14:20:00,312.91,313.03,312.63,312.93,6362.0,261.8296,261.93,261.5953,261.8463,6362.0
2021-07-30 14:30:00,312.93,312.96,312.61,312.74,5099.0,261.8463,261.8714,261.5785,261.6873,5099.0
2021-07-30 14:40:00,312.82,313.09,312.82,313.03,4541.0,261.7543,261.9802,261.7543,261.93,4541.0
2021-07-30 14:50:00,312.88,313.0,312.78,312.94,5143.0,261.8045,261.9049,261.7208,261.8547,5143.0
2021-07-30 15:00:00,312.83,313.32,312.76,313.32,6814.0,261.7626,262.1726,261.7041,262.1726,6814.0
2021-07-30 15:10:00,313.33,313.91,313.32,313.56,7725.0,262.181,262.6663,262.1726,262.3735,7725.0
2021-07-30 15:20:00,313.54,313.66,313.18,313.58,11454.0,262.3567,262.4571,262.0555,262.3902,11454.0
2021-07-30 15:30:00,313.68,313.68,313.18,313.21,32579.0,262.4739,262.4739,262.0555,262.0806,32579.0
2021-07-30 15:40:00,313.26,313.4,312.89,313.01,22362.0,262.1224,262.2396,261.8128,261.9132,22362.0
2021-07-30 15:50:00,313.1,313.15,312.42,312.51,47357.0,261.9886,262.0304,261.4196,261.4949,47357.0
2021-08-02 09:30:00,314.06,314.77,313.0,314.31,16361.0,262.7918,263.3859,261.9049,263.001,16361.0
2021-08-02 09:40:00,314.4,315.01,313.5,313.7,15956.0,263.0763,263.5868,262.3233,262.4906,15956.0
2021-08-02 09:50:00,313.73,313.98,312.75,313.12,7297.0,262.5157,262.7249,261.6957,262.0053,7297.0
2021-08-02 10:00:00,312.74,313.39,312.65,313.34,6345.0,261.6873,262.2312,261.612,262.1894,6345.0
2021-08-02 10:10:00,313.31,313.6,312.92,313.45,3626.0,262.1643,262.4069,261.8379,262.2814,3626.0
2021-08-02 10:20:00,313.57,314.2,313.51,314.19,4287.0,262.3818,262.909,262.3316,262.9006,4287.0
2021-08-02 10:30:00,314.21,314.36,313.12,313.28,5958.0,262.9174,263.0429,262.0053,262.1392,5958.0
2021-08-02 10:40:00,313.35,313.76,313.08,313.14,6173.0,262.1977,262.5408,261.9718,262.022,6173.0
2021-08-02 10:50:00,313.07,313.19,312.77,312.91,9317.0,261.9634,262.0639,261.7124,261.8296,9317.0
2021-08-02 11:00:00,312.83,313.26,312.72,312.99,21726.0,261.7626,262.1224,261.6706,261.8965,21726.0
2021-08-02 11:10:00,313.01,313.06,312.65,312.77,12525.0,261.9132,261.9551,261.612,261.7124,12525.0
2021-08-02 11:20:00,312.66,313.3,312.61,313.3,5302.0,261.6204,262.1559,261.5785,262.1559,5302.0
2021-08-02 11:30:00,313.23,313.26,312.18,312.26,9169.0,262.0973,262.1224,261.2187,261.2857,9169.0
2021-08-02 11:40:00,312.22,312.46,312.1,312.12,17643.0,261.2522,261.453,261.1518,261.1685,17643.0
2021-08-02 11:50:00,312.1,312.26,311.94,312.0,12493.0,261.1518,261.2857,261.0179,261.0681,12493.0
2021-08-02 12:00:00,312.2,312.54,311.88,312.02,7332.0,261.2355,261.52,260.9677,261.0849,7332.0
2021-08-02 12:10:00,312.0,312.27,311.95,312.18,3635.0,261.0681,261.294,261.0263,261.2187,3635.0
2021-08-02 12:20:00,312.2,312.21,311.9,311.97,4641.0,261.2355,261.2438,260.9844,261.043,4641.0
2021-08-02 12:30:00,311.83,312.18,311.77,312.18,7769.0,260.9259,261.2187,260.8757,261.2187,7769.0
2021-08-02 12:40:00,312.09,312.43,312.0,312.38,5327.0,261.1434,261.4279,261.0681,261.3861,5327.0
2021-08-02 12:50:00,312.44,312.45,312.13,312.29,4346.0,261.4363,261.4447,261.1769,261.3108,4346.0
2021-08-02 13:00:00,312.27,312.82,312.27,312.82,5607.0,261.294,261.7543,261.294,261.7543,5607.0
2021-08-02 13:10:00,312.6,313.02,312.6,312.99,8270.0,261.5702,261.9216,261.5702,261.8965,8270.0
2021-08-02 13:20:00,312.93,313.17,312.82,312.83,6770.0,261.8463,262.0471,261.7543,261.7626,6770.0
2021-08-02 13:30:00,312.81,312.87,312.56,312.62,5252.0,261.7459,261.7961,261.5367,261.5869,5252.0
2021-08-02 13:40:00,312.58,312.68,312.44,312.56,9232.0,261.5534,261.6371,261.4363,261.5367,9232.0
2021-08-02 13:50:00,312.55,312.55,311.59,311.61,13527.0,261.5283,261.5283,260.725,260.7418,13527.0
2021-08-02 14:00:00,311.64,311.9,311.58,311.74,9679.0,260.7669,260.9844,260.7167,260.8506,9679.0
2021-08-02 14:10:00,311.78,312.23,311.6,312.2,10397.0,260.884,261.2606,260.7334,261.2355,10397.0
2021-08-02 14:20:00,312.18,312.18,311.94,312.01,13863.0,261.2187,261.2187,261.0179,261.0765,13863.0
2021-08-02 14:30:00,312.04,312.07,311.89,311.96,11594.0,261.1016,261.1267,260.9761,261.0346,11594.0
2021-08-02 14:40:00,311.95,312.06,311.73,311.84,15746.0,261.0263,261.1183,260.8422,260.9342,15746.0
2021-08-02 14:50:00,311.86,312.15,311.76,312.12,27473.0,260.951,261.1936,260.8673,261.1685,27473.0
2021-08-02 15:00:00,312.11,312.12,311.56,311.67,19859.0,261.1602,261.1685,260.6999,260.792,19859.0
2021-08-02 15:10:00,311.73,311.76,311.57,311.6,7826.0,260.8422,260.8673,260.7083,260.7334,7826.0
2021-08-02 15:20:00,311.72,312.05,311.69,312.02,12202.0,260.8338,261.11,260.8087,261.0849,12202.0
2021-08-02 15:30:00,312.05,312.41,311.71,311.97,15264.0,261.11,261.4112,260.8255,261.043,15264.0
2021-08-02 15:40:00,312.03,312.03,311.22,311.51,24730.0,261.0932,261.0932,260.4154,260.6581,24730.0
2021-08-02 15:50:00,311.52,311.52,310.92,311.19,60578.0,260.6665,260.6665,260.1644,260.3903,60578.0
2021-08-03 09:30:00,311.93,313.04,310.63,311.46,22301.0,261.0095,261.9383,259.9218,260.6163,22301.0
2021-08-03 09:40:00,311.03,311.24,310.49,310.94,2901.0,260.2565,260.4322,259.8046,260.1812,2901.0
2021-08-03 09:50:00,311.19,311.36,310.9,311.29,7165.0,260.3903,260.5326,260.1477,260.474,7165.0
2021-08-03 10:00:00,311.08,311.25,310.1,310.46,17390.0,260.2983,260.4406,259.4783,259.7795,17390.0
2021-08-03 10:10:00,310.54,310.62,308.87,309.15,27877.0,259.8465,259.9134,258.4491,258.6834,27877.0
2021-08-03 10:20:00,309.2,310.0,309.13,309.22,8149.0,258.7252,259.3946,258.6666,258.7419,8149.0
2021-08-03 10:30:00,309.16,309.87,309.16,309.57,13850.0,258.6917,259.2858,258.6917,259.0348,13850.0
2021-08-03 10:40:00,309.57,309.89,309.25,309.82,11522.0,259.0348,259.3026,258.767,259.244,11522.0
2021-08-03 10:50:00,309.89,310.95,309.89,310.79,8557.0,259.3026,260.1895,259.3026,260.0556,8557.0
2021-08-03 11:00:00,310.78,310.78,308.98,309.0,14751.0,260.0473,260.0473,258.5411,258.5578,14751.0
2021-08-03 11:10:00,308.98,309.2,308.74,309.08,10594.0,258.5411,258.7252,258.3403,258.6248,10594.0
2021-08-03 11:20:00,309.02,309.15,308.53,309.07,14045.0,258.5746,258.6834,258.1646,258.6164,14045.0
2021-08-03 11:30:00,309.12,309.21,308.92,309.05,25225.0,258.6583,258.7336,258.4909,258.5997,25225.0
2021-08-03 11:40:00,309.14,309.65,309.08,309.18,32964.0,258.675,259.1017,258.6248,258.7085,32964.0
2021-08-03 11:50:00,309.15,309.24,308.77,309.1,15098.0,258.6834,258.7587,258.3654,258.6415,15098.0
2021-08-03 12:00:00,309.1,309.39,308.82,309.05,58099.0,258.6415,258.8842,258.4072,258.5997,58099.0
2021-08-03 12:10:00,309.04,309.14,308.63,308.74,11759.0,258.5913,258.675,258.2482,258.3403,11759.0
2021-08-03 12:20:00,308.79,308.79,307.85,307.85,6684.0,258.3821,258.3821,257.5956,257.5956,6684.0
2021-08-03 12:30:00,307.81,307.81,307.22,307.38,7078.0,257.5621,257.5621,257.0684,257.2023,7078.0
2021-08-03 12:40:00,307.34,307.85,307.29,307.37,9017.0,257.1688,257.5956,257.127,257.1939,9017.0
2021-08-03 12:50:00,307.38,307.51,307.14,307.43,7725.0,257.2023,257.3111,257.0015,257.2441,7725.0
2021-08-03 13:00:00,307.49,307.67,307.38,307.62,19711.0,257.2943,257.445,257.2023,257.4031,19711.0
2021-08-03 13:10:00,307.66,308.6,307.61,308.54,10667.0,257.4366,258.2231,257.3948,258.1729,10667.0
2021-08-03 13:20:00,308.56,308.96,307.36,307.37,54348.0,258.1897,258.5244,257.1856,257.1939,54348.0
2021-08-03 13:30:00,307.4,308.3,307.37,307.97,34234.0,257.219,257.9721,257.1939,257.696,34234.0
2021-08-03 13:40:00,308.0,308.15,307.6,308.15,10592.0,257.7211,257.8466,257.3864,257.8466,10592.0
2021-08-03 13:50:00,308.3,308.65,307.94,308.48,17087.0,257.9721,258.265,257.6709,258.1227,17087.0
2021-08-03 14:00:00,308.63,308.71,307.96,308.7,24222.0,258.2482,258.3152,257.6876,258.3068,24222.0
2021-08-03 14:10:00,308.75,308.86,308.45,308.45,11290.0,258.3487,258.4407,258.0976,258.0976,11290.0
2021-08-03 14:20:00,308.47,308.49,307.69,307.95,25842.0,258.1144,258.1311,257.4617,257.6793,25842.0
2021-08-03 14:30:00,307.98,308.7,307.82,308.7,19125.0,257.7044,258.3068,257.5705,258.3068,19125.0
2021-08-03 14:40:00,308.71,309.11,308.71,309.0,12868.0,258.3152,258.6499,258.3152,258.5578,12868.0
2021-08-03 14:50:00,308.95,309.02,308.6,308.95,16617.0,258.516,258.5746,258.2231,258.516,16617.0
2021-08-03 15:00:00,309.01,309.05,307.92,307.94,49509.0,258.5662,258.5997,257.6542,257.6709,49509.0
2021-08-03 15:10:00,307.88,308.55,307.73,308.55,24405.0,257.6207,258.1813,257.4952,258.1813,24405.0
2021-08-03 15:20:00,308.64,308.87,307.73,308.01,46190.0,258.2566,258.4491,257.4952,257.7295,46190.0
2021-08-03 15:30:00,308.01,309.05,307.64,308.8,42240.0,257.7295,258.5997,257.4199,258.3905,42240.0
2021-08-03 15:40:00,308.77,309.24,308.18,309.16,43123.0,258.3654,258.7587,257.8717,258.6917,43123.0
2021-08-03 15:50:00,309.23,309.43,308.43,309.19,128831.0,258.7503,258.9177,258.0809,258.7168,128831.0
2021-08-04 09:30:00,310.7,313.62,309.0,309.65,16020.0,259.9803,262.4237,258.5578,259.1017,16020.0
2021-08-04 09:40:00,309.44,311.48,309.43,311.18,9737.0,258.926,260.633,258.9177,260.382,9737.0
2021-08-04 09:50:00,310.68,311.03,310.1,310.52,14152.0,259.9636,260.2565,259.4783,259.8297,14152.0
2021-08-04 10:00:00,310.79,311.84,310.51,310.67,19115.0,260.0556,260.9342,259.8214,259.9552,19115.0
2021-08-04 10:10:00,310.53,311.62,309.57,309.57,35497.0,259.8381,260.7502,259.0348,259.0348,35497.0
2021-08-04 10:20:00,309.79,309.79,307.29,307.75,9197.0,259.2189,259.2189,257.127,257.5119,9197.0
2021-08-04 10:30:00,307.93,309.5,307.93,308.8,12392.0,257.6625,258.9762,257.6625,258.3905,12392.0
2021-08-04 10:40:00,308.55,309.39,308.11,308.3,6974.0,258.1813,258.8842,257.8131,257.9721,6974.0
2021-08-04 10:50:00,308.45,309.01,307.35,307.35,14075.0,258.0976,258.5662,257.1772,257.1772,14075.0
2021-08-04 11:00:00,307.44,308.58,307.08,308.57,5640.0,257.2525,258.2064,256.9513,258.198,5640.0
2021-08-04 11:10:00,308.87,308.87,307.78,308.5,15949.0,258.4491,258.4491,257.537,258.1395,15949.0
2021-08-04 11:20:00,308.5,308.62,306.51,306.7,14144.0,258.1395,258.2399,256.4743,256.6333,14144.0
2021-08-04 11:30:00,306.61,307.48,306.31,307.41,21150.0,256.558,257.286,256.307,257.2274,21150.0
2021-08-04 11:40:00,307.21,307.41,306.64,306.66,8705.0,257.0601,257.2274,256.5831,256.5998,8705.0
2021-08-04 11:50:00,306.66,306.66,305.96,306.55,8714.0,256.5998,256.5998,256.0141,256.5078,8714.0
2021-08-04 12:00:00,306.57,306.74,306.26,306.26,5899.0,256.5245,256.6668,256.2651,256.2651,5899.0
2021-08-04 12:10:00,306.19,306.93,306.18,306.86,5630.0,256.2066,256.8258,256.1982,256.7672,5630.0
2021-08-04 12:20:00,306.93,306.93,304.61,304.79,10880.0,256.8258,256.8258,254.8845,255.0351,10880.0
2021-08-04 12:30:00,304.79,307.09,304.61,306.56,15739.0,255.0351,256.9596,254.8845,256.5162,15739.0
2021-08-04 12:40:00,306.72,307.03,306.04,306.2,12618.0,256.65,256.9094,256.081,256.2149,12618.0
2021-08-04 12:50:00,306.06,306.42,305.81,305.96,6769.0,256.0978,256.399,255.8886,256.0141,6769.0
2021-08-04 13:00:00,306.05,306.28,305.34,305.78,9728.0,256.0894,256.2819,255.4953,255.8635,9728.0
2021-08-04 13:10:00,305.94,306.32,305.67,306.07,13432.0,255.9974,256.3153,255.7714,256.1062,13432.0
2021-08-04 13:20:00,306.11,306.66,305.97,306.49,9268.0,256.1396,256.5998,256.0225,256.4576,9268.0
2021-08-04 13:30:00,306.49,306.49,305.83,306.06,13214.0,256.4576,256.4576,255.9053,256.0978,13214.0
2021-08-04 13:40:00,306.0,306.27,305.71,306.11,27926.0,256.0476,256.2735,255.8049,256.1396,27926.0
2021-08-04 13:50:00,306.3,306.44,305.82,306.22,11154.0,256.2986,256.4158,255.897,256.2317,11154.0
2021-08-04 14:00:00,306.28,306.4,305.94,306.03,19065.0,256.2819,256.3823,255.9974,256.0727,19065.0
2021-08-04 14:10:00,305.99,306.15,305.85,306.01,16792.0,256.0392,256.1731,255.9221,256.0559,16792.0
2021-08-04 14:20:00,305.98,306.21,305.53,305.9,18684.0,256.0308,256.2233,255.6543,255.9639,18684.0
2021-08-04 14:30:00,305.88,305.88,305.22,305.39,10703.0,255.9472,255.9472,255.3949,255.5372,10703.0
2021-08-04 14:40:00,305.42,306.73,305.32,305.86,48490.0,255.5623,256.6584,255.4786,255.9304,48490.0
2021-08-04 14:50:00,305.8,305.81,305.33,305.59,33381.0,255.8802,255.8886,255.487,255.7045,33381.0
2021-08-04 15:00:00,305.68,306.12,305.65,305.9,22629.0,255.7798,256.148,255.7547,255.9639,22629.0
2021-08-04 15:10:00,306.0,306.23,305.79,306.05,27144.0,256.0476,256.24,255.8719,256.0894,27144.0
2021-08-04 15:20:00,306.12,306.3,305.75,305.87,31716.0,256.148,256.2986,255.8384,255.9388,31716.0
2021-08-04 15:30:00,305.72,305.73,305.19,305.55,53047.0,255.8133,255.8217,255.3698,255.671,53047.0
2021-08-04 15:40:00,305.55,305.86,305.24,305.8,56894.0,255.671,255.9304,255.4116,255.8802,56894.0
2021-08-04 15:50:00,305.86,306.66,305.3,306.62,202996.0,255.9304,256.5998,255.4618,256.5664,202996.0
2021-08-05 09:30:00,307.8,308.51,307.21,308.12,10608.0,257.5537,258.1478,257.0601,257.8215,10608.0
2021-08-05 09:40:00,308.46,308.46,307.25,308.04,12230.0,258.106,258.106,257.0935,257.7546,12230.0
2021-08-05 09:50:00,308.13,308.16,307.1,307.55,30730.0,257.8299,257.855,256.968,257.3446,30730.0
2021-08-05 10:00:00,307.63,307.65,306.43,307.15,5647.0,257.4115,257.4282,256.4074,257.0098,5647.0
2021-08-05 10:10:00,307.59,307.65,306.87,306.94,10255.0,257.378,257.4282,256.7756,256.8341,10255.0
2021-08-05 10:20:00,306.99,307.17,305.95,305.95,16573.0,256.876,257.0266,256.0057,256.0057,16573.0
2021-08-05 10:30:00,306.04,306.05,305.57,305.82,15248.0,256.081,256.0894,255.6878,255.897,15248.0
2021-08-05 10:40:00,305.88,306.38,305.87,306.25,6492.0,255.9472,256.3655,255.9388,256.2568,6492.0
2021-08-05 10:50:00,306.27,306.3,305.84,305.87,11237.0,256.2735,256.2986,255.9137,255.9388,11237.0
2021-08-05 11:00:00,305.77,306.13,305.68,305.92,8378.0,255.8551,256.1564,255.7798,255.9806,8378.0
2021-08-05 11:10:00,306.17,306.17,305.06,305.68,10495.0,256.1898,256.1898,255.261,255.7798,10495.0
2021-08-05 11:20:00,305.92,305.92,305.14,305.14,40713.0,255.9806,255.9806,255.328,255.328,40713.0
2021-08-05 11:30:00,305.08,305.08,304.66,304.88,21382.0,255.2778,255.2778,254.9263,255.1104,21382.0
2021-08-05 11:40:00,304.82,305.64,304.82,305.61,12523.0,255.0602,255.7463,255.0602,255.7212,12523.0
2021-08-05 11:50:00,305.79,305.95,305.49,305.52,7414.0,255.8719,256.0057,255.6208,255.6459,7414.0
2021-08-05 12:00:00,305.65,305.87,305.6,305.67,6361.0,255.7547,255.9388,255.7129,255.7714,6361.0
2021-08-05 12:10:00,305.67,305.67,304.85,304.94,8174.0,255.7714,255.7714,255.0853,255.1606,8174.0
2021-08-05 12:20:00,304.93,305.15,304.46,304.79,13401.0,255.1522,255.3363,254.759,255.0351,13401.0
2021-08-05 12:30:00,304.77,305.05,304.63,304.75,17326.0,255.0184,255.2527,254.9012,255.0016,17326.0
2021-08-05 12:40:00,304.81,305.08,304.7,304.94,12355.0,255.0518,255.2778,254.9598,255.1606,12355.0
2021-08-05 12:50:00,304.96,305.64,304.94,305.64,9354.0,255.1774,255.7463,255.1606,255.7463,9354.0
2021-08-05 13:00:00,305.71,306.08,305.59,305.9,20220.0,255.8049,256.1145,255.7045,255.9639,20220.0
2021-08-05 13:10:00,305.84,306.12,305.73,305.73,16960.0,255.9137,256.148,255.8217,255.8217,16960.0
2021-08-05 13:20:00,305.63,305.95,305.63,305.95,7500.0,255.738,256.0057,255.738,256.0057,7500.0
2021-08-05 13:30:00,305.89,306.48,305.89,306.09,18799.0,255.9555,256.4492,255.9555,256.1229,18799.0
2021-08-05 13:40:00,306.13,306.84,305.94,306.84,20836.0,256.1564,256.7505,255.9974,256.7505,20836.0
2021-08-05 13:50:00,306.94,307.1,306.39,307.1,18467.0,256.8341,256.968,256.3739,256.968,18467.0
2021-08-05 14:00:00,307.11,307.15,306.24,306.7,13703.0,256.9764,257.0098,256.2484,256.6333,13703.0
2021-08-05 14:10:00,306.69,307.01,306.43,306.94,22528.0,256.6249,256.8927,256.4074,256.8341,22528.0
2021-08-05 14:20:00,306.95,307.2,306.58,306.6,23298.0,256.8425,257.0517,256.5329,256.5496,23298.0
2021-08-05 14:30:00,306.73,307.36,306.47,307.12,41770.0,256.6584,257.1856,256.4409,256.9847,41770.0
2021-08-05 14:40:00,307.11,307.12,306.58,306.79,19333.0,256.9764,256.9847,256.5329,256.7086,19333.0
2021-08-05 14:50:00,306.73,306.99,306.52,306.66,12021.0,256.6584,256.876,256.4827,256.5998,12021.0
2021-08-05 15:00:00,306.66,306.9,306.58,306.8,19377.0,256.5998,256.8007,256.5329,256.717,19377.0
2021-08-05 15:10:00,306.8,306.83,306.21,306.62,9586.0,256.717,256.7421,256.2233,256.5664,9586.0
2021-08-05 15:20:00,306.74,307.31,306.64,306.89,14045.0,256.6668,257.1437,256.5831,256.7923,14045.0
2021-08-05 15:30:00,307.05,307.79,306.82,307.48,44663.0,256.9262,257.5454,256.7337,257.286,44663.0
2021-08-05 15:40:00,307.48,308.14,307.44,307.64,58155.0,257.286,257.8382,257.2525,257.4199,58155.0
2021-08-05 15:50:00,307.8,308.91,307.71,308.91,84863.0,257.5537,258.4825,257.4784,258.4825,84863.0
2021-08-06 09:30:00,308.72,310.56,308.72,310.55,14970.0,258.3236,259.8632,258.3236,259.8548,14970.0
2021-08-06 09:40:00,310.85,310.94,309.76,310.2,6973.0,260.1058,260.1812,259.1938,259.562,6973.0
2021-08-06 09:50:00,310.28,310.64,309.8,310.6,18893.0,259.6289,259.9301,259.2273,259.8967,18893.0
2021-08-06 10:00:00,310.6,311.03,309.7,309.7,5143.0,259.8967,260.2565,259.1436,259.1436,5143.0
2021-08-06 10:10:00,309.57,309.6,306.95,307.06,21473.0,259.0348,259.0599,256.8425,256.9345,21473.0
2021-08-06 10:20:00,307.07,307.26,306.82,306.83,3301.0,256.9429,257.1019,256.7337,256.7421,3301.0
2021-08-06 10:30:00,306.76,307.65,306.7,307.39,4909.0,256.6835,257.4282,256.6333,257.2107,4909.0
2021-08-06 10:40:00,307.3,307.3,306.58,307.04,13239.0,257.1354,257.1354,256.5329,256.9178,13239.0
2021-08-06 10:50:00,306.98,307.95,306.98,307.3,7805.0,256.8676,257.6793,256.8676,257.1354,7805.0
2021-08-06 11:00:00,307.41,308.16,307.41,307.89,6215.0,257.2274,257.855,257.2274,257.629,6215.0
2021-08-06 11:10:00,308.17,308.47,307.46,307.71,8966.0,257.8633,258.1144,257.2692,257.4784,8966.0
2021-08-06 11:20:00,307.57,307.58,306.98,307.06,4300.0,257.3613,257.3697,256.8676,256.9345,4300.0
2021-08-06 11:30:00,307.26,307.27,306.81,307.11,6875.0,257.1019,257.1103,256.7254,256.9764,6875.0
2021-08-06 11:40:00,307.07,307.27,306.95,307.05,2340.0,256.9429,257.1103,256.8425,256.9262,2340.0
2021-08-06 11:50:00,306.97,307.07,306.51,306.51,3446.0,256.8592,256.9429,256.4743,256.4743,3446.0
2021-08-06 12:00:00,306.57,306.99,306.57,306.78,9050.0,256.5245,256.876,256.5245,256.7002,9050.0
2021-08-06 12:10:00,306.76,306.83,306.06,306.06,4948.0,256.6835,256.7421,256.0978,256.0978,4948.0
2021-08-06 12:20:00,306.08,306.2,305.87,305.94,4557.0,256.1145,256.2149,255.9388,255.9974,4557.0
2021-08-06 12:30:00,305.99,306.41,305.91,306.03,5252.0,256.0392,256.3906,255.9723,256.0727,5252.0
2021-08-06 12:40:00,305.99,306.42,305.93,306.35,4021.0,256.0392,256.399,255.989,256.3404,4021.0
2021-08-06 12:50:00,306.26,306.28,305.91,305.97,4689.0,256.2651,256.2819,255.9723,256.0225,4689.0
2021-08-06 13:00:00,305.86,306.05,305.61,305.99,3742.0,255.9304,256.0894,255.7212,256.0392,3742.0
2021-08-06 13:10:00,306.15,306.21,305.72,305.89,5090.0,256.1731,256.2233,255.8133,255.9555,5090.0
2021-08-06 13:20:00,305.77,306.59,305.77,306.45,5962.0,255.8551,256.5413,255.8551,256.4241,5962.0
2021-08-06 13:30:00,306.62,306.82,306.0,306.0,4030.0,256.5664,256.7337,256.0476,256.0476,4030.0
2021-08-06 13:40:00,305.71,305.8,305.69,305.79,1999.0,255.8049,255.8802,255.7882,255.8719,1999.0
2021-08-06 13:50:00,305.78,305.91,305.4,305.4,3356.0,255.8635,255.9723,255.5455,255.5455,3356.0
2021-08-06 14:00:00,305.45,305.7,305.25,305.28,6974.0,255.5874,255.7966,255.42,255.4451,6974.0
2021-08-06 14:10:00,305.35,305.83,305.3,305.57,4579.0,255.5037,255.9053,255.4618,255.6878,4579.0
2021-08-06 14:20:00,305.55,305.73,305.48,305.53,4364.0,255.671,255.8217,255.6125,255.6543,4364.0
2021-08-06 14:30:00,305.54,305.55,305.27,305.55,2640.0,255.6627,255.671,255.4367,255.671,2640.0
2021-08-06 14:40:00,305.52,305.61,305.48,305.48,1000.0,255.6459,255.7212,255.6125,255.6125,1000.0
2021-08-06 14:50:00,305.5,305.65,305.44,305.48,2330.0,255.6292,255.7547,255.579,255.6125,2330.0
2021-08-06 15:00:00,305.35,305.65,305.35,305.42,3599.0,255.5037,255.7547,255.5037,255.5623,3599.0
2021-08-06 15:10:00,305.55,305.62,305.34,305.62,4157.0,255.671,255.7296,255.4953,255.7296,4157.0
2021-08-06 15:20:00,305.55,305.64,305.32,305.46,4209.0,255.671,255.7463,255.4786,255.5957,4209.0
2021-08-06 15:30:00,305.33,305.71,305.29,305.29,9965.0,255.487,255.8049,255.4535,255.4535,9965.0
2021-08-06 15:40:00,305.25,305.31,304.7,305.25,11773.0,255.42,255.4702,254.9598,255.42,11773.0
2021-08-06 15:50:00,305.26,305.46,304.67,304.71,47143.0,255.4284,255.5957,254.9347,254.9682,47143.0
2021-08-09 09:30:00,304.59,305.08,304.13,304.79,10940.0,254.8678,255.2778,254.4828,255.0351,10940.0
2021-08-09 09:40:00,304.83,305.91,304.72,305.43,6591.0,255.0686,255.9723,254.9765,255.5706,6591.0
2021-08-09 09:50:00,305.43,306.1,305.1,305.83,3781.0,255.5706,256.1313,255.2945,255.9053,3781.0
2021-08-09 10:00:00,305.8,305.9,305.38,305.9,4112.0,255.8802,255.9639,255.5288,255.9639,4112.0
2021-08-09 10:10:00,305.95,306.36,305.95,306.36,2900.0,256.0057,256.3488,256.0057,256.3488,2900.0
2021-08-09 10:20:00,306.23,306.54,306.2,306.23,9556.0,256.24,256.4994,256.2149,256.24,9556.0
2021-08-09 10:30:00,306.29,307.35,306.27,307.34,6020.0,256.2902,257.1772,256.2735,257.1688,6020.0
2021-08-09 10:40:00,307.35,307.82,307.14,307.81,5010.0,257.1772,257.5705,257.0015,257.5621,5010.0
2021-08-09 10:50:00,307.9,308.16,307.11,307.14,6515.0,257.6374,257.855,256.9764,257.0015,6515.0
2021-08-09 11:00:00,307.12,307.12,306.41,306.47,3219.0,256.9847,256.9847,256.3906,256.4409,3219.0
2021-08-09 11:10:00,306.43,306.51,306.04,306.47,4340.0,256.4074,256.4743,256.081,256.4409,4340.0
2021-08-09 11:20:00,306.52,306.52,305.31,305.38,3101.0,256.4827,256.4827,255.4702,255.5288,3101.0
2021-08-09 11:30:00,305.41,306.03,305.41,306.03,4042.0,255.5539,256.0727,255.5539,256.0727,4042.0
2021-08-09 11:40:00,305.94,306.2,305.75,305.81,4340.0,255.9974,256.2149,255.8384,255.8886,4340.0
2021-08-09 11:50:00,305.93,306.29,305.93,306.26,6935.0,255.989,256.2902,255.989,256.2651,6935.0
2021-08-09 12:00:00,306.24,307.1,306.16,306.96,18137.0,256.2484,256.968,256.1815,256.8509,18137.0
2021-08-09 12:10:00,306.95,307.14,306.53,306.53,9239.0,256.8425,257.0015,256.4911,256.4911,9239.0
2021-08-09 12:20:00,306.61,307.08,306.53,307.08,8348.0,256.558,256.9513,256.4911,256.9513,8348.0
2021-08-09 12:30:00,307.08,307.17,306.81,306.97,7637.0,256.9513,257.0266,256.7254,256.8592,7637.0
2021-08-09 12:40:00,307.06,307.55,307.06,307.52,10191.0,256.9345,257.3446,256.9345,257.3194,10191.0
2021-08-09 12:50:00,307.47,307.96,307.46,307.94,6611.0,257.2776,257.6876,257.2692,257.6709,6611.0
2021-08-09 13:00:00,307.94,308.18,307.78,307.85,10022.0,257.6709,257.8717,257.537,257.5956,10022.0
2021-08-09 13:10:00,307.96,308.39,307.86,308.03,7255.0,257.6876,258.0474,257.6039,257.7462,7255.0
2021-08-09 13:20:00,308.02,308.74,308.02,308.65,12263.0,257.7378,258.3403,257.7378,258.265,12263.0
2021-08-09 13:30:00,308.5,308.93,308.42,308.67,11082.0,258.1395,258.4993,258.0725,258.2817,11082.0
2021-08-09 13:40:00,308.73,309.1,308.6,309.02,17686.0,258.3319,258.6415,258.2231,258.5746,17686.0
2021-08-09 13:50:00,308.96,309.36,308.87,308.99,11693.0,258.5244,258.8591,258.4491,258.5495,11693.0
2021-08-09 14:00:00,309.12,309.38,308.54,308.68,10005.0,258.6583,258.8758,258.1729,258.2901,10005.0
2021-08-09 14:10:00,308.65,309.48,308.65,309.33,6826.0,258.265,258.9595,258.265,258.834,6826.0
2021-08-09 14:20:00,309.39,309.87,309.0,309.81,24391.0,258.8842,259.2858,258.5578,259.2356,24391.0
2021-08-09 14:30:00,309.84,310.04,309.39,310.0,11141.0,259.2607,259.4281,258.8842,259.3946,11141.0
2021-08-09 14:40:00,310.05,310.2,309.88,309.95,9428.0,259.4364,259.562,259.2942,259.3528,9428.0
2021-08-09 14:50:00,309.94,310.05,309.78,309.79,13268.0,259.3444,259.4364,259.2105,259.2189,13268.0
2021-08-09 15:00:00,309.78,310.11,309.75,310.05,17747.0,259.2105,259.4866,259.1854,259.4364,17747.0
2021-08-09 15:10:00,310.06,310.33,309.91,310.22,14174.0,259.4448,259.6707,259.3193,259.5787,14174.0
2021-08-09 15:20:00,310.11,310.11,309.54,309.93,11240.0,259.4866,259.4866,259.0097,259.336,11240.0
2021-08-09 15:30:00,309.86,310.21,309.6,310.06,18342.0,259.2775,259.5703,259.0599,259.4448,18342.0
2021-08-09 15:40:00,310.06,310.35,309.88,310.07,24358.0,259.4448,259.6875,259.2942,259.4532,24358.0
2021-08-09 15:50:00,310.12,310.16,309.61,309.8,48424.0,259.495,259.5285,259.0683,259.2273,48424.0
2021-08-10 09:30:00,311.81,311.9,309.96,311.07,19107.0,260.9091,260.9844,259.3611,260.2899,19107.0
2021-08-10 09:40:00,311.04,312.5,310.87,312.37,9180.0,260.2648,261.4865,260.1226,261.3777,9180.0
2021-08-10 09:50:00,312.52,313.35,312.13,312.49,7878.0,261.5032,262.1977,261.1769,261.4781,7878.0
2021-08-10 10:00:00,312.42,313.67,312.36,312.54,6617.0,261.4196,262.4655,261.3694,261.52,6617.0
2021-08-10 10:10:00,312.67,313.06,311.57,313.06,8634.0,261.6287,261.9551,260.7083,261.9551,8634.0
2021-08-10 10:20:00,313.19,314.06,312.9,314.06,4503.0,262.0639,262.7918,261.8212,262.7918,4503.0
2021-08-10 10:30:00,314.08,314.86,314.08,314.26,12861.0,262.8086,263.4612,262.8086,262.9592,12861.0
2021-08-10 10:40:00,314.29,314.57,313.67,313.7,10041.0,262.9843,263.2186,262.4655,262.4906,10041.0
2021-08-10 10:50:00,313.7,314.47,313.7,314.32,9621.0,262.4906,263.1349,262.4906,263.0094,9621.0
2021-08-10 11:00:00,314.37,314.47,313.66,314.15,10948.0,263.0512,263.1349,262.4571,262.8671,10948.0
2021-08-10 11:10:00,314.35,314.43,313.77,313.86,10060.0,263.0345,263.1014,262.5492,262.6245,10060.0
2021-08-10 11:20:00,313.89,314.59,313.89,314.4,6624.0,262.6496,263.2353,262.6496,263.0763,6624.0
2021-08-10 11:30:00,314.3,314.53,313.27,313.27,7393.0,262.9927,263.1851,262.1308,262.1308,7393.0
2021-08-10 11:40:00,313.28,313.45,312.69,313.44,6476.0,262.1392,262.2814,261.6455,262.273,6476.0
2021-08-10 11:50:00,313.58,314.24,313.58,314.24,5369.0,262.3902,262.9425,262.3902,262.9425,5369.0
2021-08-10 12:00:00,314.2,314.2,313.69,313.97,10054.0,262.909,262.909,262.4822,262.7165,10054.0
2021-08-10 12:10:00,313.97,314.09,313.91,313.98,8460.0,262.7165,262.8169,262.6663,262.7249,8460.0
2021-08-10 12:20:00,313.92,314.2,313.87,314.04,8386.0,262.6747,262.909,262.6329,262.7751,8386.0
2021-08-10 12:30:00,314.0,314.07,313.8,313.98,12643.0,262.7416,262.8002,262.5743,262.7249,12643.0
2021-08-10 12:40:00,313.96,314.12,313.86,313.93,13042.0,262.7082,262.842,262.6245,262.6831,13042.0
2021-08-10 12:50:00,314.08,314.29,313.84,314.29,8703.0,262.8086,262.9843,262.6078,262.9843,8703.0
2021-08-10 13:00:00,314.29,314.29,313.91,313.92,8124.0,262.9843,262.9843,262.6663,262.6747,8124.0
2021-08-10 13:10:00,313.9,313.9,313.2,313.26,8985.0,262.658,262.658,262.0722,262.1224,8985.0
2021-08-10 13:20:00,313.3,313.38,312.99,313.18,7602.0,262.1559,262.2228,261.8965,262.0555,7602.0
2021-08-10 13:30:00,313.18,313.53,313.16,313.53,5071.0,262.0555,262.3484,262.0388,262.3484,5071.0
2021-08-10 13:40:00,313.39,313.55,312.69,312.87,40014.0,262.2312,262.3651,261.6455,261.7961,40014.0
2021-08-10 13:50:00,312.88,313.07,312.16,312.16,33984.0,261.8045,261.9634,261.202,261.202,33984.0
2021-08-10 14:00:00,311.88,312.69,311.87,312.6,10310.0,260.9677,261.6455,260.9593,261.5702,10310.0
2021-08-10 14:10:00,312.59,312.76,312.32,312.63,6860.0,261.5618,261.7041,261.3359,261.5953,6860.0
2021-08-10 14:20:00,312.57,312.62,311.93,312.35,7151.0,261.5451,261.5869,261.0095,261.361,7151.0
2021-08-10 14:30:00,312.48,312.51,311.98,312.04,14329.0,261.4698,261.4949,261.0514,261.1016,14329.0
2021-08-10 14:40:00,311.98,312.01,311.37,311.37,5119.0,261.0514,261.0765,260.541,260.541,5119.0
2021-08-10 14:50:00,311.36,311.59,311.29,311.49,3200.0,260.5326,260.725,260.474,260.6414,3200.0
2021-08-10 15:00:00,311.52,311.62,311.37,311.43,10809.0,260.6665,260.7502,260.541,260.5912,10809.0
2021-08-10 15:10:00,311.47,311.51,310.74,311.22,7126.0,260.6246,260.6581,260.0138,260.4154,7126.0
2021-08-10 15:20:00,311.33,311.39,310.65,310.65,6402.0,260.5075,260.5577,259.9385,259.9385,6402.0
2021-08-10 15:30:00,310.67,311.17,310.35,311.13,23454.0,259.9552,260.3736,259.6875,260.3401,23454.0
2021-08-10 15:40:00,311.16,311.4,311.0,311.16,19907.0,260.3652,260.5661,260.2314,260.3652,19907.0
2021-08-10 15:50:00,311.25,312.03,311.0,311.0,81921.0,260.4406,261.0932,260.2314,260.2314,81921.0
2021-08-11 09:30:00,311.65,312.49,310.36,311.46,8351.0,260.7753,261.4781,259.6958,260.6163,8351.0
2021-08-11 09:40:00,311.07,312.06,310.86,312.06,4080.0,260.2899,261.1183,260.1142,261.1183,4080.0
2021-08-11 09:50:00,311.82,312.4,311.54,312.19,7319.0,260.9175,261.4028,260.6832,261.2271,7319.0
2021-08-11 10:00:00,312.01,312.28,311.49,312.19,4884.0,261.0765,261.3024,260.6414,261.2271,4884.0
2021-08-11 10:10:00,312.3,312.76,311.92,312.65,5311.0,261.3191,261.7041,261.0012,261.612,5311.0
2021-08-11 10:20:00,312.73,313.2,312.73,313.2,4399.0,261.679,262.0722,261.679,262.0722,4399.0
2021-08-11 10:30:00,313.16,313.35,312.82,313.09,4030.0,262.0388,262.1977,261.7543,261.9802,4030.0
2021-08-11 10:40:00,313.17,313.17,312.69,312.98,7393.0,262.0471,262.0471,261.6455,261.8881,7393.0
2021-08-11 10:50:00,312.92,313.24,312.91,313.24,5623.0,261.8379,262.1057,261.8296,262.1057,5623.0
2021-08-11 11:00:00,313.19,313.73,312.74,313.04,5866.0,262.0639,262.5157,261.6873,261.9383,5866.0
2021-08-11 11:10:00,313.06,313.15,312.67,313.01,3661.0,261.9551,262.0304,261.6287,261.9132,3661.0
2021-08-11 11:20:00,312.81,312.81,312.16,312.16,2274.0,261.7459,261.7459,261.202,261.202,2274.0
2021-08-11 11:30:00,312.01,312.27,311.78,311.86,2443.0,261.0765,261.294,260.884,260.951,2443.0
2021-08-11 11:40:00,311.74,312.1,311.74,312.05,1947.0,260.8506,261.1518,260.8506,261.11,1947.0
2021-08-11 11:50:00,311.93,312.26,311.46,311.46,4180.0,261.0095,261.2857,260.6163,260.6163,4180.0
2021-08-11 12:00:00,311.71,311.82,311.15,311.21,2708.0,260.8255,260.9175,260.3569,260.4071,2708.0
2021-08-11 12:10:00,311.22,311.85,311.22,311.63,3426.0,260.4154,260.9426,260.4154,260.7585,3426.0
2021-08-11 12:20:00,311.76,311.78,311.61,311.7,2580.0,260.8673,260.884,260.7418,260.8171,2580.0
2021-08-11 12:30:00,311.71,311.71,311.28,311.28,2240.0,260.8255,260.8255,260.4657,260.4657,2240.0
2021-08-11 12:40:00,311.11,311.32,311.06,311.21,17630.0,260.3234,260.4991,260.2816,260.4071,17630.0
2021-08-11 12:50:00,311.11,311.59,311.0,311.59,3553.0,260.3234,260.725,260.2314,260.725,3553.0
2021-08-11 13:00:00,311.57,311.77,311.24,311.39,6756.0,260.7083,260.8757,260.4322,260.5577,6756.0
2021-08-11 13:10:00,311.29,311.64,311.21,311.58,3636.0,260.474,260.7669,260.4071,260.7167,3636.0
2021-08-11 13:20:00,311.66,311.74,311.42,311.55,7903.0,260.7836,260.8506,260.5828,260.6916,7903.0
2021-08-11 13:30:00,311.47,311.83,311.26,311.75,2671.0,260.6246,260.9259,260.4489,260.8589,2671.0
2021-08-11 13:40:00,311.71,312.51,311.7,312.51,2818.0,260.8255,261.4949,260.8171,261.4949,2818.0
2021-08-11 13:50:00,312.44,312.44,312.18,312.18,2162.0,261.4363,261.4363,261.2187,261.2187,2162.0
2021-08-11 14:00:00,311.98,312.45,311.98,312.3,2121.0,261.0514,261.4447,261.0514,261.3191,2121.0
2021-08-11 14:10:00,312.36,312.36,312.13,312.25,2651.0,261.3694,261.3694,261.1769,261.2773,2651.0
2021-08-11 14:20:00,312.31,312.41,312.16,312.38,8947.0,261.3275,261.4112,261.202,261.3861,8947.0
2021-08-11 14:30:00,312.26,312.41,312.16,312.31,3165.0,261.2857,261.4112,261.202,261.3275,3165.0
2021-08-11 14:40:00,312.38,312.38,311.94,312.0,2588.0,261.3861,261.3861,261.0179,261.0681,2588.0
2021-08-11 14:50:00,312.04,312.19,312.04,312.05,3070.0,261.1016,261.2271,261.1016,261.11,3070.0
2021-08-11 15:00:00,312.12,312.27,312.07,312.07,6013.0,261.1685,261.294,261.1267,261.1267,6013.0
2021-08-11 15:10:00,312.09,312.18,311.71,311.83,7824.0,261.1434,261.2187,260.8255,260.9259,7824.0
2021-08-11 15:20:00,311.89,312.03,311.71,311.78,11509.0,260.9761,261.0932,260.8255,260.884,11509.0
2021-08-11 15:30:00,311.75,311.76,311.36,311.36,10479.0,260.8589,260.8673,260.5326,260.5326,10479.0
2021-08-11 15:40:00,311.46,311.9,311.44,311.75,15862.0,260.6163,260.9844,260.5995,260.8589,15862.0
2021-08-11 15:50:00,311.59,312.02,311.38,312.0,74912.0,260.725,261.0849,260.5493,261.0681,74912.0
2021-08-12 09:30:00,313.25,313.71,311.46,312.63,10887.0,262.1141,262.499,260.6163,261.5953,10887.0
2021-08-12 09:40:00,312.53,313.62,312.36,313.16,6611.0,261.5116,262.4237,261.3694,262.0388,6611.0
2021-08-12 09:50:00,313.2,314.16,313.2,313.84,7459.0,262.0722,262.8755,262.0722,262.6078,7459.0
2021-08-12 10:00:00,313.68,314.29,313.42,314.29,1862.0,262.4739,262.9843,262.2563,262.9843,1862.0
2021-08-12 10:10:00,314.27,314.5,314.06,314.07,9247.0,262.9676,263.16,262.7918,262.8002,9247.0
2021-08-12 10:20:00,313.93,314.22,313.82,314.2,3355.0,262.6831,262.9257,262.591,262.909,3355.0
2021-08-12 10:30:00,314.13,314.64,314.09,314.44,5971.0,262.8504,263.2772,262.8169,263.1098,5971.0
2021-08-12 10:40:00,314.49,314.89,314.4,314.4,3486.0,263.1516,263.4863,263.0763,263.0763,3486.0
2021-08-12 10:50:00,314.37,314.6,314.25,314.4,16834.0,263.0512,263.2437,262.9508,263.0763,16834.0
2021-08-12 11:00:00,314.4,314.58,314.15,314.46,9834.0,263.0763,263.227,262.8671,263.1265,9834.0
2021-08-12 11:10:00,314.4,314.55,314.04,314.49,6922.0,263.0763,263.2018,262.7751,263.1516,6922.0
2021-08-12 11:20:00,314.41,314.78,314.39,314.66,4341.0,263.0847,263.3943,263.068,263.2939,4341.0
2021-08-12 11:30:00,314.63,314.74,314.38,314.38,7746.0,263.2688,263.3608,263.0596,263.0596,7746.0
2021-08-12 11:40:00,314.42,314.81,314.41,314.81,5182.0,263.0931,263.4194,263.0847,263.4194,5182.0
2021-08-12 11:50:00,314.82,314.9,314.44,314.83,4532.0,263.4278,263.4947,263.1098,263.4361,4532.0
2021-08-12 12:00:00,314.74,315.5,314.43,315.33,7418.0,263.3608,263.9968,263.1014,263.8545,7418.0
2021-08-12 12:10:00,315.45,315.45,314.91,314.91,5127.0,263.9549,263.9549,263.5031,263.5031,5127.0
2021-08-12 12:20:00,315.11,315.21,314.81,315.0,3373.0,263.6704,263.7541,263.4194,263.5784,3373.0
2021-08-12 12:30:00,315.12,315.17,314.63,314.73,5218.0,263.6788,263.7206,263.2688,263.3525,5218.0
2021-08-12 12:40:00,314.8,315.0,314.51,314.51,4590.0,263.411,263.5784,263.1684,263.1684,4590.0
2021-08-12 12:50:00,314.47,314.62,314.24,314.25,5233.0,263.1349,263.2604,262.9425,262.9508,5233.0
2021-08-12 13:00:00,314.19,314.27,313.95,314.04,6969.0,262.9006,262.9676,262.6998,262.7751,6969.0
2021-08-12 13:10:00,314.14,314.41,314.14,314.2,3867.0,262.8588,263.0847,262.8588,262.909,3867.0
2021-08-12 13:20:00,314.21,314.38,313.73,313.87,5249.0,262.9174,263.0596,262.5157,262.6329,5249.0
2021-08-12 13:30:00,313.8,313.94,313.44,313.53,4750.0,262.5743,262.6914,262.273,262.3484,4750.0
2021-08-12 13:40:00,313.55,313.63,313.19,313.54,9599.0,262.3651,262.432,262.0639,262.3567,9599.0
2021-08-12 13:50:00,313.61,313.82,313.57,313.64,6961.0,262.4153,262.591,262.3818,262.4404,6961.0
2021-08-12 14:00:00,313.59,313.8,313.5,313.5,9867.0,262.3986,262.5743,262.3233,262.3233,9867.0
2021-08-12 14:10:00,313.57,313.73,313.5,313.68,15155.0,262.3818,262.5157,262.3233,262.4739,15155.0
2021-08-12 14:20:00,313.65,313.81,313.57,313.79,4403.0,262.4488,262.5826,262.3818,262.5659,4403.0
2021-08-12 14:30:00,313.79,314.16,313.77,314.03,10106.0,262.5659,262.8755,262.5492,262.7667,10106.0
2021-08-12 14:40:00,314.12,314.24,314.0,314.09,13317.0,262.842,262.9425,262.7416,262.8169,13317.0
2021-08-12 14:50:00,314.21,314.54,314.08,314.41,9663.0,262.9174,263.1935,262.8086,263.0847,9663.0
2021-08-12 15:00:00,314.3,314.3,314.1,314.15,11762.0,262.9927,262.9927,262.8253,262.8671,11762.0
2021-08-12 15:10:00,314.14,314.45,314.09,314.37,16905.0,262.8588,263.1182,262.8169,263.0512,16905.0
2021-08-12 15:20:00,314.37,314.48,314.12,314.41,8745.0,263.0512,263.1433,262.842,263.0847,8745.0
2021-08-12 15:30:00,314.35,314.43,314.19,314.36,8959.0,263.0345,263.1014,262.9006,263.0429,8959.0
2021-08-12 15:40:00,314.37,314.72,314.35,314.63,16535.0,263.0512,263.3441,263.0345,263.2688,16535.0
2021-08-12 15:50:00,314.55,315.09,314.55,315.05,43364.0,263.2018,263.6537,263.2018,263.6202,43364.0
2021-08-13 09:30:00,315.45,315.45,314.72,314.99,4712.0,263.9549,263.9549,263.3441,263.57,4712.0
2021-08-13 09:40:00,315.03,316.28,314.86,316.04,14594.0,263.6035,264.6494,263.4612,264.4486,14594.0
2021-08-13 09:50:00,316.03,316.15,315.76,316.0,43600.0,264.4402,264.5407,264.2143,264.4151,43600.0
2021-08-13 10:00:00,315.87,315.88,314.9,314.96,5533.0,264.3064,264.3147,263.4947,263.5449,5533.0
2021-08-13 10:10:00,314.91,315.24,314.52,314.82,3361.0,263.5031,263.7792,263.1767,263.4278,3361.0
2021-08-13 10:20:00,314.8,314.8,314.11,314.19,1502.0,263.411,263.411,262.8337,262.9006,1502.0
2021-08-13 10:30:00,314.32,314.55,314.28,314.34,1502.0,263.0094,263.2018,262.9759,263.0261,1502.0
2021-08-13 10:40:00,314.26,314.38,313.73,313.73,2433.0,262.9592,263.0596,262.5157,262.5157,2433.0
2021-08-13 10:50:00,313.8,314.24,313.79,313.96,3330.0,262.5743,262.9425,262.5659,262.7082,3330.0
2021-08-13 11:00:00,313.99,313.99,313.29,313.34,2696.0,262.7333,262.7333,262.1475,262.1894,2696.0
2021-08-13 11:10:00,313.4,314.06,313.22,313.92,2392.0,262.2396,262.7918,262.089,262.6747,2392.0
2021-08-13 11:20:00,313.82,314.01,313.5,313.76,2855.0,262.591,262.75,262.3233,262.5408,2855.0
2021-08-13 11:30:00,313.83,314.13,313.51,314.0,1605.0,262.5994,262.8504,262.3316,262.7416,1605.0
2021-08-13 11:40:00,314.31,314.85,314.21,314.59,2028.0,263.001,263.4529,262.9174,263.2353,2028.0
2021-08-13 11:50:00,314.55,314.74,314.52,314.52,1000.0,263.2018,263.3608,263.1767,263.1767,1000.0
2021-08-13 12:00:00,314.46,314.46,313.82,313.82,1801.0,263.1265,263.1265,262.591,262.591,1801.0
2021-08-13 12:10:00,313.65,314.22,313.65,314.19,2439.0,262.4488,262.9257,262.4488,262.9006,2439.0
2021-08-13 12:20:00,314.34,314.57,314.18,314.51,2052.0,263.0261,263.2186,262.8922,263.1684,2052.0
2021-08-13 12:30:00,314.56,314.74,314.46,314.7,2179.0,263.2102,263.3608,263.1265,263.3274,2179.0
2021-08-13 12:40:00,314.78,314.88,314.73,314.76,3155.0,263.3943,263.478,263.3525,263.3776,3155.0
2021-08-13 12:50:00,314.8,314.8,314.0,314.42,7496.0,263.411,263.411,262.7416,263.0931,7496.0
2021-08-13 13:00:00,314.46,314.52,314.29,314.47,3175.0,263.1265,263.1767,262.9843,263.1349,3175.0
2021-08-13 13:10:00,314.57,314.72,314.35,314.43,2146.0,263.2186,263.3441,263.0345,263.1014,2146.0
2021-08-13 13:20:00,314.44,314.57,314.38,314.57,2129.0,263.1098,263.2186,263.0596,263.2186,2129.0
2021-08-13 13:30:00,314.5,314.69,314.5,314.69,2915.0,263.16,263.319,263.16,263.319,2915.0
2021-08-13 13:40:00,314.6,314.75,314.48,314.67,11869.0,263.2437,263.3692,263.1433,263.3023,11869.0
2021-08-13 13:50:00,314.52,314.63,313.93,314.07,2204.0,263.1767,263.2688,262.6831,262.8002,2204.0
2021-08-13 14:00:00,313.9,314.19,313.9,314.19,3159.0,262.658,262.9006,262.658,262.9006,3159.0
2021-08-13 14:10:00,314.08,314.64,314.08,314.5,5426.0,262.8086,263.2772,262.8086,263.16,5426.0
2021-08-13 14:20:00,314.55,314.66,314.23,314.23,4088.0,263.2018,263.2939,262.9341,262.9341,4088.0
2021-08-13 14:30:00,314.33,314.75,314.13,314.63,49100.0,263.0178,263.3692,262.8504,263.2688,49100.0
2021-08-13 14:40:00,314.53,315.11,314.53,315.11,2187.0,263.1851,263.6704,263.1851,263.6704,2187.0
2021-08-13 14:50:00,315.02,315.2,315.0,315.2,1924.0,263.5951,263.7457,263.5784,263.7457,1924.0
2021-08-13 15:00:00,315.26,315.26,314.87,314.87,4026.0,263.7959,263.7959,263.4696,263.4696,4026.0
2021-08-13 15:10:00,314.88,314.99,313.94,314.18,6935.0,263.478,263.57,262.6914,262.8922,6935.0
2021-08-13 15:20:00,314.16,314.49,314.08,314.18,3029.0,262.8755,263.1516,262.8086,262.8922,3029.0
2021-08-13 15:30:00,314.09,314.62,313.98,314.54,6313.0,262.8169,263.2604,262.7249,263.1935,6313.0
2021-08-13 15:40:00,314.57,314.99,314.5,314.87,8944.0,263.2186,263.57,263.16,263.4696,8944.0
2021-08-13 15:50:00,315.05,315.05,314.31,314.76,47035.0,263.6202,263.6202,263.001,263.3776,47035.0
2021-08-16 09:30:00,315.71,315.96,314.87,315.58,12284.0,264.1725,264.3817,263.4696,264.0637,12284.0
2021-08-16 09:40:00,315.59,316.35,315.43,316.09,5208.0,264.0721,264.708,263.9382,264.4905,5208.0
2021-08-16 09:50:00,315.79,316.28,315.39,316.28,4754.0,264.2394,264.6494,263.9047,264.6494,4754.0
2021-08-16 10:00:00,316.33,316.99,315.96,316.85,7746.0,264.6913,265.2435,264.3817,265.1264,7746.0
2021-08-16 10:10:00,316.98,317.75,316.59,317.75,6960.0,265.2352,265.8795,264.9088,265.8795,6960.0
2021-08-16 10:20:00,317.57,317.6,316.82,316.82,5865.0,265.7289,265.754,265.1013,265.1013,5865.0
2021-08-16 10:30:00,316.91,317.28,316.55,316.55,6014.0,265.1766,265.4862,264.8754,264.8754,6014.0
2021-08-16 10:40:00,316.55,316.59,316.15,316.36,5613.0,264.8754,264.9088,264.5407,264.7164,5613.0
2021-08-16 10:50:00,316.13,316.37,315.82,316.18,3100.0,264.5239,264.7247,264.2645,264.5658,3100.0
2021-08-16 11:00:00,316.16,316.49,315.67,315.79,8138.0,264.549,264.8252,264.139,264.2394,8138.0
2021-08-16 11:10:00,315.93,316.5,315.57,315.72,3780.0,264.3566,264.8335,264.0553,264.1809,3780.0
2021-08-16 11:20:00,315.82,315.98,315.51,315.8,4206.0,264.2645,264.3984,264.0051,264.2478,4206.0
2021-08-16 11:30:00,315.59,315.59,315.02,315.04,3801.0,264.0721,264.0721,263.5951,263.6119,3801.0
2021-08-16 11:40:00,314.94,315.11,314.69,314.75,3785.0,263.5282,263.6704,263.319,263.3692,3785.0
2021-08-16 11:50:00,314.51,315.04,314.15,315.04,2336.0,263.1684,263.6119,262.8671,263.6119,2336.0
2021-08-16 12:00:00,315.06,315.33,315.05,315.33,4449.0,263.6286,263.8545,263.6202,263.8545,4449.0
2021-08-16 12:10:00,315.34,315.34,315.1,315.14,5689.0,263.8629,263.8629,263.6621,263.6955,5689.0
2021-08-16 12:20:00,315.2,315.69,315.08,315.64,7303.0,263.7457,264.1558,263.6453,264.1139,7303.0
2021-08-16 12:30:00,315.64,315.85,315.6,315.85,3640.0,264.1139,264.2896,264.0804,264.2896,3640.0
2021-08-16 12:40:00,315.96,316.11,315.83,315.83,3045.0,264.3817,264.5072,264.2729,264.2729,3045.0
2021-08-16 12:50:00,315.94,315.96,315.3,315.3,2802.0,264.3649,264.3817,263.8294,263.8294,2802.0
2021-08-16 13:00:00,315.31,315.84,315.3,315.73,2436.0,263.8378,264.2813,263.8294,264.1892,2436.0
2021-08-16 13:10:00,315.78,315.83,315.31,315.31,1382.0,264.2311,264.2729,263.8378,263.8378,1382.0
2021-08-16 13:20:00,315.42,315.63,315.35,315.57,3000.0,263.9298,264.1055,263.8713,264.0553,3000.0
2021-08-16 13:30:00,315.52,315.7,315.5,315.69,3020.0,264.0135,264.1641,263.9968,264.1558,3020.0
2021-08-16 13:40:00,315.83,315.88,315.7,315.81,5613.0,264.2729,264.3147,264.1641,264.2562,5613.0
2021-08-16 13:50:00,315.9,316.24,315.84,316.24,5383.0,264.3315,264.616,264.2813,264.616,5383.0
2021-08-16 14:00:00,316.39,316.45,316.13,316.45,4327.0,264.7415,264.7917,264.5239,264.7917,4327.0
2021-08-16 14:10:00,316.47,317.26,316.42,317.15,9438.0,264.8084,265.4695,264.7666,265.3774,9438.0
2021-08-16 14:20:00,317.28,317.92,317.24,317.64,16121.0,265.4862,266.0217,265.4527,265.7874,16121.0
2021-08-16 14:30:00,317.62,317.71,317.0,317.05,12457.0,265.7707,265.846,265.2519,265.2937,12457.0
2021-08-16 14:40:00,317.07,317.29,317.0,317.17,7362.0,265.3105,265.4946,265.2519,265.3942,7362.0
2021-08-16 14:50:00,317.23,317.51,317.22,317.51,11732.0,265.4444,265.6786,265.436,265.6786,11732.0
2021-08-16 15:00:00,317.27,317.65,317.09,317.65,19377.0,265.4778,265.7958,265.3272,265.7958,19377.0
2021-08-16 15:10:00,317.61,317.79,317.4,317.67,15431.0,265.7623,265.9129,265.5866,265.8125,15431.0
2021-08-16 15:20:00,317.74,318.0,317.65,317.99,17285.0,265.8711,266.0887,265.7958,266.0803,17285.0
2021-08-16 15:30:00,318.04,318.58,318.0,318.21,22027.0,266.1221,266.574,266.0887,266.2644,22027.0
2021-08-16 15:40:00,318.0,318.48,318.0,318.17,29723.0,266.0887,266.4903,266.0887,266.2309,29723.0
2021-08-16 15:50:00,318.21,318.4,317.95,318.11,81231.0,266.2644,266.4234,266.0468,266.1807,81231.0
2021-08-17 09:30:00,317.72,317.82,316.63,317.09,6565.0,265.8544,265.938,264.9423,265.3272,6565.0
2021-08-17 09:40:00,317.09,317.5,316.87,316.98,2803.0,265.3272,265.6703,265.1431,265.2352,2803.0
2021-08-17 09:50:00,317.18,317.6,317.18,317.44,2980.0,265.4025,265.754,265.4025,265.6201,2980.0
2021-08-17 10:00:00,317.37,318.27,317.3,318.27,4965.0,265.5615,266.3146,265.5029,266.3146,4965.0
2021-08-17 10:10:00,318.12,318.32,318.0,318.09,3343.0,266.1891,266.3564,266.0887,266.164,3343.0
2021-08-17 10:20:00,318.09,318.17,317.53,317.53,2967.0,266.164,266.2309,265.6954,265.6954,2967.0
2021-08-17 10:30:00,317.81,318.66,317.71,317.73,6711.0,265.9297,266.6409,265.846,265.8627,6711.0
2021-08-17 10:40:00,317.69,317.78,317.28,317.57,4314.0,265.8293,265.9046,265.4862,265.7289,4314.0
2021-08-17 10:50:00,317.57,317.78,317.42,317.56,4976.0,265.7289,265.9046,265.6033,265.7205,4976.0
2021-08-17 11:00:00,317.76,318.29,317.67,318.16,9206.0,265.8878,266.3313,265.8125,266.2225,9206.0
2021-08-17 11:10:00,318.07,318.91,317.99,318.91,3824.0,266.1472,266.8501,266.0803,266.8501,3824.0
2021-08-17 11:20:00,318.79,318.96,318.68,318.96,6584.0,266.7497,266.8919,266.6577,266.8919,6584.0
2021-08-17 11:30:00,318.99,319.03,318.32,318.42,6528.0,266.917,266.9505,266.3564,266.4401,6528.0
2021-08-17 11:40:00,318.27,318.27,317.52,317.52,2312.0,266.3146,266.3146,265.687,265.687,2312.0
2021-08-17 11:50:00,317.27,317.27,316.65,316.66,2303.0,265.4778,265.4778,264.959,264.9674,2303.0
2021-08-17 12:00:00,316.49,316.61,316.29,316.35,3040.0,264.8252,264.9256,264.6578,264.708,3040.0
2021-08-17 12:10:00,316.33,317.28,316.33,317.23,8866.0,264.6913,265.4862,264.6913,265.4444,8866.0
2021-08-17 12:20:00,317.29,317.97,317.2,317.97,14654.0,265.4946,266.0636,265.4193,266.0636,14654.0
2021-08-17 12:30:00,317.93,318.18,317.87,318.01,28744.0,266.0301,266.2393,265.9799,266.097,28744.0
2021-08-17 12:40:00,318.0,318.12,317.81,318.0,47230.0,266.0887,266.1891,265.9297,266.0887,47230.0
2021-08-17 12:50:00,317.97,318.16,317.82,318.12,19509.0,266.0636,266.2225,265.938,266.1891,19509.0
2021-08-17 13:00:00,318.16,318.4,317.63,317.82,5104.0,266.2225,266.4234,265.7791,265.938,5104.0
2021-08-17 13:10:00,317.84,317.95,317.41,317.41,2900.0,265.9548,266.0468,265.595,265.595,2900.0
2021-08-17 13:20:00,317.4,317.55,316.93,316.98,4108.0,265.5866,265.7121,265.1933,265.2352,4108.0
2021-08-17 13:30:00,316.9,317.17,316.63,317.16,2623.0,265.1682,265.3942,264.9423,265.3858,2623.0
2021-08-17 13:40:00,317.02,317.36,317.0,317.36,3503.0,265.2686,265.5531,265.2519,265.5531,3503.0
2021-08-17 13:50:00,317.39,317.66,317.39,317.66,1878.0,265.5782,265.8042,265.5782,265.8042,1878.0
2021-08-17 14:00:00,317.7,317.94,317.7,317.89,2652.0,265.8376,266.0385,265.8376,265.9966,2652.0
2021-08-17 14:10:00,317.8,318.09,317.73,318.09,3689.0,265.9213,266.164,265.8627,266.164,3689.0
2021-08-17 14:20:00,318.1,318.15,317.72,317.72,5028.0,266.1723,266.2142,265.8544,265.8544,5028.0
2021-08-17 14:30:00,317.69,317.87,317.16,317.17,5094.0,265.8293,265.9799,265.3858,265.3942,5094.0
2021-08-17 14:40:00,317.28,317.8,317.27,317.8,2847.0,265.4862,265.9213,265.4778,265.9213,2847.0
2021-08-17 14:50:00,317.85,318.08,317.76,317.8,2813.0,265.9631,266.1556,265.8878,265.9213,2813.0
2021-08-17 15:00:00,317.78,319.17,317.69,319.13,22632.0,265.9046,267.0677,265.8293,267.0342,22632.0
2021-08-17 15:10:00,319.15,319.86,319.11,319.73,19771.0,267.0509,267.645,267.0175,267.5362,19771.0
2021-08-17 15:20:00,319.77,320.08,319.58,319.98,22783.0,267.5697,267.8291,267.4107,267.7454,22783.0
2021-08-17 15:30:00,319.99,320.11,319.48,319.53,18279.0,267.7538,267.8542,267.3271,267.3689,18279.0
2021-08-17 15:40:00,319.51,319.51,319.09,319.23,11056.0,267.3522,267.3522,267.0007,267.1179,11056.0
2021-08-17 15:50:00,319.28,319.8,319.12,319.51,47985.0,267.1597,267.5948,267.0258,267.3522,47985.0
2021-08-18 09:30:00,318.16,318.82,317.84,318.32,14110.0,266.2225,266.7748,265.9548,266.3564,14110.0
2021-08-18 09:40:00,318.25,319.86,318.12,319.48,4860.0,266.2978,267.645,266.1891,267.3271,4860.0
2021-08-18 09:50:00,319.42,319.42,318.64,319.36,4220.0,267.2769,267.2769,266.6242,267.2266,4220.0
2021-08-18 10:00:00,319.25,320.4,319.1,320.18,9249.0,267.1346,268.0969,267.0091,267.9128,9249.0
2021-08-18 10:10:00,320.43,321.0,320.27,321.0,9230.0,268.122,268.5989,267.9881,268.5989,9230.0
2021-08-18 10:20:00,321.0,321.1,320.48,320.98,5182.0,268.5989,268.6826,268.1638,268.5822,5182.0
2021-08-18 10:30:00,321.0,321.12,320.69,320.69,11167.0,268.5989,268.6993,268.3395,268.3395,11167.0
2021-08-18 10:40:00,320.59,320.69,319.65,319.73,8200.0,268.2559,268.3395,267.4693,267.5362,8200.0
2021-08-18 10:50:00,319.78,320.08,318.86,318.97,11255.0,267.5781,267.8291,266.8083,266.9003,11255.0
2021-08-18 11:00:00,319.03,319.09,318.15,318.3,8911.0,266.9505,267.0007,266.2142,266.3397,8911.0
2021-08-18 11:10:00,318.37,318.53,318.03,318.41,21083.0,266.3983,266.5321,266.1138,266.4317,21083.0
2021-08-18 11:20:00,318.35,319.06,318.33,318.93,15628.0,266.3815,266.9756,266.3648,266.8668,15628.0
2021-08-18 11:30:00,319.02,319.37,318.72,319.18,28003.0,266.9422,267.235,266.6911,267.076,28003.0
2021-08-18 11:40:00,319.18,319.28,318.27,318.35,10112.0,267.076,267.1597,266.3146,266.3815,10112.0
2021-08-18 11:50:00,318.35,318.51,318.17,318.51,3922.0,266.3815,266.5154,266.2309,266.5154,3922.0
2021-08-18 12:00:00,318.5,318.6,318.21,318.57,6724.0,266.507,266.5907,266.2644,266.5656,6724.0
2021-08-18 12:10:00,318.48,318.63,318.29,318.44,9136.0,266.4903,266.6158,266.3313,266.4568,9136.0
2021-08-18 12:20:00,318.59,318.73,318.36,318.47,5812.0,266.5823,266.6995,266.3899,266.4819,5812.0
2021-08-18 12:30:00,318.41,318.52,318.29,318.49,11863.0,266.4317,266.5238,266.3313,266.4987,11863.0
2021-08-18 12:40:00,318.48,318.89,318.44,318.88,7421.0,266.4903,266.8334,266.4568,266.825,7421.0
2021-08-18 12:50:00,318.75,319.25,318.75,319.03,10088.0,266.7162,267.1346,266.7162,266.9505,10088.0
2021-08-18 13:00:00,319.1,319.57,319.1,319.51,14445.0,267.0091,267.4024,267.0091,267.3522,14445.0
2021-08-18 13:10:00,319.57,319.81,319.53,319.75,8922.0,267.4024,267.6032,267.3689,267.553,8922.0
2021-08-18 13:20:00,319.77,319.78,319.04,319.04,7380.0,267.5697,267.5781,266.9589,266.9589,7380.0
2021-08-18 13:30:00,319.15,319.38,318.97,319.29,5737.0,267.0509,267.2434,266.9003,267.1681,5737.0
2021-08-18 13:40:00,319.24,319.63,319.23,319.52,7812.0,267.1262,267.4526,267.1179,267.3605,7812.0
2021-08-18 13:50:00,319.52,319.52,319.33,319.42,500.0,267.3605,267.3605,267.2015,267.2769,500.0
2021-08-18 14:00:00,319.39,319.91,319.28,319.44,6670.0,267.2518,267.6869,267.1597,267.2936,6670.0
2021-08-18 14:10:00,319.33,319.56,318.96,319.12,11854.0,267.2015,267.394,266.8919,267.0258,11854.0
2021-08-18 14:20:00,319.08,319.32,318.97,319.3,7768.0,266.9924,267.1932,266.9003,267.1764,7768.0
2021-08-18 14:30:00,319.19,319.3,318.93,319.29,10775.0,267.0844,267.1764,266.8668,267.1681,10775.0
2021-08-18 14:40:00,319.37,319.56,319.3,319.44,15088.0,267.235,267.394,267.1764,267.2936,15088.0
2021-08-18 14:50:00,319.45,320.25,319.44,320.25,8281.0,267.302,267.9714,267.2936,267.9714,8281.0
2021-08-18 15:00:00,320.17,320.17,319.84,320.01,6148.0,267.9044,267.9044,267.6283,267.7705,6148.0
2021-08-18 15:10:00,319.99,320.5,319.98,320.44,4341.0,267.7538,268.1806,267.7454,268.1303,4341.0
2021-08-18 15:20:00,320.33,320.63,320.27,320.31,11011.0,268.0383,268.2893,267.9881,268.0216,11011.0
2021-08-18 15:30:00,320.19,320.27,319.88,320.15,14720.0,267.9212,267.9881,267.6618,267.8877,14720.0
2021-08-18 15:40:00,320.17,320.8,320.07,320.27,33357.0,267.9044,268.4316,267.8207,267.9881,33357.0
2021-08-18 15:50:00,320.23,320.43,320.08,320.1,107425.0,267.9546,268.122,267.8291,267.8458,107425.0
2021-08-19 09:30:00,320.17,321.06,319.92,320.45,9146.0,267.9044,268.6491,267.6952,268.1387,9146.0
2021-08-19 09:40:00,320.67,321.11,320.57,320.84,1200.0,268.3228,268.691,268.2391,268.465,1200.0
2021-08-19 09:50:00,320.97,322.99,320.97,322.99,2320.0,268.5738,270.2641,268.5738,270.2641,2320.0
2021-08-19 10:00:00,323.47,323.71,322.88,322.88,5879.0,270.6657,270.8665,270.172,270.172,5879.0
2021-08-19 10:10:00,322.52,323.04,322.24,322.26,4459.0,269.8708,270.3059,269.6365,269.6532,4459.0
2021-08-19 10:20:00,322.43,323.04,322.41,322.92,2967.0,269.7955,270.3059,269.7788,270.2055,2967.0
2021-08-19 10:30:00,322.85,323.31,322.45,322.51,4839.0,270.1469,270.5318,269.8122,269.8624,4839.0
2021-08-19 10:40:00,322.6,322.71,322.17,322.42,4429.0,269.9377,270.0298,269.5779,269.7871,4429.0
2021-08-19 10:50:00,322.65,323.33,322.55,323.21,4639.0,269.9796,270.5486,269.8959,270.4482,4639.0
2021-08-19 11:00:00,323.11,323.11,321.82,322.19,15579.0,270.3645,270.3645,269.2851,269.5947,15579.0
2021-08-19 11:10:00,322.29,322.82,321.36,322.5,17063.0,269.6783,270.1218,268.9002,269.8541,17063.0
2021-08-19 11:20:00,322.59,323.21,322.29,322.6,5703.0,269.9294,270.4482,269.6783,269.9377,5703.0
2021-08-19 11:30:00,322.76,323.18,322.38,322.44,8914.0,270.0716,270.4231,269.7537,269.8039,8914.0
2021-08-19 11:40:00,322.4,323.13,322.39,322.64,6930.0,269.7704,270.3812,269.762,269.9712,6930.0
2021-08-19 11:50:00,322.83,322.98,322.44,322.76,7982.0,270.1302,270.2557,269.8039,270.0716,7982.0
2021-08-19 12:00:00,322.91,323.0,322.22,322.29,11028.0,270.1971,270.2724,269.6198,269.6783,11028.0
2021-08-19 12:10:00,322.09,322.2,321.88,322.12,7219.0,269.511,269.603,269.3353,269.5361,7219.0
2021-08-19 12:20:00,322.2,322.21,321.3,321.48,4987.0,269.603,269.6114,268.85,269.0006,4987.0
2021-08-19 12:30:00,321.52,321.79,321.51,321.79,5951.0,269.034,269.26,269.0257,269.26,5951.0
2021-08-19 12:40:00,321.84,322.07,321.84,321.9,2409.0,269.3018,269.4943,269.3018,269.352,2409.0
2021-08-19 12:50:00,321.99,322.39,321.98,322.31,6518.0,269.4273,269.762,269.419,269.6951,6518.0
2021-08-19 13:00:00,322.24,322.29,321.94,321.97,5338.0,269.6365,269.6783,269.3855,269.4106,5338.0
2021-08-19 13:10:00,322.04,322.35,321.87,322.03,7981.0,269.4692,269.7286,269.3269,269.4608,7981.0
2021-08-19 13:20:00,322.09,322.15,321.5,321.5,4047.0,269.511,269.5612,269.0173,269.0173,4047.0
2021-08-19 13:30:00,321.52,321.76,321.47,321.63,10539.0,269.034,269.2349,268.9922,269.1261,10539.0
2021-08-19 13:40:00,321.61,321.8,321.44,321.61,6368.0,269.1094,269.2683,268.9671,269.1094,6368.0
2021-08-19 13:50:00,321.62,321.62,321.39,321.41,6207.0,269.1177,269.1177,268.9253,268.942,6207.0
2021-08-19 14:00:00,321.4,321.54,321.06,321.32,9185.0,268.9336,269.0508,268.6491,268.8667,9185.0
2021-08-19 14:10:00,321.23,321.62,321.2,321.6,6931.0,268.7914,269.1177,268.7663,269.101,6931.0
2021-08-19 14:20:00,321.53,322.33,321.53,321.92,8080.0,269.0424,269.7118,269.0424,269.3687,8080.0
2021-08-19 14:30:00,321.74,321.89,321.18,321.81,12622.0,269.2181,269.3436,268.7495,269.2767,12622.0
2021-08-19 14:40:00,321.79,321.79,321.28,321.68,6063.0,269.26,269.26,268.8332,269.1679,6063.0
2021-08-19 14:50:00,321.64,322.67,321.61,322.67,6996.0,269.1345,269.9963,269.1094,269.9963,6996.0
2021-08-19 15:00:00,322.69,322.69,322.05,322.32,8994.0,270.013,270.013,269.4775,269.7034,8994.0
2021-08-19 15:10:00,322.4,322.61,322.14,322.61,3580.0,269.7704,269.9461,269.5528,269.9461,3580.0
2021-08-19 15:20:00,322.69,322.79,322.64,322.74,3128.0,270.013,270.0967,269.9712,270.0549,3128.0
2021-08-19 15:30:00,322.69,322.7,322.23,322.46,7865.0,270.013,270.0214,269.6281,269.8206,7865.0
2021-08-19 15:40:00,322.38,322.38,321.71,321.97,6702.0,269.7537,269.7537,269.193,269.4106,6702.0
2021-08-19 15:50:00,322.25,322.57,321.89,322.47,27136.0,269.6449,269.9126,269.3436,269.829,27136.0
2021-08-20 09:30:00,322.03,322.49,320.32,322.49,16266.0,269.4608,269.8457,268.0299,269.8457,16266.0
2021-08-20 09:40:00,322.69,322.69,321.68,322.19,4617.0,270.013,270.013,269.1679,269.5947,4617.0
2021-08-20 09:50:00,322.24,322.89,322.05,322.4,3711.0,269.6365,270.1804,269.4775,269.7704,3711.0
2021-08-20 10:00:00,322.36,323.45,322.36,323.45,4082.0,269.7369,270.649,269.7369,270.649,4082.0
2021-08-20 10:10:00,323.49,324.17,323.42,324.17,3909.0,270.6825,271.2514,270.6239,271.2514,3909.0
2021-08-20 10:20:00,324.3,324.4,323.71,324.31,4064.0,271.3602,271.4439,270.8665,271.3686,4064.0
2021-08-20 10:30:00,324.32,324.32,323.5,324.23,5323.0,271.377,271.377,270.6908,271.3017,5323.0
2021-08-20 10:40:00,324.47,324.47,323.6,323.78,2947.0,271.5025,271.5025,270.7745,270.9251,2947.0
2021-08-20 10:50:00,323.74,324.07,323.35,323.49,10183.0,270.8916,271.1678,270.5653,270.6825,10183.0
2021-08-20 11:00:00,323.42,323.51,323.24,323.3,3987.0,270.6239,270.6992,270.4733,270.5235,3987.0
2021-08-20 11:10:00,323.37,323.37,322.69,322.69,2234.0,270.582,270.582,270.013,270.013,2234.0
2021-08-20 11:20:00,322.66,323.38,322.54,323.12,7123.0,269.9879,270.5904,269.8875,270.3729,7123.0
2021-08-20 11:30:00,323.43,323.9,323.43,323.78,1121.0,270.6322,271.0255,270.6322,270.9251,1121.0
2021-08-20 11:40:00,323.87,324.0,323.54,323.9,1135.0,271.0004,271.1092,270.7243,271.0255,1135.0
2021-08-20 11:50:00,323.88,324.25,323.69,324.07,1605.0,271.0088,271.3184,270.8498,271.1678,1605.0
2021-08-20 12:00:00,323.97,324.11,323.94,324.05,1926.0,271.0841,271.2012,271.059,271.151,1926.0
2021-08-20 12:10:00,324.17,324.29,323.9,323.9,1721.0,271.2514,271.3519,271.0255,271.0255,1721.0
2021-08-20 12:20:00,323.86,324.13,323.86,324.13,1766.0,270.9921,271.218,270.9921,271.218,1766.0
2021-08-20 12:30:00,324.22,324.22,323.94,324.02,1004.0,271.2933,271.2933,271.059,271.1259,1004.0
2021-08-20 12:40:00,323.75,324.07,323.75,323.86,1210.0,270.9,271.1678,270.9,270.9921,1210.0
2021-08-20 12:50:00,323.82,323.87,323.69,323.87,703.0,270.9586,271.0004,270.8498,271.0004,703.0
2021-08-20 13:00:00,323.94,324.0,323.81,323.92,1143.0,271.059,271.1092,270.9502,271.0423,1143.0
2021-08-20 13:10:00,324.08,324.13,323.8,323.91,1870.0,271.1761,271.218,270.9418,271.0339,1870.0
2021-08-20 13:20:00,324.01,324.08,324.0,324.07,1507.0,271.1176,271.1761,271.1092,271.1678,1507.0
2021-08-20 13:30:00,324.08,324.46,324.08,324.33,3225.0,271.1761,271.4941,271.1761,271.3853,3225.0
2021-08-20 13:40:00,324.16,324.34,324.13,324.32,1742.0,271.2431,271.3937,271.218,271.377,1742.0
2021-08-20 13:50:00,324.31,325.11,324.26,324.79,17203.0,271.3686,272.038,271.3268,271.7702,17203.0
2021-08-20 14:00:00,324.7,324.96,324.63,324.71,4194.0,271.6949,271.9125,271.6364,271.7033,4194.0
2021-08-20 14:10:00,324.73,325.52,324.61,325.19,16059.0,271.72,272.3811,271.6196,272.1049,16059.0
2021-08-20 14:20:00,325.32,325.56,325.04,325.36,4207.0,272.2137,272.4145,271.9794,272.2472,4207.0
2021-08-20 14:30:00,325.19,325.92,325.18,325.92,5633.0,272.1049,272.7158,272.0966,272.7158,5633.0
2021-08-20 14:40:00,325.87,326.02,325.42,325.49,5173.0,272.6739,272.7994,272.2974,272.356,5173.0
2021-08-20 14:50:00,325.52,325.7,325.39,325.48,5245.0,272.3811,272.5317,272.2723,272.3476,5245.0
2021-08-20 15:00:00,325.48,325.73,325.43,325.51,4884.0,272.3476,272.5568,272.3058,272.3727,4884.0
2021-08-20 15:10:00,325.6,326.1,325.6,325.98,13664.0,272.448,272.8664,272.448,272.766,13664.0
2021-08-20 15:20:00,325.95,326.32,325.8,326.14,9402.0,272.7409,273.0505,272.6154,272.8999,9402.0
2021-08-20 15:30:00,326.16,326.44,325.8,326.18,15186.0,272.9166,273.1509,272.6154,272.9333,15186.0
2021-08-20 15:40:00,326.18,326.32,325.53,325.59,21044.0,272.9333,273.0505,272.3894,272.4396,21044.0
2021-08-20 15:50:00,325.74,325.8,324.09,324.34,73861.0,272.5652,272.6154,271.1845,271.3937,73861.0
2021-08-23 09:30:00,324.25,325.11,323.64,324.38,8455.0,271.3184,272.038,270.808,271.4272,8455.0
2021-08-23 09:40:00,324.56,324.56,322.98,323.3,3141.0,271.5778,271.5778,270.2557,270.5235,3141.0
2021-08-23 09:50:00,323.18,323.42,322.68,323.41,3770.0,270.4231,270.6239,270.0047,270.6155,3770.0
2021-08-23 10:00:00,323.34,324.74,323.34,324.49,8585.0,270.5569,271.7284,270.5569,271.5192,8585.0
2021-08-23 10:10:00,324.51,324.83,324.06,324.65,3684.0,271.5359,271.8037,271.1594,271.6531,3684.0
2021-08-23 10:20:00,324.57,325.55,324.08,325.55,5328.0,271.5862,272.4062,271.1761,272.4062,5328.0
2021-08-23 10:30:00,325.28,325.28,323.83,324.52,10567.0,272.1802,272.1802,270.967,271.5443,10567.0
2021-08-23 10:40:00,324.41,325.24,324.41,324.73,3544.0,271.4523,272.1468,271.4523,271.72,3544.0
2021-08-23 10:50:00,324.5,324.51,323.01,323.01,3000.0,271.5276,271.5359,270.2808,270.2808,3000.0
2021-08-23 11:00:00,323.03,323.09,322.79,322.79,2071.0,270.2975,270.3478,270.0967,270.0967,2071.0
2021-08-23 11:10:00,322.5,322.74,322.33,322.4,2068.0,269.8541,270.0549,269.7118,269.7704,2068.0
2021-08-23 11:20:00,322.4,322.4,321.67,322.0,1600.0,269.7704,269.7704,269.1596,269.4357,1600.0
2021-08-23 11:30:00,321.99,322.4,321.67,322.11,4933.0,269.4273,269.7704,269.1596,269.5277,4933.0
2021-08-23 11:40:00,322.02,322.07,321.45,321.68,4120.0,269.4524,269.4943,268.9755,269.1679,4120.0
2021-08-23 11:50:00,321.61,321.87,321.61,321.82,1499.0,269.1094,269.3269,269.1094,269.2851,1499.0
2021-08-23 12:00:00,321.77,321.87,321.51,321.87,2600.0,269.2432,269.3269,269.0257,269.3269,2600.0
2021-08-23 12:10:00,321.79,321.79,321.41,321.47,3618.0,269.26,269.26,268.942,268.9922,3618.0
2021-08-23 12:20:00,321.46,321.54,321.12,321.12,4957.0,268.9838,269.0508,268.6993,268.6993,4957.0
2021-08-23 12:30:00,321.17,321.59,321.03,321.59,1973.0,268.7412,269.0926,268.624,269.0926,1973.0
2021-08-23 12:40:00,321.63,321.72,321.33,321.5,3209.0,269.1261,269.2014,268.8751,269.0173,3209.0
2021-08-23 12:50:00,321.54,321.8,321.52,321.8,2300.0,269.0508,269.2683,269.034,269.2683,2300.0
2021-08-23 13:00:00,321.85,321.94,321.81,321.94,1700.0,269.3102,269.3855,269.2767,269.3855,1700.0
2021-08-23 13:10:00,322.09,322.09,321.4,321.45,2529.0,269.511,269.511,268.9336,268.9755,2529.0
2021-08-23 13:20:00,321.55,321.55,321.16,321.22,3294.0,269.0591,269.0591,268.7328,268.783,3294.0
2021-08-23 13:30:00,321.17,321.34,321.12,321.27,5331.0,268.7412,268.8834,268.6993,268.8249,5331.0
2021-08-23 13:40:00,321.23,321.35,321.0,321.2,3910.0,268.7914,268.8918,268.5989,268.7663,3910.0
2021-08-23 13:50:00,321.17,321.22,321.0,321.0,1963.0,268.7412,268.783,268.5989,268.5989,1963.0
2021-08-23 14:00:00,321.14,321.53,321.02,321.38,6421.0,268.7161,269.0424,268.6157,268.9169,6421.0
2021-08-23 14:10:00,321.39,321.55,321.19,321.27,4716.0,268.9253,269.0591,268.7579,268.8249,4716.0
2021-08-23 14:20:00,321.26,321.37,321.09,321.19,9459.0,268.8165,268.9085,268.6742,268.7579,9459.0
2021-08-23 14:30:00,321.19,321.71,320.97,321.71,5945.0,268.7579,269.193,268.5738,269.193,5945.0
2021-08-23 14:40:00,321.79,322.15,321.79,322.09,4999.0,269.26,269.5612,269.26,269.511,4999.0
2021-08-23 14:50:00,322.11,322.44,321.84,321.93,8432.0,269.5277,269.8039,269.3018,269.3771,8432.0
2021-08-23 15:00:00,321.98,322.28,321.88,322.1,14907.0,269.419,269.67,269.3353,269.5194,14907.0
2021-08-23 15:10:00,322.05,322.36,321.91,322.17,9741.0,269.4775,269.7369,269.3604,269.5779,9741.0
2021-08-23 15:20:00,322.18,322.29,322.02,322.09,13557.0,269.5863,269.6783,269.4524,269.511,13557.0
2021-08-23 15:30:00,322.11,322.41,321.89,322.01,18264.0,269.5277,269.7788,269.3436,269.4441,18264.0
2021-08-23 15:40:00,321.96,322.01,321.57,321.84,18653.0,269.4022,269.4441,269.0759,269.3018,18653.0
2021-08-23 15:50:00,321.79,321.81,321.23,321.29,55739.0,269.26,269.2767,268.7914,268.8416,55739.0
2021-08-24 09:30:00,321.06,321.42,317.3,317.61,12484.0,268.6491,268.9504,265.5029,265.7623,12484.0
2021-08-24 09:40:00,317.63,317.69,315.55,315.75,8977.0,265.7791,265.8293,264.0386,264.206,8977.0
2021-08-24 09:50:00,315.84,316.13,315.2,315.76,7737.0,264.2813,264.5239,263.7457,264.2143,7737.0
2021-08-24 10:00:00,315.98,317.63,315.98,317.63,9481.0,264.3984,265.7791,264.3984,265.7791,9481.0
2021-08-24 10:10:00,317.73,317.83,317.08,317.28,10309.0,265.8627,265.9464,265.3188,265.4862,10309.0
2021-08-24 10:20:00,317.27,317.27,315.86,315.86,3127.0,265.4778,265.4778,264.298,264.298,3127.0
2021-08-24 10:30:00,316.02,316.02,315.03,315.08,9451.0,264.4319,264.4319,263.6035,263.6453,9451.0
2021-08-24 10:40:00,314.93,315.54,314.86,315.37,8921.0,263.5198,264.0302,263.4612,263.888,8921.0
2021-08-24 10:50:00,315.59,315.74,315.25,315.61,3012.0,264.0721,264.1976,263.7876,264.0888,3012.0
2021-08-24 11:00:00,315.6,315.8,315.52,315.75,7114.0,264.0804,264.2478,264.0135,264.206,7114.0
2021-08-24 11:10:00,315.72,315.83,314.97,315.19,11455.0,264.1809,264.2729,263.5533,263.7374,11455.0
2021-08-24 11:20:00,315.1,315.76,315.1,315.44,5549.0,263.6621,264.2143,263.6621,263.9466,5549.0
2021-08-24 11:30:00,315.54,315.83,315.25,315.68,4442.0,264.0302,264.2729,263.7876,264.1474,4442.0
2021-08-24 11:40:00,315.69,315.78,315.57,315.73,1498.0,264.1558,264.2311,264.0553,264.1892,1498.0
2021-08-24 11:50:00,315.61,315.74,315.46,315.62,3738.0,264.0888,264.1976,263.9633,264.0972,3738.0
2021-08-24 12:00:00,315.67,315.71,315.51,315.66,2391.0,264.139,264.1725,264.0051,264.1306,2391.0
2021-08-24 12:10:00,315.71,315.73,315.34,315.56,8782.0,264.1725,264.1892,263.8629,264.047,8782.0
2021-08-24 12:20:00,315.66,315.66,315.44,315.65,2292.0,264.1306,264.1306,263.9466,264.1223,2292.0
2021-08-24 12:30:00,315.66,315.8,315.6,315.72,3406.0,264.1306,264.2478,264.0804,264.1809,3406.0
2021-08-24 12:40:00,315.8,316.12,315.72,316.04,6412.0,264.2478,264.5156,264.1809,264.4486,6412.0
2021-08-24 12:50:00,315.95,316.05,315.81,315.98,2233.0,264.3733,264.457,264.2562,264.3984,2233.0
2021-08-24 13:00:00,315.86,316.0,315.76,316.0,3741.0,264.298,264.4151,264.2143,264.4151,3741.0
2021-08-24 13:10:00,316.03,316.36,315.98,316.16,2648.0,264.4402,264.7164,264.3984,264.549,2648.0
2021-08-24 13:20:00,316.17,316.21,316.04,316.04,1766.0,264.5574,264.5909,264.4486,264.4486,1766.0
2021-08-24 13:30:00,315.94,316.2,315.88,316.09,8045.0,264.3649,264.5825,264.3147,264.4905,8045.0
2021-08-24 13:40:00,316.05,316.32,316.05,316.28,3294.0,264.457,264.6829,264.457,264.6494,3294.0
2021-08-24 13:50:00,316.23,316.48,316.15,316.44,3290.0,264.6076,264.8168,264.5407,264.7833,3290.0
2021-08-24 14:00:00,316.46,316.84,316.46,316.79,4345.0,264.8001,265.118,264.8001,265.0762,4345.0
2021-08-24 14:10:00,316.84,317.44,316.63,317.43,17333.0,265.118,265.6201,264.9423,265.6117,17333.0
2021-08-24 14:20:00,317.44,317.94,317.24,317.33,9919.0,265.6201,266.0385,265.4527,265.528,9919.0
2021-08-24 14:30:00,317.32,318.13,317.21,317.97,18722.0,265.5197,266.1974,265.4276,266.0636,18722.0
2021-08-24 14:40:00,317.96,318.21,317.94,318.18,3497.0,266.0552,266.2644,266.0385,266.2393,3497.0
2021-08-24 14:50:00,318.14,318.36,318.11,318.28,2861.0,266.2058,266.3899,266.1807,266.323,2861.0
2021-08-24 15:00:00,318.5,318.5,317.89,317.94,3086.0,266.507,266.507,265.9966,266.0385,3086.0
2021-08-24 15:10:00,317.93,318.04,317.83,317.83,2342.0,266.0301,266.1221,265.9464,265.9464,2342.0
2021-08-24 15:20:00,317.95,318.46,317.88,318.44,3793.0,266.0468,266.4736,265.9882,266.4568,3793.0
2021-08-24 15:30:00,318.44,318.7,318.33,318.46,7737.0,266.4568,266.6744,266.3648,266.4736,7737.0
2021-08-24 15:40:00,318.33,318.8,318.29,318.47,11729.0,266.3648,266.7581,266.3313,266.4819,11729.0
2021-08-24 15:50:00,318.41,318.42,317.83,317.83,58216.0,266.4317,266.4401,265.9464,265.9464,58216.0
2021-08-25 09:30:00,316.94,317.2,315.91,316.31,12711.0,265.2017,265.4193,264.3398,264.6745,12711.0
2021-08-25 09:40:00,316.39,316.52,316.01,316.51,10153.0,264.7415,264.8503,264.4235,264.8419,10153.0
2021-08-25 09:50:00,316.35,316.68,315.82,316.68,9066.0,264.708,264.9841,264.2645,264.9841,9066.0
2021-08-25 10:00:00,316.68,317.72,316.3,317.17,7613.0,264.9841,265.8544,264.6662,265.3942,7613.0
2021-08-25 10:10:00,317.07,317.08,316.09,316.4,7458.0,265.3105,265.3188,264.4905,264.7498,7458.0
2021-08-25 10:20:00,316.42,316.91,316.42,316.59,4967.0,264.7666,265.1766,264.7666,264.9088,4967.0
2021-08-25 10:30:00,316.64,316.69,316.23,316.68,6111.0,264.9507,264.9925,264.6076,264.9841,6111.0
2021-08-25 10:40:00,316.66,316.66,316.13,316.57,8179.0,264.9674,264.9674,264.5239,264.8921,8179.0
2021-08-25 10:50:00,316.51,317.06,316.49,316.85,6556.0,264.8419,265.3021,264.8252,265.1264,6556.0
2021-08-25 11:00:00,316.8,317.28,316.79,317.28,6509.0,265.0846,265.4862,265.0762,265.4862,6509.0
2021-08-25 11:10:00,317.34,317.36,316.79,316.99,4151.0,265.5364,265.5531,265.0762,265.2435,4151.0
2021-08-25 11:20:00,316.97,317.14,316.56,316.75,4714.0,265.2268,265.369,264.8837,265.0427,4714.0
2021-08-25 11:30:00,316.67,317.07,316.65,316.86,5050.0,264.9758,265.3105,264.959,265.1348,5050.0
2021-08-25 11:40:00,316.76,316.76,316.56,316.67,1800.0,265.0511,265.0511,264.8837,264.9758,1800.0
2021-08-25 11:50:00,316.56,316.91,316.43,316.68,2818.0,264.8837,265.1766,264.775,264.9841,2818.0
2021-08-25 12:00:00,316.65,316.96,316.45,316.96,3125.0,264.959,265.2184,264.7917,265.2184,3125.0
2021-08-25 12:10:00,316.98,316.98,316.74,316.91,5428.0,265.2352,265.2352,265.0343,265.1766,5428.0
2021-08-25 12:20:00,316.85,316.85,316.57,316.57,2810.0,265.1264,265.1264,264.8921,264.8921,2810.0
2021-08-25 12:30:00,316.55,316.66,316.42,316.58,9533.0,264.8754,264.9674,264.7666,264.9005,9533.0
2021-08-25 12:40:00,316.58,316.62,316.44,316.56,6593.0,264.9005,264.9339,264.7833,264.8837,6593.0
2021-08-25 12:50:00,316.63,316.87,316.63,316.79,2699.0,264.9423,265.1431,264.9423,265.0762,2699.0
2021-08-25 13:00:00,316.78,317.28,316.78,317.19,4814.0,265.0678,265.4862,265.0678,265.4109,4814.0
2021-08-25 13:10:00,317.13,317.65,317.13,317.55,3017.0,265.3607,265.7958,265.3607,265.7121,3017.0
2021-08-25 13:20:00,317.46,317.82,317.46,317.72,2200.0,265.6368,265.938,265.6368,265.8544,2200.0
2021-08-25 13:30:00,317.73,318.06,317.61,317.92,2257.0,265.8627,266.1389,265.7623,266.0217,2257.0
2021-08-25 13:40:00,318.11,318.43,317.98,318.42,2350.0,266.1807,266.4485,266.0719,266.4401,2350.0
2021-08-25 13:50:00,318.33,318.33,317.9,318.01,6861.0,266.3648,266.3648,266.005,266.097,6861.0
2021-08-25 14:00:00,318.06,318.36,317.97,318.01,3551.0,266.1389,266.3899,266.0636,266.097,3551.0
2021-08-25 14:10:00,318.01,318.32,318.01,318.13,2325.0,266.097,266.3564,266.097,266.1974,2325.0
2021-08-25 14:20:00,318.19,318.25,318.04,318.04,3065.0,266.2476,266.2978,266.1221,266.1221,3065.0
2021-08-25 14:30:00,318.19,318.29,317.97,318.27,4425.0,266.2476,266.3313,266.0636,266.3146,4425.0
2021-08-25 14:40:00,318.2,318.21,318.14,318.18,1201.0,266.256,266.2644,266.2058,266.2393,1201.0
2021-08-25 14:50:00,318.1,318.15,317.98,318.13,2523.0,266.1723,266.2142,266.0719,266.1974,2523.0
2021-08-25 15:00:00,318.15,318.5,318.1,318.44,3325.0,266.2142,266.507,266.1723,266.4568,3325.0
2021-08-25 15:10:00,318.46,318.46,317.97,318.08,3620.0,266.4736,266.4736,266.0636,266.1556,3620.0
2021-08-25 15:20:00,318.02,318.27,317.81,318.1,5384.0,266.1054,266.3146,265.9297,266.1723,5384.0
2021-08-25 15:30:00,318.13,318.14,317.67,317.71,14151.0,266.1974,266.2058,265.8125,265.846,14151.0
2021-08-25 15:40:00,317.73,317.73,317.05,317.28,20899.0,265.8627,265.8627,265.2937,265.4862,20899.0
2021-08-25 15:50:00,317.14,317.17,316.33,316.48,75303.0,265.369,265.3942,264.6913,264.8168,75303.0
2021-08-26 09:30:00,317.43,318.53,316.5,318.23,10194.0,265.6117,266.5321,264.8335,266.2811,10194.0
2021-08-26 09:40:00,318.34,318.45,316.82,317.65,3546.0,266.3732,266.4652,265.1013,265.7958,3546.0
2021-08-26 09:50:00,317.8,318.62,317.7,317.88,4848.0,265.9213,266.6074,265.8376,265.9882,4848.0
2021-08-26 10:00:00,317.91,319.05,317.9,318.47,4634.0,266.0134,266.9673,266.005,266.4819,4634.0
2021-08-26 10:10:00,318.4,319.28,317.73,317.97,14778.0,266.4234,267.1597,265.8627,266.0636,14778.0
2021-08-26 10:20:00,318.0,318.49,317.41,317.42,9786.0,266.0887,266.4987,265.595,265.6033,9786.0
2021-08-26 10:30:00,317.18,317.26,316.6,317.13,9818.0,265.4025,265.4695,264.9172,265.3607,9818.0
2021-08-26 10:40:00,317.16,317.16,316.95,317.01,2202.0,265.3858,265.3858,265.2101,265.2603,2202.0
2021-08-26 10:50:00,316.84,317.33,316.47,317.33,6661.0,265.118,265.528,264.8084,265.528,6661.0
2021-08-26 11:00:00,317.14,318.5,317.14,318.5,9273.0,265.369,266.507,265.369,266.507,9273.0
2021-08-26 11:10:00,318.36,318.51,318.07,318.43,3582.0,266.3899,266.5154,266.1472,266.4485,3582.0
2021-08-26 11:20:00,318.66,318.92,318.25,318.52,2594.0,266.6409,266.8585,266.2978,266.5238,2594.0
2021-08-26 11:30:00,318.38,318.77,318.29,318.34,2614.0,266.4066,266.733,266.3313,266.3732,2614.0
2021-08-26 11:40:00,318.29,318.31,317.53,318.0,4697.0,266.3313,266.3481,265.6954,266.0887,4697.0
2021-08-26 11:50:00,317.89,318.45,317.83,318.37,1825.0,265.9966,266.4652,265.9464,266.3983,1825.0
2021-08-26 12:00:00,318.48,318.48,318.16,318.46,3223.0,266.4903,266.4903,266.2225,266.4736,3223.0
2021-08-26 12:10:00,318.42,318.54,318.33,318.5,4585.0,266.4401,266.5405,266.3648,266.507,4585.0
2021-08-26 12:20:00,318.43,318.49,318.13,318.13,1600.0,266.4485,266.4987,266.1974,266.1974,1600.0
2021-08-26 12:30:00,318.23,318.4,318.13,318.19,4490.0,266.2811,266.4234,266.1974,266.2476,4490.0
2021-08-26 12:40:00,318.0,318.1,318.0,318.06,2994.0,266.0887,266.1723,266.0887,266.1389,2994.0
2021-08-26 12:50:00,318.0,318.22,317.61,318.22,4847.0,266.0887,266.2727,265.7623,266.2727,4847.0
2021-08-26 13:00:00,318.28,318.58,318.17,318.43,4550.0,266.323,266.574,266.2309,266.4485,4550.0
2021-08-26 13:10:00,318.4,318.7,318.4,318.54,6128.0,266.4234,266.6744,266.4234,266.5405,6128.0
2021-08-26 13:20:00,318.58,318.75,318.58,318.7,2200.0,266.574,266.7162,266.574,266.6744,2200.0
2021-08-26 13:30:00,318.69,318.88,318.65,318.88,3291.0,266.666,266.825,266.6326,266.825,3291.0
2021-08-26 13:40:00,318.82,318.97,318.69,318.69,4260.0,266.7748,266.9003,266.666,266.666,4260.0
2021-08-26 13:50:00,318.77,318.79,318.61,318.64,3701.0,266.733,266.7497,266.5991,266.6242,3701.0
2021-08-26 14:00:00,318.63,318.66,318.01,318.12,4781.0,266.6158,266.6409,266.097,266.1891,4781.0
2021-08-26 14:10:00,318.16,318.32,318.01,318.27,2521.0,266.2225,266.3564,266.097,266.3146,2521.0
2021-08-26 14:20:00,318.31,318.48,318.17,318.25,1600.0,266.3481,266.4903,266.2309,266.2978,1600.0
2021-08-26 14:30:00,318.25,318.63,318.17,318.54,3319.0,266.2978,266.6158,266.2309,266.5405,3319.0
2021-08-26 14:40:00,318.51,318.51,318.24,318.32,4904.0,266.5154,266.5154,266.2895,266.3564,4904.0
2021-08-26 14:50:00,318.34,318.39,318.17,318.17,4381.0,266.3732,266.415,266.2309,266.2309,4381.0
2021-08-26 15:00:00,318.11,318.31,318.01,318.3,4164.0,266.1807,266.3481,266.097,266.3397,4164.0
2021-08-26 15:10:00,318.32,318.49,318.09,318.28,9267.0,266.3564,266.4987,266.164,266.323,9267.0
2021-08-26 15:20:00,318.32,318.35,316.77,316.83,28220.0,266.3564,266.3815,265.0594,265.1097,28220.0
2021-08-26 15:30:00,317.11,317.35,316.95,317.2,17405.0,265.3439,265.5448,265.2101,265.4193,17405.0
2021-08-26 15:40:00,317.28,317.28,316.99,317.12,24008.0,265.4862,265.4862,265.2435,265.3523,24008.0
2021-08-26 15:50:00,317.11,317.2,316.22,316.27,65012.0,265.3439,265.4193,264.5992,264.6411,65012.0
2021-08-27 09:30:00,317.48,317.97,316.45,316.49,9027.0,265.6535,266.0636,264.7917,264.8252,9027.0
2021-08-27 09:40:00,316.54,317.04,316.54,316.97,3463.0,264.867,265.2854,264.867,265.2268,3463.0
2021-08-27 09:50:00,317.03,317.23,316.35,316.35,7977.0,265.277,265.4444,264.708,264.708,7977.0
2021-08-27 10:00:00,316.08,317.74,315.56,317.34,7734.0,264.4821,265.8711,264.047,265.5364,7734.0
2021-08-27 10:10:00,317.65,317.67,317.12,317.27,3270.0,265.7958,265.8125,265.3523,265.4778,3270.0
2021-08-27 10:20:00,317.34,317.5,317.07,317.07,2099.0,265.5364,265.6703,265.3105,265.3105,2099.0
2021-08-27 10:30:00,316.98,317.03,316.41,316.5,4782.0,265.2352,265.277,264.7582,264.8335,4782.0
2021-08-27 10:40:00,316.57,316.57,315.81,316.2,3828.0,264.8921,264.8921,264.2562,264.5825,3828.0
2021-08-27 10:50:00,316.27,316.45,315.54,315.82,13938.0,264.6411,264.7917,264.0302,264.2645,13938.0
2021-08-27 11:00:00,315.74,316.01,315.62,315.83,6955.0,264.1976,264.4235,264.0972,264.2729,6955.0
2021-08-27 11:10:00,315.83,316.31,315.83,316.29,2846.0,264.2729,264.6745,264.2729,264.6578,2846.0
2021-08-27 11:20:00,316.38,317.03,316.38,317.02,3372.0,264.7331,265.277,264.7331,265.2686,3372.0
2021-08-27 11:30:00,317.15,317.52,317.04,317.44,3363.0,265.3774,265.687,265.2854,265.6201,3363.0
2021-08-27 11:40:00,317.37,317.59,317.25,317.33,4657.0,265.5615,265.7456,265.4611,265.528,4657.0
2021-08-27 11:50:00,317.25,317.71,317.23,317.67,4563.0,265.4611,265.846,265.4444,265.8125,4563.0
2021-08-27 12:00:00,317.6,317.7,317.45,317.65,3214.0,265.754,265.8376,265.6284,265.7958,3214.0
2021-08-27 12:10:00,317.73,317.79,317.6,317.75,5719.0,265.8627,265.9129,265.754,265.8795,5719.0
2021-08-27 12:20:00,317.74,317.74,317.21,317.51,6919.0,265.8711,265.8711,265.4276,265.6786,6919.0
2021-08-27 12:30:00,317.44,318.4,317.41,318.29,6171.0,265.6201,266.4234,265.595,266.3313,6171.0
2021-08-27 12:40:00,318.24,318.24,317.93,318.14,3910.0,266.2895,266.2895,266.0301,266.2058,3910.0
2021-08-27 12:50:00,318.18,318.56,318.09,318.56,4751.0,266.2393,266.5572,266.164,266.5572,4751.0
2021-08-27 13:00:00,318.51,318.62,318.34,318.34,4043.0,266.5154,266.6074,266.3732,266.3732,4043.0
2021-08-27 13:10:00,318.34,318.34,318.18,318.21,2229.0,266.3732,266.3732,266.2393,266.2644,2229.0
2021-08-27 13:20:00,318.13,318.32,318.09,318.31,4053.0,266.1974,266.3564,266.164,266.3481,4053.0
2021-08-27 13:30:00,318.32,318.34,318.09,318.28,4357.0,266.3564,266.3732,266.164,266.323,4357.0
2021-08-27 13:40:00,318.27,318.29,317.93,318.07,4000.0,266.3146,266.3313,266.0301,266.1472,4000.0
2021-08-27 13:50:00,318.13,318.38,318.12,318.38,6156.0,266.1974,266.4066,266.1891,266.4066,6156.0
2021-08-27 14:00:00,318.16,318.23,318.01,318.23,3444.0,266.2225,266.2811,266.097,266.2811,3444.0
2021-08-27 14:10:00,318.25,318.35,318.13,318.14,3237.0,266.2978,266.3815,266.1974,266.2058,3237.0
2021-08-27 14:20:00,318.2,318.2,317.87,317.88,3435.0,266.256,266.256,265.9799,265.9882,3435.0
2021-08-27 14:30:00,317.91,318.17,317.89,317.98,5182.0,266.0134,266.2309,265.9966,266.0719,5182.0
2021-08-27 14:40:00,318.1,318.1,317.91,317.94,3586.0,266.1723,266.1723,266.0134,266.0385,3586.0
2021-08-27 14:50:00,317.99,318.05,317.69,317.83,5343.0,266.0803,266.1305,265.8293,265.9464,5343.0
2021-08-27 15:00:00,317.78,317.87,317.67,317.67,4791.0,265.9046,265.9799,265.8125,265.8125,4791.0
2021-08-27 15:10:00,317.72,317.88,317.67,317.88,3476.0,265.8544,265.9882,265.8125,265.9882,3476.0
2021-08-27 15:20:00,317.91,318.26,317.91,317.98,3891.0,266.0134,266.3062,266.0134,266.0719,3891.0
2021-08-27 15:30:00,317.78,317.9,317.65,317.7,6062.0,265.9046,266.005,265.7958,265.8376,6062.0
2021-08-27 15:40:00,317.7,317.83,317.61,317.71,8422.0,265.8376,265.9464,265.7623,265.846,8422.0
2021-08-27 15:50:00,317.68,317.85,317.3,317.62,28889.0,265.8209,265.9631,265.5029,265.7707,28889.0
2021-08-30 09:30:00,317.13,318.0,317.13,318.0,4527.0,265.3607,266.0887,265.3607,266.0887,4527.0
2021-08-30 09:40:00,318.05,318.3,317.72,317.94,3670.0,266.1305,266.3397,265.8544,266.0385,3670.0
2021-08-30 09:50:00,318.24,318.31,317.41,317.84,3399.0,266.2895,266.3481,265.595,265.9548,3399.0
2021-08-30 10:00:00,318.08,318.71,318.08,318.71,2117.0,266.1556,266.6828,266.1556,266.6828,2117.0
2021-08-30 10:10:00,319.2,319.73,319.2,319.71,2523.0,267.0928,267.5362,267.0928,267.5195,2523.0
2021-08-30 10:20:00,319.77,319.86,319.43,319.43,3245.0,267.5697,267.645,267.2852,267.2852,3245.0
2021-08-30 10:30:00,319.41,319.52,319.28,319.5,2018.0,267.2685,267.3605,267.1597,267.3438,2018.0
2021-08-30 10:40:00,319.61,320.1,319.59,320.02,2741.0,267.4358,267.8458,267.4191,267.7789,2741.0
2021-08-30 10:50:00,320.35,320.45,319.83,319.84,600.0,268.055,268.1387,267.6199,267.6283,600.0
2021-08-30 11:00:00,319.88,320.26,319.69,320.05,2363.0,267.6618,267.9797,267.5028,267.804,2363.0
2021-08-30 11:10:00,319.99,320.06,319.34,319.95,4663.0,267.7538,267.8124,267.2099,267.7203,4663.0
2021-08-30 11:20:00,319.89,320.19,319.72,319.89,2519.0,267.6701,267.9212,267.5279,267.6701,2519.0
2021-08-30 11:30:00,319.99,320.32,318.23,320.02,103661.0,267.7538,268.0299,266.2811,267.7789,103661.0
2021-08-30 11:40:00,319.7,319.74,319.0,319.21,31676.0,267.5111,267.5446,266.9254,267.1011,31676.0
2021-08-30 11:50:00,319.22,319.23,318.34,318.36,7240.0,267.1095,267.1179,266.3732,266.3899,7240.0
2021-08-30 12:00:00,318.34,318.53,318.1,318.25,7345.0,266.3732,266.5321,266.1723,266.2978,7345.0
2021-08-30 12:10:00,318.34,318.71,318.23,318.47,6427.0,266.3732,266.6828,266.2811,266.4819,6427.0
2021-08-30 12:20:00,318.47,318.6,318.09,318.37,4387.0,266.4819,266.5907,266.164,266.3983,4387.0
2021-08-30 12:30:00,318.38,318.38,317.85,318.09,6950.0,266.4066,266.4066,265.9631,266.164,6950.0
2021-08-30 12:40:00,318.09,318.37,318.04,318.21,5003.0,266.164,266.3983,266.1221,266.2644,5003.0
2021-08-30 12:50:00,318.17,318.29,318.07,318.07,3789.0,266.2309,266.3313,266.1472,266.1472,3789.0
2021-08-30 13:00:00,318.05,318.26,317.98,318.26,4607.0,266.1305,266.3062,266.0719,266.3062,4607.0
2021-08-30 13:10:00,318.26,318.62,318.19,318.19,3610.0,266.3062,266.6074,266.2476,266.2476,3610.0
2021-08-30 13:20:00,318.23,318.65,318.05,318.65,4946.0,266.2811,266.6326,266.1305,266.6326,4946.0
2021-08-30 13:30:00,318.66,318.74,318.48,318.57,12285.0,266.6409,266.7079,266.4903,266.5656,12285.0
2021-08-30 13:40:00,318.63,318.89,318.6,318.74,5338.0,266.6158,266.8334,266.5907,266.7079,5338.0
2021-08-30 13:50:00,318.73,318.99,318.61,318.98,6023.0,266.6995,266.917,266.5991,266.9087,6023.0
2021-08-30 14:00:00,319.08,319.29,318.98,319.17,2780.0,266.9924,267.1681,266.9087,267.0677,2780.0
2021-08-30 14:10:00,319.2,319.59,317.94,318.75,35265.0,267.0928,267.4191,266.0385,266.7162,35265.0
2021-08-30 14:20:00,318.68,319.07,318.54,318.82,6218.0,266.6577,266.984,266.5405,266.7748,6218.0
2021-08-30 14:30:00,318.88,319.21,318.88,319.06,3724.0,266.825,267.1011,266.825,266.9756,3724.0
2021-08-30 14:40:00,319.03,319.03,318.48,318.52,4203.0,266.9505,266.9505,266.4903,266.5238,4203.0
2021-08-30 14:50:00,318.53,318.83,318.47,318.75,6503.0,266.5321,266.7832,266.4819,266.7162,6503.0
2021-08-30 15:00:00,318.8,319.1,318.76,318.85,6059.0,266.7581,267.0091,266.7246,266.7999,6059.0
2021-08-30 15:10:00,318.91,319.35,318.88,318.96,6169.0,266.8501,267.2183,266.825,266.8919,6169.0
2021-08-30 15:20:00,318.89,319.09,318.78,319.0,6227.0,266.8334,267.0007,266.7413,266.9254,6227.0
2021-08-30 15:30:00,319.02,319.8,319.02,319.8,11291.0,266.9422,267.5948,266.9422,267.5948,11291.0
2021-08-30 15:40:00,319.78,320.13,319.64,320.09,12268.0,267.5781,267.871,267.4609,267.8375,12268.0
2021-08-30 15:50:00,320.15,320.73,320.15,320.56,62352.0,267.8877,268.373,267.8877,268.2308,62352.0
2021-08-31 09:30:00,319.52,319.57,316.88,317.37,37903.0,267.3605,267.4024,265.1515,265.5615,37903.0
2021-08-31 09:40:00,317.81,319.91,317.81,319.3,6212.0,265.9297,267.6869,265.9297,267.1764,6212.0
2021-08-31 09:50:00,319.18,319.49,318.92,319.16,9988.0,267.076,267.3354,266.8585,267.0593,9988.0
2021-08-31 10:00:00,318.86,320.5,318.81,320.49,6203.0,266.8083,268.1806,266.7664,268.1722,6203.0
2021-08-31 10:10:00,320.56,320.95,319.99,320.0,5531.0,268.2308,268.5571,267.7538,267.7622,5531.0
2021-08-31 10:20:00,319.9,321.05,319.79,321.05,2260.0,267.6785,268.6408,267.5865,268.6408,2260.0
2021-08-31 10:30:00,320.9,322.42,320.84,322.42,14363.0,268.5153,269.7871,268.465,269.7871,14363.0
2021-08-31 10:40:00,322.3,322.95,321.91,322.57,5048.0,269.6867,270.2306,269.3604,269.9126,5048.0
2021-08-31 10:50:00,322.44,323.59,322.41,323.41,7152.0,269.8039,270.7661,269.7788,270.6155,7152.0
2021-08-31 11:00:00,323.37,323.39,322.95,323.08,4465.0,270.582,270.5988,270.2306,270.3394,4465.0
2021-08-31 11:10:00,322.96,323.69,322.96,323.34,7078.0,270.239,270.8498,270.239,270.5569,7078.0
2021-08-31 11:20:00,323.25,323.9,323.12,323.9,5823.0,270.4816,271.0255,270.3729,271.0255,5823.0
2021-08-31 11:30:00,323.73,324.37,323.71,323.78,5833.0,270.8833,271.4188,270.8665,270.9251,5833.0
2021-08-31 11:40:00,323.79,323.79,323.31,323.51,5119.0,270.9335,270.9335,270.5318,270.6992,5119.0
2021-08-31 11:50:00,323.6,323.95,323.51,323.55,5020.0,270.7745,271.0674,270.6992,270.7327,5020.0
2021-08-31 12:00:00,323.57,323.61,323.16,323.49,6383.0,270.7494,270.7829,270.4063,270.6825,6383.0
2021-08-31 12:10:00,323.65,323.76,323.51,323.76,3213.0,270.8163,270.9084,270.6992,270.9084,3213.0
2021-08-31 12:20:00,323.73,323.8,323.14,323.14,3806.0,270.8833,270.9418,270.3896,270.3896,3806.0
2021-08-31 12:30:00,323.2,323.22,322.74,323.12,7393.0,270.4398,270.4565,270.0549,270.3729,7393.0
2021-08-31 12:40:00,323.21,323.48,323.1,323.43,5216.0,270.4482,270.6741,270.3561,270.6322,5216.0
2021-08-31 12:50:00,323.42,324.19,323.42,323.76,6523.0,270.6239,271.2682,270.6239,270.9084,6523.0
2021-08-31 13:00:00,323.7,323.79,323.04,323.11,5200.0,270.8582,270.9335,270.3059,270.3645,5200.0
2021-08-31 13:10:00,323.02,323.27,322.92,323.23,3753.0,270.2892,270.4984,270.2055,270.4649,3753.0
2021-08-31 13:20:00,323.25,323.26,322.94,323.22,2637.0,270.4816,270.49,270.2222,270.4565,2637.0
2021-08-31 13:30:00,323.22,323.45,323.14,323.28,4373.0,270.4565,270.649,270.3896,270.5067,4373.0
2021-08-31 13:40:00,323.27,323.69,323.25,323.66,5651.0,270.4984,270.8498,270.4816,270.8247,5651.0
2021-08-31 13:50:00,323.63,323.8,323.55,323.8,2276.0,270.7996,270.9418,270.7327,270.9418,2276.0
2021-08-31 14:00:00,323.74,323.92,323.06,323.07,6327.0,270.8916,271.0423,270.3226,270.331,6327.0
2021-08-31 14:10:00,322.94,323.46,322.94,323.25,4366.0,270.2222,270.6574,270.2222,270.4816,4366.0
2021-08-31 14:20:00,323.41,323.42,322.96,323.13,1621.0,270.6155,270.6239,270.239,270.3812,1621.0
2021-08-31 14:30:00,323.09,323.15,322.53,322.81,8302.0,270.3478,270.398,269.8792,270.1135,8302.0
2021-08-31 14:40:00,322.87,322.88,322.44,322.44,2401.0,270.1637,270.172,269.8039,269.8039,2401.0
2021-08-31 14:50:00,322.64,322.73,322.28,322.28,5213.0,269.9712,270.0465,269.67,269.67,5213.0
2021-08-31 15:00:00,322.6,322.81,322.47,322.76,6473.0,269.9377,270.1135,269.829,270.0716,6473.0
2021-08-31 15:10:00,322.67,322.93,322.48,322.91,3801.0,269.9963,270.2139,269.8373,270.1971,3801.0
2021-08-31 15:20:00,322.88,323.57,322.88,323.49,6718.0,270.172,270.7494,270.172,270.6825,6718.0
2021-08-31 15:30:00,323.42,323.95,323.24,323.76,9823.0,270.6239,271.0674,270.4733,270.9084,9823.0
2021-08-31 15:40:00,323.71,324.18,323.47,324.07,12266.0,270.8665,271.2598,270.6657,271.1678,12266.0
2021-08-31 15:50:00,324.02,324.12,323.59,323.61,53482.0,271.1259,271.2096,270.7661,270.7829,53482.0
2021-09-01 09:30:00,323.76,324.32,323.02,323.03,19754.0,270.9084,271.377,270.2892,270.2975,19754.0
2021-09-01 09:40:00,322.66,324.24,322.33,323.74,4227.0,269.9879,271.31,269.7118,270.8916,4227.0
2021-09-01 09:50:00,323.72,325.11,323.72,324.57,6631.0,270.8749,272.038,270.8749,271.5862,6631.0
2021-09-01 10:00:00,324.46,324.96,324.4,324.96,2325.0,271.4941,271.9125,271.4439,271.9125,2325.0
2021-09-01 10:10:00,325.19,325.26,324.32,324.38,3195.0,272.1049,272.1635,271.377,271.4272,3195.0
2021-09-01 10:20:00,324.56,324.57,324.2,324.3,5334.0,271.5778,271.5862,271.2766,271.3602,5334.0
2021-09-01 10:30:00,324.21,324.45,323.66,324.42,4186.0,271.2849,271.4857,270.8247,271.4606,4186.0
2021-09-01 10:40:00,323.92,324.51,323.62,324.35,4903.0,271.0423,271.5359,270.7912,271.4021,4903.0
2021-09-01 10:50:00,324.12,324.71,324.04,324.71,5465.0,271.2096,271.7033,271.1427,271.7033,5465.0
2021-09-01 11:00:00,324.69,325.47,324.65,325.47,8459.0,271.6866,272.3392,271.6531,272.3392,8459.0
2021-09-01 11:10:00,325.58,325.74,325.11,325.21,6473.0,272.4313,272.5652,272.038,272.1217,6473.0
2021-09-01 11:20:00,325.32,326.54,325.32,326.54,3951.0,272.2137,273.2346,272.2137,273.2346,3951.0
2021-09-01 11:30:00,326.72,326.81,326.46,326.51,4434.0,273.3852,273.4605,273.1676,273.2095,4434.0
2021-09-01 11:40:00,326.51,327.42,326.39,327.33,9821.0,273.2095,273.9709,273.109,273.8956,9821.0
2021-09-01 11:50:00,327.27,327.42,326.88,326.93,6173.0,273.8454,273.9709,273.5191,273.5609,6173.0
2021-09-01 12:00:00,326.8,327.37,326.5,326.93,5652.0,273.4521,273.9291,273.2011,273.5609,5652.0
2021-09-01 12:10:00,327.01,327.21,326.81,326.99,8125.0,273.6278,273.7952,273.4605,273.6111,8125.0
2021-09-01 12:20:00,326.98,327.0,326.52,326.71,4359.0,273.6027,273.6195,273.2178,273.3768,4359.0
2021-09-01 12:30:00,326.67,326.86,326.55,326.73,4761.0,273.3433,273.5023,273.2429,273.3935,4761.0
2021-09-01 12:40:00,326.93,327.36,326.91,327.27,4994.0,273.5609,273.9207,273.5442,273.8454,4994.0
2021-09-01 12:50:00,327.17,327.39,327.05,327.3,3404.0,273.7617,273.9458,273.6613,273.8705,3404.0
2021-09-01 13:00:00,327.36,327.71,327.36,327.71,2675.0,273.9207,274.2136,273.9207,274.2136,2675.0
2021-09-01 13:10:00,327.73,327.85,327.45,327.85,4443.0,274.2303,274.3307,273.996,274.3307,4443.0
2021-09-01 13:20:00,327.74,327.8,327.29,327.6,3685.0,274.2387,274.2889,273.8621,274.1215,3685.0
2021-09-01 13:30:00,327.62,327.87,327.6,327.81,4611.0,274.1383,274.3474,274.1215,274.2972,4611.0
2021-09-01 13:40:00,327.78,328.05,327.51,328.05,6608.0,274.2721,274.4981,274.0462,274.4981,6608.0
2021-09-01 13:50:00,328.16,328.39,327.9,328.04,4355.0,274.5901,274.7826,274.3726,274.4897,4355.0
2021-09-01 14:00:00,327.94,328.4,327.93,327.93,7377.0,274.406,274.7909,274.3977,274.3977,7377.0
2021-09-01 14:10:00,327.9,328.48,327.9,328.47,6002.0,274.3726,274.8579,274.3726,274.8495,6002.0
2021-09-01 14:20:00,328.24,328.33,327.88,328.26,4586.0,274.657,274.7324,274.3558,274.6738,4586.0
2021-09-01 14:30:00,328.17,328.44,328.17,328.29,3174.0,274.5985,274.8244,274.5985,274.6989,3174.0
2021-09-01 14:40:00,328.16,328.25,328.06,328.25,3460.0,274.5901,274.6654,274.5064,274.6654,3460.0
2021-09-01 14:50:00,328.35,328.53,328.3,328.39,4037.0,274.7491,274.8997,274.7073,274.7826,4037.0
2021-09-01 15:00:00,328.34,328.34,327.87,328.11,3860.0,274.7407,274.7407,274.3474,274.5483,3860.0
2021-09-01 15:10:00,328.05,328.31,328.02,328.31,3503.0,274.4981,274.7156,274.473,274.7156,3503.0
2021-09-01 15:20:00,328.48,328.49,328.09,328.26,6833.0,274.8579,274.8662,274.5315,274.6738,6833.0
2021-09-01 15:30:00,328.35,329.12,328.35,328.96,12683.0,274.7491,275.3934,274.7491,275.2595,12683.0
2021-09-01 15:40:00,328.94,329.96,328.69,329.79,14944.0,275.2428,276.0963,275.0336,275.954,14944.0
2021-09-01 15:50:00,329.75,330.32,329.45,329.77,69186.0,275.9206,276.3975,275.6695,275.9373,69186.0
2021-09-02 09:30:00,329.87,331.2,328.93,330.05,13693.0,276.021,277.1338,275.2344,276.1716,13693.0
2021-09-02 09:40:00,329.81,331.29,329.63,330.87,6679.0,275.9708,277.2092,275.8201,276.8577,6679.0
2021-09-02 09:50:00,330.88,330.88,329.52,330.15,7816.0,276.8661,276.8661,275.7281,276.2553,7816.0
2021-09-02 10:00:00,330.05,330.05,329.17,329.93,10744.0,276.1716,276.1716,275.4352,276.0712,10744.0
2021-09-02 10:10:00,329.99,330.45,329.54,329.54,6818.0,276.1214,276.5063,275.7448,275.7448,6818.0
2021-09-02 10:20:00,329.82,330.15,328.96,328.99,6465.0,275.9791,276.2553,275.2595,275.2846,6465.0
2021-09-02 10:30:00,328.71,329.21,328.08,328.28,3569.0,275.0503,275.4687,274.5232,274.6905,3569.0
2021-09-02 10:40:00,328.43,328.43,327.64,327.71,4758.0,274.816,274.816,274.155,274.2136,4758.0
2021-09-02 10:50:00,327.27,328.04,327.26,327.8,4869.0,273.8454,274.4897,273.837,274.2889,4869.0
2021-09-02 11:00:00,328.05,328.07,327.51,327.61,4997.0,274.4981,274.5148,274.0462,274.1299,4997.0
2021-09-02 11:10:00,327.94,328.26,327.59,328.22,6485.0,274.406,274.6738,274.1132,274.6403,6485.0
2021-09-02 11:20:00,328.13,328.83,327.85,328.14,10700.0,274.565,275.1507,274.3307,274.5734,10700.0
2021-09-02 11:30:00,328.02,328.81,327.99,328.65,3872.0,274.473,275.134,274.4479,275.0001,3872.0
2021-09-02 11:40:00,328.57,328.74,327.97,328.0,2758.0,274.9332,275.0754,274.4311,274.4562,2758.0
2021-09-02 11:50:00,327.96,328.04,327.74,327.74,2416.0,274.4228,274.4897,274.2387,274.2387,2416.0
2021-09-02 12:00:00,327.85,328.49,327.78,328.2,2903.0,274.3307,274.8662,274.2721,274.6236,2903.0
2021-09-02 12:10:00,328.2,328.29,327.93,328.29,2261.0,274.6236,274.6989,274.3977,274.6989,2261.0
2021-09-02 12:20:00,328.2,328.27,327.97,328.21,2554.0,274.6236,274.6822,274.4311,274.6319,2554.0
2021-09-02 12:30:00,328.22,328.5,328.22,328.33,2801.0,274.6403,274.8746,274.6403,274.7324,2801.0
2021-09-02 12:40:00,328.2,328.2,327.84,327.87,1500.0,274.6236,274.6236,274.3223,274.3474,1500.0
2021-09-02 12:50:00,328.05,328.17,328.02,328.04,3026.0,274.4981,274.5985,274.473,274.4897,3026.0
2021-09-02 13:00:00,328.28,328.29,328.0,328.0,1600.0,274.6905,274.6989,274.4562,274.4562,1600.0
2021-09-02 13:10:00,328.0,328.19,327.97,327.97,2162.0,274.4562,274.6152,274.4311,274.4311,2162.0
2021-09-02 13:20:00,327.98,328.47,327.95,328.46,2162.0,274.4395,274.8495,274.4144,274.8411,2162.0
2021-09-02 13:30:00,328.44,328.52,328.16,328.17,4212.0,274.8244,274.8913,274.5901,274.5985,4212.0
2021-09-02 13:40:00,328.31,328.49,328.24,328.31,2196.0,274.7156,274.8662,274.657,274.7156,2196.0
2021-09-02 13:50:00,328.35,328.58,328.35,328.47,2235.0,274.7491,274.9415,274.7491,274.8495,2235.0
2021-09-02 14:00:00,328.41,328.81,328.4,328.7,5238.0,274.7993,275.134,274.7909,275.042,5238.0
2021-09-02 14:10:00,328.66,329.25,328.66,329.25,3386.0,275.0085,275.5022,275.0085,275.5022,3386.0
2021-09-02 14:20:00,329.32,329.41,328.95,329.1,8064.0,275.5607,275.6361,275.2511,275.3767,8064.0
2021-09-02 14:30:00,329.13,329.17,328.66,328.84,5018.0,275.4018,275.4352,275.0085,275.1591,5018.0
2021-09-02 14:40:00,328.95,329.04,328.76,328.96,3194.0,275.2511,275.3265,275.0922,275.2595,3194.0
2021-09-02 14:50:00,328.98,329.04,328.77,329.01,2610.0,275.2762,275.3265,275.1005,275.3014,2610.0
2021-09-02 15:00:00,328.96,329.31,328.67,329.09,4136.0,275.2595,275.5524,275.0169,275.3683,4136.0
2021-09-02 15:10:00,329.03,329.03,328.66,328.94,6316.0,275.3181,275.3181,275.0085,275.2428,6316.0
2021-09-02 15:20:00,328.97,329.24,328.86,329.24,7264.0,275.2679,275.4938,275.1758,275.4938,7264.0
2021-09-02 15:30:00,329.25,329.9,329.23,329.83,10828.0,275.5022,276.0461,275.4854,275.9875,10828.0
2021-09-02 15:40:00,329.84,330.58,329.84,330.1,14303.0,275.9959,276.6151,275.9959,276.2134,14303.0
2021-09-02 15:50:00,330.27,331.12,330.27,331.04,41695.0,276.3557,277.0669,276.3557,277.0,41695.0
2021-09-03 09:30:00,330.2,330.2,328.25,328.43,9962.0,276.2971,276.2971,274.6654,274.816,9962.0
2021-09-03 09:40:00,328.47,328.61,326.5,326.5,2522.0,274.8495,274.9666,273.2011,273.2011,2522.0
2021-09-03 09:50:00,326.19,327.01,325.63,327.01,6517.0,272.9417,273.6278,272.4731,273.6278,6517.0
2021-09-03 10:00:00,327.31,327.89,327.12,327.53,4266.0,273.8789,274.3642,273.7199,274.063,4266.0
2021-09-03 10:10:00,327.32,327.32,326.71,326.82,4036.0,273.8872,273.8872,273.3768,273.4689,4036.0
2021-09-03 10:20:00,326.76,326.88,326.46,326.59,1614.0,273.4186,273.5191,273.1676,273.2764,1614.0
2021-09-03 10:30:00,326.58,326.96,326.19,326.59,4678.0,273.268,273.586,272.9417,273.2764,4678.0
2021-09-03 10:40:00,326.35,327.01,326.34,327.01,1800.0,273.0756,273.6278,273.0672,273.6278,1800.0
2021-09-03 10:50:00,327.33,327.44,327.11,327.37,1809.0,273.8956,273.9876,273.7115,273.9291,1809.0
2021-09-03 11:00:00,327.32,327.52,327.15,327.4,2200.0,273.8872,274.0546,273.745,273.9542,2200.0
2021-09-03 11:10:00,327.45,327.83,327.43,327.77,2235.0,273.996,274.314,273.9793,274.2638,2235.0
2021-09-03 11:20:00,327.63,328.47,327.63,328.32,3544.0,274.1466,274.8495,274.1466,274.724,3544.0
2021-09-03 11:30:00,328.39,329.15,328.27,328.41,3326.0,274.7826,275.4185,274.6822,274.7993,3326.0
2021-09-03 11:40:00,328.47,328.84,328.43,328.84,3326.0,274.8495,275.1591,274.816,275.1591,3326.0
2021-09-03 11:50:00,328.93,329.19,328.92,329.19,4442.0,275.2344,275.452,275.226,275.452,4442.0
2021-09-03 12:00:00,329.14,329.48,329.14,329.44,2646.0,275.4101,275.6946,275.4101,275.6612,2646.0
2021-09-03 12:10:00,329.46,329.95,329.43,329.43,1623.0,275.6779,276.0879,275.6528,275.6528,1623.0
2021-09-03 12:20:00,329.38,329.67,329.02,329.05,1820.0,275.611,275.8536,275.3097,275.3348,1820.0
2021-09-03 12:30:00,329.05,329.08,328.72,328.77,2000.0,275.3348,275.3599,275.0587,275.1005,2000.0
2021-09-03 12:40:00,328.99,329.02,328.78,328.92,2068.0,275.2846,275.3097,275.1089,275.226,2068.0
2021-09-03 12:50:00,328.94,329.4,328.86,328.91,3890.0,275.2428,275.6277,275.1758,275.2177,3890.0
2021-09-03 13:00:00,329.15,329.27,328.94,329.1,5440.0,275.4185,275.5189,275.2428,275.3767,5440.0
2021-09-03 13:10:00,329.1,329.26,329.04,329.11,3171.0,275.3767,275.5105,275.3265,275.385,3171.0
2021-09-03 13:20:00,329.16,329.23,329.06,329.22,2678.0,275.4269,275.4854,275.3432,275.4771,2678.0
2021-09-03 13:30:00,329.22,329.25,328.99,329.21,4245.0,275.4771,275.5022,275.2846,275.4687,4245.0
2021-09-03 13:40:00,329.27,329.67,329.27,329.65,2597.0,275.5189,275.8536,275.5189,275.8369,2597.0
2021-09-03 13:50:00,329.76,329.76,329.43,329.44,2110.0,275.9289,275.9289,275.6528,275.6612,2110.0
2021-09-03 14:00:00,329.43,329.69,329.4,329.58,1748.0,275.6528,275.8703,275.6277,275.7783,1748.0
2021-09-03 14:10:00,329.58,329.65,329.4,329.57,2331.0,275.7783,275.8369,275.6277,275.7699,2331.0
2021-09-03 14:20:00,329.57,329.67,329.42,329.67,2232.0,275.7699,275.8536,275.6444,275.8536,2232.0
2021-09-03 14:30:00,329.69,330.12,329.69,329.98,2691.0,275.8703,276.2302,275.8703,276.113,2691.0
2021-09-03 14:40:00,330.08,330.17,329.99,330.1,2403.0,276.1967,276.272,276.1214,276.2134,2403.0
2021-09-03 14:50:00,329.97,330.18,329.92,330.12,3001.0,276.1046,276.2804,276.0628,276.2302,3001.0
2021-09-03 15:00:00,330.22,330.57,330.18,330.41,4201.0,276.3138,276.6067,276.2804,276.4728,4201.0
2021-09-03 15:10:00,330.41,330.43,330.22,330.24,4422.0,276.4728,276.4895,276.3138,276.3306,4422.0
2021-09-03 15:20:00,330.2,330.25,330.03,330.13,6141.0,276.2971,276.3389,276.1548,276.2385,6141.0
2021-09-03 15:30:00,330.09,330.23,329.81,329.9,5832.0,276.205,276.3222,275.9708,276.0461,5832.0
2021-09-03 15:40:00,329.93,330.85,329.93,330.16,11200.0,276.0712,276.841,276.0712,276.2636,11200.0
2021-09-03 15:50:00,330.41,331.03,330.13,330.85,39788.0,276.4728,276.9916,276.2385,276.841,39788.0
2021-09-07 09:30:00,331.02,331.68,327.4,327.5,11559.0,276.9832,277.5355,273.9542,274.0378,11559.0
2021-09-07 09:40:00,327.59,327.77,326.47,326.48,5716.0,274.1132,274.2638,273.176,273.1844,5716.0
2021-09-07 09:50:00,326.49,326.57,325.93,326.57,2100.0,273.1927,273.2597,272.7241,273.2597,2100.0
2021-09-07 10:00:00,326.59,326.89,324.34,324.73,11351.0,273.2764,273.5274,271.3937,271.72,11351.0
2021-09-07 10:10:00,325.01,325.37,324.18,324.96,4095.0,271.9543,272.2556,271.2598,271.9125,4095.0
2021-09-07 10:20:00,325.02,325.7,324.82,325.7,2913.0,271.9627,272.5317,271.7953,272.5317,2913.0
2021-09-07 10:30:00,326.16,327.12,326.16,326.75,5301.0,272.9166,273.7199,272.9166,273.4103,5301.0
2021-09-07 10:40:00,326.68,327.12,326.58,327.12,1847.0,273.3517,273.7199,273.268,273.7199,1847.0
2021-09-07 10:50:00,327.24,327.49,326.53,326.65,1855.0,273.8203,274.0295,273.2262,273.3266,1855.0
2021-09-07 11:00:00,326.78,327.03,326.58,327.03,2962.0,273.4354,273.6446,273.268,273.6446,2962.0
2021-09-07 11:10:00,326.75,326.75,325.75,325.86,3063.0,273.4103,273.4103,272.5735,272.6656,3063.0
2021-09-07 11:20:00,326.01,326.06,324.51,324.89,7808.0,272.7911,272.8329,271.5359,271.8539,7808.0
2021-09-07 11:30:00,324.89,325.42,324.89,325.01,4264.0,271.8539,272.2974,271.8539,271.9543,4264.0
2021-09-07 11:40:00,325.04,325.45,324.96,325.45,2731.0,271.9794,272.3225,271.9125,272.3225,2731.0
2021-09-07 11:50:00,325.78,325.83,325.43,325.83,3965.0,272.5986,272.6405,272.3058,272.6405,3965.0
2021-09-07 12:00:00,325.81,326.48,325.79,326.45,3509.0,272.6237,273.1844,272.607,273.1593,3509.0
2021-09-07 12:10:00,326.48,326.56,325.78,325.78,3281.0,273.1844,273.2513,272.5986,272.5986,3281.0
2021-09-07 12:20:00,325.83,326.31,325.83,326.31,3600.0,272.6405,273.0421,272.6405,273.0421,3600.0
2021-09-07 12:30:00,326.43,326.52,326.23,326.31,3362.0,273.1425,273.2178,272.9752,273.0421,3362.0
2021-09-07 12:40:00,326.31,326.7,326.21,326.39,7685.0,273.0421,273.3684,272.9584,273.109,7685.0
2021-09-07 12:50:00,326.39,326.54,326.11,326.34,9519.0,273.109,273.2346,272.8748,273.0672,9519.0
2021-09-07 13:00:00,326.21,326.52,326.16,326.52,3608.0,272.9584,273.2178,272.9166,273.2178,3608.0
2021-09-07 13:10:00,326.54,326.84,326.54,326.7,4354.0,273.2346,273.4856,273.2346,273.3684,4354.0
2021-09-07 13:20:00,326.72,326.77,326.32,326.39,1610.0,273.3852,273.427,273.0505,273.109,1610.0
2021-09-07 13:30:00,326.48,326.74,326.41,326.74,2689.0,273.1844,273.4019,273.1258,273.4019,2689.0
2021-09-07 13:40:00,326.81,326.89,326.52,326.52,3151.0,273.4605,273.5274,273.2178,273.2178,3151.0
2021-09-07 13:50:00,326.45,326.91,326.45,326.8,2796.0,273.1593,273.5442,273.1593,273.4521,2796.0
2021-09-07 14:00:00,326.91,327.01,326.71,326.74,3748.0,273.5442,273.6278,273.3768,273.4019,3748.0
2021-09-07 14:10:00,326.56,326.56,326.27,326.29,2547.0,273.2513,273.2513,273.0086,273.0254,2547.0
2021-09-07 14:20:00,326.26,326.29,325.91,326.03,5039.0,273.0003,273.0254,272.7074,272.8078,5039.0
2021-09-07 14:30:00,326.13,326.55,326.13,326.46,2896.0,272.8915,273.2429,272.8915,273.1676,2896.0
2021-09-07 14:40:00,326.41,326.85,326.41,326.85,2305.0,273.1258,273.494,273.1258,273.494,2305.0
2021-09-07 14:50:00,326.84,327.09,326.82,326.85,3130.0,273.4856,273.6948,273.4689,273.494,3130.0
2021-09-07 15:00:00,326.62,326.8,326.59,326.8,3252.0,273.3015,273.4521,273.2764,273.4521,3252.0
2021-09-07 15:10:00,326.77,327.13,326.73,326.88,9119.0,273.427,273.7282,273.3935,273.5191,9119.0
2021-09-07 15:20:00,326.67,326.78,326.4,326.7,5241.0,273.3433,273.4354,273.1174,273.3684,5241.0
2021-09-07 15:30:00,326.61,326.61,326.14,326.44,18490.0,273.2931,273.2931,272.8999,273.1509,18490.0
2021-09-07 15:40:00,326.37,326.81,326.37,326.48,9569.0,273.0923,273.4605,273.0923,273.1844,9569.0
2021-09-07 15:50:00,326.43,326.99,326.16,326.66,32949.0,273.1425,273.6111,272.9166,273.335,32949.0
2021-09-08 09:30:00,325.83,327.75,325.83,327.19,29202.0,272.6405,274.247,272.6405,273.7785,29202.0
2021-09-08 09:40:00,327.76,328.39,326.97,328.06,4153.0,274.2554,274.7826,273.5944,274.5064,4153.0
2021-09-08 09:50:00,328.16,328.91,327.89,328.48,3820.0,274.5901,275.2177,274.3642,274.8579,3820.0
2021-09-08 10:00:00,328.98,330.25,328.98,330.07,5869.0,275.2762,276.3389,275.2762,276.1883,5869.0
2021-09-08 10:10:00,329.5,329.7,328.82,329.12,4819.0,275.7114,275.8787,275.1424,275.3934,4819.0
2021-09-08 10:20:00,329.41,329.41,328.71,328.97,4170.0,275.6361,275.6361,275.0503,275.2679,4170.0
2021-09-08 10:30:00,329.33,329.72,329.01,329.01,2886.0,275.5691,275.8954,275.3014,275.3014,2886.0
2021-09-08 10:40:00,329.39,329.99,329.32,329.99,13662.0,275.6193,276.1214,275.5607,276.1214,13662.0
2021-09-08 10:50:00,329.98,332.11,329.98,332.11,4569.0,276.113,277.8953,276.113,277.8953,4569.0
2021-09-08 11:00:00,332.38,332.95,331.77,331.87,9066.0,278.1212,278.5982,277.6108,277.6945,9066.0
2021-09-08 11:10:00,331.66,331.66,331.19,331.19,2211.0,277.5188,277.5188,277.1255,277.1255,2211.0
2021-09-08 11:20:00,331.2,331.22,330.87,331.02,2495.0,277.1338,277.1506,276.8577,276.9832,2495.0
2021-09-08 11:30:00,331.18,331.18,330.43,330.72,3495.0,277.1171,277.1171,276.4895,276.7322,3495.0
2021-09-08 11:40:00,330.69,330.7,329.76,329.8,8607.0,276.7071,276.7155,275.9289,275.9624,8607.0
2021-09-08 11:50:00,329.91,329.99,329.56,329.56,3710.0,276.0544,276.1214,275.7616,275.7616,3710.0
2021-09-08 12:00:00,329.77,330.45,329.66,330.2,4671.0,275.9373,276.5063,275.8452,276.2971,4671.0
2021-09-08 12:10:00,330.22,330.27,330.04,330.09,4511.0,276.3138,276.3557,276.1632,276.205,4511.0
2021-09-08 12:20:00,330.07,330.07,329.76,329.77,2265.0,276.1883,276.1883,275.9289,275.9373,2265.0
2021-09-08 12:30:00,329.86,329.88,329.46,329.64,5275.0,276.0126,276.0293,275.6779,275.8285,5275.0
2021-09-08 12:40:00,329.85,329.98,329.83,329.91,3253.0,276.0042,276.113,275.9875,276.0544,3253.0
2021-09-08 12:50:00,330.02,330.1,329.56,329.57,3974.0,276.1465,276.2134,275.7616,275.7699,3974.0
2021-09-08 13:00:00,329.63,329.83,329.18,329.35,2010.0,275.8201,275.9875,275.4436,275.5858,2010.0
2021-09-08 13:10:00,329.25,329.76,329.25,329.44,4949.0,275.5022,275.9289,275.5022,275.6612,4949.0
2021-09-08 13:20:00,329.3,329.35,329.15,329.2,3014.0,275.544,275.5858,275.4185,275.4603,3014.0
2021-09-08 13:30:00,329.46,329.59,329.39,329.47,1719.0,275.6779,275.7867,275.6193,275.6863,1719.0
2021-09-08 13:40:00,329.54,329.65,329.26,329.27,4281.0,275.7448,275.8369,275.5105,275.5189,4281.0
2021-09-08 13:50:00,329.19,329.52,329.02,329.41,2829.0,275.452,275.7281,275.3097,275.6361,2829.0
2021-09-08 14:00:00,329.42,329.42,329.12,329.2,3030.0,275.6444,275.6444,275.3934,275.4603,3030.0
2021-09-08 14:10:00,329.18,329.4,329.14,329.33,4629.0,275.4436,275.6277,275.4101,275.5691,4629.0
2021-09-08 14:20:00,329.28,329.51,329.17,329.51,2190.0,275.5273,275.7197,275.4352,275.7197,2190.0
2021-09-08 14:30:00,329.42,329.42,329.11,329.21,2679.0,275.6444,275.6444,275.385,275.4687,2679.0
2021-09-08 14:40:00,329.22,329.35,329.22,329.28,3286.0,275.4771,275.5858,275.4771,275.5273,3286.0
2021-09-08 14:50:00,329.38,329.56,329.3,329.56,4594.0,275.611,275.7616,275.544,275.7616,4594.0
2021-09-08 15:00:00,329.49,329.79,329.41,329.41,3928.0,275.703,275.954,275.6361,275.6361,3928.0
2021-09-08 15:10:00,329.36,329.72,329.34,329.72,3450.0,275.5942,275.8954,275.5775,275.8954,3450.0
2021-09-08 15:20:00,329.67,329.67,329.33,329.45,5423.0,275.8536,275.8536,275.5691,275.6695,5423.0
2021-09-08 15:30:00,329.42,329.73,329.28,329.53,8659.0,275.6444,275.9038,275.5273,275.7365,8659.0
2021-09-08 15:40:00,329.63,330.26,329.63,329.81,9055.0,275.8201,276.3473,275.8201,275.9708,9055.0
2021-09-08 15:50:00,329.92,330.7,329.92,330.54,30230.0,276.0628,276.7155,276.0628,276.5816,30230.0
2021-09-09 09:30:00,330.88,330.88,327.54,329.8,10463.0,276.8661,276.8661,274.0713,275.9624,10463.0
2021-09-09 09:40:00,329.75,330.56,329.3,329.83,13040.0,275.9206,276.5983,275.544,275.9875,13040.0
2021-09-09 09:50:00,330.02,330.49,329.68,330.06,4704.0,276.1465,276.5398,275.862,276.1799,4704.0
2021-09-09 10:00:00,329.88,330.04,329.21,329.57,16315.0,276.0293,276.1632,275.4687,275.7699,16315.0
2021-09-09 10:10:00,329.53,330.15,329.46,329.82,7561.0,275.7365,276.2553,275.6779,275.9791,7561.0
2021-09-09 10:20:00,329.71,330.06,329.07,329.07,9993.0,275.8871,276.1799,275.3516,275.3516,9993.0
2021-09-09 10:30:00,328.85,329.17,328.65,328.85,3939.0,275.1675,275.4352,275.0001,275.1675,3939.0
2021-09-09 10:40:00,329.1,329.24,328.53,328.67,5286.0,275.3767,275.4938,274.8997,275.0169,5286.0
2021-09-09 10:50:00,328.83,328.85,328.26,328.46,3450.0,275.1507,275.1675,274.6738,274.8411,3450.0
2021-09-09 11:00:00,328.45,328.49,327.89,328.02,2703.0,274.8328,274.8662,274.3642,274.473,2703.0
2021-09-09 11:10:00,328.03,328.22,327.46,328.22,4386.0,274.4813,274.6403,274.0044,274.6403,4386.0
2021-09-09 11:20:00,328.34,328.78,328.33,328.78,800.0,274.7407,275.1089,274.7324,275.1089,800.0
2021-09-09 11:30:00,328.68,329.08,328.63,329.08,2199.0,275.0252,275.3599,274.9834,275.3599,2199.0
2021-09-09 11:40:00,329.13,330.0,329.11,329.87,11791.0,275.4018,276.1297,275.385,276.021,11791.0
2021-09-09 11:50:00,330.06,330.09,329.17,329.18,2531.0,276.1799,276.205,275.4352,275.4436,2531.0
2021-09-09 12:00:00,329.14,329.15,328.29,328.5,2826.0,275.4101,275.4185,274.6989,274.8746,2826.0
2021-09-09 12:10:00,328.46,328.77,328.32,328.75,2711.0,274.8411,275.1005,274.724,275.0838,2711.0
2021-09-09 12:20:00,328.69,328.9,328.47,328.75,2570.0,275.0336,275.2093,274.8495,275.0838,2570.0
2021-09-09 12:30:00,328.7,328.71,328.38,328.71,2900.0,275.042,275.0503,274.7742,275.0503,2900.0
2021-09-09 12:40:00,328.71,329.35,328.62,329.27,4350.0,275.0503,275.5858,274.975,275.5189,4350.0
2021-09-09 12:50:00,329.22,329.23,328.51,328.51,4226.0,275.4771,275.4854,274.883,274.883,4226.0
2021-09-09 13:00:00,328.55,329.14,328.53,328.95,4006.0,274.9164,275.4101,274.8997,275.2511,4006.0
2021-09-09 13:10:00,328.98,329.21,328.65,328.65,5660.0,275.2762,275.4687,275.0001,275.0001,5660.0
2021-09-09 13:20:00,328.74,328.76,327.83,327.83,6751.0,275.0754,275.0922,274.314,274.314,6751.0
2021-09-09 13:30:00,328.01,328.01,327.22,327.77,3484.0,274.4646,274.4646,273.8036,274.2638,3484.0
2021-09-09 13:40:00,327.8,328.34,327.37,327.38,7529.0,274.2889,274.7407,273.9291,273.9374,7529.0
2021-09-09 13:50:00,327.4,327.93,327.4,327.77,2996.0,273.9542,274.3977,273.9542,274.2638,2996.0
2021-09-09 14:00:00,327.5,327.51,326.81,327.28,4885.0,274.0378,274.0462,273.4605,273.8538,4885.0
2021-09-09 14:10:00,327.29,327.44,327.08,327.33,2765.0,273.8621,273.9876,273.6864,273.8956,2765.0
2021-09-09 14:20:00,327.49,327.49,326.8,326.98,3421.0,274.0295,274.0295,273.4521,273.6027,3421.0
2021-09-09 14:30:00,326.98,326.98,326.75,326.84,1424.0,273.6027,273.6027,273.4103,273.4856,1424.0
2021-09-09 14:40:00,326.83,327.05,326.55,326.96,3633.0,273.4772,273.6613,273.2429,273.586,3633.0
2021-09-09 14:50:00,327.14,327.35,327.14,327.34,3662.0,273.7366,273.9123,273.7366,273.904,3662.0
2021-09-09 15:00:00,327.09,327.22,326.82,326.82,5740.0,273.6948,273.8036,273.4689,273.4689,5740.0
2021-09-09 15:10:00,326.9,327.06,326.4,326.49,5279.0,273.5358,273.6697,273.1174,273.1927,5279.0
2021-09-09 15:20:00,326.49,326.51,326.18,326.3,5291.0,273.1927,273.2095,272.9333,273.0337,5291.0
2021-09-09 15:30:00,326.1,326.16,324.14,324.4,17094.0,272.8664,272.9166,271.2263,271.4439,17094.0
2021-09-09 15:40:00,324.23,324.63,323.92,324.1,19481.0,271.3017,271.6364,271.0423,271.1929,19481.0
2021-09-09 15:50:00,324.03,324.25,323.69,324.17,36466.0,271.1343,271.3184,270.8498,271.2514,36466.0
2021-09-10 09:30:00,324.41,324.41,322.51,323.54,9411.0,271.4523,271.4523,269.8624,270.7243,9411.0
2021-09-10 09:40:00,323.74,324.64,323.52,323.54,3840.0,270.8916,271.6447,270.7076,270.7243,3840.0
2021-09-10 09:50:00,323.26,325.0,323.13,325.0,7647.0,270.49,271.946,270.3812,271.946,7647.0
2021-09-10 10:00:00,324.56,325.48,324.54,324.91,2620.0,271.5778,272.3476,271.561,271.8706,2620.0
2021-09-10 10:10:00,325.1,325.33,324.83,325.04,3864.0,272.0296,272.2221,271.8037,271.9794,3864.0
2021-09-10 10:20:00,325.11,325.71,325.03,325.58,3230.0,272.038,272.5401,271.9711,272.4313,3230.0
2021-09-10 10:30:00,325.36,326.29,325.11,325.9,3908.0,272.2472,273.0254,272.038,272.699,3908.0
2021-09-10 10:40:00,325.68,325.69,324.77,324.91,3735.0,272.515,272.5233,271.7535,271.8706,3735.0
2021-09-10 10:50:00,324.92,325.65,324.92,325.64,2894.0,271.879,272.4898,271.879,272.4815,2894.0
2021-09-10 11:00:00,325.56,325.98,325.36,325.68,4440.0,272.4145,272.766,272.2472,272.515,4440.0
2021-09-10 11:10:00,325.91,326.3,325.91,326.07,2731.0,272.7074,273.0337,272.7074,272.8413,2731.0
2021-09-10 11:20:00,326.22,326.88,325.59,325.59,19818.0,272.9668,273.5191,272.4396,272.4396,19818.0
2021-09-10 11:30:00,325.8,326.08,325.05,325.49,2234.0,272.6154,272.8497,271.9878,272.356,2234.0
2021-09-10 11:40:00,325.4,326.12,325.05,325.27,11657.0,272.2807,272.8831,271.9878,272.1719,11657.0
2021-09-10 11:50:00,325.19,325.68,324.75,325.68,2306.0,272.1049,272.515,271.7368,272.515,2306.0
2021-09-10 12:00:00,325.69,325.98,325.59,325.83,1869.0,272.5233,272.766,272.4396,272.6405,1869.0
2021-09-10 12:10:00,326.06,326.98,326.06,326.86,7771.0,272.8329,273.6027,272.8329,273.5023,7771.0
2021-09-10 12:20:00,326.75,326.81,326.06,326.06,1689.0,273.4103,273.4605,272.8329,272.8329,1689.0
2021-09-10 12:30:00,326.01,326.51,326.0,326.38,1578.0,272.7911,273.2095,272.7827,273.1007,1578.0
2021-09-10 12:40:00,326.11,326.45,325.96,326.24,1200.0,272.8748,273.1593,272.7492,272.9835,1200.0
2021-09-10 12:50:00,326.25,326.26,325.89,326.0,2276.0,272.9919,273.0003,272.6907,272.7827,2276.0
2021-09-10 13:00:00,325.68,325.96,325.5,325.63,2659.0,272.515,272.7492,272.3643,272.4731,2659.0
2021-09-10 13:10:00,325.75,325.8,325.62,325.8,2749.0,272.5735,272.6154,272.4647,272.6154,2749.0
2021-09-10 13:20:00,325.82,326.28,325.76,326.07,3434.0,272.6321,273.017,272.5819,272.8413,3434.0
2021-09-10 13:30:00,326.29,326.54,326.26,326.38,1785.0,273.0254,273.2346,273.0003,273.1007,1785.0
2021-09-10 13:40:00,326.49,326.49,326.09,326.17,3662.0,273.1927,273.1927,272.858,272.925,3662.0
2021-09-10 13:50:00,326.06,326.37,325.75,325.75,4202.0,272.8329,273.0923,272.5735,272.5735,4202.0
2021-09-10 14:00:00,325.62,326.19,325.6,326.12,5431.0,272.4647,272.9417,272.448,272.8831,5431.0
2021-09-10 14:10:00,325.98,325.98,325.7,325.88,3408.0,272.766,272.766,272.5317,272.6823,3408.0
2021-09-10 14:20:00,325.74,326.15,325.73,325.98,3137.0,272.5652,272.9082,272.5568,272.766,3137.0
2021-09-10 14:30:00,326.11,326.2,325.98,326.13,2697.0,272.8748,272.9501,272.766,272.8915,2697.0
2021-09-10 14:40:00,326.27,326.47,326.14,326.33,2105.0,273.0086,273.176,272.8999,273.0588,2105.0
2021-09-10 14:50:00,326.34,326.58,326.07,326.07,3502.0,273.0672,273.268,272.8413,272.8413,3502.0
2021-09-10 15:00:00,326.0,326.3,325.92,325.92,5781.0,272.7827,273.0337,272.7158,272.7158,5781.0
2021-09-10 15:10:00,326.0,326.06,325.35,325.62,9953.0,272.7827,272.8329,272.2388,272.4647,9953.0
2021-09-10 15:20:00,325.6,325.61,325.18,325.44,5323.0,272.448,272.4564,272.0966,272.3141,5323.0
2021-09-10 15:30:00,325.41,325.41,324.08,324.2,8396.0,272.289,272.289,271.1761,271.2766,8396.0
2021-09-10 15:40:00,324.17,324.8,323.78,323.79,11617.0,271.2514,271.7786,270.9251,270.9335,11617.0
2021-09-10 15:50:00,323.85,324.01,323.03,323.09,53728.0,270.9837,271.1176,270.2975,270.3478,53728.0
2021-09-13 09:30:00,324.58,324.61,323.59,324.61,11049.0,271.5945,271.6196,270.7661,271.6196,11049.0
2021-09-13 09:40:00,324.62,325.54,324.41,325.54,3748.0,271.628,272.3978,271.4523,272.3978,3748.0
2021-09-13 09:50:00,325.48,325.48,324.15,325.17,3387.0,272.3476,272.3476,271.2347,272.0882,3387.0
2021-09-13 10:00:00,325.4,325.71,324.53,325.06,5733.0,272.2807,272.5401,271.5527,271.9962,5733.0
2021-09-13 10:10:00,325.34,325.85,325.06,325.12,3310.0,272.2305,272.6572,271.9962,272.0464,3310.0
2021-09-13 10:20:00,324.08,324.95,324.07,324.43,3164.0,271.1761,271.9041,271.1678,271.469,3164.0
2021-09-13 10:30:00,324.99,325.54,324.99,325.39,5762.0,271.9376,272.3978,271.9376,272.2723,5762.0
2021-09-13 10:40:00,325.42,325.77,324.73,325.55,6139.0,272.2974,272.5903,271.72,272.4062,6139.0
2021-09-13 10:50:00,325.69,326.56,325.69,326.42,3693.0,272.5233,273.2513,272.5233,273.1342,3693.0
2021-09-13 11:00:00,326.45,326.92,326.2,326.3,6099.0,273.1593,273.5525,272.9501,273.0337,6099.0
2021-09-13 11:10:00,326.1,326.7,326.01,326.22,4418.0,272.8664,273.3684,272.7911,272.9668,4418.0
2021-09-13 11:20:00,326.05,326.8,325.86,326.77,3449.0,272.8246,273.4521,272.6656,273.427,3449.0
2021-09-13 11:30:00,326.53,326.69,326.12,326.46,2960.0,273.2262,273.3601,272.8831,273.1676,2960.0
2021-09-13 11:40:00,326.3,326.3,325.97,326.18,3061.0,273.0337,273.0337,272.7576,272.9333,3061.0
2021-09-13 11:50:00,325.98,326.09,325.67,325.72,3674.0,272.766,272.858,272.5066,272.5484,3674.0
2021-09-13 12:00:00,325.65,325.74,325.18,325.18,2908.0,272.4898,272.5652,272.0966,272.0966,2908.0
2021-09-13 12:10:00,325.03,325.14,324.46,324.54,2301.0,271.9711,272.0631,271.4941,271.561,2301.0
2021-09-13 12:20:00,324.57,324.68,323.8,324.02,3956.0,271.5862,271.6782,270.9418,271.1259,3956.0
2021-09-13 12:30:00,324.19,324.19,323.92,324.01,5119.0,271.2682,271.2682,271.0423,271.1176,5119.0
2021-09-13 12:40:00,324.02,324.13,323.73,324.06,2855.0,271.1259,271.218,270.8833,271.1594,2855.0
2021-09-13 12:50:00,323.99,324.0,323.38,323.38,1967.0,271.1008,271.1092,270.5904,270.5904,1967.0
2021-09-13 13:00:00,323.3,323.3,322.87,322.87,2149.0,270.5235,270.5235,270.1637,270.1637,2149.0
2021-09-13 13:10:00,322.84,323.18,322.8,323.06,2452.0,270.1386,270.4231,270.1051,270.3226,2452.0
2021-09-13 13:20:00,323.06,323.42,323.05,323.25,2670.0,270.3226,270.6239,270.3143,270.4816,2670.0
2021-09-13 13:30:00,323.16,323.43,323.1,323.3,2787.0,270.4063,270.6322,270.3561,270.5235,2787.0
2021-09-13 13:40:00,323.31,323.43,323.26,323.31,1900.0,270.5318,270.6322,270.49,270.5318,1900.0
2021-09-13 13:50:00,323.22,323.38,323.11,323.27,2301.0,270.4565,270.5904,270.3645,270.4984,2301.0
2021-09-13 14:00:00,323.37,323.38,322.45,322.45,1763.0,270.582,270.5904,269.8122,269.8122,1763.0
2021-09-13 14:10:00,322.44,322.47,322.13,322.47,1586.0,269.8039,269.829,269.5445,269.829,1586.0
2021-09-13 14:20:00,322.42,322.43,321.51,321.52,5135.0,269.7871,269.7955,269.0257,269.034,5135.0
2021-09-13 14:30:00,321.48,321.91,321.45,321.45,1858.0,269.0006,269.3604,268.9755,268.9755,1858.0
2021-09-13 14:40:00,321.52,322.17,321.34,322.17,2849.0,269.034,269.5779,268.8834,269.5779,2849.0
2021-09-13 14:50:00,321.85,321.86,321.3,321.31,2067.0,269.3102,269.3185,268.85,268.8583,2067.0
2021-09-13 15:00:00,321.28,321.47,321.11,321.43,6917.0,268.8332,268.9922,268.691,268.9587,6917.0
2021-09-13 15:10:00,321.47,321.9,321.34,321.78,5497.0,268.9922,269.352,268.8834,269.2516,5497.0
2021-09-13 15:20:00,321.61,322.06,321.45,322.06,4679.0,269.1094,269.4859,268.9755,269.4859,4679.0
2021-09-13 15:30:00,321.96,322.62,321.96,322.53,6594.0,269.4022,269.9545,269.4022,269.8792,6594.0
2021-09-13 15:40:00,322.48,322.48,321.65,321.7,10720.0,269.8373,269.8373,269.1428,269.1847,10720.0
2021-09-13 15:50:00,321.7,321.98,321.04,321.12,53974.0,269.1847,269.419,268.6324,268.6993,53974.0
2021-09-14 09:30:00,320.29,320.29,318.62,318.62,11745.0,269.6935,269.6935,268.2873,268.2873,11745.0
2021-09-14 09:40:00,318.3,319.37,317.49,317.49,6705.0,268.0178,268.9188,267.3358,267.3358,6705.0
2021-09-14 09:50:00,317.63,318.36,317.12,318.11,6195.0,267.4537,268.0684,267.0242,267.8579,6195.0
2021-09-14 10:00:00,318.41,319.19,318.41,318.73,2204.0,268.1105,268.7672,268.1105,268.3799,2204.0
2021-09-14 10:10:00,318.64,319.68,318.49,318.61,8034.0,268.3041,269.1798,268.1778,268.2789,8034.0
2021-09-14 10:20:00,318.63,319.38,318.39,319.38,2746.0,268.2957,268.9272,268.0936,268.9272,2746.0
2021-09-14 10:30:00,319.24,319.24,318.74,318.86,6063.0,268.8093,268.8093,268.3883,268.4894,6063.0
2021-09-14 10:40:00,318.87,319.46,318.87,319.01,1400.0,268.4978,268.9946,268.4978,268.6157,1400.0
2021-09-14 10:50:00,318.33,318.4,318.0,318.09,3434.0,268.0431,268.102,267.7652,267.841,3434.0
2021-09-14 11:00:00,318.15,318.55,317.84,317.84,1802.0,267.8915,268.2283,267.6305,267.6305,1802.0
2021-09-14 11:10:00,317.72,318.33,317.56,317.72,7321.0,267.5295,268.0431,267.3947,267.5295,7321.0
2021-09-14 11:20:00,317.53,318.05,317.52,318.05,3359.0,267.3695,267.8073,267.3611,267.8073,3359.0
2021-09-14 11:30:00,317.88,318.2,317.79,318.03,3098.0,267.6642,267.9336,267.5884,267.7905,3098.0
2021-09-14 11:40:00,318.07,318.19,317.91,318.19,3330.0,267.8242,267.9252,267.6894,267.9252,3330.0
2021-09-14 11:50:00,318.05,318.11,317.9,318.05,2108.0,267.8073,267.8579,267.681,267.8073,2108.0
2021-09-14 12:00:00,318.06,318.38,317.92,318.38,2198.0,267.8158,268.0852,267.6979,268.0852,2198.0
2021-09-14 12:10:00,318.45,318.45,317.98,318.11,1470.0,268.1441,268.1441,267.7484,267.8579,1470.0
2021-09-14 12:20:00,318.18,318.42,317.76,318.42,4042.0,267.9168,268.1189,267.5631,268.1189,4042.0
2021-09-14 12:30:00,318.27,318.27,317.94,317.94,779.0,267.9926,267.9926,267.7147,267.7147,779.0
2021-09-14 12:40:00,317.88,317.88,317.52,317.52,1135.0,267.6642,267.6642,267.3611,267.3611,1135.0
2021-09-14 12:50:00,317.45,317.82,317.45,317.64,3521.0,267.3021,267.6137,267.3021,267.4621,3521.0
2021-09-14 13:00:00,317.63,317.9,317.31,317.45,3336.0,267.4537,267.681,267.1842,267.3021,3336.0
2021-09-14 13:10:00,317.47,317.62,317.42,317.53,1169.0,267.319,267.4453,267.2769,267.3695,1169.0
2021-09-14 13:20:00,317.41,317.48,317.1,317.21,2343.0,267.2684,267.3274,267.0074,267.1,2343.0
2021-09-14 13:30:00,317.11,317.11,316.4,316.4,3597.0,267.0158,267.0158,266.418,266.418,3597.0
2021-09-14 13:40:00,316.43,316.73,316.23,316.61,5434.0,266.4432,266.6959,266.2748,266.5948,5434.0
2021-09-14 13:50:00,316.51,316.64,316.32,316.57,2639.0,266.5106,266.6201,266.3506,266.5611,2639.0
2021-09-14 14:00:00,316.61,316.75,316.49,316.5,3034.0,266.5948,266.7127,266.4938,266.5022,3034.0
2021-09-14 14:10:00,316.5,316.5,315.93,316.01,1910.0,266.5022,266.5022,266.0222,266.0896,1910.0
2021-09-14 14:20:00,315.92,315.92,315.62,315.73,4721.0,266.0138,266.0138,265.7612,265.8538,4721.0
2021-09-14 14:30:00,315.57,315.65,315.4,315.41,1321.0,265.7191,265.7865,265.576,265.5844,1321.0
2021-09-14 14:40:00,315.48,315.49,314.94,315.32,3730.0,265.6433,265.6517,265.1886,265.5086,3730.0
2021-09-14 14:50:00,315.19,315.34,315.1,315.34,1592.0,265.3991,265.5254,265.3233,265.5254,1592.0
2021-09-14 15:00:00,315.41,315.58,315.36,315.41,2175.0,265.5844,265.7275,265.5423,265.5844,2175.0
2021-09-14 15:10:00,315.44,316.34,315.21,316.31,48175.0,265.6096,266.3675,265.416,266.3422,48175.0
2021-09-14 15:20:00,316.22,317.03,316.02,317.03,8174.0,266.2664,266.9485,266.098,266.9485,8174.0
2021-09-14 15:30:00,316.75,317.01,316.57,317.01,12860.0,266.7127,266.9316,266.5611,266.9316,12860.0
2021-09-14 15:40:00,316.98,317.17,316.61,316.69,7976.0,266.9064,267.0663,266.5948,266.6622,7976.0
2021-09-14 15:50:00,316.81,317.44,316.77,317.38,28024.0,266.7632,267.2937,266.7295,267.2432,28024.0
2021-09-15 09:30:00,318.39,319.11,317.48,317.74,7394.0,268.0936,268.6999,267.3274,267.5463,7394.0
2021-09-15 09:40:00,317.8,319.46,317.8,319.46,3122.0,267.5968,268.9946,267.5968,268.9946,3122.0
2021-09-15 09:50:00,319.14,319.36,318.3,318.3,5342.0,268.7251,268.9104,268.0178,268.0178,5342.0
2021-09-15 10:00:00,318.34,318.36,317.88,318.36,2700.0,268.0515,268.0684,267.6642,268.0684,2700.0
2021-09-15 10:10:00,318.32,319.4,318.05,319.27,3763.0,268.0347,268.9441,267.8073,268.8346,3763.0
2021-09-15 10:20:00,319.38,319.39,318.27,318.27,2497.0,268.9272,268.9357,267.9926,267.9926,2497.0
2021-09-15 10:30:00,318.84,319.48,318.84,319.4,2451.0,268.4725,269.0114,268.4725,268.9441,2451.0
2021-09-15 10:40:00,319.46,319.5,319.06,319.28,2577.0,268.9946,269.0283,268.6578,268.843,2577.0
2021-09-15 10:50:00,319.25,319.65,319.2,319.25,2040.0,268.8178,269.1546,268.7757,268.8178,2040.0
2021-09-15 11:00:00,319.38,319.63,319.05,319.13,5413.0,268.9272,269.1377,268.6494,268.7167,5413.0
2021-09-15 11:10:00,319.23,319.27,318.9,319.02,4585.0,268.8009,268.8346,268.5231,268.6241,4585.0
2021-09-15 11:20:00,319.05,320.07,319.05,320.03,8996.0,268.6494,269.5082,268.6494,269.4746,8996.0
2021-09-15 11:30:00,320.02,320.2,319.89,320.13,3730.0,269.4661,269.6177,269.3567,269.5588,3730.0
2021-09-15 11:40:00,320.35,320.41,320.07,320.25,2793.0,269.744,269.7945,269.5082,269.6598,2793.0
2021-09-15 11:50:00,320.21,320.51,320.16,320.5,2544.0,269.6261,269.8787,269.584,269.8703,2544.0
2021-09-15 12:00:00,320.5,320.67,320.34,320.67,2264.0,269.8703,270.0134,269.7356,270.0134,2264.0
2021-09-15 12:10:00,320.51,320.67,320.14,320.51,2502.0,269.8787,270.0134,269.5672,269.8787,2502.0
2021-09-15 12:20:00,320.46,320.81,320.43,320.43,2199.0,269.8366,270.1313,269.8114,269.8114,2199.0
2021-09-15 12:30:00,320.71,321.02,320.67,321.02,1564.0,270.0471,270.3082,270.0134,270.3082,1564.0
2021-09-15 12:40:00,320.97,322.03,320.95,321.4,2969.0,270.2661,271.1586,270.2492,270.6281,2969.0
2021-09-15 12:50:00,321.39,321.49,321.25,321.43,1155.0,270.6197,270.7039,270.5018,270.6534,1155.0
2021-09-15 13:00:00,321.3,322.0,321.3,321.58,1740.0,270.5439,271.1333,270.5439,270.7797,1740.0
2021-09-15 13:10:00,321.7,322.05,321.59,321.67,1489.0,270.8807,271.1754,270.7881,270.8555,1489.0
2021-09-15 13:20:00,322.1,322.1,321.64,321.73,2117.0,271.2176,271.2176,270.8302,270.906,2117.0
2021-09-15 13:30:00,321.76,322.15,321.38,321.44,1467.0,270.9313,271.2597,270.6113,270.6618,1467.0
2021-09-15 13:40:00,321.21,321.59,321.09,321.09,1770.0,270.4681,270.7881,270.3671,270.3671,1770.0
2021-09-15 13:50:00,321.03,321.14,320.99,320.99,600.0,270.3166,270.4092,270.2829,270.2829,600.0
2021-09-15 14:00:00,321.03,321.45,320.66,320.67,9769.0,270.3166,270.6702,270.005,270.0134,9769.0
2021-09-15 14:10:00,320.81,320.81,320.25,320.25,5880.0,270.1313,270.1313,269.6598,269.6598,5880.0
2021-09-15 14:20:00,320.37,320.81,320.26,320.63,8979.0,269.7608,270.1313,269.6682,269.9798,8979.0
2021-09-15 14:30:00,320.64,320.72,320.44,320.47,1400.0,269.9882,270.0556,269.8198,269.845,1400.0
2021-09-15 14:40:00,320.35,320.35,320.2,320.31,1580.0,269.744,269.744,269.6177,269.7103,1580.0
2021-09-15 14:50:00,320.41,320.41,320.09,320.33,1943.0,269.7945,269.7945,269.5251,269.7272,1943.0
2021-09-15 15:00:00,320.33,320.33,319.95,320.0,2701.0,269.7272,269.7272,269.4072,269.4493,2701.0
2021-09-15 15:10:00,320.0,320.24,319.71,320.09,6812.0,269.4493,269.6514,269.2051,269.5251,6812.0
2021-09-15 15:20:00,320.21,320.8,319.98,320.77,7028.0,269.6261,270.1229,269.4324,270.0977,7028.0
2021-09-15 15:30:00,320.71,321.49,320.26,320.37,12477.0,270.0471,270.7039,269.6682,269.7608,12477.0
2021-09-15 15:40:00,320.24,320.47,320.06,320.06,6142.0,269.6514,269.845,269.4998,269.4998,6142.0
2021-09-15 15:50:00,319.97,319.97,319.3,319.57,26704.0,269.424,269.424,268.8599,269.0872,26704.0
2021-09-16 09:30:00,319.5,321.47,319.47,321.46,5854.0,269.0283,270.6871,269.003,270.6787,5854.0
2021-09-16 09:40:00,320.99,321.1,319.6,319.82,5656.0,270.2829,270.3755,269.1125,269.2977,5656.0
2021-09-16 09:50:00,319.72,319.72,318.55,318.96,4450.0,269.2135,269.2135,268.2283,268.5736,4450.0
2021-09-16 10:00:00,318.62,318.64,316.77,317.7,6063.0,268.2873,268.3041,266.7295,267.5126,6063.0
2021-09-16 10:10:00,317.66,317.68,316.51,316.75,3320.0,267.4789,267.4958,266.5106,266.7127,3320.0
2021-09-16 10:20:00,316.6,316.68,316.11,316.41,5224.0,266.5864,266.6538,266.1738,266.4264,5224.0
2021-09-16 10:30:00,316.4,317.63,316.22,317.22,4346.0,266.418,267.4537,266.2664,267.1084,4346.0
2021-09-16 10:40:00,316.95,316.97,316.28,316.38,2002.0,266.8811,266.8979,266.3169,266.4011,2002.0
2021-09-16 10:50:00,316.59,317.05,316.59,317.05,1735.0,266.578,266.9653,266.578,266.9653,1735.0
2021-09-16 11:00:00,317.07,317.78,317.07,317.78,3752.0,266.9821,267.58,266.9821,267.58,3752.0
2021-09-16 11:10:00,317.66,317.66,316.92,317.45,2434.0,267.4789,267.4789,266.8558,267.3021,2434.0
2021-09-16 11:20:00,317.44,318.13,317.35,318.13,1931.0,267.2937,267.8747,267.2179,267.8747,1931.0
2021-09-16 11:30:00,317.84,317.88,316.49,316.56,6999.0,267.6305,267.6642,266.4938,266.5527,6999.0
2021-09-16 11:40:00,316.85,317.36,316.83,317.36,4094.0,266.7969,267.2263,266.7801,267.2263,4094.0
2021-09-16 11:50:00,317.54,317.59,316.7,316.85,1814.0,267.3779,267.42,266.6706,266.7969,1814.0
2021-09-16 12:00:00,316.99,317.14,316.53,317.14,3954.0,266.9148,267.0411,266.5274,267.0411,3954.0
2021-09-16 12:10:00,317.21,317.41,317.04,317.24,2320.0,267.1,267.2684,266.9569,267.1253,2320.0
2021-09-16 12:20:00,317.21,317.36,317.15,317.22,4000.0,267.1,267.2263,267.0495,267.1084,4000.0
2021-09-16 12:30:00,317.25,317.51,317.16,317.51,1897.0,267.1337,267.3526,267.0579,267.3526,1897.0
2021-09-16 12:40:00,317.32,317.37,317.12,317.26,2867.0,267.1927,267.2348,267.0242,267.1421,2867.0
2021-09-16 12:50:00,317.08,317.51,316.89,317.51,3140.0,266.9906,267.3526,266.8306,267.3526,3140.0
2021-09-16 13:00:00,317.4,317.4,316.7,316.85,2331.0,267.26,267.26,266.6706,266.7969,2331.0
2021-09-16 13:10:00,316.6,316.85,316.56,316.56,2384.0,266.5864,266.7969,266.5527,266.5527,2384.0
2021-09-16 13:20:00,316.62,316.89,316.24,316.84,4239.0,266.6032,266.8306,266.2833,266.7885,4239.0
2021-09-16 13:30:00,316.89,316.89,316.2,316.41,1917.0,266.8306,266.8306,266.2496,266.4264,1917.0
2021-09-16 13:40:00,316.16,316.47,315.94,316.47,2200.0,266.2159,266.4769,266.0307,266.4769,2200.0
2021-09-16 13:50:00,316.59,317.27,316.48,317.27,2200.0,266.578,267.1506,266.4853,267.1506,2200.0
2021-09-16 14:00:00,317.03,317.93,317.01,317.92,2972.0,266.9485,267.7063,266.9316,267.6979,2972.0
2021-09-16 14:10:00,317.72,317.84,317.4,317.49,2096.0,267.5295,267.6305,267.26,267.3358,2096.0
2021-09-16 14:20:00,317.44,317.83,317.44,317.5,3141.0,267.2937,267.6221,267.2937,267.3442,3141.0
2021-09-16 14:30:00,317.76,317.86,317.49,317.86,2252.0,267.5631,267.6473,267.3358,267.6473,2252.0
2021-09-16 14:40:00,317.69,317.81,317.45,317.46,3405.0,267.5042,267.6052,267.3021,267.3105,3405.0
2021-09-16 14:50:00,317.62,318.26,317.38,318.15,3108.0,267.4453,267.9842,267.2432,267.8915,3108.0
2021-09-16 15:00:00,318.17,318.4,318.05,318.06,2435.0,267.9084,268.102,267.8073,267.8158,2435.0
2021-09-16 15:10:00,318.19,318.31,317.51,317.63,3676.0,267.9252,268.0263,267.3526,267.4537,3676.0
2021-09-16 15:20:00,317.61,317.71,317.31,317.35,4010.0,267.4368,267.521,267.1842,267.2179,4010.0
2021-09-16 15:30:00,317.38,318.02,317.34,317.55,6669.0,267.2432,267.7821,267.2095,267.3863,6669.0
2021-09-16 15:40:00,317.54,317.54,316.67,316.68,8481.0,267.3779,267.3779,266.6453,266.6538,8481.0
2021-09-16 15:50:00,316.95,317.47,316.78,317.47,30177.0,266.8811,267.319,266.738,267.319,30177.0
2021-09-17 09:30:00,315.06,318.09,314.63,317.37,147060.0,265.2897,267.841,264.9276,267.2348,147060.0
2021-09-17 09:40:00,317.0,317.59,316.23,316.38,3119.0,266.9232,267.42,266.2748,266.4011,3119.0
2021-09-17 09:50:00,316.53,316.84,315.77,316.12,7206.0,266.5274,266.7885,265.8875,266.1822,7206.0
2021-09-17 10:00:00,316.22,317.21,316.22,317.21,3814.0,266.2664,267.1,266.2664,267.1,3814.0
2021-09-17 10:10:00,317.27,317.27,316.56,317.19,2095.0,267.1506,267.1506,266.5527,267.0832,2095.0
2021-09-17 10:20:00,317.14,317.59,316.76,317.34,2126.0,267.0411,267.42,266.7211,267.2095,2126.0
2021-09-17 10:30:00,317.25,317.31,316.4,316.76,1824.0,267.1337,267.1842,266.418,266.7211,1824.0
2021-09-17 10:40:00,316.44,316.54,315.9,316.27,2308.0,266.4517,266.5359,265.997,266.3085,2308.0
2021-09-17 10:50:00,316.27,316.41,316.17,316.41,1243.0,266.3085,266.4264,266.2243,266.4264,1243.0
2021-09-17 11:00:00,317.04,317.04,316.68,316.9,1995.0,266.9569,266.9569,266.6538,266.839,1995.0
2021-09-17 11:10:00,316.74,316.89,316.32,316.4,3140.0,266.7043,266.8306,266.3506,266.418,3140.0
2021-09-17 11:20:00,315.99,316.19,315.48,315.75,5162.0,266.0728,266.2412,265.6433,265.8707,5162.0
2021-09-17 11:30:00,315.54,315.71,315.25,315.25,3696.0,265.6938,265.837,265.4497,265.4497,3696.0
2021-09-17 11:40:00,315.34,315.34,314.87,314.93,1900.0,265.5254,265.5254,265.1297,265.1802,1900.0
2021-09-17 11:50:00,315.0,315.18,314.83,314.94,2760.0,265.2391,265.3907,265.096,265.1886,2760.0
2021-09-17 12:00:00,314.81,315.02,314.51,314.89,1867.0,265.0792,265.256,264.8266,265.1465,1867.0
2021-09-17 12:10:00,314.85,314.85,313.98,314.48,7693.0,265.1128,265.1128,264.3803,264.8013,7693.0
2021-09-17 12:20:00,314.53,314.53,313.91,313.98,1499.0,264.8434,264.8434,264.3213,264.3803,1499.0
2021-09-17 12:30:00,313.86,313.91,313.49,313.78,2000.0,264.2792,264.3213,263.9677,264.2119,2000.0
2021-09-17 12:40:00,313.9,314.07,313.87,314.02,2628.0,264.3129,264.4561,264.2877,264.414,2628.0
2021-09-17 12:50:00,314.16,314.32,313.99,314.17,1975.0,264.5318,264.6666,264.3887,264.5403,1975.0
2021-09-17 13:00:00,314.45,314.62,314.04,314.49,948.0,264.776,264.9192,264.4308,264.8097,948.0
2021-09-17 13:10:00,314.49,314.6,314.24,314.28,3324.0,264.8097,264.9023,264.5992,264.6329,3324.0
2021-09-17 13:20:00,314.22,314.6,314.22,314.45,1358.0,264.5824,264.9023,264.5824,264.776,1358.0
2021-09-17 13:30:00,314.92,315.03,314.84,315.03,1538.0,265.1718,265.2644,265.1044,265.2644,1538.0
2021-09-17 13:40:00,314.97,315.12,314.68,314.77,2505.0,265.2139,265.3402,264.9697,265.0455,2505.0
2021-09-17 13:50:00,314.72,314.76,314.31,314.62,3729.0,265.0034,265.0371,264.6581,264.9192,3729.0
2021-09-17 14:00:00,314.48,314.48,313.87,313.87,6676.0,264.8013,264.8013,264.2877,264.2877,6676.0
2021-09-17 14:10:00,314.01,314.13,313.74,313.91,11877.0,264.4055,264.5066,264.1782,264.3213,11877.0
2021-09-17 14:20:00,313.83,313.98,313.38,313.42,5296.0,264.254,264.3803,263.8751,263.9087,5296.0
2021-09-17 14:30:00,313.34,313.48,313.2,313.29,4877.0,263.8414,263.9593,263.7235,263.7993,4877.0
2021-09-17 14:40:00,313.19,313.38,312.59,312.59,3382.0,263.7151,263.8751,263.2099,263.2099,3382.0
2021-09-17 14:50:00,312.69,312.83,312.42,312.65,12031.0,263.2941,263.4119,263.0667,263.2604,12031.0
2021-09-17 15:00:00,312.65,313.02,312.44,312.51,5834.0,263.2604,263.5719,263.0836,263.1425,5834.0
2021-09-17 15:10:00,312.48,312.48,311.7,311.78,9022.0,263.1172,263.1172,262.4604,262.5278,9022.0
2021-09-17 15:20:00,311.81,313.1,311.8,312.44,27620.0,262.5531,263.6393,262.5447,263.0836,27620.0
2021-09-17 15:30:00,312.35,312.59,312.0,312.0,16103.0,263.0078,263.2099,262.7131,262.7131,16103.0
2021-09-17 15:40:00,311.91,312.1,310.71,310.92,26762.0,262.6373,262.7973,261.6268,261.8037,26762.0
2021-09-17 15:50:00,310.72,311.47,310.25,311.04,96914.0,261.6353,262.2668,261.2395,261.9047,96914.0
2021-09-20 09:30:00,310.42,313.38,309.01,312.48,16630.0,261.3827,263.8751,260.1954,263.1172,16630.0
2021-09-20 09:40:00,312.25,312.58,310.26,310.34,5653.0,262.9236,263.2014,261.2479,261.3153,5653.0
2021-09-20 09:50:00,310.05,311.64,309.88,311.37,3338.0,261.0711,262.4099,260.928,262.1826,3338.0
2021-09-20 10:00:00,311.15,312.17,311.09,312.17,3316.0,261.9973,262.8562,261.9468,262.8562,3316.0
2021-09-20 10:10:00,311.92,312.5,311.55,312.5,3091.0,262.6457,263.1341,262.3341,263.1341,3091.0
2021-09-20 10:20:00,312.6,313.44,312.23,313.39,3179.0,263.2183,263.9256,262.9067,263.8835,3179.0
2021-09-20 10:30:00,313.84,314.96,313.84,314.32,5634.0,264.2624,265.2055,264.2624,264.6666,5634.0
2021-09-20 10:40:00,314.54,314.77,313.72,314.21,5043.0,264.8518,265.0455,264.1613,264.5739,5043.0
2021-09-20 10:50:00,314.06,314.25,313.43,313.43,2190.0,264.4476,264.6076,263.9172,263.9172,2190.0
2021-09-20 11:00:00,313.79,315.21,313.72,314.44,6570.0,264.2203,265.416,264.1613,264.7676,6570.0
2021-09-20 11:10:00,314.29,315.43,314.29,315.31,3000.0,264.6413,265.6012,264.6413,265.5002,3000.0
2021-09-20 11:20:00,315.3,315.66,314.64,314.75,3764.0,265.4918,265.7949,264.936,265.0286,3764.0
2021-09-20 11:30:00,315.17,315.17,313.45,313.77,4300.0,265.3823,265.3823,263.934,264.2034,4300.0
2021-09-20 11:40:00,313.72,313.72,312.69,313.06,4297.0,264.1613,264.1613,263.2941,263.6056,4297.0
2021-09-20 11:50:00,312.89,313.38,312.67,313.38,5888.0,263.4625,263.8751,263.2772,263.8751,5888.0
2021-09-20 12:00:00,313.39,313.39,312.4,312.42,3206.0,263.8835,263.8835,263.0499,263.0667,3206.0
2021-09-20 12:10:00,312.35,312.36,311.9,312.0,4781.0,263.0078,263.0162,262.6289,262.7131,4781.0
2021-09-20 12:20:00,312.11,312.64,312.03,312.26,5278.0,262.8057,263.252,262.7383,262.932,5278.0
2021-09-20 12:30:00,312.25,312.71,312.19,312.7,2604.0,262.9236,263.3109,262.873,263.3025,2604.0
2021-09-20 12:40:00,312.71,313.0,312.51,312.51,1631.0,263.3109,263.5551,263.1425,263.1425,1631.0
2021-09-20 12:50:00,312.54,312.67,312.34,312.47,3938.0,263.1678,263.2772,262.9993,263.1088,3938.0
2021-09-20 13:00:00,312.22,312.47,311.51,311.51,4482.0,262.8983,263.1088,262.3005,262.3005,4482.0
2021-09-20 13:10:00,311.36,311.36,310.95,311.12,3100.0,262.1742,262.1742,261.8289,261.9721,3100.0
2021-09-20 13:20:00,311.2,312.03,311.2,312.03,10601.0,262.0394,262.7383,262.0394,262.7383,10601.0
2021-09-20 13:30:00,312.03,312.1,311.1,312.1,3473.0,262.7383,262.7973,261.9552,262.7973,3473.0
2021-09-20 13:40:00,312.38,312.45,312.11,312.11,1393.0,263.033,263.092,262.8057,262.8057,1393.0
2021-09-20 13:50:00,312.36,312.82,312.21,312.36,2022.0,263.0162,263.4035,262.8899,263.0162,2022.0
2021-09-20 14:00:00,312.2,312.29,311.64,311.85,2242.0,262.8815,262.9572,262.4099,262.5868,2242.0
2021-09-20 14:10:00,311.4,311.44,311.2,311.4,2770.0,262.2078,262.2415,262.0394,262.2078,2770.0
2021-09-20 14:20:00,311.41,311.55,311.18,311.47,3114.0,262.2163,262.3341,262.0226,262.2668,3114.0
2021-09-20 14:30:00,311.41,311.41,310.55,310.6,3132.0,262.2163,262.2163,261.4921,261.5342,3132.0
2021-09-20 14:40:00,310.71,310.95,310.19,310.19,3985.0,261.6268,261.8289,261.189,261.189,3985.0
2021-09-20 14:50:00,310.17,310.32,309.98,309.98,2005.0,261.1721,261.2984,261.0122,261.0122,2005.0
2021-09-20 15:00:00,309.9,310.11,308.92,309.07,5975.0,260.9448,261.1216,260.1196,260.2459,5975.0
2021-09-20 15:10:00,309.23,309.43,308.56,309.04,6291.0,260.3806,260.549,259.8165,260.2207,6291.0
2021-09-20 15:20:00,309.13,310.03,309.13,309.98,3609.0,260.2964,261.0543,260.2964,261.0122,3609.0
2021-09-20 15:30:00,310.18,311.51,310.07,311.14,5873.0,261.1806,262.3005,261.0879,261.9889,5873.0
2021-09-20 15:40:00,311.29,312.56,311.17,312.07,11034.0,262.1152,263.1846,262.0142,262.772,11034.0
2021-09-20 15:50:00,311.97,312.72,311.95,312.04,52263.0,262.6878,263.3193,262.671,262.7467,52263.0
2021-09-21 09:30:00,312.43,313.94,312.43,313.94,6143.0,263.0751,264.3466,263.0751,264.3466,6143.0
2021-09-21 09:40:00,313.81,315.65,313.8,314.31,14741.0,264.2371,265.7865,264.2287,264.6581,14741.0
2021-09-21 09:50:00,314.07,315.18,314.07,314.6,3759.0,264.4561,265.3907,264.4561,264.9023,3759.0
2021-09-21 10:00:00,314.83,315.46,313.67,313.67,14183.0,265.096,265.6265,264.1192,264.1192,14183.0
2021-09-21 10:10:00,313.33,314.22,313.32,314.11,2702.0,263.833,264.5824,263.8245,264.4897,2702.0
2021-09-21 10:20:00,314.15,314.64,314.04,314.61,6778.0,264.5234,264.936,264.4308,264.9108,6778.0
2021-09-21 10:30:00,314.53,314.53,313.31,313.56,3093.0,264.8434,264.8434,263.8161,264.0266,3093.0
2021-09-21 10:40:00,313.54,314.35,313.41,314.17,3470.0,264.0098,264.6918,263.9003,264.5403,3470.0
2021-09-21 10:50:00,314.13,314.37,313.73,313.91,2950.0,264.5066,264.7087,264.1698,264.3213,2950.0
2021-09-21 11:00:00,313.75,313.75,313.09,313.61,5524.0,264.1866,264.1866,263.6309,264.0687,5524.0
2021-09-21 11:10:00,313.55,313.9,313.25,313.25,3505.0,264.0182,264.3129,263.7656,263.7656,3505.0
2021-09-21 11:20:00,313.3,313.55,313.15,313.47,2208.0,263.8077,264.0182,263.6814,263.9508,2208.0
2021-09-21 11:30:00,313.39,314.21,313.38,314.16,2829.0,263.8835,264.5739,263.8751,264.5318,2829.0
2021-09-21 11:40:00,314.15,314.72,314.14,314.72,2301.0,264.5234,265.0034,264.515,265.0034,2301.0
2021-09-21 11:50:00,314.75,314.81,314.49,314.65,2566.0,265.0286,265.0792,264.8097,264.9444,2566.0
2021-09-21 12:00:00,314.76,315.34,314.75,315.02,3977.0,265.0371,265.5254,265.0286,265.256,3977.0
2021-09-21 12:10:00,315.03,315.34,315.0,315.02,2050.0,265.2644,265.5254,265.2391,265.256,2050.0
2021-09-21 12:20:00,314.78,315.13,314.35,314.35,2750.0,265.0539,265.3486,264.6918,264.6918,2750.0
2021-09-21 12:30:00,314.31,314.49,314.02,314.12,3634.0,264.6581,264.8097,264.414,264.4982,3634.0
2021-09-21 12:40:00,314.03,314.03,313.69,313.75,3242.0,264.4224,264.4224,264.1361,264.1866,3242.0
2021-09-21 12:50:00,313.77,313.81,313.32,313.38,2408.0,264.2034,264.2371,263.8245,263.8751,2408.0
2021-09-21 13:00:00,313.31,313.63,313.31,313.5,2380.0,263.8161,264.0856,263.8161,263.9761,2380.0
2021-09-21 13:10:00,313.36,313.92,313.14,313.34,2468.0,263.8582,264.3298,263.673,263.8414,2468.0
2021-09-21 13:20:00,313.29,313.46,312.93,313.11,2427.0,263.7993,263.9424,263.4961,263.6477,2427.0
2021-09-21 13:30:00,313.05,313.4,313.03,313.27,3008.0,263.5972,263.8919,263.5803,263.7824,3008.0
2021-09-21 13:40:00,313.09,313.13,312.87,313.1,3558.0,263.6309,263.6646,263.4456,263.6393,3558.0
2021-09-21 13:50:00,313.03,313.03,312.53,312.6,2860.0,263.5803,263.5803,263.1593,263.2183,2860.0
2021-09-21 14:00:00,313.04,313.19,312.82,313.12,3356.0,263.5888,263.7151,263.4035,263.6561,3356.0
2021-09-21 14:10:00,313.03,313.16,312.89,313.15,2502.0,263.5803,263.6898,263.4625,263.6814,2502.0
2021-09-21 14:20:00,313.15,313.23,312.63,312.85,4105.0,263.6814,263.7488,263.2435,263.4288,4105.0
2021-09-21 14:30:00,312.99,313.24,312.94,313.04,3311.0,263.5467,263.7572,263.5046,263.5888,3311.0
2021-09-21 14:40:00,313.03,313.55,313.03,313.55,3101.0,263.5803,264.0182,263.5803,264.0182,3101.0
2021-09-21 14:50:00,313.7,314.18,313.7,313.93,3587.0,264.1445,264.5487,264.1445,264.3382,3587.0
2021-09-21 15:00:00,314.15,314.55,314.15,314.55,3080.0,264.5234,264.8602,264.5234,264.8602,3080.0
2021-09-21 15:10:00,314.59,314.96,314.41,314.5,5635.0,264.8939,265.2055,264.7423,264.8181,5635.0
2021-09-21 15:20:00,314.54,314.84,314.52,314.68,6521.0,264.8518,265.1044,264.835,264.9697,6521.0
2021-09-21 15:30:00,314.67,314.75,313.76,313.81,4108.0,264.9613,265.0286,264.195,264.2371,4108.0
2021-09-21 15:40:00,313.72,314.23,313.15,313.15,6679.0,264.1613,264.5908,263.6814,263.6814,6679.0
2021-09-21 15:50:00,313.28,313.72,311.83,311.92,34845.0,263.7909,264.1613,262.5699,262.6457,34845.0
2021-09-22 09:30:00,313.86,313.86,312.24,312.36,5190.0,264.2792,264.2792,262.9151,263.0162,5190.0
2021-09-22 09:40:00,311.9,312.53,309.78,310.02,26090.0,262.6289,263.1593,260.8438,261.0458,26090.0
2021-09-22 09:50:00,309.83,310.22,309.7,310.02,9184.0,260.8859,261.2142,260.7764,261.0458,9184.0
2021-09-22 10:00:00,310.1,311.05,310.1,310.73,3905.0,261.1132,261.9131,261.1132,261.6437,3905.0
2021-09-22 10:10:00,310.46,310.46,309.64,309.9,3286.0,261.4163,261.4163,260.7259,260.9448,3286.0
2021-09-22 10:20:00,309.81,310.4,309.81,310.32,2701.0,260.869,261.3658,260.869,261.2984,2701.0
2021-09-22 10:30:00,310.46,310.92,310.15,310.24,8220.0,261.4163,261.8037,261.1553,261.2311,8220.0
2021-09-22 10:40:00,310.13,310.15,309.43,309.87,4175.0,261.1385,261.1553,260.549,260.9195,4175.0
2021-09-22 10:50:00,309.49,310.08,309.11,310.08,5196.0,260.5996,261.0964,260.2796,261.0964,5196.0
2021-09-22 11:00:00,310.19,310.51,310.05,310.5,3151.0,261.189,261.4584,261.0711,261.45,3151.0
2021-09-22 11:10:00,310.21,310.23,309.92,310.23,1926.0,261.2058,261.2227,260.9616,261.2227,1926.0
2021-09-22 11:20:00,310.42,310.52,310.08,310.19,3140.0,261.3827,261.4669,261.0964,261.189,3140.0
2021-09-22 11:30:00,310.35,310.56,309.51,309.53,2136.0,261.3237,261.5005,260.6164,260.6332,2136.0
2021-09-22 11:40:00,309.53,309.86,309.05,309.82,7716.0,260.6332,260.9111,260.2291,260.8774,7716.0
2021-09-22 11:50:00,309.65,309.67,308.94,309.45,11299.0,260.7343,260.7511,260.1364,260.5659,11299.0
2021-09-22 12:00:00,309.53,309.64,309.23,309.59,4856.0,260.6332,260.7259,260.3806,260.6838,4856.0
2021-09-22 12:10:00,309.5,309.52,308.91,308.91,4868.0,260.608,260.6248,260.1112,260.1112,4868.0
2021-09-22 12:20:00,308.89,308.89,308.45,308.7,5712.0,260.0943,260.0943,259.7239,259.9344,5712.0
2021-09-22 12:30:00,308.84,309.18,308.81,308.85,2118.0,260.0522,260.3385,260.027,260.0607,2118.0
2021-09-22 12:40:00,308.81,308.82,308.58,308.75,5102.0,260.027,260.0354,259.8333,259.9765,5102.0
2021-09-22 12:50:00,308.72,308.82,308.61,308.75,6769.0,259.9512,260.0354,259.8586,259.9765,6769.0
2021-09-22 13:00:00,308.68,308.79,308.32,308.41,3218.0,259.9175,260.0101,259.6144,259.6902,3218.0
2021-09-22 13:10:00,308.35,308.44,308.08,308.12,5626.0,259.6397,259.7154,259.4123,259.446,5626.0
2021-09-22 13:20:00,308.15,308.32,307.97,308.32,4708.0,259.4712,259.6144,259.3197,259.6144,4708.0
2021-09-22 13:30:00,308.24,308.24,307.89,308.17,9006.0,259.547,259.547,259.2523,259.4881,9006.0
2021-09-22 13:40:00,308.19,308.87,308.12,308.48,5210.0,259.5049,260.0775,259.446,259.7491,5210.0
2021-09-22 13:50:00,308.37,308.85,308.35,308.85,4290.0,259.6565,260.0607,259.6397,260.0607,4290.0
2021-09-22 14:00:00,308.92,309.2,308.47,308.54,6781.0,260.1196,260.3554,259.7407,259.7996,6781.0
2021-09-22 14:10:00,308.61,309.92,308.61,309.26,6362.0,259.8586,260.9616,259.8586,260.4059,6362.0
2021-09-22 14:20:00,309.31,309.36,308.81,309.02,4879.0,260.448,260.4901,260.027,260.2038,4879.0
2021-09-22 14:30:00,308.96,309.2,308.56,308.63,5735.0,260.1533,260.3554,259.8165,259.8754,5735.0
2021-09-22 14:40:00,308.78,308.84,307.82,307.86,7357.0,260.0017,260.0522,259.1934,259.2271,7357.0
2021-09-22 14:50:00,307.91,308.27,307.73,307.76,6324.0,259.2692,259.5723,259.1176,259.1429,6324.0
2021-09-22 15:00:00,307.77,308.05,307.43,307.62,6011.0,259.1513,259.387,258.865,259.025,6011.0
2021-09-22 15:10:00,307.61,308.84,307.6,308.68,8342.0,259.0165,260.0522,259.0081,259.9175,8342.0
2021-09-22 15:20:00,308.68,308.68,308.2,308.28,4884.0,259.9175,259.9175,259.5133,259.5807,4884.0
2021-09-22 15:30:00,308.14,309.11,307.9,309.11,10293.0,259.4628,260.2796,259.2607,260.2796,10293.0
2021-09-22 15:40:00,308.97,308.98,308.09,308.12,10218.0,260.1617,260.1701,259.4207,259.446,10218.0
2021-09-22 15:50:00,308.14,309.23,308.13,309.19,57239.0,259.4628,260.3806,259.4544,260.347,57239.0
2021-09-23 09:30:00,309.27,310.75,307.44,309.02,13558.0,260.4143,261.6605,258.8734,260.2038,13558.0
2021-09-23 09:40:00,309.12,309.12,306.97,307.31,7285.0,260.288,260.288,258.4777,258.7639,7285.0
2021-09-23 09:50:00,307.5,308.49,307.41,307.88,8635.0,258.9239,259.7575,258.8481,259.2439,8635.0
2021-09-23 10:00:00,307.92,308.36,307.64,308.15,7934.0,259.2776,259.6481,259.0418,259.4712,7934.0
2021-09-23 10:10:00,308.24,309.06,307.86,309.06,9667.0,259.547,260.2375,259.2271,260.2375,9667.0
2021-09-23 10:20:00,309.31,309.31,308.76,308.76,4707.0,260.448,260.448,259.9849,259.9849,4707.0
2021-09-23 10:30:00,308.65,308.87,307.72,307.73,13104.0,259.8923,260.0775,259.1092,259.1176,13104.0
2021-09-23 10:40:00,307.83,307.85,306.51,306.82,5312.0,259.2018,259.2186,258.0903,258.3513,5312.0
2021-09-23 10:50:00,306.87,306.98,306.0,306.22,11537.0,258.3934,258.4861,257.6609,257.8461,11537.0
2021-09-23 11:00:00,306.1,306.66,306.0,306.66,8844.0,257.7451,258.2166,257.6609,258.2166,8844.0
2021-09-23 11:10:00,306.63,306.78,305.8,305.86,6550.0,258.1914,258.3177,257.4925,257.543,6550.0
2021-09-23 11:20:00,305.8,306.02,304.93,305.04,9243.0,257.4925,257.6777,256.7599,256.8525,9243.0
2021-09-23 11:30:00,305.16,305.3,304.88,305.01,6916.0,256.9536,257.0715,256.7178,256.8273,6916.0
2021-09-23 11:40:00,304.91,305.33,304.9,305.12,8036.0,256.7431,257.0967,256.7347,256.9199,8036.0
2021-09-23 11:50:00,305.09,305.77,304.92,305.66,4097.0,256.8946,257.4672,256.7515,257.3746,4097.0
2021-09-23 12:00:00,305.8,306.38,305.8,306.28,2819.0,257.4925,257.9809,257.4925,257.8967,2819.0
2021-09-23 12:10:00,306.29,306.46,306.01,306.01,2926.0,257.9051,258.0482,257.6693,257.6693,2926.0
2021-09-23 12:20:00,305.91,305.91,305.57,305.69,7193.0,257.5851,257.5851,257.2988,257.3999,7193.0
2021-09-23 12:30:00,305.58,305.74,305.46,305.57,4923.0,257.3072,257.442,257.2062,257.2988,4923.0
2021-09-23 12:40:00,305.55,306.27,305.55,305.95,6946.0,257.282,257.8882,257.282,257.6188,6946.0
2021-09-23 12:50:00,305.9,306.1,305.63,306.1,5291.0,257.5767,257.7451,257.3493,257.7451,5291.0
2021-09-23 13:00:00,306.16,306.98,306.15,306.98,8328.0,257.7956,258.4861,257.7872,258.4861,8328.0
2021-09-23 13:10:00,307.1,307.24,306.78,306.97,8792.0,258.5871,258.705,258.3177,258.4777,8792.0
2021-09-23 13:20:00,307.01,307.11,306.54,306.58,8506.0,258.5113,258.5955,258.1156,258.1493,8506.0
2021-09-23 13:30:00,306.68,307.11,306.68,306.94,7793.0,258.2335,258.5955,258.2335,258.4524,7793.0
2021-09-23 13:40:00,306.93,307.15,306.86,306.98,5812.0,258.444,258.6292,258.385,258.4861,5812.0
2021-09-23 13:50:00,306.95,307.08,306.63,306.83,5598.0,258.4608,258.5703,258.1914,258.3598,5598.0
2021-09-23 14:00:00,306.77,307.47,306.77,307.33,7726.0,258.3092,258.8987,258.3092,258.7808,7726.0
2021-09-23 14:10:00,307.26,307.31,306.38,306.38,6630.0,258.7218,258.7639,257.9809,257.9809,6630.0
2021-09-23 14:20:00,306.45,306.6,306.31,306.38,10008.0,258.0398,258.1661,257.9219,257.9809,10008.0
2021-09-23 14:30:00,306.36,307.0,306.3,306.93,8657.0,257.964,258.5029,257.9135,258.444,8657.0
2021-09-23 14:40:00,306.96,307.34,306.66,307.15,12450.0,258.4692,258.7892,258.2166,258.6292,12450.0
2021-09-23 14:50:00,307.27,307.36,306.84,306.84,6141.0,258.7303,258.806,258.3682,258.3682,6141.0
2021-09-23 15:00:00,306.89,306.93,306.61,306.73,5800.0,258.4103,258.444,258.1745,258.2756,5800.0
2021-09-23 15:10:00,306.53,306.53,306.02,306.06,7607.0,258.1072,258.1072,257.6777,257.7114,7607.0
2021-09-23 15:20:00,306.03,306.88,305.61,306.73,43111.0,257.6861,258.4019,257.3325,258.2756,43111.0
2021-09-23 15:30:00,306.66,306.66,305.96,306.15,22273.0,258.2166,258.2166,257.6272,257.7872,22273.0
2021-09-23 15:40:00,306.1,306.25,305.45,305.45,18846.0,257.7451,257.8714,257.1978,257.1978,18846.0
2021-09-23 15:50:00,305.41,305.71,305.23,305.44,69434.0,257.1641,257.4167,257.0125,257.1893,69434.0
2021-09-24 09:30:00,305.81,307.68,305.81,306.39,9133.0,257.5009,259.0755,257.5009,257.9893,9133.0
2021-09-24 09:40:00,306.16,306.31,305.29,305.32,3592.0,257.7956,257.9219,257.063,257.0883,3592.0
2021-09-24 09:50:00,305.52,305.75,304.47,304.76,4629.0,257.2567,257.4504,256.3726,256.6168,4629.0
2021-09-24 10:00:00,304.95,305.43,304.88,305.14,4652.0,256.7768,257.1809,256.7178,256.9367,4652.0
2021-09-24 10:10:00,304.84,304.96,304.48,304.84,3675.0,256.6841,256.7852,256.381,256.6841,3675.0
2021-09-24 10:20:00,304.79,304.84,303.83,303.85,5637.0,256.642,256.6841,255.8337,255.8505,5637.0
2021-09-24 10:30:00,303.94,304.35,303.8,303.9,2771.0,255.9263,256.2715,255.8084,255.8926,2771.0
2021-09-24 10:40:00,303.76,303.76,303.17,303.43,4243.0,255.7747,255.7747,255.2779,255.4969,4243.0
2021-09-24 10:50:00,303.3,303.54,303.25,303.39,2948.0,255.3874,255.5895,255.3453,255.4632,2948.0
2021-09-24 11:00:00,303.36,304.26,303.34,304.22,1938.0,255.4379,256.1958,255.4211,256.1621,1938.0
2021-09-24 11:10:00,304.24,304.31,303.72,303.77,3645.0,256.1789,256.2379,255.7411,255.7832,3645.0
2021-09-24 11:20:00,303.9,303.9,303.46,303.62,2794.0,255.8926,255.8926,255.5221,255.6569,2794.0
2021-09-24 11:30:00,303.56,303.85,303.56,303.75,3851.0,255.6063,255.8505,255.6063,255.7663,3851.0
2021-09-24 11:40:00,303.82,304.05,303.66,304.01,1305.0,255.8253,256.0189,255.6905,255.9852,1305.0
2021-09-24 11:50:00,304.08,304.1,303.86,303.86,12400.0,256.0442,256.061,255.8589,255.8589,12400.0
2021-09-24 12:00:00,303.92,304.35,303.87,303.87,4938.0,255.9095,256.2715,255.8674,255.8674,4938.0
2021-09-24 12:10:00,303.88,303.91,303.11,303.15,6221.0,255.8758,255.901,255.2274,255.2611,6221.0
2021-09-24 12:20:00,303.14,303.21,302.63,302.78,7629.0,255.2527,255.3116,254.8232,254.9495,7629.0
2021-09-24 12:30:00,302.81,302.86,302.59,302.86,7728.0,254.9748,255.0169,254.7896,255.0169,7728.0
2021-09-24 12:40:00,302.87,303.04,302.55,302.66,2911.0,255.0253,255.1685,254.7559,254.8485,2911.0
2021-09-24 12:50:00,302.72,303.29,302.65,303.09,4598.0,254.899,255.379,254.8401,255.2106,4598.0
2021-09-24 13:00:00,303.09,303.09,302.67,302.81,5918.0,255.2106,255.2106,254.8569,254.9748,5918.0
2021-09-24 13:10:00,302.85,302.86,302.6,302.6,1901.0,255.0085,255.0169,254.798,254.798,1901.0
2021-09-24 13:20:00,302.54,302.65,302.38,302.56,5085.0,254.7475,254.8401,254.6127,254.7643,5085.0
2021-09-24 13:30:00,302.66,303.21,302.66,303.21,5432.0,254.8485,255.3116,254.8485,255.3116,5432.0
2021-09-24 13:40:00,303.2,303.23,302.9,303.03,2294.0,255.3032,255.3285,255.0506,255.1601,2294.0
2021-09-24 13:50:00,303.16,303.68,303.01,303.68,4490.0,255.2695,255.7074,255.1432,255.7074,4490.0
2021-09-24 14:00:00,303.51,304.04,303.4,303.91,4761.0,255.5642,256.0105,255.4716,255.901,4761.0
2021-09-24 14:10:00,303.95,304.06,303.74,303.96,1886.0,255.9347,256.0273,255.7579,255.9431,1886.0
2021-09-24 14:20:00,304.01,304.44,304.01,304.22,7145.0,255.9852,256.3473,255.9852,256.1621,7145.0
2021-09-24 14:30:00,304.15,304.26,304.11,304.19,2331.0,256.1031,256.1958,256.0694,256.1368,2331.0
2021-09-24 14:40:00,304.23,304.48,304.23,304.46,618.0,256.1705,256.381,256.1705,256.3642,618.0
2021-09-24 14:50:00,304.72,304.96,304.63,304.79,4950.0,256.5831,256.7852,256.5073,256.642,4950.0
2021-09-24 15:00:00,304.78,304.81,304.32,304.32,2741.0,256.6336,256.6589,256.2463,256.2463,2741.0
2021-09-24 15:10:00,304.24,304.51,304.23,304.46,5125.0,256.1789,256.4063,256.1705,256.3642,5125.0
2021-09-24 15:20:00,304.43,305.16,304.3,305.14,8140.0,256.3389,256.9536,256.2294,256.9367,8140.0
2021-09-24 15:30:00,305.15,305.62,305.15,305.45,11355.0,256.9452,257.3409,256.9452,257.1978,11355.0
2021-09-24 15:40:00,305.38,305.38,304.79,304.98,18083.0,257.1388,257.1388,256.642,256.802,18083.0
2021-09-24 15:50:00,304.76,304.87,303.74,303.91,44854.0,256.6168,256.7094,255.7579,255.901,44854.0
2021-09-27 09:30:00,303.88,303.97,302.02,302.53,12285.0,255.8758,255.9516,254.3096,254.739,12285.0
2021-09-27 09:40:00,302.29,303.45,301.33,303.33,12066.0,254.537,255.5137,253.7286,255.4127,12066.0
2021-09-27 09:50:00,303.03,303.75,301.89,303.71,6394.0,255.1601,255.7663,254.2001,255.7326,6394.0
2021-09-27 10:00:00,303.86,304.64,303.49,304.64,4738.0,255.8589,256.5157,255.5474,256.5157,4738.0
2021-09-27 10:10:00,304.71,305.07,304.37,304.61,4415.0,256.5747,256.8778,256.2884,256.4905,4415.0
2021-09-27 10:20:00,305.04,305.27,304.13,304.13,5500.0,256.8525,257.0462,256.0863,256.0863,5500.0
2021-09-27 10:30:00,304.01,304.68,304.0,304.34,6164.0,255.9852,256.5494,255.9768,256.2631,6164.0
2021-09-27 10:40:00,304.71,305.08,303.84,303.84,7451.0,256.5747,256.8862,255.8421,255.8421,7451.0
2021-09-27 10:50:00,303.83,303.83,302.71,302.91,3628.0,255.8337,255.8337,254.8906,255.059,3628.0
2021-09-27 11:00:00,303.02,303.69,302.25,302.25,2972.0,255.1516,255.7158,254.5033,254.5033,2972.0
2021-09-27 11:10:00,302.3,302.65,302.14,302.34,3833.0,254.5454,254.8401,254.4107,254.5791,3833.0
2021-09-27 11:20:00,302.4,302.66,301.45,301.54,7471.0,254.6296,254.8485,253.8297,253.9054,7471.0
2021-09-27 11:30:00,301.48,301.65,301.29,301.29,2490.0,253.8549,253.9981,253.6949,253.6949,2490.0
2021-09-27 11:40:00,301.16,301.16,300.65,300.65,5184.0,253.5855,253.5855,253.156,253.156,5184.0
2021-09-27 11:50:00,300.73,300.75,300.51,300.65,2604.0,253.2234,253.2402,253.0381,253.156,2604.0
2021-09-27 12:00:00,300.62,300.94,300.46,300.5,3530.0,253.1308,253.4002,252.996,253.0297,3530.0
2021-09-27 12:10:00,300.51,300.79,300.51,300.79,4147.0,253.0381,253.2739,253.0381,253.2739,4147.0
2021-09-27 12:20:00,300.75,300.82,300.47,300.55,2370.0,253.2402,253.2992,253.0045,253.0718,2370.0
2021-09-27 12:30:00,300.43,300.47,300.11,300.14,6024.0,252.9708,253.0045,252.7013,252.7266,6024.0
2021-09-27 12:40:00,300.08,300.08,299.7,299.71,8068.0,252.6761,252.6761,252.3561,252.3645,8068.0
2021-09-27 12:50:00,299.68,299.68,299.32,299.32,4301.0,252.3393,252.3393,252.0361,252.0361,4301.0
2021-09-27 13:00:00,299.42,299.54,299.08,299.34,3439.0,252.1203,252.2214,251.834,252.053,3439.0
2021-09-27 13:10:00,299.42,299.42,299.09,299.24,1521.0,252.1203,252.1203,251.8425,251.9688,1521.0
2021-09-27 13:20:00,299.13,299.18,298.65,298.83,4325.0,251.8761,251.9182,251.472,251.6235,4325.0
2021-09-27 13:30:00,298.84,298.92,298.61,298.83,1667.0,251.632,251.6993,251.4383,251.6235,1667.0
2021-09-27 13:40:00,298.63,298.83,298.32,298.5,4965.0,251.4551,251.6235,251.1941,251.3457,4965.0
2021-09-27 13:50:00,298.7,298.81,298.48,298.81,5098.0,251.5141,251.6067,251.3288,251.6067,5098.0
2021-09-27 14:00:00,298.8,298.81,298.51,298.66,3407.0,251.5983,251.6067,251.3541,251.4804,3407.0
2021-09-27 14:10:00,298.75,299.03,298.66,298.83,5572.0,251.5562,251.7919,251.4804,251.6235,5572.0
2021-09-27 14:20:00,298.93,298.93,298.7,298.84,3383.0,251.7077,251.7077,251.5141,251.632,3383.0
2021-09-27 14:30:00,298.88,298.93,298.54,298.56,16780.0,251.6656,251.7077,251.3793,251.3962,16780.0
2021-09-27 14:40:00,298.64,299.08,298.64,299.07,2234.0,251.4635,251.834,251.4635,251.8256,2234.0
2021-09-27 14:50:00,298.87,299.06,298.82,298.86,3399.0,251.6572,251.8172,251.6151,251.6488,3399.0
2021-09-27 15:00:00,298.96,299.16,298.67,299.07,4390.0,251.733,251.9014,251.4888,251.8256,4390.0
2021-09-27 15:10:00,299.16,299.29,297.84,298.0,8113.0,251.9014,252.0109,250.7899,250.9247,8113.0
2021-09-27 15:20:00,298.15,298.33,297.68,297.98,5968.0,251.051,251.2025,250.6552,250.9078,5968.0
2021-09-27 15:30:00,297.88,298.05,297.28,297.35,13085.0,250.8236,250.9668,250.3184,250.3773,13085.0
2021-09-27 15:40:00,297.28,298.25,297.26,297.94,11965.0,250.3184,251.1352,250.3015,250.8741,11965.0
2021-09-27 15:50:00,297.85,297.9,296.66,296.75,47838.0,250.7983,250.8404,249.7963,249.8721,47838.0
2021-09-28 09:30:00,294.63,295.94,292.32,294.87,22529.0,248.087,249.1901,246.1419,248.2891,22529.0
2021-09-28 09:40:00,294.81,295.34,294.29,295.0,15248.0,248.2386,248.6849,247.8007,248.3986,15248.0
2021-09-28 09:50:00,294.82,295.01,293.71,295.01,11210.0,248.247,248.407,247.3123,248.407,11210.0
2021-09-28 10:00:00,295.29,296.6,295.1,296.41,7870.0,248.6428,249.7458,248.4828,249.5858,7870.0
2021-09-28 10:10:00,296.24,297.25,296.22,297.25,19892.0,249.4427,250.2931,249.4258,250.2931,19892.0
2021-09-28 10:20:00,297.22,298.25,297.11,298.1,13804.0,250.2679,251.1352,250.1752,251.0089,13804.0
2021-09-28 10:30:00,297.95,299.96,297.8,298.98,17144.0,250.8825,252.575,250.7562,251.7498,17144.0
2021-09-28 10:40:00,299.12,299.12,298.25,298.43,8973.0,251.8677,251.8677,251.1352,251.2867,8973.0
2021-09-28 10:50:00,298.55,299.09,298.44,298.97,22331.0,251.3878,251.8425,251.2951,251.7414,22331.0
2021-09-28 11:00:00,299.07,299.21,298.25,298.43,7196.0,251.8256,251.9435,251.1352,251.2867,7196.0
2021-09-28 11:10:00,298.49,299.27,298.09,299.14,7604.0,251.3372,251.994,251.0004,251.8846,7604.0
2021-09-28 11:20:00,299.13,300.16,299.01,299.57,9816.0,251.8761,252.7434,251.7751,252.2466,9816.0
2021-09-28 11:30:00,299.71,299.71,298.97,299.36,4784.0,252.3645,252.3645,251.7414,252.0698,4784.0
2021-09-28 11:40:00,299.47,299.47,299.0,299.06,7000.0,252.1624,252.1624,251.7667,251.8172,7000.0
2021-09-28 11:50:00,298.87,299.19,297.92,298.32,6981.0,251.6572,251.9267,250.8573,251.1941,6981.0
2021-09-28 12:00:00,298.26,298.88,297.8,298.75,7289.0,251.1436,251.6656,250.7562,251.5562,7289.0
2021-09-28 12:10:00,298.69,298.76,298.34,298.74,2306.0,251.5057,251.5646,251.2109,251.5478,2306.0
2021-09-28 12:20:00,298.7,298.84,298.51,298.82,3246.0,251.5141,251.632,251.3541,251.6151,3246.0
2021-09-28 12:30:00,298.75,298.93,298.19,298.36,7074.0,251.5562,251.7077,251.0846,251.2278,7074.0
2021-09-28 12:40:00,298.26,298.64,298.17,298.52,6801.0,251.1436,251.4635,251.0678,251.3625,6801.0
2021-09-28 12:50:00,298.52,299.06,298.52,298.83,5146.0,251.3625,251.8172,251.3625,251.6235,5146.0
2021-09-28 13:00:00,298.8,299.15,298.61,299.03,20207.0,251.5983,251.893,251.4383,251.7919,20207.0
2021-09-28 13:10:00,298.84,298.98,298.74,298.88,7242.0,251.632,251.7498,251.5478,251.6656,7242.0
2021-09-28 13:20:00,298.75,299.13,298.67,299.07,2505.0,251.5562,251.8761,251.4888,251.8256,2505.0
2021-09-28 13:30:00,299.0,299.06,298.42,298.74,2566.0,251.7667,251.8172,251.2783,251.5478,2566.0
2021-09-28 13:40:00,299.12,299.4,298.85,299.39,3491.0,251.8677,252.1035,251.6404,252.0951,3491.0
2021-09-28 13:50:00,299.34,299.57,299.01,299.43,6451.0,252.053,252.2466,251.7751,252.1288,6451.0
2021-09-28 14:00:00,299.6,299.6,298.88,299.03,9390.0,252.2719,252.2719,251.6656,251.7919,9390.0
2021-09-28 14:10:00,298.84,299.22,298.45,299.21,4252.0,251.632,251.9519,251.3036,251.9435,4252.0
2021-09-28 14:20:00,299.06,299.7,299.06,299.44,2130.0,251.8172,252.3561,251.8172,252.1372,2130.0
2021-09-28 14:30:00,299.34,299.36,298.88,299.17,4802.0,252.053,252.0698,251.6656,251.9098,4802.0
2021-09-28 14:40:00,299.29,299.98,299.13,299.88,5098.0,252.0109,252.5919,251.8761,252.5077,5098.0
2021-09-28 14:50:00,299.89,300.53,299.79,300.24,4381.0,252.5161,253.055,252.4319,252.8108,4381.0
2021-09-28 15:00:00,300.14,300.42,300.06,300.31,4173.0,252.7266,252.9624,252.6592,252.8697,4173.0
2021-09-28 15:10:00,300.33,300.87,300.18,300.87,3574.0,252.8866,253.3413,252.7603,253.3413,3574.0
2021-09-28 15:20:00,300.81,301.09,300.16,300.21,5142.0,253.2908,253.5265,252.7434,252.7855,5142.0
2021-09-28 15:30:00,300.2,301.02,300.07,300.41,13211.0,252.7771,253.4676,252.6677,252.9539,13211.0
2021-09-28 15:40:00,300.74,300.99,299.86,299.91,12539.0,253.2318,253.4423,252.4908,252.5329,12539.0
2021-09-28 15:50:00,299.73,300.21,299.41,299.56,96845.0,252.3814,252.7855,252.1119,252.2382,96845.0
2021-09-29 09:30:00,300.03,302.53,299.01,302.02,21581.0,252.634,254.739,251.7751,254.3096,21581.0
2021-09-29 09:40:00,302.08,302.12,301.18,301.77,9081.0,254.3601,254.3938,253.6023,254.0991,9081.0
2021-09-29 09:50:00,301.25,302.17,301.01,301.93,5006.0,253.6612,254.4359,253.4592,254.2338,5006.0
2021-09-29 10:00:00,301.89,302.05,300.73,301.31,12475.0,254.2001,254.3349,253.2234,253.7118,12475.0
2021-09-29 10:10:00,301.47,301.47,300.65,301.06,7536.0,253.8465,253.8465,253.156,253.5013,7536.0
2021-09-29 10:20:00,301.03,301.79,301.03,301.69,6998.0,253.476,254.1159,253.476,254.0317,6998.0
2021-09-29 10:30:00,301.72,301.85,300.75,300.78,7825.0,254.057,254.1665,253.2402,253.2655,7825.0
2021-09-29 10:40:00,300.79,301.11,300.6,300.87,4888.0,253.2739,253.5434,253.1139,253.3413,4888.0
2021-09-29 10:50:00,300.75,302.07,300.75,301.87,4917.0,253.2402,254.3517,253.2402,254.1833,4917.0
2021-09-29 11:00:00,302.18,302.18,301.67,301.89,2429.0,254.4443,254.4443,254.0149,254.2001,2429.0
2021-09-29 11:10:00,301.87,302.42,301.62,302.37,3323.0,254.1833,254.6464,253.9728,254.6043,3323.0
2021-09-29 11:20:00,302.36,302.63,302.17,302.17,5402.0,254.5959,254.8232,254.4359,254.4359,5402.0
2021-09-29 11:30:00,302.11,302.3,301.94,301.94,4831.0,254.3854,254.5454,254.2422,254.2422,4831.0
2021-09-29 11:40:00,302.17,302.2,301.55,301.75,5500.0,254.4359,254.4612,253.9139,254.0823,5500.0
2021-09-29 11:50:00,301.83,301.9,301.37,301.63,5838.0,254.1496,254.2086,253.7623,253.9812,5838.0
2021-09-29 12:00:00,301.75,302.15,301.74,302.06,3685.0,254.0823,254.4191,254.0738,254.3433,3685.0
2021-09-29 12:10:00,301.99,302.14,301.8,302.02,4705.0,254.2843,254.4107,254.1244,254.3096,4705.0
2021-09-29 12:20:00,302.0,303.09,302.0,302.94,5719.0,254.2928,255.2106,254.2928,255.0843,5719.0
2021-09-29 12:30:00,302.92,303.2,302.85,302.85,2901.0,255.0674,255.3032,255.0085,255.0085,2901.0
2021-09-29 12:40:00,303.01,303.19,302.84,302.93,4385.0,255.1432,255.2948,255.0001,255.0759,4385.0
2021-09-29 12:50:00,302.92,303.3,302.92,303.3,3080.0,255.0674,255.3874,255.0674,255.3874,3080.0
2021-09-29 13:00:00,303.22,303.35,303.03,303.35,2603.0,255.32,255.4295,255.1601,255.4295,2603.0
2021-09-29 13:10:00,303.32,303.34,302.94,303.01,3166.0,255.4042,255.4211,255.0843,255.1432,3166.0
2021-09-29 13:20:00,302.96,303.28,302.89,303.05,3617.0,255.1011,255.3706,255.0422,255.1769,3617.0
2021-09-29 13:30:00,303.01,303.02,302.62,302.74,5142.0,255.1432,255.1516,254.8148,254.9159,5142.0
2021-09-29 13:40:00,302.66,302.69,302.38,302.51,4430.0,254.8485,254.8738,254.6127,254.7222,4430.0
2021-09-29 13:50:00,302.52,302.6,302.21,302.26,2301.0,254.7306,254.798,254.4696,254.5117,2301.0
2021-09-29 14:00:00,302.38,302.71,302.38,302.59,3589.0,254.6127,254.8906,254.6127,254.7896,3589.0
2021-09-29 14:10:00,302.6,303.04,302.56,302.63,3575.0,254.798,255.1685,254.7643,254.8232,3575.0
2021-09-29 14:20:00,302.64,302.78,302.52,302.67,5442.0,254.8317,254.9495,254.7306,254.8569,5442.0
2021-09-29 14:30:00,302.76,303.07,302.69,303.07,3816.0,254.9327,255.1937,254.8738,255.1937,3816.0
2021-09-29 14:40:00,303.15,303.45,303.04,303.23,4682.0,255.2611,255.5137,255.1685,255.3285,4682.0
2021-09-29 14:50:00,303.4,303.88,303.18,303.88,7559.0,255.4716,255.8758,255.2864,255.8758,7559.0
2021-09-29 15:00:00,303.74,303.97,303.52,303.72,9932.0,255.7579,255.9516,255.5727,255.7411,9932.0
2021-09-29 15:10:00,303.71,304.34,303.68,304.17,5494.0,255.7326,256.2631,255.7074,256.12,5494.0
2021-09-29 15:20:00,303.94,304.04,303.81,303.87,3202.0,255.9263,256.0105,255.8168,255.8674,3202.0
2021-09-29 15:30:00,303.82,303.94,303.13,303.3,9869.0,255.8253,255.9263,255.2443,255.3874,9869.0
2021-09-29 15:40:00,303.3,303.4,302.96,303.4,10165.0,255.3874,255.4716,255.1011,255.4716,10165.0
2021-09-29 15:50:00,303.27,303.31,302.22,302.35,51801.0,255.3621,255.3958,254.478,254.5875,51801.0
2021-09-30 09:30:00,304.12,304.12,302.8,302.81,8713.0,256.0779,256.0779,254.9664,254.9748,8713.0
2021-09-30 09:40:00,303.78,303.78,301.61,302.01,2503.0,255.7916,255.7916,253.9644,254.3012,2503.0
2021-09-30 09:50:00,302.05,302.7,302.01,302.7,6193.0,254.3349,254.8822,254.3012,254.8822,6193.0
2021-09-30 10:00:00,302.32,302.32,300.32,300.51,5864.0,254.5622,254.5622,252.8782,253.0381,5864.0
2021-09-30 10:10:00,300.51,301.09,299.91,301.01,5014.0,253.0381,253.5265,252.5329,253.4592,5014.0
2021-09-30 10:20:00,301.19,301.83,300.94,301.83,2814.0,253.6107,254.1496,253.4002,254.1496,2814.0
2021-09-30 10:30:00,301.9,302.12,301.1,301.62,8711.0,254.2086,254.3938,253.5349,253.9728,8711.0
2021-09-30 10:40:00,301.56,301.61,300.63,300.83,4986.0,253.9223,253.9644,253.1392,253.3076,4986.0
2021-09-30 10:50:00,300.3,300.3,299.69,300.01,3658.0,252.8613,252.8613,252.3477,252.6171,3658.0
2021-09-30 11:00:00,299.77,299.89,299.06,299.76,4885.0,252.415,252.5161,251.8172,252.4066,4885.0
2021-09-30 11:10:00,299.42,299.44,298.62,298.78,3231.0,252.1203,252.1372,251.4467,251.5814,3231.0
2021-09-30 11:20:00,298.66,298.74,298.33,298.74,1971.0,251.4804,251.5478,251.2025,251.5478,1971.0
2021-09-30 11:30:00,298.72,298.72,298.0,298.43,3918.0,251.5309,251.5309,250.9247,251.2867,3918.0
2021-09-30 11:40:00,298.32,298.32,297.31,297.58,4024.0,251.1941,251.1941,250.3437,250.571,4024.0
2021-09-30 11:50:00,297.45,297.99,297.32,297.47,2007.0,250.4615,250.9162,250.3521,250.4784,2007.0
2021-09-30 12:00:00,297.7,297.86,296.81,297.04,4177.0,250.672,250.8068,249.9226,250.1163,4177.0
2021-09-30 12:10:00,296.87,297.07,296.39,296.93,5756.0,249.9732,250.1416,249.569,250.0237,5756.0
2021-09-30 12:20:00,296.52,297.17,296.49,296.6,2430.0,249.6784,250.2258,249.6532,249.7458,2430.0
2021-09-30 12:30:00,296.6,297.31,296.53,297.13,3857.0,249.7458,250.3437,249.6869,250.1921,3857.0
2021-09-30 12:40:00,297.05,297.22,296.68,297.22,3690.0,250.1247,250.2679,249.8132,250.2679,3690.0
2021-09-30 12:50:00,297.3,297.31,296.78,297.01,4572.0,250.3352,250.3437,249.8974,250.091,4572.0
2021-09-30 13:00:00,297.02,298.03,296.98,297.98,3827.0,250.0995,250.9499,250.0658,250.9078,3827.0
2021-09-30 13:10:00,297.9,298.14,297.64,298.14,1900.0,250.8404,251.0425,250.6215,251.0425,1900.0
2021-09-30 13:20:00,298.17,298.3,297.71,298.03,3100.0,251.0678,251.1773,250.6805,250.9499,3100.0
2021-09-30 13:30:00,297.85,298.24,297.76,298.06,4514.0,250.7983,251.1267,250.7226,250.9752,4514.0
2021-09-30 13:40:00,298.13,298.5,297.95,298.36,2628.0,251.0341,251.3457,250.8825,251.2278,2628.0
2021-09-30 13:50:00,298.47,298.57,298.26,298.42,2001.0,251.3204,251.4046,251.1436,251.2783,2001.0
2021-09-30 14:00:00,298.54,299.42,298.48,299.14,6809.0,251.3793,252.1203,251.3288,251.8846,6809.0
2021-09-30 14:10:00,299.1,299.47,299.01,299.39,10082.0,251.8509,252.1624,251.7751,252.0951,10082.0
2021-09-30 14:20:00,299.25,299.53,299.1,299.5,16611.0,251.9772,252.213,251.8509,252.1877,16611.0
2021-09-30 14:30:00,299.4,300.2,299.33,300.13,4048.0,252.1035,252.7771,252.0445,252.7182,4048.0
2021-09-30 14:40:00,300.11,300.6,300.11,300.4,3437.0,252.7013,253.1139,252.7013,252.9455,3437.0
2021-09-30 14:50:00,300.56,300.69,299.97,300.02,6478.0,253.0802,253.1897,252.5834,252.6255,6478.0
2021-09-30 15:00:00,300.11,300.36,300.09,300.28,10841.0,252.7013,252.9118,252.6845,252.8445,10841.0
2021-09-30 15:10:00,300.28,300.76,300.24,300.4,7776.0,252.8445,253.2487,252.8108,252.9455,7776.0
2021-09-30 15:20:00,300.29,300.36,299.87,299.92,10270.0,252.8529,252.9118,252.4992,252.5413,10270.0
2021-09-30 15:30:00,300.01,300.41,299.89,300.02,11440.0,252.6171,252.9539,252.5161,252.6255,11440.0
2021-09-30 15:40:00,300.01,300.12,299.19,299.33,43811.0,252.6171,252.7098,251.9267,252.0445,43811.0
2021-09-30 15:50:00,298.8,298.87,297.1,297.27,100171.0,251.5983,251.6572,250.1668,250.31,100171.0
2021-10-01 09:30:00,298.02,298.02,297.12,297.95,9042.0,250.9415,250.9415,250.1837,250.8825,9042.0
2021-10-01 09:40:00,297.8,298.8,296.9,298.8,8458.0,250.7562,251.5983,249.9984,251.5983,8458.0
2021-10-01 09:50:00,298.97,299.02,297.6,298.05,10964.0,251.7414,251.7835,250.5878,250.9668,10964.0
2021-10-01 10:00:00,297.61,297.85,295.75,296.63,16873.0,250.5963,250.7983,249.0301,249.7711,16873.0
2021-10-01 10:10:00,296.37,296.64,295.68,295.7,12255.0,249.5521,249.7795,248.9711,248.988,12255.0
2021-10-01 10:20:00,295.57,295.57,293.77,294.91,12306.0,248.8785,248.8785,247.3629,248.3228,12306.0
2021-10-01 10:30:00,294.72,295.4,294.58,295.16,8931.0,248.1628,248.7354,248.0449,248.5333,8931.0
2021-10-01 10:40:00,295.0,295.01,294.46,295.01,10031.0,248.3986,248.407,247.9439,248.407,10031.0
2021-10-01 10:50:00,295.02,295.57,294.9,295.4,3216.0,248.4154,248.8785,248.3144,248.7354,3216.0
2021-10-01 11:00:00,295.23,295.37,294.51,294.93,9741.0,248.5922,248.7101,247.986,248.3396,9741.0
2021-10-01 11:10:00,294.94,295.96,294.93,295.94,7982.0,248.348,249.2069,248.3396,249.1901,7982.0
2021-10-01 11:20:00,295.9,296.6,295.9,296.6,2300.0,249.1564,249.7458,249.1564,249.7458,2300.0
2021-10-01 11:30:00,296.56,297.06,296.4,296.88,7243.0,249.7121,250.1331,249.5774,249.9816,7243.0
2021-10-01 11:40:00,296.86,298.15,296.81,298.15,6819.0,249.9647,251.051,249.9226,251.051,6819.0
2021-10-01 11:50:00,297.98,297.98,297.62,297.68,8812.0,250.9078,250.9078,250.6047,250.6552,8812.0
2021-10-01 12:00:00,297.69,297.73,297.14,297.64,3963.0,250.6636,250.6973,250.2005,250.6215,3963.0
2021-10-01 12:10:00,297.65,297.9,297.2,297.2,8876.0,250.6299,250.8404,250.251,250.251,8876.0
2021-10-01 12:20:00,297.39,297.85,297.3,297.66,3994.0,250.411,250.7983,250.3352,250.6384,3994.0
2021-10-01 12:30:00,297.63,297.8,297.43,297.43,3142.0,250.6131,250.7562,250.4447,250.4447,3142.0
2021-10-01 12:40:00,297.57,297.87,297.57,297.75,2278.0,250.5626,250.8152,250.5626,250.7141,2278.0
2021-10-01 12:50:00,297.74,298.21,297.65,298.21,10915.0,250.7057,251.1015,250.6299,251.1015,10915.0
2021-10-01 13:00:00,298.14,298.31,297.98,298.05,3672.0,251.0425,251.1857,250.9078,250.9668,3672.0
2021-10-01 13:10:00,298.11,298.16,297.98,298.16,1100.0,251.0173,251.0594,250.9078,251.0594,1100.0
2021-10-01 13:20:00,298.0,298.0,297.71,297.72,7982.0,250.9247,250.9247,250.6805,250.6889,7982.0
2021-10-01 13:30:00,297.82,298.29,297.79,298.0,2901.0,250.7731,251.1688,250.7478,250.9247,2901.0
2021-10-01 13:40:00,298.01,298.42,297.97,298.42,6392.0,250.9331,251.2783,250.8994,251.2783,6392.0
2021-10-01 13:50:00,298.53,298.62,297.9,297.9,2945.0,251.3709,251.4467,250.8404,250.8404,2945.0
2021-10-01 14:00:00,298.0,298.2,297.87,298.19,3369.0,250.9247,251.0931,250.8152,251.0846,3369.0
2021-10-01 14:10:00,298.27,298.57,298.27,298.27,2559.0,251.152,251.4046,251.152,251.152,2559.0
2021-10-01 14:20:00,298.31,298.44,297.94,297.94,4275.0,251.1857,251.2951,250.8741,250.8741,4275.0
2021-10-01 14:30:00,298.07,298.2,298.02,298.16,5286.0,250.9836,251.0931,250.9415,251.0594,5286.0
2021-10-01 14:40:00,298.08,298.19,297.72,298.15,8428.0,250.992,251.0846,250.6889,251.051,8428.0
2021-10-01 14:50:00,298.12,298.37,297.98,298.37,4562.0,251.0257,251.2362,250.9078,251.2362,4562.0
2021-10-01 15:00:00,298.38,298.84,298.38,298.84,4901.0,251.2446,251.632,251.2446,251.632,4901.0
2021-10-01 15:10:00,298.88,299.09,298.45,298.55,5538.0,251.6656,251.8425,251.3036,251.3878,5538.0
2021-10-01 15:20:00,298.56,298.78,298.01,298.01,6418.0,251.3962,251.5814,250.9331,250.9331,6418.0
2021-10-01 15:30:00,298.08,298.54,297.81,297.81,12299.0,250.992,251.3793,250.7647,250.7647,12299.0
2021-10-01 15:40:00,297.75,298.05,297.51,297.65,17220.0,250.7141,250.9668,250.5121,250.6299,17220.0
2021-10-01 15:50:00,297.52,298.24,296.85,297.35,55867.0,250.5205,251.1267,249.9563,250.3773,55867.0
2021-10-04 09:30:00,296.49,299.39,296.15,299.39,9579.0,249.6532,252.0951,249.3669,252.0951,9579.0
2021-10-04 09:40:00,298.91,299.0,298.2,298.89,12026.0,251.6909,251.7667,251.0931,251.6741,12026.0
2021-10-04 09:50:00,299.23,299.23,297.08,298.08,7753.0,251.9603,251.9603,250.15,250.992,7753.0
2021-10-04 10:00:00,298.15,298.15,296.21,296.21,6083.0,251.051,251.051,249.4174,249.4174,6083.0
2021-10-04 10:10:00,296.05,297.31,295.82,297.31,4797.0,249.2827,250.3437,249.089,250.3437,4797.0
2021-10-04 10:20:00,297.28,297.6,296.91,297.02,5142.0,250.3184,250.5878,250.0068,250.0995,5142.0
2021-10-04 10:30:00,296.82,297.16,296.1,297.03,14739.0,249.9311,250.2173,249.3248,250.1079,14739.0
2021-10-04 10:40:00,296.97,298.47,296.92,297.99,3819.0,250.0574,251.3204,250.0153,250.9162,3819.0
2021-10-04 10:50:00,298.37,298.41,297.21,297.22,5073.0,251.2362,251.2699,250.2594,250.2679,5073.0
2021-10-04 11:00:00,297.18,297.87,297.01,297.42,7901.0,250.2342,250.8152,250.091,250.4363,7901.0
2021-10-04 11:10:00,297.48,298.83,297.3,298.47,8153.0,250.4868,251.6235,250.3352,251.3204,8153.0
2021-10-04 11:20:00,298.35,298.55,297.43,297.84,7585.0,251.2194,251.3878,250.4447,250.7899,7585.0
2021-10-04 11:30:00,297.32,297.38,296.4,296.51,6273.0,250.3521,250.4026,249.5774,249.67,6273.0
2021-10-04 11:40:00,296.5,296.54,296.03,296.03,8079.0,249.6616,249.6953,249.2659,249.2659,8079.0
2021-10-04 11:50:00,296.31,296.31,295.69,296.13,2925.0,249.5016,249.5016,248.9796,249.3501,2925.0
2021-10-04 12:00:00,296.02,296.31,295.89,296.29,3451.0,249.2574,249.5016,249.148,249.4848,3451.0
2021-10-04 12:10:00,296.19,296.39,295.98,296.39,4324.0,249.4006,249.569,249.2238,249.569,4324.0
2021-10-04 12:20:00,296.18,296.36,296.13,296.18,3839.0,249.3922,249.5437,249.3501,249.3922,3839.0
2021-10-04 12:30:00,296.06,296.53,295.96,296.4,4000.0,249.2911,249.6869,249.2069,249.5774,4000.0
2021-10-04 12:40:00,296.36,296.56,296.25,296.5,5473.0,249.5437,249.7121,249.4511,249.6616,5473.0
2021-10-04 12:50:00,296.65,296.78,296.39,296.44,2461.0,249.7879,249.8974,249.569,249.6111,2461.0
2021-10-04 13:00:00,296.3,296.68,296.1,296.6,8301.0,249.4932,249.8132,249.3248,249.7458,8301.0
2021-10-04 13:10:00,296.25,296.86,296.25,296.46,4100.0,249.4511,249.9647,249.4511,249.6279,4100.0
2021-10-04 13:20:00,296.53,296.96,296.35,296.86,6302.0,249.6869,250.0489,249.5353,249.9647,6302.0
2021-10-04 13:30:00,296.95,297.11,296.74,296.92,4693.0,250.0405,250.1752,249.8637,250.0153,4693.0
2021-10-04 13:40:00,296.82,296.99,296.73,296.83,5257.0,249.9311,250.0742,249.8553,249.9395,5257.0
2021-10-04 13:50:00,296.79,297.06,296.71,296.89,5893.0,249.9058,250.1331,249.8384,249.99,5893.0
2021-10-04 14:00:00,296.94,297.11,296.7,296.81,9742.0,250.0321,250.1752,249.83,249.9226,9742.0
2021-10-04 14:10:00,296.81,297.01,296.54,296.81,9268.0,249.9226,250.091,249.6953,249.9226,9268.0
2021-10-04 14:20:00,296.94,297.27,296.86,297.02,2250.0,250.0321,250.31,249.9647,250.0995,2250.0
2021-10-04 14:30:00,296.92,297.07,296.66,296.97,7019.0,250.0153,250.1416,249.7963,250.0574,7019.0
2021-10-04 14:40:00,296.89,297.43,296.73,297.23,7651.0,249.99,250.4447,249.8553,250.2763,7651.0
2021-10-04 14:50:00,297.14,297.21,297.0,297.15,4889.0,250.2005,250.2594,250.0826,250.2089,4889.0
2021-10-04 15:00:00,297.13,297.41,297.02,297.29,8177.0,250.1921,250.4279,250.0995,250.3268,8177.0
2021-10-04 15:10:00,297.24,297.98,297.1,297.86,8821.0,250.2847,250.9078,250.1668,250.8068,8821.0
2021-10-04 15:20:00,297.73,298.13,297.55,298.0,9245.0,250.6973,251.0341,250.5457,250.9247,9245.0
2021-10-04 15:30:00,297.96,298.46,297.7,298.0,17636.0,250.891,251.312,250.672,250.9247,17636.0
2021-10-04 15:40:00,298.12,298.76,298.04,298.54,13296.0,251.0257,251.5646,250.9583,251.3793,13296.0
2021-10-04 15:50:00,298.48,298.55,297.66,298.13,92163.0,251.3288,251.3878,250.6384,251.0341,92163.0
2021-10-05 09:30:00,299.42,299.63,296.88,296.88,8090.0,252.1203,252.2972,249.9816,249.9816,8090.0
2021-10-05 09:40:00,296.8,296.8,295.19,295.19,4116.0,249.9142,249.9142,248.5585,248.5585,4116.0
2021-10-05 09:50:00,295.41,296.41,295.16,295.96,8109.0,248.7438,249.5858,248.5333,249.2069,8109.0
2021-10-05 10:00:00,296.25,297.22,296.22,297.07,7093.0,249.4511,250.2679,249.4258,250.1416,7093.0
2021-10-05 10:10:00,296.91,298.05,296.84,298.05,8270.0,250.0068,250.9668,249.9479,250.9668,8270.0
2021-10-05 10:20:00,297.7,298.36,297.48,298.12,6599.0,250.672,251.2278,250.4868,251.0257,6599.0
2021-10-05 10:30:00,298.18,298.46,296.78,296.78,2951.0,251.0762,251.312,249.8974,249.8974,2951.0
2021-10-05 10:40:00,296.52,296.52,295.48,295.51,2866.0,249.6784,249.6784,248.8027,248.828,2866.0
2021-10-05 10:50:00,295.62,296.78,295.6,296.78,6536.0,248.9206,249.8974,248.9038,249.8974,6536.0
2021-10-05 11:00:00,296.89,297.08,296.54,296.92,6014.0,249.99,250.15,249.6953,250.0153,6014.0
2021-10-05 11:10:00,296.74,297.05,296.63,297.03,1805.0,249.8637,250.1247,249.7711,250.1079,1805.0
2021-10-05 11:20:00,297.23,297.33,296.63,296.63,2703.0,250.2763,250.3605,249.7711,249.7711,2703.0
2021-10-05 11:30:00,296.69,297.02,296.44,296.54,3177.0,249.8216,250.0995,249.6111,249.6953,3177.0
2021-10-05 11:40:00,296.42,296.7,296.42,296.7,1534.0,249.5942,249.83,249.5942,249.83,1534.0
2021-10-05 11:50:00,296.81,296.91,296.15,296.29,2324.0,249.9226,250.0068,249.3669,249.4848,2324.0
2021-10-05 12:00:00,296.16,296.75,296.05,296.7,3264.0,249.3753,249.8721,249.2827,249.83,3264.0
2021-10-05 12:10:00,296.84,296.84,296.48,296.75,2453.0,249.9479,249.9479,249.6448,249.8721,2453.0
2021-10-05 12:20:00,296.82,297.15,296.74,296.85,3849.0,249.9311,250.2089,249.8637,249.9563,3849.0
2021-10-05 12:30:00,296.77,296.89,296.1,296.1,2029.0,249.889,249.99,249.3248,249.3248,2029.0
2021-10-05 12:40:00,296.05,296.33,295.91,296.02,1106.0,249.2827,249.5185,249.1648,249.2574,1106.0
2021-10-05 12:50:00,295.96,295.97,295.7,295.97,1502.0,249.2069,249.2153,248.988,249.2153,1502.0
2021-10-05 13:00:00,295.87,296.18,295.72,296.03,2984.0,249.1311,249.3922,249.0048,249.2659,2984.0
2021-10-05 13:10:00,295.97,296.0,295.64,295.69,2561.0,249.2153,249.2406,248.9375,248.9796,2561.0
2021-10-05 13:20:00,295.8,296.15,295.68,296.05,3644.0,249.0722,249.3669,248.9711,249.2827,3644.0
2021-10-05 13:30:00,296.5,296.52,296.37,296.52,3953.0,249.6616,249.6784,249.5521,249.6784,3953.0
2021-10-05 13:40:00,296.54,296.54,296.18,296.18,2640.0,249.6953,249.6953,249.3922,249.3922,2640.0
2021-10-05 13:50:00,296.54,296.54,296.12,296.22,2300.0,249.6953,249.6953,249.3416,249.4258,2300.0
2021-10-05 14:00:00,296.31,296.47,296.25,296.26,2532.0,249.5016,249.6363,249.4511,249.4595,2532.0
2021-10-05 14:10:00,296.26,296.68,296.14,296.68,3570.0,249.4595,249.8132,249.3585,249.8132,3570.0
2021-10-05 14:20:00,296.67,297.04,296.61,296.8,10804.0,249.8048,250.1163,249.7542,249.9142,10804.0
2021-10-05 14:30:00,296.88,297.34,296.88,297.34,6075.0,249.9816,250.3689,249.9816,250.3689,6075.0
2021-10-05 14:40:00,297.44,297.54,296.86,296.99,5181.0,250.4531,250.5373,249.9647,250.0742,5181.0
2021-10-05 14:50:00,296.93,297.35,296.8,296.8,6968.0,250.0237,250.3773,249.9142,249.9142,6968.0
2021-10-05 15:00:00,296.58,296.87,296.05,296.05,1974.0,249.729,249.9732,249.2827,249.2827,1974.0
2021-10-05 15:10:00,295.98,296.24,295.96,296.06,5098.0,249.2238,249.4427,249.2069,249.2911,5098.0
2021-10-05 15:20:00,296.05,296.39,295.94,296.23,3914.0,249.2827,249.569,249.1901,249.4343,3914.0
2021-10-05 15:30:00,296.1,296.44,295.94,296.18,8342.0,249.3248,249.6111,249.1901,249.3922,8342.0
2021-10-05 15:40:00,296.19,296.42,296.0,296.09,15512.0,249.4006,249.5942,249.2406,249.3164,15512.0
2021-10-05 15:50:00,295.91,296.03,294.87,295.25,106379.0,249.1648,249.2659,248.2891,248.6091,106379.0
2021-10-06 09:30:00,295.0,295.27,294.46,294.78,9293.0,248.3986,248.6259,247.9439,248.2133,9293.0
2021-10-06 09:40:00,295.13,295.41,294.62,295.31,7860.0,248.508,248.7438,248.0786,248.6596,7860.0
2021-10-06 09:50:00,295.17,295.17,294.05,294.09,7470.0,248.5417,248.5417,247.5986,247.6323,7470.0
2021-10-06 10:00:00,294.4,295.81,294.4,295.73,11798.0,247.8933,249.0806,247.8933,249.0132,11798.0
2021-10-06 10:10:00,295.73,296.42,295.22,295.48,13226.0,249.0132,249.5942,248.5838,248.8027,13226.0
2021-10-06 10:20:00,295.41,297.27,295.41,297.19,7337.0,248.7438,250.31,248.7438,250.2426,7337.0
2021-10-06 10:30:00,297.05,297.53,296.39,296.48,9877.0,250.1247,250.5289,249.569,249.6448,9877.0
2021-10-06 10:40:00,296.58,296.58,295.51,295.72,3939.0,249.729,249.729,248.828,249.0048,3939.0
2021-10-06 10:50:00,295.7,296.54,295.67,296.45,5402.0,248.988,249.6953,248.9627,249.6195,5402.0
2021-10-06 11:00:00,296.43,296.54,294.66,294.66,7438.0,249.6027,249.6953,248.1123,248.1123,7438.0
2021-10-06 11:10:00,294.66,295.4,294.52,295.4,5935.0,248.1123,248.7354,247.9944,248.7354,5935.0
2021-10-06 11:20:00,295.44,295.59,294.8,294.96,9865.0,248.7691,248.8954,248.2302,248.3649,9865.0
2021-10-06 11:30:00,294.8,294.8,293.81,294.0,5473.0,248.2302,248.2302,247.3965,247.5565,5473.0
2021-10-06 11:40:00,294.07,294.07,293.47,293.73,4657.0,247.6155,247.6155,247.1103,247.3292,4657.0
2021-10-06 11:50:00,293.83,294.46,293.83,294.46,2746.0,247.4134,247.9439,247.4134,247.9439,2746.0
2021-10-06 12:00:00,294.19,294.3,293.94,294.01,4993.0,247.7165,247.8091,247.506,247.565,4993.0
2021-10-06 12:10:00,293.94,294.08,293.79,293.94,9904.0,247.506,247.6239,247.3797,247.506,9904.0
2021-10-06 12:20:00,294.12,294.65,294.11,294.65,3465.0,247.6576,248.1039,247.6492,248.1039,3465.0
2021-10-06 12:30:00,294.64,295.16,294.61,295.05,3144.0,248.0954,248.5333,248.0702,248.4407,3144.0
2021-10-06 12:40:00,295.0,295.12,294.89,295.08,2042.0,248.3986,248.4996,248.3059,248.4659,2042.0
2021-10-06 12:50:00,295.02,295.13,294.68,294.75,4440.0,248.4154,248.508,248.1291,248.1881,4440.0
2021-10-06 13:00:00,294.66,295.04,294.65,295.04,2021.0,248.1123,248.4322,248.1039,248.4322,2021.0
2021-10-06 13:10:00,294.9,295.48,294.75,295.28,2331.0,248.3144,248.8027,248.1881,248.6343,2331.0
2021-10-06 13:20:00,295.33,296.25,295.33,296.17,2000.0,248.6764,249.4511,248.6764,249.3837,2000.0
2021-10-06 13:30:00,296.17,297.44,296.12,296.99,19734.0,249.3837,250.4531,249.3416,250.0742,19734.0
2021-10-06 13:40:00,296.88,297.68,296.8,297.43,9834.0,249.9816,250.6552,249.9142,250.4447,9834.0
2021-10-06 13:50:00,297.12,297.23,296.96,297.01,3741.0,250.1837,250.2763,250.0489,250.091,3741.0
2021-10-06 14:00:00,297.14,297.42,296.6,297.42,4474.0,250.2005,250.4363,249.7458,250.4363,4474.0
2021-10-06 14:10:00,297.59,298.41,297.59,298.38,3547.0,250.5794,251.2699,250.5794,251.2446,3547.0
2021-10-06 14:20:00,298.32,298.48,298.0,298.29,5287.0,251.1941,251.3288,250.9247,251.1688,5287.0
2021-10-06 14:30:00,298.28,298.47,298.26,298.44,2949.0,251.1604,251.3204,251.1436,251.2951,2949.0
2021-10-06 14:40:00,298.57,298.88,298.55,298.71,2571.0,251.4046,251.6656,251.3878,251.5225,2571.0
2021-10-06 14:50:00,298.76,298.9,298.5,298.55,5857.0,251.5646,251.6825,251.3457,251.3878,5857.0
2021-10-06 15:00:00,298.46,299.14,298.37,298.71,4825.0,251.312,251.8846,251.2362,251.5225,4825.0
2021-10-06 15:10:00,298.86,299.9,298.86,299.5,20004.0,251.6488,252.5245,251.6488,252.1877,20004.0
2021-10-06 15:20:00,299.49,299.49,299.15,299.33,4343.0,252.1793,252.1793,251.893,252.0445,4343.0
2021-10-06 15:30:00,299.33,300.78,299.33,300.59,12375.0,252.0445,253.2655,252.0445,253.1055,12375.0
2021-10-06 15:40:00,300.75,301.41,300.75,301.06,10624.0,253.2402,253.796,253.2402,253.5013,10624.0
2021-10-06 15:50:00,301.39,302.09,301.17,301.4,65363.0,253.7791,254.3685,253.5939,253.7875,65363.0
2021-10-07 09:30:00,302.3,303.9,302.3,302.57,11673.0,254.5454,255.8926,254.5454,254.7727,11673.0
2021-10-07 09:40:00,302.75,302.75,301.5,302.06,3883.0,254.9243,254.9243,253.8718,254.3433,3883.0
2021-10-07 09:50:00,302.27,303.78,302.19,303.78,3651.0,254.5201,255.7916,254.4528,255.7916,3651.0
2021-10-07 10:00:00,303.34,304.58,303.26,304.42,6944.0,255.4211,256.4652,255.3537,256.3305,6944.0
2021-10-07 10:10:00,304.6,305.47,304.35,304.78,16306.0,256.482,257.2146,256.2715,256.6336,16306.0
2021-10-07 10:20:00,304.52,304.61,302.65,303.11,11650.0,256.4147,256.4905,254.8401,255.2274,11650.0
2021-10-07 10:30:00,303.2,303.47,302.88,302.88,2547.0,255.3032,255.5305,255.0338,255.0338,2547.0
2021-10-07 10:40:00,302.73,302.73,301.73,301.97,1400.0,254.9074,254.9074,254.0654,254.2675,1400.0
2021-10-07 10:50:00,301.75,302.09,301.46,301.75,5636.0,254.0823,254.3685,253.8381,254.0823,5636.0
2021-10-07 11:00:00,301.75,301.81,300.97,301.07,7047.0,254.0823,254.1328,253.4255,253.5097,7047.0
2021-10-07 11:10:00,301.11,301.46,301.0,301.34,9267.0,253.5434,253.8381,253.4507,253.737,9267.0
2021-10-07 11:20:00,301.41,301.41,300.99,301.34,1618.0,253.796,253.796,253.4423,253.737,1618.0
2021-10-07 11:30:00,301.35,301.74,301.21,301.43,3535.0,253.7454,254.0738,253.6276,253.8128,3535.0
2021-10-07 11:40:00,301.56,302.38,301.56,301.88,4141.0,253.9223,254.6127,253.9223,254.1917,4141.0
2021-10-07 11:50:00,301.68,302.07,301.68,302.03,2165.0,254.0233,254.3517,254.0233,254.318,2165.0
2021-10-07 12:00:00,302.26,302.39,302.1,302.1,899.0,254.5117,254.6212,254.377,254.377,899.0
2021-10-07 12:10:00,302.1,302.35,301.98,301.98,2431.0,254.377,254.5875,254.2759,254.2759,2431.0
2021-10-07 12:20:00,302.09,302.49,302.09,302.49,1612.0,254.3685,254.7054,254.3685,254.7054,1612.0
2021-10-07 12:30:00,302.39,302.75,302.38,302.67,2761.0,254.6212,254.9243,254.6127,254.8569,2761.0
2021-10-07 12:40:00,302.7,302.74,302.29,302.4,2558.0,254.8822,254.9159,254.537,254.6296,2558.0
2021-10-07 12:50:00,302.37,302.57,302.37,302.37,4332.0,254.6043,254.7727,254.6043,254.6043,4332.0
2021-10-07 13:00:00,302.41,302.63,302.35,302.63,2734.0,254.638,254.8232,254.5875,254.8232,2734.0
2021-10-07 13:10:00,302.63,302.81,302.63,302.7,2636.0,254.8232,254.9748,254.8232,254.8822,2636.0
2021-10-07 13:20:00,302.56,302.64,302.45,302.45,902.0,254.7643,254.8317,254.6717,254.6717,902.0
2021-10-07 13:30:00,302.59,302.74,302.36,302.65,1978.0,254.7896,254.9159,254.5959,254.8401,1978.0
2021-10-07 13:40:00,302.57,302.77,302.38,302.38,1669.0,254.7727,254.9411,254.6127,254.6127,1669.0
2021-10-07 13:50:00,302.4,302.55,302.3,302.3,9163.0,254.6296,254.7559,254.5454,254.5454,9163.0
2021-10-07 14:00:00,302.46,302.58,302.38,302.52,1228.0,254.6801,254.7811,254.6127,254.7306,1228.0
2021-10-07 14:10:00,302.39,302.39,301.96,302.07,2691.0,254.6212,254.6212,254.2591,254.3517,2691.0
2021-10-07 14:20:00,301.97,302.05,301.76,301.76,1571.0,254.2675,254.3349,254.0907,254.0907,1571.0
2021-10-07 14:30:00,301.61,301.83,301.61,301.7,2227.0,253.9644,254.1496,253.9644,254.0402,2227.0
2021-10-07 14:40:00,301.69,301.74,301.22,301.28,2373.0,254.0317,254.0738,253.636,253.6865,2373.0
2021-10-07 14:50:00,300.9,301.0,300.29,300.29,2807.0,253.3665,253.4507,252.8529,252.8529,2807.0
2021-10-07 15:00:00,300.42,300.93,300.42,300.93,3723.0,252.9624,253.3918,252.9624,253.3918,3723.0
2021-10-07 15:10:00,300.83,301.66,300.75,301.64,3568.0,253.3076,254.0065,253.2402,253.9896,3568.0
2021-10-07 15:20:00,301.54,301.71,301.28,301.71,3957.0,253.9054,254.0486,253.6865,254.0486,3957.0
2021-10-07 15:30:00,301.6,302.09,300.94,301.2,8626.0,253.956,254.3685,253.4002,253.6191,8626.0
2021-10-07 15:40:00,301.41,301.62,300.91,301.04,6174.0,253.796,253.9728,253.375,253.4844,6174.0
2021-10-07 15:50:00,301.5,301.64,300.86,301.51,45317.0,253.8718,253.9896,253.3329,253.8802,45317.0
2021-10-08 09:30:00,301.54,301.54,299.39,300.62,4583.0,253.9054,253.9054,252.0951,253.1308,4583.0
2021-10-08 09:40:00,301.54,302.09,300.35,300.53,700.0,253.9054,254.3685,252.9034,253.055,700.0
2021-10-08 09:50:00,300.55,301.23,300.37,300.95,4873.0,253.0718,253.6444,252.9203,253.4086,4873.0
2021-10-08 10:00:00,301.01,301.48,300.56,301.35,3659.0,253.4592,253.8549,253.0802,253.7454,3659.0
2021-10-08 10:10:00,301.36,301.6,301.08,301.34,9722.0,253.7539,253.956,253.5181,253.737,9722.0
2021-10-08 10:20:00,300.9,301.21,300.28,300.78,6651.0,253.3665,253.6276,252.8445,253.2655,6651.0
2021-10-08 10:30:00,300.91,301.07,300.71,300.72,1511.0,253.375,253.5097,253.2065,253.215,1511.0
2021-10-08 10:40:00,300.61,301.6,300.51,301.39,866.0,253.1223,253.956,253.0381,253.7791,866.0
2021-10-08 10:50:00,301.16,301.42,300.98,301.33,2216.0,253.5855,253.8044,253.4339,253.7286,2216.0
2021-10-08 11:00:00,301.39,301.64,301.02,301.64,2109.0,253.7791,253.9896,253.4676,253.9896,2109.0
2021-10-08 11:10:00,301.49,301.73,301.21,301.65,2701.0,253.8633,254.0654,253.6276,253.9981,2701.0
2021-10-08 11:20:00,301.73,302.16,301.62,302.0,4009.0,254.0654,254.4275,253.9728,254.2928,4009.0
2021-10-08 11:30:00,301.99,301.99,301.61,301.79,1287.0,254.2843,254.2843,253.9644,254.1159,1287.0
2021-10-08 11:40:00,301.88,301.89,301.87,301.87,648.0,254.1917,254.2001,254.1833,254.1833,648.0
2021-10-08 11:50:00,301.99,302.19,301.97,302.1,951.0,254.2843,254.4528,254.2675,254.377,951.0
2021-10-08 12:00:00,302.12,302.13,301.91,302.08,788.0,254.3938,254.4022,254.217,254.3601,788.0
2021-10-08 12:10:00,302.08,302.08,301.86,302.01,1101.0,254.3601,254.3601,254.1749,254.3012,1101.0
2021-10-08 12:20:00,302.05,302.24,301.58,301.58,1201.0,254.3349,254.4949,253.9391,253.9391,1201.0
2021-10-08 12:30:00,301.52,301.85,301.46,301.67,1530.0,253.8886,254.1665,253.8381,254.0149,1530.0
2021-10-08 12:40:00,301.63,301.64,301.23,301.32,1608.0,253.9812,253.9896,253.6444,253.7202,1608.0
2021-10-08 12:50:00,301.21,301.34,300.98,301.17,2929.0,253.6276,253.737,253.4339,253.5939,2929.0
2021-10-08 13:00:00,300.88,300.88,300.75,300.75,1530.0,253.3497,253.3497,253.2402,253.2402,1530.0
2021-10-08 13:10:00,300.96,301.24,300.96,301.07,1350.0,253.4171,253.6528,253.4171,253.5097,1350.0
2021-10-08 13:20:00,301.11,301.52,300.94,301.51,2918.0,253.5434,253.8886,253.4002,253.8802,2918.0
2021-10-08 13:30:00,301.43,301.51,301.05,301.05,705.0,253.8128,253.8802,253.4928,253.4928,705.0
2021-10-08 13:40:00,301.0,301.19,300.87,301.19,2032.0,253.4507,253.6107,253.3413,253.6107,2032.0
2021-10-08 13:50:00,301.3,301.44,301.23,301.44,1400.0,253.7033,253.8212,253.6444,253.8212,1400.0
2021-10-08 14:00:00,301.4,301.79,301.4,301.71,1764.0,253.7875,254.1159,253.7875,254.0486,1764.0
2021-10-08 14:10:00,301.74,301.74,301.45,301.49,1722.0,254.0738,254.0738,253.8297,253.8633,1722.0
2021-10-08 14:20:00,301.43,301.9,301.43,301.82,1625.0,253.8128,254.2086,253.8128,254.1412,1625.0
2021-10-08 14:30:00,301.92,302.06,301.69,301.69,1679.0,254.2254,254.3433,254.0317,254.0317,1679.0
2021-10-08 14:40:00,301.65,301.79,301.45,301.75,2185.0,253.9981,254.1159,253.8297,254.0823,2185.0
2021-10-08 14:50:00,301.61,301.68,301.12,301.12,2791.0,253.9644,254.0233,253.5518,253.5518,2791.0
2021-10-08 15:00:00,301.18,301.34,300.84,301.31,7031.0,253.6023,253.737,253.316,253.7118,7031.0
2021-10-08 15:10:00,301.41,301.47,301.26,301.37,2710.0,253.796,253.8465,253.6697,253.7623,2710.0
2021-10-08 15:20:00,301.3,301.33,300.66,300.94,4946.0,253.7033,253.7286,253.1644,253.4002,4946.0
2021-10-08 15:30:00,300.9,300.92,299.97,300.09,4720.0,253.3665,253.3834,252.5834,252.6845,4720.0
2021-10-08 15:40:00,300.08,300.08,299.25,299.31,5966.0,252.6761,252.6761,251.9772,252.0277,5966.0
2021-10-08 15:50:00,299.22,299.88,299.12,299.71,21806.0,251.9519,252.5077,251.8677,252.3645,21806.0
2021-10-11 09:30:00,299.98,299.99,298.2,298.59,14728.0,252.5919,252.6003,251.0931,251.4214,14728.0
2021-10-11 09:40:00,298.94,299.49,298.59,298.89,1466.0,251.7162,252.1793,251.4214,251.6741,1466.0
2021-10-11 09:50:00,299.27,300.25,299.09,299.79,3597.0,251.994,252.8192,251.8425,252.4319,3597.0
2021-10-11 10:00:00,299.99,300.5,299.89,300.4,3761.0,252.6003,253.0297,252.5161,252.9455,3761.0
2021-10-11 10:10:00,300.75,300.96,300.57,300.96,1552.0,253.2402,253.4171,253.0887,253.4171,1552.0
2021-10-11 10:20:00,301.08,301.2,300.79,301.2,2060.0,253.5181,253.6191,253.2739,253.6191,2060.0
2021-10-11 10:30:00,301.46,301.69,301.26,301.47,1975.0,253.8381,254.0317,253.6697,253.8465,1975.0
2021-10-11 10:40:00,301.52,302.1,301.38,302.1,1300.0,253.8886,254.377,253.7707,254.377,1300.0
2021-10-11 10:50:00,302.04,302.83,302.04,302.82,400.0,254.3264,254.9917,254.3264,254.9832,400.0
2021-10-11 11:00:00,302.84,302.84,301.94,301.94,1748.0,255.0001,255.0001,254.2422,254.2422,1748.0
2021-10-11 11:10:00,301.75,301.86,301.71,301.86,300.0,254.0823,254.1749,254.0486,254.1749,300.0
2021-10-11 11:20:00,301.74,301.99,301.57,301.84,3196.0,254.0738,254.2843,253.9307,254.158,3196.0
2021-10-11 11:30:00,301.82,302.19,301.76,302.02,6341.0,254.1412,254.4528,254.0907,254.3096,6341.0
2021-10-11 11:40:00,302.02,302.24,301.9,302.1,4002.0,254.3096,254.4949,254.2086,254.377,4002.0
2021-10-11 11:50:00,301.96,302.24,301.8,301.94,1885.0,254.2591,254.4949,254.1244,254.2422,1885.0
2021-10-11 12:00:00,301.78,301.79,301.36,301.52,1470.0,254.1075,254.1159,253.7539,253.8886,1470.0
2021-10-11 12:10:00,301.54,301.57,301.2,301.2,1937.0,253.9054,253.9307,253.6191,253.6191,1937.0
2021-10-11 12:20:00,301.3,301.56,301.24,301.56,1234.0,253.7033,253.9223,253.6528,253.9223,1234.0
2021-10-11 12:30:00,301.57,302.08,301.57,302.06,6251.0,253.9307,254.3601,253.9307,254.3433,6251.0
2021-10-11 12:40:00,301.96,301.96,301.7,301.79,904.0,254.2591,254.2591,254.0402,254.1159,904.0
2021-10-11 12:50:00,301.84,301.84,301.41,301.43,1224.0,254.158,254.158,253.796,253.8128,1224.0
2021-10-11 13:00:00,301.5,301.69,301.26,301.69,1974.0,253.8718,254.0317,253.6697,254.0317,1974.0
2021-10-11 13:10:00,301.81,302.26,301.81,302.26,2506.0,254.1328,254.5117,254.1328,254.5117,2506.0
2021-10-11 13:20:00,302.21,302.25,301.82,301.82,1576.0,254.4696,254.5033,254.1412,254.1412,1576.0
2021-10-11 13:30:00,301.87,302.21,301.77,302.21,2644.0,254.1833,254.4696,254.0991,254.4696,2644.0
2021-10-11 13:40:00,302.32,302.5,301.65,301.76,3221.0,254.5622,254.7138,253.9981,254.0907,3221.0
2021-10-11 13:50:00,301.86,301.86,301.65,301.69,1220.0,254.1749,254.1749,253.9981,254.0317,1220.0
2021-10-11 14:00:00,301.84,302.26,301.82,302.17,3038.0,254.158,254.5117,254.1412,254.4359,3038.0
2021-10-11 14:10:00,302.17,302.17,302.01,302.01,2000.0,254.4359,254.4359,254.3012,254.3012,2000.0
2021-10-11 14:20:00,301.99,302.23,301.79,301.79,4006.0,254.2843,254.4864,254.1159,254.1159,4006.0
2021-10-11 14:30:00,301.84,302.08,301.84,302.06,2001.0,254.158,254.3601,254.158,254.3433,2001.0
2021-10-11 14:40:00,301.94,302.06,301.75,301.93,1300.0,254.2422,254.3433,254.0823,254.2338,1300.0
2021-10-11 14:50:00,301.75,301.99,301.75,301.97,1694.0,254.0823,254.2843,254.0823,254.2675,1694.0
2021-10-11 15:00:00,301.95,301.99,301.51,301.52,1900.0,254.2507,254.2843,253.8802,253.8886,1900.0
2021-10-11 15:10:00,301.77,301.94,301.75,301.86,2614.0,254.0991,254.2422,254.0823,254.1749,2614.0
2021-10-11 15:20:00,301.88,301.97,301.6,301.72,2900.0,254.1917,254.2675,253.956,254.057,2900.0
2021-10-11 15:30:00,301.78,301.99,301.56,301.86,6353.0,254.1075,254.2843,253.9223,254.1749,6353.0
2021-10-11 15:40:00,301.92,302.25,301.83,302.13,7804.0,254.2254,254.5033,254.1496,254.4022,7804.0
2021-10-11 15:50:00,302.21,302.44,301.68,302.1,41283.0,254.4696,254.6633,254.0233,254.377,41283.0
2021-10-12 09:30:00,303.93,304.56,303.15,304.56,8430.0,255.9179,256.4484,255.2611,256.4484,8430.0
2021-10-12 09:40:00,304.31,304.85,303.69,304.08,5881.0,256.2379,256.6925,255.7158,256.0442,5881.0
2021-10-12 09:50:00,304.09,306.09,304.09,306.09,5409.0,256.0526,257.7367,256.0526,257.7367,5409.0
2021-10-12 10:00:00,305.82,306.2,305.55,306.15,10714.0,257.5093,257.8293,257.282,257.7872,10714.0
2021-10-12 10:10:00,306.37,307.5,306.31,307.5,1371.0,257.9724,258.9239,257.9219,258.9239,1371.0
2021-10-12 10:20:00,307.68,308.3,307.53,307.96,12902.0,259.0755,259.5976,258.9492,259.3113,12902.0
2021-10-12 10:30:00,307.88,308.59,307.78,308.13,4528.0,259.2439,259.8417,259.1597,259.4544,4528.0
2021-10-12 10:40:00,308.19,308.36,308.06,308.18,11155.0,259.5049,259.6481,259.3955,259.4965,11155.0
2021-10-12 10:50:00,308.29,308.85,308.26,308.84,4204.0,259.5891,260.0607,259.5639,260.0522,4204.0
2021-10-12 11:00:00,308.84,309.49,308.82,309.29,5168.0,260.0522,260.5996,260.0354,260.4312,5168.0
2021-10-12 11:10:00,309.17,309.28,308.82,309.0,13515.0,260.3301,260.4227,260.0354,260.187,13515.0
2021-10-12 11:20:00,309.05,309.93,309.01,309.35,7061.0,260.2291,260.9701,260.1954,260.4817,7061.0
2021-10-12 11:30:00,309.35,309.58,309.25,309.48,1859.0,260.4817,260.6753,260.3975,260.5911,1859.0
2021-10-12 11:40:00,309.48,309.56,309.3,309.52,2100.0,260.5911,260.6585,260.4396,260.6248,2100.0
2021-10-12 11:50:00,309.53,309.8,309.31,309.8,8158.0,260.6332,260.8606,260.448,260.8606,8158.0
2021-10-12 12:00:00,309.66,309.92,309.65,309.71,5201.0,260.7427,260.9616,260.7343,260.7848,5201.0
2021-10-12 12:10:00,309.74,309.95,309.67,309.74,4305.0,260.8101,260.9869,260.7511,260.8101,4305.0
2021-10-12 12:20:00,309.82,310.12,309.73,310.01,5393.0,260.8774,261.13,260.8017,261.0374,5393.0
2021-10-12 12:30:00,310.0,310.04,309.33,309.72,4841.0,261.029,261.0627,260.4648,260.7932,4841.0
2021-10-12 12:40:00,309.79,309.88,309.64,309.88,1908.0,260.8522,260.928,260.7259,260.928,1908.0
2021-10-12 12:50:00,309.95,310.12,309.53,309.6,4091.0,260.9869,261.13,260.6332,260.6922,4091.0
2021-10-12 13:00:00,309.6,310.04,309.6,309.83,2862.0,260.6922,261.0627,260.6922,260.8859,2862.0
2021-10-12 13:10:00,310.12,310.5,310.12,310.49,2568.0,261.13,261.45,261.13,261.4416,2568.0
2021-10-12 13:20:00,310.6,311.24,310.4,311.14,8079.0,261.5342,262.0731,261.3658,261.9889,8079.0
2021-10-12 13:30:00,311.17,311.56,310.93,311.51,7510.0,262.0142,262.3426,261.8121,262.3005,7510.0
2021-10-12 13:40:00,311.51,311.56,311.33,311.48,6650.0,262.3005,262.3426,262.1489,262.2752,6650.0
2021-10-12 13:50:00,311.62,311.81,311.26,311.65,5794.0,262.3931,262.5531,262.09,262.4183,5794.0
2021-10-12 14:00:00,311.75,311.94,311.61,311.81,7563.0,262.5026,262.6625,262.3847,262.5531,7563.0
2021-10-12 14:10:00,311.9,312.26,311.9,312.16,3693.0,262.6289,262.932,262.6289,262.8478,3693.0
2021-10-12 14:20:00,312.13,312.34,311.82,311.9,4062.0,262.8225,262.9993,262.5615,262.6289,4062.0
2021-10-12 14:30:00,311.96,312.76,311.94,312.0,6932.0,262.6794,263.353,262.6625,262.7131,6932.0
2021-10-12 14:40:00,312.06,312.44,311.69,311.8,7306.0,262.7636,263.0836,262.452,262.5447,7306.0
2021-10-12 14:50:00,311.81,312.36,311.77,312.28,8703.0,262.5531,263.0162,262.5194,262.9488,8703.0
2021-10-12 15:00:00,312.17,313.08,312.03,312.99,10681.0,262.8562,263.6224,262.7383,263.5467,10681.0
2021-10-12 15:10:00,313.09,313.18,312.26,312.39,13754.0,263.6309,263.7067,262.932,263.0414,13754.0
2021-10-12 15:20:00,312.39,312.41,311.87,312.27,9646.0,263.0414,263.0583,262.6036,262.9404,9646.0
2021-10-12 15:30:00,312.27,312.34,311.08,311.2,16007.0,262.9404,262.9993,261.9384,262.0394,16007.0
2021-10-12 15:40:00,311.21,311.44,310.7,311.02,14531.0,262.0479,262.2415,261.6184,261.8879,14531.0
2021-10-12 15:50:00,310.93,311.54,310.57,311.35,39347.0,261.8121,262.3257,261.509,262.1657,39347.0
2021-10-13 09:30:00,310.84,312.19,310.02,311.16,7801.0,261.7363,262.873,261.0458,262.0058,7801.0
2021-10-13 09:40:00,311.32,313.05,311.21,313.05,5606.0,262.1405,263.5972,262.0479,263.5972,5606.0
2021-10-13 09:50:00,312.9,313.06,311.71,311.71,3439.0,263.4709,263.6056,262.4689,262.4689,3439.0
2021-10-13 10:00:00,312.18,312.87,311.32,312.56,4285.0,262.8646,263.4456,262.1405,263.1846,4285.0
2021-10-13 10:10:00,312.18,312.54,311.72,311.83,3737.0,262.8646,263.1678,262.4773,262.5699,3737.0
2021-10-13 10:20:00,312.03,312.03,311.03,311.23,4338.0,262.7383,262.7383,261.8963,262.0647,4338.0
2021-10-13 10:30:00,311.32,312.76,311.13,312.76,7256.0,262.1405,263.353,261.9805,263.353,7256.0
2021-10-13 10:40:00,312.73,313.32,312.53,313.15,6263.0,263.3277,263.8245,263.1593,263.6814,6263.0
2021-10-13 10:50:00,313.11,313.69,312.9,313.36,5441.0,263.6477,264.1361,263.4709,263.8582,5441.0
2021-10-13 11:00:00,313.42,313.54,313.05,313.19,3099.0,263.9087,264.0098,263.5972,263.7151,3099.0
2021-10-13 11:10:00,313.19,313.5,313.17,313.48,2996.0,263.7151,263.9761,263.6982,263.9593,2996.0
2021-10-13 11:20:00,313.34,313.38,312.85,313.32,3073.0,263.8414,263.8751,263.4288,263.8245,3073.0
2021-10-13 11:30:00,313.29,313.45,313.01,313.34,4057.0,263.7993,263.934,263.5635,263.8414,4057.0
2021-10-13 11:40:00,313.42,313.96,313.34,313.81,6127.0,263.9087,264.3634,263.8414,264.2371,6127.0
2021-10-13 11:50:00,313.75,314.11,313.47,313.84,2463.0,264.1866,264.4897,263.9508,264.2624,2463.0
2021-10-13 12:00:00,313.71,313.93,313.49,313.93,2919.0,264.1529,264.3382,263.9677,264.3382,2919.0
2021-10-13 12:10:00,313.93,314.48,313.84,314.45,9381.0,264.3382,264.8013,264.2624,264.776,9381.0
2021-10-13 12:20:00,314.39,314.45,314.25,314.44,1267.0,264.7255,264.776,264.6076,264.7676,1267.0
2021-10-13 12:30:00,314.3,314.73,314.08,314.66,2265.0,264.6497,265.0118,264.4645,264.9529,2265.0
2021-10-13 12:40:00,314.62,314.87,314.47,314.65,2558.0,264.9192,265.1297,264.7929,264.9444,2558.0
2021-10-13 12:50:00,314.66,314.73,314.55,314.64,2012.0,264.9529,265.0118,264.8602,264.936,2012.0
2021-10-13 13:00:00,314.61,315.08,314.44,315.08,2375.0,264.9108,265.3065,264.7676,265.3065,2375.0
2021-10-13 13:10:00,315.05,315.44,315.02,315.21,2424.0,265.2812,265.6096,265.256,265.416,2424.0
2021-10-13 13:20:00,315.31,315.68,315.2,315.65,2486.0,265.5002,265.8117,265.4076,265.7865,2486.0
2021-10-13 13:30:00,315.62,316.09,315.59,316.01,3651.0,265.7612,266.157,265.7359,266.0896,3651.0
2021-10-13 13:40:00,316.04,316.04,315.84,315.84,2108.0,266.1149,266.1149,265.9464,265.9464,2108.0
2021-10-13 13:50:00,315.92,316.41,315.7,316.41,5618.0,266.0138,266.4264,265.8286,266.4264,5618.0
2021-10-13 14:00:00,316.37,316.88,316.11,316.44,7630.0,266.3927,266.8222,266.1738,266.4517,7630.0
2021-10-13 14:10:00,316.36,316.64,316.26,316.39,2995.0,266.3843,266.6201,266.3001,266.4096,2995.0
2021-10-13 14:20:00,316.46,316.69,316.41,316.57,2760.0,266.4685,266.6622,266.4264,266.5611,2760.0
2021-10-13 14:30:00,316.57,316.91,316.48,316.66,4088.0,266.5611,266.8474,266.4853,266.6369,4088.0
2021-10-13 14:40:00,316.63,317.27,316.4,317.17,2935.0,266.6117,267.1506,266.418,267.0663,2935.0
2021-10-13 14:50:00,317.08,317.14,316.45,316.83,1969.0,266.9906,267.0411,266.4601,266.7801,1969.0
2021-10-13 15:00:00,316.8,316.95,316.25,316.95,6066.0,266.7548,266.8811,266.2917,266.8811,6066.0
2021-10-13 15:10:00,316.84,316.86,316.37,316.4,6306.0,266.7885,266.8053,266.3927,266.418,6306.0
2021-10-13 15:20:00,316.44,317.04,316.07,317.04,9148.0,266.4517,266.9569,266.1401,266.9569,9148.0
2021-10-13 15:30:00,316.84,316.9,316.45,316.45,10526.0,266.7885,266.839,266.4601,266.4601,10526.0
2021-10-13 15:40:00,316.53,317.66,316.53,317.49,11818.0,266.5274,267.4789,266.5274,267.3358,11818.0
2021-10-13 15:50:00,317.3,317.97,317.11,317.27,50055.0,267.1758,267.74,267.0158,267.1506,50055.0
2021-10-14 09:30:00,318.9,318.9,317.02,318.27,10440.0,268.5231,268.5231,266.94,267.9926,10440.0
2021-10-14 09:40:00,318.49,319.41,318.33,318.81,4031.0,268.1778,268.9525,268.0431,268.4473,4031.0
2021-10-14 09:50:00,318.79,319.67,318.6,319.42,4053.0,268.4304,269.1714,268.2704,268.9609,4053.0
2021-10-14 10:00:00,319.78,320.6,319.78,319.84,6199.0,269.264,269.9545,269.264,269.3146,6199.0
2021-10-14 10:10:00,319.76,320.48,319.54,320.13,9281.0,269.2472,269.8535,269.062,269.5588,9281.0
2021-10-14 10:20:00,320.25,321.0,320.11,320.71,12429.0,269.6598,270.2913,269.5419,270.0471,12429.0
2021-10-14 10:30:00,320.86,321.1,320.43,320.49,5539.0,270.1734,270.3755,269.8114,269.8619,5539.0
2021-10-14 10:40:00,320.49,320.97,319.97,320.81,6701.0,269.8619,270.2661,269.424,270.1313,6701.0
2021-10-14 10:50:00,321.01,321.58,320.99,321.57,7584.0,270.2997,270.7797,270.2829,270.7713,7584.0
2021-10-14 11:00:00,321.47,322.44,321.31,322.18,6503.0,270.6871,271.5038,270.5523,271.2849,6503.0
2021-10-14 11:10:00,321.94,322.21,321.83,321.86,3990.0,271.0828,271.3102,270.9902,271.0155,3990.0
2021-10-14 11:20:00,321.92,322.45,321.26,321.44,4341.0,271.066,271.5123,270.5102,270.6618,4341.0
2021-10-14 11:30:00,321.61,322.18,321.61,322.18,4929.0,270.805,271.2849,270.805,271.2849,4929.0
2021-10-14 11:40:00,321.85,322.25,321.65,322.19,4488.0,271.007,271.3439,270.8386,271.2933,4488.0
2021-10-14 11:50:00,322.13,322.88,322.06,322.64,4973.0,271.2428,271.8743,271.1839,271.6722,4973.0
2021-10-14 12:00:00,322.66,323.11,322.53,323.11,3832.0,271.6891,272.068,271.5796,272.068,3832.0
2021-10-14 12:10:00,323.09,323.21,322.48,322.71,4764.0,272.0512,272.1522,271.5375,271.7312,4764.0
2021-10-14 12:20:00,322.81,323.0,322.69,323.0,3826.0,271.8154,271.9754,271.7143,271.9754,3826.0
2021-10-14 12:30:00,322.93,323.23,322.59,323.17,3716.0,271.9164,272.169,271.6301,272.1185,3716.0
2021-10-14 12:40:00,323.11,323.17,322.82,322.94,2400.0,272.068,272.1185,271.8238,271.9249,2400.0
2021-10-14 12:50:00,322.93,323.15,322.75,322.75,4604.0,271.9164,272.1017,271.7649,271.7649,4604.0
2021-10-14 13:00:00,322.92,323.57,322.76,323.25,10266.0,271.908,272.4553,271.7733,272.1859,10266.0
2021-10-14 13:10:00,323.41,323.6,322.95,323.44,2703.0,272.3206,272.4806,271.9333,272.3459,2703.0
2021-10-14 13:20:00,323.25,323.4,323.1,323.34,3193.0,272.1859,272.3122,272.0596,272.2617,3193.0
2021-10-14 13:30:00,323.42,323.51,322.96,323.48,1850.0,272.329,272.4048,271.9417,272.3796,1850.0
2021-10-14 13:40:00,323.47,323.51,323.17,323.35,2552.0,272.3711,272.4048,272.1185,272.2701,2552.0
2021-10-14 13:50:00,323.41,323.74,323.24,323.74,4326.0,272.3206,272.5985,272.1775,272.5985,4326.0
2021-10-14 14:00:00,323.74,323.74,323.37,323.62,7210.0,272.5985,272.5985,272.2869,272.4974,7210.0
2021-10-14 14:10:00,323.67,324.26,323.67,323.91,5920.0,272.5395,273.0363,272.5395,272.7416,5920.0
2021-10-14 14:20:00,323.88,324.35,323.81,324.28,5480.0,272.7164,273.1121,272.6574,273.0532,5480.0
2021-10-14 14:30:00,324.28,324.36,324.12,324.18,7377.0,273.0532,273.1205,272.9184,272.969,7377.0
2021-10-14 14:40:00,324.12,324.33,324.02,324.17,8585.0,272.9184,273.0953,272.8342,272.9606,8585.0
2021-10-14 14:50:00,324.11,324.38,324.06,324.26,4490.0,272.91,273.1374,272.8679,273.0363,4490.0
2021-10-14 15:00:00,324.31,324.95,324.3,324.95,11698.0,273.0784,273.6173,273.07,273.6173,11698.0
2021-10-14 15:10:00,324.97,325.22,324.83,325.0,11569.0,273.6342,273.8447,273.5163,273.6594,11569.0
2021-10-14 15:20:00,324.98,325.44,324.85,325.13,11552.0,273.6426,274.0299,273.5331,273.7689,11552.0
2021-10-14 15:30:00,325.19,325.26,324.74,324.78,19632.0,273.8194,273.8784,273.4405,273.4742,19632.0
2021-10-14 15:40:00,324.78,325.56,324.74,325.31,20907.0,273.4742,274.131,273.4405,273.9205,20907.0
2021-10-14 15:50:00,325.43,326.17,325.28,326.0,118295.0,274.0215,274.6446,273.8952,274.5015,118295.0
2021-10-15 09:30:00,326.86,327.04,324.41,324.41,31962.0,275.2256,275.3772,273.1626,273.1626,31962.0
2021-10-15 09:40:00,324.16,324.47,322.69,323.67,13059.0,272.9521,273.2132,271.7143,272.5395,13059.0
2021-10-15 09:50:00,323.92,324.85,323.23,323.72,11166.0,272.75,273.5331,272.169,272.5816,11166.0
2021-10-15 10:00:00,324.04,325.03,323.69,323.9,7402.0,272.8511,273.6847,272.5564,272.7332,7402.0
2021-10-15 10:10:00,324.09,324.19,322.84,323.0,8891.0,272.8932,272.9774,271.8407,271.9754,8891.0
2021-10-15 10:20:00,322.92,324.35,322.92,323.74,15023.0,271.908,273.1121,271.908,272.5985,15023.0
2021-10-15 10:30:00,323.73,324.38,323.58,324.09,5466.0,272.5901,273.1374,272.4638,272.8932,5466.0
2021-10-15 10:40:00,323.63,323.67,322.71,323.16,4412.0,272.5059,272.5395,271.7312,272.1101,4412.0
2021-10-15 10:50:00,323.06,323.48,322.77,323.48,4445.0,272.0259,272.3796,271.7817,272.3796,4445.0
2021-10-15 11:00:00,323.86,324.08,323.32,323.45,3223.0,272.6995,272.8848,272.2448,272.3543,3223.0
2021-10-15 11:10:00,323.6,323.75,323.15,323.56,3402.0,272.4806,272.6069,272.1017,272.4469,3402.0
2021-10-15 11:20:00,323.55,323.55,323.23,323.39,3438.0,272.4385,272.4385,272.169,272.3038,3438.0
2021-10-15 11:30:00,323.32,323.71,322.91,323.62,14218.0,272.2448,272.5732,271.8996,272.4974,14218.0
2021-10-15 11:40:00,323.6,324.5,323.6,324.29,3366.0,272.4806,273.2384,272.4806,273.0616,3366.0
2021-10-15 11:50:00,324.29,324.35,324.09,324.09,3084.0,273.0616,273.1121,272.8932,272.8932,3084.0
2021-10-15 12:00:00,324.06,324.25,323.79,323.9,2256.0,272.8679,273.0279,272.6406,272.7332,2256.0
2021-10-15 12:10:00,324.05,324.09,323.64,323.82,2346.0,272.8595,272.8932,272.5143,272.6658,2346.0
2021-10-15 12:20:00,323.78,323.95,323.18,323.18,2687.0,272.6322,272.7753,272.1269,272.1269,2687.0
2021-10-15 12:30:00,323.29,323.47,323.23,323.23,2000.0,272.2196,272.3711,272.169,272.169,2000.0
2021-10-15 12:40:00,323.3,323.9,323.3,323.63,2111.0,272.228,272.7332,272.228,272.5059,2111.0
2021-10-15 12:50:00,323.62,323.88,323.62,323.78,4686.0,272.4974,272.7164,272.4974,272.6322,4686.0
2021-10-15 13:00:00,323.82,324.68,323.82,324.67,4651.0,272.6658,273.39,272.6658,273.3816,4651.0
2021-10-15 13:10:00,324.65,324.67,323.9,323.91,8692.0,273.3647,273.3816,272.7332,272.7416,8692.0
2021-10-15 13:20:00,323.88,323.98,323.74,323.89,3582.0,272.7164,272.8006,272.5985,272.7248,3582.0
2021-10-15 13:30:00,323.96,324.02,323.11,323.11,3072.0,272.7837,272.8342,272.068,272.068,3072.0
2021-10-15 13:40:00,323.1,323.1,321.79,321.8,20831.0,272.0596,272.0596,270.9565,270.9649,20831.0
2021-10-15 13:50:00,321.48,321.58,320.49,320.7,8546.0,270.6955,270.7797,269.8619,270.0387,8546.0
2021-10-15 14:00:00,320.83,320.9,319.69,319.94,13506.0,270.1482,270.2071,269.1883,269.3988,13506.0
2021-10-15 14:10:00,319.84,319.96,319.05,319.69,13273.0,269.3146,269.4156,268.6494,269.1883,13273.0
2021-10-15 14:20:00,319.71,320.04,319.31,319.32,7162.0,269.2051,269.483,268.8683,268.8767,7162.0
2021-10-15 14:30:00,319.15,319.59,319.07,319.39,12946.0,268.7336,269.1041,268.6662,268.9357,12946.0
2021-10-15 14:40:00,319.25,319.52,318.69,318.69,6420.0,268.8178,269.0451,268.3462,268.3462,6420.0
2021-10-15 14:50:00,318.68,319.15,318.11,318.88,10139.0,268.3378,268.7336,267.8579,268.5062,10139.0
2021-10-15 15:00:00,318.66,318.66,316.85,316.85,12405.0,268.321,268.321,266.7969,266.7969,12405.0
2021-10-15 15:10:00,317.06,317.71,316.53,317.21,14486.0,266.9737,267.521,266.5274,267.1,14486.0
2021-10-15 15:20:00,317.12,317.8,316.92,317.75,12548.0,267.0242,267.5968,266.8558,267.5547,12548.0
2021-10-15 15:30:00,317.81,318.65,317.73,318.37,19214.0,267.6052,268.3126,267.5379,268.0768,19214.0
2021-10-15 15:40:00,318.39,319.48,318.39,319.26,21626.0,268.0936,269.0114,268.0936,268.8262,21626.0
2021-10-15 15:50:00,319.32,319.59,318.8,319.53,65733.0,268.8767,269.1041,268.4389,269.0535,65733.0
2021-10-18 09:30:00,320.49,320.49,318.58,320.14,17050.0,269.8619,269.8619,268.2536,269.5672,17050.0
2021-10-18 09:40:00,320.19,321.07,320.19,321.02,6824.0,269.6093,270.3503,269.6093,270.3082,6824.0
2021-10-18 09:50:00,321.95,322.39,321.59,322.39,2518.0,271.0912,271.4617,270.7881,271.4617,2518.0
2021-10-18 10:00:00,322.22,323.1,322.22,322.37,2443.0,271.3186,272.0596,271.3186,271.4449,2443.0
2021-10-18 10:10:00,322.16,322.16,321.6,321.96,6738.0,271.2681,271.2681,270.7965,271.0997,6738.0
2021-10-18 10:20:00,321.77,322.17,321.77,322.0,4784.0,270.9397,271.2765,270.9397,271.1333,4784.0
2021-10-18 10:30:00,321.88,322.16,321.44,321.71,5011.0,271.0323,271.2681,270.6618,270.8892,5011.0
2021-10-18 10:40:00,321.7,322.21,321.57,322.19,3298.0,270.8807,271.3102,270.7713,271.2933,3298.0
2021-10-18 10:50:00,322.22,322.67,321.7,322.36,4958.0,271.3186,271.6975,270.8807,271.4365,4958.0
2021-10-18 11:00:00,322.49,322.63,322.21,322.63,1300.0,271.5459,271.6638,271.3102,271.6638,1300.0
2021-10-18 11:10:00,322.51,323.16,322.51,323.16,4302.0,271.5628,272.1101,271.5628,272.1101,4302.0
2021-10-18 11:20:00,323.56,323.8,323.28,323.28,1203.0,272.4469,272.649,272.2111,272.2111,1203.0
2021-10-18 11:30:00,322.97,323.26,322.95,323.26,700.0,271.9501,272.1943,271.9333,272.1943,700.0
2021-10-18 11:40:00,323.21,323.25,323.15,323.2,871.0,272.1522,272.1859,272.1017,272.1438,871.0
2021-10-18 11:50:00,323.25,323.75,323.25,323.41,2513.0,272.1859,272.6069,272.1859,272.3206,2513.0
2021-10-18 12:00:00,323.26,323.38,323.11,323.31,2263.0,272.1943,272.2953,272.068,272.2364,2263.0
2021-10-18 12:10:00,323.17,323.33,323.06,323.26,1608.0,272.1185,272.2532,272.0259,272.1943,1608.0
2021-10-18 12:20:00,323.35,323.69,323.34,323.51,1458.0,272.2701,272.5564,272.2617,272.4048,1458.0
2021-10-18 12:30:00,323.44,323.7,323.09,323.09,2035.0,272.3459,272.5648,272.0512,272.0512,2035.0
2021-10-18 12:40:00,323.2,323.3,322.95,322.95,3718.0,272.1438,272.228,271.9333,271.9333,3718.0
2021-10-18 12:50:00,322.55,322.66,322.43,322.66,1998.0,271.5965,271.6891,271.4954,271.6891,1998.0
2021-10-18 13:00:00,322.5,323.25,322.37,323.08,5702.0,271.5544,272.1859,271.4449,272.0427,5702.0
2021-10-18 13:10:00,323.11,323.34,322.76,322.91,2615.0,272.068,272.2617,271.7733,271.8996,2615.0
2021-10-18 13:20:00,322.84,322.84,322.23,322.31,1951.0,271.8407,271.8407,271.327,271.3944,1951.0
2021-10-18 13:30:00,322.28,322.69,322.28,322.56,963.0,271.3691,271.7143,271.3691,271.6049,963.0
2021-10-18 13:40:00,322.64,322.64,322.42,322.58,902.0,271.6722,271.6722,271.487,271.6217,902.0
2021-10-18 13:50:00,322.58,322.78,322.21,322.67,3951.0,271.6217,271.7901,271.3102,271.6975,3951.0
2021-10-18 14:00:00,322.56,323.02,322.56,323.02,2052.0,271.6049,271.9922,271.6049,271.9922,2052.0
2021-10-18 14:10:00,322.97,323.06,322.85,322.87,1475.0,271.9501,272.0259,271.8491,271.8659,1475.0
2021-10-18 14:20:00,322.94,323.11,322.82,323.11,2036.0,271.9249,272.068,271.8238,272.068,2036.0
2021-10-18 14:30:00,322.95,323.16,322.94,323.06,1548.0,271.9333,272.1101,271.9249,272.0259,1548.0
2021-10-18 14:40:00,323.11,323.29,323.05,323.29,2200.0,272.068,272.2196,272.0175,272.2196,2200.0
2021-10-18 14:50:00,323.26,323.34,323.13,323.24,4525.0,272.1943,272.2617,272.0848,272.1775,4525.0
2021-10-18 15:00:00,323.32,323.36,323.08,323.27,11059.0,272.2448,272.2785,272.0427,272.2027,11059.0
2021-10-18 15:10:00,323.34,323.83,323.23,323.54,6055.0,272.2617,272.6743,272.169,272.4301,6055.0
2021-10-18 15:20:00,323.51,323.63,323.19,323.38,3490.0,272.4048,272.5059,272.1354,272.2953,3490.0
2021-10-18 15:30:00,323.25,323.25,320.97,321.12,13455.0,272.1859,272.1859,270.2661,270.3924,13455.0
2021-10-18 15:40:00,321.21,322.0,320.99,321.87,13958.0,270.4681,271.1333,270.2829,271.0239,13958.0
2021-10-18 15:50:00,321.87,322.31,321.55,322.22,60577.0,271.0239,271.3944,270.7544,271.3186,60577.0
2021-10-19 09:30:00,322.86,323.88,322.13,322.13,4387.0,271.8575,272.7164,271.2428,271.2428,4387.0
2021-10-19 09:40:00,323.03,323.03,321.28,321.59,2066.0,272.0006,272.0006,270.5271,270.7881,2066.0
2021-10-19 09:50:00,321.6,321.79,320.41,320.59,8046.0,270.7965,270.9565,269.7945,269.9461,8046.0
2021-10-19 10:00:00,320.61,321.96,320.12,321.96,8578.0,269.9629,271.0997,269.5503,271.0997,8578.0
2021-10-19 10:10:00,321.73,322.86,321.73,322.37,2440.0,270.906,271.8575,270.906,271.4449,2440.0
2021-10-19 10:20:00,322.33,323.01,321.46,321.46,2971.0,271.4112,271.9838,270.6787,270.6787,2971.0
2021-10-19 10:30:00,320.99,321.6,320.98,321.6,4513.0,270.2829,270.7965,270.2745,270.7965,4513.0
2021-10-19 10:40:00,321.6,322.74,321.6,322.11,2865.0,270.7965,271.7564,270.7965,271.226,2865.0
2021-10-19 10:50:00,321.89,322.02,321.57,321.91,2528.0,271.0407,271.1502,270.7713,271.0576,2528.0
2021-10-19 11:00:00,322.21,322.21,321.76,322.04,2390.0,271.3102,271.3102,270.9313,271.167,2390.0
2021-10-19 11:10:00,322.24,323.0,322.24,322.7,20563.0,271.3354,271.9754,271.3354,271.7228,20563.0
2021-10-19 11:20:00,322.77,322.77,322.02,322.19,4149.0,271.7817,271.7817,271.1502,271.2933,4149.0
2021-10-19 11:30:00,322.04,322.04,321.54,321.81,1939.0,271.167,271.167,270.746,270.9734,1939.0
2021-10-19 11:40:00,321.67,322.25,321.67,321.91,2076.0,270.8555,271.3439,270.8555,271.0576,2076.0
2021-10-19 11:50:00,322.1,322.33,321.85,322.33,1200.0,271.2176,271.4112,271.007,271.4112,1200.0
2021-10-19 12:00:00,322.23,322.23,322.03,322.07,1031.0,271.327,271.327,271.1586,271.1923,1031.0
2021-10-19 12:10:00,322.21,322.74,322.21,322.74,2020.0,271.3102,271.7564,271.3102,271.7564,2020.0
2021-10-19 12:20:00,322.68,322.68,322.61,322.64,2541.0,271.7059,271.7059,271.647,271.6722,2541.0
2021-10-19 12:30:00,322.64,323.7,322.64,323.69,2765.0,271.6722,272.5648,271.6722,272.5564,2765.0
2021-10-19 12:40:00,323.51,323.51,323.21,323.32,2006.0,272.4048,272.4048,272.1522,272.2448,2006.0
2021-10-19 12:50:00,323.49,323.92,323.49,323.75,1309.0,272.388,272.75,272.388,272.6069,1309.0
2021-10-19 13:00:00,323.59,323.67,323.22,323.32,1449.0,272.4722,272.5395,272.1606,272.2448,1449.0
2021-10-19 13:10:00,323.37,323.61,322.9,322.99,5211.0,272.2869,272.489,271.8912,271.967,5211.0
2021-10-19 13:20:00,322.75,322.95,322.45,322.45,2149.0,271.7649,271.9333,271.5123,271.5123,2149.0
2021-10-19 13:30:00,322.46,322.65,322.46,322.55,805.0,271.5207,271.6807,271.5207,271.5965,805.0
2021-10-19 13:40:00,322.4,322.46,322.07,322.46,3202.0,271.4702,271.5207,271.1923,271.5207,3202.0
2021-10-19 13:50:00,322.51,322.51,321.95,322.05,2901.0,271.5628,271.5628,271.0912,271.1754,2901.0
2021-10-19 14:00:00,322.0,322.48,321.99,322.48,3473.0,271.1333,271.5375,271.1249,271.5375,3473.0
2021-10-19 14:10:00,322.56,322.71,322.39,322.71,1406.0,271.6049,271.7312,271.4617,271.7312,1406.0
2021-10-19 14:20:00,322.8,322.96,322.55,322.68,3671.0,271.807,271.9417,271.5965,271.7059,3671.0
2021-10-19 14:30:00,322.75,322.84,322.61,322.67,4186.0,271.7649,271.8407,271.647,271.6975,4186.0
2021-10-19 14:40:00,322.67,322.67,322.16,322.42,5857.0,271.6975,271.6975,271.2681,271.487,5857.0
2021-10-19 14:50:00,322.54,322.63,322.31,322.31,2216.0,271.588,271.6638,271.3944,271.3944,2216.0
2021-10-19 15:00:00,322.14,322.51,322.12,322.35,1314.0,271.2512,271.5628,271.2344,271.4281,1314.0
2021-10-19 15:10:00,322.33,322.71,322.23,322.6,5457.0,271.4112,271.7312,271.327,271.6386,5457.0
2021-10-19 15:20:00,322.46,322.46,321.56,321.86,2409.0,271.5207,271.5207,270.7629,271.0155,2409.0
2021-10-19 15:30:00,321.88,322.1,320.78,320.91,5604.0,271.0323,271.2176,270.1061,270.2155,5604.0
2021-10-19 15:40:00,320.94,321.19,320.33,320.48,24896.0,270.2408,270.4513,269.7272,269.8535,24896.0
2021-10-19 15:50:00,320.44,321.0,320.1,321.0,31158.0,269.8198,270.2913,269.5335,270.2913,31158.0
2021-10-20 09:30:00,321.77,322.43,321.61,322.43,4119.0,270.9397,271.4954,270.805,271.4954,4119.0
2021-10-20 09:40:00,322.19,322.22,321.42,321.44,1000.0,271.2933,271.3186,270.645,270.6618,1000.0
2021-10-20 09:50:00,321.76,322.1,321.76,321.96,900.0,270.9313,271.2176,270.9313,271.0997,900.0
2021-10-20 10:00:00,321.56,322.19,321.45,321.71,2816.0,270.7629,271.2933,270.6702,270.8892,2816.0
2021-10-20 10:10:00,321.58,321.6,321.03,321.4,4253.0,270.7797,270.7965,270.3166,270.6281,4253.0
2021-10-20 10:20:00,321.41,322.18,321.38,322.1,4703.0,270.6366,271.2849,270.6113,271.2176,4703.0
2021-10-20 10:30:00,321.89,321.89,321.02,321.02,1009.0,271.0407,271.0407,270.3082,270.3082,1009.0
2021-10-20 10:40:00,320.73,321.17,320.73,321.0,3753.0,270.064,270.4345,270.064,270.2913,3753.0
2021-10-20 10:50:00,320.81,321.33,320.81,321.03,4676.0,270.1313,270.5692,270.1313,270.3166,4676.0
2021-10-20 11:00:00,321.15,321.34,320.79,321.34,2517.0,270.4176,270.5776,270.1145,270.5776,2517.0
2021-10-20 11:10:00,321.13,321.38,320.82,321.38,4135.0,270.4008,270.6113,270.1398,270.6113,4135.0
2021-10-20 11:20:00,321.19,321.9,321.19,321.66,1638.0,270.4513,271.0491,270.4513,270.8471,1638.0
2021-10-20 11:30:00,321.69,322.0,321.37,321.37,2002.0,270.8723,271.1333,270.6029,270.6029,2002.0
2021-10-20 11:40:00,321.57,321.57,321.34,321.46,800.0,270.7713,270.7713,270.5776,270.6787,800.0
2021-10-20 11:50:00,321.26,321.53,321.24,321.44,1100.0,270.5102,270.7376,270.4934,270.6618,1100.0
2021-10-20 12:00:00,321.49,321.95,321.49,321.56,2048.0,270.7039,271.0912,270.7039,270.7629,2048.0
2021-10-20 12:10:00,321.42,321.92,321.42,321.8,1588.0,270.645,271.066,270.645,270.9649,1588.0
2021-10-20 12:20:00,321.74,322.03,321.73,322.0,2193.0,270.9144,271.1586,270.906,271.1333,2193.0
2021-10-20 12:30:00,321.96,322.13,321.72,322.0,8310.0,271.0997,271.2428,270.8976,271.1333,8310.0
2021-10-20 12:40:00,321.94,322.58,321.94,322.57,1521.0,271.0828,271.6217,271.0828,271.6133,1521.0
2021-10-20 12:50:00,322.65,322.98,322.41,322.98,5141.0,271.6807,271.9585,271.4786,271.9585,5141.0
2021-10-20 13:00:00,322.81,322.87,322.07,322.56,3203.0,271.8154,271.8659,271.1923,271.6049,3203.0
2021-10-20 13:10:00,322.53,322.61,322.37,322.46,7700.0,271.5796,271.647,271.4449,271.5207,7700.0
2021-10-20 13:20:00,322.43,322.5,322.23,322.42,2644.0,271.4954,271.5544,271.327,271.487,2644.0
2021-10-20 13:30:00,322.47,322.57,321.88,322.29,6206.0,271.5291,271.6133,271.0323,271.3775,6206.0
2021-10-20 13:40:00,322.29,322.55,322.17,322.25,14503.0,271.3775,271.5965,271.2765,271.3439,14503.0
2021-10-20 13:50:00,322.3,322.39,322.09,322.24,2562.0,271.386,271.4617,271.2091,271.3354,2562.0
2021-10-20 14:00:00,322.25,322.43,322.2,322.42,1203.0,271.3439,271.4954,271.3018,271.487,1203.0
2021-10-20 14:10:00,322.28,322.5,322.06,322.1,3246.0,271.3691,271.5544,271.1839,271.2176,3246.0
2021-10-20 14:20:00,321.94,322.06,321.78,321.91,1598.0,271.0828,271.1839,270.9481,271.0576,1598.0
2021-10-20 14:30:00,321.78,321.96,321.78,321.88,2742.0,270.9481,271.0997,270.9481,271.0323,2742.0
2021-10-20 14:40:00,321.81,321.81,321.64,321.69,2500.0,270.9734,270.9734,270.8302,270.8723,2500.0
2021-10-20 14:50:00,321.57,321.6,321.24,321.33,2300.0,270.7713,270.7965,270.4934,270.5692,2300.0
2021-10-20 15:00:00,321.36,321.51,321.36,321.48,4663.0,270.5944,270.7208,270.5944,270.6955,4663.0
2021-10-20 15:10:00,321.35,321.38,320.75,321.05,7368.0,270.586,270.6113,270.0808,270.3334,7368.0
2021-10-20 15:20:00,321.14,321.14,320.79,320.91,5458.0,270.4092,270.4092,270.1145,270.2155,5458.0
2021-10-20 15:30:00,320.76,320.77,319.97,319.97,7084.0,270.0892,270.0977,269.424,269.424,7084.0
2021-10-20 15:40:00,320.0,321.25,320.0,321.19,28151.0,269.4493,270.5018,269.4493,270.4513,28151.0
2021-10-20 15:50:00,321.3,322.59,321.16,322.56,45662.0,270.5439,271.6301,270.426,271.6049,45662.0
2021-10-21 09:30:00,323.73,324.03,321.37,321.98,7815.0,272.5901,272.8427,270.6029,271.1165,7815.0
2021-10-21 09:40:00,321.83,321.9,320.74,321.67,4006.0,270.9902,271.0491,270.0724,270.8555,4006.0
2021-10-21 09:50:00,321.98,323.1,321.96,321.96,4260.0,271.1165,272.0596,271.0997,271.0997,4260.0
2021-10-21 10:00:00,321.96,321.96,320.52,320.91,6448.0,271.0997,271.0997,269.8871,270.2155,6448.0
2021-10-21 10:10:00,321.0,321.68,320.25,321.66,5036.0,270.2913,270.8639,269.6598,270.8471,5036.0
2021-10-21 10:20:00,321.8,322.57,321.08,321.25,5790.0,270.9649,271.6133,270.3587,270.5018,5790.0
2021-10-21 10:30:00,321.12,322.06,321.0,321.84,3335.0,270.3924,271.1839,270.2913,270.9986,3335.0
2021-10-21 10:40:00,321.84,322.0,321.3,322.0,5187.0,270.9986,271.1333,270.5439,271.1333,5187.0
2021-10-21 10:50:00,321.91,322.13,321.84,321.91,3766.0,271.0576,271.2428,270.9986,271.0576,3766.0
2021-10-21 11:00:00,321.78,322.44,321.78,322.21,6216.0,270.9481,271.5038,270.9481,271.3102,6216.0
2021-10-21 11:10:00,322.31,322.31,321.74,321.94,6537.0,271.3944,271.3944,270.9144,271.0828,6537.0
2021-10-21 11:20:00,321.86,322.12,321.75,322.09,2984.0,271.0155,271.2344,270.9228,271.2091,2984.0
2021-10-21 11:30:00,322.12,322.34,322.02,322.12,4243.0,271.2344,271.4196,271.1502,271.2344,4243.0
2021-10-21 11:40:00,322.01,322.08,321.71,321.83,3294.0,271.1418,271.2007,270.8892,270.9902,3294.0
2021-10-21 11:50:00,321.97,321.97,321.69,321.69,2117.0,271.1081,271.1081,270.8723,270.8723,2117.0
2021-10-21 12:00:00,321.78,321.89,321.67,321.81,2714.0,270.9481,271.0407,270.8555,270.9734,2714.0
2021-10-21 12:10:00,321.8,321.96,321.71,321.81,2073.0,270.9649,271.0997,270.8892,270.9734,2073.0
2021-10-21 12:20:00,321.79,321.8,321.45,321.45,2972.0,270.9565,270.9649,270.6702,270.6702,2972.0
2021-10-21 12:30:00,321.5,322.0,321.5,321.94,1190.0,270.7123,271.1333,270.7123,271.0828,1190.0
2021-10-21 12:40:00,321.87,321.95,321.61,321.64,2957.0,271.0239,271.0912,270.805,270.8302,2957.0
2021-10-21 12:50:00,321.65,321.9,321.65,321.79,1310.0,270.8386,271.0491,270.8386,270.9565,1310.0
2021-10-21 13:00:00,321.85,322.29,321.83,322.29,4227.0,271.007,271.3775,270.9902,271.3775,4227.0
2021-10-21 13:10:00,322.2,322.8,322.2,322.69,8575.0,271.3018,271.807,271.3018,271.7143,8575.0
2021-10-21 13:20:00,322.67,323.0,322.6,322.91,2326.0,271.6975,271.9754,271.6386,271.8996,2326.0
2021-10-21 13:30:00,322.86,322.96,322.61,322.61,4337.0,271.8575,271.9417,271.647,271.647,4337.0
2021-10-21 13:40:00,322.61,322.69,322.39,322.44,3863.0,271.647,271.7143,271.4617,271.5038,3863.0
2021-10-21 13:50:00,322.48,322.87,322.42,322.87,2831.0,271.5375,271.8659,271.487,271.8659,2831.0
2021-10-21 14:00:00,322.86,322.94,322.75,322.79,2902.0,271.8575,271.9249,271.7649,271.7986,2902.0
2021-10-21 14:10:00,322.72,322.88,322.66,322.77,2529.0,271.7396,271.8743,271.6891,271.7817,2529.0
2021-10-21 14:20:00,322.81,322.9,322.72,322.8,5140.0,271.8154,271.8912,271.7396,271.807,5140.0
2021-10-21 14:30:00,322.8,322.8,322.57,322.71,1915.0,271.807,271.807,271.6133,271.7312,1915.0
2021-10-21 14:40:00,322.6,322.81,322.52,322.81,1844.0,271.6386,271.8154,271.5712,271.8154,1844.0
2021-10-21 14:50:00,322.75,323.04,322.75,322.94,1463.0,271.7649,272.0091,271.7649,271.9249,1463.0
2021-10-21 15:00:00,323.0,323.2,322.9,323.19,2046.0,271.9754,272.1438,271.8912,272.1354,2046.0
2021-10-21 15:10:00,323.1,323.17,322.86,322.96,3852.0,272.0596,272.1185,271.8575,271.9417,3852.0
2021-10-21 15:20:00,322.9,323.04,322.77,322.87,3452.0,271.8912,272.0091,271.7817,271.8659,3452.0
2021-10-21 15:30:00,322.64,322.64,321.56,321.81,4770.0,271.6722,271.6722,270.7629,270.9734,4770.0
2021-10-21 15:40:00,321.92,321.92,321.74,321.88,3752.0,271.066,271.066,270.9144,271.0323,3752.0
2021-10-21 15:50:00,321.94,322.89,321.88,322.56,30478.0,271.0828,271.8828,271.0323,271.6049,30478.0
2021-10-22 09:30:00,324.03,324.88,323.72,324.58,6215.0,272.8427,273.5584,272.5816,273.3058,6215.0
2021-10-22 09:40:00,324.32,325.93,324.32,325.49,3019.0,273.0869,274.4425,273.0869,274.072,3019.0
2021-10-22 09:50:00,325.36,325.86,324.26,324.26,1532.0,273.9626,274.3836,273.0363,273.0363,1532.0
2021-10-22 10:00:00,324.63,325.55,324.63,324.98,1501.0,273.3479,274.1226,273.3479,273.6426,1501.0
2021-10-22 10:10:00,324.86,324.86,324.54,324.76,1098.0,273.5416,273.5416,273.2721,273.4573,1098.0
2021-10-22 10:20:00,324.34,324.97,324.34,324.97,1331.0,273.1037,273.6342,273.1037,273.6342,1331.0
2021-10-22 10:30:00,325.2,325.69,325.2,325.29,1861.0,273.8278,274.2404,273.8278,273.9036,1861.0
2021-10-22 10:40:00,325.53,326.2,325.53,326.2,1885.0,274.1057,274.6699,274.1057,274.6699,1885.0
2021-10-22 10:50:00,326.13,326.17,325.43,325.43,3741.0,274.6109,274.6446,274.0215,274.0215,3741.0
2021-10-22 11:00:00,325.51,325.95,325.3,325.55,3411.0,274.0889,274.4594,273.912,274.1226,3411.0
2021-10-22 11:10:00,325.68,325.68,324.77,324.97,6424.0,274.232,274.232,273.4658,273.6342,6424.0
2021-10-22 11:20:00,325.15,325.64,325.1,325.64,1100.0,273.7857,274.1983,273.7436,274.1983,1100.0
2021-10-22 11:30:00,325.79,325.79,325.28,325.36,2433.0,274.3246,274.3246,273.8952,273.9626,2433.0
2021-10-22 11:40:00,325.5,325.5,324.9,324.91,1512.0,274.0804,274.0804,273.5752,273.5837,1512.0
2021-10-22 11:50:00,324.92,324.93,324.41,324.41,3448.0,273.5921,273.6005,273.1626,273.1626,3448.0
2021-10-22 12:00:00,324.47,325.38,324.47,325.21,1462.0,273.2132,273.9794,273.2132,273.8363,1462.0
2021-10-22 12:10:00,325.09,325.23,324.94,325.03,1321.0,273.7352,273.8531,273.6089,273.6847,1321.0
2021-10-22 12:20:00,325.24,325.47,325.08,325.42,3219.0,273.8615,274.0552,273.7268,274.0131,3219.0
2021-10-22 12:30:00,325.28,325.8,325.28,325.8,821.0,273.8952,274.3331,273.8952,274.3331,821.0
2021-10-22 12:40:00,325.7,325.7,325.43,325.62,1600.0,274.2489,274.2489,274.0215,274.1815,1600.0
2021-10-22 12:50:00,325.41,325.51,325.36,325.41,1149.0,274.0047,274.0889,273.9626,274.0047,1149.0
2021-10-22 13:00:00,325.31,325.66,325.07,325.48,5517.0,273.9205,274.2152,273.7184,274.0636,5517.0
2021-10-22 13:10:00,325.61,325.61,325.29,325.35,3098.0,274.1731,274.1731,273.9036,273.9541,3098.0
2021-10-22 13:20:00,325.3,325.62,325.3,325.62,1580.0,273.912,274.1815,273.912,274.1815,1580.0
2021-10-22 13:30:00,325.56,325.61,325.44,325.61,1302.0,274.131,274.1731,274.0299,274.1731,1302.0
2021-10-22 13:40:00,325.59,325.87,325.53,325.64,2329.0,274.1562,274.392,274.1057,274.1983,2329.0
2021-10-22 13:50:00,325.8,326.0,325.63,325.63,3009.0,274.3331,274.5015,274.1899,274.1899,3009.0
2021-10-22 14:00:00,325.78,325.79,325.57,325.61,1555.0,274.3162,274.3246,274.1394,274.1731,1555.0
2021-10-22 14:10:00,325.78,325.92,325.53,325.55,2952.0,274.3162,274.4341,274.1057,274.1226,2952.0
2021-10-22 14:20:00,325.56,326.01,325.56,326.01,1205.0,274.131,274.5099,274.131,274.5099,1205.0
2021-10-22 14:30:00,326.07,326.4,326.02,326.4,2111.0,274.5604,274.8383,274.5183,274.8383,2111.0
2021-10-22 14:40:00,326.37,326.51,326.27,326.44,2949.0,274.813,274.9309,274.7288,274.872,2949.0
2021-10-22 14:50:00,326.33,326.5,326.26,326.44,2818.0,274.7793,274.9225,274.7204,274.872,2818.0
2021-10-22 15:00:00,326.25,326.45,326.06,326.43,3214.0,274.712,274.8804,274.552,274.8635,3214.0
2021-10-22 15:10:00,326.43,326.43,325.97,325.97,3738.0,274.8635,274.8635,274.4762,274.4762,3738.0
2021-10-22 15:20:00,325.77,326.43,325.74,326.43,4519.0,274.3078,274.8635,274.2825,274.8635,4519.0
2021-10-22 15:30:00,326.41,327.06,326.27,326.9,5682.0,274.8467,275.394,274.7288,275.2593,5682.0
2021-10-22 15:40:00,326.78,326.96,326.44,326.44,5222.0,275.1582,275.3098,274.872,274.872,5222.0
2021-10-22 15:50:00,326.58,327.18,326.27,326.48,22049.0,274.9898,275.4951,274.7288,274.9056,22049.0
2021-10-25 09:30:00,326.92,326.92,324.17,325.55,7423.0,275.2761,275.2761,272.9606,274.1226,7423.0
2021-10-25 09:40:00,325.74,326.04,324.84,324.85,2367.0,274.2825,274.5351,273.5247,273.5331,2367.0
2021-10-25 09:50:00,324.83,325.6,324.15,325.43,4958.0,273.5163,274.1647,272.9437,274.0215,4958.0
2021-10-25 10:00:00,325.62,326.16,325.26,326.0,8833.0,274.1815,274.6362,273.8784,274.5015,8833.0
2021-10-25 10:10:00,325.99,326.57,325.74,326.57,1887.0,274.493,274.9814,274.2825,274.9814,1887.0
2021-10-25 10:20:00,326.59,327.09,325.84,326.54,2389.0,274.9983,275.4193,274.3667,274.9562,2389.0
2021-10-25 10:30:00,326.91,327.17,326.59,327.17,8029.0,275.2677,275.4866,274.9983,275.4866,8029.0
2021-10-25 10:40:00,327.17,327.8,327.06,327.35,2613.0,275.4866,276.0171,275.394,275.6382,2613.0
2021-10-25 10:50:00,327.74,327.75,327.34,327.68,2744.0,275.9666,275.975,275.6298,275.9161,2744.0
2021-10-25 11:00:00,327.68,327.68,327.68,327.68,0.0,275.9161,275.9161,275.9161,275.9161,0.0
2021-10-25 11:10:00,327.63,327.63,327.19,327.47,2177.0,275.874,275.874,275.5035,275.7392,2177.0
2021-10-25 11:20:00,327.43,328.17,327.28,328.15,4949.0,275.7056,276.3287,275.5793,276.3118,4949.0
2021-10-25 11:30:00,328.03,328.77,328.0,328.72,1982.0,276.2108,276.8339,276.1855,276.7918,1982.0
2021-10-25 11:40:00,328.53,328.56,327.86,328.03,2708.0,276.6318,276.6571,276.0676,276.2108,2708.0
2021-10-25 11:50:00,327.93,328.33,327.93,328.18,2358.0,276.1266,276.4634,276.1266,276.3371,2358.0
2021-10-25 12:00:00,327.93,328.51,327.93,328.39,1582.0,276.1266,276.615,276.1266,276.5139,1582.0
2021-10-25 12:10:00,328.63,328.9,328.55,328.89,1487.0,276.716,276.9433,276.6486,276.9349,1487.0
2021-10-25 12:20:00,329.03,329.36,328.98,329.36,600.0,277.0528,277.3307,277.0107,277.3307,600.0
2021-10-25 12:30:00,328.92,329.5,328.92,329.25,2643.0,276.9602,277.4486,276.9602,277.2381,2643.0
2021-10-25 12:40:00,328.73,329.48,328.73,329.48,3825.0,276.8002,277.4317,276.8002,277.4317,3825.0
2021-10-25 12:50:00,329.58,329.73,329.43,329.64,2845.0,277.5159,277.6422,277.3896,277.5664,2845.0
2021-10-25 13:00:00,329.55,329.8,329.49,329.71,2648.0,277.4907,277.7012,277.4401,277.6254,2648.0
2021-10-25 13:10:00,329.78,329.91,329.5,329.62,8992.0,277.6843,277.7938,277.4486,277.5496,8992.0
2021-10-25 13:20:00,329.49,329.51,329.06,329.13,2702.0,277.4401,277.457,277.0781,277.137,2702.0
2021-10-25 13:30:00,329.2,329.35,329.11,329.24,1705.0,277.196,277.3223,277.1202,277.2296,1705.0
2021-10-25 13:40:00,329.2,329.2,328.59,328.79,1704.0,277.196,277.196,276.6823,276.8507,1704.0
2021-10-25 13:50:00,328.86,329.06,328.53,328.86,2598.0,276.9097,277.0781,276.6318,276.9097,2598.0
2021-10-25 14:00:00,328.94,328.94,328.82,328.87,1000.0,276.977,276.977,276.876,276.9181,1000.0
2021-10-25 14:10:00,328.54,328.54,328.06,328.47,1523.0,276.6402,276.6402,276.236,276.5813,1523.0
2021-10-25 14:20:00,328.51,328.58,328.29,328.29,3947.0,276.615,276.6739,276.4297,276.4297,3947.0
2021-10-25 14:30:00,328.25,328.26,327.75,327.91,3042.0,276.396,276.4044,275.975,276.1097,3042.0
2021-10-25 14:40:00,327.77,327.81,327.65,327.66,2198.0,275.9919,276.0255,275.8908,275.8992,2198.0
2021-10-25 14:50:00,327.66,327.7,327.37,327.69,5560.0,275.8992,275.9329,275.655,275.9245,5560.0
2021-10-25 15:00:00,327.53,327.82,327.49,327.73,3833.0,275.7898,276.034,275.7561,275.9582,3833.0
2021-10-25 15:10:00,327.77,327.8,327.44,327.44,1308.0,275.9919,276.0171,275.714,275.714,1308.0
2021-10-25 15:20:00,327.35,327.83,327.35,327.68,1400.0,275.6382,276.0424,275.6382,275.9161,1400.0
2021-10-25 15:30:00,327.69,327.92,327.46,327.89,2636.0,275.9245,276.1182,275.7308,276.0929,2636.0
2021-10-25 15:40:00,327.89,327.97,327.74,327.91,4245.0,276.0929,276.1603,275.9666,276.1097,4245.0
2021-10-25 15:50:00,328.09,328.67,328.01,328.6,22347.0,276.2613,276.7497,276.1939,276.6907,22347.0
2021-10-26 09:30:00,327.8,328.91,326.36,326.49,5752.0,276.0171,276.9518,274.8046,274.9141,5752.0
2021-10-26 09:40:00,326.8,327.3,326.64,327.06,2745.0,275.1751,275.5961,275.0404,275.394,2745.0
2021-10-26 09:50:00,326.87,326.94,326.17,326.46,4064.0,275.234,275.293,274.6446,274.8888,4064.0
2021-10-26 10:00:00,326.67,326.67,324.3,324.63,8079.0,275.0656,275.0656,273.07,273.3479,8079.0
2021-10-26 10:10:00,325.0,325.71,324.86,324.96,6766.0,273.6594,274.2573,273.5416,273.6258,6766.0
2021-10-26 10:20:00,324.88,325.26,324.41,325.26,5723.0,273.5584,273.8784,273.1626,273.8784,5723.0
2021-10-26 10:30:00,325.26,325.47,325.04,325.4,7154.0,273.8784,274.0552,273.6931,273.9962,7154.0
2021-10-26 10:40:00,325.31,326.19,325.31,326.19,8405.0,273.9205,274.6614,273.9205,274.6614,8405.0
2021-10-26 10:50:00,326.19,326.98,325.88,326.98,4730.0,274.6614,275.3267,274.4004,275.3267,4730.0
2021-10-26 11:00:00,326.84,327.05,325.97,325.97,5301.0,275.2088,275.3856,274.4762,274.4762,5301.0
2021-10-26 11:10:00,325.91,326.06,325.59,325.75,3237.0,274.4257,274.552,274.1562,274.291,3237.0
2021-10-26 11:20:00,325.56,325.78,325.5,325.78,3205.0,274.131,274.3162,274.0804,274.3162,3205.0
2021-10-26 11:30:00,325.89,325.89,325.27,325.45,6006.0,274.4088,274.4088,273.8868,274.0383,6006.0
2021-10-26 11:40:00,325.37,325.76,325.26,325.41,12356.0,273.971,274.2994,273.8784,274.0047,12356.0
2021-10-26 11:50:00,325.5,325.75,325.23,325.5,10356.0,274.0804,274.291,273.8531,274.0804,10356.0
2021-10-26 12:00:00,325.7,326.8,325.7,326.67,3677.0,274.2489,275.1751,274.2489,275.0656,3677.0
2021-10-26 12:10:00,326.47,326.47,325.62,325.69,3688.0,274.8972,274.8972,274.1815,274.2404,3688.0
2021-10-26 12:20:00,325.66,326.23,325.65,326.01,1102.0,274.2152,274.6951,274.2068,274.5099,1102.0
2021-10-26 12:30:00,326.27,326.27,325.76,325.84,2273.0,274.7288,274.7288,274.2994,274.3667,2273.0
2021-10-26 12:40:00,325.99,326.77,325.99,326.77,2791.0,274.493,275.1498,274.493,275.1498,2791.0
2021-10-26 12:50:00,326.8,327.23,326.64,327.07,1998.0,275.1751,275.5372,275.0404,275.4024,1998.0
2021-10-26 13:00:00,327.13,327.13,326.96,327.0,4300.0,275.453,275.453,275.3098,275.3435,4300.0
2021-10-26 13:10:00,326.89,327.01,326.74,326.94,3005.0,275.2509,275.3519,275.1246,275.293,3005.0
2021-10-26 13:20:00,327.06,327.08,326.65,326.78,4526.0,275.394,275.4109,275.0488,275.1582,4526.0
2021-10-26 13:30:00,326.55,326.71,326.24,326.63,3155.0,274.9646,275.0993,274.7036,275.0319,3155.0
2021-10-26 13:40:00,326.65,326.94,326.58,326.85,2761.0,275.0488,275.293,274.9898,275.2172,2761.0
2021-10-26 13:50:00,326.81,326.82,326.36,326.36,2616.0,275.1835,275.1919,274.8046,274.8046,2616.0
2021-10-26 14:00:00,326.47,326.82,326.47,326.82,700.0,274.8972,275.1919,274.8972,275.1919,700.0
2021-10-26 14:10:00,326.82,327.0,326.72,326.84,1689.0,275.1919,275.3435,275.1077,275.2088,1689.0
2021-10-26 14:20:00,326.89,327.04,326.83,326.92,4448.0,275.2509,275.3772,275.2003,275.2761,4448.0
2021-10-26 14:30:00,327.0,327.31,326.99,327.11,2300.0,275.3435,275.6045,275.3351,275.4361,2300.0
2021-10-26 14:40:00,327.05,327.3,327.05,327.23,1400.0,275.3856,275.5961,275.3856,275.5372,1400.0
2021-10-26 14:50:00,327.15,327.44,327.15,327.16,1276.0,275.4698,275.714,275.4698,275.4782,1276.0
2021-10-26 15:00:00,327.14,327.76,327.14,327.6,2573.0,275.4614,275.9834,275.4614,275.8487,2573.0
2021-10-26 15:10:00,327.69,328.06,327.51,328.06,3083.0,275.9245,276.236,275.7729,276.236,3083.0
2021-10-26 15:20:00,328.04,328.15,327.95,328.05,3414.0,276.2192,276.3118,276.1434,276.2276,3414.0
2021-10-26 15:30:00,328.16,328.28,327.58,327.71,8272.0,276.3202,276.4213,275.8319,275.9413,8272.0
2021-10-26 15:40:00,328.01,328.17,327.85,327.99,6163.0,276.1939,276.3287,276.0592,276.1771,6163.0
2021-10-26 15:50:00,327.84,327.87,326.78,326.97,25710.0,276.0508,276.0761,275.1582,275.3182,25710.0
2021-10-27 09:30:00,327.79,327.79,325.68,325.68,7024.0,276.0087,276.0087,274.232,274.232,7024.0
2021-10-27 09:40:00,325.82,326.58,325.52,326.02,7287.0,274.3499,274.9898,274.0973,274.5183,7287.0
2021-10-27 09:50:00,325.96,326.73,325.77,326.32,3086.0,274.4678,275.1161,274.3078,274.7709,3086.0
2021-10-27 10:00:00,326.5,326.84,325.02,325.04,4457.0,274.9225,275.2088,273.6763,273.6931,4457.0
2021-10-27 10:10:00,325.27,325.27,324.26,324.33,1989.0,273.8868,273.8868,273.0363,273.0953,1989.0
2021-10-27 10:20:00,324.09,324.09,322.79,322.79,3773.0,272.8932,272.8932,271.7986,271.7986,3773.0
2021-10-27 10:30:00,323.08,324.13,322.94,324.0,4441.0,272.0427,272.9269,271.9249,272.8174,4441.0
2021-10-27 10:40:00,324.19,325.0,324.01,324.99,2858.0,272.9774,273.6594,272.8258,273.651,2858.0
2021-10-27 10:50:00,325.06,325.39,324.62,324.9,3859.0,273.71,273.9878,273.3395,273.5752,3859.0
2021-10-27 11:00:00,324.81,325.4,324.53,324.69,4404.0,273.4994,273.9962,273.2637,273.3984,4404.0
2021-10-27 11:10:00,324.67,325.36,324.67,324.97,2925.0,273.3816,273.9626,273.3816,273.6342,2925.0
2021-10-27 11:20:00,325.06,325.39,325.03,325.03,3000.0,273.71,273.9878,273.6847,273.6847,3000.0
2021-10-27 11:30:00,324.9,325.09,324.2,324.51,2846.0,273.5752,273.7352,272.9858,273.2468,2846.0
2021-10-27 11:40:00,324.35,324.56,323.92,324.04,3768.0,273.1121,273.2889,272.75,272.8511,3768.0
2021-10-27 11:50:00,324.35,324.42,324.01,324.02,1810.0,273.1121,273.1711,272.8258,272.8342,1810.0
2021-10-27 12:00:00,324.11,324.15,323.81,324.1,5677.0,272.91,272.9437,272.6574,272.9016,5677.0
2021-10-27 12:10:00,324.21,324.21,323.57,323.69,4258.0,272.9942,272.9942,272.4553,272.5564,4258.0
2021-10-27 12:20:00,323.67,323.85,323.14,323.14,6063.0,272.5395,272.6911,272.0933,272.0933,6063.0
2021-10-27 12:30:00,323.17,323.17,322.58,322.74,6536.0,272.1185,272.1185,271.6217,271.7564,6536.0
2021-10-27 12:40:00,322.87,323.16,322.84,322.98,1257.0,271.8659,272.1101,271.8407,271.9585,1257.0
2021-10-27 12:50:00,323.05,323.39,322.79,322.92,2640.0,272.0175,272.3038,271.7986,271.908,2640.0
2021-10-27 13:00:00,323.04,323.33,323.03,323.03,1200.0,272.0091,272.2532,272.0006,272.0006,1200.0
2021-10-27 13:10:00,322.92,323.07,322.92,323.07,600.0,271.908,272.0343,271.908,272.0343,600.0
2021-10-27 13:20:00,322.92,323.14,322.47,322.64,11454.0,271.908,272.0933,271.5291,271.6722,11454.0
2021-10-27 13:30:00,322.69,322.84,322.3,322.57,2208.0,271.7143,271.8407,271.386,271.6133,2208.0
2021-10-27 13:40:00,322.6,322.71,322.2,322.21,2989.0,271.6386,271.7312,271.3018,271.3102,2989.0
2021-10-27 13:50:00,322.03,322.37,321.8,322.37,3694.0,271.1586,271.4449,270.9649,271.4449,3694.0
2021-10-27 14:00:00,322.22,322.61,322.22,322.56,2327.0,271.3186,271.647,271.3186,271.6049,2327.0
2021-10-27 14:10:00,322.53,323.08,322.51,322.98,4298.0,271.5796,272.0427,271.5628,271.9585,4298.0
2021-10-27 14:20:00,323.09,323.49,323.09,323.33,1401.0,272.0512,272.388,272.0512,272.2532,1401.0
2021-10-27 14:30:00,323.18,323.33,323.02,323.02,2831.0,272.1269,272.2532,271.9922,271.9922,2831.0
2021-10-27 14:40:00,323.01,323.2,322.73,323.2,3550.0,271.9838,272.1438,271.748,272.1438,3550.0
2021-10-27 14:50:00,323.25,323.27,322.99,323.06,2251.0,272.1859,272.2027,271.967,272.0259,2251.0
2021-10-27 15:00:00,323.25,323.89,323.17,323.88,1859.0,272.1859,272.7248,272.1185,272.7164,1859.0
2021-10-27 15:10:00,323.64,323.92,323.37,323.4,9817.0,272.5143,272.75,272.2869,272.3122,9817.0
2021-10-27 15:20:00,323.24,323.4,322.94,323.4,4642.0,272.1775,272.3122,271.9249,272.3122,4642.0
2021-10-27 15:30:00,323.2,323.2,322.37,322.77,6857.0,272.1438,272.1438,271.4449,271.7817,6857.0
2021-10-27 15:40:00,322.66,323.15,322.5,322.55,8279.0,271.6891,272.1017,271.5544,271.5965,8279.0
2021-10-27 15:50:00,322.65,322.7,322.31,322.47,29946.0,271.6807,271.7228,271.3944,271.5291,29946.0
2021-10-28 09:30:00,323.67,328.49,323.67,328.34,16467.0,272.5395,276.5981,272.5395,276.4718,16467.0
2021-10-28 09:40:00,328.01,329.2,328.0,328.81,13068.0,276.1939,277.196,276.1855,276.8676,13068.0
2021-10-28 09:50:00,328.75,330.45,328.2,330.37,19159.0,276.817,278.2485,276.3539,278.1811,19159.0
2021-10-28 10:00:00,330.79,332.0,330.21,330.25,11555.0,278.5348,279.5536,278.0464,278.0801,11555.0
2021-10-28 10:10:00,329.92,330.32,329.29,330.12,16694.0,277.8022,278.139,277.2717,277.9706,16694.0
2021-10-28 10:20:00,330.17,330.56,329.34,330.07,3348.0,278.0127,278.3411,277.3138,277.9285,3348.0
2021-10-28 10:30:00,329.82,330.68,329.68,329.85,7423.0,277.718,278.4422,277.6001,277.7433,7423.0
2021-10-28 10:40:00,329.85,331.81,329.85,331.6,3204.0,277.7433,279.3937,277.7433,279.2168,3204.0
2021-10-28 10:50:00,331.85,331.85,330.69,330.96,6173.0,279.4273,279.4273,278.4506,278.6779,6173.0
2021-10-28 11:00:00,330.28,331.25,330.28,331.22,3250.0,278.1053,278.9221,278.1053,278.8969,3250.0
2021-10-28 11:10:00,331.29,331.86,331.15,331.75,2606.0,278.9558,279.4358,278.8379,279.3431,2606.0
2021-10-28 11:20:00,331.59,332.22,331.53,331.59,8295.0,279.2084,279.7389,279.1579,279.2084,8295.0
2021-10-28 11:30:00,331.61,331.89,330.94,331.28,9328.0,279.2252,279.461,278.6611,278.9474,9328.0
2021-10-28 11:40:00,331.37,331.5,330.79,330.79,2726.0,279.0232,279.1326,278.5348,278.5348,2726.0
2021-10-28 11:50:00,330.74,330.93,330.35,330.6,2927.0,278.4927,278.6527,278.1643,278.3748,2927.0
2021-10-28 12:00:00,330.79,331.41,330.78,331.23,3947.0,278.5348,279.0568,278.5264,278.9053,3947.0
2021-10-28 12:10:00,331.21,331.63,331.06,331.07,4499.0,278.8884,279.2421,278.7621,278.7706,4499.0
2021-10-28 12:20:00,331.24,331.75,331.06,331.75,1483.0,278.9137,279.3431,278.7621,279.3431,1483.0
2021-10-28 12:30:00,331.71,331.71,330.72,330.88,4220.0,279.3094,279.3094,278.4758,278.6106,4220.0
2021-10-28 12:40:00,331.0,331.0,329.99,330.0,4403.0,278.7116,278.7116,277.8612,277.8696,4403.0
2021-10-28 12:50:00,329.91,330.01,328.92,328.96,4646.0,277.7938,277.878,276.9602,276.9939,4646.0
2021-10-28 13:00:00,328.94,329.42,328.73,329.42,2768.0,276.977,277.3812,276.8002,277.3812,2768.0
2021-10-28 13:10:00,329.38,329.51,329.09,329.25,3043.0,277.3475,277.457,277.1033,277.2381,3043.0
2021-10-28 13:20:00,329.33,329.59,329.07,329.59,1719.0,277.3054,277.5243,277.0865,277.5243,1719.0
2021-10-28 13:30:00,329.46,329.58,329.14,329.14,4113.0,277.4149,277.5159,277.1454,277.1454,4113.0
2021-10-28 13:40:00,329.24,329.64,329.16,329.39,4900.0,277.2296,277.5664,277.1623,277.3559,4900.0
2021-10-28 13:50:00,329.49,329.5,328.77,328.9,4036.0,277.4401,277.4486,276.8339,276.9433,4036.0
2021-10-28 14:00:00,328.93,329.36,328.9,329.36,5521.0,276.9686,277.3307,276.9433,277.3307,5521.0
2021-10-28 14:10:00,329.32,329.62,329.2,329.44,5263.0,277.297,277.5496,277.196,277.398,5263.0
2021-10-28 14:20:00,329.44,329.91,329.13,329.91,5323.0,277.398,277.7938,277.137,277.7938,5323.0
2021-10-28 14:30:00,329.78,330.21,329.76,329.85,9889.0,277.6843,278.0464,277.6675,277.7433,9889.0
2021-10-28 14:40:00,329.79,330.23,329.64,329.98,7028.0,277.6928,278.0632,277.5664,277.8527,7028.0
2021-10-28 14:50:00,329.85,330.29,329.73,330.29,10052.0,277.7433,278.1138,277.6422,278.1138,10052.0
2021-10-28 15:00:00,330.29,330.4,330.11,330.15,7514.0,278.1138,278.2064,277.9622,277.9959,7514.0
2021-10-28 15:10:00,330.02,330.04,329.18,329.44,10392.0,277.8864,277.9033,277.1791,277.398,10392.0
2021-10-28 15:20:00,329.49,329.49,328.71,328.87,9487.0,277.4401,277.4401,276.7834,276.9181,9487.0
2021-10-28 15:30:00,328.89,329.71,328.63,329.68,17544.0,276.9349,277.6254,276.716,277.6001,17544.0
2021-10-28 15:40:00,329.8,330.54,329.66,330.54,17249.0,277.7012,278.3243,277.5833,278.3243,17249.0
2021-10-28 15:50:00,330.55,331.72,330.54,331.5,90818.0,278.3327,279.3179,278.3243,279.1326,90818.0
2021-10-29 09:30:00,329.31,331.89,328.29,330.83,10544.0,277.2886,279.461,276.4297,278.5685,10544.0
2021-10-29 09:40:00,331.01,331.81,330.08,331.81,3550.0,278.72,279.3937,277.9369,279.3937,3550.0
2021-10-29 09:50:00,332.0,333.48,331.79,332.51,5898.0,279.5536,280.7998,279.3768,279.9831,5898.0
2021-10-29 10:00:00,332.73,334.4,332.71,334.31,8252.0,280.1683,281.5745,280.1515,281.4987,8252.0
2021-10-29 10:10:00,334.71,335.09,333.59,335.09,7203.0,281.8355,282.1555,280.8925,282.1555,7203.0
2021-10-29 10:20:00,334.91,335.08,333.79,334.73,5071.0,282.0039,282.1471,281.0609,281.8524,5071.0
2021-10-29 10:30:00,334.74,335.44,333.77,334.87,11139.0,281.8608,282.4502,281.044,281.9703,11139.0
2021-10-29 10:40:00,334.81,334.88,334.46,334.74,6909.0,281.9197,281.9787,281.625,281.8608,6909.0
2021-10-29 10:50:00,335.03,335.59,334.86,335.56,9614.0,282.105,282.5765,281.9618,282.5513,9614.0
2021-10-29 11:00:00,335.71,335.71,334.16,334.3,5229.0,282.6776,282.6776,281.3724,281.4903,5229.0
2021-10-29 11:10:00,334.16,334.53,333.03,333.03,5100.0,281.3724,281.684,280.4209,280.4209,5100.0
2021-10-29 11:20:00,332.96,333.75,332.26,333.75,6445.0,280.362,281.0272,279.7726,281.0272,6445.0
2021-10-29 11:30:00,333.55,333.96,333.17,333.27,12359.0,280.8588,281.204,280.5388,280.623,12359.0
2021-10-29 11:40:00,332.85,332.85,332.22,332.51,3363.0,280.2694,280.2694,279.7389,279.9831,3363.0
2021-10-29 11:50:00,332.8,332.8,332.04,332.13,4473.0,280.2273,280.2273,279.5873,279.6631,4473.0
2021-10-29 12:00:00,332.37,332.73,332.32,332.66,5929.0,279.8652,280.1683,279.8231,280.1094,5929.0
2021-10-29 12:10:00,332.63,333.33,332.47,332.8,8575.0,280.0841,280.6735,279.9494,280.2273,8575.0
2021-10-29 12:20:00,332.74,332.9,332.31,332.49,6104.0,280.1767,280.3115,279.8147,279.9662,6104.0
2021-10-29 12:30:00,332.35,332.35,331.69,331.89,3654.0,279.8483,279.8483,279.2926,279.461,3654.0
2021-10-29 12:40:00,332.0,332.45,332.0,332.29,4151.0,279.5536,279.9326,279.5536,279.7978,4151.0
2021-10-29 12:50:00,332.3,332.3,331.75,332.0,4467.0,279.8062,279.8062,279.3431,279.5536,4467.0
2021-10-29 13:00:00,332.04,332.58,332.04,332.37,5067.0,279.5873,280.042,279.5873,279.8652,5067.0
2021-10-29 13:10:00,332.33,332.43,331.84,331.96,2803.0,279.8315,279.9157,279.4189,279.52,2803.0
2021-10-29 13:20:00,332.03,332.12,331.66,331.67,2320.0,279.5789,279.6547,279.2673,279.2758,2320.0
2021-10-29 13:30:00,331.55,332.21,331.51,332.13,4142.0,279.1747,279.7305,279.141,279.6631,4142.0
2021-10-29 13:40:00,332.12,332.24,331.93,331.93,3599.0,279.6547,279.7557,279.4947,279.4947,3599.0
2021-10-29 13:50:00,331.91,332.13,331.73,331.92,3319.0,279.4779,279.6631,279.3263,279.4863,3319.0
2021-10-29 14:00:00,331.91,332.85,331.89,332.77,4875.0,279.4779,280.2694,279.461,280.202,4875.0
2021-10-29 14:10:00,332.85,333.06,332.4,332.8,8690.0,280.2694,280.4462,279.8904,280.2273,8690.0
2021-10-29 14:20:00,332.86,332.86,332.36,332.36,3507.0,280.2778,280.2778,279.8568,279.8568,3507.0
2021-10-29 14:30:00,332.5,332.64,332.39,332.47,8208.0,279.9747,280.0925,279.882,279.9494,8208.0
2021-10-29 14:40:00,332.48,333.25,332.4,332.96,5953.0,279.9578,280.6062,279.8904,280.362,5953.0
2021-10-29 14:50:00,332.96,333.04,332.76,333.04,5044.0,280.362,280.4293,280.1936,280.4293,5044.0
2021-10-29 15:00:00,332.92,333.45,332.71,333.19,18202.0,280.3283,280.7746,280.1515,280.5557,18202.0
2021-10-29 15:10:00,333.2,333.24,331.8,332.49,25427.0,280.5641,280.5978,279.3852,279.9662,25427.0
2021-10-29 15:20:00,332.44,333.34,332.44,332.82,24001.0,279.9241,280.682,279.9241,280.2441,24001.0
2021-10-29 15:30:00,332.85,333.2,332.28,333.19,35616.0,280.2694,280.5641,279.7894,280.5557,35616.0
2021-10-29 15:40:00,333.15,333.95,333.14,333.59,47630.0,280.522,281.1956,280.5136,280.8925,47630.0
2021-10-29 15:50:00,333.57,333.94,332.13,332.18,197505.0,280.8756,281.1872,279.6631,279.7052,197505.0
2021-11-01 09:30:00,332.66,333.8,331.08,331.91,10127.0,280.1094,281.0693,278.779,279.4779,10127.0
2021-11-01 09:40:00,330.82,330.82,328.65,328.9,3359.0,278.56,278.56,276.7328,276.9433,3359.0
2021-11-01 09:50:00,328.67,328.99,327.67,328.34,4596.0,276.7497,277.0191,275.9077,276.4718,4596.0
2021-11-01 10:00:00,327.98,328.12,325.93,326.78,4600.0,276.1687,276.2866,274.4425,275.1582,4600.0
2021-11-01 10:10:00,326.59,326.7,325.67,326.7,3418.0,274.9983,275.0909,274.2236,275.0909,3418.0
2021-11-01 10:20:00,326.83,327.34,325.91,326.28,6705.0,275.2003,275.6298,274.4257,274.7372,6705.0
2021-11-01 10:30:00,325.87,325.87,323.44,323.44,4970.0,274.392,274.392,272.3459,272.3459,4970.0
2021-11-01 10:40:00,323.84,325.21,323.84,324.88,5759.0,272.6827,273.8363,272.6827,273.5584,5759.0
2021-11-01 10:50:00,324.96,325.67,324.16,324.16,5063.0,273.6258,274.2236,272.9521,272.9521,5063.0
2021-11-01 11:00:00,324.28,324.94,324.19,324.94,4594.0,273.0532,273.6089,272.9774,273.6089,4594.0
2021-11-01 11:10:00,324.93,325.8,324.93,325.52,3737.0,273.6005,274.3331,273.6005,274.0973,3737.0
2021-11-01 11:20:00,325.5,326.49,325.33,326.09,4267.0,274.0804,274.9141,273.9373,274.5772,4267.0
2021-11-01 11:30:00,325.98,326.31,325.72,325.72,4102.0,274.4846,274.7625,274.2657,274.2657,4102.0
2021-11-01 11:40:00,325.87,326.41,325.69,325.98,3713.0,274.392,274.8467,274.2404,274.4846,3713.0
2021-11-01 11:50:00,325.9,326.08,325.53,326.08,2316.0,274.4173,274.5688,274.1057,274.5688,2316.0
2021-11-01 12:00:00,326.19,326.27,325.42,325.83,4058.0,274.6614,274.7288,274.0131,274.3583,4058.0
2021-11-01 12:10:00,325.75,325.99,325.53,325.54,4400.0,274.291,274.493,274.1057,274.1141,4400.0
2021-11-01 12:20:00,325.54,326.18,325.47,326.18,4900.0,274.1141,274.653,274.0552,274.653,4900.0
2021-11-01 12:30:00,326.35,327.58,326.34,327.57,7088.0,274.7962,275.8319,274.7878,275.8234,7088.0
2021-11-01 12:40:00,327.56,328.49,327.56,328.49,3214.0,275.815,276.5981,275.815,276.5981,3214.0
2021-11-01 12:50:00,328.41,328.55,327.68,328.15,6364.0,276.5308,276.6486,275.9161,276.3118,6364.0
2021-11-01 13:00:00,328.17,328.45,327.75,328.04,4483.0,276.3287,276.5644,275.975,276.2192,4483.0
2021-11-01 13:10:00,328.04,328.97,327.85,328.97,2200.0,276.2192,277.0023,276.0592,277.0023,2200.0
2021-11-01 13:20:00,328.75,328.94,328.01,328.78,3950.0,276.817,276.977,276.1939,276.8423,3950.0
2021-11-01 13:30:00,328.77,329.15,328.72,329.04,3446.0,276.8339,277.1539,276.7918,277.0612,3446.0
2021-11-01 13:40:00,329.04,329.04,328.4,328.82,4157.0,277.0612,277.0612,276.5223,276.876,4157.0
2021-11-01 13:50:00,328.72,328.75,328.41,328.63,3914.0,276.7918,276.817,276.5308,276.716,3914.0
2021-11-01 14:00:00,328.52,328.98,328.35,328.55,5486.0,276.6234,277.0107,276.4802,276.6486,5486.0
2021-11-01 14:10:00,328.52,329.12,328.52,329.01,5112.0,276.6234,277.1286,276.6234,277.036,5112.0
2021-11-01 14:20:00,329.13,329.24,328.79,328.79,6911.0,277.137,277.2296,276.8507,276.8507,6911.0
2021-11-01 14:30:00,329.07,329.78,329.07,329.74,2765.0,277.0865,277.6843,277.0865,277.6507,2765.0
2021-11-01 14:40:00,329.62,329.96,329.55,329.91,4609.0,277.5496,277.8359,277.4907,277.7938,4609.0
2021-11-01 14:50:00,329.71,331.08,329.64,330.79,14103.0,277.6254,278.779,277.5664,278.5348,14103.0
2021-11-01 15:00:00,330.61,330.82,330.3,330.56,3444.0,278.3832,278.56,278.1222,278.3411,3444.0
2021-11-01 15:10:00,330.67,331.2,330.48,330.7,4943.0,278.4337,278.88,278.2738,278.459,4943.0
2021-11-01 15:20:00,330.7,330.9,330.37,330.47,4405.0,278.459,278.6274,278.1811,278.2653,4405.0
2021-11-01 15:30:00,330.41,331.09,330.15,330.61,6316.0,278.2148,278.7874,277.9959,278.3832,6316.0
2021-11-01 15:40:00,330.42,331.61,330.3,331.5,13021.0,278.2232,279.2252,278.1222,279.1326,13021.0
2021-11-01 15:50:00,331.62,332.0,330.9,331.29,43834.0,279.2337,279.5536,278.6274,278.9558,43834.0
2021-11-02 09:30:00,333.51,340.0,330.63,336.88,24003.0,280.8251,286.2899,278.4001,283.6627,24003.0
2021-11-02 09:40:00,336.81,339.51,336.07,338.23,9115.0,283.6038,285.8773,282.9807,284.7995,9115.0
2021-11-02 09:50:00,338.09,339.88,336.9,338.78,7305.0,284.6816,286.1888,283.6796,285.2626,7305.0
2021-11-02 10:00:00,339.24,339.24,337.37,338.61,7791.0,285.6499,285.6499,284.0753,285.1194,7791.0
2021-11-02 10:10:00,338.91,338.91,338.0,338.25,5453.0,285.3721,285.3721,284.6058,284.8163,5453.0
2021-11-02 10:20:00,338.0,339.32,337.7,338.93,6645.0,284.6058,285.7173,284.3532,285.3889,6645.0
2021-11-02 10:30:00,339.0,339.89,338.07,338.07,13510.0,285.4478,286.1972,284.6648,284.6648,13510.0
2021-11-02 10:40:00,338.3,338.31,337.45,337.57,2619.0,284.8584,284.8668,284.1427,284.2437,2619.0
2021-11-02 10:50:00,338.0,338.37,337.65,338.0,6218.0,284.6058,284.9174,284.3111,284.6058,6218.0
2021-11-02 11:00:00,338.18,338.45,337.99,338.3,3628.0,284.7574,284.9847,284.5974,284.8584,3628.0
2021-11-02 11:10:00,338.33,338.47,338.11,338.29,9533.0,284.8837,285.0016,284.6984,284.85,9533.0
2021-11-02 11:20:00,338.07,338.18,337.75,337.87,6794.0,284.6648,284.7574,284.3953,284.4963,6794.0
2021-11-02 11:30:00,337.75,338.4,337.67,338.17,11887.0,284.3953,284.9426,284.3279,284.749,11887.0
2021-11-02 11:40:00,338.25,338.4,337.75,338.03,13339.0,284.8163,284.9426,284.3953,284.6311,13339.0
2021-11-02 11:50:00,338.14,338.32,337.74,337.95,9939.0,284.7237,284.8753,284.3869,284.5637,9939.0
2021-11-02 12:00:00,337.89,338.47,337.73,338.11,12363.0,284.5132,285.0016,284.3785,284.6984,12363.0
2021-11-02 12:10:00,338.22,338.26,337.9,338.0,17587.0,284.7911,284.8247,284.5216,284.6058,17587.0
2021-11-02 12:20:00,338.08,338.08,337.55,337.65,5692.0,284.6732,284.6732,284.2269,284.3111,5692.0
2021-11-02 12:30:00,337.65,337.65,336.09,337.56,7362.0,284.3111,284.3111,282.9975,284.2353,7362.0
2021-11-02 12:40:00,337.57,337.78,335.9,335.9,8279.0,284.2437,284.4206,282.8376,282.8376,8279.0
2021-11-02 12:50:00,335.89,336.55,335.32,336.55,23107.0,282.8291,283.3849,282.3492,283.3849,23107.0
2021-11-02 13:00:00,336.46,338.18,336.46,337.98,13448.0,283.3091,284.7574,283.3091,284.589,13448.0
2021-11-02 13:10:00,338.02,338.14,337.87,338.03,7689.0,284.6227,284.7237,284.4963,284.6311,7689.0
2021-11-02 13:20:00,338.09,338.2,337.7,338.0,15483.0,284.6816,284.7742,284.3532,284.6058,15483.0
2021-11-02 13:30:00,338.0,338.16,337.82,337.92,8740.0,284.6058,284.7405,284.4542,284.5384,8740.0
2021-11-02 13:40:00,337.84,338.36,337.78,337.96,20110.0,284.4711,284.9089,284.4206,284.5721,20110.0
2021-11-02 13:50:00,337.96,338.11,337.82,337.96,8725.0,284.5721,284.6984,284.4542,284.5721,8725.0
2021-11-02 14:00:00,337.95,339.14,337.92,339.1,21340.0,284.5637,285.5657,284.5384,285.532,21340.0
2021-11-02 14:10:00,339.19,339.5,339.01,339.39,4234.0,285.6078,285.8689,285.4563,285.7762,4234.0
2021-11-02 14:20:00,339.36,339.6,339.3,339.52,3648.0,285.751,285.9531,285.7004,285.8857,3648.0
2021-11-02 14:30:00,339.53,340.32,339.53,340.0,2205.0,285.8941,286.5593,285.8941,286.2899,2205.0
2021-11-02 14:40:00,339.99,340.49,339.82,340.31,6110.0,286.2814,286.7025,286.1383,286.5509,6110.0
2021-11-02 14:50:00,340.54,340.68,340.06,340.06,3529.0,286.7446,286.8625,286.3404,286.3404,3529.0
2021-11-02 15:00:00,340.07,340.07,338.86,339.03,12618.0,286.3488,286.3488,285.33,285.4731,12618.0
2021-11-02 15:10:00,339.14,339.14,338.55,338.82,11763.0,285.5657,285.5657,285.0689,285.2963,11763.0
2021-11-02 15:20:00,338.57,338.57,337.15,337.78,11551.0,285.0858,285.0858,283.8901,284.4206,11551.0
2021-11-02 15:30:00,337.75,338.22,336.59,337.65,20525.0,284.3953,284.7911,283.4186,284.3111,20525.0
2021-11-02 15:40:00,337.62,338.63,337.51,338.34,11917.0,284.2858,285.1363,284.1932,284.8921,11917.0
2021-11-02 15:50:00,338.31,338.77,337.84,338.4,53959.0,284.8668,285.2542,284.4711,284.9426,53959.0
2021-11-03 09:30:00,338.52,340.95,338.52,340.3,7392.0,285.0437,287.0898,285.0437,286.5425,7392.0
2021-11-03 09:40:00,340.19,340.2,337.13,337.16,3032.0,286.4499,286.4583,283.8732,283.8985,3032.0
2021-11-03 09:50:00,336.91,337.65,336.03,336.03,3020.0,283.688,284.3111,282.947,282.947,3020.0
2021-11-03 10:00:00,335.65,335.65,332.66,333.04,8329.0,282.627,282.627,280.1094,280.4293,8329.0
2021-11-03 10:10:00,333.24,333.32,332.3,332.45,5448.0,280.5978,280.6651,279.8062,279.9326,5448.0
2021-11-03 10:20:00,332.21,332.59,331.38,331.87,4567.0,279.7305,280.0504,279.0316,279.4442,4567.0
2021-11-03 10:30:00,331.63,331.86,330.27,330.44,4910.0,279.2421,279.4358,278.0969,278.2401,4910.0
2021-11-03 10:40:00,330.74,332.04,330.74,332.04,2788.0,278.4927,279.5873,278.4927,279.5873,2788.0
2021-11-03 10:50:00,331.84,331.84,330.99,330.99,2175.0,279.4189,279.4189,278.7032,278.7032,2175.0
2021-11-03 11:00:00,330.94,330.94,330.31,330.46,2045.0,278.6611,278.6611,278.1306,278.2569,2045.0
2021-11-03 11:10:00,330.18,330.65,330.01,330.65,1493.0,278.0211,278.4169,277.878,278.4169,1493.0
2021-11-03 11:20:00,330.5,331.23,330.47,331.23,3114.0,278.2906,278.9053,278.2653,278.9053,3114.0
2021-11-03 11:30:00,331.12,331.75,330.97,331.66,2571.0,278.8127,279.3431,278.6863,279.2673,2571.0
2021-11-03 11:40:00,331.48,331.72,331.4,331.62,1944.0,279.1158,279.3179,279.0484,279.2337,1944.0
2021-11-03 11:50:00,331.41,331.51,330.66,330.66,2639.0,279.0568,279.141,278.4253,278.4253,2639.0
2021-11-03 12:00:00,330.67,330.82,330.49,330.59,1083.0,278.4337,278.56,278.2822,278.3664,1083.0
2021-11-03 12:10:00,330.87,331.35,330.87,331.07,4536.0,278.6021,279.0063,278.6021,278.7706,4536.0
2021-11-03 12:20:00,331.06,331.81,331.01,331.81,3836.0,278.7621,279.3937,278.72,279.3937,3836.0
2021-11-03 12:30:00,331.62,332.07,331.62,331.94,3764.0,279.2337,279.6126,279.2337,279.5031,3764.0
2021-11-03 12:40:00,332.08,332.9,332.08,332.84,2187.0,279.621,280.3115,279.621,280.2609,2187.0
2021-11-03 12:50:00,332.81,332.81,332.18,332.21,2386.0,280.2357,280.2357,279.7052,279.7305,2386.0
2021-11-03 13:00:00,332.02,332.3,331.6,331.97,2129.0,279.5705,279.8062,279.2168,279.5284,2129.0
2021-11-03 13:10:00,331.97,332.5,331.97,332.18,2801.0,279.5284,279.9747,279.5284,279.7052,2801.0
2021-11-03 13:20:00,332.37,332.57,332.3,332.57,707.0,279.8652,280.0336,279.8062,280.0336,707.0
2021-11-03 13:30:00,332.61,332.83,332.59,332.76,1607.0,280.0673,280.2525,280.0504,280.1936,1607.0
2021-11-03 13:40:00,332.69,332.82,332.67,332.7,3009.0,280.1346,280.2441,280.1178,280.1431,3009.0
2021-11-03 13:50:00,332.62,332.62,332.12,332.12,2476.0,280.0757,280.0757,279.6547,279.6547,2476.0
2021-11-03 14:00:00,331.89,332.93,331.81,332.57,3828.0,279.461,280.3367,279.3937,280.0336,3828.0
2021-11-03 14:10:00,332.64,332.92,331.54,332.0,1975.0,280.0925,280.3283,279.1663,279.5536,1975.0
2021-11-03 14:20:00,331.98,332.65,331.82,332.02,2264.0,279.5368,280.101,279.4021,279.5705,2264.0
2021-11-03 14:30:00,331.67,332.04,331.09,331.24,2227.0,279.2758,279.5873,278.7874,278.9137,2227.0
2021-11-03 14:40:00,331.36,332.62,331.28,331.45,16074.0,279.0147,280.0757,278.9474,279.0905,16074.0
2021-11-03 14:50:00,331.28,332.27,331.25,331.86,9275.0,278.9474,279.781,278.9221,279.4358,9275.0
2021-11-03 15:00:00,331.68,331.89,331.21,331.4,4569.0,279.2842,279.461,278.8884,279.0484,4569.0
2021-11-03 15:10:00,331.59,331.79,331.31,331.56,3162.0,279.2084,279.3768,278.9726,279.1831,3162.0
2021-11-03 15:20:00,331.56,331.57,330.94,331.55,5747.0,279.1831,279.1916,278.6611,279.1747,5747.0
2021-11-03 15:30:00,331.48,332.19,331.4,332.19,11717.0,279.1158,279.7136,279.0484,279.7136,11717.0
2021-11-03 15:40:00,331.98,333.26,331.98,333.12,13461.0,279.5368,280.6146,279.5368,280.4967,13461.0
2021-11-03 15:50:00,333.1,333.1,332.34,332.75,36404.0,280.4799,280.4799,279.8399,280.1852,36404.0
2021-11-04 09:30:00,333.0,333.83,330.98,333.75,10184.0,280.3957,281.0946,278.6948,281.0272,10184.0
2021-11-04 09:40:00,333.43,333.99,333.0,333.0,2073.0,280.7577,281.2293,280.3957,280.3957,2073.0
2021-11-04 09:50:00,333.28,334.14,333.28,334.14,1553.0,280.6314,281.3556,280.6314,281.3556,1553.0
2021-11-04 10:00:00,334.2,334.47,333.67,333.89,4679.0,281.4061,281.6334,280.9598,281.1451,4679.0
2021-11-04 10:10:00,334.02,335.88,334.01,335.02,1360.0,281.2545,282.8207,281.2461,282.0966,1360.0
2021-11-04 10:20:00,335.11,335.73,334.35,335.63,12865.0,282.1723,282.6944,281.5324,282.6102,12865.0
2021-11-04 10:30:00,335.61,336.81,335.61,336.45,31041.0,282.5934,283.6038,282.5934,283.3007,31041.0
2021-11-04 10:40:00,336.45,336.53,335.93,336.47,3101.0,283.3007,283.368,282.8628,283.3175,3101.0
2021-11-04 10:50:00,336.6,336.63,335.0,336.2,15006.0,283.427,283.4522,282.0797,283.0902,15006.0
2021-11-04 11:00:00,336.09,336.31,335.78,336.1,2301.0,282.9975,283.1828,282.7365,283.006,2301.0
2021-11-04 11:10:00,336.09,336.74,335.94,336.64,3253.0,282.9975,283.5449,282.8712,283.4607,3253.0
2021-11-04 11:20:00,337.05,337.13,336.67,336.9,5429.0,283.8059,283.8732,283.4859,283.6796,5429.0
2021-11-04 11:30:00,336.73,337.17,336.09,336.09,2328.0,283.5364,283.9069,282.9975,282.9975,2328.0
2021-11-04 11:40:00,336.07,336.33,335.6,336.33,1471.0,282.9807,283.1996,282.5849,283.1996,1471.0
2021-11-04 11:50:00,336.16,336.44,336.07,336.27,2169.0,283.0565,283.2922,282.9807,283.1491,2169.0
2021-11-04 12:00:00,336.35,336.38,336.13,336.29,1560.0,283.2165,283.2417,283.0312,283.1659,1560.0
2021-11-04 12:10:00,336.33,336.33,335.89,336.03,3099.0,283.1996,283.1996,282.8291,282.947,3099.0
2021-11-04 12:20:00,335.91,335.98,335.2,335.34,4890.0,282.846,282.9049,282.2481,282.366,4890.0
2021-11-04 12:30:00,335.15,335.34,334.94,335.3,4046.0,282.206,282.366,282.0292,282.3323,4046.0
2021-11-04 12:40:00,335.43,335.87,335.24,335.61,4125.0,282.4418,282.8123,282.2818,282.5934,4125.0
2021-11-04 12:50:00,335.75,335.84,335.48,335.61,2981.0,282.7112,282.787,282.4839,282.5934,2981.0
2021-11-04 13:00:00,335.76,335.76,335.4,335.54,2454.0,282.7197,282.7197,282.4165,282.5344,2454.0
2021-11-04 13:10:00,335.55,335.58,335.3,335.54,2129.0,282.5428,282.5681,282.3323,282.5344,2129.0
2021-11-04 13:20:00,335.46,335.55,334.72,334.76,11110.0,282.4671,282.5428,281.844,281.8776,11110.0
2021-11-04 13:30:00,334.73,334.73,334.09,334.17,4108.0,281.8524,281.8524,281.3135,281.3808,4108.0
2021-11-04 13:40:00,334.11,334.11,333.79,333.98,3049.0,281.3303,281.3303,281.0609,281.2209,3049.0
2021-11-04 13:50:00,333.88,333.95,333.72,333.74,3793.0,281.1367,281.1956,281.0019,281.0188,3793.0
2021-11-04 14:00:00,333.76,333.76,333.2,333.21,3945.0,281.0356,281.0356,280.5641,280.5725,3945.0
2021-11-04 14:10:00,333.06,333.44,332.85,332.9,3720.0,280.4462,280.7662,280.2694,280.3115,3720.0
2021-11-04 14:20:00,332.8,332.9,332.41,332.7,1801.0,280.2273,280.3115,279.8989,280.1431,1801.0
2021-11-04 14:30:00,332.51,333.17,332.16,332.16,6392.0,279.9831,280.5388,279.6884,279.6884,6392.0
2021-11-04 14:40:00,332.37,332.58,332.17,332.24,3220.0,279.8652,280.042,279.6968,279.7557,3220.0
2021-11-04 14:50:00,332.06,332.32,331.96,332.31,3564.0,279.6042,279.8231,279.52,279.8147,3564.0
2021-11-04 15:00:00,332.48,332.79,332.47,332.66,3000.0,279.9578,280.2188,279.9494,280.1094,3000.0
2021-11-04 15:10:00,333.0,333.0,332.18,332.29,4887.0,280.3957,280.3957,279.7052,279.7978,4887.0
2021-11-04 15:20:00,332.29,332.42,331.64,331.64,3877.0,279.7978,279.9073,279.2505,279.2505,3877.0
2021-11-04 15:30:00,331.51,332.87,331.41,332.57,13609.0,279.141,280.2862,279.0568,280.0336,13609.0
2021-11-04 15:40:00,332.63,332.8,332.02,332.41,16105.0,280.0841,280.2273,279.5705,279.8989,16105.0
2021-11-04 15:50:00,332.67,332.67,332.16,332.56,45462.0,280.1178,280.1178,279.6884,280.0252,45462.0
2021-11-05 09:30:00,334.46,334.46,332.1,332.75,8630.0,281.625,281.625,279.6378,280.1852,8630.0
2021-11-05 09:40:00,332.58,333.04,331.76,332.32,3000.0,280.042,280.4293,279.3516,279.8231,3000.0
2021-11-05 09:50:00,332.3,332.5,330.37,331.74,13899.0,279.8062,279.9747,278.1811,279.3347,13899.0
2021-11-05 10:00:00,331.7,332.5,331.68,332.2,2759.0,279.301,279.9747,279.2842,279.722,2759.0
2021-11-05 10:10:00,332.24,332.24,329.45,329.45,2958.0,279.7557,279.7557,277.4065,277.4065,2958.0
2021-11-05 10:20:00,329.79,329.79,327.52,328.71,6235.0,277.6928,277.6928,275.7813,276.7834,6235.0
2021-11-05 10:30:00,328.52,329.06,327.66,327.7,2776.0,276.6234,277.0781,275.8992,275.9329,2776.0
2021-11-05 10:40:00,327.32,327.7,325.11,325.11,8498.0,275.6129,275.9329,273.7521,273.7521,8498.0
2021-11-05 10:50:00,325.11,325.11,322.91,324.77,20324.0,273.7521,273.7521,271.8996,273.4658,20324.0
2021-11-05 11:00:00,324.78,325.09,322.81,323.0,6166.0,273.4742,273.7352,271.8154,271.9754,6166.0
2021-11-05 11:10:00,323.16,323.66,321.84,321.84,5086.0,272.1101,272.5311,270.9986,270.9986,5086.0
2021-11-05 11:20:00,321.98,323.29,321.79,323.29,9031.0,271.1165,272.2196,270.9565,272.2196,9031.0
2021-11-05 11:30:00,322.83,322.83,322.09,322.34,2806.0,271.8322,271.8322,271.2091,271.4196,2806.0
2021-11-05 11:40:00,322.44,322.67,321.86,322.34,8167.0,271.5038,271.6975,271.0155,271.4196,8167.0
2021-11-05 11:50:00,322.38,322.91,321.49,321.62,4926.0,271.4533,271.8996,270.7039,270.8134,4926.0
2021-11-05 12:00:00,321.26,321.79,321.26,321.32,3394.0,270.5102,270.9565,270.5102,270.5608,3394.0
2021-11-05 12:10:00,321.2,321.36,320.47,320.47,4463.0,270.4597,270.5944,269.845,269.845,4463.0
2021-11-05 12:20:00,320.5,321.15,320.38,321.06,2887.0,269.8703,270.4176,269.7693,270.3418,2887.0
2021-11-05 12:30:00,321.28,321.93,321.21,321.71,3655.0,270.5271,271.0744,270.4681,270.8892,3655.0
2021-11-05 12:40:00,321.71,321.74,321.14,321.31,5156.0,270.8892,270.9144,270.4092,270.5523,5156.0
2021-11-05 12:50:00,321.41,321.55,320.94,321.2,4374.0,270.6366,270.7544,270.2408,270.4597,4374.0
2021-11-05 13:00:00,321.22,321.65,321.07,321.4,3516.0,270.4766,270.8386,270.3503,270.6281,3516.0
2021-11-05 13:10:00,321.48,321.69,320.91,320.97,6470.0,270.6955,270.8723,270.2155,270.2661,6470.0
2021-11-05 13:20:00,321.11,321.53,320.8,320.96,3624.0,270.3839,270.7376,270.1229,270.2576,3624.0
2021-11-05 13:30:00,320.94,321.25,320.7,320.96,3542.0,270.2408,270.5018,270.0387,270.2576,3542.0
2021-11-05 13:40:00,320.54,320.68,320.01,320.01,5695.0,269.904,270.0219,269.4577,269.4577,5695.0
2021-11-05 13:50:00,319.9,320.42,319.77,320.3,5317.0,269.3651,269.8029,269.2556,269.7019,5317.0
2021-11-05 14:00:00,320.19,321.23,320.19,321.12,2464.0,269.6093,270.485,269.6093,270.3924,2464.0
2021-11-05 14:10:00,321.16,322.09,320.95,322.09,10623.0,270.426,271.2091,270.2492,271.2091,10623.0
2021-11-05 14:20:00,322.11,322.11,321.43,321.86,4738.0,271.226,271.226,270.6534,271.0155,4738.0
2021-11-05 14:30:00,322.07,322.33,321.76,321.76,4330.0,271.1923,271.4112,270.9313,270.9313,4330.0
2021-11-05 14:40:00,321.67,322.1,321.5,321.82,3402.0,270.8555,271.2176,270.7123,270.9818,3402.0
2021-11-05 14:50:00,321.76,321.99,321.64,321.64,6493.0,270.9313,271.1249,270.8302,270.8302,6493.0
2021-11-05 15:00:00,321.63,321.74,321.28,321.74,9097.0,270.8218,270.9144,270.5271,270.9144,9097.0
2021-11-05 15:10:00,321.62,321.68,321.28,321.34,4271.0,270.8134,270.8639,270.5271,270.5776,4271.0
2021-11-05 15:20:00,321.38,322.59,321.23,321.71,13430.0,270.6113,271.6301,270.485,270.8892,13430.0
2021-11-05 15:30:00,321.69,323.35,321.57,323.18,17995.0,270.8723,272.2701,270.7713,272.1269,17995.0
2021-11-05 15:40:00,323.19,323.3,322.0,322.04,12263.0,272.1354,272.228,271.1333,271.167,12263.0
2021-11-05 15:50:00,321.76,323.02,321.76,322.89,57685.0,270.9313,271.9922,270.9313,271.8828,57685.0
2021-11-08 09:30:00,323.63,323.63,319.97,319.97,8996.0,272.5059,272.5059,269.424,269.424,8996.0
2021-11-08 09:40:00,319.42,319.95,318.92,319.36,3032.0,268.9609,269.4072,268.5399,268.9104,3032.0
2021-11-08 09:50:00,319.74,320.73,319.74,320.66,3106.0,269.2304,270.064,269.2304,270.005,3106.0
2021-11-08 10:00:00,320.94,321.77,320.91,321.77,2287.0,270.2408,270.9397,270.2155,270.9397,2287.0
2021-11-08 10:10:00,321.41,322.69,321.25,322.64,4331.0,270.6366,271.7143,270.5018,271.6722,4331.0
2021-11-08 10:20:00,322.65,324.16,322.65,323.75,2550.0,271.6807,272.9521,271.6807,272.6069,2550.0
2021-11-08 10:30:00,323.76,324.51,323.76,324.31,3708.0,272.6153,273.2468,272.6153,273.0784,3708.0
2021-11-08 10:40:00,324.31,324.91,324.17,324.71,4905.0,273.0784,273.5837,272.9606,273.4152,4905.0
2021-11-08 10:50:00,324.73,324.73,323.44,323.9,5012.0,273.4321,273.4321,272.3459,272.7332,5012.0
2021-11-08 11:00:00,323.65,323.75,323.19,323.47,3709.0,272.5227,272.6069,272.1354,272.3711,3709.0
2021-11-08 11:10:00,323.65,324.6,323.65,324.57,1900.0,272.5227,273.3226,272.5227,273.2974,1900.0
2021-11-08 11:20:00,324.69,324.97,324.51,324.68,2456.0,273.3984,273.6342,273.2468,273.39,2456.0
2021-11-08 11:30:00,324.88,324.88,324.17,324.19,2089.0,273.5584,273.5584,272.9606,272.9774,2089.0
2021-11-08 11:40:00,324.44,324.44,323.67,324.05,2581.0,273.1879,273.1879,272.5395,272.8595,2581.0
2021-11-08 11:50:00,324.0,324.29,324.0,324.13,1100.0,272.8174,273.0616,272.8174,272.9269,1100.0
2021-11-08 12:00:00,324.04,324.38,323.85,323.85,2131.0,272.8511,273.1374,272.6911,272.6911,2131.0
2021-11-08 12:10:00,323.71,323.89,323.64,323.84,1216.0,272.5732,272.7248,272.5143,272.6827,1216.0
2021-11-08 12:20:00,323.76,323.88,323.43,323.43,1251.0,272.6153,272.7164,272.3374,272.3374,1251.0
2021-11-08 12:30:00,323.35,323.49,323.02,323.2,7403.0,272.2701,272.388,271.9922,272.1438,7403.0
2021-11-08 12:40:00,323.3,323.3,322.91,322.91,1301.0,272.228,272.228,271.8996,271.8996,1301.0
2021-11-08 12:50:00,322.76,322.83,322.39,322.58,826.0,271.7733,271.8322,271.4617,271.6217,826.0
2021-11-08 13:00:00,322.48,322.72,322.36,322.36,600.0,271.5375,271.7396,271.4365,271.4365,600.0
2021-11-08 13:10:00,322.46,322.56,322.28,322.49,2115.0,271.5207,271.6049,271.3691,271.5459,2115.0
2021-11-08 13:20:00,322.4,322.53,322.23,322.31,2906.0,271.4702,271.5796,271.327,271.3944,2906.0
2021-11-08 13:30:00,322.19,322.19,321.91,322.16,1333.0,271.2933,271.2933,271.0576,271.2681,1333.0
2021-11-08 13:40:00,322.18,322.42,322.09,322.21,1501.0,271.2849,271.487,271.2091,271.3102,1501.0
2021-11-08 13:50:00,322.22,322.35,322.05,322.05,2373.0,271.3186,271.4281,271.1754,271.1754,2373.0
2021-11-08 14:00:00,322.1,322.35,322.1,322.35,300.0,271.2176,271.4281,271.2176,271.4281,300.0
2021-11-08 14:10:00,322.41,322.41,322.08,322.18,2128.0,271.4786,271.4786,271.2007,271.2849,2128.0
2021-11-08 14:20:00,322.15,322.15,321.94,322.12,1733.0,271.2597,271.2597,271.0828,271.2344,1733.0
2021-11-08 14:30:00,322.19,322.58,322.19,322.55,1523.0,271.2933,271.6217,271.2933,271.5965,1523.0
2021-11-08 14:40:00,322.51,322.63,322.37,322.63,838.0,271.5628,271.6638,271.4449,271.6638,838.0
2021-11-08 14:50:00,322.52,322.63,322.52,322.63,604.0,271.5712,271.6638,271.5712,271.6638,604.0
2021-11-08 15:00:00,322.77,323.1,322.77,322.96,2303.0,271.7817,272.0596,271.7817,271.9417,2303.0
2021-11-08 15:10:00,322.83,322.83,322.06,322.11,2195.0,271.8322,271.8322,271.1839,271.226,2195.0
2021-11-08 15:20:00,322.16,322.57,322.16,322.4,3398.0,271.2681,271.6133,271.2681,271.4702,3398.0
2021-11-08 15:30:00,322.34,322.89,321.84,322.88,4207.0,271.4196,271.8828,270.9986,271.8743,4207.0
2021-11-08 15:40:00,322.76,322.83,322.36,322.6,5972.0,271.7733,271.8322,271.4365,271.6386,5972.0
2021-11-08 15:50:00,322.76,323.75,322.76,323.47,35909.0,271.7733,272.6069,271.7733,272.3711,35909.0
2021-11-09 09:30:00,323.71,324.2,322.8,323.71,4471.0,272.5732,272.9858,271.807,272.5732,4471.0
2021-11-09 09:40:00,324.1,326.45,324.1,326.2,14111.0,272.9016,274.8804,272.9016,274.6699,14111.0
2021-11-09 09:50:00,325.9,326.78,325.87,326.47,7688.0,274.4173,275.1582,274.392,274.8972,7688.0
2021-11-09 10:00:00,326.58,326.81,325.87,326.26,6443.0,274.9898,275.1835,274.392,274.7204,6443.0
2021-11-09 10:10:00,326.07,326.24,324.37,324.53,3043.0,274.5604,274.7036,273.129,273.2637,3043.0
2021-11-09 10:20:00,324.23,325.17,324.23,324.88,4045.0,273.0111,273.8026,273.0111,273.5584,4045.0
2021-11-09 10:30:00,324.68,324.88,324.6,324.6,1200.0,273.39,273.5584,273.3226,273.3226,1200.0
2021-11-09 10:40:00,324.32,324.43,324.08,324.37,1374.0,273.0869,273.1795,272.8848,273.129,1374.0
2021-11-09 10:50:00,324.68,325.07,324.56,324.88,1900.0,273.39,273.7184,273.2889,273.5584,1900.0
2021-11-09 11:00:00,324.85,324.93,324.49,324.75,2500.0,273.5331,273.6005,273.23,273.4489,2500.0
2021-11-09 11:10:00,324.56,325.35,324.13,325.35,3871.0,273.2889,273.9541,272.9269,273.9541,3871.0
2021-11-09 11:20:00,325.16,325.26,324.4,324.4,2451.0,273.7942,273.8784,273.1542,273.1542,2451.0
2021-11-09 11:30:00,324.68,324.94,324.57,324.94,1147.0,273.39,273.6089,273.2974,273.6089,1147.0
2021-11-09 11:40:00,324.71,325.06,324.47,324.94,1800.0,273.4152,273.71,273.2132,273.6089,1800.0
2021-11-09 11:50:00,324.68,325.03,324.64,324.77,2468.0,273.39,273.6847,273.3563,273.4658,2468.0
2021-11-09 12:00:00,324.84,325.33,324.77,324.89,1900.0,273.5247,273.9373,273.4658,273.5668,1900.0
2021-11-09 12:10:00,324.89,325.18,324.81,324.98,3568.0,273.5668,273.811,273.4994,273.6426,3568.0
2021-11-09 12:20:00,325.13,325.49,325.07,325.49,1235.0,273.7689,274.072,273.7184,274.072,1235.0
2021-11-09 12:30:00,325.53,325.59,325.27,325.27,3362.0,274.1057,274.1562,273.8868,273.8868,3362.0
2021-11-09 12:40:00,325.13,325.13,324.72,324.77,840.0,273.7689,273.7689,273.4237,273.4658,840.0
2021-11-09 12:50:00,324.94,325.01,324.65,324.65,1194.0,273.6089,273.6679,273.3647,273.3647,1194.0
2021-11-09 13:00:00,324.63,324.63,324.35,324.36,1507.0,273.3479,273.3479,273.1121,273.1205,1507.0
2021-11-09 13:10:00,324.46,324.83,324.23,324.63,2246.0,273.2047,273.5163,273.0111,273.3479,2246.0
2021-11-09 13:20:00,324.78,324.78,324.46,324.56,2039.0,273.4742,273.4742,273.2047,273.2889,2039.0
2021-11-09 13:30:00,324.48,325.07,324.47,325.07,2678.0,273.2216,273.7184,273.2132,273.7184,2678.0
2021-11-09 13:40:00,325.11,325.26,325.0,325.17,1779.0,273.7521,273.8784,273.6594,273.8026,1779.0
2021-11-09 13:50:00,325.12,325.25,325.0,325.25,1985.0,273.7605,273.8699,273.6594,273.8699,1985.0
2021-11-09 14:00:00,325.16,325.16,324.4,324.43,1400.0,273.7942,273.7942,273.1542,273.1795,1400.0
2021-11-09 14:10:00,324.6,324.77,324.4,324.76,752.0,273.3226,273.4658,273.1542,273.4573,752.0
2021-11-09 14:20:00,324.83,324.87,324.69,324.78,1316.0,273.5163,273.55,273.3984,273.4742,1316.0
2021-11-09 14:30:00,324.66,324.68,324.55,324.56,2145.0,273.3731,273.39,273.2805,273.2889,2145.0
2021-11-09 14:40:00,324.69,324.81,324.62,324.63,1843.0,273.3984,273.4994,273.3395,273.3479,1843.0
2021-11-09 14:50:00,324.61,324.76,324.59,324.76,885.0,273.331,273.4573,273.3142,273.4573,885.0
2021-11-09 15:00:00,324.83,325.0,324.79,324.9,2850.0,273.5163,273.6594,273.4826,273.5752,2850.0
2021-11-09 15:10:00,325.05,325.05,324.39,324.39,1859.0,273.7015,273.7015,273.1458,273.1458,1859.0
2021-11-09 15:20:00,324.26,324.26,323.66,323.94,4253.0,273.0363,273.0363,272.5311,272.7669,4253.0
2021-11-09 15:30:00,323.88,323.88,323.16,323.31,7979.0,272.7164,272.7164,272.1101,272.2364,7979.0
2021-11-09 15:40:00,323.4,324.08,323.4,323.93,4796.0,272.3122,272.8848,272.3122,272.7585,4796.0
2021-11-09 15:50:00,324.06,325.06,323.99,325.0,36086.0,272.8679,273.71,272.809,273.6594,36086.0
2021-11-10 09:30:00,325.08,328.23,325.08,328.07,11714.0,273.7268,276.3792,273.7268,276.2445,11714.0
2021-11-10 09:40:00,327.56,328.14,326.86,327.61,5600.0,275.815,276.3034,275.2256,275.8571,5600.0
2021-11-10 09:50:00,327.93,328.01,327.02,327.39,4088.0,276.1266,276.1939,275.3603,275.6719,4088.0
2021-11-10 10:00:00,327.67,329.16,327.66,328.64,5938.0,275.9077,277.1623,275.8992,276.7244,5938.0
2021-11-10 10:10:00,327.81,328.63,327.81,328.12,4320.0,276.0255,276.716,276.0255,276.2866,4320.0
2021-11-10 10:20:00,328.18,328.54,327.71,327.71,6295.0,276.3371,276.6402,275.9413,275.9413,6295.0
2021-11-10 10:30:00,327.73,327.81,327.36,327.59,6503.0,275.9582,276.0255,275.6466,275.8403,6503.0
2021-11-10 10:40:00,327.55,327.92,327.34,327.34,3700.0,275.8066,276.1182,275.6298,275.6298,3700.0
2021-11-10 10:50:00,327.1,327.59,327.07,327.48,3264.0,275.4277,275.8403,275.4024,275.7477,3264.0
2021-11-10 11:00:00,327.53,328.31,327.42,328.31,3600.0,275.7898,276.4466,275.6971,276.4466,3600.0
2021-11-10 11:10:00,328.25,328.25,327.51,327.52,2401.0,276.396,276.396,275.7729,275.7813,2401.0
2021-11-10 11:20:00,327.65,327.71,327.4,327.4,1910.0,275.8908,275.9413,275.6803,275.6803,1910.0
2021-11-10 11:30:00,327.34,327.49,327.23,327.49,1899.0,275.6298,275.7561,275.5372,275.7561,1899.0
2021-11-10 11:40:00,327.29,327.47,327.29,327.3,1500.0,275.5877,275.7392,275.5877,275.5961,1500.0
2021-11-10 11:50:00,327.39,327.48,326.84,327.1,3206.0,275.6719,275.7477,275.2088,275.4277,3206.0
2021-11-10 12:00:00,326.98,327.37,326.91,327.37,1672.0,275.3267,275.655,275.2677,275.655,1672.0
2021-11-10 12:10:00,327.29,327.4,327.16,327.26,2549.0,275.5877,275.6803,275.4782,275.5624,2549.0
2021-11-10 12:20:00,327.39,327.39,327.13,327.19,2278.0,275.6719,275.6719,275.453,275.5035,2278.0
2021-11-10 12:30:00,327.26,327.72,327.26,327.68,2400.0,275.5624,275.9498,275.5624,275.9161,2400.0
2021-11-10 12:40:00,327.79,328.14,327.53,327.53,1893.0,276.0087,276.3034,275.7898,275.7898,1893.0
2021-11-10 12:50:00,327.71,328.02,327.64,327.97,3821.0,275.9413,276.2024,275.8824,276.1603,3821.0
2021-11-10 13:00:00,327.82,327.83,326.76,326.76,3624.0,276.034,276.0424,275.1414,275.1414,3624.0
2021-11-10 13:10:00,326.92,327.43,326.83,327.31,4147.0,275.2761,275.7056,275.2003,275.6045,4147.0
2021-11-10 13:20:00,327.47,327.94,327.47,327.94,3884.0,275.7392,276.135,275.7392,276.135,3884.0
2021-11-10 13:30:00,327.97,327.97,327.82,327.83,1503.0,276.1603,276.1603,276.034,276.0424,1503.0
2021-11-10 13:40:00,327.77,327.93,327.59,327.88,5029.0,275.9919,276.1266,275.8403,276.0845,5029.0
2021-11-10 13:50:00,327.76,328.19,327.76,328.01,3063.0,275.9834,276.3455,275.9834,276.1939,3063.0
2021-11-10 14:00:00,328.1,328.18,327.69,328.18,1374.0,276.2697,276.3371,275.9245,276.3371,1374.0
2021-11-10 14:10:00,327.97,328.04,327.81,327.93,3505.0,276.1603,276.2192,276.0255,276.1266,3505.0
2021-11-10 14:20:00,328.01,328.07,327.59,327.77,2015.0,276.1939,276.2445,275.8403,275.9919,2015.0
2021-11-10 14:30:00,327.63,327.97,327.58,327.97,3073.0,275.874,276.1603,275.8319,276.1603,3073.0
2021-11-10 14:40:00,327.95,328.26,327.81,327.99,3826.0,276.1434,276.4044,276.0255,276.1771,3826.0
2021-11-10 14:50:00,328.15,328.75,328.14,328.56,3983.0,276.3118,276.817,276.3034,276.6571,3983.0
2021-11-10 15:00:00,328.59,328.6,328.05,328.08,2223.0,276.6823,276.6907,276.2276,276.2529,2223.0
2021-11-10 15:10:00,328.05,328.58,328.05,328.29,2848.0,276.2276,276.6739,276.2276,276.4297,2848.0
2021-11-10 15:20:00,328.58,328.59,328.07,328.07,2922.0,276.6739,276.6823,276.2445,276.2445,2922.0
2021-11-10 15:30:00,327.99,328.51,327.18,327.26,9131.0,276.1771,276.615,275.4951,275.5624,9131.0
2021-11-10 15:40:00,327.28,327.61,327.09,327.61,9332.0,275.5793,275.8571,275.4193,275.8571,9332.0
2021-11-10 15:50:00,327.61,327.62,326.78,327.16,49934.0,275.8571,275.8656,275.1582,275.4782,49934.0
2021-11-11 09:30:00,329.15,329.15,326.56,326.75,5579.0,277.1539,277.1539,274.973,275.133,5579.0
2021-11-11 09:40:00,326.07,326.18,325.34,325.92,1920.0,274.5604,274.653,273.9457,274.4341,1920.0
2021-11-11 09:50:00,325.41,326.17,325.13,326.17,1302.0,274.0047,274.6446,273.7689,274.6446,1302.0
2021-11-11 10:00:00,325.75,326.92,325.74,326.39,1670.0,274.291,275.2761,274.2825,274.8299,1670.0
2021-11-11 10:10:00,326.55,327.19,325.81,327.11,2707.0,274.9646,275.5035,274.3415,275.4361,2707.0
2021-11-11 10:20:00,327.23,327.43,327.23,327.43,400.0,275.5372,275.7056,275.5372,275.7056,400.0
2021-11-11 10:30:00,327.53,327.73,327.25,327.47,1401.0,275.7898,275.9582,275.554,275.7392,1401.0
2021-11-11 10:40:00,327.09,327.1,326.78,326.98,1999.0,275.4193,275.4277,275.1582,275.3267,1999.0
2021-11-11 10:50:00,327.09,327.09,326.7,326.7,1900.0,275.4193,275.4193,275.0909,275.0909,1900.0
2021-11-11 11:00:00,326.45,326.53,325.62,326.23,2241.0,274.8804,274.9477,274.1815,274.6951,2241.0
2021-11-11 11:10:00,326.08,326.49,326.04,326.49,2384.0,274.5688,274.9141,274.5351,274.9141,2384.0
2021-11-11 11:20:00,326.44,326.44,326.03,326.31,1300.0,274.872,274.872,274.5267,274.7625,1300.0
2021-11-11 11:30:00,326.44,326.61,326.43,326.44,842.0,274.872,275.0151,274.8635,274.872,842.0
2021-11-11 11:40:00,326.53,326.85,326.22,326.85,1230.0,274.9477,275.2172,274.6867,275.2172,1230.0
2021-11-11 11:50:00,326.71,326.98,326.67,326.74,1420.0,275.0993,275.3267,275.0656,275.1246,1420.0
2021-11-11 12:00:00,326.61,326.87,326.61,326.87,288.0,275.0151,275.234,275.0151,275.234,288.0
2021-11-11 12:10:00,326.91,327.12,326.72,327.12,500.0,275.2677,275.4445,275.1077,275.4445,500.0
2021-11-11 12:20:00,327.23,327.48,327.19,327.44,1788.0,275.5372,275.7477,275.5035,275.714,1788.0
2021-11-11 12:30:00,327.53,327.72,327.48,327.56,1671.0,275.7898,275.9498,275.7477,275.815,1671.0
2021-11-11 12:40:00,327.6,327.84,327.59,327.84,1919.0,275.8487,276.0508,275.8403,276.0508,1919.0
2021-11-11 12:50:00,327.7,327.7,327.7,327.7,105.0,275.9329,275.9329,275.9329,275.9329,105.0
2021-11-11 13:00:00,327.6,327.6,326.72,326.93,1839.0,275.8487,275.8487,275.1077,275.2846,1839.0
2021-11-11 13:10:00,327.02,327.17,327.02,327.17,1023.0,275.3603,275.4866,275.3603,275.4866,1023.0
2021-11-11 13:20:00,327.47,327.56,327.46,327.56,710.0,275.7392,275.815,275.7308,275.815,710.0
2021-11-11 13:30:00,327.53,327.82,327.38,327.82,1703.0,275.7898,276.034,275.6635,276.034,1703.0
2021-11-11 13:40:00,327.99,328.24,327.99,328.19,1461.0,276.1771,276.3876,276.1771,276.3455,1461.0
2021-11-11 13:50:00,328.36,328.49,328.18,328.18,910.0,276.4887,276.5981,276.3371,276.3371,910.0
2021-11-11 14:00:00,328.14,328.42,328.14,328.24,968.0,276.3034,276.5392,276.3034,276.3876,968.0
2021-11-11 14:10:00,328.24,328.24,328.09,328.09,1287.0,276.3876,276.3876,276.2613,276.2613,1287.0
2021-11-11 14:20:00,327.75,328.22,327.64,327.65,2944.0,275.975,276.3708,275.8824,275.8908,2944.0
2021-11-11 14:30:00,327.84,328.23,327.84,327.99,1578.0,276.0508,276.3792,276.0508,276.1771,1578.0
2021-11-11 14:40:00,328.31,328.31,328.03,328.3,1507.0,276.4466,276.4466,276.2108,276.4381,1507.0
2021-11-11 14:50:00,328.3,328.5,328.3,328.34,1300.0,276.4381,276.6065,276.4381,276.4718,1300.0
2021-11-11 15:00:00,328.42,328.66,328.1,328.66,2101.0,276.5392,276.7413,276.2697,276.7413,2101.0
2021-11-11 15:10:00,328.59,328.83,328.34,328.5,3265.0,276.6823,276.8844,276.4718,276.6065,3265.0
2021-11-11 15:20:00,328.24,328.54,328.04,328.54,1757.0,276.3876,276.6402,276.2192,276.6402,1757.0
2021-11-11 15:30:00,328.54,328.66,328.25,328.66,5574.0,276.6402,276.7413,276.396,276.7413,5574.0
2021-11-11 15:40:00,328.72,328.92,328.57,328.73,3022.0,276.7918,276.9602,276.6655,276.8002,3022.0
2021-11-11 15:50:00,328.79,329.26,328.7,329.06,16303.0,276.8507,277.2465,276.7749,277.0781,16303.0
2021-11-12 09:30:00,328.66,329.28,326.2,326.29,6547.0,276.7413,277.2633,274.6699,274.7457,6547.0
2021-11-12 09:40:00,326.21,326.26,325.52,325.6,803.0,274.6783,274.7204,274.0973,274.1647,803.0
2021-11-12 09:50:00,325.83,327.0,325.83,326.16,1487.0,274.3583,275.3435,274.3583,274.6362,1487.0
2021-11-12 10:00:00,326.16,326.93,325.97,325.97,1512.0,274.6362,275.2846,274.4762,274.4762,1512.0
2021-11-12 10:10:00,325.93,326.01,325.51,325.87,2502.0,274.4425,274.5099,274.0889,274.392,2502.0
2021-11-12 10:20:00,325.75,326.19,325.49,326.09,2300.0,274.291,274.6614,274.072,274.5772,2300.0
2021-11-12 10:30:00,326.01,326.74,325.86,326.58,2505.0,274.5099,275.1246,274.3836,274.9898,2505.0
2021-11-12 10:40:00,326.35,327.04,326.25,326.74,2560.0,274.7962,275.3772,274.712,275.1246,2560.0
2021-11-12 10:50:00,326.85,327.24,326.52,327.24,2220.0,275.2172,275.5456,274.9393,275.5456,2220.0
2021-11-12 11:00:00,327.32,327.82,327.24,327.82,2435.0,275.6129,276.034,275.5456,276.034,2435.0
2021-11-12 11:10:00,327.91,328.09,327.71,328.09,2265.0,276.1097,276.2613,275.9413,276.2613,2265.0
2021-11-12 11:20:00,328.13,328.25,327.98,328.09,2142.0,276.295,276.396,276.1687,276.2613,2142.0
2021-11-12 11:30:00,328.54,329.09,328.5,329.04,1800.0,276.6402,277.1033,276.6065,277.0612,1800.0
2021-11-12 11:40:00,328.78,328.99,328.22,328.62,4672.0,276.8423,277.0191,276.3708,276.7076,4672.0
2021-11-12 11:50:00,328.98,329.1,328.8,328.8,796.0,277.0107,277.1118,276.8591,276.8591,796.0
2021-11-12 12:00:00,328.77,328.86,328.57,328.85,2400.0,276.8339,276.9097,276.6655,276.9012,2400.0
2021-11-12 12:10:00,328.9,328.9,328.89,328.9,456.0,276.9433,276.9433,276.9349,276.9433,456.0
2021-11-12 12:20:00,328.61,329.08,328.53,328.85,2325.0,276.6992,277.0949,276.6318,276.9012,2325.0
2021-11-12 12:30:00,328.91,328.91,328.75,328.75,549.0,276.9518,276.9518,276.817,276.817,549.0
2021-11-12 12:40:00,328.43,328.58,328.26,328.58,700.0,276.5476,276.6739,276.4044,276.6739,700.0
2021-11-12 12:50:00,328.37,328.53,328.22,328.46,1906.0,276.4971,276.6318,276.3708,276.5729,1906.0
2021-11-12 13:00:00,328.52,328.52,328.14,328.14,600.0,276.6234,276.6234,276.3034,276.3034,600.0
2021-11-12 13:10:00,327.93,327.93,327.36,327.5,2154.0,276.1266,276.1266,275.6466,275.7645,2154.0
2021-11-12 13:20:00,327.48,327.99,327.48,327.83,2237.0,275.7477,276.1771,275.7477,276.0424,2237.0
2021-11-12 13:30:00,327.91,328.53,327.91,328.53,910.0,276.1097,276.6318,276.1097,276.6318,910.0
2021-11-12 13:40:00,328.34,328.34,327.86,328.11,1338.0,276.4718,276.4718,276.0676,276.2781,1338.0
2021-11-12 13:50:00,328.11,328.11,327.76,327.76,856.0,276.2781,276.2781,275.9834,275.9834,856.0
2021-11-12 14:00:00,327.63,327.72,327.37,327.45,2075.0,275.874,275.9498,275.655,275.7224,2075.0
2021-11-12 14:10:00,327.62,328.06,327.57,327.99,4002.0,275.8656,276.236,275.8234,276.1771,4002.0
2021-11-12 14:20:00,327.99,328.32,327.78,328.32,5231.0,276.1771,276.455,276.0003,276.455,5231.0
2021-11-12 14:30:00,328.42,328.74,328.23,328.74,1925.0,276.5392,276.8086,276.3792,276.8086,1925.0
2021-11-12 14:40:00,328.74,329.38,328.65,329.15,4790.0,276.8086,277.3475,276.7328,277.1539,4790.0
2021-11-12 14:50:00,329.14,329.74,329.08,329.62,2179.0,277.1454,277.6507,277.0949,277.5496,2179.0
2021-11-12 15:00:00,329.55,330.13,329.49,330.05,5960.0,277.4907,277.979,277.4401,277.9117,5960.0
2021-11-12 15:10:00,329.99,330.54,329.75,330.54,5077.0,277.8612,278.3243,277.6591,278.3243,5077.0
2021-11-12 15:20:00,330.65,330.88,330.34,330.57,3835.0,278.4169,278.6106,278.1559,278.3495,3835.0
2021-11-12 15:30:00,330.64,331.02,330.34,330.35,9655.0,278.4085,278.7284,278.1559,278.1643,9655.0
2021-11-12 15:40:00,330.24,330.24,329.25,329.38,11681.0,278.0717,278.0717,277.2381,277.3475,11681.0
2021-11-12 15:50:00,329.29,329.99,329.17,329.18,51815.0,277.2717,277.8612,277.1707,277.1791,51815.0
2021-11-15 09:30:00,329.22,329.22,327.54,327.99,5484.0,277.2128,277.2128,275.7982,276.1771,5484.0
2021-11-15 09:40:00,328.05,328.51,327.7,328.1,2100.0,276.2276,276.615,275.9329,276.2697,2100.0
2021-11-15 09:50:00,327.46,327.95,326.22,326.74,2326.0,275.7308,276.1434,274.6867,275.1246,2326.0
2021-11-15 10:00:00,326.02,326.72,325.9,326.72,1792.0,274.5183,275.1077,274.4173,275.1077,1792.0
2021-11-15 10:10:00,327.12,327.53,327.12,327.52,1393.0,275.4445,275.7898,275.4445,275.7813,1393.0
2021-11-15 10:20:00,327.76,328.21,327.46,328.21,6930.0,275.9834,276.3623,275.7308,276.3623,6930.0
2021-11-15 10:30:00,328.23,328.25,327.4,327.67,3369.0,276.3792,276.396,275.6803,275.9077,3369.0
2021-11-15 10:40:00,327.71,328.91,327.7,328.74,1633.0,275.9413,276.9518,275.9329,276.8086,1633.0
2021-11-15 10:50:00,328.74,328.93,328.74,328.85,1848.0,276.8086,276.9686,276.8086,276.9012,1848.0
2021-11-15 11:00:00,328.98,329.35,328.98,329.2,1150.0,277.0107,277.3223,277.0107,277.196,1150.0
2021-11-15 11:10:00,329.47,330.09,329.47,329.97,3000.0,277.4233,277.9454,277.4233,277.8443,3000.0
2021-11-15 11:20:00,329.86,330.41,329.86,330.35,2081.0,277.7517,278.2148,277.7517,278.1643,2081.0
2021-11-15 11:30:00,330.32,330.58,330.21,330.57,2510.0,278.139,278.358,278.0464,278.3495,2510.0
2021-11-15 11:40:00,330.92,330.92,330.44,330.57,602.0,278.6442,278.6442,278.2401,278.3495,602.0
2021-11-15 11:50:00,330.25,330.53,329.82,330.19,947.0,278.0801,278.3159,277.718,278.0296,947.0
2021-11-15 12:00:00,330.1,330.1,329.39,329.54,825.0,277.9538,277.9538,277.3559,277.4822,825.0
2021-11-15 12:10:00,329.8,329.82,329.46,329.57,1000.0,277.7012,277.718,277.4149,277.5075,1000.0
2021-11-15 12:20:00,329.72,329.82,329.49,329.82,1643.0,277.6338,277.718,277.4401,277.718,1643.0
2021-11-15 12:30:00,329.94,330.29,329.91,330.08,2200.0,277.8191,278.1138,277.7938,277.9369,2200.0
2021-11-15 12:40:00,329.87,330.3,329.87,330.1,375.0,277.7601,278.1222,277.7601,277.9538,375.0
2021-11-15 12:50:00,330.16,330.49,329.89,330.49,4292.0,278.0043,278.2822,277.777,278.2822,4292.0
2021-11-15 13:00:00,330.26,330.64,330.26,330.56,502.0,278.0885,278.4085,278.0885,278.3411,502.0
2021-11-15 13:10:00,330.82,331.14,330.82,331.14,2303.0,278.56,278.8295,278.56,278.8295,2303.0
2021-11-15 13:20:00,331.02,331.08,330.74,330.97,2605.0,278.7284,278.779,278.4927,278.6863,2605.0
2021-11-15 13:30:00,330.86,330.92,330.56,330.61,1219.0,278.5937,278.6442,278.3411,278.3832,1219.0
2021-11-15 13:40:00,330.38,330.53,330.15,330.15,2100.0,278.1896,278.3159,277.9959,277.9959,2100.0
2021-11-15 13:50:00,330.38,330.52,330.28,330.5,941.0,278.1896,278.3074,278.1053,278.2906,941.0
2021-11-15 14:00:00,330.64,330.72,330.48,330.66,2367.0,278.4085,278.4758,278.2738,278.4253,2367.0
2021-11-15 14:10:00,330.51,330.51,330.13,330.14,1218.0,278.299,278.299,277.979,277.9875,1218.0
2021-11-15 14:20:00,330.16,330.42,330.15,330.21,1458.0,278.0043,278.2232,277.9959,278.0464,1458.0
2021-11-15 14:30:00,330.14,330.34,330.14,330.34,532.0,277.9875,278.1559,277.9875,278.1559,532.0
2021-11-15 14:40:00,330.29,330.29,330.09,330.14,721.0,278.1138,278.1138,277.9454,277.9875,721.0
2021-11-15 14:50:00,330.35,330.62,330.35,330.52,1301.0,278.1643,278.3916,278.1643,278.3074,1301.0
2021-11-15 15:00:00,330.17,330.26,330.17,330.17,530.0,278.0127,278.0885,278.0127,278.0127,530.0
2021-11-15 15:10:00,330.0,330.0,329.48,329.5,4020.0,277.8696,277.8696,277.4317,277.4486,4020.0
2021-11-15 15:20:00,329.69,329.81,329.43,329.43,1752.0,277.6086,277.7096,277.3896,277.3896,1752.0
2021-11-15 15:30:00,329.03,329.47,328.91,329.43,2114.0,277.0528,277.4233,276.9518,277.3896,2114.0
2021-11-15 15:40:00,329.54,330.21,329.38,330.21,4176.0,277.4822,278.0464,277.3475,278.0464,4176.0
2021-11-15 15:50:00,330.37,331.74,330.28,331.58,27896.0,278.1811,279.3347,278.1053,279.2,27896.0
2021-11-16 09:30:00,332.33,332.82,331.71,332.35,10779.0,279.8315,280.2441,279.3094,279.8483,10779.0
2021-11-16 09:40:00,331.31,332.42,331.03,331.03,3802.0,278.9726,279.9073,278.7369,278.7369,3802.0
2021-11-16 09:50:00,330.74,330.74,329.96,330.57,2583.0,278.4927,278.4927,277.8359,278.3495,2583.0
2021-11-16 10:00:00,330.92,331.22,330.3,331.22,3941.0,278.6442,278.8969,278.1222,278.8969,3941.0
2021-11-16 10:10:00,331.03,331.88,330.97,331.88,4046.0,278.7369,279.4526,278.6863,279.4526,4046.0
2021-11-16 10:20:00,331.95,332.69,331.56,332.03,10923.0,279.5115,280.1346,279.1831,279.5789,10923.0
2021-11-16 10:30:00,332.24,332.24,331.06,331.06,2897.0,279.7557,279.7557,278.7621,278.7621,2897.0
2021-11-16 10:40:00,330.97,331.5,330.96,331.39,5084.0,278.6863,279.1326,278.6779,279.04,5084.0
2021-11-16 10:50:00,331.23,331.71,331.02,331.63,3409.0,278.9053,279.3094,278.7284,279.2421,3409.0
2021-11-16 11:00:00,331.73,331.73,331.18,331.47,2948.0,279.3263,279.3263,278.8632,279.1074,2948.0
2021-11-16 11:10:00,331.32,331.42,330.5,330.5,4188.0,278.9811,279.0653,278.2906,278.2906,4188.0
2021-11-16 11:20:00,330.47,330.83,329.82,330.1,4927.0,278.2653,278.5685,277.718,277.9538,4927.0
2021-11-16 11:30:00,329.98,330.24,329.49,329.85,5631.0,277.8527,278.0717,277.4401,277.7433,5631.0
2021-11-16 11:40:00,329.99,329.99,329.11,329.11,3699.0,277.8612,277.8612,277.1202,277.1202,3699.0
2021-11-16 11:50:00,328.97,329.27,328.7,328.7,2994.0,277.0023,277.2549,276.7749,276.7749,2994.0
2021-11-16 12:00:00,328.61,328.7,328.23,328.27,2322.0,276.6992,276.7749,276.3792,276.4129,2322.0
2021-11-16 12:10:00,328.17,328.17,327.02,327.1,3625.0,276.3287,276.3287,275.3603,275.4277,3625.0
2021-11-16 12:20:00,327.05,327.09,326.73,326.87,4048.0,275.3856,275.4193,275.1161,275.234,4048.0
2021-11-16 12:30:00,326.88,327.57,326.88,327.57,4548.0,275.2424,275.8234,275.2424,275.8234,4548.0
2021-11-16 12:40:00,327.88,329.1,327.88,328.78,3170.0,276.0845,277.1118,276.0845,276.8423,3170.0
2021-11-16 12:50:00,328.5,328.9,328.38,328.44,2037.0,276.6065,276.9433,276.5055,276.556,2037.0
2021-11-16 13:00:00,328.39,328.8,328.26,328.8,1512.0,276.5139,276.8591,276.4044,276.8591,1512.0
2021-11-16 13:10:00,328.65,328.9,328.53,328.53,1729.0,276.7328,276.9433,276.6318,276.6318,1729.0
2021-11-16 13:20:00,328.64,329.47,328.63,329.06,4605.0,276.7244,277.4233,276.716,277.0781,4605.0
2021-11-16 13:30:00,328.92,329.05,328.5,328.58,3179.0,276.9602,277.0697,276.6065,276.6739,3179.0
2021-11-16 13:40:00,328.6,328.96,328.6,328.75,2537.0,276.6907,276.9939,276.6907,276.817,2537.0
2021-11-16 13:50:00,328.55,328.77,328.39,328.56,3205.0,276.6486,276.8339,276.5139,276.6571,3205.0
2021-11-16 14:00:00,328.7,328.7,328.34,328.35,2944.0,276.7749,276.7749,276.4718,276.4802,2944.0
2021-11-16 14:10:00,328.4,328.96,328.4,328.79,2867.0,276.5223,276.9939,276.5223,276.8507,2867.0
2021-11-16 14:20:00,328.63,328.75,328.25,328.48,1350.0,276.716,276.817,276.396,276.5897,1350.0
2021-11-16 14:30:00,328.71,329.06,328.51,329.01,1822.0,276.7834,277.0781,276.615,277.036,1822.0
2021-11-16 14:40:00,328.85,329.07,328.56,328.59,2309.0,276.9012,277.0865,276.6571,276.6823,2309.0
2021-11-16 14:50:00,328.52,328.6,328.29,328.38,2406.0,276.6234,276.6907,276.4297,276.5055,2406.0
2021-11-16 15:00:00,328.34,328.81,328.2,328.81,1741.0,276.4718,276.8676,276.3539,276.8676,1741.0
2021-11-16 15:10:00,328.85,328.86,328.41,328.55,1500.0,276.9012,276.9097,276.5308,276.6486,1500.0
2021-11-16 15:20:00,328.45,328.55,327.8,327.91,3123.0,276.5644,276.6486,276.0171,276.1097,3123.0
2021-11-16 15:30:00,327.95,328.31,327.68,328.21,5352.0,276.1434,276.4466,275.9161,276.3623,5352.0
2021-11-16 15:40:00,328.25,328.76,328.05,328.07,7488.0,276.396,276.8255,276.2276,276.2445,7488.0
2021-11-16 15:50:00,327.62,328.54,327.61,328.23,40745.0,275.8656,276.6402,275.8571,276.3792,40745.0
2021-11-17 09:30:00,326.57,326.57,323.65,323.76,12430.0,274.9814,274.9814,272.5227,272.6153,12430.0
2021-11-17 09:40:00,323.75,324.37,323.75,324.12,2700.0,272.6069,273.129,272.6069,272.9184,2700.0
2021-11-17 09:50:00,324.1,325.0,324.09,324.41,12845.0,272.9016,273.6594,272.8932,273.1626,12845.0
2021-11-17 10:00:00,323.97,325.57,323.63,325.05,3432.0,272.7921,274.1394,272.5059,273.7015,3432.0
2021-11-17 10:10:00,325.13,326.04,325.13,326.04,3266.0,273.7689,274.5351,273.7689,274.5351,3266.0
2021-11-17 10:20:00,325.72,325.75,325.25,325.57,4332.0,274.2657,274.291,273.8699,274.1394,4332.0
2021-11-17 10:30:00,325.39,326.36,325.39,326.06,3014.0,273.9878,274.8046,273.9878,274.552,3014.0
2021-11-17 10:40:00,326.03,326.53,325.98,326.13,2017.0,274.5267,274.9477,274.4846,274.6109,2017.0
2021-11-17 10:50:00,326.05,326.21,325.28,325.28,9841.0,274.5436,274.6783,273.8952,273.8952,9841.0
2021-11-17 11:00:00,325.49,326.06,325.08,326.0,3221.0,274.072,274.552,273.7268,274.5015,3221.0
2021-11-17 11:10:00,326.08,326.12,325.96,326.04,1145.0,274.5688,274.6025,274.4678,274.5351,1145.0
2021-11-17 11:20:00,326.17,326.95,326.14,326.77,2625.0,274.6446,275.3014,274.6193,275.1498,2625.0
2021-11-17 11:30:00,327.0,327.02,326.81,327.02,510.0,275.3435,275.3603,275.1835,275.3603,510.0
2021-11-17 11:40:00,327.13,328.25,327.13,328.05,4224.0,275.453,276.396,275.453,276.2276,4224.0
2021-11-17 11:50:00,328.1,328.13,327.27,327.33,1767.0,276.2697,276.295,275.5708,275.6214,1767.0
2021-11-17 12:00:00,327.69,327.97,327.58,327.84,900.0,275.9245,276.1603,275.8319,276.0508,900.0
2021-11-17 12:10:00,327.51,328.26,327.51,328.26,2246.0,275.7729,276.4044,275.7729,276.4044,2246.0
2021-11-17 12:20:00,328.12,328.33,327.82,327.99,2152.0,276.2866,276.4634,276.034,276.1771,2152.0
2021-11-17 12:30:00,328.35,329.15,328.3,329.01,3958.0,276.4802,277.1539,276.4381,277.036,3958.0
2021-11-17 12:40:00,329.0,329.11,328.97,329.06,1200.0,277.0276,277.1202,277.0023,277.0781,1200.0
2021-11-17 12:50:00,328.88,330.08,328.88,329.68,2297.0,276.9265,277.9369,276.9265,277.6001,2297.0
2021-11-17 13:00:00,329.86,330.28,329.83,330.0,3709.0,277.7517,278.1053,277.7264,277.8696,3709.0
2021-11-17 13:10:00,330.13,330.51,330.09,330.35,1570.0,277.979,278.299,277.9454,278.1643,1570.0
2021-11-17 13:20:00,330.38,331.13,330.37,330.9,6665.0,278.1896,278.8211,278.1811,278.6274,6665.0
2021-11-17 13:30:00,331.0,331.76,331.0,331.76,2150.0,278.7116,279.3516,278.7116,279.3516,2150.0
2021-11-17 13:40:00,331.78,332.23,331.5,331.5,2736.0,279.3684,279.7473,279.1326,279.1326,2736.0
2021-11-17 13:50:00,331.77,331.79,331.32,331.79,1674.0,279.36,279.3768,278.9811,279.3768,1674.0
2021-11-17 14:00:00,331.73,332.23,331.73,332.08,2315.0,279.3263,279.7473,279.3263,279.621,2315.0
2021-11-17 14:10:00,332.06,332.28,331.71,332.28,4765.0,279.6042,279.7894,279.3094,279.7894,4765.0
2021-11-17 14:20:00,332.32,332.44,331.95,332.44,2703.0,279.8231,279.9241,279.5115,279.9241,2703.0
2021-11-17 14:30:00,332.47,333.11,332.42,332.72,3696.0,279.9494,280.4883,279.9073,280.1599,3696.0
2021-11-17 14:40:00,332.78,333.26,332.69,333.07,2767.0,280.2104,280.6146,280.1346,280.4546,2767.0
2021-11-17 14:50:00,333.07,333.75,333.07,333.48,3533.0,280.4546,281.0272,280.4546,280.7998,3533.0
2021-11-17 15:00:00,333.48,333.74,333.34,333.64,3044.0,280.7998,281.0188,280.682,280.9346,3044.0
2021-11-17 15:10:00,333.77,334.18,333.68,334.08,6938.0,281.044,281.3893,280.9682,281.3051,6938.0
2021-11-17 15:20:00,334.21,334.57,333.89,334.57,5961.0,281.4145,281.7177,281.1451,281.7177,5961.0
2021-11-17 15:30:00,334.35,334.48,333.63,334.0,13898.0,281.5324,281.6419,280.9261,281.2377,13898.0
2021-11-17 15:40:00,333.95,334.92,333.68,334.63,12029.0,281.1956,282.0124,280.9682,281.7682,12029.0
2021-11-17 15:50:00,334.28,335.02,333.23,333.52,69453.0,281.4735,282.0966,280.5893,280.8335,69453.0
2021-11-18 09:30:00,334.4,334.4,332.5,334.37,8735.0,281.5745,281.5745,279.9747,281.5492,8735.0
2021-11-18 09:40:00,333.95,334.39,332.96,332.97,4644.0,281.1956,281.5661,280.362,280.3704,4644.0
2021-11-18 09:50:00,332.72,333.08,332.45,332.45,6276.0,280.1599,280.463,279.9326,279.9326,6276.0
2021-11-18 10:00:00,332.34,332.97,331.79,331.85,4751.0,279.8399,280.3704,279.3768,279.4273,4751.0
2021-11-18 10:10:00,331.61,332.44,331.27,332.09,5657.0,279.2252,279.9241,278.939,279.6294,5657.0
2021-11-18 10:20:00,332.26,332.65,331.56,332.11,3840.0,279.7726,280.101,279.1831,279.6463,3840.0
2021-11-18 10:30:00,332.17,332.51,331.84,332.51,4887.0,279.6968,279.9831,279.4189,279.9831,4887.0
2021-11-18 10:40:00,332.62,332.78,331.21,331.45,8496.0,280.0757,280.2104,278.8884,279.0905,8496.0
2021-11-18 10:50:00,331.61,331.74,330.82,330.82,7948.0,279.2252,279.3347,278.56,278.56,7948.0
2021-11-18 11:00:00,330.9,331.32,330.41,330.48,7004.0,278.6274,278.9811,278.2148,278.2738,7004.0
2021-11-18 11:10:00,330.61,331.75,330.33,331.75,5393.0,278.3832,279.3431,278.1474,279.3431,5393.0
2021-11-18 11:20:00,331.63,332.41,331.62,332.0,5252.0,279.2421,279.8989,279.2337,279.5536,5252.0
2021-11-18 11:30:00,332.08,332.78,331.97,332.63,4000.0,279.621,280.2104,279.5284,280.0841,4000.0
2021-11-18 11:40:00,332.64,333.92,332.54,333.6,16261.0,280.0925,281.1703,280.0083,280.9009,16261.0
2021-11-18 11:50:00,333.65,334.12,333.22,333.8,8584.0,280.943,281.3387,280.5809,281.0693,8584.0
2021-11-18 12:00:00,333.9,334.89,333.9,334.8,8662.0,281.1535,281.9871,281.1535,281.9113,8662.0
2021-11-18 12:10:00,334.71,334.84,334.38,334.68,3981.0,281.8355,281.945,281.5577,281.8103,3981.0
2021-11-18 12:20:00,334.68,334.97,334.59,334.78,2702.0,281.8103,282.0545,281.7345,281.8945,2702.0
2021-11-18 12:30:00,334.74,334.82,334.24,334.35,10903.0,281.8608,281.9282,281.4398,281.5324,10903.0
2021-11-18 12:40:00,334.46,335.44,334.46,334.65,7696.0,281.625,282.4502,281.625,281.785,7696.0
2021-11-18 12:50:00,334.43,334.89,334.31,334.89,3423.0,281.5998,281.9871,281.4987,281.9871,3423.0
2021-11-18 13:00:00,335.06,336.0,334.88,336.0,8234.0,282.1302,282.9218,281.9787,282.9218,8234.0
2021-11-18 13:10:00,335.8,335.86,335.39,335.39,3461.0,282.7533,282.8039,282.4081,282.4081,3461.0
2021-11-18 13:20:00,335.37,335.68,334.86,334.86,4286.0,282.3913,282.6523,281.9618,281.9618,4286.0
2021-11-18 13:30:00,334.69,335.98,334.57,335.91,7699.0,281.8187,282.9049,281.7177,282.846,7699.0
2021-11-18 13:40:00,335.76,335.84,335.23,335.62,2135.0,282.7197,282.787,282.2734,282.6018,2135.0
2021-11-18 13:50:00,335.77,335.89,335.25,335.44,5779.0,282.7281,282.8291,282.2902,282.4502,5779.0
2021-11-18 14:00:00,335.57,335.91,335.57,335.86,2717.0,282.5597,282.846,282.5597,282.8039,2717.0
2021-11-18 14:10:00,335.9,336.45,335.9,336.23,4598.0,282.8376,283.3007,282.8376,283.1154,4598.0
2021-11-18 14:20:00,336.18,336.7,336.18,336.54,3139.0,283.0733,283.5112,283.0733,283.3764,3139.0
2021-11-18 14:30:00,336.67,336.68,336.39,336.5,4111.0,283.4859,283.4943,283.2501,283.3428,4111.0
2021-11-18 14:40:00,336.51,336.64,336.1,336.64,3596.0,283.3512,283.4607,283.006,283.4607,3596.0
2021-11-18 14:50:00,336.64,337.33,336.64,337.33,4315.0,283.4607,284.0417,283.4607,284.0417,4315.0
2021-11-18 15:00:00,337.53,337.53,335.92,335.93,4235.0,284.2101,284.2101,282.8544,282.8628,4235.0
2021-11-18 15:10:00,336.05,336.6,336.03,336.05,4033.0,282.9639,283.427,282.947,282.9639,4033.0
2021-11-18 15:20:00,335.99,336.77,335.85,336.68,7357.0,282.9133,283.5701,282.7954,283.4943,7357.0
2021-11-18 15:30:00,336.69,337.16,335.76,335.76,9260.0,283.5028,283.8985,282.7197,282.7197,9260.0
2021-11-18 15:40:00,335.96,336.22,335.5,336.04,11015.0,282.8881,283.107,282.5007,282.9554,11015.0
2021-11-18 15:50:00,336.0,336.29,335.66,335.74,42930.0,282.9218,283.1659,282.6355,282.7028,42930.0
2021-11-19 09:30:00,337.51,337.51,334.54,335.54,31725.0,284.1932,284.1932,281.6924,282.5344,31725.0
2021-11-19 09:40:00,335.69,335.99,334.1,334.1,2723.0,282.6607,282.9133,281.3219,281.3219,2723.0
2021-11-19 09:50:00,334.08,334.8,333.92,334.8,4487.0,281.3051,281.9113,281.1703,281.9113,4487.0
2021-11-19 10:00:00,335.16,335.67,334.54,334.97,5825.0,282.2144,282.6439,281.6924,282.0545,5825.0
2021-11-19 10:10:00,335.11,335.33,333.78,334.2,3749.0,282.1723,282.3576,281.0524,281.4061,3749.0
2021-11-19 10:20:00,334.05,334.28,333.2,333.96,4242.0,281.2798,281.4735,280.5641,281.204,4242.0
2021-11-19 10:30:00,334.0,334.46,333.5,334.41,5182.0,281.2377,281.625,280.8167,281.5829,5182.0
2021-11-19 10:40:00,334.19,334.74,333.8,333.86,3090.0,281.3977,281.8608,281.0693,281.1198,3090.0
2021-11-19 10:50:00,333.81,334.8,333.81,334.49,2738.0,281.0777,281.9113,281.0777,281.6503,2738.0
2021-11-19 11:00:00,334.48,335.6,334.38,335.04,4952.0,281.6419,282.5849,281.5577,282.1134,4952.0
2021-11-19 11:10:00,335.08,336.08,335.08,335.78,9683.0,282.1471,282.9891,282.1471,282.7365,9683.0
2021-11-19 11:20:00,335.96,336.14,335.49,335.85,2312.0,282.8881,283.0396,282.4923,282.7954,2312.0
2021-11-19 11:30:00,335.57,335.84,335.42,335.63,7090.0,282.5597,282.787,282.4334,282.6102,7090.0
2021-11-19 11:40:00,335.4,335.7,334.74,335.08,5453.0,282.4165,282.6691,281.8608,282.1471,5453.0
2021-11-19 11:50:00,335.17,335.17,333.16,333.16,1388.0,282.2229,282.2229,280.5304,280.5304,1388.0
2021-11-19 12:00:00,333.16,333.85,333.16,333.85,2850.0,280.5304,281.1114,280.5304,281.1114,2850.0
2021-11-19 12:10:00,333.96,334.57,333.96,334.55,5995.0,281.204,281.7177,281.204,281.7008,5995.0
2021-11-19 12:20:00,334.72,334.94,334.4,334.78,6328.0,281.844,282.0292,281.5745,281.8945,6328.0
2021-11-19 12:30:00,334.75,334.86,334.41,334.47,3275.0,281.8692,281.9618,281.5829,281.6334,3275.0
2021-11-19 12:40:00,334.2,334.2,333.9,333.95,1427.0,281.4061,281.4061,281.1535,281.1956,1427.0
2021-11-19 12:50:00,333.8,334.1,333.74,334.09,1791.0,281.0693,281.3219,281.0188,281.3135,1791.0
2021-11-19 13:00:00,333.72,333.9,333.66,333.68,804.0,281.0019,281.1535,280.9514,280.9682,804.0
2021-11-19 13:10:00,333.82,333.86,333.5,333.69,1865.0,281.0861,281.1198,280.8167,280.9767,1865.0
2021-11-19 13:20:00,333.56,333.75,333.41,333.49,2741.0,280.8672,281.0272,280.7409,280.8083,2741.0
2021-11-19 13:30:00,332.81,332.81,332.24,332.24,2730.0,280.2357,280.2357,279.7557,279.7557,2730.0
2021-11-19 13:40:00,332.28,332.45,332.28,332.29,1269.0,279.7894,279.9326,279.7894,279.7978,1269.0
2021-11-19 13:50:00,332.27,332.52,331.96,332.52,3215.0,279.781,279.9915,279.52,279.9915,3215.0
2021-11-19 14:00:00,332.9,333.04,332.76,332.79,1727.0,280.3115,280.4293,280.1936,280.2188,1727.0
2021-11-19 14:10:00,332.8,333.43,332.8,333.19,2639.0,280.2273,280.7577,280.2273,280.5557,2639.0
2021-11-19 14:20:00,333.29,333.34,333.02,333.07,3302.0,280.6399,280.682,280.4125,280.4546,3302.0
2021-11-19 14:30:00,333.01,333.21,332.7,332.79,2994.0,280.4041,280.5725,280.1431,280.2188,2994.0
2021-11-19 14:40:00,332.87,333.11,332.87,332.94,3773.0,280.2862,280.4883,280.2862,280.3451,3773.0
2021-11-19 14:50:00,332.97,333.51,332.88,333.51,5867.0,280.3704,280.8251,280.2946,280.8251,5867.0
2021-11-19 15:00:00,333.49,333.49,332.77,332.81,4465.0,280.8083,280.8083,280.202,280.2357,4465.0
2021-11-19 15:10:00,332.71,332.98,332.63,332.98,5340.0,280.1515,280.3788,280.0841,280.3788,5340.0
2021-11-19 15:20:00,332.88,332.94,332.45,332.94,3346.0,280.2946,280.3451,279.9326,280.3451,3346.0
2021-11-19 15:30:00,333.07,333.65,332.32,332.64,9920.0,280.4546,280.943,279.8231,280.0925,9920.0
2021-11-19 15:40:00,332.39,332.59,332.0,332.49,10608.0,279.882,280.0504,279.5536,279.9662,10608.0
2021-11-19 15:50:00,332.39,332.45,331.72,331.75,45561.0,279.882,279.9326,279.3179,279.3431,45561.0
2021-11-22 09:30:00,331.74,333.02,329.24,329.5,12739.0,279.3347,280.4125,277.2296,277.4486,12739.0
2021-11-22 09:40:00,329.48,329.54,328.51,329.28,4079.0,277.4317,277.4822,276.615,277.2633,4079.0
2021-11-22 09:50:00,329.57,329.81,328.68,329.0,2886.0,277.5075,277.7096,276.7581,277.0276,2886.0
2021-11-22 10:00:00,329.38,331.03,329.37,330.32,3501.0,277.3475,278.7369,277.3391,278.139,3501.0
2021-11-22 10:10:00,330.06,331.92,330.06,331.48,3834.0,277.9201,279.4863,277.9201,279.1158,3834.0
2021-11-22 10:20:00,331.18,331.81,330.66,331.55,2402.0,278.8632,279.3937,278.4253,279.1747,2402.0
2021-11-22 10:30:00,331.55,332.11,331.45,331.92,9227.0,279.1747,279.6463,279.0905,279.4863,9227.0
2021-11-22 10:40:00,331.54,332.06,331.42,331.44,1842.0,279.1663,279.6042,279.0653,279.0821,1842.0
2021-11-22 10:50:00,332.11,332.97,331.73,332.73,2141.0,279.6463,280.3704,279.3263,280.1683,2141.0
2021-11-22 11:00:00,332.57,333.64,332.19,332.19,2600.0,280.0336,280.9346,279.7136,279.7136,2600.0
2021-11-22 11:10:00,332.3,332.66,331.79,332.66,1845.0,279.8062,280.1094,279.3768,280.1094,1845.0
2021-11-22 11:20:00,332.54,332.54,331.0,331.82,4305.0,280.0083,280.0083,278.7116,279.4021,4305.0
2021-11-22 11:30:00,332.14,332.7,331.81,331.81,2005.0,279.6715,280.1431,279.3937,279.3937,2005.0
2021-11-22 11:40:00,331.81,331.82,330.14,330.86,7144.0,279.3937,279.4021,277.9875,278.5937,7144.0
2021-11-22 11:50:00,330.66,331.4,330.37,330.69,3204.0,278.4253,279.0484,278.1811,278.4506,3204.0
2021-11-22 12:00:00,330.91,331.35,330.91,331.35,1018.0,278.6358,279.0063,278.6358,279.0063,1018.0
2021-11-22 12:10:00,331.58,331.79,331.38,331.38,2674.0,279.2,279.3768,279.0316,279.0316,2674.0
2021-11-22 12:20:00,331.59,331.63,331.26,331.55,2517.0,279.2084,279.2421,278.9305,279.1747,2517.0
2021-11-22 12:30:00,331.69,331.69,331.14,331.66,1269.0,279.2926,279.2926,278.8295,279.2673,1269.0
2021-11-22 12:40:00,331.78,332.18,331.62,332.16,1500.0,279.3684,279.7052,279.2337,279.6884,1500.0
2021-11-22 12:50:00,332.21,332.39,331.85,331.85,979.0,279.7305,279.882,279.4273,279.4273,979.0
2021-11-22 13:00:00,332.15,332.35,332.02,332.02,3300.0,279.6799,279.8483,279.5705,279.5705,3300.0
2021-11-22 13:10:00,331.92,331.92,331.17,331.17,1703.0,279.4863,279.4863,278.8548,278.8548,1703.0
2021-11-22 13:20:00,331.21,331.21,331.0,331.06,1200.0,278.8884,278.8884,278.7116,278.7621,1200.0
2021-11-22 13:30:00,331.17,331.53,331.15,331.42,1600.0,278.8548,279.1579,278.8379,279.0653,1600.0
2021-11-22 13:40:00,331.08,331.44,331.08,331.24,1133.0,278.779,279.0821,278.779,278.9137,1133.0
2021-11-22 13:50:00,331.41,331.84,331.4,331.63,2819.0,279.0568,279.4189,279.0484,279.2421,2819.0
2021-11-22 14:00:00,331.68,331.81,331.48,331.49,1879.0,279.2842,279.3937,279.1158,279.1242,1879.0
2021-11-22 14:10:00,331.74,331.74,331.3,331.31,1661.0,279.3347,279.3347,278.9642,278.9726,1661.0
2021-11-22 14:20:00,331.43,331.92,331.43,331.86,1255.0,279.0737,279.4863,279.0737,279.4358,1255.0
2021-11-22 14:30:00,331.99,332.7,331.91,332.7,2527.0,279.5452,280.1431,279.4779,280.1431,2527.0
2021-11-22 14:40:00,332.65,332.65,332.25,332.41,2124.0,280.101,280.101,279.7641,279.8989,2124.0
2021-11-22 14:50:00,332.53,332.58,332.13,332.19,2521.0,279.9999,280.042,279.6631,279.7136,2521.0
2021-11-22 15:00:00,332.08,332.47,332.08,332.08,2511.0,279.621,279.9494,279.621,279.621,2511.0
2021-11-22 15:10:00,332.15,332.29,331.33,331.33,2241.0,279.6799,279.7978,278.9895,278.9895,2241.0
2021-11-22 15:20:00,331.69,331.83,331.43,331.44,1371.0,279.2926,279.4105,279.0737,279.0821,1371.0
2021-11-22 15:30:00,331.37,331.62,331.12,331.32,4014.0,279.0232,279.2337,278.8127,278.9811,4014.0
2021-11-22 15:40:00,331.08,331.08,330.13,330.48,7387.0,278.779,278.779,277.979,278.2738,7387.0
2021-11-22 15:50:00,330.06,330.16,329.09,329.21,27505.0,277.9201,278.0043,277.1033,277.2044,27505.0
2021-11-23 09:30:00,329.41,329.41,327.76,328.13,3723.0,277.3728,277.3728,275.9834,276.295,3723.0
2021-11-23 09:40:00,328.48,329.32,328.0,329.32,2247.0,276.5897,277.297,276.1855,277.297,2247.0
2021-11-23 09:50:00,329.31,330.62,329.31,330.61,1284.0,277.2886,278.3916,277.2886,278.3832,1284.0
2021-11-23 10:00:00,330.61,331.59,329.73,331.07,2840.0,278.3832,279.2084,277.6422,278.7706,2840.0
2021-11-23 10:10:00,331.44,331.44,329.22,329.22,1400.0,279.0821,279.0821,277.2128,277.2128,1400.0
2021-11-23 10:20:00,329.19,329.21,328.01,328.11,1805.0,277.1875,277.2044,276.1939,276.2781,1805.0
2021-11-23 10:30:00,327.99,329.25,327.99,328.96,1500.0,276.1771,277.2381,276.1771,276.9939,1500.0
2021-11-23 10:40:00,329.04,330.12,329.04,329.75,1508.0,277.0612,277.9706,277.0612,277.6591,1508.0
2021-11-23 10:50:00,329.97,330.04,329.12,329.17,1515.0,277.8443,277.9033,277.1286,277.1707,1515.0
2021-11-23 11:00:00,329.44,329.48,328.99,329.04,2233.0,277.398,277.4317,277.0191,277.0612,2233.0
2021-11-23 11:10:00,329.0,329.78,328.9,329.27,2063.0,277.0276,277.6843,276.9433,277.2549,2063.0
2021-11-23 11:20:00,329.23,329.73,329.15,329.53,1201.0,277.2212,277.6422,277.1539,277.4738,1201.0
2021-11-23 11:30:00,329.41,329.6,329.39,329.57,1867.0,277.3728,277.5328,277.3559,277.5075,1867.0
2021-11-23 11:40:00,329.69,330.18,329.44,330.11,1900.0,277.6086,278.0211,277.398,277.9622,1900.0
2021-11-23 11:50:00,330.2,330.74,330.2,330.27,1330.0,278.038,278.4927,278.038,278.0969,1330.0
2021-11-23 12:00:00,330.32,330.75,330.11,330.75,1204.0,278.139,278.5011,277.9622,278.5011,1204.0
2021-11-23 12:10:00,330.9,331.37,330.77,331.35,1148.0,278.6274,279.0232,278.5179,279.0063,1148.0
2021-11-23 12:20:00,331.21,331.49,330.92,331.27,1611.0,278.8884,279.1242,278.6442,278.939,1611.0
2021-11-23 12:30:00,331.24,331.24,330.31,330.74,2944.0,278.9137,278.9137,278.1306,278.4927,2944.0
2021-11-23 12:40:00,330.62,330.68,330.06,330.16,1115.0,278.3916,278.4422,277.9201,278.0043,1115.0
2021-11-23 12:50:00,330.03,330.03,329.68,329.68,681.0,277.8948,277.8948,277.6001,277.6001,681.0
2021-11-23 13:00:00,329.51,329.77,329.11,329.42,3310.0,277.457,277.6759,277.1202,277.3812,3310.0
2021-11-23 13:10:00,329.32,330.01,329.32,330.0,1900.0,277.297,277.878,277.297,277.8696,1900.0
2021-11-23 13:20:00,330.12,330.12,329.3,329.32,1800.0,277.9706,277.9706,277.2802,277.297,1800.0
2021-11-23 13:30:00,329.25,329.44,329.1,329.34,2301.0,277.2381,277.398,277.1118,277.3138,2301.0
2021-11-23 13:40:00,329.41,329.65,329.39,329.39,1543.0,277.3728,277.5749,277.3559,277.3559,1543.0
2021-11-23 13:50:00,329.55,330.26,329.55,330.19,1402.0,277.4907,278.0885,277.4907,278.0296,1402.0
2021-11-23 14:00:00,330.33,330.35,330.12,330.35,909.0,278.1474,278.1643,277.9706,278.1643,909.0
2021-11-23 14:10:00,330.39,330.83,330.04,330.1,2500.0,278.198,278.5685,277.9033,277.9538,2500.0
2021-11-23 14:20:00,329.57,330.54,329.57,330.47,1600.0,277.5075,278.3243,277.5075,278.2653,1600.0
2021-11-23 14:30:00,330.62,330.62,330.01,330.04,2974.0,278.3916,278.3916,277.878,277.9033,2974.0
2021-11-23 14:40:00,330.19,330.78,330.19,330.78,1864.0,278.0296,278.5264,278.0296,278.5264,1864.0
2021-11-23 14:50:00,330.78,331.24,330.34,330.99,3275.0,278.5264,278.9137,278.1559,278.7032,3275.0
2021-11-23 15:00:00,330.78,331.36,330.24,331.36,2631.0,278.5264,279.0147,278.0717,279.0147,2631.0
2021-11-23 15:10:00,331.36,331.49,330.59,330.86,4971.0,279.0147,279.1242,278.3664,278.5937,4971.0
2021-11-23 15:20:00,330.57,331.23,330.57,330.66,3067.0,278.3495,278.9053,278.3495,278.4253,3067.0
2021-11-23 15:30:00,330.55,332.04,330.52,331.19,10281.0,278.3327,279.5873,278.3074,278.8716,10281.0
2021-11-23 15:40:00,331.34,331.52,330.73,330.94,6785.0,278.9979,279.1495,278.4843,278.6611,6785.0
2021-11-23 15:50:00,331.05,331.41,330.35,330.38,27755.0,278.7537,279.0568,278.1643,278.1896,27755.0
2021-11-24 09:30:00,330.7,331.55,330.1,331.55,5059.0,278.459,279.1747,277.9538,279.1747,5059.0
2021-11-24 09:40:00,330.82,331.43,330.57,330.81,2140.0,278.56,279.0737,278.3495,278.5516,2140.0
2021-11-24 09:50:00,330.44,330.84,329.88,330.61,2964.0,278.2401,278.5769,277.7685,278.3832,2964.0
2021-11-24 10:00:00,330.83,332.66,330.83,332.66,2630.0,278.5685,280.1094,278.5685,280.1094,2630.0
2021-11-24 10:10:00,332.38,332.6,331.73,331.73,2643.0,279.8736,280.0589,279.3263,279.3263,2643.0
2021-11-24 10:20:00,331.74,332.51,331.74,332.46,3340.0,279.3347,279.9831,279.3347,279.941,3340.0
2021-11-24 10:30:00,332.3,332.83,332.17,332.49,3287.0,279.8062,280.2525,279.6968,279.9662,3287.0
2021-11-24 10:40:00,332.51,332.56,332.33,332.47,3627.0,279.9831,280.0252,279.8315,279.9494,3627.0
2021-11-24 10:50:00,332.21,332.42,332.1,332.38,1853.0,279.7305,279.9073,279.6378,279.8736,1853.0
2021-11-24 11:00:00,332.04,332.26,331.73,331.74,1300.0,279.5873,279.7726,279.3263,279.3347,1300.0
2021-11-24 11:10:00,331.85,332.4,331.85,332.12,1300.0,279.4273,279.8904,279.4273,279.6547,1300.0
2021-11-24 11:20:00,332.0,332.83,332.0,332.36,1904.0,279.5536,280.2525,279.5536,279.8568,1904.0
2021-11-24 11:30:00,332.42,332.49,332.0,332.06,2684.0,279.9073,279.9662,279.5536,279.6042,2684.0
2021-11-24 11:40:00,332.1,332.74,332.1,332.67,1546.0,279.6378,280.1767,279.6378,280.1178,1546.0
2021-11-24 11:50:00,332.51,332.57,332.33,332.33,1100.0,279.9831,280.0336,279.8315,279.8315,1100.0
2021-11-24 12:00:00,331.9,332.26,331.85,332.26,600.0,279.4694,279.7726,279.4273,279.7726,600.0
2021-11-24 12:10:00,333.0,333.0,332.98,332.98,300.0,280.3957,280.3957,280.3788,280.3788,300.0
2021-11-24 12:20:00,333.04,333.35,332.86,333.35,800.0,280.4293,280.6904,280.2778,280.6904,800.0
2021-11-24 12:30:00,333.63,333.98,333.5,333.98,800.0,280.9261,281.2209,280.8167,281.2209,800.0
2021-11-24 12:40:00,333.95,334.3,333.62,334.3,1200.0,281.1956,281.4903,280.9177,281.4903,1200.0
2021-11-24 12:50:00,334.54,335.45,334.48,335.45,1005.0,281.6924,282.4586,281.6419,282.4586,1005.0
2021-11-24 13:00:00,335.45,335.91,335.24,335.53,4757.0,282.4586,282.846,282.2818,282.526,4757.0
2021-11-24 13:10:00,335.14,335.14,334.91,334.92,300.0,282.1976,282.1976,282.0039,282.0124,300.0
2021-11-24 13:20:00,334.84,335.12,334.82,334.82,1196.0,281.945,282.1808,281.9282,281.9282,1196.0
2021-11-24 13:30:00,334.92,335.03,334.62,334.78,1303.0,282.0124,282.105,281.7598,281.8945,1303.0
2021-11-24 13:40:00,334.75,334.76,334.53,334.76,899.0,281.8692,281.8776,281.684,281.8776,899.0
2021-11-24 13:50:00,334.52,334.8,334.25,334.77,1753.0,281.6756,281.9113,281.4482,281.8861,1753.0
2021-11-24 14:00:00,334.86,335.0,333.83,333.9,1652.0,281.9618,282.0797,281.0946,281.1535,1652.0
2021-11-24 14:10:00,333.44,334.39,333.44,334.35,1409.0,280.7662,281.5661,280.7662,281.5324,1409.0
2021-11-24 14:20:00,334.52,334.68,334.36,334.36,1457.0,281.6756,281.8103,281.5408,281.5408,1457.0
2021-11-24 14:30:00,334.25,334.52,334.25,334.46,825.0,281.4482,281.6756,281.4482,281.625,825.0
2021-11-24 14:40:00,334.35,334.74,334.35,334.56,1312.0,281.5324,281.8608,281.5324,281.7092,1312.0
2021-11-24 14:50:00,334.61,334.81,334.33,334.33,850.0,281.7513,281.9197,281.5156,281.5156,850.0
2021-11-24 15:00:00,334.34,334.59,334.34,334.59,1206.0,281.524,281.7345,281.524,281.7345,1206.0
2021-11-24 15:10:00,334.44,334.45,334.21,334.21,800.0,281.6082,281.6166,281.4145,281.4145,800.0
2021-11-24 15:20:00,334.52,335.09,334.52,335.09,1148.0,281.6756,282.1555,281.6756,282.1555,1148.0
2021-11-24 15:30:00,335.43,335.43,334.89,335.26,2000.0,282.4418,282.4418,281.9871,282.2987,2000.0
2021-11-24 15:40:00,335.08,335.27,334.63,335.03,3519.0,282.1471,282.3071,281.7682,282.105,3519.0
2021-11-24 15:50:00,335.27,335.55,334.89,335.15,19528.0,282.3071,282.5428,281.9871,282.206,19528.0
2021-11-26 09:30:00,332.25,333.12,330.31,331.91,9209.0,279.7641,280.4967,278.1306,279.4779,9209.0
2021-11-26 09:40:00,331.78,333.58,331.41,332.45,21734.0,279.3684,280.884,279.0568,279.9326,21734.0
2021-11-26 09:50:00,332.78,333.52,332.05,333.51,3734.0,280.2104,280.8335,279.5957,280.8251,3734.0
2021-11-26 10:00:00,333.08,333.79,331.63,331.63,5548.0,280.463,281.0609,279.2421,279.2421,5548.0
2021-11-26 10:10:00,331.34,333.14,330.67,333.14,5562.0,278.9979,280.5136,278.4337,280.5136,5562.0
2021-11-26 10:20:00,333.27,333.71,332.92,333.71,2117.0,280.623,280.9935,280.3283,280.9935,2117.0
2021-11-26 10:30:00,334.27,334.69,333.72,334.12,4888.0,281.465,281.8187,281.0019,281.3387,4888.0
2021-11-26 10:40:00,334.43,335.38,334.05,334.05,62400.0,281.5998,282.3997,281.2798,281.2798,62400.0
2021-11-26 10:50:00,334.52,334.73,333.18,333.4,4400.0,281.6756,281.8524,280.5472,280.7325,4400.0
2021-11-26 11:00:00,333.17,333.39,331.63,332.52,2000.0,280.5388,280.7241,279.2421,279.9915,2000.0
2021-11-26 11:10:00,332.27,332.27,329.34,329.34,3702.0,279.781,279.781,277.3138,277.3138,3702.0
2021-11-26 11:20:00,330.19,330.58,329.48,330.27,3126.0,278.0296,278.358,277.4317,278.0969,3126.0
2021-11-26 11:30:00,330.52,330.52,329.43,329.67,3806.0,278.3074,278.3074,277.3896,277.5917,3806.0
2021-11-26 11:40:00,329.78,329.9,329.38,329.7,2413.0,277.6843,277.7854,277.3475,277.617,2413.0
2021-11-26 11:50:00,328.81,329.11,328.0,328.43,2976.0,276.8676,277.1202,276.1855,276.5476,2976.0
2021-11-26 12:00:00,328.49,330.87,328.49,330.87,4707.0,276.5981,278.6021,276.5981,278.6021,4707.0
2021-11-26 12:10:00,330.85,330.85,329.58,329.74,2968.0,278.5853,278.5853,277.5159,277.6507,2968.0
2021-11-26 12:20:00,329.43,330.89,329.43,330.37,4611.0,277.3896,278.619,277.3896,278.1811,4611.0
2021-11-26 12:30:00,330.38,331.02,330.13,330.13,4578.0,278.1896,278.7284,277.979,277.979,4578.0
2021-11-26 12:40:00,329.98,330.14,328.41,328.42,7497.0,277.8527,277.9875,276.5308,276.5392,7497.0
2021-11-26 12:50:00,328.12,328.38,327.05,327.25,27409.0,276.2866,276.5055,275.3856,275.554,27409.0
2021-11-29 09:30:00,330.62,330.62,327.0,328.71,7691.0,278.3916,278.3916,275.3435,276.7834,7691.0
2021-11-29 09:40:00,328.61,331.0,328.61,330.84,4231.0,276.6992,278.7116,276.6992,278.5769,4231.0
2021-11-29 09:50:00,331.15,331.15,330.16,330.97,2520.0,278.8379,278.8379,278.0043,278.6863,2520.0
2021-11-29 10:00:00,330.77,332.19,330.73,332.19,3138.0,278.5179,279.7136,278.4843,279.7136,3138.0
2021-11-29 10:10:00,331.82,331.83,331.11,331.48,2220.0,279.4021,279.4105,278.8042,279.1158,2220.0
2021-11-29 10:20:00,331.4,332.12,331.12,332.12,3004.0,279.0484,279.6547,278.8127,279.6547,3004.0
2021-11-29 10:30:00,331.94,332.02,331.28,331.29,1201.0,279.5031,279.5705,278.9474,278.9558,1201.0
2021-11-29 10:40:00,331.08,331.08,329.85,330.26,1601.0,278.779,278.779,277.7433,278.0885,1601.0
2021-11-29 10:50:00,330.34,330.63,330.12,330.38,1862.0,278.1559,278.4001,277.9706,278.1896,1862.0
2021-11-29 11:00:00,330.4,331.02,330.32,330.88,1700.0,278.2064,278.7284,278.139,278.6106,1700.0
2021-11-29 11:10:00,330.76,331.3,330.76,330.98,3431.0,278.5095,278.9642,278.5095,278.6948,3431.0
2021-11-29 11:20:00,331.1,331.68,331.01,331.68,2805.0,278.7958,279.2842,278.72,279.2842,2805.0
2021-11-29 11:30:00,331.71,332.43,331.69,332.38,4194.0,279.3094,279.9157,279.2926,279.8736,4194.0
2021-11-29 11:40:00,332.38,333.07,332.38,332.88,3266.0,279.8736,280.4546,279.8736,280.2946,3266.0
2021-11-29 11:50:00,332.62,332.8,332.51,332.52,2584.0,280.0757,280.2273,279.9831,279.9915,2584.0
2021-11-29 12:00:00,332.56,332.86,332.5,332.66,13122.0,280.0252,280.2778,279.9747,280.1094,13122.0
2021-11-29 12:10:00,332.82,333.12,332.72,333.12,2000.0,280.2441,280.4967,280.1599,280.4967,2000.0
2021-11-29 12:20:00,333.12,333.7,333.11,333.31,1983.0,280.4967,280.9851,280.4883,280.6567,1983.0
2021-11-29 12:30:00,333.35,333.52,333.24,333.52,2101.0,280.6904,280.8335,280.5978,280.8335,2101.0
2021-11-29 12:40:00,333.7,333.81,333.43,333.62,2489.0,280.9851,281.0777,280.7577,280.9177,2489.0
2021-11-29 12:50:00,333.66,334.37,333.66,334.33,1901.0,280.9514,281.5492,280.9514,281.5156,1901.0
2021-11-29 13:00:00,334.47,334.96,334.47,334.75,2898.0,281.6334,282.046,281.6334,281.8692,2898.0
2021-11-29 13:10:00,334.6,334.7,334.08,334.36,2015.0,281.7429,281.8271,281.3051,281.5408,2015.0
2021-11-29 13:20:00,334.33,334.33,333.82,333.96,1324.0,281.5156,281.5156,281.0861,281.204,1324.0
2021-11-29 13:30:00,333.98,334.4,333.69,333.76,1700.0,281.2209,281.5745,280.9767,281.0356,1700.0
2021-11-29 13:40:00,333.79,334.35,333.67,334.35,800.0,281.0609,281.5324,280.9598,281.5324,800.0
2021-11-29 13:50:00,334.21,334.87,334.14,334.87,1009.0,281.4145,281.9703,281.3556,281.9703,1009.0
2021-11-29 14:00:00,334.5,334.57,333.14,333.14,1828.0,281.6587,281.7177,280.5136,280.5136,1828.0
2021-11-29 14:10:00,333.13,333.76,333.13,333.58,2251.0,280.5051,281.0356,280.5051,280.884,2251.0
2021-11-29 14:20:00,333.76,333.76,333.45,333.63,1418.0,281.0356,281.0356,280.7746,280.9261,1418.0
2021-11-29 14:30:00,333.5,333.99,333.07,333.07,2840.0,280.8167,281.2293,280.4546,280.4546,2840.0
2021-11-29 14:40:00,333.19,333.49,333.06,333.16,2057.0,280.5557,280.8083,280.4462,280.5304,2057.0
2021-11-29 14:50:00,333.18,333.44,333.16,333.33,3074.0,280.5472,280.7662,280.5304,280.6735,3074.0
2021-11-29 15:00:00,333.42,333.94,333.35,333.6,2834.0,280.7493,281.1872,280.6904,280.9009,2834.0
2021-11-29 15:10:00,333.46,333.59,332.88,333.17,3730.0,280.783,280.8925,280.2946,280.5388,3730.0
2021-11-29 15:20:00,333.19,333.63,333.11,333.32,2972.0,280.5557,280.9261,280.4883,280.6651,2972.0
2021-11-29 15:30:00,333.4,333.51,332.6,333.38,8069.0,280.7325,280.8251,280.0589,280.7156,8069.0
2021-11-29 15:40:00,333.32,333.33,332.19,332.78,8552.0,280.6651,280.6735,279.7136,280.2104,8552.0
2021-11-29 15:50:00,332.63,332.72,331.88,331.88,39133.0,280.0841,280.1599,279.4526,279.4526,39133.0
2021-11-30 09:30:00,330.27,330.27,328.13,328.33,8119.0,278.0969,278.0969,276.295,276.4634,8119.0
2021-11-30 09:40:00,327.93,331.61,327.92,331.2,2712.0,276.1266,279.2252,276.1182,278.88,2712.0
2021-11-30 09:50:00,330.25,333.03,330.0,332.29,3330.0,278.0801,280.4209,277.8696,279.7978,3330.0
2021-11-30 10:00:00,331.65,332.61,331.39,332.25,3750.0,279.2589,280.0673,279.04,279.7641,3750.0
2021-11-30 10:10:00,332.25,332.39,331.53,331.63,10347.0,279.7641,279.882,279.1579,279.2421,10347.0
2021-11-30 10:20:00,331.99,331.99,330.39,331.36,3637.0,279.5452,279.5452,278.198,279.0147,3637.0
2021-11-30 10:30:00,331.54,331.97,331.09,331.45,6392.0,279.1663,279.5284,278.7874,279.0905,6392.0
2021-11-30 10:40:00,331.4,331.4,330.82,331.2,1900.0,279.0484,279.0484,278.56,278.88,1900.0
2021-11-30 10:50:00,330.89,331.0,328.88,329.9,5671.0,278.619,278.7116,276.9265,277.7854,5671.0
2021-11-30 11:00:00,329.64,330.58,329.22,330.39,4901.0,277.5664,278.358,277.2128,278.198,4901.0
2021-11-30 11:10:00,330.97,332.13,330.46,331.63,3937.0,278.6863,279.6631,278.2569,279.2421,3937.0
2021-11-30 11:20:00,332.0,332.46,331.54,332.46,4005.0,279.5536,279.941,279.1663,279.941,4005.0
2021-11-30 11:30:00,332.22,332.62,331.68,332.21,7796.0,279.7389,280.0757,279.2842,279.7305,7796.0
2021-11-30 11:40:00,332.37,332.91,331.76,331.83,5245.0,279.8652,280.3199,279.3516,279.4105,5245.0
2021-11-30 11:50:00,332.12,332.12,331.09,331.72,5485.0,279.6547,279.6547,278.7874,279.3179,5485.0
2021-11-30 12:00:00,331.54,332.27,331.17,331.67,3500.0,279.1663,279.781,278.8548,279.2758,3500.0
2021-11-30 12:10:00,331.64,332.65,331.37,331.94,5209.0,279.2505,280.101,279.0232,279.5031,5209.0
2021-11-30 12:20:00,331.73,332.78,331.64,332.29,35642.0,279.3263,280.2104,279.2505,279.7978,35642.0
2021-11-30 12:30:00,332.5,332.8,332.11,332.68,2339.0,279.9747,280.2273,279.6463,280.1262,2339.0
2021-11-30 12:40:00,332.92,333.07,332.47,332.79,2901.0,280.3283,280.4546,279.9494,280.2188,2901.0
2021-11-30 12:50:00,332.92,333.11,332.21,332.21,4059.0,280.3283,280.4883,279.7305,279.7305,4059.0
2021-11-30 13:00:00,332.3,332.61,331.45,331.46,2510.0,279.8062,280.0673,279.0905,279.0989,2510.0
2021-11-30 13:10:00,331.53,331.73,331.19,331.4,4200.0,279.1579,279.3263,278.8716,279.0484,4200.0
2021-11-30 13:20:00,331.61,331.68,331.33,331.58,3006.0,279.2252,279.2842,278.9895,279.2,3006.0
2021-11-30 13:30:00,331.44,332.08,331.44,331.67,3326.0,279.0821,279.621,279.0821,279.2758,3326.0
2021-11-30 13:40:00,331.81,332.27,331.8,332.13,4635.0,279.3937,279.781,279.3852,279.6631,4635.0
2021-11-30 13:50:00,331.99,332.31,331.99,332.31,3708.0,279.5452,279.8147,279.5452,279.8147,3708.0
2021-11-30 14:00:00,332.3,332.65,332.27,332.65,3519.0,279.8062,280.101,279.781,280.101,3519.0
2021-11-30 14:10:00,332.79,333.31,332.51,332.62,7019.0,280.2188,280.6567,279.9831,280.0757,7019.0
2021-11-30 14:20:00,332.45,332.49,331.75,332.15,8355.0,279.9326,279.9662,279.3431,279.6799,8355.0
2021-11-30 14:30:00,332.15,332.2,331.76,331.82,5716.0,279.6799,279.722,279.3516,279.4021,5716.0
2021-11-30 14:40:00,331.97,332.02,331.33,331.34,3601.0,279.5284,279.5705,278.9895,278.9979,3601.0
2021-11-30 14:50:00,331.43,331.43,330.25,330.25,3347.0,279.0737,279.0737,278.0801,278.0801,3347.0
2021-11-30 15:00:00,330.58,330.73,329.56,329.62,10383.0,278.358,278.4843,277.4991,277.5496,10383.0
2021-11-30 15:10:00,329.58,330.33,329.58,330.24,5717.0,277.5159,278.1474,277.5159,278.0717,5717.0
2021-11-30 15:20:00,330.32,330.85,329.63,329.8,9729.0,278.139,278.5853,277.558,277.7012,9729.0
2021-11-30 15:30:00,329.87,330.17,328.25,329.08,11479.0,277.7601,278.0127,276.396,277.0949,11479.0
2021-11-30 15:40:00,328.84,329.35,327.95,328.08,14981.0,276.8928,277.3223,276.1434,276.2529,14981.0
2021-11-30 15:50:00,327.93,327.94,325.98,327.15,87656.0,276.1266,276.135,274.4846,275.4698,87656.0
2021-12-01 09:30:00,329.68,329.84,326.51,328.19,14044.0,277.6001,277.7349,274.9309,276.3455,14044.0
2021-12-01 09:40:00,328.68,330.54,327.82,329.85,4446.0,276.7581,278.3243,276.034,277.7433,4446.0
2021-12-01 09:50:00,330.19,330.19,327.72,328.03,6224.0,278.0296,278.0296,275.9498,276.2108,6224.0
2021-12-01 10:00:00,328.52,329.41,327.26,329.39,20295.0,276.6234,277.3728,275.5624,277.3559,20295.0
2021-12-01 10:10:00,329.46,330.64,329.12,330.46,6275.0,277.4149,278.4085,277.1286,278.2569,6275.0
2021-12-01 10:20:00,330.33,330.69,329.81,330.46,3323.0,278.1474,278.4506,277.7096,278.2569,3323.0
2021-12-01 10:30:00,331.0,332.55,330.37,332.48,6269.0,278.7116,280.0168,278.1811,279.9578,6269.0
2021-12-01 10:40:00,332.63,333.08,332.41,332.45,3073.0,280.0841,280.463,279.8989,279.9326,3073.0
2021-12-01 10:50:00,332.59,334.19,332.59,333.58,3513.0,280.0504,281.3977,280.0504,280.884,3513.0
2021-12-01 11:00:00,333.76,334.39,333.05,333.67,2321.0,281.0356,281.5661,280.4378,280.9598,2321.0
2021-12-01 11:10:00,333.69,334.43,333.69,334.21,3100.0,280.9767,281.5998,280.9767,281.4145,3100.0
2021-12-01 11:20:00,334.23,335.18,334.15,334.73,2392.0,281.4314,282.2313,281.364,281.8524,2392.0
2021-12-01 11:30:00,334.33,335.8,334.33,335.8,4081.0,281.5156,282.7533,281.5156,282.7533,4081.0
2021-12-01 11:40:00,335.56,335.86,334.91,335.66,4839.0,282.5513,282.8039,282.0039,282.6355,4839.0
2021-12-01 11:50:00,335.88,336.0,335.06,335.06,6397.0,282.8207,282.9218,282.1302,282.1302,6397.0
2021-12-01 12:00:00,335.49,336.44,335.39,336.42,3715.0,282.4923,283.2922,282.4081,283.2754,3715.0
2021-12-01 12:10:00,336.11,336.59,335.63,336.59,3836.0,283.0144,283.4186,282.6102,283.4186,3836.0
2021-12-01 12:20:00,336.66,336.67,336.05,336.22,4616.0,283.4775,283.4859,282.9639,283.107,4616.0
2021-12-01 12:30:00,336.04,336.41,334.95,335.5,5988.0,282.9554,283.267,282.0376,282.5007,5988.0
2021-12-01 12:40:00,335.23,336.09,335.23,336.09,5005.0,282.2734,282.9975,282.2734,282.9975,5005.0
2021-12-01 12:50:00,335.54,335.76,334.44,334.45,3770.0,282.5344,282.7197,281.6082,281.6166,3770.0
2021-12-01 13:00:00,334.67,334.92,332.7,333.06,4391.0,281.8019,282.0124,280.1431,280.4462,4391.0
2021-12-01 13:10:00,332.92,332.97,331.98,332.02,3570.0,280.3283,280.3704,279.5368,279.5705,3570.0
2021-12-01 13:20:00,332.39,333.69,332.37,333.59,1776.0,279.882,280.9767,279.8652,280.8925,1776.0
2021-12-01 13:30:00,333.51,333.51,333.08,333.25,3971.0,280.8251,280.8251,280.463,280.6062,3971.0
2021-12-01 13:40:00,332.41,332.82,331.86,331.86,5028.0,279.8989,280.2441,279.4358,279.4358,5028.0
2021-12-01 13:50:00,332.06,332.85,332.06,332.71,1800.0,279.6042,280.2694,279.6042,280.1515,1800.0
2021-12-01 14:00:00,332.05,332.42,330.81,330.81,1300.0,279.5957,279.9073,278.5516,278.5516,1300.0
2021-12-01 14:10:00,330.84,331.87,330.64,331.13,3319.0,278.5769,279.4442,278.4085,278.8211,3319.0
2021-12-01 14:20:00,330.78,332.52,330.71,332.23,2624.0,278.5264,279.9915,278.4674,279.7473,2624.0
2021-12-01 14:30:00,332.47,332.74,331.32,331.64,3995.0,279.9494,280.1767,278.9811,279.2505,3995.0
2021-12-01 14:40:00,331.29,331.51,330.61,331.16,3447.0,278.9558,279.141,278.3832,278.8463,3447.0
2021-12-01 14:50:00,331.12,331.3,330.23,331.27,2600.0,278.8127,278.9642,278.0632,278.939,2600.0
2021-12-01 15:00:00,331.11,331.32,330.54,330.54,3042.0,278.8042,278.9811,278.3243,278.3243,3042.0
2021-12-01 15:10:00,330.51,330.85,329.9,330.14,6475.0,278.299,278.5853,277.7854,277.9875,6475.0
2021-12-01 15:20:00,329.95,330.27,329.12,329.69,3730.0,277.8275,278.0969,277.1286,277.6086,3730.0
2021-12-01 15:30:00,329.56,329.79,328.42,329.75,10347.0,277.4991,277.6928,276.5392,277.6591,10347.0
2021-12-01 15:40:00,329.98,330.25,328.41,328.41,15127.0,277.8527,278.0801,276.5308,276.5308,15127.0
2021-12-01 15:50:00,328.3,328.32,325.41,325.65,47027.0,276.4381,276.455,274.0047,274.2068,47027.0
2021-12-02 09:30:00,328.89,333.24,328.01,332.38,10343.0,276.9349,280.5978,276.1939,279.8736,10343.0
2021-12-02 09:40:00,332.18,332.91,329.9,329.94,6495.0,279.7052,280.3199,277.7854,277.8191,6495.0
2021-12-02 09:50:00,330.59,333.6,330.58,333.6,14821.0,278.3664,280.9009,278.358,280.9009,14821.0
2021-12-02 10:00:00,333.98,334.12,332.02,332.69,6182.0,281.2209,281.3387,279.5705,280.1346,6182.0
2021-12-02 10:10:00,332.5,332.5,331.16,331.38,4179.0,279.9747,279.9747,278.8463,279.0316,4179.0
2021-12-02 10:20:00,331.6,332.03,331.37,331.82,2300.0,279.2168,279.5789,279.0232,279.4021,2300.0
2021-12-02 10:30:00,332.25,333.59,332.25,332.75,6500.0,279.7641,280.8925,279.7641,280.1852,6500.0
2021-12-02 10:40:00,333.04,333.54,332.43,332.86,2600.0,280.4293,280.8504,279.9157,280.2778,2600.0
2021-12-02 10:50:00,333.52,335.04,333.13,335.04,3016.0,280.8335,282.1134,280.5051,282.1134,3016.0
2021-12-02 11:00:00,334.61,334.73,333.89,334.68,3300.0,281.7513,281.8524,281.1451,281.8103,3300.0
2021-12-02 11:10:00,334.62,334.64,334.18,334.6,1403.0,281.7598,281.7766,281.3893,281.7429,1403.0
2021-12-02 11:20:00,334.86,335.36,334.38,334.38,5918.0,281.9618,282.3829,281.5577,281.5577,5918.0
2021-12-02 11:30:00,334.53,334.53,333.85,334.04,2493.0,281.684,281.684,281.1114,281.2714,2493.0
2021-12-02 11:40:00,334.22,334.24,333.26,334.24,5114.0,281.4229,281.4398,280.6146,281.4398,5114.0
2021-12-02 11:50:00,334.25,335.29,333.82,335.29,4739.0,281.4482,282.3239,281.0861,282.3239,4739.0
2021-12-02 12:00:00,335.53,335.82,334.82,335.68,1904.0,282.526,282.7702,281.9282,282.6523,1904.0
2021-12-02 12:10:00,335.66,337.62,335.61,337.62,34145.0,282.6355,284.2858,282.5934,284.2858,34145.0
2021-12-02 12:20:00,337.31,337.32,336.39,336.86,13824.0,284.0248,284.0332,283.2501,283.6459,13824.0
2021-12-02 12:30:00,336.58,336.65,335.82,336.24,3800.0,283.4101,283.4691,282.7702,283.1238,3800.0
2021-12-02 12:40:00,336.31,336.54,335.66,336.54,3320.0,283.1828,283.3764,282.6355,283.3764,3320.0
2021-12-02 12:50:00,336.4,336.4,335.69,335.87,2030.0,283.2586,283.2586,282.6607,282.8123,2030.0
2021-12-02 13:00:00,335.78,336.22,335.43,336.22,1937.0,282.7365,283.107,282.4418,283.107,1937.0
2021-12-02 13:10:00,336.16,336.81,336.12,336.53,1841.0,283.0565,283.6038,283.0228,283.368,1841.0
2021-12-02 13:20:00,336.51,336.51,336.06,336.46,2578.0,283.3512,283.3512,282.9723,283.3091,2578.0
2021-12-02 13:30:00,336.5,337.33,336.26,336.94,4400.0,283.3428,284.0417,283.1407,283.7133,4400.0
2021-12-02 13:40:00,337.19,337.2,335.98,336.17,5453.0,283.9238,283.9322,282.9049,283.0649,5453.0
2021-12-02 13:50:00,336.17,336.54,336.16,336.43,1205.0,283.0649,283.3764,283.0565,283.2838,1205.0
2021-12-02 14:00:00,336.89,337.33,336.57,337.09,4570.0,283.6712,284.0417,283.4017,283.8396,4570.0
2021-12-02 14:10:00,337.29,337.35,336.5,336.68,7372.0,284.008,284.0585,283.3428,283.4943,7372.0
2021-12-02 14:20:00,336.91,338.63,336.9,338.45,16355.0,283.688,285.1363,283.6796,284.9847,16355.0
2021-12-02 14:30:00,338.32,338.32,336.83,337.38,4324.0,284.8753,284.8753,283.6206,284.0838,4324.0
2021-12-02 14:40:00,337.29,337.53,336.54,336.72,3512.0,284.008,284.2101,283.3764,283.528,3512.0
2021-12-02 14:50:00,336.78,337.32,336.77,337.04,6281.0,283.5785,284.0332,283.5701,283.7975,6281.0
2021-12-02 15:00:00,337.04,337.5,336.42,336.43,4998.0,283.7975,284.1848,283.2754,283.2838,4998.0
2021-12-02 15:10:00,336.47,336.92,336.22,336.25,6176.0,283.3175,283.6964,283.107,283.1323,6176.0
2021-12-02 15:20:00,336.21,336.34,335.48,336.34,5783.0,283.0986,283.208,282.4839,283.208,5783.0
2021-12-02 15:30:00,336.18,336.28,335.3,335.77,17703.0,283.0733,283.1575,282.3323,282.7281,17703.0
2021-12-02 15:40:00,335.8,336.26,335.11,335.73,23865.0,282.7533,283.1407,282.1723,282.6944,23865.0
2021-12-02 15:50:00,335.99,336.19,333.65,335.23,49459.0,282.9133,283.0817,280.943,282.2734,49459.0
2021-12-03 09:30:00,335.99,337.24,334.16,335.5,9597.0,282.9133,283.9659,281.3724,282.5007,9597.0
2021-12-03 09:40:00,335.57,337.07,335.22,335.87,3875.0,282.5597,283.8227,282.265,282.8123,3875.0
2021-12-03 09:50:00,335.56,336.03,335.11,335.52,3460.0,282.5513,282.947,282.1723,282.5176,3460.0
2021-12-03 10:00:00,334.92,335.07,332.99,333.02,7336.0,282.0124,282.1387,280.3872,280.4125,7336.0
2021-12-03 10:10:00,333.3,333.83,332.29,333.06,4239.0,280.6483,281.0946,279.7978,280.4462,4239.0
2021-12-03 10:20:00,333.12,335.03,332.69,334.88,10491.0,280.4967,282.105,280.1346,281.9787,10491.0
2021-12-03 10:30:00,335.33,336.15,334.51,335.28,9904.0,282.3576,283.0481,281.6671,282.3155,9904.0
2021-12-03 10:40:00,335.02,335.02,333.25,333.27,11264.0,282.0966,282.0966,280.6062,280.623,11264.0
2021-12-03 10:50:00,333.74,333.93,332.49,332.49,3852.0,281.0188,281.1788,279.9662,279.9662,3852.0
2021-12-03 11:00:00,332.35,333.42,331.94,332.94,5873.0,279.8483,280.7493,279.5031,280.3451,5873.0
2021-12-03 11:10:00,332.73,333.39,332.13,332.4,5419.0,280.1683,280.7241,279.6631,279.8904,5419.0
2021-12-03 11:20:00,332.22,333.03,332.22,332.8,10898.0,279.7389,280.4209,279.7389,280.2273,10898.0
2021-12-03 11:30:00,332.63,332.96,332.45,332.47,8866.0,280.0841,280.362,279.9326,279.9494,8866.0
2021-12-03 11:40:00,332.38,332.74,331.76,332.44,6943.0,279.8736,280.1767,279.3516,279.9241,6943.0
2021-12-03 11:50:00,332.17,332.82,331.52,331.52,4242.0,279.6968,280.2441,279.1495,279.1495,4242.0
2021-12-03 12:00:00,331.56,331.95,331.4,331.86,4133.0,279.1831,279.5115,279.0484,279.4358,4133.0
2021-12-03 12:10:00,332.03,333.15,331.85,333.03,3815.0,279.5789,280.522,279.4273,280.4209,3815.0
2021-12-03 12:20:00,333.33,334.6,333.33,334.41,3153.0,280.6735,281.7429,280.6735,281.5829,3153.0
2021-12-03 12:30:00,334.4,334.99,334.27,334.55,5461.0,281.5745,282.0713,281.465,281.7008,5461.0
2021-12-03 12:40:00,334.61,334.8,333.93,333.96,3439.0,281.7513,281.9113,281.1788,281.204,3439.0
2021-12-03 12:50:00,333.96,334.29,333.78,334.13,2922.0,281.204,281.4819,281.0524,281.3472,2922.0
2021-12-03 13:00:00,333.93,334.42,333.72,333.96,9004.0,281.1788,281.5913,281.0019,281.204,9004.0
2021-12-03 13:10:00,333.87,334.68,333.72,334.68,4409.0,281.1282,281.8103,281.0019,281.8103,4409.0
2021-12-03 13:20:00,334.63,335.63,334.63,335.4,4403.0,281.7682,282.6102,281.7682,282.4165,4403.0
2021-12-03 13:30:00,335.89,335.89,334.95,335.08,2424.0,282.8291,282.8291,282.0376,282.1471,2424.0
2021-12-03 13:40:00,335.07,335.81,334.94,335.17,3543.0,282.1387,282.7618,282.0292,282.2229,3543.0
2021-12-03 13:50:00,335.18,335.92,334.32,334.32,2714.0,282.2313,282.8544,281.5071,281.5071,2714.0
2021-12-03 14:00:00,334.35,334.44,333.56,333.56,6631.0,281.5324,281.6082,280.8672,280.8672,6631.0
2021-12-03 14:10:00,333.73,333.89,333.1,333.27,6242.0,281.0103,281.1451,280.4799,280.623,6242.0
2021-12-03 14:20:00,332.95,334.25,332.88,333.47,3347.0,280.3536,281.4482,280.2946,280.7914,3347.0
2021-12-03 14:30:00,333.73,333.98,333.07,333.21,4000.0,281.0103,281.2209,280.4546,280.5725,4000.0
2021-12-03 14:40:00,333.43,334.1,333.43,333.79,12889.0,280.7577,281.3219,280.7577,281.0609,12889.0
2021-12-03 14:50:00,333.61,333.95,333.1,333.3,9292.0,280.9093,281.1956,280.4799,280.6483,9292.0
2021-12-03 15:00:00,333.19,333.54,332.64,332.89,4790.0,280.5557,280.8504,280.0925,280.303,4790.0
2021-12-03 15:10:00,333.05,333.8,332.89,333.01,5461.0,280.4378,281.0693,280.303,280.4041,5461.0
2021-12-03 15:20:00,333.45,334.59,333.2,334.24,9337.0,280.7746,281.7345,280.5641,281.4398,9337.0
2021-12-03 15:30:00,334.03,334.64,333.41,333.7,13638.0,281.263,281.7766,280.7409,280.9851,13638.0
2021-12-03 15:40:00,334.14,334.19,332.9,333.37,18015.0,281.3556,281.3977,280.3115,280.7072,18015.0
2021-12-03 15:50:00,333.6,335.91,333.6,335.48,34820.0,280.9009,282.846,280.9009,282.4839,34820.0
2021-12-06 09:30:00,337.19,338.36,336.2,337.73,7749.0,283.9238,284.9089,283.0902,284.3785,7749.0
2021-12-06 09:40:00,338.28,338.28,334.82,335.8,15948.0,284.8416,284.8416,281.9282,282.7533,15948.0
2021-12-06 09:50:00,335.8,336.5,334.58,335.94,13731.0,282.7533,283.3428,281.7261,282.8712,13731.0
2021-12-06 10:00:00,336.06,336.15,334.01,334.01,6043.0,282.9723,283.0481,281.2461,281.2461,6043.0
2021-12-06 10:10:00,334.8,335.23,334.56,335.13,6400.0,281.9113,282.2734,281.7092,282.1892,6400.0
2021-12-06 10:20:00,334.96,336.47,334.24,336.47,16484.0,282.046,283.3175,281.4398,283.3175,16484.0
2021-12-06 10:30:00,337.0,337.0,336.48,337.0,11451.0,283.7638,283.7638,283.3259,283.7638,11451.0
2021-12-06 10:40:00,336.89,338.98,336.85,338.93,2007.0,283.6712,285.431,283.6375,285.3889,2007.0
2021-12-06 10:50:00,339.11,340.36,338.79,339.97,4631.0,285.5405,286.593,285.271,286.2646,4631.0
2021-12-06 11:00:00,339.43,339.99,338.84,339.99,2727.0,285.8099,286.2814,285.3131,286.2814,2727.0
2021-12-06 11:10:00,340.38,340.5,339.65,340.5,4067.0,286.6098,286.7109,285.9952,286.7109,4067.0
2021-12-06 11:20:00,340.55,340.6,339.8,340.28,9988.0,286.753,286.7951,286.1215,286.5256,9988.0
2021-12-06 11:30:00,340.16,340.6,339.03,339.03,4175.0,286.4246,286.7951,285.4731,285.4731,4175.0
2021-12-06 11:40:00,339.02,339.34,337.89,338.32,3005.0,285.4647,285.7341,284.5132,284.8753,3005.0
2021-12-06 11:50:00,338.15,338.19,337.38,338.08,5825.0,284.7321,284.7658,284.0838,284.6732,5825.0
2021-12-06 12:00:00,338.11,338.24,337.62,337.86,3057.0,284.6984,284.8079,284.2858,284.4879,3057.0
2021-12-06 12:10:00,337.88,338.33,337.52,338.11,3344.0,284.5048,284.8837,284.2016,284.6984,3344.0
2021-12-06 12:20:00,338.38,339.33,338.01,339.33,1200.0,284.9258,285.7257,284.6142,285.7257,1200.0
2021-12-06 12:30:00,339.13,340.07,338.93,339.58,2887.0,285.5573,286.3488,285.3889,285.9362,2887.0
2021-12-06 12:40:00,339.6,340.08,339.17,339.68,4995.0,285.9531,286.3572,285.591,286.0204,4995.0
2021-12-06 12:50:00,339.51,339.73,339.31,339.73,3985.0,285.8773,286.0625,285.7089,286.0625,3985.0
2021-12-06 13:00:00,339.79,339.82,339.13,339.18,4646.0,286.113,286.1383,285.5573,285.5994,4646.0
2021-12-06 13:10:00,339.06,339.69,338.88,339.68,7022.0,285.4984,286.0288,285.3468,286.0204,7022.0
2021-12-06 13:20:00,339.61,339.64,338.78,338.78,7792.0,285.9615,285.9867,285.2626,285.2626,7792.0
2021-12-06 13:30:00,338.78,339.2,338.66,339.02,5410.0,285.2626,285.6162,285.1616,285.4647,5410.0
2021-12-06 13:40:00,338.87,339.09,338.57,338.87,6201.0,285.3384,285.5236,285.0858,285.3384,6201.0
2021-12-06 13:50:00,338.61,338.86,338.11,338.38,6084.0,285.1194,285.33,284.6984,284.9258,6084.0
2021-12-06 14:00:00,338.25,338.84,338.25,338.51,12027.0,284.8163,285.3131,284.8163,285.0352,12027.0
2021-12-06 14:10:00,338.67,339.14,338.13,338.13,16873.0,285.17,285.5657,284.7153,284.7153,16873.0
2021-12-06 14:20:00,338.23,338.35,337.81,337.81,2130.0,284.7995,284.9005,284.4458,284.4458,2130.0
2021-12-06 14:30:00,337.92,338.79,337.92,338.58,1300.0,284.5384,285.271,284.5384,285.0942,1300.0
2021-12-06 14:40:00,338.6,338.99,338.04,338.04,3813.0,285.111,285.4394,284.6395,284.6395,3813.0
2021-12-06 14:50:00,338.54,338.74,338.16,338.69,2237.0,285.0605,285.2289,284.7405,285.1868,2237.0
2021-12-06 15:00:00,338.91,339.26,338.83,339.18,12874.0,285.3721,285.6668,285.3047,285.5994,12874.0
2021-12-06 15:10:00,339.13,339.13,338.25,338.99,21574.0,285.5573,285.5573,284.8163,285.4394,21574.0
2021-12-06 15:20:00,338.95,339.0,338.43,338.61,11262.0,285.4057,285.4478,284.9679,285.1194,11262.0
2021-12-06 15:30:00,338.62,338.79,337.83,338.23,15351.0,285.1279,285.271,284.4627,284.7995,15351.0
2021-12-06 15:40:00,338.14,338.71,338.0,338.62,21718.0,284.7237,285.2037,284.6058,285.1279,21718.0
2021-12-06 15:50:00,339.66,340.34,338.72,339.61,83741.0,286.0036,286.5762,285.2121,285.9615,83741.0
2021-12-07 09:30:00,340.97,341.64,339.82,340.54,9687.0,287.1066,287.6708,286.1383,286.7446,9687.0
2021-12-07 09:40:00,340.46,342.85,340.46,342.56,6083.0,286.6772,288.6897,286.6772,288.4455,6083.0
2021-12-07 09:50:00,342.49,342.79,341.74,342.44,14068.0,288.3865,288.6391,287.755,288.3444,14068.0
2021-12-07 10:00:00,342.5,343.0,342.0,342.35,14237.0,288.3949,288.816,287.9739,288.2686,14237.0
2021-12-07 10:10:00,342.62,342.72,341.49,342.31,12631.0,288.496,288.5802,287.5445,288.235,12631.0
2021-12-07 10:20:00,342.37,342.39,341.63,341.63,6772.0,288.2855,288.3023,287.6624,287.6624,6772.0
2021-12-07 10:30:00,341.55,341.81,340.64,341.0,12457.0,287.595,287.8139,286.8288,287.1319,12457.0
2021-12-07 10:40:00,341.04,341.16,340.51,340.81,6623.0,287.1656,287.2666,286.7193,286.9719,6623.0
2021-12-07 10:50:00,341.0,341.44,340.3,341.23,10541.0,287.1319,287.5024,286.5425,287.3256,10541.0
2021-12-07 11:00:00,341.3,342.68,341.3,342.47,4111.0,287.3845,288.5465,287.3845,288.3697,4111.0
2021-12-07 11:10:00,342.46,342.62,341.95,342.24,9123.0,288.3613,288.496,287.9318,288.176,9123.0
2021-12-07 11:20:00,342.06,343.11,341.96,342.91,3814.0,288.0245,288.9086,287.9402,288.7402,3814.0
2021-12-07 11:30:00,343.1,344.09,342.67,344.04,3130.0,288.9002,289.7338,288.5381,289.6917,3130.0
2021-12-07 11:40:00,344.22,344.22,343.79,344.07,2147.0,289.8432,289.8432,289.4812,289.7169,2147.0
2021-12-07 11:50:00,344.38,344.42,343.14,343.27,2018.0,289.978,290.0116,288.9338,289.0433,2018.0
2021-12-07 12:00:00,343.1,343.48,342.58,342.58,7567.0,288.9002,289.2201,288.4623,288.4623,7567.0
2021-12-07 12:10:00,342.15,342.58,342.05,342.07,2989.0,288.1002,288.4623,288.016,288.0329,2989.0
2021-12-07 12:20:00,341.92,342.27,341.84,341.85,3805.0,287.9066,288.2013,287.8392,287.8476,3805.0
2021-12-07 12:30:00,342.09,342.19,341.41,341.46,3223.0,288.0497,288.1339,287.4771,287.5192,3223.0
2021-12-07 12:40:00,341.52,341.6,341.44,341.49,800.0,287.5698,287.6371,287.5024,287.5445,800.0
2021-12-07 12:50:00,341.37,341.54,341.18,341.4,2421.0,287.4435,287.5866,287.2835,287.4687,2421.0
2021-12-07 13:00:00,341.59,342.06,341.56,342.06,2870.0,287.6287,288.0245,287.6034,288.0245,2870.0
2021-12-07 13:10:00,341.93,342.12,341.78,341.78,4113.0,287.915,288.075,287.7887,287.7887,4113.0
2021-12-07 13:20:00,341.48,341.63,341.0,341.07,2120.0,287.5361,287.6624,287.1319,287.1908,2120.0
2021-12-07 13:30:00,341.08,341.28,340.36,340.36,3307.0,287.1993,287.3677,286.593,286.593,3307.0
2021-12-07 13:40:00,340.72,340.84,340.0,340.0,2401.0,286.8961,286.9972,286.2899,286.2899,2401.0
2021-12-07 13:50:00,340.09,340.43,339.16,339.16,2550.0,286.3657,286.6519,285.5826,285.5826,2550.0
2021-12-07 14:00:00,339.59,340.02,339.12,340.02,4202.0,285.9446,286.3067,285.5489,286.3067,4202.0
2021-12-07 14:10:00,339.99,340.28,339.8,340.28,2200.0,286.2814,286.5256,286.1215,286.5256,2200.0
2021-12-07 14:20:00,340.11,340.26,339.96,340.14,992.0,286.3825,286.5088,286.2562,286.4078,992.0
2021-12-07 14:30:00,340.23,340.29,339.66,339.8,2120.0,286.4835,286.5341,286.0036,286.1215,2120.0
2021-12-07 14:40:00,339.78,340.16,339.71,339.79,5827.0,286.1046,286.4246,286.0457,286.113,5827.0
2021-12-07 14:50:00,339.79,340.46,339.76,340.23,3748.0,286.113,286.6772,286.0878,286.4835,3748.0
2021-12-07 15:00:00,340.42,341.43,340.42,340.92,5175.0,286.6435,287.494,286.6435,287.0645,5175.0
2021-12-07 15:10:00,340.8,340.89,339.97,339.98,7499.0,286.9635,287.0393,286.2646,286.273,7499.0
2021-12-07 15:20:00,340.13,340.22,339.56,340.17,7125.0,286.3993,286.4751,285.9194,286.433,7125.0
2021-12-07 15:30:00,340.21,340.37,339.24,339.24,8919.0,286.4667,286.6014,285.6499,285.6499,8919.0
2021-12-07 15:40:00,339.25,340.46,339.24,340.35,13859.0,285.6583,286.6772,285.6499,286.5846,13859.0
2021-12-07 15:50:00,340.2,340.96,339.26,340.4,59637.0,286.4583,287.0982,285.6668,286.6267,59637.0
2021-12-08 09:30:00,340.3,341.41,338.86,339.22,7368.0,286.5425,287.4771,285.33,285.6331,7368.0
2021-12-08 09:40:00,339.33,339.79,338.66,339.69,7506.0,285.7257,286.113,285.1616,286.0288,7506.0
2021-12-08 09:50:00,339.63,340.03,339.23,339.32,4995.0,285.9783,286.3151,285.6415,285.7173,4995.0
2021-12-08 10:00:00,339.59,340.58,339.58,340.0,5861.0,285.9446,286.7782,285.9362,286.2899,5861.0
2021-12-08 10:10:00,340.0,340.6,339.44,340.34,9755.0,286.2899,286.7951,285.8183,286.5762,9755.0
2021-12-08 10:20:00,340.35,341.13,340.19,340.3,7712.0,286.5846,287.2414,286.4499,286.5425,7712.0
2021-12-08 10:30:00,340.68,340.69,338.59,339.2,4504.0,286.8625,286.8709,285.1026,285.6162,4504.0
2021-12-08 10:40:00,339.24,339.29,338.56,339.05,8971.0,285.6499,285.692,285.0773,285.4899,8971.0
2021-12-08 10:50:00,339.53,339.54,336.71,337.86,6680.0,285.8941,285.9025,283.5196,284.4879,6680.0
2021-12-08 11:00:00,337.66,339.3,337.56,339.3,4552.0,284.3195,285.7004,284.2353,285.7004,4552.0
2021-12-08 11:10:00,339.01,339.96,339.0,339.6,4845.0,285.4563,286.2562,285.4478,285.9531,4845.0
2021-12-08 11:20:00,340.15,340.8,339.97,340.7,3800.0,286.4162,286.9635,286.2646,286.8793,3800.0
2021-12-08 11:30:00,340.04,340.3,339.65,339.87,4230.0,286.3236,286.5425,285.9952,286.1804,4230.0
2021-12-08 11:40:00,340.02,340.82,339.9,340.68,3886.0,286.3067,286.9803,286.2057,286.8625,3886.0
2021-12-08 11:50:00,340.69,341.11,340.28,340.84,7581.0,286.8709,287.2245,286.5256,286.9972,7581.0
2021-12-08 12:00:00,340.83,341.19,340.69,341.05,3222.0,286.9888,287.2919,286.8709,287.174,3222.0
2021-12-08 12:10:00,341.17,341.34,340.6,340.69,6323.0,287.275,287.4182,286.7951,286.8709,6323.0
2021-12-08 12:20:00,340.69,341.35,340.69,341.3,2484.0,286.8709,287.4266,286.8709,287.3845,2484.0
2021-12-08 12:30:00,341.38,341.52,341.11,341.45,3889.0,287.4519,287.5698,287.2245,287.5108,3889.0
2021-12-08 12:40:00,341.68,342.19,341.65,342.07,4970.0,287.7045,288.1339,287.6792,288.0329,4970.0
2021-12-08 12:50:00,342.15,342.39,341.9,342.39,5813.0,288.1002,288.3023,287.8897,288.3023,5813.0
2021-12-08 13:00:00,342.15,342.93,342.14,342.93,2200.0,288.1002,288.757,288.0918,288.757,2200.0
2021-12-08 13:10:00,342.94,343.11,342.79,342.83,3739.0,288.7654,288.9086,288.6391,288.6728,3739.0
2021-12-08 13:20:00,342.83,343.06,342.48,342.82,30547.0,288.6728,288.8665,288.3781,288.6644,30547.0
2021-12-08 13:30:00,342.75,342.87,342.54,342.54,4104.0,288.6055,288.7065,288.4286,288.4286,4104.0
2021-12-08 13:40:00,342.56,343.13,342.56,343.09,3458.0,288.4455,288.9254,288.4455,288.8917,3458.0
2021-12-08 13:50:00,342.82,342.9,342.5,342.59,2323.0,288.6644,288.7318,288.3949,288.4707,2323.0
2021-12-08 14:00:00,342.51,342.71,342.21,342.34,7115.0,288.4034,288.5718,288.1508,288.2602,7115.0
2021-12-08 14:10:00,342.25,342.25,341.54,341.94,3116.0,288.1844,288.1844,287.5866,287.9234,3116.0
2021-12-08 14:20:00,341.73,342.21,341.62,342.21,9231.0,287.7466,288.1508,287.654,288.1508,9231.0
2021-12-08 14:30:00,342.15,342.18,341.53,341.82,3323.0,288.1002,288.1255,287.5782,287.8224,3323.0
2021-12-08 14:40:00,341.63,342.04,341.62,342.04,3237.0,287.6624,288.0076,287.654,288.0076,3237.0
2021-12-08 14:50:00,342.16,342.83,342.16,342.48,3443.0,288.1087,288.6728,288.1087,288.3781,3443.0
2021-12-08 15:00:00,342.31,342.75,342.17,342.75,3592.0,288.235,288.6055,288.1171,288.6055,3592.0
2021-12-08 15:10:00,342.74,342.86,342.29,342.76,3848.0,288.597,288.6981,288.2181,288.6139,3848.0
2021-12-08 15:20:00,342.69,343.18,342.6,343.06,4519.0,288.5549,288.9675,288.4791,288.8665,4519.0
2021-12-08 15:30:00,342.96,343.38,342.78,343.03,6654.0,288.7823,289.1359,288.6307,288.8412,6654.0
2021-12-08 15:40:00,343.11,343.62,342.91,343.5,36841.0,288.9086,289.338,288.7402,289.237,36841.0
2021-12-08 15:50:00,343.56,344.03,343.39,343.64,33363.0,289.2875,289.6832,289.1443,289.3549,33363.0
2021-12-09 09:30:00,343.49,344.0,341.11,341.5,7690.0,289.2286,289.658,287.2245,287.5529,7690.0
2021-12-09 09:40:00,341.59,343.36,341.59,343.21,3839.0,287.6287,289.1191,287.6287,288.9928,3839.0
2021-12-09 09:50:00,343.07,344.37,342.87,343.71,8209.0,288.8749,289.9695,288.7065,289.4138,8209.0
2021-12-09 10:00:00,343.7,343.97,342.56,342.97,5428.0,289.4054,289.6327,288.4455,288.7907,5428.0
2021-12-09 10:10:00,342.83,344.01,342.83,343.12,8438.0,288.6728,289.6664,288.6728,288.917,8438.0
2021-12-09 10:20:00,342.99,343.09,342.5,342.9,4502.0,288.8075,288.8917,288.3949,288.7318,4502.0
2021-12-09 10:30:00,343.0,343.0,342.45,342.79,3444.0,288.816,288.816,288.3528,288.6391,3444.0
2021-12-09 10:40:00,342.79,343.45,342.79,343.0,8506.0,288.6391,289.1949,288.6391,288.816,8506.0
2021-12-09 10:50:00,343.0,343.14,342.66,342.77,10507.0,288.816,288.9338,288.5297,288.6223,10507.0
2021-12-09 11:00:00,342.85,343.28,342.85,342.96,11448.0,288.6897,289.0517,288.6897,288.7823,11448.0
2021-12-09 11:10:00,342.75,343.21,342.61,342.87,16224.0,288.6055,288.9928,288.4876,288.7065,16224.0
2021-12-09 11:20:00,342.88,342.92,342.34,342.92,2621.0,288.7149,288.7486,288.2602,288.7486,2621.0
2021-12-09 11:30:00,342.94,342.94,342.34,342.4,9178.0,288.7654,288.7654,288.2602,288.3107,9178.0
2021-12-09 11:40:00,342.51,342.51,341.63,341.93,8314.0,288.4034,288.4034,287.6624,287.915,8314.0
2021-12-09 11:50:00,341.78,342.19,341.74,342.1,13353.0,287.7887,288.1339,287.755,288.0581,13353.0
2021-12-09 12:00:00,342.16,342.89,341.9,342.65,21320.0,288.1087,288.7233,287.8897,288.5212,21320.0
2021-12-09 12:10:00,342.92,343.91,342.85,343.9,7516.0,288.7486,289.5822,288.6897,289.5738,7516.0
2021-12-09 12:20:00,344.04,344.25,343.92,344.25,3727.0,289.6917,289.8685,289.5906,289.8685,3727.0
2021-12-09 12:30:00,344.18,344.82,344.18,344.82,3473.0,289.8096,290.3485,289.8096,290.3485,3473.0
2021-12-09 12:40:00,344.86,344.98,343.77,343.78,5547.0,290.3821,290.4832,289.4643,289.4727,5547.0
2021-12-09 12:50:00,343.69,344.47,343.68,344.47,145637.0,289.397,290.0537,289.3885,290.0537,145637.0
2021-12-09 13:00:00,344.56,344.59,343.83,343.87,8312.0,290.1295,290.1548,289.5148,289.5485,8312.0
2021-12-09 13:10:00,343.99,344.0,343.36,343.44,3480.0,289.6496,289.658,289.1191,289.1865,3480.0
2021-12-09 13:20:00,343.51,343.65,343.24,343.65,6759.0,289.2454,289.3633,289.018,289.3633,6759.0
2021-12-09 13:30:00,343.75,344.03,343.66,344.0,5528.0,289.4475,289.6832,289.3717,289.658,5528.0
2021-12-09 13:40:00,344.03,344.89,344.02,344.67,4710.0,289.6832,290.4074,289.6748,290.2221,4710.0
2021-12-09 13:50:00,344.67,344.89,344.62,344.84,4380.0,290.2221,290.4074,290.18,290.3653,4380.0
2021-12-09 14:00:00,344.72,344.72,343.61,343.83,4487.0,290.2642,290.2642,289.3296,289.5148,4487.0
2021-12-09 14:10:00,343.87,344.03,343.64,343.88,4456.0,289.5485,289.6832,289.3549,289.5569,4456.0
2021-12-09 14:20:00,343.94,344.4,343.83,344.24,3880.0,289.6075,289.9948,289.5148,289.8601,3880.0
2021-12-09 14:30:00,344.31,344.37,343.65,343.65,6387.0,289.919,289.9695,289.3633,289.3633,6387.0
2021-12-09 14:40:00,343.79,344.09,343.73,344.09,2618.0,289.4812,289.7338,289.4306,289.7338,2618.0
2021-12-09 14:50:00,344.13,344.73,343.93,344.69,6588.0,289.7675,290.2727,289.599,290.239,6588.0
2021-12-09 15:00:00,344.77,344.88,344.35,344.63,4153.0,290.3063,290.399,289.9527,290.1885,4153.0
2021-12-09 15:10:00,344.63,344.89,344.13,344.19,5185.0,290.1885,290.4074,289.7675,289.818,5185.0
2021-12-09 15:20:00,344.35,344.59,343.77,343.78,6608.0,289.9527,290.1548,289.4643,289.4727,6608.0
2021-12-09 15:30:00,343.79,344.1,343.17,343.67,13094.0,289.4812,289.7422,288.9591,289.3801,13094.0
2021-12-09 15:40:00,343.49,343.94,343.29,343.52,9440.0,289.2286,289.6075,289.0601,289.2538,9440.0
2021-12-09 15:50:00,343.3,343.39,342.12,342.2,79899.0,289.0686,289.1443,288.075,288.1423,79899.0
2021-12-10 09:30:00,343.5,344.64,342.45,344.4,15043.0,289.237,290.1969,288.3528,289.9948,15043.0
2021-12-10 09:40:00,344.12,346.32,343.9,344.64,7624.0,289.759,291.6115,289.5738,290.1969,7624.0
2021-12-10 09:50:00,345.03,345.99,344.61,344.68,5698.0,290.5253,291.3336,290.1716,290.2306,5698.0
2021-12-10 10:00:00,344.65,346.19,344.65,345.67,5498.0,290.2053,291.502,290.2053,291.0642,5498.0
2021-12-10 10:10:00,345.58,346.18,345.49,345.87,2901.0,290.9884,291.4936,290.9126,291.2326,2901.0
2021-12-10 10:20:00,345.62,346.0,345.08,345.26,3401.0,291.0221,291.342,290.5674,290.7189,3401.0
2021-12-10 10:30:00,345.31,345.32,344.31,345.32,7650.0,290.761,290.7695,289.919,290.7695,7650.0
2021-12-10 10:40:00,345.46,346.54,345.34,346.38,4202.0,290.8873,291.7967,290.7863,291.662,4202.0
2021-12-10 10:50:00,346.3,346.45,345.66,345.9,4651.0,291.5947,291.721,291.0558,291.2578,4651.0
2021-12-10 11:00:00,345.82,346.12,345.39,345.39,5748.0,291.1905,291.4431,290.8284,290.8284,5748.0
2021-12-10 11:10:00,345.64,346.5,345.63,346.32,6258.0,291.0389,291.7631,291.0305,291.6115,6258.0
2021-12-10 11:20:00,346.26,347.65,346.26,347.25,5741.0,291.561,292.7314,291.561,292.3946,5741.0
2021-12-10 11:30:00,347.25,347.57,346.47,346.48,6536.0,292.3946,292.664,291.7378,291.7462,6536.0
2021-12-10 11:40:00,346.61,347.22,346.57,346.85,3295.0,291.8557,292.3693,291.822,292.0578,3295.0
2021-12-10 11:50:00,346.61,347.06,346.39,347.06,1725.0,291.8557,292.2346,291.6704,292.2346,1725.0
2021-12-10 12:00:00,346.83,347.19,346.56,347.03,7856.0,292.0409,292.3441,291.8136,292.2093,7856.0
2021-12-10 12:10:00,346.93,347.07,346.61,347.07,2902.0,292.1251,292.243,291.8557,292.243,2902.0
2021-12-10 12:20:00,347.08,347.43,346.98,347.3,2744.0,292.2514,292.5461,292.1672,292.4367,2744.0
2021-12-10 12:30:00,347.36,347.73,347.15,347.73,4023.0,292.4872,292.7988,292.3104,292.7988,4023.0
2021-12-10 12:40:00,347.91,348.21,347.71,347.93,3005.0,292.9503,293.2029,292.7819,292.9672,3005.0
2021-12-10 12:50:00,347.84,347.97,347.67,347.86,3831.0,292.8914,293.0008,292.7482,292.9082,3831.0
2021-12-10 13:00:00,347.93,348.33,347.91,347.92,3899.0,292.9672,293.304,292.9503,292.9587,3899.0
2021-12-10 13:10:00,348.07,348.34,347.88,348.16,2127.0,293.085,293.3124,292.9251,293.1608,2127.0
2021-12-10 13:20:00,348.07,348.53,347.95,348.38,2913.0,293.085,293.4724,292.984,293.3461,2913.0
2021-12-10 13:30:00,348.37,348.44,347.7,348.16,3167.0,293.3377,293.3966,292.7735,293.1608,3167.0
2021-12-10 13:40:00,347.87,347.9,347.53,347.56,3540.0,292.9166,292.9419,292.6303,292.6556,3540.0
2021-12-10 13:50:00,347.71,347.9,347.51,347.52,8766.0,292.7819,292.9419,292.6135,292.6219,8766.0
2021-12-10 14:00:00,347.66,347.66,347.12,347.23,8498.0,292.7398,292.7398,292.2851,292.3777,8498.0
2021-12-10 14:10:00,347.28,347.53,346.96,347.09,3363.0,292.4198,292.6303,292.1504,292.2599,3363.0
2021-12-10 14:20:00,347.13,347.55,347.0,347.43,3911.0,292.2935,292.6472,292.1841,292.5461,3911.0
2021-12-10 14:30:00,347.56,347.66,346.9,347.15,4438.0,292.6556,292.7398,292.0999,292.3104,4438.0
2021-12-10 14:40:00,347.12,347.15,346.56,346.86,4821.0,292.2851,292.3104,291.8136,292.0662,4821.0
2021-12-10 14:50:00,346.7,346.77,346.26,346.27,4662.0,291.9315,291.9904,291.561,291.5694,4662.0
2021-12-10 15:00:00,346.37,346.85,346.35,346.85,4267.0,291.6536,292.0578,291.6368,292.0578,4267.0
2021-12-10 15:10:00,346.71,346.75,346.19,346.72,4786.0,291.9399,291.9736,291.502,291.9483,4786.0
2021-12-10 15:20:00,346.65,347.61,346.65,347.6,5952.0,291.8894,292.6977,291.8894,292.6893,5952.0
2021-12-10 15:30:00,347.4,347.67,347.0,347.21,12774.0,292.5209,292.7482,292.1841,292.3609,12774.0
2021-12-10 15:40:00,347.3,348.19,346.82,347.9,13203.0,292.4367,293.1861,292.0325,292.9419,13203.0
2021-12-10 15:50:00,347.88,348.26,347.49,348.02,62595.0,292.9251,293.245,292.5967,293.0429,62595.0
2021-12-13 09:30:00,347.54,352.5,347.17,351.6,24671.0,292.6388,296.8152,292.3272,296.0574,24671.0
2021-12-13 09:40:00,350.75,354.37,350.75,353.61,5976.0,295.3417,298.3898,295.3417,297.7499,5976.0
2021-12-13 09:50:00,353.53,354.89,353.52,353.94,7060.0,297.6825,298.8277,297.6741,298.0278,7060.0
2021-12-13 10:00:00,353.68,353.89,352.78,353.0,5204.0,297.8088,297.9857,297.051,297.2362,5204.0
2021-12-13 10:10:00,353.05,353.1,351.07,351.79,6574.0,297.2783,297.3205,295.6111,296.2174,6574.0
2021-12-13 10:20:00,351.92,352.16,351.29,351.56,3620.0,296.3269,296.5289,295.7964,296.0237,3620.0
2021-12-13 10:30:00,351.5,351.54,350.65,351.09,3284.0,295.9732,296.0069,295.2575,295.628,3284.0
2021-12-13 10:40:00,351.26,352.06,350.26,352.0,5833.0,295.7711,296.4447,294.9291,296.3942,5833.0
2021-12-13 10:50:00,352.1,353.17,351.87,353.17,6007.0,296.4784,297.3794,296.2848,297.3794,6007.0
2021-12-13 11:00:00,353.17,354.15,353.08,353.86,5406.0,297.3794,298.2046,297.3036,297.9604,5406.0
2021-12-13 11:10:00,354.02,354.61,353.62,353.95,3483.0,298.0951,298.5919,297.7583,298.0362,3483.0
2021-12-13 11:20:00,354.31,355.32,354.0,355.32,4117.0,298.3393,299.1898,298.0783,299.1898,4117.0
2021-12-13 11:30:00,355.07,355.87,355.0,355.38,7425.0,298.9792,299.6529,298.9203,299.2403,7425.0
2021-12-13 11:40:00,355.6,356.06,355.45,355.78,4611.0,299.4255,299.8129,299.2992,299.5771,4611.0
2021-12-13 11:50:00,356.07,357.04,355.65,356.59,6092.0,299.8213,300.638,299.4676,300.2591,6092.0
2021-12-13 12:00:00,356.51,357.06,356.21,356.72,7754.0,300.1918,300.6549,299.9392,300.3686,7754.0
2021-12-13 12:10:00,356.44,356.76,356.23,356.25,5330.0,300.1328,300.4023,299.956,299.9728,5330.0
2021-12-13 12:20:00,356.32,356.32,355.71,355.82,6387.0,300.0318,300.0318,299.5181,299.6108,6387.0
2021-12-13 12:30:00,356.12,356.72,355.83,356.45,8599.0,299.8634,300.3686,299.6192,300.1412,8599.0
2021-12-13 12:40:00,356.27,356.31,355.39,355.48,5935.0,299.9897,300.0234,299.2487,299.3245,5935.0
2021-12-13 12:50:00,355.44,355.7,355.41,355.41,4128.0,299.2908,299.5097,299.2655,299.2655,4128.0
2021-12-13 13:00:00,355.46,356.2,355.41,356.04,5882.0,299.3076,299.9307,299.2655,299.796,5882.0
2021-12-13 13:10:00,355.98,356.52,355.98,356.35,2399.0,299.7455,300.2002,299.7455,300.057,2399.0
2021-12-13 13:20:00,356.43,356.75,356.26,356.6,3972.0,300.1244,300.3939,299.9813,300.2676,3972.0
2021-12-13 13:30:00,356.59,357.09,356.57,356.88,3167.0,300.2591,300.6801,300.2423,300.5033,3167.0
2021-12-13 13:40:00,356.66,356.77,356.51,356.63,3476.0,300.3181,300.4107,300.1918,300.2928,3476.0
2021-12-13 13:50:00,356.48,356.56,356.1,356.37,5118.0,300.1665,300.2339,299.8465,300.0739,5118.0
2021-12-13 14:00:00,356.28,356.96,356.19,356.56,5724.0,299.9981,300.5707,299.9223,300.2339,5724.0
2021-12-13 14:10:00,356.51,356.63,356.13,356.62,4461.0,300.1918,300.2928,299.8718,300.2844,4461.0
2021-12-13 14:20:00,356.44,356.55,356.18,356.35,2960.0,300.1328,300.2255,299.9139,300.057,2960.0
2021-12-13 14:30:00,356.37,356.58,356.09,356.48,2487.0,300.0739,300.2507,299.8381,300.1665,2487.0
2021-12-13 14:40:00,356.61,356.86,356.56,356.6,3864.0,300.276,300.4865,300.2339,300.2676,3864.0
2021-12-13 14:50:00,356.6,356.76,356.29,356.29,3751.0,300.2676,300.4023,300.0065,300.0065,3751.0
2021-12-13 15:00:00,356.28,356.59,355.34,355.47,5741.0,299.9981,300.2591,299.2066,299.3161,5741.0
2021-12-13 15:10:00,355.59,355.85,355.37,355.51,8255.0,299.4171,299.636,299.2319,299.3497,8255.0
2021-12-13 15:20:00,355.54,356.1,355.13,355.86,10972.0,299.375,299.8465,299.0298,299.6445,10972.0
2021-12-13 15:30:00,356.28,356.95,355.76,356.58,10570.0,299.9981,300.5623,299.5602,300.2507,10570.0
2021-12-13 15:40:00,356.54,357.3,356.31,356.45,24479.0,300.217,300.857,300.0234,300.1412,24479.0
2021-12-13 15:50:00,356.15,356.21,354.98,355.34,59268.0,299.8886,299.9392,298.9035,299.2066,59268.0
2021-12-14 09:30:00,355.91,356.32,352.39,353.15,13257.0,301.3879,301.7351,298.4071,299.0507,13257.0
2021-12-14 09:40:00,352.47,354.73,350.7,350.7,18143.0,298.4749,300.3887,296.976,296.976,18143.0
2021-12-14 09:50:00,350.65,352.08,349.87,350.31,16703.0,296.9337,298.1446,296.2732,296.6458,16703.0
2021-12-14 10:00:00,350.31,351.66,350.01,351.37,23435.0,296.6458,297.789,296.3917,297.5434,23435.0
2021-12-14 10:10:00,351.36,352.48,351.12,352.48,30009.0,297.5349,298.4834,297.3317,298.4834,30009.0
2021-12-14 10:20:00,352.47,352.73,351.32,352.1,8676.0,298.4749,298.6951,297.5011,298.1616,8676.0
2021-12-14 10:30:00,351.8,353.12,351.47,352.63,10627.0,297.9075,299.0253,297.6281,298.6104,10627.0
2021-12-14 10:40:00,352.83,352.83,351.96,352.47,3537.0,298.7797,298.7797,298.043,298.4749,3537.0
2021-12-14 10:50:00,352.36,352.58,350.47,350.62,5410.0,298.3817,298.568,296.7813,296.9083,5410.0
2021-12-14 11:00:00,350.34,350.6,349.19,350.12,13347.0,296.6712,296.8914,295.6974,296.4849,13347.0
2021-12-14 11:10:00,350.38,350.43,347.72,348.57,6198.0,296.7051,296.7474,294.4525,295.1723,6198.0
2021-12-14 11:20:00,348.4,350.43,348.29,350.43,2608.0,295.0284,296.7474,294.9352,296.7474,2608.0
2021-12-14 11:30:00,350.56,351.14,349.48,351.14,6942.0,296.8575,297.3486,295.9429,297.3486,6942.0
2021-12-14 11:40:00,351.53,352.28,350.51,350.51,6901.0,297.6789,298.314,296.8151,296.8151,6901.0
2021-12-14 11:50:00,350.32,350.32,349.33,349.88,3689.0,296.6543,296.6543,295.8159,296.2817,3689.0
2021-12-14 12:00:00,349.78,349.78,347.67,348.42,6118.0,296.197,296.197,294.4102,295.0453,6118.0
2021-12-14 12:10:00,348.68,348.99,348.24,348.99,4828.0,295.2655,295.528,294.8929,295.528,4828.0
2021-12-14 12:20:00,349.06,349.31,348.45,348.57,3420.0,295.5873,295.799,295.0707,295.1723,3420.0
2021-12-14 12:30:00,348.54,348.71,348.13,348.18,2997.0,295.1469,295.2909,294.7997,294.8421,2997.0
2021-12-14 12:40:00,348.39,348.91,347.88,348.54,3885.0,295.0199,295.4602,294.588,295.1469,3885.0
2021-12-14 12:50:00,348.38,349.53,347.82,347.92,4408.0,295.0114,295.9853,294.5372,294.6219,4408.0
2021-12-14 13:00:00,347.92,348.18,347.52,348.01,3933.0,294.6219,294.8421,294.2832,294.6981,3933.0
2021-12-14 13:10:00,347.9,348.65,347.9,348.44,3975.0,294.605,295.2401,294.605,295.0622,3975.0
2021-12-14 13:20:00,348.47,348.83,348.35,348.52,2067.0,295.0877,295.3925,294.986,295.13,2067.0
2021-12-14 13:30:00,348.44,349.01,348.35,348.35,2756.0,295.0622,295.5449,294.986,294.986,2756.0
2021-12-14 13:40:00,348.18,349.38,348.17,349.0,7999.0,294.8421,295.8582,294.8336,295.5365,7999.0
2021-12-14 13:50:00,349.1,350.5,349.07,350.46,5550.0,295.6211,296.8067,295.5957,296.7728,5550.0
2021-12-14 14:00:00,350.46,350.56,348.72,348.73,10296.0,296.7728,296.8575,295.2994,295.3078,10296.0
2021-12-14 14:10:00,348.99,350.11,348.9,350.03,6638.0,295.528,296.4764,295.4518,296.4087,6638.0
2021-12-14 14:20:00,350.21,350.6,349.69,350.6,3130.0,296.5611,296.8914,296.1208,296.8914,3130.0
2021-12-14 14:30:00,350.48,350.99,350.23,350.95,4201.0,296.7897,297.2216,296.578,297.1877,4201.0
2021-12-14 14:40:00,351.17,351.91,351.17,351.91,3566.0,297.374,298.0007,297.374,298.0007,3566.0
2021-12-14 14:50:00,352.0,352.67,351.92,352.35,6324.0,298.0769,298.6443,298.0091,298.3733,6324.0
2021-12-14 15:00:00,352.51,353.52,352.05,353.46,15340.0,298.5088,299.364,298.1192,299.3132,15340.0
2021-12-14 15:10:00,353.41,353.5,352.99,353.37,4517.0,299.2709,299.3471,298.9152,299.237,4517.0
2021-12-14 15:20:00,353.44,353.54,352.4,352.83,6867.0,299.2963,299.381,298.4156,298.7797,6867.0
2021-12-14 15:30:00,353.14,354.24,352.98,353.61,6581.0,299.0423,299.9737,298.9068,299.4403,6581.0
2021-12-14 15:40:00,353.56,353.9,353.03,353.03,10905.0,299.3979,299.6858,298.9491,298.9491,10905.0
2021-12-14 15:50:00,352.92,353.05,351.76,352.46,65274.0,298.856,298.966,297.8737,298.4664,65274.0
2021-12-15 09:30:00,356.0,358.56,355.18,358.41,12249.0,301.4641,303.632,300.7697,303.5049,12249.0
2021-12-15 09:40:00,358.5,358.6,357.37,358.13,6924.0,303.5812,303.6658,302.6243,303.2678,6924.0
2021-12-15 09:50:00,358.4,359.87,358.4,359.6,13036.0,303.4965,304.7413,303.4965,304.5126,13036.0
2021-12-15 10:00:00,359.47,360.4,359.43,360.17,7157.0,304.4026,305.1901,304.3687,304.9953,7157.0
2021-12-15 10:10:00,360.2,360.23,358.71,359.38,4350.0,305.0207,305.0461,303.759,304.3263,4350.0
2021-12-15 10:20:00,359.56,359.98,358.18,358.54,5359.0,304.4788,304.8344,303.3102,303.615,5359.0
2021-12-15 10:30:00,358.58,359.02,357.76,359.02,4993.0,303.6489,304.0215,302.9545,304.0215,4993.0
2021-12-15 10:40:00,358.74,359.39,358.48,358.5,3077.0,303.7844,304.3348,303.5642,303.5812,3077.0
2021-12-15 10:50:00,358.65,358.85,358.26,358.57,4756.0,303.7082,303.8775,303.3779,303.6404,4756.0
2021-12-15 11:00:00,358.6,359.15,357.92,359.15,3517.0,303.6658,304.1316,303.09,304.1316,3517.0
2021-12-15 11:10:00,359.14,359.26,358.27,358.38,4137.0,304.1231,304.2247,303.3864,303.4795,4137.0
2021-12-15 11:20:00,358.28,358.71,358.07,358.15,5939.0,303.3949,303.759,303.217,303.2848,5939.0
2021-12-15 11:30:00,358.25,358.9,357.75,358.66,9037.0,303.3694,303.9199,302.946,303.7166,9037.0
2021-12-15 11:40:00,358.73,359.46,358.62,359.46,3592.0,303.7759,304.3941,303.6828,304.3941,3592.0
2021-12-15 11:50:00,359.66,360.15,359.5,359.71,4548.0,304.5635,304.9784,304.428,304.6058,4548.0
2021-12-15 12:00:00,359.68,359.68,359.0,359.32,2845.0,304.5804,304.5804,304.0046,304.2755,2845.0
2021-12-15 12:10:00,359.38,359.95,359.38,359.84,2380.0,304.3263,304.809,304.3263,304.7159,2380.0
2021-12-15 12:20:00,360.05,360.14,359.45,359.71,4510.0,304.8937,304.9699,304.3856,304.6058,4510.0
2021-12-15 12:30:00,359.49,359.49,358.96,359.16,3526.0,304.4195,304.4195,303.9707,304.14,3526.0
2021-12-15 12:40:00,359.02,359.26,358.75,358.97,8225.0,304.0215,304.2247,303.7929,303.9792,8225.0
2021-12-15 12:50:00,359.1,359.1,358.68,358.83,10061.0,304.0892,304.0892,303.7336,303.8606,10061.0
2021-12-15 13:00:00,358.84,358.84,358.57,358.63,4330.0,303.8691,303.8691,303.6404,303.6912,4330.0
2021-12-15 13:10:00,358.6,358.6,357.84,357.85,4492.0,303.6658,303.6658,303.0223,303.0307,4492.0
2021-12-15 13:20:00,357.93,359.06,357.85,358.97,7741.0,303.0985,304.0554,303.0307,303.9792,7741.0
2021-12-15 13:30:00,358.78,359.05,358.5,358.5,3201.0,303.8183,304.0469,303.5812,303.5812,3201.0
2021-12-15 13:40:00,358.54,358.7,358.44,358.44,4295.0,303.615,303.7505,303.5303,303.5303,4295.0
2021-12-15 13:50:00,358.52,358.69,358.04,358.5,21837.0,303.5981,303.742,303.1916,303.5812,21837.0
2021-12-15 14:00:00,358.3,360.71,357.91,360.4,9283.0,303.4118,305.4526,303.0815,305.1901,9283.0
2021-12-15 14:10:00,360.4,361.55,360.1,360.61,8267.0,305.1901,306.1639,304.936,305.3679,8267.0
2021-12-15 14:20:00,360.11,360.4,359.39,360.4,9650.0,304.9445,305.1901,304.3348,305.1901,9650.0
2021-12-15 14:30:00,360.28,360.9,359.34,360.51,8061.0,305.0885,305.6135,304.2925,305.2832,8061.0
2021-12-15 14:40:00,360.59,362.54,360.58,362.31,25283.0,305.351,307.0023,305.3425,306.8075,25283.0
2021-12-15 14:50:00,362.12,362.39,361.39,361.53,21091.0,306.6466,306.8752,306.0284,306.147,21091.0
2021-12-15 15:00:00,361.9,363.12,361.86,362.45,32603.0,306.4603,307.4934,306.4264,306.926,32603.0
2021-12-15 15:10:00,362.13,362.6,361.44,361.58,14568.0,306.6551,307.0531,306.0708,306.1893,14568.0
2021-12-15 15:20:00,361.68,362.08,361.49,361.99,7335.0,306.274,306.6127,306.1131,306.5365,7335.0
2021-12-15 15:30:00,361.89,361.89,360.93,361.0,9762.0,306.4518,306.4518,305.6389,305.6982,9762.0
2021-12-15 15:40:00,361.0,361.63,359.79,359.9,16222.0,305.6982,306.2317,304.6735,304.7667,16222.0
2021-12-15 15:50:00,360.11,361.73,359.89,361.26,46241.0,304.9445,306.3163,304.7582,305.9183,46241.0
2021-12-16 09:30:00,360.84,361.5,358.62,358.86,8307.0,305.5627,306.1216,303.6828,303.886,8307.0
2021-12-16 09:40:00,358.24,359.89,358.17,359.47,6235.0,303.361,304.7582,303.3017,304.4026,6235.0
2021-12-16 09:50:00,360.31,361.94,360.01,361.65,3914.0,305.1139,306.4942,304.8598,306.2486,3914.0
2021-12-16 10:00:00,361.89,362.82,361.65,362.0,12347.0,306.4518,307.2394,306.2486,306.545,12347.0
2021-12-16 10:10:00,362.05,363.59,362.05,362.28,6336.0,306.5873,307.8914,306.5873,306.7821,6336.0
2021-12-16 10:20:00,362.0,362.98,361.92,362.16,11313.0,306.545,307.3749,306.4772,306.6805,11313.0
2021-12-16 10:30:00,362.13,363.36,361.92,363.34,10712.0,306.6551,307.6966,306.4772,307.6797,10712.0
2021-12-16 10:40:00,363.34,363.58,362.85,363.41,2671.0,307.6797,307.8829,307.2648,307.739,2671.0
2021-12-16 10:50:00,363.41,364.23,362.69,364.0,10710.0,307.739,308.4334,307.1293,308.2386,10710.0
2021-12-16 11:00:00,363.94,364.03,362.52,363.13,10839.0,308.1878,308.264,306.9853,307.5019,10839.0
2021-12-16 11:10:00,362.86,363.02,361.87,362.92,9902.0,307.2732,307.4087,306.4349,307.324,9902.0
2021-12-16 11:20:00,362.81,362.92,362.09,362.41,10214.0,307.2309,307.324,306.6212,306.8922,10214.0
2021-12-16 11:30:00,362.41,362.77,362.14,362.53,4444.0,306.8922,307.197,306.6635,306.9938,4444.0
2021-12-16 11:40:00,362.53,363.59,362.53,362.87,11762.0,306.9938,307.8914,306.9938,307.2817,11762.0
2021-12-16 11:50:00,362.89,362.89,362.51,362.84,2546.0,307.2986,307.2986,306.9769,307.2563,2546.0
2021-12-16 12:00:00,362.85,362.91,361.88,362.42,2735.0,307.2648,307.3156,306.4434,306.9006,2735.0
2021-12-16 12:10:00,362.47,362.83,361.93,361.93,2981.0,306.943,307.2478,306.4857,306.4857,2981.0
2021-12-16 12:20:00,362.11,363.01,362.02,363.01,12322.0,306.6381,307.4003,306.5619,307.4003,12322.0
2021-12-16 12:30:00,363.0,363.4,362.77,363.24,9409.0,307.3918,307.7305,307.197,307.595,9409.0
2021-12-16 12:40:00,363.15,363.63,363.11,363.2,2122.0,307.5188,307.9253,307.4849,307.5612,2122.0
2021-12-16 12:50:00,363.03,363.11,362.08,362.3,5300.0,307.4172,307.4849,306.6127,306.799,5300.0
2021-12-16 13:00:00,362.55,362.81,362.33,362.46,3180.0,307.0107,307.2309,306.8244,306.9345,3180.0
2021-12-16 13:10:00,362.51,362.61,362.14,362.4,3200.0,306.9769,307.0615,306.6635,306.8837,3200.0
2021-12-16 13:20:00,362.55,362.55,361.67,361.76,3010.0,307.0107,307.0107,306.2655,306.3417,3010.0
2021-12-16 13:30:00,361.66,361.66,360.8,360.97,2110.0,306.2571,306.2571,305.5288,305.6728,2110.0
2021-12-16 13:40:00,360.99,361.31,360.66,361.31,3653.0,305.6897,305.9607,305.4103,305.9607,3653.0
2021-12-16 13:50:00,361.11,361.3,360.72,361.28,2626.0,305.7913,305.9522,305.4611,305.9353,2626.0
2021-12-16 14:00:00,361.47,361.93,361.09,361.25,3193.0,306.0962,306.4857,305.7744,305.9099,3193.0
2021-12-16 14:10:00,361.23,361.49,360.8,361.1,4426.0,305.8929,306.1131,305.5288,305.7829,4426.0
2021-12-16 14:20:00,360.99,361.9,360.61,361.74,9237.0,305.6897,306.4603,305.3679,306.3248,9237.0
2021-12-16 14:30:00,361.77,362.2,361.72,362.16,12860.0,306.3502,306.7143,306.3079,306.6805,12860.0
2021-12-16 14:40:00,362.18,362.29,361.29,361.5,11059.0,306.6974,306.7906,305.9437,306.1216,11059.0
2021-12-16 14:50:00,361.38,361.89,361.13,361.88,9778.0,306.02,306.4518,305.8083,306.4434,9778.0
2021-12-16 15:00:00,361.82,362.04,360.86,360.9,8142.0,306.3926,306.5789,305.5796,305.6135,8142.0
2021-12-16 15:10:00,360.89,361.17,360.65,360.99,8472.0,305.605,305.8421,305.4018,305.6897,8472.0
2021-12-16 15:20:00,361.1,361.92,360.92,361.69,6251.0,305.7829,306.4772,305.6304,306.2825,6251.0
2021-12-16 15:30:00,361.7,362.63,361.27,362.47,6289.0,306.2909,307.0785,305.9268,306.943,6289.0
2021-12-16 15:40:00,362.66,363.18,361.94,361.94,10331.0,307.1039,307.5442,306.4942,306.4942,10331.0
2021-12-16 15:50:00,362.07,363.39,361.99,363.04,40841.0,306.6043,307.722,306.5365,307.4257,40841.0
2021-12-17 09:30:00,363.73,365.28,362.38,364.97,189805.0,308.01,309.3225,306.8668,309.06,189805.0
2021-12-17 09:40:00,364.7,368.97,364.45,368.1,14926.0,308.8314,312.4472,308.6197,311.7105,14926.0
2021-12-17 09:50:00,368.93,368.93,366.63,367.16,11973.0,312.4134,312.4134,310.4657,310.9145,11973.0
2021-12-17 10:00:00,366.94,367.01,363.4,363.87,7884.0,310.7282,310.7875,307.7305,308.1285,7884.0
2021-12-17 10:10:00,363.78,364.19,362.9,364.19,4248.0,308.0523,308.3995,307.3071,308.3995,4248.0
2021-12-17 10:20:00,364.24,365.1,363.84,364.34,7551.0,308.4418,309.1701,308.1031,308.5265,7551.0
2021-12-17 10:30:00,364.15,365.28,364.08,365.24,7626.0,308.3656,309.3225,308.3063,309.2886,7626.0
2021-12-17 10:40:00,365.14,366.36,364.97,366.13,8432.0,309.204,310.2371,309.06,310.0423,8432.0
2021-12-17 10:50:00,366.32,366.53,365.11,365.39,12768.0,310.2032,310.381,309.1786,309.4157,12768.0
2021-12-17 11:00:00,365.45,365.65,364.51,364.73,8282.0,309.4665,309.6358,308.6705,308.8568,8282.0
2021-12-17 11:10:00,364.84,366.23,364.69,366.01,10766.0,308.9499,310.127,308.8229,309.9407,10766.0
2021-12-17 11:20:00,366.02,366.05,364.6,364.71,5604.0,309.9492,309.9746,308.7467,308.8398,5604.0
2021-12-17 11:30:00,364.82,365.0,363.21,363.86,9106.0,308.933,309.0854,307.5696,308.12,9106.0
2021-12-17 11:40:00,363.73,364.4,363.42,363.42,9251.0,308.01,308.5773,307.7475,307.7475,9251.0
2021-12-17 11:50:00,363.6,364.91,363.6,364.47,7235.0,307.8999,309.0092,307.8999,308.6366,7235.0
2021-12-17 12:00:00,364.24,364.5,363.78,364.41,12232.0,308.4418,308.662,308.0523,308.5858,12232.0
2021-12-17 12:10:00,364.54,365.25,364.28,364.44,8303.0,308.6959,309.2971,308.4757,308.6112,8303.0
2021-12-17 12:20:00,364.57,364.84,364.04,364.53,5201.0,308.7213,308.9499,308.2725,308.6874,5201.0
2021-12-17 12:30:00,364.72,365.25,364.43,365.06,7097.0,308.8483,309.2971,308.6027,309.1362,7097.0
2021-12-17 12:40:00,365.22,365.8,364.7,365.31,7599.0,309.2717,309.7629,308.8314,309.3479,7599.0
2021-12-17 12:50:00,365.18,365.27,364.73,365.23,3534.0,309.2378,309.3141,308.8568,309.2802,3534.0
2021-12-17 13:00:00,365.06,365.87,364.94,365.79,6984.0,309.1362,309.8221,309.0346,309.7544,6984.0
2021-12-17 13:10:00,365.8,366.86,365.79,366.68,4718.0,309.7629,310.6605,309.7544,310.5081,4718.0
2021-12-17 13:20:00,366.68,367.08,366.53,366.95,16874.0,310.5081,310.8468,310.381,310.7367,16874.0
2021-12-17 13:30:00,366.94,366.94,366.3,366.33,5688.0,310.7282,310.7282,310.1863,310.2117,5688.0
2021-12-17 13:40:00,366.05,367.31,366.04,366.84,6435.0,309.9746,311.0415,309.9661,310.6435,6435.0
2021-12-17 13:50:00,366.83,367.26,366.58,366.92,4071.0,310.6351,310.9992,310.4234,310.7113,4071.0
2021-12-17 14:00:00,366.87,367.04,365.71,365.95,6346.0,310.6689,310.8129,309.6866,309.8899,6346.0
2021-12-17 14:10:00,365.87,366.82,365.86,366.45,12666.0,309.8221,310.6266,309.8137,310.3133,12666.0
2021-12-17 14:20:00,366.47,366.47,365.58,365.58,4900.0,310.3302,310.3302,309.5766,309.5766,4900.0
2021-12-17 14:30:00,365.72,366.23,365.38,366.23,7693.0,309.6951,310.127,309.4072,310.127,7693.0
2021-12-17 14:40:00,366.14,366.33,365.8,366.12,5050.0,310.0508,310.2117,309.7629,310.0338,5050.0
2021-12-17 14:50:00,366.07,366.35,365.09,365.29,6081.0,309.9915,310.2286,309.1616,309.331,6081.0
2021-12-17 15:00:00,365.41,365.98,365.0,365.52,8568.0,309.4326,309.9153,309.0854,309.5258,8568.0
2021-12-17 15:10:00,365.51,365.51,364.59,364.78,6023.0,309.5173,309.5173,308.7382,308.8991,6023.0
2021-12-17 15:20:00,364.64,365.21,364.06,364.57,17047.0,308.7806,309.2632,308.2894,308.7213,17047.0
2021-12-17 15:30:00,364.68,364.68,363.18,363.92,12582.0,308.8144,308.8144,307.5442,308.1709,12582.0
2021-12-17 15:40:00,363.98,364.19,362.91,362.92,16993.0,308.2217,308.3995,307.3156,307.324,16993.0
2021-12-17 15:50:00,362.89,362.89,361.16,361.78,78174.0,307.2986,307.2986,305.8337,306.3587,78174.0
2021-12-20 09:30:00,362.14,367.13,360.63,366.29,21519.0,306.6635,310.8891,305.3849,310.1778,21519.0
2021-12-20 09:40:00,366.18,366.48,362.31,362.33,3289.0,310.0846,310.3387,306.8075,306.8244,3289.0
2021-12-20 09:50:00,362.1,362.94,361.29,362.89,6477.0,306.6297,307.341,305.9437,307.2986,6477.0
2021-12-20 10:00:00,362.69,363.16,360.34,360.61,5391.0,307.1293,307.5273,305.1393,305.3679,5391.0
2021-12-20 10:10:00,360.36,360.37,358.21,358.59,7111.0,305.1562,305.1647,303.3356,303.6574,7111.0
2021-12-20 10:20:00,358.72,360.92,357.66,360.92,7230.0,303.7674,305.6304,302.8698,305.6304,7230.0
2021-12-20 10:30:00,360.56,362.2,360.56,362.06,4382.0,305.3256,306.7143,305.3256,306.5958,4382.0
2021-12-20 10:40:00,361.85,362.01,360.25,360.48,6000.0,306.418,306.5535,305.0631,305.2578,6000.0
2021-12-20 10:50:00,360.41,361.05,359.91,360.52,4098.0,305.1986,305.7405,304.7752,305.2917,4098.0
2021-12-20 11:00:00,360.26,361.36,359.9,360.95,11537.0,305.0715,306.003,304.7667,305.6558,11537.0
2021-12-20 11:10:00,361.41,362.81,361.28,362.57,4552.0,306.0454,307.2309,305.9353,307.0277,4552.0
2021-12-20 11:20:00,362.4,363.63,362.4,363.32,6175.0,306.8837,307.9253,306.8837,307.6628,6175.0
2021-12-20 11:30:00,363.2,363.47,362.84,363.13,2418.0,307.5612,307.7898,307.2563,307.5019,2418.0
2021-12-20 11:40:00,363.04,363.46,362.71,363.27,5913.0,307.4257,307.7813,307.1462,307.6204,5913.0
2021-12-20 11:50:00,363.59,364.76,362.76,364.27,8853.0,307.8914,308.8822,307.1886,308.4672,8853.0
2021-12-20 12:00:00,364.37,364.37,363.56,363.91,2965.0,308.5519,308.5519,307.866,308.1624,2965.0
2021-12-20 12:10:00,364.0,364.96,363.8,364.25,5374.0,308.2386,309.0515,308.0692,308.4503,5374.0
2021-12-20 12:20:00,363.85,363.89,363.3,363.72,1830.0,308.1116,308.1455,307.6458,308.0015,1830.0
2021-12-20 12:30:00,363.71,363.71,362.07,362.72,4765.0,307.993,307.993,306.6043,307.1547,4765.0
2021-12-20 12:40:00,362.77,363.39,362.77,363.18,2060.0,307.197,307.722,307.197,307.5442,2060.0
2021-12-20 12:50:00,363.26,364.16,363.21,363.69,2964.0,307.612,308.3741,307.5696,307.9761,2964.0
2021-12-20 13:00:00,363.69,364.83,363.47,364.83,7453.0,307.9761,308.9415,307.7898,308.9415,7453.0
2021-12-20 13:10:00,365.3,365.73,365.16,365.36,3459.0,309.3395,309.7036,309.2209,309.3903,3459.0
2021-12-20 13:20:00,365.23,365.75,365.07,365.54,2424.0,309.2802,309.7205,309.1447,309.5427,2424.0
2021-12-20 13:30:00,365.6,365.86,365.5,365.86,2580.0,309.5935,309.8137,309.5088,309.8137,2580.0
2021-12-20 13:40:00,365.7,366.05,365.22,365.22,2073.0,309.6782,309.9746,309.2717,309.2717,2073.0
2021-12-20 13:50:00,365.29,365.95,365.21,365.94,2447.0,309.331,309.8899,309.2632,309.8814,2447.0
2021-12-20 14:00:00,365.31,366.93,365.31,366.45,5356.0,309.3479,310.7198,309.3479,310.3133,5356.0
2021-12-20 14:10:00,366.48,366.71,366.11,366.11,2600.0,310.3387,310.5335,310.0254,310.0254,2600.0
2021-12-20 14:20:00,365.92,366.0,364.84,364.84,3004.0,309.8645,309.9322,308.9499,308.9499,3004.0
2021-12-20 14:30:00,364.86,365.43,364.53,365.11,3680.0,308.9669,309.4495,308.6874,309.1786,3680.0
2021-12-20 14:40:00,365.33,365.9,365.32,365.74,1568.0,309.3649,309.8475,309.3564,309.7121,1568.0
2021-12-20 14:50:00,366.01,366.37,365.6,365.84,4963.0,309.9407,310.2455,309.5935,309.7967,4963.0
2021-12-20 15:00:00,365.87,365.93,364.9,365.09,8222.0,309.8221,309.8729,309.0007,309.1616,8222.0
2021-12-20 15:10:00,364.98,365.31,364.66,365.14,7372.0,309.0685,309.3479,308.7975,309.204,7372.0
2021-12-20 15:20:00,365.18,365.59,364.8,365.19,8447.0,309.2378,309.585,308.9161,309.2463,8447.0
2021-12-20 15:30:00,364.94,366.08,364.56,366.08,4351.0,309.0346,310.0,308.7128,310.0,4351.0
2021-12-20 15:40:00,366.08,366.73,365.83,366.68,12356.0,310.0,310.5504,309.7883,310.5081,12356.0
2021-12-20 15:50:00,366.7,367.08,365.71,366.0,36537.0,310.525,310.8468,309.6866,309.9322,36537.0
2021-12-21 09:30:00,366.23,369.34,365.2,367.61,13583.0,310.127,312.7606,309.2548,311.2956,13583.0
2021-12-21 09:40:00,366.73,367.06,365.55,366.06,2676.0,310.5504,310.8298,309.5512,309.983,2676.0
2021-12-21 09:50:00,366.49,366.83,364.53,365.08,3394.0,310.3472,310.6351,308.6874,309.1532,3394.0
2021-12-21 10:00:00,365.16,365.39,363.07,363.88,3965.0,309.2209,309.4157,307.4511,308.137,3965.0
2021-12-21 10:10:00,363.75,363.92,363.21,363.92,3424.0,308.0269,308.1709,307.5696,308.1709,3424.0
2021-12-21 10:20:00,363.92,365.83,363.87,364.63,3207.0,308.1709,309.7883,308.1285,308.7721,3207.0
2021-12-21 10:30:00,364.69,365.75,364.54,364.85,10564.0,308.8229,309.7205,308.6959,308.9584,10564.0
2021-12-21 10:40:00,364.63,364.86,364.02,364.31,2935.0,308.7721,308.9669,308.2555,308.5011,2935.0
2021-12-21 10:50:00,364.21,365.19,364.06,364.21,2881.0,308.4164,309.2463,308.2894,308.4164,2881.0
2021-12-21 11:00:00,364.09,364.43,363.42,363.42,7119.0,308.3148,308.6027,307.7475,307.7475,7119.0
2021-12-21 11:10:00,363.43,363.71,362.76,362.76,3820.0,307.7559,307.993,307.1886,307.1886,3820.0
2021-12-21 11:20:00,362.99,362.99,361.4,361.83,6050.0,307.3833,307.3833,306.0369,306.401,6050.0
2021-12-21 11:30:00,362.01,362.28,361.54,361.84,7163.0,306.5535,306.7821,306.1555,306.4095,7163.0
2021-12-21 11:40:00,361.99,364.31,361.84,364.01,10120.0,306.5365,308.5011,306.4095,308.2471,10120.0
2021-12-21 11:50:00,363.87,364.06,363.47,363.47,2274.0,308.1285,308.2894,307.7898,307.7898,2274.0
2021-12-21 12:00:00,363.46,363.87,362.99,363.72,4926.0,307.7813,308.1285,307.3833,308.0015,4926.0
2021-12-21 12:10:00,363.87,364.5,363.17,363.41,4345.0,308.1285,308.662,307.5358,307.739,4345.0
2021-12-21 12:20:00,363.57,364.28,363.57,364.18,2677.0,307.8745,308.4757,307.8745,308.391,2677.0
2021-12-21 12:30:00,363.73,364.14,363.73,364.14,677.0,308.01,308.3572,308.01,308.3572,677.0
2021-12-21 12:40:00,363.62,363.88,363.53,363.88,1738.0,307.9168,308.137,307.8406,308.137,1738.0
2021-12-21 12:50:00,363.5,364.11,363.5,363.76,2629.0,307.8152,308.3318,307.8152,308.0354,2629.0
2021-12-21 13:00:00,363.51,363.55,362.93,363.09,4930.0,307.8237,307.8575,307.3325,307.468,4930.0
2021-12-21 13:10:00,362.93,363.06,362.3,362.55,4656.0,307.3325,307.4426,306.799,307.0107,4656.0
2021-12-21 13:20:00,362.62,363.02,362.4,362.73,2871.0,307.07,307.4087,306.8837,307.1632,2871.0
2021-12-21 13:30:00,363.04,363.16,362.27,362.66,3876.0,307.4257,307.5273,306.7736,307.1039,3876.0
2021-12-21 13:40:00,362.32,362.45,361.96,362.45,1745.0,306.816,306.926,306.5111,306.926,1745.0
2021-12-21 13:50:00,362.46,363.04,362.03,362.7,2200.0,306.9345,307.4257,306.5704,307.1378,2200.0
2021-12-21 14:00:00,362.67,362.77,362.47,362.55,4023.0,307.1123,307.197,306.943,307.0107,4023.0
2021-12-21 14:10:00,362.21,362.64,361.86,362.02,3624.0,306.7228,307.0869,306.4264,306.5619,3624.0
2021-12-21 14:20:00,361.99,362.12,361.62,361.96,3362.0,306.5365,306.6466,306.2232,306.5111,3362.0
2021-12-21 14:30:00,362.0,362.05,361.14,361.15,6676.0,306.545,306.5873,305.8167,305.8252,6676.0
2021-12-21 14:40:00,361.08,361.52,360.87,361.3,3200.0,305.7659,306.1385,305.5881,305.9522,3200.0
2021-12-21 14:50:00,361.2,361.84,361.07,361.59,4938.0,305.8675,306.4095,305.7575,306.1978,4938.0
2021-12-21 15:00:00,361.8,361.8,361.3,361.3,8216.0,306.3756,306.3756,305.9522,305.9522,8216.0
2021-12-21 15:10:00,361.19,361.96,361.19,361.83,4485.0,305.8591,306.5111,305.8591,306.401,4485.0
2021-12-21 15:20:00,361.83,362.03,361.68,361.98,3247.0,306.401,306.5704,306.274,306.528,3247.0
2021-12-21 15:30:00,361.78,362.11,361.18,361.41,9307.0,306.3587,306.6381,305.8506,306.0454,9307.0
2021-12-21 15:40:00,361.36,361.46,360.7,360.77,14138.0,306.003,306.0877,305.4441,305.5034,14138.0
2021-12-21 15:50:00,360.73,362.66,360.73,361.8,62424.0,305.4695,307.1039,305.4695,306.3756,62424.0
2021-12-22 09:30:00,363.4,365.83,363.4,364.69,7892.0,307.7305,309.7883,307.7305,308.8229,7892.0
2021-12-22 09:40:00,364.23,366.53,363.87,365.71,2561.0,308.4334,310.381,308.1285,309.6866,2561.0
2021-12-22 09:50:00,365.27,365.99,364.21,364.42,3145.0,309.3141,309.9238,308.4164,308.5943,3145.0
2021-12-22 10:00:00,364.78,364.78,364.18,364.48,1928.0,308.8991,308.8991,308.391,308.6451,1928.0
2021-12-22 10:10:00,364.23,364.42,363.36,363.47,1557.0,308.4334,308.5943,307.6966,307.7898,1557.0
2021-12-22 10:20:00,363.4,363.4,362.77,362.84,2211.0,307.7305,307.7305,307.197,307.2563,2211.0
2021-12-22 10:30:00,362.73,363.6,362.73,363.55,2520.0,307.1632,307.8999,307.1632,307.8575,2520.0
2021-12-22 10:40:00,364.42,365.5,364.42,365.5,1700.0,308.5943,309.5088,308.5943,309.5088,1700.0
2021-12-22 10:50:00,365.31,365.97,365.31,365.65,8605.0,309.3479,309.9068,309.3479,309.6358,8605.0
2021-12-22 11:00:00,365.84,366.23,365.5,365.83,2262.0,309.7967,310.127,309.5088,309.7883,2262.0
2021-12-22 11:10:00,365.6,366.17,365.6,365.92,1914.0,309.5935,310.0762,309.5935,309.8645,1914.0
2021-12-22 11:20:00,365.58,365.58,363.97,364.23,4201.0,309.5766,309.5766,308.2132,308.4334,4201.0
2021-12-22 11:30:00,364.05,365.4,364.03,364.23,3519.0,308.2809,309.4241,308.264,308.4334,3519.0
2021-12-22 11:40:00,364.3,364.63,363.98,364.22,2166.0,308.4926,308.7721,308.2217,308.4249,2166.0
2021-12-22 11:50:00,364.14,364.48,364.01,364.48,2878.0,308.3572,308.6451,308.2471,308.6451,2878.0
2021-12-22 12:00:00,364.59,364.81,364.19,364.73,3000.0,308.7382,308.9245,308.3995,308.8568,3000.0
2021-12-22 12:10:00,365.12,365.14,364.98,364.98,900.0,309.187,309.204,309.0685,309.0685,900.0
2021-12-22 12:20:00,364.83,364.84,364.45,364.45,1600.0,308.9415,308.9499,308.6197,308.6197,1600.0
2021-12-22 12:30:00,364.31,364.65,364.31,364.58,1354.0,308.5011,308.789,308.5011,308.7298,1354.0
2021-12-22 12:40:00,364.6,365.09,364.41,364.99,1719.0,308.7467,309.1616,308.5858,309.0769,1719.0
2021-12-22 12:50:00,364.97,366.08,364.97,366.08,2987.0,309.06,310.0,309.06,310.0,2987.0
2021-12-22 13:00:00,366.0,366.0,365.68,365.68,1467.0,309.9322,309.9322,309.6612,309.6612,1467.0
2021-12-22 13:10:00,365.63,365.63,365.11,365.11,2900.0,309.6189,309.6189,309.1786,309.1786,2900.0
2021-12-22 13:20:00,365.12,365.22,364.92,364.92,2444.0,309.187,309.2717,309.0177,309.0177,2444.0
2021-12-22 13:30:00,364.89,365.5,364.89,365.28,3100.0,308.9923,309.5088,308.9923,309.3225,3100.0
2021-12-22 13:40:00,365.11,365.11,364.47,364.62,2758.0,309.1786,309.1786,308.6366,308.7636,2758.0
2021-12-22 13:50:00,364.65,364.75,364.26,364.38,2992.0,308.789,308.8737,308.4588,308.5604,2992.0
2021-12-22 14:00:00,364.4,364.4,364.13,364.13,1504.0,308.5773,308.5773,308.3487,308.3487,1504.0
2021-12-22 14:10:00,363.95,364.1,363.32,364.1,3864.0,308.1963,308.3233,307.6628,308.3233,3864.0
2021-12-22 14:20:00,364.1,364.36,363.75,363.75,1900.0,308.3233,308.5435,308.0269,308.0269,1900.0
2021-12-22 14:30:00,363.68,363.94,363.12,363.94,9954.0,307.9676,308.1878,307.4934,308.1878,9954.0
2021-12-22 14:40:00,363.93,363.95,363.43,363.45,3797.0,308.1793,308.1963,307.7559,307.7729,3797.0
2021-12-22 14:50:00,363.57,363.8,363.3,363.79,3071.0,307.8745,308.0692,307.6458,308.0608,3071.0
2021-12-22 15:00:00,363.92,364.28,363.56,363.56,4252.0,308.1709,308.4757,307.866,307.866,4252.0
2021-12-22 15:10:00,363.65,363.83,363.56,363.56,2120.0,307.9422,308.0946,307.866,307.866,2120.0
2021-12-22 15:20:00,363.62,364.53,363.61,364.4,2669.0,307.9168,308.6874,307.9083,308.5773,2669.0
2021-12-22 15:30:00,364.24,364.69,364.03,364.69,5992.0,308.4418,308.8229,308.264,308.8229,5992.0
2021-12-22 15:40:00,364.63,365.21,364.63,364.99,3533.0,308.7721,309.2632,308.7721,309.0769,3533.0
2021-12-22 15:50:00,365.21,365.84,365.21,365.49,28012.0,309.2632,309.7967,309.2632,309.5003,28012.0
2021-12-23 09:30:00,364.55,364.79,362.01,363.48,6178.0,308.7043,308.9076,306.5535,307.7983,6178.0
2021-12-23 09:40:00,363.67,364.71,362.92,363.89,5450.0,307.9592,308.8398,307.324,308.1455,5450.0
2021-12-23 09:50:00,364.04,364.46,363.83,363.98,10472.0,308.2725,308.6281,308.0946,308.2217,10472.0
2021-12-23 10:00:00,364.16,364.25,363.45,363.45,3944.0,308.3741,308.4503,307.7729,307.7729,3944.0
2021-12-23 10:10:00,363.15,363.23,362.36,362.36,3000.0,307.5188,307.5866,306.8498,306.8498,3000.0
2021-12-23 10:20:00,362.65,363.74,362.36,363.02,3000.0,307.0954,308.0184,306.8498,307.4087,3000.0
2021-12-23 10:30:00,362.73,363.14,362.26,362.79,2795.0,307.1632,307.5103,306.7652,307.214,2795.0
2021-12-23 10:40:00,362.79,363.72,362.1,363.52,10088.0,307.214,308.0015,306.6297,307.8321,10088.0
2021-12-23 10:50:00,363.72,363.96,363.12,363.96,4021.0,308.0015,308.2047,307.4934,308.2047,4021.0
2021-12-23 11:00:00,363.79,364.04,363.46,363.46,3344.0,308.0608,308.2725,307.7813,307.7813,3344.0
2021-12-23 11:10:00,363.24,363.6,363.06,363.26,1817.0,307.595,307.8999,307.4426,307.612,1817.0
2021-12-23 11:20:00,363.21,363.21,362.3,362.79,13378.0,307.5696,307.5696,306.799,307.214,13378.0
2021-12-23 11:30:00,362.69,363.18,362.63,362.96,3125.0,307.1293,307.5442,307.0785,307.3579,3125.0
2021-12-23 11:40:00,362.87,362.87,362.08,362.43,2535.0,307.2817,307.2817,306.6127,306.9091,2535.0
2021-12-23 11:50:00,362.44,362.5,362.1,362.25,5428.0,306.9176,306.9684,306.6297,306.7567,5428.0
2021-12-23 12:00:00,362.24,362.24,361.87,362.08,5531.0,306.7482,306.7482,306.4349,306.6127,5531.0
2021-12-23 12:10:00,361.99,362.0,361.61,361.96,3780.0,306.5365,306.545,306.2147,306.5111,3780.0
2021-12-23 12:20:00,361.8,361.86,361.16,361.25,2654.0,306.3756,306.4264,305.8337,305.9099,2654.0
2021-12-23 12:30:00,361.37,362.0,361.32,361.61,6392.0,306.0115,306.545,305.9692,306.2147,6392.0
2021-12-23 12:40:00,361.36,361.51,361.05,361.51,2985.0,306.003,306.13,305.7405,306.13,2985.0
2021-12-23 12:50:00,361.66,361.91,361.35,361.35,4948.0,306.2571,306.4688,305.9946,305.9946,4948.0
2021-12-23 13:00:00,361.25,361.25,360.63,360.63,2907.0,305.9099,305.9099,305.3849,305.3849,2907.0
2021-12-23 13:10:00,360.44,360.44,359.92,360.05,6397.0,305.224,305.224,304.7836,304.8937,6397.0
2021-12-23 13:20:00,360.04,360.05,359.46,360.05,5732.0,304.8852,304.8937,304.3941,304.8937,5732.0
2021-12-23 13:30:00,360.0,360.8,359.86,360.6,3529.0,304.8514,305.5288,304.7328,305.3595,3529.0
2021-12-23 13:40:00,360.56,361.6,360.56,361.57,2197.0,305.3256,306.2063,305.3256,306.1809,2197.0
2021-12-23 13:50:00,361.48,361.74,361.33,361.47,3436.0,306.1046,306.3248,305.9776,306.0962,3436.0
2021-12-23 14:00:00,361.72,361.78,361.51,361.56,1801.0,306.3079,306.3587,306.13,306.1724,1801.0
2021-12-23 14:10:00,361.55,361.85,361.52,361.85,2932.0,306.1639,306.418,306.1385,306.418,2932.0
2021-12-23 14:20:00,361.84,362.29,361.78,362.22,2950.0,306.4095,306.7906,306.3587,306.7313,2950.0
2021-12-23 14:30:00,362.15,362.61,362.14,362.61,1419.0,306.672,307.0615,306.6635,307.0615,1419.0
2021-12-23 14:40:00,362.51,362.71,362.42,362.68,2333.0,306.9769,307.1462,306.9006,307.1208,2333.0
2021-12-23 14:50:00,362.59,363.18,362.57,362.93,3464.0,307.0446,307.5442,307.0277,307.3325,3464.0
2021-12-23 15:00:00,362.9,363.15,362.39,363.15,4912.0,307.3071,307.5188,306.8752,307.5188,4912.0
2021-12-23 15:10:00,363.06,363.27,362.61,363.11,4777.0,307.4426,307.6204,307.0615,307.4849,4777.0
2021-12-23 15:20:00,363.09,363.27,362.67,363.06,3301.0,307.468,307.6204,307.1123,307.4426,3301.0
2021-12-23 15:30:00,362.94,363.4,362.83,363.19,7280.0,307.341,307.7305,307.2478,307.5527,7280.0
2021-12-23 15:40:00,363.12,363.62,362.9,363.55,8129.0,307.4934,307.9168,307.3071,307.8575,8129.0
2021-12-23 15:50:00,363.52,363.69,362.23,362.32,26128.0,307.8321,307.9761,306.7398,306.816,26128.0
2021-12-27 09:30:00,363.51,363.95,362.49,363.95,4792.0,307.8237,308.1963,306.9599,308.1963,4792.0
2021-12-27 09:40:00,363.92,363.92,362.87,363.21,2844.0,308.1709,308.1709,307.2817,307.5696,2844.0
2021-12-27 09:50:00,363.23,363.98,362.97,363.72,2520.0,307.5866,308.2217,307.3664,308.0015,2520.0
2021-12-27 10:00:00,363.82,364.37,363.02,363.21,4873.0,308.0862,308.5519,307.4087,307.5696,4873.0
2021-12-27 10:10:00,363.32,363.32,362.67,363.06,3020.0,307.6628,307.6628,307.1123,307.4426,3020.0
2021-12-27 10:20:00,363.3,363.71,362.77,363.71,1159.0,307.6458,307.993,307.197,307.993,1159.0
2021-12-27 10:30:00,363.87,363.97,363.14,363.91,901.0,308.1285,308.2132,307.5103,308.1624,901.0
2021-12-27 10:40:00,364.27,364.57,363.31,363.31,1514.0,308.4672,308.7213,307.6543,307.6543,1514.0
2021-12-27 10:50:00,363.73,363.73,363.08,363.23,10191.0,308.01,308.01,307.4595,307.5866,10191.0
2021-12-27 11:00:00,363.24,363.35,363.03,363.11,2762.0,307.595,307.6882,307.4172,307.4849,2762.0
2021-12-27 11:10:00,363.19,363.2,362.87,362.96,890.0,307.5527,307.5612,307.2817,307.3579,890.0
2021-12-27 11:20:00,362.85,362.96,362.68,362.95,1751.0,307.2648,307.3579,307.1208,307.3495,1751.0
2021-12-27 11:30:00,362.96,363.79,362.96,363.43,1573.0,307.3579,308.0608,307.3579,307.7559,1573.0
2021-12-27 11:40:00,363.66,363.87,363.45,363.85,1274.0,307.9507,308.1285,307.7729,308.1116,1274.0
2021-12-27 11:50:00,363.88,363.91,363.41,363.41,3531.0,308.137,308.1624,307.739,307.739,3531.0
2021-12-27 12:00:00,363.86,363.86,363.22,363.4,4056.0,308.12,308.12,307.5781,307.7305,4056.0
2021-12-27 12:10:00,363.4,363.52,363.32,363.47,2739.0,307.7305,307.8321,307.6628,307.7898,2739.0
2021-12-27 12:20:00,363.6,363.67,363.1,363.1,4096.0,307.8999,307.9592,307.4765,307.4765,4096.0
2021-12-27 12:30:00,363.25,363.25,362.94,363.16,1970.0,307.6035,307.6035,307.341,307.5273,1970.0
2021-12-27 12:40:00,363.31,364.18,363.28,364.18,7103.0,307.6543,308.391,307.6289,308.391,7103.0
2021-12-27 12:50:00,364.45,364.8,364.2,364.2,2945.0,308.6197,308.9161,308.408,308.408,2945.0
2021-12-27 13:00:00,364.16,364.36,364.06,364.19,9323.0,308.3741,308.5435,308.2894,308.3995,9323.0
2021-12-27 13:10:00,364.24,364.32,364.09,364.29,1862.0,308.4418,308.5096,308.3148,308.4842,1862.0
2021-12-27 13:20:00,364.19,364.36,364.06,364.29,1231.0,308.3995,308.5435,308.2894,308.4842,1231.0
2021-12-27 13:30:00,364.41,364.72,364.21,364.72,1084.0,308.5858,308.8483,308.4164,308.8483,1084.0
2021-12-27 13:40:00,364.71,364.87,364.68,364.87,2543.0,308.8398,308.9753,308.8144,308.9753,2543.0
2021-12-27 13:50:00,365.0,365.12,364.42,364.55,3959.0,309.0854,309.187,308.5943,308.7043,3959.0
2021-12-27 14:00:00,364.45,364.7,364.45,364.55,1974.0,308.6197,308.8314,308.6197,308.7043,1974.0
2021-12-27 14:10:00,364.5,364.59,364.07,364.51,6998.0,308.662,308.7382,308.2979,308.6705,6998.0
2021-12-27 14:20:00,364.63,365.28,364.62,365.28,2145.0,308.7721,309.3225,308.7636,309.3225,2145.0
2021-12-27 14:30:00,365.18,365.4,365.12,365.14,5169.0,309.2378,309.4241,309.187,309.204,5169.0
2021-12-27 14:40:00,365.06,365.32,364.76,364.76,3650.0,309.1362,309.3564,308.8822,308.8822,3650.0
2021-12-27 14:50:00,364.74,365.02,364.63,365.02,1795.0,308.8652,309.1023,308.7721,309.1023,1795.0
2021-12-27 15:00:00,364.99,365.21,364.77,365.21,1076.0,309.0769,309.2632,308.8906,309.2632,1076.0
2021-12-27 15:10:00,365.12,365.54,365.11,365.42,2212.0,309.187,309.5427,309.1786,309.4411,2212.0
2021-12-27 15:20:00,365.64,366.37,365.54,366.34,3714.0,309.6274,310.2455,309.5427,310.2201,3714.0
2021-12-27 15:30:00,366.69,367.04,366.43,366.9,6695.0,310.5165,310.8129,310.2963,310.6943,6695.0
2021-12-27 15:40:00,367.13,367.56,366.65,367.4,6292.0,310.8891,311.2532,310.4826,311.1178,6292.0
2021-12-27 15:50:00,367.78,368.81,367.51,368.79,44200.0,311.4395,312.3118,311.2109,312.2948,44200.0
2021-12-28 09:30:00,368.09,369.92,367.32,368.72,16847.0,311.7021,313.2517,311.05,312.2355,16847.0
2021-12-28 09:40:00,368.94,368.94,367.76,368.25,4635.0,312.4218,312.4218,311.4226,311.8375,4635.0
2021-12-28 09:50:00,368.49,369.25,368.4,368.94,3905.0,312.0408,312.6844,311.9646,312.4218,3905.0
2021-12-28 10:00:00,369.13,369.13,367.76,367.76,1742.0,312.5827,312.5827,311.4226,311.4226,1742.0
2021-12-28 10:10:00,367.43,368.21,367.32,367.32,5242.0,311.1432,311.8037,311.05,311.05,5242.0
2021-12-28 10:20:00,367.55,368.33,367.42,367.66,3775.0,311.2448,311.9053,311.1347,311.3379,3775.0
2021-12-28 10:30:00,367.42,367.87,367.32,367.48,4088.0,311.1347,311.5158,311.05,311.1855,4088.0
2021-12-28 10:40:00,367.38,368.54,367.35,368.54,3208.0,311.1008,312.0831,311.0754,312.0831,3208.0
2021-12-28 10:50:00,368.69,369.11,367.96,367.97,3436.0,312.2101,312.5658,311.592,311.6004,3436.0
2021-12-28 11:00:00,368.25,368.9,368.25,368.86,4672.0,311.8375,312.388,311.8375,312.3541,4672.0
2021-12-28 11:10:00,368.95,369.32,368.87,369.28,3441.0,312.4303,312.7436,312.3626,312.7098,3441.0
2021-12-28 11:20:00,369.4,369.76,369.06,369.56,5365.0,312.8114,313.1162,312.5235,312.9469,5365.0
2021-12-28 11:30:00,369.58,369.58,368.75,369.11,4865.0,312.9638,312.9638,312.2609,312.5658,4865.0
2021-12-28 11:40:00,368.86,369.02,368.34,368.89,3399.0,312.3541,312.4896,311.9138,312.3795,3399.0
2021-12-28 11:50:00,368.91,369.59,368.75,369.33,3684.0,312.3964,312.9723,312.2609,312.7521,3684.0
2021-12-28 12:00:00,369.55,370.05,369.45,369.95,3907.0,312.9384,313.3618,312.8537,313.2771,3907.0
2021-12-28 12:10:00,369.96,369.96,369.56,369.6,2785.0,313.2856,313.2856,312.9469,312.9807,2785.0
2021-12-28 12:20:00,369.69,369.85,368.91,369.06,2911.0,313.0569,313.1924,312.3964,312.5235,2911.0
2021-12-28 12:30:00,369.11,369.21,367.91,368.37,6062.0,312.5658,312.6505,311.5496,311.9392,6062.0
2021-12-28 12:40:00,368.43,368.88,368.23,368.8,6602.0,311.99,312.371,311.8206,312.3033,6602.0
2021-12-28 12:50:00,368.63,368.63,368.22,368.6,2549.0,312.1593,312.1593,311.8121,312.1339,2549.0
2021-12-28 13:00:00,368.8,369.6,368.8,369.6,1793.0,312.3033,312.9807,312.3033,312.9807,1793.0
2021-12-28 13:10:00,369.57,369.57,369.16,369.46,1900.0,312.9553,312.9553,312.6081,312.8622,1900.0
2021-12-28 13:20:00,369.41,370.02,369.3,369.71,3365.0,312.8198,313.3364,312.7267,313.0739,3365.0
2021-12-28 13:30:00,369.46,369.79,369.46,369.5,2153.0,312.8622,313.1416,312.8622,312.8961,2153.0
2021-12-28 13:40:00,369.5,370.05,369.49,370.04,2935.0,312.8961,313.3618,312.8876,313.3533,2935.0
2021-12-28 13:50:00,370.0,370.67,370.0,370.67,4769.0,313.3195,313.8868,313.3195,313.8868,4769.0
2021-12-28 14:00:00,370.73,370.73,369.99,369.99,10007.0,313.9376,313.9376,313.311,313.311,10007.0
2021-12-28 14:10:00,370.13,370.13,369.59,369.69,2595.0,313.4295,313.4295,312.9723,313.0569,2595.0
2021-12-28 14:20:00,369.6,369.96,369.49,369.74,2501.0,312.9807,313.2856,312.8876,313.0993,2501.0
2021-12-28 14:30:00,369.75,369.75,369.44,369.6,3101.0,313.1078,313.1078,312.8452,312.9807,3101.0
2021-12-28 14:40:00,369.69,370.02,369.64,369.88,3923.0,313.0569,313.3364,313.0146,313.2178,3923.0
2021-12-28 14:50:00,369.88,369.88,369.59,369.86,2856.0,313.2178,313.2178,312.9723,313.2009,2856.0
2021-12-28 15:00:00,369.94,370.45,369.88,370.44,3620.0,313.2687,313.7005,313.2178,313.6921,3620.0
2021-12-28 15:10:00,370.05,370.53,370.01,370.05,3061.0,313.3618,313.7683,313.3279,313.3618,3061.0
2021-12-28 15:20:00,370.1,370.15,369.89,370.02,6069.0,313.4041,313.4465,313.2263,313.3364,6069.0
2021-12-28 15:30:00,370.02,370.11,369.28,369.44,10045.0,313.3364,313.4126,312.7098,312.8452,10045.0
2021-12-28 15:40:00,369.58,370.2,369.5,370.19,12653.0,312.9638,313.4888,312.8961,313.4804,12653.0
2021-12-28 15:50:00,370.15,370.71,369.47,370.64,33147.0,313.4465,313.9207,312.8706,313.8614,33147.0
2021-12-29 09:30:00,371.4,371.83,368.8,371.69,7528.0,314.505,314.8691,312.3033,314.7506,7528.0
2021-12-29 09:40:00,371.96,371.96,369.69,370.37,8758.0,314.9792,314.9792,313.0569,313.6328,8758.0
2021-12-29 09:50:00,370.29,371.15,370.16,370.76,2014.0,313.565,314.2933,313.4549,313.963,2014.0
2021-12-29 10:00:00,370.65,371.07,370.0,370.36,5087.0,313.8699,314.2255,313.3195,313.6243,5087.0
2021-12-29 10:10:00,370.05,370.77,369.19,370.46,4608.0,313.3618,313.9715,312.6335,313.709,4608.0
2021-12-29 10:20:00,370.44,370.44,369.7,369.84,2689.0,313.6921,313.6921,313.0654,313.184,2689.0
2021-12-29 10:30:00,370.21,370.53,369.82,370.02,2437.0,313.4973,313.7683,313.167,313.3364,2437.0
2021-12-29 10:40:00,370.58,370.58,369.39,369.4,1900.0,313.8106,313.8106,312.8029,312.8114,1900.0
2021-12-29 10:50:00,369.4,370.36,369.4,370.04,2797.0,312.8114,313.6243,312.8114,313.3533,2797.0
2021-12-29 11:00:00,370.0,370.01,369.05,369.26,1900.0,313.3195,313.3279,312.515,312.6928,1900.0
2021-12-29 11:10:00,369.1,369.85,369.06,369.76,2102.0,312.5573,313.1924,312.5235,313.1162,2102.0
2021-12-29 11:20:00,369.89,369.93,369.57,369.8,1539.0,313.2263,313.2602,312.9553,313.1501,1539.0
2021-12-29 11:30:00,369.81,370.62,369.76,370.33,2091.0,313.1586,313.8445,313.1162,313.5989,2091.0
2021-12-29 11:40:00,370.33,370.64,370.16,370.62,2006.0,313.5989,313.8614,313.4549,313.8445,2006.0
2021-12-29 11:50:00,370.82,371.04,370.5,370.5,2500.0,314.0138,314.2001,313.7429,313.7429,2500.0
2021-12-29 12:00:00,370.27,370.79,370.27,370.68,2846.0,313.5481,313.9884,313.5481,313.8953,2846.0
2021-12-29 12:10:00,370.51,370.73,370.19,370.44,2700.0,313.7513,313.9376,313.4804,313.6921,2700.0
2021-12-29 12:20:00,370.48,370.8,370.3,370.75,3121.0,313.7259,313.9969,313.5735,313.9546,3121.0
2021-12-29 12:30:00,370.69,370.78,370.32,370.54,2866.0,313.9038,313.98,313.5904,313.7767,2866.0
2021-12-29 12:40:00,370.33,370.63,369.95,370.5,5719.0,313.5989,313.8529,313.2771,313.7429,5719.0
2021-12-29 12:50:00,370.65,370.94,370.5,370.55,1200.0,313.8699,314.1155,313.7429,313.7852,1200.0
2021-12-29 13:00:00,370.4,371.37,370.4,370.9,2439.0,313.6582,314.4796,313.6582,314.0816,2439.0
2021-12-29 13:10:00,370.9,370.95,370.67,370.95,2654.0,314.0816,314.1239,313.8868,314.1239,2654.0
2021-12-29 13:20:00,370.78,370.99,370.48,370.7,3938.0,313.98,314.1578,313.7259,313.9122,3938.0
2021-12-29 13:30:00,370.79,370.95,370.71,370.83,3221.0,313.9884,314.1239,313.9207,314.0223,3221.0
2021-12-29 13:40:00,371.0,371.57,371.0,371.51,5247.0,314.1663,314.6489,314.1663,314.5981,5247.0
2021-12-29 13:50:00,371.53,371.94,371.53,371.74,2000.0,314.6151,314.9623,314.6151,314.7929,2000.0
2021-12-29 14:00:00,371.7,371.7,371.4,371.58,3465.0,314.759,314.759,314.505,314.6574,3465.0
2021-12-29 14:10:00,371.5,371.74,371.42,371.7,4064.0,314.5897,314.7929,314.5219,314.759,4064.0
2021-12-29 14:20:00,371.71,371.8,371.21,371.21,4754.0,314.7675,314.8437,314.3441,314.3441,4754.0
2021-12-29 14:30:00,371.45,371.48,371.16,371.38,2302.0,314.5473,314.5727,314.3018,314.4881,2302.0
2021-12-29 14:40:00,371.68,371.72,371.43,371.48,2467.0,314.7421,314.776,314.5304,314.5727,2467.0
2021-12-29 14:50:00,371.49,371.57,371.13,371.5,3603.0,314.5812,314.6489,314.2764,314.5897,3603.0
2021-12-29 15:00:00,371.49,371.78,371.36,371.78,5194.0,314.5812,314.8268,314.4711,314.8268,5194.0
2021-12-29 15:10:00,371.86,371.91,371.6,371.87,3840.0,314.8945,314.9369,314.6744,314.903,3840.0
2021-12-29 15:20:00,372.03,372.68,371.99,372.6,3775.0,315.0385,315.5889,315.0046,315.5212,3775.0
2021-12-29 15:30:00,372.49,373.26,372.45,372.95,6837.0,315.428,316.0801,315.3941,315.8175,6837.0
2021-12-29 15:40:00,372.95,373.22,372.56,373.04,8667.0,315.8175,316.0462,315.4873,315.8938,8667.0
2021-12-29 15:50:00,373.26,373.32,372.47,372.47,18830.0,316.0801,316.1309,315.4111,315.4111,18830.0
2021-12-30 09:30:00,373.0,373.27,371.96,372.06,9903.0,315.8599,316.0885,314.9792,315.0639,9903.0
2021-12-30 09:40:00,372.42,372.53,371.39,371.4,3352.0,315.3687,315.4619,314.4965,314.505,3352.0
2021-12-30 09:50:00,371.25,371.45,370.87,370.91,1300.0,314.378,314.5473,314.0562,314.0901,1300.0
2021-12-30 10:00:00,370.68,371.36,370.38,370.74,2900.0,313.8953,314.4711,313.6412,313.9461,2900.0
2021-12-30 10:10:00,370.89,371.97,370.76,371.95,1734.0,314.0731,314.9877,313.963,314.9707,1734.0
2021-12-30 10:20:00,371.87,371.87,371.24,371.71,2887.0,314.903,314.903,314.3695,314.7675,2887.0
2021-12-30 10:30:00,371.37,371.55,370.98,371.36,1905.0,314.4796,314.632,314.1493,314.4711,1905.0
2021-12-30 10:40:00,371.05,371.11,370.74,370.93,2001.0,314.2086,314.2594,313.9461,314.107,2001.0
2021-12-30 10:50:00,371.45,371.52,370.81,371.04,4320.0,314.5473,314.6066,314.0054,314.2001,4320.0
2021-12-30 11:00:00,371.21,372.12,371.21,371.75,4911.0,314.3441,315.1147,314.3441,314.8014,4911.0
2021-12-30 11:10:00,371.7,372.8,371.64,372.8,2323.0,314.759,315.6905,314.7082,315.6905,2323.0
2021-12-30 11:20:00,372.77,373.0,372.03,372.27,9126.0,315.6651,315.8599,315.0385,315.2417,9126.0
2021-12-30 11:30:00,372.38,372.72,372.03,372.2,4988.0,315.3349,315.6228,315.0385,315.1824,4988.0
2021-12-30 11:40:00,372.04,372.4,372.04,372.13,1468.0,315.0469,315.3518,315.0469,315.1232,1468.0
2021-12-30 11:50:00,371.15,371.15,370.4,370.78,3520.0,314.2933,314.2933,313.6582,313.98,3520.0
2021-12-30 12:00:00,371.05,371.41,370.93,371.19,1467.0,314.2086,314.5135,314.107,314.3272,1467.0
2021-12-30 12:10:00,371.31,371.44,370.73,370.92,4318.0,314.4288,314.5389,313.9376,314.0985,4318.0
2021-12-30 12:20:00,371.0,371.49,370.81,371.39,3504.0,314.1663,314.5812,314.0054,314.4965,3504.0
2021-12-30 12:30:00,371.43,371.84,371.31,371.44,4584.0,314.5304,314.8776,314.4288,314.5389,4584.0
2021-12-30 12:40:00,371.31,371.68,370.54,370.54,3679.0,314.4288,314.7421,313.7767,313.7767,3679.0
2021-12-30 12:50:00,370.49,370.53,370.08,370.44,5787.0,313.7344,313.7683,313.3872,313.6921,5787.0
2021-12-30 13:00:00,370.51,370.74,370.01,370.08,4765.0,313.7513,313.9461,313.3279,313.3872,4765.0
2021-12-30 13:10:00,369.98,370.05,369.66,370.02,3001.0,313.3025,313.3618,313.0315,313.3364,3001.0
2021-12-30 13:20:00,370.03,370.78,370.03,370.63,1985.0,313.3449,313.98,313.3449,313.8529,1985.0
2021-12-30 13:30:00,370.62,370.62,370.3,370.33,1880.0,313.8445,313.8445,313.5735,313.5989,1880.0
2021-12-30 13:40:00,370.33,371.17,370.31,371.13,3416.0,313.5989,314.3102,313.582,314.2764,3416.0
2021-12-30 13:50:00,371.16,371.78,370.97,371.76,5538.0,314.3018,314.8268,314.1409,314.8098,5538.0
2021-12-30 14:00:00,371.77,372.53,371.77,372.43,11712.0,314.8183,315.4619,314.8183,315.3772,11712.0
2021-12-30 14:10:00,372.31,372.99,372.16,372.91,5358.0,315.2756,315.8514,315.1486,315.7837,5358.0
2021-12-30 14:20:00,372.94,372.97,372.34,372.34,7651.0,315.8091,315.8345,315.301,315.301,7651.0
2021-12-30 14:30:00,372.21,372.59,372.09,372.5,3417.0,315.1909,315.5127,315.0893,315.4365,3417.0
2021-12-30 14:40:00,372.52,372.72,372.43,372.61,3665.0,315.4534,315.6228,315.3772,315.5296,3665.0
2021-12-30 14:50:00,372.59,373.19,372.47,373.06,5728.0,315.5127,316.0208,315.4111,315.9107,5728.0
2021-12-30 15:00:00,373.16,373.46,372.86,373.25,4784.0,315.9954,316.2494,315.7413,316.0716,4784.0
2021-12-30 15:10:00,373.25,373.92,373.25,373.92,4556.0,316.0716,316.639,316.0716,316.639,4556.0
2021-12-30 15:20:00,373.98,374.07,373.15,373.15,4921.0,316.6898,316.766,315.9869,315.9869,4921.0
2021-12-30 15:30:00,373.23,373.32,372.45,372.96,4603.0,316.0547,316.1309,315.3941,315.826,4603.0
2021-12-30 15:40:00,372.85,372.92,372.03,372.38,7908.0,315.7329,315.7921,315.0385,315.3349,7908.0
2021-12-30 15:50:00,372.0,372.98,371.85,372.4,33877.0,315.0131,315.843,314.8861,315.3518,33877.0
2021-12-31 09:30:00,372.94,374.15,372.6,373.43,4879.0,315.8091,316.8337,315.5212,316.224,4879.0
2021-12-31 09:40:00,374.01,374.28,372.94,373.74,1849.0,316.7152,316.9438,315.8091,316.4865,1849.0
2021-12-31 09:50:00,373.72,373.76,372.86,373.03,2849.0,316.4696,316.5035,315.7413,315.8853,2849.0
2021-12-31 10:00:00,372.81,373.94,372.81,372.9,7261.0,315.699,316.6559,315.699,315.7752,7261.0
2021-12-31 10:10:00,373.0,374.19,372.86,373.98,4922.0,315.8599,316.8676,315.7413,316.6898,4922.0
2021-12-31 10:20:00,374.02,374.74,373.94,374.53,2924.0,316.7236,317.3333,316.6559,317.1555,2924.0
2021-12-31 10:30:00,374.4,374.5,373.7,373.77,4836.0,317.0454,317.1301,316.4527,316.5119,4836.0
2021-12-31 10:40:00,373.98,374.12,373.73,373.9,2524.0,316.6898,316.8083,316.4781,316.622,2524.0
2021-12-31 10:50:00,373.9,374.51,373.9,374.16,2192.0,316.622,317.1386,316.622,316.8422,2192.0
2021-12-31 11:00:00,374.22,374.45,373.88,374.16,5226.0,316.893,317.0878,316.6051,316.8422,5226.0
2021-12-31 11:10:00,374.36,374.79,374.36,374.44,2910.0,317.0115,317.3757,317.0115,317.0793,2910.0
2021-12-31 11:20:00,374.29,374.29,373.44,373.66,2780.0,316.9523,316.9523,316.2325,316.4188,2780.0
2021-12-31 11:30:00,373.56,374.15,373.56,373.88,1720.0,316.3341,316.8337,316.3341,316.6051,1720.0
2021-12-31 11:40:00,373.81,373.93,373.76,373.84,2163.0,316.5458,316.6474,316.5035,316.5712,2163.0
2021-12-31 11:50:00,373.88,374.39,373.84,373.91,2442.0,316.6051,317.037,316.5712,316.6305,2442.0
2021-12-31 12:00:00,374.04,374.23,374.01,374.16,1727.0,316.7406,316.9015,316.7152,316.8422,1727.0
2021-12-31 12:10:00,374.37,374.49,374.22,374.38,1954.0,317.02,317.1216,316.893,317.0285,1954.0
2021-12-31 12:20:00,374.39,375.27,374.39,375.08,3986.0,317.037,317.7821,317.037,317.6213,3986.0
2021-12-31 12:30:00,375.31,375.75,375.25,375.75,2422.0,317.816,318.1886,317.7652,318.1886,2422.0
2021-12-31 12:40:00,375.76,375.76,375.55,375.66,1600.0,318.1971,318.1971,318.0193,318.1124,1600.0
2021-12-31 12:50:00,375.74,375.9,375.62,375.8,2832.0,318.1801,318.3156,318.0785,318.231,2832.0
2021-12-31 13:00:00,375.85,376.53,375.77,376.33,3290.0,318.2733,318.8491,318.2055,318.6798,3290.0
2021-12-31 13:10:00,376.41,376.86,376.24,376.28,4111.0,318.7475,319.1286,318.6035,318.6374,4111.0
2021-12-31 13:20:00,376.22,376.84,376.2,376.84,3456.0,318.5866,319.1116,318.5697,319.1116,3456.0
2021-12-31 13:30:00,377.04,377.05,376.54,376.72,2368.0,319.281,319.2895,318.8576,319.01,2368.0
2021-12-31 13:40:00,376.69,376.69,376.02,376.58,3159.0,318.9846,318.9846,318.4173,318.8915,3159.0
2021-12-31 13:50:00,376.44,376.67,376.44,376.54,1200.0,318.7729,318.9677,318.7729,318.8576,1200.0
2021-12-31 14:00:00,376.74,376.93,376.52,376.64,4258.0,319.027,319.1878,318.8407,318.9423,4258.0
2021-12-31 14:10:00,376.83,377.07,376.34,376.35,1562.0,319.1032,319.3064,318.6882,318.6967,1562.0
2021-12-31 14:20:00,376.4,376.63,375.94,376.24,2754.0,318.739,318.9338,318.3495,318.6035,2754.0
2021-12-31 14:30:00,376.23,376.7,376.15,376.69,2224.0,318.5951,318.9931,318.5273,318.9846,2224.0
2021-12-31 14:40:00,376.69,376.74,376.28,376.44,1800.0,318.9846,319.027,318.6374,318.7729,1800.0
2021-12-31 14:50:00,376.23,376.3,376.16,376.27,910.0,318.5951,318.6544,318.5358,318.629,910.0
2021-12-31 15:00:00,376.43,376.43,375.86,375.86,2101.0,318.7644,318.7644,318.2818,318.2818,2101.0
2021-12-31 15:10:00,376.16,376.66,376.07,376.66,2060.0,318.5358,318.9592,318.4596,318.9592,2060.0
2021-12-31 15:20:00,376.53,376.86,376.46,376.73,2870.0,318.8491,319.1286,318.7898,319.0185,2870.0
2021-12-31 15:30:00,376.75,376.81,376.47,376.78,2800.0,319.0354,319.0862,318.7983,319.0608,2800.0
2021-12-31 15:40:00,376.8,377.36,376.68,376.84,6862.0,319.0778,319.552,318.9761,319.1116,6862.0
2021-12-31 15:50:00,376.32,376.45,374.51,374.64,37499.0,318.6713,318.7814,317.1386,317.2487,37499.0
2022-01-03 09:30:00,373.24,373.39,369.27,369.81,9479.0,316.0631,316.1901,312.7013,313.1586,9479.0
2022-01-03 09:40:00,369.03,369.24,367.16,367.97,8637.0,312.4981,312.6759,310.9145,311.6004,8637.0
2022-01-03 09:50:00,368.31,368.31,366.66,367.72,19976.0,311.8884,311.8884,310.4911,311.3887,19976.0
2022-01-03 10:00:00,367.99,368.14,366.84,367.51,4578.0,311.6174,311.7444,310.6435,311.2109,4578.0
2022-01-03 10:10:00,367.45,367.72,366.8,367.27,7254.0,311.1601,311.3887,310.6097,311.0077,7254.0
2022-01-03 10:20:00,367.19,367.55,365.99,366.01,8755.0,310.9399,311.2448,309.9238,309.9407,8755.0
2022-01-03 10:30:00,365.99,365.99,361.83,362.78,17561.0,309.9238,309.9238,306.401,307.2055,17561.0
2022-01-03 10:40:00,363.15,363.15,360.37,362.73,10121.0,307.5188,307.5188,305.1647,307.1632,10121.0
2022-01-03 10:50:00,362.6,362.7,361.33,361.59,3601.0,307.0531,307.1378,305.9776,306.1978,3601.0
2022-01-03 11:00:00,361.27,361.28,359.62,359.68,4479.0,305.9268,305.9353,304.5296,304.5804,4479.0
2022-01-03 11:10:00,359.71,361.71,359.71,361.36,5092.0,304.6058,306.2994,304.6058,306.003,5092.0
2022-01-03 11:20:00,361.42,362.19,361.14,361.97,5461.0,306.0538,306.7059,305.8167,306.5196,5461.0
2022-01-03 11:30:00,362.16,362.23,361.01,362.14,4778.0,306.6805,306.7398,305.7066,306.6635,4778.0
2022-01-03 11:40:00,361.85,363.03,361.7,362.7,6999.0,306.418,307.4172,306.2909,307.1378,6999.0
2022-01-03 11:50:00,362.75,364.1,362.63,364.06,6418.0,307.1801,308.3233,307.0785,308.2894,6418.0
2022-01-03 12:00:00,363.88,364.47,363.39,364.28,4114.0,308.137,308.6366,307.722,308.4757,4114.0
2022-01-03 12:10:00,364.15,365.27,364.1,365.0,17593.0,308.3656,309.3141,308.3233,309.0854,17593.0
2022-01-03 12:20:00,365.0,365.21,364.76,365.0,5973.0,309.0854,309.2632,308.8822,309.0854,5973.0
2022-01-03 12:30:00,364.87,364.87,363.8,363.92,3304.0,308.9753,308.9753,308.0692,308.1709,3304.0
2022-01-03 12:40:00,364.03,364.63,363.7,363.95,3103.0,308.264,308.7721,307.9846,308.1963,3103.0
2022-01-03 12:50:00,363.72,363.98,363.11,363.12,5090.0,308.0015,308.2217,307.4849,307.4934,5090.0
2022-01-03 13:00:00,363.08,363.79,363.07,363.79,3130.0,307.4595,308.0608,307.4511,308.0608,3130.0
2022-01-03 13:10:00,363.45,365.04,363.45,364.47,4971.0,307.7729,309.1193,307.7729,308.6366,4971.0
2022-01-03 13:20:00,364.34,364.68,363.88,364.11,5444.0,308.5265,308.8144,308.137,308.3318,5444.0
2022-01-03 13:30:00,364.0,364.01,363.11,363.11,1903.0,308.2386,308.2471,307.4849,307.4849,1903.0
2022-01-03 13:40:00,362.58,364.23,362.58,364.09,3103.0,307.0361,308.4334,307.0361,308.3148,3103.0
2022-01-03 13:50:00,364.04,365.08,364.03,364.98,2730.0,308.2725,309.1532,308.264,309.0685,2730.0
2022-01-03 14:00:00,364.93,364.94,363.69,364.5,4170.0,309.0261,309.0346,307.9761,308.662,4170.0
2022-01-03 14:10:00,364.64,364.7,363.7,364.25,13438.0,308.7806,308.8314,307.9846,308.4503,13438.0
2022-01-03 14:20:00,364.17,364.23,363.75,363.75,3089.0,308.3826,308.4334,308.0269,308.0269,3089.0
2022-01-03 14:30:00,363.69,364.52,363.69,364.19,5999.0,307.9761,308.6789,307.9761,308.3995,5999.0
2022-01-03 14:40:00,364.21,364.66,364.06,364.45,16461.0,308.4164,308.7975,308.2894,308.6197,16461.0
2022-01-03 14:50:00,364.29,364.38,363.75,363.75,3385.0,308.4842,308.5604,308.0269,308.0269,3385.0
2022-01-03 15:00:00,363.85,364.23,363.6,363.74,3701.0,308.1116,308.4334,307.8999,308.0184,3701.0
2022-01-03 15:10:00,363.57,363.99,363.43,363.58,6058.0,307.8745,308.2301,307.7559,307.8829,6058.0
2022-01-03 15:20:00,363.81,363.92,363.24,363.77,3956.0,308.0777,308.1709,307.595,308.0438,3956.0
2022-01-03 15:30:00,363.73,365.57,363.62,364.93,8595.0,308.01,309.5681,307.9168,309.0261,8595.0
2022-01-03 15:40:00,364.94,365.49,364.32,365.49,13415.0,309.0346,309.5003,308.5096,309.5003,13415.0
2022-01-03 15:50:00,365.39,365.96,364.42,365.15,36157.0,309.4157,309.8983,308.5943,309.2124,36157.0
2022-01-04 09:30:00,365.03,367.73,364.9,365.21,23320.0,309.1108,311.3972,309.0007,309.2632,23320.0
2022-01-04 09:40:00,365.12,366.37,364.7,364.88,4404.0,309.187,310.2455,308.8314,308.9838,4404.0
2022-01-04 09:50:00,364.41,365.49,364.06,365.49,7105.0,308.5858,309.5003,308.2894,309.5003,7105.0
2022-01-04 10:00:00,365.89,367.58,365.55,365.89,7141.0,309.8391,311.2702,309.5512,309.8391,7141.0
2022-01-04 10:10:00,365.95,366.48,365.45,366.28,8646.0,309.8899,310.3387,309.4665,310.1693,8646.0
2022-01-04 10:20:00,366.3,366.3,364.42,364.9,7285.0,310.1863,310.1863,308.5943,309.0007,7285.0
2022-01-04 10:30:00,364.66,366.25,364.65,365.81,3290.0,308.7975,310.1439,308.789,309.7713,3290.0
2022-01-04 10:40:00,366.21,366.27,364.98,364.98,4145.0,310.1101,310.1609,309.0685,309.0685,4145.0
2022-01-04 10:50:00,365.0,366.48,364.8,365.95,10283.0,309.0854,310.3387,308.9161,309.8899,10283.0
2022-01-04 11:00:00,366.08,367.86,366.08,366.53,7899.0,310.0,311.5073,310.0,310.381,7899.0
2022-01-04 11:10:00,366.48,366.74,365.3,365.88,8256.0,310.3387,310.5589,309.3395,309.8306,8256.0
2022-01-04 11:20:00,365.8,366.86,365.7,366.52,9469.0,309.7629,310.6605,309.6782,310.3726,9469.0
2022-01-04 11:30:00,366.72,366.94,365.26,365.41,11388.0,310.5419,310.7282,309.3056,309.4326,11388.0
2022-01-04 11:40:00,365.36,365.88,364.86,365.83,4224.0,309.3903,309.8306,308.9669,309.7883,4224.0
2022-01-04 11:50:00,365.48,365.98,365.15,365.79,2054.0,309.4919,309.9153,309.2124,309.7544,2054.0
2022-01-04 12:00:00,365.57,366.25,365.57,366.25,2362.0,309.5681,310.1439,309.5681,310.1439,2362.0
2022-01-04 12:10:00,366.13,366.41,365.91,366.4,5182.0,310.0423,310.2794,309.856,310.2709,5182.0
2022-01-04 12:20:00,366.54,366.56,365.43,365.48,9570.0,310.3895,310.4064,309.4495,309.4919,9570.0
2022-01-04 12:30:00,365.43,366.33,365.3,366.12,12547.0,309.4495,310.2117,309.3395,310.0338,12547.0
2022-01-04 12:40:00,365.84,366.06,365.71,365.93,2197.0,309.7967,309.983,309.6866,309.8729,2197.0
2022-01-04 12:50:00,366.06,366.06,365.1,365.46,4249.0,309.983,309.983,309.1701,309.4749,4249.0
2022-01-04 13:00:00,365.22,365.75,365.1,365.65,4714.0,309.2717,309.7205,309.1701,309.6358,4714.0
2022-01-04 13:10:00,365.78,366.27,365.75,366.27,3708.0,309.7459,310.1609,309.7205,310.1609,3708.0
2022-01-04 13:20:00,366.26,366.51,365.94,366.02,9318.0,310.1524,310.3641,309.8814,309.9492,9318.0
2022-01-04 13:30:00,365.87,365.89,364.07,364.4,11107.0,309.8221,309.8391,308.2979,308.5773,11107.0
2022-01-04 13:40:00,364.28,364.39,363.85,364.08,3973.0,308.4757,308.5689,308.1116,308.3063,3973.0
2022-01-04 13:50:00,364.06,364.08,363.56,363.78,11454.0,308.2894,308.3063,307.866,308.0523,11454.0
2022-01-04 14:00:00,363.78,365.11,363.55,364.8,9289.0,308.0523,309.1786,307.8575,308.9161,9289.0
2022-01-04 14:10:00,364.8,365.34,364.62,365.34,4141.0,308.9161,309.3733,308.7636,309.3733,4141.0
2022-01-04 14:20:00,365.15,365.19,364.86,364.86,2217.0,309.2124,309.2463,308.9669,308.9669,2217.0
2022-01-04 14:30:00,364.95,365.39,364.89,365.36,4667.0,309.0431,309.4157,308.9923,309.3903,4667.0
2022-01-04 14:40:00,365.36,365.74,365.15,365.15,4925.0,309.3903,309.7121,309.2124,309.2124,4925.0
2022-01-04 14:50:00,365.16,365.5,364.66,364.77,8731.0,309.2209,309.5088,308.7975,308.8906,8731.0
2022-01-04 15:00:00,364.89,364.89,364.31,364.31,2510.0,308.9923,308.9923,308.5011,308.5011,2510.0
2022-01-04 15:10:00,364.52,364.98,364.5,364.72,1802.0,308.6789,309.0685,308.662,308.8483,1802.0
2022-01-04 15:20:00,364.92,365.52,364.43,364.66,4680.0,309.0177,309.5258,308.6027,308.7975,4680.0
2022-01-04 15:30:00,364.65,364.88,363.72,364.0,6156.0,308.789,308.9838,308.0015,308.2386,6156.0
2022-01-04 15:40:00,364.04,365.36,364.04,365.22,11841.0,308.2725,309.3903,308.2725,309.2717,11841.0
2022-01-04 15:50:00,365.48,365.92,364.8,365.04,54667.0,309.4919,309.8645,308.9161,309.1193,54667.0
2022-01-05 09:30:00,363.93,364.44,360.05,361.71,9313.0,308.1793,308.6112,304.8937,306.2994,9313.0
2022-01-05 09:40:00,360.37,360.37,358.27,358.42,8780.0,305.1647,305.1647,303.3864,303.5134,8780.0
2022-01-05 09:50:00,358.19,359.92,358.19,359.25,8672.0,303.3186,304.7836,303.3186,304.2163,8672.0
2022-01-05 10:00:00,359.11,360.73,357.67,360.6,8584.0,304.0977,305.4695,302.8783,305.3595,8584.0
2022-01-05 10:10:00,360.64,361.02,360.03,360.9,15823.0,305.3933,305.7151,304.8768,305.6135,15823.0
2022-01-05 10:20:00,361.12,362.28,360.91,361.99,9502.0,305.7998,306.7821,305.622,306.5365,9502.0
2022-01-05 10:30:00,361.89,363.56,361.69,362.54,4651.0,306.4518,307.866,306.2825,307.0023,4651.0
2022-01-05 10:40:00,362.6,363.81,362.59,363.05,4526.0,307.0531,308.0777,307.0446,307.4341,4526.0
2022-01-05 10:50:00,363.41,363.88,362.79,363.75,6751.0,307.739,308.137,307.214,308.0269,6751.0
2022-01-05 11:00:00,363.59,364.76,363.44,363.57,6857.0,307.8914,308.8822,307.7644,307.8745,6857.0
2022-01-05 11:10:00,364.04,365.22,363.68,364.82,6942.0,308.2725,309.2717,307.9676,308.933,6942.0
2022-01-05 11:20:00,364.37,365.19,364.23,364.87,7143.0,308.5519,309.2463,308.4334,308.9753,7143.0
2022-01-05 11:30:00,365.0,365.3,364.73,365.09,1626.0,309.0854,309.3395,308.8568,309.1616,1626.0
2022-01-05 11:40:00,365.0,365.02,363.61,363.81,3600.0,309.0854,309.1023,307.9083,308.0777,3600.0
2022-01-05 11:50:00,363.75,364.62,363.73,364.17,3462.0,308.0269,308.7636,308.01,308.3826,3462.0
2022-01-05 12:00:00,364.57,365.02,364.05,364.54,10015.0,308.7213,309.1023,308.2809,308.6959,10015.0
2022-01-05 12:10:00,365.0,365.03,364.22,364.4,4349.0,309.0854,309.1108,308.4249,308.5773,4349.0
2022-01-05 12:20:00,363.95,364.54,363.81,364.37,2980.0,308.1963,308.6959,308.0777,308.5519,2980.0
2022-01-05 12:30:00,364.62,364.89,364.05,364.28,3580.0,308.7636,308.9923,308.2809,308.4757,3580.0
2022-01-05 12:40:00,364.31,364.98,364.27,364.87,2060.0,308.5011,309.0685,308.4672,308.9753,2060.0
2022-01-05 12:50:00,364.96,365.17,364.83,365.0,4592.0,309.0515,309.2294,308.9415,309.0854,4592.0
2022-01-05 13:00:00,364.93,365.12,364.74,365.03,2008.0,309.0261,309.187,308.8652,309.1108,2008.0
2022-01-05 13:10:00,364.85,365.09,364.43,365.0,3703.0,308.9584,309.1616,308.6027,309.0854,3703.0
2022-01-05 13:20:00,365.09,365.09,364.68,364.88,2400.0,309.1616,309.1616,308.8144,308.9838,2400.0
2022-01-05 13:30:00,364.92,365.5,364.83,365.36,9951.0,309.0177,309.5088,308.9415,309.3903,9951.0
2022-01-05 13:40:00,365.3,365.3,364.59,364.78,4002.0,309.3395,309.3395,308.7382,308.8991,4002.0
2022-01-05 13:50:00,364.69,364.85,364.3,364.31,2302.0,308.8229,308.9584,308.4926,308.5011,2302.0
2022-01-05 14:00:00,364.11,365.0,363.3,363.3,3306.0,308.3318,309.0854,307.6458,307.6458,3306.0
2022-01-05 14:10:00,363.38,363.38,362.52,363.29,7137.0,307.7136,307.7136,306.9853,307.6374,7137.0
2022-01-05 14:20:00,363.19,364.25,362.74,364.16,6282.0,307.5527,308.4503,307.1716,308.3741,6282.0
2022-01-05 14:30:00,364.17,364.59,363.59,363.7,2812.0,308.3826,308.7382,307.8914,307.9846,2812.0
2022-01-05 14:40:00,363.81,363.92,363.6,363.76,2671.0,308.0777,308.1709,307.8999,308.0354,2671.0
2022-01-05 14:50:00,364.29,364.29,363.45,363.74,2496.0,308.4842,308.4842,307.7729,308.0184,2496.0
2022-01-05 15:00:00,364.0,364.0,363.54,363.77,3059.0,308.2386,308.2386,307.8491,308.0438,3059.0
2022-01-05 15:10:00,363.79,364.32,363.15,364.14,10304.0,308.0608,308.5096,307.5188,308.3572,10304.0
2022-01-05 15:20:00,363.85,364.17,363.46,363.79,6683.0,308.1116,308.3826,307.7813,308.0608,6683.0
2022-01-05 15:30:00,363.62,364.22,362.23,363.59,11753.0,307.9168,308.4249,306.7398,307.8914,11753.0
2022-01-05 15:40:00,363.53,363.56,362.0,362.09,12193.0,307.8406,307.866,306.545,306.6212,12193.0
2022-01-05 15:50:00,361.58,362.83,361.56,361.82,49666.0,306.1893,307.2478,306.1724,306.3926,49666.0
2022-01-06 09:30:00,364.0,364.99,361.44,364.6,16940.0,308.2386,309.0769,306.0708,308.7467,16940.0
2022-01-06 09:40:00,363.72,364.06,361.22,361.46,9888.0,308.0015,308.2894,305.8845,306.0877,9888.0
2022-01-06 09:50:00,361.04,361.7,360.32,360.32,5137.0,305.732,306.2909,305.1223,305.1223,5137.0
2022-01-06 10:00:00,360.53,361.28,359.42,360.33,16474.0,305.3002,305.9353,304.3602,305.1308,16474.0
2022-01-06 10:10:00,360.5,363.05,360.05,363.05,3927.0,305.2748,307.4341,304.8937,307.4341,3927.0
2022-01-06 10:20:00,363.52,364.0,362.75,364.0,7247.0,307.8321,308.2386,307.1801,308.2386,7247.0
2022-01-06 10:30:00,364.09,365.52,363.89,365.52,5451.0,308.3148,309.5258,308.1455,309.5258,5451.0
2022-01-06 10:40:00,365.3,366.22,364.91,366.08,9002.0,309.3395,310.1185,309.0092,310.0,9002.0
2022-01-06 10:50:00,365.95,366.18,364.02,364.02,4890.0,309.8899,310.0846,308.2555,308.2555,4890.0
2022-01-06 11:00:00,364.44,365.63,363.7,364.92,10517.0,308.6112,309.6189,307.9846,309.0177,10517.0
2022-01-06 11:10:00,364.66,366.22,364.16,365.15,7868.0,308.7975,310.1185,308.3741,309.2124,7868.0
2022-01-06 11:20:00,364.85,364.85,363.5,363.5,4547.0,308.9584,308.9584,307.8152,307.8152,4547.0
2022-01-06 11:30:00,363.94,366.1,363.9,365.84,5063.0,308.1878,310.0169,308.1539,309.7967,5063.0
2022-01-06 11:40:00,366.03,366.68,365.47,365.61,4939.0,309.9576,310.5081,309.4834,309.602,4939.0
2022-01-06 11:50:00,365.41,366.12,365.41,366.1,3523.0,309.4326,310.0338,309.4326,310.0169,3523.0
2022-01-06 12:00:00,365.97,366.26,365.45,365.83,4518.0,309.9068,310.1524,309.4665,309.7883,4518.0
2022-01-06 12:10:00,365.77,366.29,365.4,366.0,4887.0,309.7375,310.1778,309.4241,309.9322,4887.0
2022-01-06 12:20:00,365.77,366.25,365.58,365.69,6128.0,309.7375,310.1439,309.5766,309.6697,6128.0
2022-01-06 12:30:00,365.57,366.56,365.38,366.48,6879.0,309.5681,310.4064,309.4072,310.3387,6879.0
2022-01-06 12:40:00,366.34,366.66,366.3,366.3,2200.0,310.2201,310.4911,310.1863,310.1863,2200.0
2022-01-06 12:50:00,366.4,366.69,366.15,366.23,3800.0,310.2709,310.5165,310.0592,310.127,3800.0
2022-01-06 13:00:00,366.21,366.25,365.88,365.91,3490.0,310.1101,310.1439,309.8306,309.856,3490.0
2022-01-06 13:10:00,365.9,366.75,365.44,366.75,3715.0,309.8475,310.5673,309.458,310.5673,3715.0
2022-01-06 13:20:00,366.46,366.58,365.66,365.76,5300.0,310.3218,310.4234,309.6443,309.729,5300.0
2022-01-06 13:30:00,366.09,366.09,365.15,365.27,2381.0,310.0084,310.0084,309.2124,309.3141,2381.0
2022-01-06 13:40:00,365.35,365.98,365.34,365.35,5472.0,309.3818,309.9153,309.3733,309.3818,5472.0
2022-01-06 13:50:00,365.33,365.4,364.69,365.05,5815.0,309.3649,309.4241,308.8229,309.1278,5815.0
2022-01-06 14:00:00,365.05,365.31,364.03,364.21,6453.0,309.1278,309.3479,308.264,308.4164,6453.0
2022-01-06 14:10:00,364.28,364.77,363.58,363.58,5338.0,308.4757,308.8906,307.8829,307.8829,5338.0
2022-01-06 14:20:00,363.65,364.94,363.65,364.72,8239.0,307.9422,309.0346,307.9422,308.8483,8239.0
2022-01-06 14:30:00,364.61,366.51,364.6,366.51,13415.0,308.7552,310.3641,308.7467,310.3641,13415.0
2022-01-06 14:40:00,366.34,366.56,365.77,366.56,12613.0,310.2201,310.4064,309.7375,310.4064,12613.0
2022-01-06 14:50:00,366.52,366.8,366.15,366.43,15751.0,310.3726,310.6097,310.0592,310.2963,15751.0
2022-01-06 15:00:00,366.62,366.66,366.22,366.5,5157.0,310.4572,310.4911,310.1185,310.3556,5157.0
2022-01-06 15:10:00,366.49,366.76,365.58,365.58,8191.0,310.3472,310.5758,309.5766,309.5766,8191.0
2022-01-06 15:20:00,365.71,365.95,365.26,365.55,10601.0,309.6866,309.8899,309.3056,309.5512,10601.0
2022-01-06 15:30:00,365.66,365.67,364.48,364.71,12203.0,309.6443,309.6528,308.6451,308.8398,12203.0
2022-01-06 15:40:00,364.69,365.68,364.68,365.16,11352.0,308.8229,309.6612,308.8144,309.2209,11352.0
2022-01-06 15:50:00,365.22,365.85,364.9,365.2,32449.0,309.2717,309.8052,309.0007,309.2548,32449.0
2022-01-07 09:30:00,364.0,365.56,362.31,363.17,7250.0,308.2386,309.5596,306.8075,307.5358,7250.0
2022-01-07 09:40:00,364.06,364.06,361.87,361.87,2707.0,308.2894,308.2894,306.4349,306.4349,2707.0
2022-01-07 09:50:00,362.01,363.27,362.01,362.26,4704.0,306.5535,307.6204,306.5535,306.7652,4704.0
2022-01-07 10:00:00,362.63,363.83,362.63,363.31,8157.0,307.0785,308.0946,307.0785,307.6543,8157.0
2022-01-07 10:10:00,362.88,363.46,362.55,362.55,6016.0,307.2902,307.7813,307.0107,307.0107,6016.0
2022-01-07 10:20:00,363.07,363.74,361.69,361.99,6351.0,307.4511,308.0184,306.2825,306.5365,6351.0
2022-01-07 10:30:00,361.84,362.0,361.37,361.84,8197.0,306.4095,306.545,306.0115,306.4095,8197.0
2022-01-07 10:40:00,361.75,361.93,359.55,360.04,20370.0,306.3333,306.4857,304.4703,304.8852,20370.0
2022-01-07 10:50:00,359.72,360.43,359.07,359.79,9176.0,304.6143,305.2155,304.0638,304.6735,9176.0
2022-01-07 11:00:00,360.08,362.09,360.08,361.44,3698.0,304.9191,306.6212,304.9191,306.0708,3698.0
2022-01-07 11:10:00,361.38,361.78,361.05,361.06,3904.0,306.02,306.3587,305.7405,305.749,3904.0
2022-01-07 11:20:00,360.99,361.75,360.66,361.52,12693.0,305.6897,306.3333,305.4103,306.1385,12693.0
2022-01-07 11:30:00,361.52,361.61,360.6,360.77,16638.0,306.1385,306.2147,305.3595,305.5034,16638.0
2022-01-07 11:40:00,360.93,360.93,359.91,360.3,5848.0,305.6389,305.6389,304.7752,305.1054,5848.0
2022-01-07 11:50:00,360.39,360.86,360.25,360.63,12552.0,305.1816,305.5796,305.0631,305.3849,12552.0
2022-01-07 12:00:00,360.6,360.6,359.0,359.0,6025.0,305.3595,305.3595,304.0046,304.0046,6025.0
2022-01-07 12:10:00,358.92,359.21,358.12,358.22,5065.0,303.9368,304.1824,303.2594,303.344,5065.0
2022-01-07 12:20:00,358.09,358.57,357.75,358.14,7558.0,303.234,303.6404,302.946,303.2763,7558.0
2022-01-07 12:30:00,358.19,358.67,357.23,357.6,15121.0,303.3186,303.7251,302.5057,302.819,15121.0
2022-01-07 12:40:00,357.7,358.65,357.7,357.92,6095.0,302.9037,303.7082,302.9037,303.09,6095.0
2022-01-07 12:50:00,357.93,358.11,357.47,357.74,5941.0,303.0985,303.2509,302.7089,302.9376,5941.0
2022-01-07 13:00:00,357.73,357.98,357.36,357.43,4727.0,302.9291,303.1408,302.6158,302.6751,4727.0
2022-01-07 13:10:00,357.43,357.45,356.5,356.82,6660.0,302.6751,302.692,301.8875,302.1585,6660.0
2022-01-07 13:20:00,356.55,356.76,356.31,356.44,2302.0,301.9299,302.1077,301.7266,301.8367,2302.0
2022-01-07 13:30:00,356.56,357.84,356.56,357.78,3083.0,301.9383,303.0223,301.9383,302.9714,3083.0
2022-01-07 13:40:00,358.01,358.25,357.17,357.17,4350.0,303.1662,303.3694,302.4549,302.4549,4350.0
2022-01-07 13:50:00,357.33,357.45,356.73,356.76,3540.0,302.5904,302.692,302.0823,302.1077,3540.0
2022-01-07 14:00:00,356.88,357.61,356.74,357.05,3925.0,302.2093,302.8275,302.0908,302.3533,3925.0
2022-01-07 14:10:00,357.23,357.55,357.19,357.25,4149.0,302.5057,302.7767,302.4718,302.5226,4149.0
2022-01-07 14:20:00,357.37,357.48,356.09,356.25,6123.0,302.6243,302.7174,301.5403,301.6758,6123.0
2022-01-07 14:30:00,356.06,356.58,356.04,356.54,3212.0,301.5149,301.9553,301.498,301.9214,3212.0
2022-01-07 14:40:00,356.51,357.52,356.51,357.24,3302.0,301.896,302.7513,301.896,302.5142,3302.0
2022-01-07 14:50:00,357.31,357.54,357.11,357.34,3609.0,302.5734,302.7682,302.4041,302.5989,3609.0
2022-01-07 15:00:00,357.12,357.58,356.75,356.75,4884.0,302.4126,302.8021,302.0992,302.0992,4884.0
2022-01-07 15:10:00,356.65,356.89,356.47,356.48,5234.0,302.0146,302.2178,301.8621,301.8706,5234.0
2022-01-07 15:20:00,356.41,356.85,356.26,356.85,3478.0,301.8113,302.1839,301.6843,302.1839,3478.0
2022-01-07 15:30:00,356.6,357.0,356.16,356.85,10706.0,301.9722,302.3109,301.5996,302.1839,10706.0
2022-01-07 15:40:00,356.85,357.37,356.61,356.98,14238.0,302.1839,302.6243,301.9807,302.294,14238.0
2022-01-07 15:50:00,356.96,356.96,355.67,355.72,46636.0,302.2771,302.2771,301.1847,301.227,46636.0
2022-01-10 09:30:00,355.71,357.8,355.62,357.05,12068.0,301.2186,302.9884,301.1423,302.3533,12068.0
2022-01-10 09:40:00,355.95,356.79,355.56,356.04,3849.0,301.4218,302.1331,301.0915,301.498,3849.0
2022-01-10 09:50:00,355.84,356.85,355.84,356.77,1748.0,301.3286,302.1839,301.3286,302.1162,1748.0
2022-01-10 10:00:00,358.56,359.57,358.55,359.24,5051.0,303.632,304.4872,303.6235,304.2078,5051.0
2022-01-10 10:10:00,359.33,359.97,358.66,358.66,4856.0,304.284,304.826,303.7166,303.7166,4856.0
2022-01-10 10:20:00,358.89,360.57,358.89,359.93,4231.0,303.9114,305.334,303.9114,304.7921,4231.0
2022-01-10 10:30:00,360.31,361.62,360.17,360.77,9621.0,305.1139,306.2232,304.9953,305.5034,9621.0
2022-01-10 10:40:00,360.5,360.5,358.95,359.12,3564.0,305.2748,305.2748,303.9622,304.1062,3564.0
2022-01-10 10:50:00,359.24,360.29,359.23,360.05,4332.0,304.2078,305.0969,304.1993,304.8937,4332.0
2022-01-10 11:00:00,360.05,360.3,359.26,359.56,5026.0,304.8937,305.1054,304.2247,304.4788,5026.0
2022-01-10 11:10:00,359.84,360.26,359.35,359.64,6727.0,304.7159,305.0715,304.3009,304.5465,6727.0
2022-01-10 11:20:00,359.24,359.41,357.59,357.59,8654.0,304.2078,304.3517,302.8106,302.8106,8654.0
2022-01-10 11:30:00,356.8,357.88,356.46,356.46,3162.0,302.1416,303.0561,301.8537,301.8537,3162.0
2022-01-10 11:40:00,356.68,357.0,356.04,356.93,5811.0,302.04,302.3109,301.498,302.2517,5811.0
2022-01-10 11:50:00,357.26,357.9,356.75,357.67,6937.0,302.5311,303.0731,302.0992,302.8783,6937.0
2022-01-10 12:00:00,357.68,358.02,357.25,357.93,8588.0,302.8868,303.1747,302.5226,303.0985,8588.0
2022-01-10 12:10:00,357.74,358.05,357.01,357.72,4845.0,302.9376,303.2001,302.3194,302.9206,4845.0
2022-01-10 12:20:00,357.77,358.1,357.21,358.1,3676.0,302.963,303.2424,302.4888,303.2424,3676.0
2022-01-10 12:30:00,358.64,358.66,358.17,358.46,5137.0,303.6997,303.7166,303.3017,303.5473,5137.0
2022-01-10 12:40:00,358.35,358.87,357.48,357.62,6664.0,303.4541,303.8945,302.7174,302.836,6664.0
2022-01-10 12:50:00,357.75,358.55,357.46,357.61,3516.0,302.946,303.6235,302.7005,302.8275,3516.0
2022-01-10 13:00:00,357.53,358.13,357.3,357.98,3195.0,302.7597,303.2678,302.565,303.1408,3195.0
2022-01-10 13:10:00,358.1,358.27,357.85,358.16,4793.0,303.2424,303.3864,303.0307,303.2932,4793.0
2022-01-10 13:20:00,358.57,358.57,358.05,358.27,9804.0,303.6404,303.6404,303.2001,303.3864,9804.0
2022-01-10 13:30:00,358.08,358.2,357.7,357.91,4787.0,303.2255,303.3271,302.9037,303.0815,4787.0
2022-01-10 13:40:00,357.77,358.48,357.76,358.34,3867.0,302.963,303.5642,302.9545,303.4457,3867.0
2022-01-10 13:50:00,358.65,358.99,358.54,358.84,3380.0,303.7082,303.9961,303.615,303.8691,3380.0
2022-01-10 14:00:00,358.95,359.96,358.89,359.81,4074.0,303.9622,304.8175,303.9114,304.6905,4074.0
2022-01-10 14:10:00,359.81,360.0,359.39,359.48,4223.0,304.6905,304.8514,304.3348,304.411,4223.0
2022-01-10 14:20:00,359.1,359.65,359.06,359.47,2315.0,304.0892,304.555,304.0554,304.4026,2315.0
2022-01-10 14:30:00,359.32,359.56,358.75,358.87,3016.0,304.2755,304.4788,303.7929,303.8945,3016.0
2022-01-10 14:40:00,359.21,359.31,358.78,358.78,4631.0,304.1824,304.2671,303.8183,303.8183,4631.0
2022-01-10 14:50:00,358.69,359.24,358.28,358.78,5889.0,303.742,304.2078,303.3949,303.8183,5889.0
2022-01-10 15:00:00,358.9,359.36,358.66,358.85,6561.0,303.9199,304.3094,303.7166,303.8775,6561.0
2022-01-10 15:10:00,358.98,358.99,358.38,358.55,6672.0,303.9876,303.9961,303.4795,303.6235,6672.0
2022-01-10 15:20:00,358.31,358.45,357.81,358.0,5540.0,303.4203,303.5388,302.9969,303.1577,5540.0
2022-01-10 15:30:00,358.02,358.88,358.02,358.36,5805.0,303.1747,303.9029,303.1747,303.4626,5805.0
2022-01-10 15:40:00,358.5,359.15,358.09,359.15,11482.0,303.5812,304.1316,303.234,304.1316,11482.0
2022-01-10 15:50:00,358.98,360.18,358.67,359.91,40388.0,303.9876,305.0038,303.7251,304.7752,40388.0
2022-01-11 09:30:00,360.53,363.21,359.36,359.88,6284.0,305.3002,307.5696,304.3094,304.7497,6284.0
2022-01-11 09:40:00,359.57,359.57,357.55,358.1,4695.0,304.4872,304.4872,302.7767,303.2424,4695.0
2022-01-11 09:50:00,358.08,358.58,357.52,357.88,3684.0,303.2255,303.6489,302.7513,303.0561,3684.0
2022-01-11 10:00:00,357.8,358.57,357.76,358.15,3778.0,302.9884,303.6404,302.9545,303.2848,3778.0
2022-01-11 10:10:00,358.13,358.56,356.78,357.94,4713.0,303.2678,303.632,302.1246,303.1069,4713.0
2022-01-11 10:20:00,357.58,357.85,357.06,357.74,2920.0,302.8021,303.0307,302.3617,302.9376,2920.0
2022-01-11 10:30:00,357.91,359.91,357.91,359.87,4270.0,303.0815,304.7752,303.0815,304.7413,4270.0
2022-01-11 10:40:00,360.13,360.33,358.96,358.96,3314.0,304.9615,305.1308,303.9707,303.9707,3314.0
2022-01-11 10:50:00,359.17,359.48,358.78,358.94,3201.0,304.1485,304.411,303.8183,303.9537,3201.0
2022-01-11 11:00:00,359.61,359.61,358.86,358.93,2883.0,304.5211,304.5211,303.886,303.9453,2883.0
2022-01-11 11:10:00,359.21,360.53,359.21,360.53,3781.0,304.1824,305.3002,304.1824,305.3002,3781.0
2022-01-11 11:20:00,360.87,361.08,359.45,359.45,8050.0,305.5881,305.7659,304.3856,304.3856,8050.0
2022-01-11 11:30:00,359.45,359.73,358.7,359.55,3146.0,304.3856,304.6227,303.7505,304.4703,3146.0
2022-01-11 11:40:00,359.61,360.22,359.51,359.52,2770.0,304.5211,305.0377,304.4364,304.4449,2770.0
2022-01-11 11:50:00,359.57,359.9,359.41,359.9,3766.0,304.4872,304.7667,304.3517,304.7667,3766.0
2022-01-11 12:00:00,359.65,360.41,359.19,360.41,7578.0,304.555,305.1986,304.1654,305.1986,7578.0
2022-01-11 12:10:00,360.17,360.26,359.37,360.26,3076.0,304.9953,305.0715,304.3179,305.0715,3076.0
2022-01-11 12:20:00,360.26,360.41,359.79,360.23,4959.0,305.0715,305.1986,304.6735,305.0461,4959.0
2022-01-11 12:30:00,360.36,361.42,360.32,361.42,4691.0,305.1562,306.0538,305.1223,306.0538,4691.0
2022-01-11 12:40:00,361.38,361.67,361.25,361.49,9511.0,306.02,306.2655,305.9099,306.1131,9511.0
2022-01-11 12:50:00,361.43,361.86,361.41,361.83,7609.0,306.0623,306.4264,306.0454,306.401,7609.0
2022-01-11 13:00:00,361.74,362.22,361.07,361.69,5779.0,306.3248,306.7313,305.7575,306.2825,5779.0
2022-01-11 13:10:00,361.8,362.8,361.8,362.65,3650.0,306.3756,307.2224,306.3756,307.0954,3650.0
2022-01-11 13:20:00,362.62,362.77,362.27,362.71,2744.0,307.07,307.197,306.7736,307.1462,2744.0
2022-01-11 13:30:00,362.75,362.99,362.44,362.93,4513.0,307.1801,307.3833,306.9176,307.3325,4513.0
2022-01-11 13:40:00,362.9,362.9,362.32,362.37,8132.0,307.3071,307.3071,306.816,306.8583,8132.0
2022-01-11 13:50:00,362.54,363.0,362.54,362.87,4597.0,307.0023,307.3918,307.0023,307.2817,4597.0
2022-01-11 14:00:00,362.88,363.18,362.51,362.57,4977.0,307.2902,307.5442,306.9769,307.0277,4977.0
2022-01-11 14:10:00,362.49,362.49,361.91,361.95,2842.0,306.9599,306.9599,306.4688,306.5026,2842.0
2022-01-11 14:20:00,361.95,362.18,361.86,362.11,4807.0,306.5026,306.6974,306.4264,306.6381,4807.0
2022-01-11 14:30:00,361.98,362.49,361.97,362.35,3004.0,306.528,306.9599,306.5196,306.8414,3004.0
2022-01-11 14:40:00,362.25,362.44,361.99,362.0,5039.0,306.7567,306.9176,306.5365,306.545,5039.0
2022-01-11 14:50:00,362.08,362.42,361.66,362.23,4161.0,306.6127,306.9006,306.2571,306.7398,4161.0
2022-01-11 15:00:00,362.44,362.51,361.81,362.28,3611.0,306.9176,306.9769,306.3841,306.7821,3611.0
2022-01-11 15:10:00,362.27,362.73,362.09,362.62,5304.0,306.7736,307.1632,306.6212,307.07,5304.0
2022-01-11 15:20:00,362.63,363.49,362.52,363.49,8019.0,307.0785,307.8067,306.9853,307.8067,8019.0
2022-01-11 15:30:00,363.46,363.66,362.95,363.05,12033.0,307.7813,307.9507,307.3495,307.4341,12033.0
2022-01-11 15:40:00,363.0,363.67,363.0,363.37,17474.0,307.3918,307.9592,307.3918,307.7051,17474.0
2022-01-11 15:50:00,363.3,363.57,362.63,362.85,48307.0,307.6458,307.8745,307.0785,307.2648,48307.0
2022-01-12 09:30:00,362.02,364.59,362.02,364.05,5380.0,306.5619,308.7382,306.5619,308.2809,5380.0
2022-01-12 09:40:00,364.58,364.68,363.99,364.33,2498.0,308.7298,308.8144,308.2301,308.518,2498.0
2022-01-12 09:50:00,364.13,364.94,363.45,364.67,5045.0,308.3487,309.0346,307.7729,308.806,5045.0
2022-01-12 10:00:00,364.95,367.29,364.66,367.18,5310.0,309.0431,311.0246,308.7975,310.9315,5310.0
2022-01-12 10:10:00,367.25,367.34,366.46,367.18,6950.0,310.9907,311.0669,310.3218,310.9315,6950.0
2022-01-12 10:20:00,367.24,367.84,366.92,367.46,3621.0,310.9823,311.4904,310.7113,311.1686,3621.0
2022-01-12 10:30:00,367.21,367.83,366.28,366.28,2690.0,310.9569,311.4819,310.1693,310.1693,2690.0
2022-01-12 10:40:00,366.67,367.19,366.08,367.09,4369.0,310.4996,310.9399,310.0,310.8552,4369.0
2022-01-12 10:50:00,367.28,367.86,367.14,367.73,3305.0,311.0161,311.5073,310.8976,311.3972,3305.0
2022-01-12 11:00:00,367.81,368.36,367.16,367.5,5897.0,311.4649,311.9307,310.9145,311.2024,5897.0
2022-01-12 11:10:00,367.19,367.76,367.08,367.67,4819.0,310.9399,311.4226,310.8468,311.3464,4819.0
2022-01-12 11:20:00,367.67,368.16,367.25,368.03,4353.0,311.3464,311.7613,310.9907,311.6512,4353.0
2022-01-12 11:30:00,368.09,368.39,367.37,368.38,13113.0,311.7021,311.9561,311.0924,311.9476,13113.0
2022-01-12 11:40:00,368.37,368.37,367.66,368.01,5943.0,311.9392,311.9392,311.3379,311.6343,5943.0
2022-01-12 11:50:00,368.04,368.51,367.96,368.4,7763.0,311.6597,312.0577,311.592,311.9646,7763.0
2022-01-12 12:00:00,368.46,368.46,367.98,368.12,6632.0,312.0154,312.0154,311.6089,311.7275,6632.0
2022-01-12 12:10:00,368.14,368.65,368.14,368.65,9735.0,311.7444,312.1763,311.7444,312.1763,9735.0
2022-01-12 12:20:00,368.66,368.77,367.89,367.89,5828.0,312.1847,312.2779,311.5327,311.5327,5828.0
2022-01-12 12:30:00,366.85,366.86,366.19,366.52,6487.0,310.652,310.6605,310.0931,310.3726,6487.0
2022-01-12 12:40:00,366.55,366.63,366.3,366.63,5031.0,310.398,310.4657,310.1863,310.4657,5031.0
2022-01-12 12:50:00,366.75,367.19,366.62,366.94,3221.0,310.5673,310.9399,310.4572,310.7282,3221.0
2022-01-12 13:00:00,367.08,367.49,366.97,367.41,7382.0,310.8468,311.194,310.7536,311.1262,7382.0
2022-01-12 13:10:00,367.44,367.7,367.22,367.63,5712.0,311.1516,311.3718,310.9653,311.3125,5712.0
2022-01-12 13:20:00,367.49,367.49,367.12,367.12,5157.0,311.194,311.194,310.8806,310.8806,5157.0
2022-01-12 13:30:00,367.0,367.32,366.87,367.14,3036.0,310.779,311.05,310.6689,310.8976,3036.0
2022-01-12 13:40:00,367.22,367.38,366.83,367.38,3019.0,310.9653,311.1008,310.6351,311.1008,3019.0
2022-01-12 13:50:00,367.18,367.26,367.05,367.18,4044.0,310.9315,310.9992,310.8214,310.9315,4044.0
2022-01-12 14:00:00,367.24,367.25,366.94,366.94,2103.0,310.9823,310.9907,310.7282,310.7282,2103.0
2022-01-12 14:10:00,366.85,366.85,366.47,366.68,1840.0,310.652,310.652,310.3302,310.5081,1840.0
2022-01-12 14:20:00,366.78,367.34,366.68,367.23,3845.0,310.5927,311.0669,310.5081,310.9738,3845.0
2022-01-12 14:30:00,367.15,367.67,367.06,367.35,4506.0,310.9061,311.3464,310.8298,311.0754,4506.0
2022-01-12 14:40:00,367.51,367.81,367.21,367.21,3585.0,311.2109,311.4649,310.9569,310.9569,3585.0
2022-01-12 14:50:00,367.22,367.45,367.08,367.32,2586.0,310.9653,311.1601,310.8468,311.05,2586.0
2022-01-12 15:00:00,366.97,366.97,366.4,366.58,2648.0,310.7536,310.7536,310.2709,310.4234,2648.0
2022-01-12 15:10:00,366.34,367.39,366.34,367.33,4257.0,310.2201,311.1093,310.2201,311.0585,4257.0
2022-01-12 15:20:00,367.45,367.68,367.35,367.5,2560.0,311.1601,311.3549,311.0754,311.2024,2560.0
2022-01-12 15:30:00,367.34,367.45,367.0,367.12,3897.0,311.0669,311.1601,310.779,310.8806,3897.0
2022-01-12 15:40:00,367.15,368.32,367.15,367.81,8057.0,310.9061,311.8968,310.9061,311.4649,8057.0
2022-01-12 15:50:00,367.87,368.6,367.23,367.51,35812.0,311.5158,312.1339,310.9738,311.2109,35812.0
2022-01-13 09:30:00,367.43,368.34,366.7,366.83,11107.0,311.1432,311.9138,310.525,310.6351,11107.0
2022-01-13 09:40:00,367.39,368.71,367.39,368.27,3787.0,311.1093,312.2271,311.1093,311.8545,3787.0
2022-01-13 09:50:00,368.16,368.77,367.32,368.12,5331.0,311.7613,312.2779,311.05,311.7275,5331.0
2022-01-13 10:00:00,368.03,368.05,366.83,367.17,5998.0,311.6512,311.6682,310.6351,310.923,5998.0
2022-01-13 10:10:00,367.38,367.68,366.85,367.37,9254.0,311.1008,311.3549,310.652,311.0924,9254.0
2022-01-13 10:20:00,367.24,367.24,366.59,366.59,5075.0,310.9823,310.9823,310.4318,310.4318,5075.0
2022-01-13 10:30:00,366.87,367.35,366.6,366.98,5994.0,310.6689,311.0754,310.4403,310.7621,5994.0
2022-01-13 10:40:00,366.97,367.1,366.27,366.61,3612.0,310.7536,310.8637,310.1609,310.4488,3612.0
2022-01-13 10:50:00,366.52,367.6,366.48,367.17,6847.0,310.3726,311.2871,310.3387,310.923,6847.0
2022-01-13 11:00:00,367.16,367.29,366.57,366.74,4371.0,310.9145,311.0246,310.4149,310.5589,4371.0
2022-01-13 11:10:00,366.71,366.78,366.2,366.24,4005.0,310.5335,310.5927,310.1016,310.1355,4005.0
2022-01-13 11:20:00,366.38,366.96,366.15,366.73,3687.0,310.254,310.7452,310.0592,310.5504,3687.0
2022-01-13 11:30:00,366.89,366.95,366.45,366.75,3117.0,310.6859,310.7367,310.3133,310.5673,3117.0
2022-01-13 11:40:00,366.77,367.19,366.69,366.79,3913.0,310.5843,310.9399,310.5165,310.6012,3913.0
2022-01-13 11:50:00,366.9,366.94,366.51,366.81,2307.0,310.6943,310.7282,310.3641,310.6181,2307.0
2022-01-13 12:00:00,366.91,366.91,366.6,366.79,1265.0,310.7028,310.7028,310.4403,310.6012,1265.0
2022-01-13 12:10:00,366.54,366.71,366.33,366.57,4850.0,310.3895,310.5335,310.2117,310.4149,4850.0
2022-01-13 12:20:00,366.64,368.06,366.38,368.06,5147.0,310.4742,311.6766,310.254,311.6766,5147.0
2022-01-13 12:30:00,367.84,368.46,367.29,368.36,5431.0,311.4904,312.0154,311.0246,311.9307,5431.0
2022-01-13 12:40:00,368.21,368.45,366.96,367.25,2911.0,311.8037,312.0069,310.7452,310.9907,2911.0
2022-01-13 12:50:00,367.29,367.9,367.2,367.35,3575.0,311.0246,311.5412,310.9484,311.0754,3575.0
2022-01-13 13:00:00,367.06,367.48,366.94,367.03,2577.0,310.8298,311.1855,310.7282,310.8044,2577.0
2022-01-13 13:10:00,366.75,367.49,366.72,367.4,3651.0,310.5673,311.194,310.5419,311.1178,3651.0
2022-01-13 13:20:00,367.26,367.65,367.0,367.31,3997.0,310.9992,311.3295,310.779,311.0415,3997.0
2022-01-13 13:30:00,367.32,367.48,366.89,367.31,12333.0,311.05,311.1855,310.6859,311.0415,12333.0
2022-01-13 13:40:00,367.09,367.19,365.52,365.68,9075.0,310.8552,310.9399,309.5258,309.6612,9075.0
2022-01-13 13:50:00,365.85,365.95,365.07,365.33,6835.0,309.8052,309.8899,309.1447,309.3649,6835.0
2022-01-13 14:00:00,365.53,366.19,365.53,365.94,2205.0,309.5342,310.0931,309.5342,309.8814,2205.0
2022-01-13 14:10:00,365.72,365.72,364.36,364.71,3716.0,309.6951,309.6951,308.5435,308.8398,3716.0
2022-01-13 14:20:00,364.73,364.73,363.92,363.93,4633.0,308.8568,308.8568,308.1709,308.1793,4633.0
2022-01-13 14:30:00,364.06,364.35,363.77,364.35,5612.0,308.2894,308.535,308.0438,308.535,5612.0
2022-01-13 14:40:00,364.17,364.88,364.17,364.73,3546.0,308.3826,308.9838,308.3826,308.8568,3546.0
2022-01-13 14:50:00,364.75,365.35,364.17,364.17,3745.0,308.8737,309.3818,308.3826,308.3826,3745.0
2022-01-13 15:00:00,364.07,364.07,363.55,364.04,5063.0,308.2979,308.2979,307.8575,308.2725,5063.0
2022-01-13 15:10:00,363.79,364.13,363.44,364.03,4531.0,308.0608,308.3487,307.7644,308.264,4531.0
2022-01-13 15:20:00,364.13,364.94,363.77,364.88,5264.0,308.3487,309.0346,308.0438,308.9838,5264.0
2022-01-13 15:30:00,365.11,365.69,364.57,364.61,10440.0,309.1786,309.6697,308.7213,308.7552,10440.0
2022-01-13 15:40:00,364.73,365.06,364.27,364.27,16212.0,308.8568,309.1362,308.4672,308.4672,16212.0
2022-01-13 15:50:00,364.01,364.76,363.69,364.4,58744.0,308.2471,308.8822,307.9761,308.5773,58744.0
2022-01-14 09:30:00,363.39,364.72,362.53,364.5,8482.0,307.722,308.8483,306.9938,308.662,8482.0
2022-01-14 09:40:00,363.89,364.74,363.07,363.08,6336.0,308.1455,308.8652,307.4511,307.4595,6336.0
2022-01-14 09:50:00,362.91,363.8,362.81,363.02,2535.0,307.3156,308.0692,307.2309,307.4087,2535.0
2022-01-14 10:00:00,363.31,363.31,362.01,362.68,4165.0,307.6543,307.6543,306.5535,307.1208,4165.0
2022-01-14 10:10:00,362.29,362.71,361.55,362.18,6174.0,306.7906,307.1462,306.1639,306.6974,6174.0
2022-01-14 10:20:00,362.5,363.74,362.21,363.34,3134.0,306.9684,308.0184,306.7228,307.6797,3134.0
2022-01-14 10:30:00,363.21,363.64,362.05,362.06,4204.0,307.5696,307.9338,306.5873,306.5958,4204.0
2022-01-14 10:40:00,362.13,362.14,360.24,360.93,8434.0,306.6551,306.6635,305.0546,305.6389,8434.0
2022-01-14 10:50:00,361.19,361.26,360.02,360.58,6143.0,305.8591,305.9183,304.8683,305.3425,6143.0
2022-01-14 11:00:00,360.79,361.04,359.99,360.64,4212.0,305.5203,305.732,304.8429,305.3933,4212.0
2022-01-14 11:10:00,360.61,360.72,358.61,359.04,8794.0,305.3679,305.4611,303.6743,304.0384,8794.0
2022-01-14 11:20:00,359.06,359.06,358.19,358.63,3466.0,304.0554,304.0554,303.3186,303.6912,3466.0
2022-01-14 11:30:00,358.84,360.16,358.84,360.1,10406.0,303.8691,304.9869,303.8691,304.936,10406.0
2022-01-14 11:40:00,360.02,360.88,359.81,360.73,9548.0,304.8683,305.5966,304.6905,305.4695,9548.0
2022-01-14 11:50:00,360.71,361.18,360.4,360.57,4564.0,305.4526,305.8506,305.1901,305.334,4564.0
2022-01-14 12:00:00,360.7,361.03,360.0,360.38,3125.0,305.4441,305.7236,304.8514,305.1732,3125.0
2022-01-14 12:10:00,360.22,360.39,359.84,360.0,5162.0,305.0377,305.1816,304.7159,304.8514,5162.0
2022-01-14 12:20:00,360.0,361.06,360.0,360.96,6891.0,304.8514,305.749,304.8514,305.6643,6891.0
2022-01-14 12:30:00,361.17,362.1,361.03,362.1,5789.0,305.8421,306.6297,305.7236,306.6297,5789.0
2022-01-14 12:40:00,362.21,362.59,361.89,362.14,8305.0,306.7228,307.0446,306.4518,306.6635,8305.0
2022-01-14 12:50:00,361.79,361.79,360.31,360.47,3245.0,306.3672,306.3672,305.1139,305.2494,3245.0
2022-01-14 13:00:00,360.12,360.21,359.32,360.11,5610.0,304.953,305.0292,304.2755,304.9445,5610.0
2022-01-14 13:10:00,359.97,360.67,359.84,360.58,3446.0,304.826,305.4187,304.7159,305.3425,3446.0
2022-01-14 13:20:00,359.95,360.12,359.73,359.8,3699.0,304.809,304.953,304.6227,304.682,3699.0
2022-01-14 13:30:00,360.07,360.08,359.1,359.24,4021.0,304.9106,304.9191,304.0892,304.2078,4021.0
2022-01-14 13:40:00,359.5,359.84,358.95,359.0,9618.0,304.428,304.7159,303.9622,304.0046,9618.0
2022-01-14 13:50:00,358.92,359.33,358.8,359.07,3279.0,303.9368,304.284,303.8352,304.0638,3279.0
2022-01-14 14:00:00,359.18,359.44,359.07,359.08,3788.0,304.157,304.3772,304.0638,304.0723,3788.0
2022-01-14 14:10:00,358.97,359.08,358.44,359.08,4936.0,303.9792,304.0723,303.5303,304.0723,4936.0
2022-01-14 14:20:00,358.95,359.46,358.91,359.05,3526.0,303.9622,304.3941,303.9283,304.0469,3526.0
2022-01-14 14:30:00,359.12,360.35,359.12,360.04,2850.0,304.1062,305.1477,304.1062,304.8852,2850.0
2022-01-14 14:40:00,360.11,360.54,359.96,360.19,4800.0,304.9445,305.3086,304.8175,305.0123,4800.0
2022-01-14 14:50:00,360.35,360.94,360.31,360.81,5859.0,305.1477,305.6474,305.1139,305.5373,5859.0
2022-01-14 15:00:00,360.94,362.33,360.94,361.96,12760.0,305.6474,306.8244,305.6474,306.5111,12760.0
2022-01-14 15:10:00,362.1,362.61,361.82,362.43,2838.0,306.6297,307.0615,306.3926,306.9091,2838.0
2022-01-14 15:20:00,362.29,362.78,362.23,362.33,4074.0,306.7906,307.2055,306.7398,306.8244,4074.0
2022-01-14 15:30:00,362.35,363.01,362.25,362.43,6380.0,306.8414,307.4003,306.7567,306.9091,6380.0
2022-01-14 15:40:00,362.13,362.86,361.76,362.62,16449.0,306.6551,307.2732,306.3417,307.07,16449.0
2022-01-14 15:50:00,362.66,362.92,361.23,361.79,48407.0,307.1039,307.324,305.8929,306.3672,48407.0
2022-01-18 09:30:00,361.0,361.0,357.67,359.45,10702.0,305.6982,305.6982,302.8783,304.3856,10702.0
2022-01-18 09:40:00,359.84,360.52,356.33,356.97,4722.0,304.7159,305.2917,301.7436,302.2855,4722.0
2022-01-18 09:50:00,357.56,357.56,356.03,356.28,2690.0,302.7852,302.7852,301.4895,301.7012,2690.0
2022-01-18 10:00:00,356.25,357.45,355.82,356.91,10589.0,301.6758,302.692,301.3117,302.2347,10589.0
2022-01-18 10:10:00,356.9,357.21,356.1,356.81,7869.0,302.2263,302.4888,301.5488,302.15,7869.0
2022-01-18 10:20:00,357.13,358.96,356.45,358.53,6160.0,302.421,303.9707,301.8452,303.6066,6160.0
2022-01-18 10:30:00,358.83,359.93,358.83,359.59,5101.0,303.8606,304.7921,303.8606,304.5042,5101.0
2022-01-18 10:40:00,359.19,359.27,358.37,358.37,1985.0,304.1654,304.2332,303.4711,303.4711,1985.0
2022-01-18 10:50:00,358.15,358.98,358.14,358.33,2800.0,303.2848,303.9876,303.2763,303.4372,2800.0
2022-01-18 11:00:00,358.42,359.17,357.8,358.11,6556.0,303.5134,304.1485,302.9884,303.2509,6556.0
2022-01-18 11:10:00,358.29,359.42,357.88,358.57,3649.0,303.4033,304.3602,303.0561,303.6404,3649.0
2022-01-18 11:20:00,358.83,359.98,358.75,358.75,3880.0,303.8606,304.8344,303.7929,303.7929,3880.0
2022-01-18 11:30:00,358.79,359.12,358.29,358.29,2673.0,303.8267,304.1062,303.4033,303.4033,2673.0
2022-01-18 11:40:00,358.3,358.74,357.62,357.93,3143.0,303.4118,303.7844,302.836,303.0985,3143.0
2022-01-18 11:50:00,357.49,357.96,356.7,357.18,3517.0,302.7259,303.1239,302.0569,302.4634,3517.0
2022-01-18 12:00:00,357.18,357.35,356.3,356.75,4995.0,302.4634,302.6073,301.7182,302.0992,4995.0
2022-01-18 12:10:00,356.87,358.39,356.87,357.59,4566.0,302.2009,303.488,302.2009,302.8106,4566.0
2022-01-18 12:20:00,357.5,358.52,357.21,358.52,4345.0,302.7343,303.5981,302.4888,303.5981,4345.0
2022-01-18 12:30:00,358.46,358.94,358.45,358.78,4691.0,303.5473,303.9537,303.5388,303.8183,4691.0
2022-01-18 12:40:00,359.09,359.23,357.48,357.79,13855.0,304.0808,304.1993,302.7174,302.9799,13855.0
2022-01-18 12:50:00,357.74,358.0,357.19,357.19,10144.0,302.9376,303.1577,302.4718,302.4718,10144.0
2022-01-18 13:00:00,357.06,358.74,357.05,358.68,5037.0,302.3617,303.7844,302.3533,303.7336,5037.0
2022-01-18 13:10:00,358.79,359.71,358.41,359.71,6896.0,303.8267,304.6058,303.5049,304.6058,6896.0
2022-01-18 13:20:00,359.44,359.89,358.79,359.89,3762.0,304.3772,304.7582,303.8267,304.7582,3762.0
2022-01-18 13:30:00,359.67,359.8,359.16,359.57,8359.0,304.5719,304.682,304.14,304.4872,8359.0
2022-01-18 13:40:00,359.46,359.98,359.23,359.78,3582.0,304.3941,304.8344,304.1993,304.6651,3582.0
2022-01-18 13:50:00,359.71,360.36,359.71,360.28,4997.0,304.6058,305.1562,304.6058,305.0885,4997.0
2022-01-18 14:00:00,359.95,360.37,359.86,359.97,4201.0,304.809,305.1647,304.7328,304.826,4201.0
2022-01-18 14:10:00,359.97,360.12,359.61,359.96,3168.0,304.826,304.953,304.5211,304.8175,3168.0
2022-01-18 14:20:00,359.9,360.13,359.53,359.98,3435.0,304.7667,304.9615,304.4534,304.8344,3435.0
2022-01-18 14:30:00,359.97,361.4,359.97,360.69,24057.0,304.826,306.0369,304.826,305.4357,24057.0
2022-01-18 14:40:00,360.52,361.06,360.27,360.78,8086.0,305.2917,305.749,305.08,305.5119,8086.0
2022-01-18 14:50:00,360.81,361.05,359.89,359.89,9763.0,305.5373,305.7405,304.7582,304.7582,9763.0
2022-01-18 15:00:00,359.63,360.4,359.63,360.0,6831.0,304.538,305.1901,304.538,304.8514,6831.0
2022-01-18 15:10:00,360.15,360.63,359.34,359.53,7118.0,304.9784,305.3849,304.2925,304.4534,7118.0
2022-01-18 15:20:00,359.46,359.84,359.31,359.68,9974.0,304.3941,304.7159,304.2671,304.5804,9974.0
2022-01-18 15:30:00,359.66,359.83,358.88,359.36,26901.0,304.5635,304.7074,303.9029,304.3094,26901.0
2022-01-18 15:40:00,359.14,359.45,358.58,359.35,19902.0,304.1231,304.3856,303.6489,304.3009,19902.0
2022-01-18 15:50:00,359.5,360.25,358.9,359.6,55633.0,304.428,305.0631,303.9199,304.5126,55633.0
2022-01-19 09:30:00,360.18,362.5,360.18,362.5,6127.0,305.0038,306.9684,305.0038,306.9684,6127.0
2022-01-19 09:40:00,363.06,364.64,362.83,364.06,5868.0,307.4426,308.7806,307.2478,308.2894,5868.0
2022-01-19 09:50:00,364.06,364.23,361.51,363.04,13154.0,308.2894,308.4334,306.13,307.4257,13154.0
2022-01-19 10:00:00,362.87,363.5,361.72,361.75,15224.0,307.2817,307.8152,306.3079,306.3333,15224.0
2022-01-19 10:10:00,361.94,362.5,361.53,361.65,4438.0,306.4942,306.9684,306.147,306.2486,4438.0
2022-01-19 10:20:00,361.56,362.41,361.42,362.09,5162.0,306.1724,306.8922,306.0538,306.6212,5162.0
2022-01-19 10:30:00,362.12,362.87,361.52,362.34,10975.0,306.6466,307.2817,306.1385,306.8329,10975.0
2022-01-19 10:40:00,362.38,363.02,361.92,362.71,6518.0,306.8668,307.4087,306.4772,307.1462,6518.0
2022-01-19 10:50:00,362.6,363.94,362.57,362.81,4488.0,307.0531,308.1878,307.0277,307.2309,4488.0
2022-01-19 11:00:00,362.62,362.62,362.03,362.1,5825.0,307.07,307.07,306.5704,306.6297,5825.0
2022-01-19 11:10:00,361.96,362.39,361.13,361.74,4718.0,306.5111,306.8752,305.8083,306.3248,4718.0
2022-01-19 11:20:00,361.57,363.32,361.57,362.99,4578.0,306.1809,307.6628,306.1809,307.3833,4578.0
2022-01-19 11:30:00,363.06,363.45,362.51,363.35,4499.0,307.4426,307.7729,306.9769,307.6882,4499.0
2022-01-19 11:40:00,363.2,363.41,362.46,362.57,9471.0,307.5612,307.739,306.9345,307.0277,9471.0
2022-01-19 11:50:00,362.61,363.67,362.02,362.79,6199.0,307.0615,307.9592,306.5619,307.214,6199.0
2022-01-19 12:00:00,362.69,362.69,361.77,361.95,8627.0,307.1293,307.1293,306.3502,306.5026,8627.0
2022-01-19 12:10:00,361.95,362.13,361.46,362.01,10109.0,306.5026,306.6551,306.0877,306.5535,10109.0
2022-01-19 12:20:00,362.12,363.39,361.82,363.39,9663.0,306.6466,307.722,306.3926,307.722,9663.0
2022-01-19 12:30:00,363.17,363.17,361.94,362.09,4518.0,307.5358,307.5358,306.4942,306.6212,4518.0
2022-01-19 12:40:00,362.13,362.89,361.89,362.72,4708.0,306.6551,307.2986,306.4518,307.1547,4708.0
2022-01-19 12:50:00,362.8,363.15,362.36,362.97,5554.0,307.2224,307.5188,306.8498,307.3664,5554.0
2022-01-19 13:00:00,363.01,363.64,363.01,363.64,3559.0,307.4003,307.9338,307.4003,307.9338,3559.0
2022-01-19 13:10:00,363.61,363.78,363.27,363.59,6298.0,307.9083,308.0523,307.6204,307.8914,6298.0
2022-01-19 13:20:00,363.33,363.33,362.46,362.51,3898.0,307.6712,307.6712,306.9345,306.9769,3898.0
2022-01-19 13:30:00,362.34,362.34,361.13,361.24,4664.0,306.8329,306.8329,305.8083,305.9014,4664.0
2022-01-19 13:40:00,361.11,361.47,361.11,361.35,2407.0,305.7913,306.0962,305.7913,305.9946,2407.0
2022-01-19 13:50:00,361.41,361.45,360.11,360.34,4209.0,306.0454,306.0792,304.9445,305.1393,4209.0
2022-01-19 14:00:00,360.26,360.38,359.71,360.31,5517.0,305.0715,305.1732,304.6058,305.1139,5517.0
2022-01-19 14:10:00,360.31,360.5,359.66,359.96,6716.0,305.1139,305.2748,304.5635,304.8175,6716.0
2022-01-19 14:20:00,359.84,359.92,359.32,359.92,6841.0,304.7159,304.7836,304.2755,304.7836,6841.0
2022-01-19 14:30:00,360.02,360.02,359.12,359.73,7174.0,304.8683,304.8683,304.1062,304.6227,7174.0
2022-01-19 14:40:00,359.8,359.8,358.94,359.65,8531.0,304.682,304.682,303.9537,304.555,8531.0
2022-01-19 14:50:00,360.05,360.54,360.0,360.38,4849.0,304.8937,305.3086,304.8514,305.1732,4849.0
2022-01-19 15:00:00,360.39,360.57,359.76,360.34,5277.0,305.1816,305.334,304.6481,305.1393,5277.0
2022-01-19 15:10:00,360.25,360.68,360.16,360.39,4518.0,305.0631,305.4272,304.9869,305.1816,4518.0
2022-01-19 15:20:00,360.43,360.86,360.3,360.52,8244.0,305.2155,305.5796,305.1054,305.2917,8244.0
2022-01-19 15:30:00,360.5,360.5,359.05,359.05,7251.0,305.2748,305.2748,304.0469,304.0469,7251.0
2022-01-19 15:40:00,358.82,359.29,358.55,358.55,12344.0,303.8521,304.2501,303.6235,303.6235,12344.0
2022-01-19 15:50:00,358.45,358.45,356.87,357.08,38242.0,303.5388,303.5388,302.2009,302.3787,38242.0
2022-01-20 09:30:00,356.51,359.14,356.51,357.56,6877.0,301.896,304.1231,301.896,302.7852,6877.0
2022-01-20 09:40:00,359.82,361.69,359.66,361.67,6339.0,304.6989,306.2825,304.5635,306.2655,6339.0
2022-01-20 09:50:00,361.64,362.03,361.21,361.54,3101.0,306.2401,306.5704,305.876,306.1555,3101.0
2022-01-20 10:00:00,361.64,362.27,361.33,361.58,2711.0,306.2401,306.7736,305.9776,306.1893,2711.0
2022-01-20 10:10:00,361.87,362.53,360.92,361.32,5648.0,306.4349,306.9938,305.6304,305.9692,5648.0
2022-01-20 10:20:00,361.31,362.48,360.95,361.98,13550.0,305.9607,306.9515,305.6558,306.528,13550.0
2022-01-20 10:30:00,362.2,362.24,359.83,360.11,5118.0,306.7143,306.7482,304.7074,304.9445,5118.0
2022-01-20 10:40:00,360.2,361.35,360.08,361.03,3164.0,305.0207,305.9946,304.9191,305.7236,3164.0
2022-01-20 10:50:00,361.03,362.13,360.85,361.13,7267.0,305.7236,306.6551,305.5712,305.8083,7267.0
2022-01-20 11:00:00,361.43,362.29,360.67,360.68,9339.0,306.0623,306.7906,305.4187,305.4272,9339.0
2022-01-20 11:10:00,360.83,361.33,360.61,361.33,7591.0,305.5542,305.9776,305.3679,305.9776,7591.0
2022-01-20 11:20:00,360.92,361.53,360.41,361.53,4053.0,305.6304,306.147,305.1986,306.147,4053.0
2022-01-20 11:30:00,361.58,362.22,360.99,360.99,4906.0,306.1893,306.7313,305.6897,305.6897,4906.0
2022-01-20 11:40:00,360.92,361.0,360.07,360.18,3763.0,305.6304,305.6982,304.9106,305.0038,3763.0
2022-01-20 11:50:00,360.21,361.1,360.2,360.25,14912.0,305.0292,305.7829,305.0207,305.0631,14912.0
2022-01-20 12:00:00,360.58,360.66,359.6,359.85,3894.0,305.3425,305.4103,304.5126,304.7243,3894.0
2022-01-20 12:10:00,360.26,360.83,360.16,360.33,7092.0,305.0715,305.5542,304.9869,305.1308,7092.0
2022-01-20 12:20:00,360.36,360.36,359.48,359.77,10589.0,305.1562,305.1562,304.411,304.6566,10589.0
2022-01-20 12:30:00,359.88,360.49,359.74,359.74,6961.0,304.7497,305.2663,304.6312,304.6312,6961.0
2022-01-20 12:40:00,359.99,360.21,359.55,359.77,3986.0,304.8429,305.0292,304.4703,304.6566,3986.0
2022-01-20 12:50:00,359.66,359.81,359.02,359.02,4810.0,304.5635,304.6905,304.0215,304.0215,4810.0
2022-01-20 13:00:00,358.91,358.91,358.13,358.28,2083.0,303.9283,303.9283,303.2678,303.3949,2083.0
2022-01-20 13:10:00,358.35,358.96,358.01,358.03,7486.0,303.4541,303.9707,303.1662,303.1832,7486.0
2022-01-20 13:20:00,358.03,359.46,357.85,359.46,7323.0,303.1832,304.3941,303.0307,304.3941,7323.0
2022-01-20 13:30:00,359.44,359.53,359.0,359.08,6399.0,304.3772,304.4534,304.0046,304.0723,6399.0
2022-01-20 13:40:00,359.27,359.45,358.82,358.97,4818.0,304.2332,304.3856,303.8521,303.9792,4818.0
2022-01-20 13:50:00,359.0,359.41,358.76,358.76,3100.0,304.0046,304.3517,303.8013,303.8013,3100.0
2022-01-20 14:00:00,358.91,359.42,358.91,359.15,7633.0,303.9283,304.3602,303.9283,304.1316,7633.0
2022-01-20 14:10:00,359.06,359.22,358.2,358.81,3918.0,304.0554,304.1909,303.3271,303.8437,3918.0
2022-01-20 14:20:00,358.62,358.93,358.42,358.67,1553.0,303.6828,303.9453,303.5134,303.7251,1553.0
2022-01-20 14:30:00,358.56,358.81,358.34,358.34,15193.0,303.632,303.8437,303.4457,303.4457,15193.0
2022-01-20 14:40:00,358.24,358.6,357.85,358.36,4969.0,303.361,303.6658,303.0307,303.4626,4969.0
2022-01-20 14:50:00,358.9,359.14,358.23,358.23,4744.0,303.9199,304.1231,303.3525,303.3525,4744.0
2022-01-20 15:00:00,358.49,358.72,357.93,358.0,4256.0,303.5727,303.7674,303.0985,303.1577,4256.0
2022-01-20 15:10:00,358.06,358.25,357.17,357.78,5546.0,303.2086,303.3694,302.4549,302.9714,5546.0
2022-01-20 15:20:00,357.88,357.88,356.19,356.19,6627.0,303.0561,303.0561,301.625,301.625,6627.0
2022-01-20 15:30:00,356.32,356.83,354.87,355.01,18175.0,301.7351,302.167,300.5072,300.6258,18175.0
2022-01-20 15:40:00,355.11,355.53,354.17,354.24,21873.0,300.7105,301.0661,299.9145,299.9737,21873.0
2022-01-20 15:50:00,354.11,354.26,351.56,352.35,88964.0,299.8637,299.9907,297.7043,298.3733,88964.0
2022-01-21 09:30:00,354.84,356.0,353.99,355.37,33003.0,300.4818,301.4641,299.762,300.9306,33003.0
2022-01-21 09:40:00,355.31,355.36,352.62,353.13,13482.0,300.8798,300.9222,298.6019,299.0338,13482.0
2022-01-21 09:50:00,353.51,353.93,351.05,351.6,16182.0,299.3556,299.7112,297.2724,297.7382,16182.0
2022-01-21 10:00:00,351.6,352.55,351.17,351.68,11458.0,297.7382,298.5426,297.374,297.8059,11458.0
2022-01-21 10:10:00,352.06,353.48,350.0,352.94,5946.0,298.1277,299.3302,296.3833,298.8729,5946.0
2022-01-21 10:20:00,353.21,353.21,350.54,350.65,11481.0,299.1015,299.1015,296.8405,296.9337,11481.0
2022-01-21 10:30:00,351.28,353.1,351.01,352.68,10844.0,297.4672,299.0084,297.2385,298.6527,10844.0
2022-01-21 10:40:00,351.94,352.89,350.66,352.88,4952.0,298.0261,298.8306,296.9422,298.8221,4952.0
2022-01-21 10:50:00,352.95,354.76,352.8,354.68,5980.0,298.8814,300.4141,298.7543,300.3463,5980.0
2022-01-21 11:00:00,354.88,354.92,353.68,353.68,10389.0,300.5157,300.5496,299.4995,299.4995,10389.0
2022-01-21 11:10:00,353.98,354.87,353.55,354.87,9222.0,299.7536,300.5072,299.3894,300.5072,9222.0
2022-01-21 11:20:00,354.75,355.36,353.91,354.5,6797.0,300.4056,300.9222,299.6943,300.1939,6797.0
2022-01-21 11:30:00,354.3,355.34,354.01,354.59,13997.0,300.0246,300.9052,299.779,300.2701,13997.0
2022-01-21 11:40:00,354.67,355.47,353.94,354.27,9826.0,300.3379,301.0153,299.7197,299.9991,9826.0
2022-01-21 11:50:00,354.06,354.63,354.06,354.46,3443.0,299.8213,300.304,299.8213,300.16,3443.0
2022-01-21 12:00:00,354.23,354.42,353.94,354.07,3155.0,299.9653,300.1262,299.7197,299.8298,3155.0
2022-01-21 12:10:00,353.98,354.56,353.98,354.2,6123.0,299.7536,300.2447,299.7536,299.9399,6123.0
2022-01-21 12:20:00,354.03,354.51,354.02,354.3,2845.0,299.7959,300.2024,299.7874,300.0246,2845.0
2022-01-21 12:30:00,354.06,354.43,353.99,354.4,5197.0,299.8213,300.1346,299.762,300.1092,5197.0
2022-01-21 12:40:00,354.1,354.57,354.05,354.05,2939.0,299.8552,300.2532,299.8128,299.8128,2939.0
2022-01-21 12:50:00,353.76,354.28,353.7,354.25,2873.0,299.5673,300.0076,299.5165,299.9822,2873.0
2022-01-21 13:00:00,354.23,354.73,353.99,354.68,2546.0,299.9653,300.3887,299.762,300.3463,2546.0
2022-01-21 13:10:00,354.78,355.46,354.78,355.19,2258.0,300.431,301.0069,300.431,300.7782,2258.0
2022-01-21 13:20:00,355.25,355.65,354.84,355.57,6466.0,300.829,301.1677,300.4818,301.1,6466.0
2022-01-21 13:30:00,355.86,356.01,355.53,355.83,2510.0,301.3456,301.4726,301.0661,301.3202,2510.0
2022-01-21 13:40:00,355.63,356.18,355.63,356.1,1232.0,301.1508,301.6166,301.1508,301.5488,1232.0
2022-01-21 13:50:00,356.21,356.27,355.28,355.28,3917.0,301.642,301.6928,300.8544,300.8544,3917.0
2022-01-21 14:00:00,355.04,355.56,355.04,355.19,2226.0,300.6512,301.0915,300.6512,300.7782,2226.0
2022-01-21 14:10:00,355.25,355.26,354.88,355.26,2459.0,300.829,300.8375,300.5157,300.8375,2459.0
2022-01-21 14:20:00,355.27,355.66,354.98,355.1,2050.0,300.846,301.1762,300.6004,300.702,2050.0
2022-01-21 14:30:00,354.86,355.36,354.86,355.16,6686.0,300.4988,300.9222,300.4988,300.7528,6686.0
2022-01-21 14:40:00,355.1,355.5,355.05,355.06,1765.0,300.702,301.0407,300.6597,300.6681,1765.0
2022-01-21 14:50:00,354.93,355.02,353.52,353.52,3798.0,300.558,300.6343,299.364,299.364,3798.0
2022-01-21 15:00:00,353.35,353.78,353.06,353.21,4780.0,299.2201,299.5842,298.9745,299.1015,4780.0
2022-01-21 15:10:00,353.0,353.72,352.64,353.66,5787.0,298.9237,299.5334,298.6188,299.4826,5787.0
2022-01-21 15:20:00,353.48,353.48,352.54,352.78,4726.0,299.3302,299.3302,298.5342,298.7374,4726.0
2022-01-21 15:30:00,352.94,353.56,352.49,352.57,13870.0,298.8729,299.3979,298.4918,298.5596,13870.0
2022-01-21 15:40:00,352.68,353.86,352.68,353.65,17640.0,298.6527,299.652,298.6527,299.4741,17640.0
2022-01-21 15:50:00,353.43,354.12,352.75,353.19,54792.0,299.2878,299.8721,298.712,299.0846,54792.0
2022-01-24 09:30:00,352.52,352.93,349.46,349.46,19617.0,298.5172,298.8644,295.926,295.926,19617.0
2022-01-24 09:40:00,349.13,349.91,347.21,347.67,7715.0,295.6465,296.3071,294.0207,294.4102,7715.0
2022-01-24 09:50:00,347.52,348.31,344.07,345.16,8787.0,294.2832,294.9522,291.3617,292.2847,8787.0
2022-01-24 10:00:00,344.72,346.45,344.1,344.6,6098.0,291.9121,293.3771,291.3871,291.8105,6098.0
2022-01-24 10:10:00,344.57,345.78,343.64,344.22,7038.0,291.7851,292.8097,290.9976,291.4887,7038.0
2022-01-24 10:20:00,343.25,345.06,343.25,344.87,6044.0,290.6673,292.2,290.6673,292.0391,6044.0
2022-01-24 10:30:00,345.37,346.92,344.92,346.56,7637.0,292.4625,293.7751,292.0815,293.4702,7637.0
2022-01-24 10:40:00,346.72,348.0,345.37,345.46,6494.0,293.6057,294.6897,292.4625,292.5388,6494.0
2022-01-24 10:50:00,345.96,345.96,345.23,345.91,5414.0,292.9622,292.9622,292.344,292.9198,5414.0
2022-01-24 11:00:00,345.38,346.46,345.28,345.73,7195.0,292.471,293.3856,292.3863,292.7674,7195.0
2022-01-24 11:10:00,345.83,345.83,344.0,345.4,6589.0,292.8521,292.8521,291.3024,292.4879,6589.0
2022-01-24 11:20:00,345.12,346.28,344.38,346.28,4573.0,292.2508,293.2331,291.6242,293.2331,4573.0
2022-01-24 11:30:00,346.08,346.98,345.53,345.7,7867.0,293.0638,293.8259,292.598,292.742,7867.0
2022-01-24 11:40:00,345.69,346.06,344.4,344.4,5354.0,292.7335,293.0468,291.6411,291.6411,5354.0
2022-01-24 11:50:00,344.04,345.39,343.41,345.39,4062.0,291.3363,292.4795,290.8028,292.4795,4062.0
2022-01-24 12:00:00,345.18,345.94,344.57,344.57,4908.0,292.3017,292.9452,291.7851,291.7851,4908.0
2022-01-24 12:10:00,344.56,344.57,343.25,343.51,4030.0,291.7766,291.7851,290.6673,290.8875,4030.0
2022-01-24 12:20:00,343.38,344.14,341.68,342.06,5979.0,290.7774,291.421,289.3378,289.6596,5979.0
2022-01-24 12:30:00,342.34,342.34,341.03,342.29,4106.0,289.8967,289.8967,288.7874,289.8544,4106.0
2022-01-24 12:40:00,342.19,343.24,341.53,342.38,4613.0,289.7697,290.6588,289.2108,289.9306,4613.0
2022-01-24 12:50:00,341.9,343.28,341.58,342.38,6491.0,289.5241,290.6927,289.2531,289.9306,6491.0
2022-01-24 13:00:00,342.39,342.79,341.0,342.57,5564.0,289.9391,290.2778,288.762,290.0915,5564.0
2022-01-24 13:10:00,342.61,343.89,342.21,343.3,5961.0,290.1254,291.2093,289.7866,290.7096,5961.0
2022-01-24 13:20:00,343.21,343.68,342.59,342.78,6386.0,290.6334,291.0314,290.1084,290.2693,6386.0
2022-01-24 13:30:00,342.72,343.49,342.71,343.22,4667.0,290.2185,290.8705,290.21,290.6419,4667.0
2022-01-24 13:40:00,343.03,344.84,342.78,344.49,3508.0,290.481,292.0137,290.2693,291.7174,3508.0
2022-01-24 13:50:00,344.74,346.59,344.1,346.16,8045.0,291.9291,293.4957,291.3871,293.1315,8045.0
2022-01-24 14:00:00,346.63,347.39,346.14,346.77,9395.0,293.5295,294.1731,293.1146,293.6481,9395.0
2022-01-24 14:10:00,347.23,347.89,344.58,344.99,6529.0,294.0376,294.5965,291.7936,292.1408,6529.0
2022-01-24 14:20:00,344.94,345.0,343.21,343.22,4672.0,292.0984,292.1492,290.6334,290.6419,4672.0
2022-01-24 14:30:00,343.24,344.48,343.2,343.22,10075.0,290.6588,291.7089,290.625,290.6419,10075.0
2022-01-24 14:40:00,343.43,343.62,342.0,342.59,5203.0,290.8197,290.9806,289.6088,290.1084,5203.0
2022-01-24 14:50:00,342.68,344.48,342.0,344.34,6703.0,290.1846,291.7089,289.6088,291.5903,6703.0
2022-01-24 15:00:00,344.83,346.84,344.81,346.15,7034.0,292.0053,293.7074,291.9883,293.1231,7034.0
2022-01-24 15:10:00,346.31,347.1,346.07,346.22,7281.0,293.2585,293.9275,293.0553,293.1823,7281.0
2022-01-24 15:20:00,345.98,346.74,345.84,346.71,7349.0,292.9791,293.6227,292.8605,293.5973,7349.0
2022-01-24 15:30:00,346.03,349.57,345.87,349.36,11386.0,293.0214,296.0191,292.8859,295.8413,11386.0
2022-01-24 15:40:00,349.58,351.09,348.08,350.95,15536.0,296.0276,297.3063,294.7574,297.1877,15536.0
2022-01-24 15:50:00,351.41,352.62,350.92,352.13,75091.0,297.5773,298.6019,297.1623,298.187,75091.0
2022-01-25 09:30:00,349.81,351.85,348.4,348.4,5966.0,296.2224,297.9499,295.0284,295.0284,5966.0
2022-01-25 09:40:00,349.12,350.64,348.73,349.14,5755.0,295.6381,296.9252,295.3078,295.655,5755.0
2022-01-25 09:50:00,348.42,349.69,347.77,349.69,5800.0,295.0453,296.1208,294.4949,296.1208,5800.0
2022-01-25 10:00:00,349.67,349.67,345.93,346.58,3822.0,296.1038,296.1038,292.9368,293.4872,3822.0
2022-01-25 10:10:00,346.64,347.92,346.31,347.92,15178.0,293.538,294.6219,293.2585,294.6219,15178.0
2022-01-25 10:20:00,347.84,349.78,347.63,349.38,3552.0,294.5542,296.197,294.3763,295.8582,3552.0
2022-01-25 10:30:00,349.49,350.15,348.57,348.96,11214.0,295.9514,296.5103,295.1723,295.5026,11214.0
2022-01-25 10:40:00,348.79,349.95,348.79,349.95,2103.0,295.3586,296.3409,295.3586,296.3409,2103.0
2022-01-25 10:50:00,350.01,350.16,349.37,349.77,7218.0,296.3917,296.5188,295.8498,296.1885,7218.0
2022-01-25 11:00:00,348.6,349.46,346.75,346.75,2331.0,295.1977,295.926,293.6311,293.6311,2331.0
2022-01-25 11:10:00,347.21,348.42,347.05,348.2,7146.0,294.0207,295.0453,293.8852,294.859,7146.0
2022-01-25 11:20:00,347.93,349.47,347.93,349.47,4647.0,294.6304,295.9345,294.6304,295.9345,4647.0
2022-01-25 11:30:00,349.06,349.07,346.89,346.89,8006.0,295.5873,295.5957,293.7497,293.7497,8006.0
2022-01-25 11:40:00,346.88,347.28,346.23,347.15,4083.0,293.7412,294.08,293.1908,293.9699,4083.0
2022-01-25 11:50:00,346.83,347.24,345.32,345.32,4087.0,293.6989,294.0461,292.4202,292.4202,4087.0
2022-01-25 12:00:00,345.76,346.94,345.51,346.93,942.0,292.7928,293.792,292.5811,293.7836,942.0
2022-01-25 12:10:00,347.19,348.62,347.19,348.59,3293.0,294.0037,295.2147,294.0037,295.1893,3293.0
2022-01-25 12:20:00,348.7,349.82,348.65,348.69,5195.0,295.2824,296.2308,295.2401,295.274,5195.0
2022-01-25 12:30:00,348.54,348.6,348.14,348.36,5783.0,295.1469,295.1977,294.8082,294.9945,5783.0
2022-01-25 12:40:00,348.42,348.42,347.2,347.31,4330.0,295.0453,295.0453,294.0122,294.1054,4330.0
2022-01-25 12:50:00,347.12,348.41,347.11,348.4,4085.0,293.9445,295.0368,293.936,295.0284,4085.0
2022-01-25 13:00:00,348.07,348.49,347.48,347.72,1157.0,294.7489,295.1046,294.2493,294.4525,1157.0
2022-01-25 13:10:00,348.04,348.29,347.88,348.0,1413.0,294.7235,294.9352,294.588,294.6897,1413.0
2022-01-25 13:20:00,348.11,349.57,348.03,349.41,1670.0,294.7828,296.0191,294.7151,295.8837,1670.0
2022-01-25 13:30:00,349.35,350.41,349.22,349.99,3126.0,295.8328,296.7305,295.7228,296.3748,3126.0
2022-01-25 13:40:00,350.24,350.4,349.12,349.5,26726.0,296.5865,296.722,295.6381,295.9599,26726.0
2022-01-25 13:50:00,349.66,350.28,349.43,350.28,5979.0,296.0954,296.6204,295.9006,296.6204,5979.0
2022-01-25 14:00:00,350.51,350.94,349.79,349.79,13238.0,296.8151,297.1793,296.2054,296.2054,13238.0
2022-01-25 14:10:00,349.95,351.59,349.94,351.44,18185.0,296.3409,297.7297,296.3325,297.6027,18185.0
2022-01-25 14:20:00,351.7,353.0,351.55,352.52,7120.0,297.8228,298.9237,297.6958,298.5172,7120.0
2022-01-25 14:30:00,352.38,352.38,351.59,352.28,6018.0,298.3987,298.3987,297.7297,298.314,6018.0
2022-01-25 14:40:00,352.52,353.71,352.48,353.66,8313.0,298.5172,299.5249,298.4834,299.4826,8313.0
2022-01-25 14:50:00,353.72,354.71,353.54,354.65,17649.0,299.5334,300.3717,299.381,300.3209,17649.0
2022-01-25 15:00:00,354.81,354.91,353.9,354.38,19902.0,300.4564,300.5411,299.6858,300.0923,19902.0
2022-01-25 15:10:00,354.34,354.78,352.99,353.59,23910.0,300.0584,300.431,298.9152,299.4233,23910.0
2022-01-25 15:20:00,353.63,353.95,352.88,353.05,24843.0,299.4572,299.7282,298.8221,298.966,24843.0
2022-01-25 15:30:00,352.56,353.3,351.82,353.29,22094.0,298.5511,299.1777,297.9245,299.1693,22094.0
2022-01-25 15:40:00,353.37,353.73,352.76,353.05,29535.0,299.237,299.5419,298.7205,298.966,29535.0
2022-01-25 15:50:00,353.0,353.37,351.83,352.31,95027.0,298.9237,299.237,297.9329,298.3394,95027.0
2022-01-26 09:30:00,352.35,355.37,352.35,355.34,13935.0,298.3733,300.9306,298.3733,300.9052,13935.0
2022-01-26 09:40:00,355.24,357.16,354.51,357.16,9301.0,300.8206,302.4464,300.2024,302.4464,9301.0
2022-01-26 09:50:00,357.1,357.76,354.3,354.81,13068.0,302.3956,302.9545,300.0246,300.4564,13068.0
2022-01-26 10:00:00,355.2,357.36,354.74,356.01,8229.0,300.7867,302.6158,300.3971,301.4726,8229.0
2022-01-26 10:10:00,356.0,356.24,354.64,355.44,8477.0,301.4641,301.6674,300.3125,300.9899,8477.0
2022-01-26 10:20:00,355.55,355.55,354.3,354.64,12328.0,301.0831,301.0831,300.0246,300.3125,12328.0
2022-01-26 10:30:00,354.5,354.66,352.84,353.68,13696.0,300.1939,300.3294,298.7882,299.4995,13696.0
2022-01-26 10:40:00,354.0,354.24,353.42,353.98,4920.0,299.7705,299.9737,299.2794,299.7536,4920.0
2022-01-26 10:50:00,354.04,354.04,352.82,353.64,10655.0,299.8044,299.8044,298.7713,299.4657,10655.0
2022-01-26 11:00:00,353.32,354.04,353.32,353.89,1602.0,299.1947,299.8044,299.1947,299.6774,1602.0
2022-01-26 11:10:00,354.38,354.48,353.26,354.02,7129.0,300.0923,300.177,299.1439,299.7874,7129.0
2022-01-26 11:20:00,353.67,354.51,353.48,353.48,3043.0,299.4911,300.2024,299.3302,299.3302,3043.0
2022-01-26 11:30:00,353.5,354.18,353.2,353.2,3800.0,299.3471,299.9229,299.0931,299.0931,3800.0
2022-01-26 11:40:00,353.43,354.11,353.07,353.31,3918.0,299.2878,299.8637,298.983,299.1862,3918.0
2022-01-26 11:50:00,352.99,353.09,351.76,351.96,11902.0,298.9152,298.9999,297.8737,298.043,11902.0
2022-01-26 12:00:00,352.08,352.65,351.93,352.19,5328.0,298.1446,298.6273,298.0176,298.2378,5328.0
2022-01-26 12:10:00,352.5,352.81,351.5,351.5,7175.0,298.5003,298.7628,297.6535,297.6535,7175.0
2022-01-26 12:20:00,351.74,352.43,351.49,352.43,3324.0,297.8567,298.441,297.645,298.441,3324.0
2022-01-26 12:30:00,352.57,352.64,351.85,352.04,3402.0,298.5596,298.6188,297.9499,298.1108,3402.0
2022-01-26 12:40:00,351.94,351.97,351.8,351.97,778.0,298.0261,298.0515,297.9075,298.0515,778.0
2022-01-26 12:50:00,352.01,352.39,351.63,351.79,3464.0,298.0854,298.4071,297.7636,297.8991,3464.0
2022-01-26 13:00:00,351.79,351.79,350.99,351.24,2404.0,297.8991,297.8991,297.2216,297.4333,2404.0
2022-01-26 13:10:00,351.64,351.71,350.73,350.73,3902.0,297.772,297.8313,297.0014,297.0014,3902.0
2022-01-26 13:20:00,351.0,351.37,350.5,351.03,3269.0,297.2301,297.5434,296.8067,297.2555,3269.0
2022-01-26 13:30:00,351.38,351.64,351.0,351.16,8559.0,297.5519,297.772,297.2301,297.3656,8559.0
2022-01-26 13:40:00,351.06,351.53,350.47,351.1,16140.0,297.2809,297.6789,296.7813,297.3148,16140.0
2022-01-26 13:50:00,351.09,351.51,351.0,351.2,15308.0,297.3063,297.662,297.2301,297.3994,15308.0
2022-01-26 14:00:00,351.27,354.7,351.26,352.52,13484.0,297.4587,300.3633,297.4503,298.5172,13484.0
2022-01-26 14:10:00,352.24,352.44,350.75,351.12,2563.0,298.2801,298.4495,297.0184,297.3317,2563.0
2022-01-26 14:20:00,351.06,352.74,351.06,352.2,3237.0,297.2809,298.7035,297.2809,298.2463,3237.0
2022-01-26 14:30:00,351.8,352.15,350.75,351.53,5134.0,297.9075,298.2039,297.0184,297.6789,5134.0
2022-01-26 14:40:00,351.77,351.77,349.15,349.46,6056.0,297.8821,297.8821,295.6635,295.926,6056.0
2022-01-26 14:50:00,349.15,349.92,348.55,349.66,7830.0,295.6635,296.3155,295.1554,296.0954,7830.0
2022-01-26 15:00:00,350.02,350.02,346.82,346.82,10653.0,296.4002,296.4002,293.6904,293.6904,10653.0
2022-01-26 15:10:00,347.07,347.78,346.57,346.61,5957.0,293.9021,294.5034,293.4787,293.5126,5957.0
2022-01-26 15:20:00,346.36,347.4,345.65,347.11,5195.0,293.3009,294.1816,292.6997,293.936,5195.0
2022-01-26 15:30:00,347.11,347.85,345.72,346.09,12411.0,293.936,294.5626,292.7589,293.0722,12411.0
2022-01-26 15:40:00,346.18,347.89,345.68,346.36,12409.0,293.1485,294.5965,292.7251,293.3009,12409.0
2022-01-26 15:50:00,346.48,348.86,346.25,347.82,45456.0,293.4025,295.4179,293.2077,294.5372,45456.0
2022-01-27 09:30:00,348.42,350.93,348.08,350.13,9731.0,295.0453,297.1708,294.7574,296.4934,9731.0
2022-01-27 09:40:00,349.64,352.23,349.26,352.13,12019.0,296.0784,298.2717,295.7566,298.187,12019.0
2022-01-27 09:50:00,351.8,353.64,351.8,353.4,8753.0,297.9075,299.4657,297.9075,299.2624,8753.0
2022-01-27 10:00:00,352.97,353.2,351.51,352.67,11880.0,298.8983,299.0931,297.662,298.6443,11880.0
2022-01-27 10:10:00,352.66,353.17,351.87,352.07,53508.0,298.6358,299.0677,297.9668,298.1362,53508.0
2022-01-27 10:20:00,352.12,352.39,351.72,351.85,20927.0,298.1785,298.4071,297.8398,297.9499,20927.0
2022-01-27 10:30:00,351.34,351.5,350.25,350.37,4150.0,297.518,297.6535,296.595,296.6966,4150.0
2022-01-27 10:40:00,350.35,351.0,349.82,350.19,20839.0,296.6797,297.2301,296.2308,296.5442,20839.0
2022-01-27 10:50:00,350.05,350.79,349.92,350.49,39824.0,296.4256,297.0523,296.3155,296.7982,39824.0
2022-01-27 11:00:00,350.49,352.74,350.41,352.05,18898.0,296.7982,298.7035,296.7305,298.1192,18898.0
2022-01-27 11:10:00,352.02,352.74,351.01,351.02,7602.0,298.0938,298.7035,297.2385,297.247,7602.0
2022-01-27 11:20:00,351.0,351.13,349.92,350.03,7453.0,297.2301,297.3402,296.3155,296.4087,7453.0
2022-01-27 11:30:00,350.95,351.18,349.91,351.08,6561.0,297.1877,297.3825,296.3071,297.2978,6561.0
2022-01-27 11:40:00,351.22,351.6,350.46,350.46,2471.0,297.4164,297.7382,296.7728,296.7728,2471.0
2022-01-27 11:50:00,350.2,350.7,349.67,350.21,11886.0,296.5526,296.976,296.1038,296.5611,11886.0
2022-01-27 12:00:00,350.08,350.67,348.81,348.81,11219.0,296.451,296.9506,295.3756,295.3756,11219.0
2022-01-27 12:10:00,348.95,349.08,346.41,346.68,10557.0,295.4941,295.6042,293.3432,293.5719,10557.0
2022-01-27 12:20:00,346.6,347.36,346.43,346.6,7682.0,293.5041,294.1477,293.3602,293.5041,7682.0
2022-01-27 12:30:00,346.83,347.2,346.18,346.18,3480.0,293.6989,294.0122,293.1485,293.1485,3480.0
2022-01-27 12:40:00,346.08,346.78,345.33,345.7,4613.0,293.0638,293.6565,292.4287,292.742,4613.0
2022-01-27 12:50:00,345.37,346.66,345.37,346.54,4905.0,292.4625,293.5549,292.4625,293.4533,4905.0
2022-01-27 13:00:00,346.52,346.68,344.57,344.86,8922.0,293.4364,293.5719,291.7851,292.0307,8922.0
2022-01-27 13:10:00,344.63,345.29,344.25,344.25,6097.0,291.8359,292.3948,291.5141,291.5141,6097.0
2022-01-27 13:20:00,344.1,344.63,343.2,344.24,4584.0,291.3871,291.8359,290.625,291.5056,4584.0
2022-01-27 13:30:00,344.97,345.91,344.32,345.27,5949.0,292.1238,292.9198,291.5734,292.3779,5949.0
2022-01-27 13:40:00,344.98,346.11,344.81,346.11,12138.0,292.1323,293.0892,291.9883,293.0892,12138.0
2022-01-27 13:50:00,345.23,346.51,344.8,345.54,12097.0,292.344,293.4279,291.9799,292.6065,12097.0
2022-01-27 14:00:00,345.66,347.54,345.66,347.38,9082.0,292.7081,294.3001,292.7081,294.1646,9082.0
2022-01-27 14:10:00,347.28,347.42,345.22,345.41,4775.0,294.08,294.1985,292.3355,292.4964,4775.0
2022-01-27 14:20:00,345.66,345.88,344.51,345.03,3512.0,292.7081,292.8944,291.7343,292.1746,3512.0
2022-01-27 14:30:00,345.57,345.8,344.9,345.59,2400.0,292.6319,292.8267,292.0645,292.6488,2400.0
2022-01-27 14:40:00,345.93,347.11,345.93,346.71,1500.0,292.9368,293.936,292.9368,293.5973,1500.0
2022-01-27 14:50:00,346.77,346.77,345.19,345.61,5245.0,293.6481,293.6481,292.3101,292.6658,5245.0
2022-01-27 15:00:00,345.73,346.72,345.73,346.01,2418.0,292.7674,293.6057,292.7674,293.0045,2418.0
2022-01-27 15:10:00,346.24,346.27,345.05,345.44,9829.0,293.1993,293.2247,292.1916,292.5218,9829.0
2022-01-27 15:20:00,345.74,347.1,345.15,347.09,3330.0,292.7759,293.9275,292.2762,293.9191,3330.0
2022-01-27 15:30:00,347.47,347.84,346.8,347.27,13535.0,294.2408,294.5542,293.6735,294.0715,13535.0
2022-01-27 15:40:00,347.23,348.73,346.39,348.45,25774.0,294.0376,295.3078,293.3263,295.0707,25774.0
2022-01-27 15:50:00,348.1,348.21,346.14,346.26,50793.0,294.7743,294.8675,293.1146,293.2162,50793.0
2022-01-28 09:30:00,347.16,348.1,342.03,342.05,17023.0,293.9783,294.7743,289.6342,289.6511,17023.0
2022-01-28 09:40:00,341.76,342.94,341.24,341.25,5489.0,289.4056,290.4048,288.9652,288.9737,5489.0
2022-01-28 09:50:00,341.72,341.89,340.96,341.7,8676.0,289.3717,289.5156,288.7281,289.3548,8676.0
2022-01-28 10:00:00,342.7,344.93,342.27,344.93,2574.0,290.2016,292.0899,289.8374,292.0899,2574.0
2022-01-28 10:10:00,345.3,346.27,344.9,346.27,2189.0,292.4033,293.2247,292.0645,293.2247,2189.0
2022-01-28 10:20:00,345.78,346.66,345.52,346.34,2200.0,292.8097,293.5549,292.5896,293.2839,2200.0
2022-01-28 10:30:00,346.44,346.73,345.54,346.73,4623.0,293.3686,293.6142,292.6065,293.6142,4623.0
2022-01-28 10:40:00,346.34,347.21,344.98,347.21,5253.0,293.2839,294.0207,292.1323,294.0207,5253.0
2022-01-28 10:50:00,347.12,347.96,346.93,347.49,7413.0,293.9445,294.6558,293.7836,294.2578,7413.0
2022-01-28 11:00:00,347.53,347.89,347.03,347.47,3587.0,294.2917,294.5965,293.8682,294.2408,3587.0
2022-01-28 11:10:00,347.25,347.93,347.25,347.8,2987.0,294.0545,294.6304,294.0545,294.5203,2987.0
2022-01-28 11:20:00,347.71,348.05,347.05,347.67,8885.0,294.4441,294.732,293.8852,294.4102,8885.0
2022-01-28 11:30:00,347.77,349.27,347.77,349.06,5638.0,294.4949,295.7651,294.4949,295.5873,5638.0
2022-01-28 11:40:00,348.35,349.16,348.25,348.56,3868.0,294.986,295.672,294.9014,295.1639,3868.0
2022-01-28 11:50:00,348.67,348.98,347.85,348.94,5608.0,295.257,295.5195,294.5626,295.4857,5608.0
2022-01-28 12:00:00,348.96,350.01,348.95,349.65,4734.0,295.5026,296.3917,295.4941,296.0869,4734.0
2022-01-28 12:10:00,349.55,350.8,349.48,350.31,4301.0,296.0022,297.0607,295.9429,296.6458,4301.0
2022-01-28 12:20:00,350.2,350.2,349.56,349.92,3144.0,296.5526,296.5526,296.0107,296.3155,3144.0
2022-01-28 12:30:00,349.57,350.0,348.87,349.22,4863.0,296.0191,296.3833,295.4264,295.7228,4863.0
2022-01-28 12:40:00,349.16,349.31,348.57,349.25,3498.0,295.672,295.799,295.1723,295.7482,3498.0
2022-01-28 12:50:00,348.97,349.86,348.45,348.9,6597.0,295.5111,296.2647,295.0707,295.4518,6597.0
2022-01-28 13:00:00,349.11,350.21,349.1,350.21,4716.0,295.6296,296.5611,295.6211,296.5611,4716.0
2022-01-28 13:10:00,350.15,350.48,349.84,349.87,3463.0,296.5103,296.7897,296.2478,296.2732,3463.0
2022-01-28 13:20:00,349.89,350.18,349.35,349.82,5719.0,296.2901,296.5357,295.8328,296.2308,5719.0
2022-01-28 13:30:00,350.03,350.69,349.97,350.64,2884.0,296.4087,296.9676,296.3579,296.9252,2884.0
2022-01-28 13:40:00,350.33,351.37,350.33,350.97,1621.0,296.6627,297.5434,296.6627,297.2047,1621.0
2022-01-28 13:50:00,350.95,351.87,350.95,351.33,7630.0,297.1877,297.9668,297.1877,297.5095,7630.0
2022-01-28 14:00:00,351.29,351.83,351.06,351.35,13946.0,297.4757,297.9329,297.2809,297.5265,13946.0
2022-01-28 14:10:00,351.31,351.46,350.48,351.39,8418.0,297.4926,297.6196,296.7897,297.5603,8418.0
2022-01-28 14:20:00,351.36,351.72,350.83,351.1,12353.0,297.5349,297.8398,297.0861,297.3148,12353.0
2022-01-28 14:30:00,350.79,352.44,350.42,352.09,21489.0,297.0523,298.4495,296.7389,298.1531,21489.0
2022-01-28 14:40:00,352.61,354.3,352.61,354.22,11795.0,298.5934,300.0246,298.5934,299.9568,11795.0
2022-01-28 14:50:00,354.2,355.99,353.95,355.91,10876.0,299.9399,301.4557,299.7282,301.3879,10876.0
2022-01-28 15:00:00,355.75,356.1,354.7,355.98,28866.0,301.2524,301.5488,300.3633,301.4472,28866.0
2022-01-28 15:10:00,355.87,356.7,355.1,356.07,25440.0,301.354,302.0569,300.702,301.5234,25440.0
2022-01-28 15:20:00,355.96,357.14,355.96,356.62,19645.0,301.4303,302.4295,301.4303,301.9891,19645.0
2022-01-28 15:30:00,356.46,357.96,356.16,357.5,26645.0,301.8537,303.1239,301.5996,302.7343,26645.0
2022-01-28 15:40:00,357.43,358.63,357.26,358.13,20801.0,302.6751,303.6912,302.5311,303.2678,20801.0
2022-01-28 15:50:00,358.48,360.6,358.32,360.45,85183.0,303.5642,305.3595,303.4287,305.2324,85183.0
2022-01-31 09:30:00,360.04,360.79,358.45,360.68,14870.0,304.8852,305.5203,303.5388,305.4272,14870.0
2022-01-31 09:40:00,361.11,363.41,361.1,361.87,18108.0,305.7913,307.739,305.7829,306.4349,18108.0
2022-01-31 09:50:00,362.28,362.37,360.22,360.49,9143.0,306.7821,306.8583,305.0377,305.2663,9143.0
2022-01-31 10:00:00,360.96,361.34,359.74,360.1,14907.0,305.6643,305.9861,304.6312,304.936,14907.0
2022-01-31 10:10:00,360.13,360.57,358.63,358.94,5249.0,304.9615,305.334,303.6912,303.9537,5249.0
2022-01-31 10:20:00,359.28,359.91,358.6,358.82,12944.0,304.2417,304.7752,303.6658,303.8521,12944.0
2022-01-31 10:30:00,358.82,358.91,357.81,358.24,12928.0,303.8521,303.9283,302.9969,303.361,12928.0
2022-01-31 10:40:00,358.4,359.25,358.18,358.72,11931.0,303.4965,304.2163,303.3102,303.7674,11931.0
2022-01-31 10:50:00,358.82,359.73,357.39,357.95,5417.0,303.8521,304.6227,302.6412,303.1154,5417.0
2022-01-31 11:00:00,358.25,358.32,357.14,357.19,2001.0,303.3694,303.4287,302.4295,302.4718,2001.0
2022-01-31 11:10:00,357.76,357.95,357.05,357.34,4120.0,302.9545,303.1154,302.3533,302.5989,4120.0
2022-01-31 11:20:00,357.32,357.32,356.25,356.48,6876.0,302.5819,302.5819,301.6758,301.8706,6876.0
2022-01-31 11:30:00,356.66,357.29,356.58,357.09,6148.0,302.023,302.5565,301.9553,302.3871,6148.0
2022-01-31 11:40:00,357.25,358.12,357.25,357.99,5108.0,302.5226,303.2594,302.5226,303.1493,5108.0
2022-01-31 11:50:00,358.1,358.4,357.96,358.06,7465.0,303.2424,303.4965,303.1239,303.2086,7465.0
2022-01-31 12:00:00,358.11,358.11,356.85,357.3,7590.0,303.2509,303.2509,302.1839,302.565,7590.0
2022-01-31 12:10:00,357.38,358.11,357.38,357.99,9930.0,302.6327,303.2509,302.6327,303.1493,9930.0
2022-01-31 12:20:00,358.05,358.05,356.52,356.96,5073.0,303.2001,303.2001,301.9045,302.2771,5073.0
2022-01-31 12:30:00,356.95,357.13,356.46,356.89,3470.0,302.2686,302.421,301.8537,302.2178,3470.0
2022-01-31 12:40:00,356.79,356.96,355.98,356.84,9020.0,302.1331,302.2771,301.4472,302.1754,9020.0
2022-01-31 12:50:00,356.84,356.84,356.13,356.72,8293.0,302.1754,302.1754,301.5742,302.0738,8293.0
2022-01-31 13:00:00,356.64,357.11,356.33,357.11,6039.0,302.0061,302.4041,301.7436,302.4041,6039.0
2022-01-31 13:10:00,357.19,358.12,356.69,357.87,8623.0,302.4718,303.2594,302.0484,303.0477,8623.0
2022-01-31 13:20:00,357.95,358.12,357.21,357.36,5454.0,303.1154,303.2594,302.4888,302.6158,5454.0
2022-01-31 13:30:00,357.36,357.66,357.22,357.33,2907.0,302.6158,302.8698,302.4972,302.5904,2907.0
2022-01-31 13:40:00,357.2,357.26,356.86,357.0,4358.0,302.4803,302.5311,302.1924,302.3109,4358.0
2022-01-31 13:50:00,357.07,357.67,356.97,357.49,4658.0,302.3702,302.8783,302.2855,302.7259,4658.0
2022-01-31 14:00:00,357.48,357.8,357.38,357.72,3035.0,302.7174,302.9884,302.6327,302.9206,3035.0
2022-01-31 14:10:00,357.71,358.4,357.6,358.32,6270.0,302.9122,303.4965,302.819,303.4287,6270.0
2022-01-31 14:20:00,358.32,358.4,358.06,358.4,5660.0,303.4287,303.4965,303.2086,303.4965,5660.0
2022-01-31 14:30:00,358.4,358.91,358.33,358.56,8267.0,303.4965,303.9283,303.4372,303.632,8267.0
2022-01-31 14:40:00,358.81,358.94,357.18,357.59,6179.0,303.8437,303.9537,302.4634,302.8106,6179.0
2022-01-31 14:50:00,357.61,358.0,357.05,357.05,6324.0,302.8275,303.1577,302.3533,302.3533,6324.0
2022-01-31 15:00:00,357.24,357.58,356.57,357.08,7680.0,302.5142,302.8021,301.9468,302.3787,7680.0
2022-01-31 15:10:00,357.2,357.44,356.4,356.5,26697.0,302.4803,302.6835,301.8029,301.8875,26697.0
2022-01-31 15:20:00,356.7,357.02,356.27,356.65,12894.0,302.0569,302.3279,301.6928,302.0146,12894.0
2022-01-31 15:30:00,356.5,357.95,356.47,357.6,15170.0,301.8875,303.1154,301.8621,302.819,15170.0
2022-01-31 15:40:00,357.6,358.02,357.24,357.96,21029.0,302.819,303.1747,302.5142,303.1239,21029.0
2022-01-31 15:50:00,358.0,358.85,357.9,358.57,55888.0,303.1577,303.8775,303.0731,303.6404,55888.0
2022-02-01 09:30:00,359.64,359.72,358.17,358.46,15759.0,304.5465,304.6143,303.3017,303.5473,15759.0
2022-02-01 09:40:00,358.67,359.34,356.61,356.84,18428.0,303.7251,304.2925,301.9807,302.1754,18428.0
2022-02-01 09:50:00,357.0,357.72,356.1,356.55,9103.0,302.3109,302.9206,301.5488,301.9299,9103.0
2022-02-01 10:00:00,356.23,356.23,354.29,355.47,13018.0,301.6589,301.6589,300.0161,301.0153,13018.0
2022-02-01 10:10:00,355.49,355.82,353.46,353.62,11470.0,301.0323,301.3117,299.3132,299.4487,11470.0
2022-02-01 10:20:00,353.7,353.7,351.59,351.88,12788.0,299.5165,299.5165,297.7297,297.9753,12788.0
2022-02-01 10:30:00,351.03,352.66,351.02,351.56,12651.0,297.2555,298.6358,297.247,297.7043,12651.0
2022-02-01 10:40:00,351.32,352.94,350.5,352.94,16395.0,297.5011,298.8729,296.8067,298.8729,16395.0
2022-02-01 10:50:00,353.75,355.08,353.31,354.7,5672.0,299.5588,300.6851,299.1862,300.3633,5672.0
2022-02-01 11:00:00,354.76,355.24,354.19,354.43,5238.0,300.4141,300.8206,299.9314,300.1346,5238.0
2022-02-01 11:10:00,354.64,355.51,354.48,354.48,7037.0,300.3125,301.0492,300.177,300.177,7037.0
2022-02-01 11:20:00,354.43,354.58,352.17,352.6,4616.0,300.1346,300.2617,298.2208,298.585,4616.0
2022-02-01 11:30:00,352.81,354.42,352.08,353.74,3799.0,298.7628,300.1262,298.1446,299.5503,3799.0
2022-02-01 11:40:00,353.69,354.85,353.45,354.55,3195.0,299.508,300.4903,299.3048,300.2363,3195.0
2022-02-01 11:50:00,354.62,355.56,354.47,355.02,5661.0,300.2955,301.0915,300.1685,300.6343,5661.0
2022-02-01 12:00:00,354.84,355.48,354.77,354.99,4490.0,300.4818,301.0238,300.4226,300.6089,4490.0
2022-02-01 12:10:00,355.3,355.51,354.73,354.74,5631.0,300.8714,301.0492,300.3887,300.3971,5631.0
2022-02-01 12:20:00,354.75,355.02,354.46,354.74,3654.0,300.4056,300.6343,300.16,300.3971,3654.0
2022-02-01 12:30:00,354.55,354.55,353.36,353.75,3200.0,300.2363,300.2363,299.2286,299.5588,3200.0
2022-02-01 12:40:00,354.22,355.51,353.93,354.99,11113.0,299.9568,301.0492,299.7112,300.6089,11113.0
2022-02-01 12:50:00,354.9,355.52,354.42,355.52,2350.0,300.5326,301.0577,300.1262,301.0577,2350.0
2022-02-01 13:00:00,355.27,355.3,353.43,353.48,6133.0,300.846,300.8714,299.2878,299.3302,6133.0
2022-02-01 13:10:00,353.64,355.0,353.64,354.07,3809.0,299.4657,300.6173,299.4657,299.8298,3809.0
2022-02-01 13:20:00,354.59,354.99,354.25,354.99,1215.0,300.2701,300.6089,299.9822,300.6089,1215.0
2022-02-01 13:30:00,354.86,355.39,354.72,355.17,1972.0,300.4988,300.9476,300.3802,300.7613,1972.0
2022-02-01 13:40:00,355.54,356.63,355.35,356.38,2613.0,301.0746,301.9976,300.9137,301.7859,2613.0
2022-02-01 13:50:00,355.75,357.25,355.75,356.85,8161.0,301.2524,302.5226,301.2524,302.1839,8161.0
2022-02-01 14:00:00,356.62,356.74,356.11,356.62,3274.0,301.9891,302.0908,301.5573,301.9891,3274.0
2022-02-01 14:10:00,356.99,357.15,356.2,356.37,4244.0,302.3025,302.438,301.6335,301.7774,4244.0
2022-02-01 14:20:00,356.21,357.61,356.1,357.47,4219.0,301.642,302.8275,301.5488,302.7089,4219.0
2022-02-01 14:30:00,357.5,357.93,356.78,356.89,4181.0,302.7343,303.0985,302.1246,302.2178,4181.0
2022-02-01 14:40:00,356.83,357.01,356.59,356.8,5524.0,302.167,302.3194,301.9637,302.1416,5524.0
2022-02-01 14:50:00,356.75,356.77,356.23,356.56,2553.0,302.0992,302.1162,301.6589,301.9383,2553.0
2022-02-01 15:00:00,356.59,356.88,356.44,356.63,6037.0,301.9637,302.2093,301.8367,301.9976,6037.0
2022-02-01 15:10:00,356.66,357.02,356.64,356.82,5785.0,302.023,302.3279,302.0061,302.1585,5785.0
2022-02-01 15:20:00,356.87,356.98,356.17,356.9,7508.0,302.2009,302.294,301.6081,302.2263,7508.0
2022-02-01 15:30:00,356.93,357.51,356.19,356.3,11764.0,302.2517,302.7428,301.625,301.7182,11764.0
2022-02-01 15:40:00,356.23,356.54,355.38,356.07,11433.0,301.6589,301.9214,300.9391,301.5234,11433.0
2022-02-01 15:50:00,356.28,356.65,355.25,355.27,58715.0,301.7012,302.0146,300.829,300.846,58715.0
2022-02-02 09:30:00,357.2,361.2,355.99,359.99,10431.0,302.4803,305.8675,301.4557,304.8429,10431.0
2022-02-02 09:40:00,361.2,362.39,358.67,360.4,7272.0,305.8675,306.8752,303.7251,305.1901,7272.0
2022-02-02 09:50:00,360.63,360.74,359.64,360.49,2418.0,305.3849,305.478,304.5465,305.2663,2418.0
2022-02-02 10:00:00,361.5,362.3,361.4,362.3,3908.0,306.1216,306.799,306.0369,306.799,3908.0
2022-02-02 10:10:00,362.27,363.4,362.27,362.85,5914.0,306.7736,307.7305,306.7736,307.2648,5914.0
2022-02-02 10:20:00,362.94,363.76,362.37,363.76,3465.0,307.341,308.0354,306.8583,308.0354,3465.0
2022-02-02 10:30:00,363.33,364.55,363.26,364.54,3549.0,307.6712,308.7043,307.612,308.6959,3549.0
2022-02-02 10:40:00,364.65,365.0,363.56,363.81,6700.0,308.789,309.0854,307.866,308.0777,6700.0
2022-02-02 10:50:00,363.74,364.64,363.53,364.4,5349.0,308.0184,308.7806,307.8406,308.5773,5349.0
2022-02-02 11:00:00,364.53,365.89,364.53,365.01,4414.0,308.6874,309.8391,308.6874,309.0939,4414.0
2022-02-02 11:10:00,365.38,366.88,365.35,366.67,14663.0,309.4072,310.6774,309.3818,310.4996,14663.0
2022-02-02 11:20:00,366.95,368.37,366.66,368.31,5407.0,310.7367,311.9392,310.4911,311.8884,5407.0
2022-02-02 11:30:00,368.04,368.04,364.86,365.14,8515.0,311.6597,311.6597,308.9669,309.204,8515.0
2022-02-02 11:40:00,364.99,365.69,364.75,365.4,6179.0,309.0769,309.6697,308.8737,309.4241,6179.0
2022-02-02 11:50:00,365.36,366.12,365.1,365.32,2738.0,309.3903,310.0338,309.1701,309.3564,2738.0
2022-02-02 12:00:00,365.11,366.18,365.05,366.18,5329.0,309.1786,310.0846,309.1278,310.0846,5329.0
2022-02-02 12:10:00,366.14,366.47,365.41,365.63,5051.0,310.0508,310.3302,309.4326,309.6189,5051.0
2022-02-02 12:20:00,365.8,366.23,365.37,366.13,4286.0,309.7629,310.127,309.3987,310.0423,4286.0
2022-02-02 12:30:00,365.64,366.79,365.59,366.6,6767.0,309.6274,310.6012,309.585,310.4403,6767.0
2022-02-02 12:40:00,366.54,366.98,365.9,366.7,7848.0,310.3895,310.7621,309.8475,310.525,7848.0
2022-02-02 12:50:00,366.61,366.97,366.39,366.97,2942.0,310.4488,310.7536,310.2625,310.7536,2942.0
2022-02-02 13:00:00,367.05,367.4,366.85,367.4,2004.0,310.8214,311.1178,310.652,311.1178,2004.0
2022-02-02 13:10:00,367.53,368.21,366.84,366.85,6835.0,311.2278,311.8037,310.6435,310.652,6835.0
2022-02-02 13:20:00,366.96,367.14,366.04,366.31,5579.0,310.7452,310.8976,309.9661,310.1947,5579.0
2022-02-02 13:30:00,366.39,366.84,366.39,366.8,3895.0,310.2625,310.6435,310.2625,310.6097,3895.0
2022-02-02 13:40:00,366.76,367.04,366.45,366.96,3955.0,310.5758,310.8129,310.3133,310.7452,3955.0
2022-02-02 13:50:00,367.0,367.58,367.0,367.58,3024.0,310.779,311.2702,310.779,311.2702,3024.0
2022-02-02 14:00:00,367.42,368.22,367.42,367.77,3330.0,311.1347,311.8121,311.1347,311.4311,3330.0
2022-02-02 14:10:00,367.89,368.76,367.69,368.73,4715.0,311.5327,312.2694,311.3633,312.244,4715.0
2022-02-02 14:20:00,368.81,369.35,368.08,368.54,7500.0,312.3118,312.769,311.6936,312.0831,7500.0
2022-02-02 14:30:00,368.89,369.35,368.23,368.49,5635.0,312.3795,312.769,311.8206,312.0408,5635.0
2022-02-02 14:40:00,368.71,369.35,368.5,369.35,3815.0,312.2271,312.769,312.0492,312.769,3815.0
2022-02-02 14:50:00,369.21,369.55,369.01,369.01,3813.0,312.6505,312.9384,312.4811,312.4811,3813.0
2022-02-02 15:00:00,369.19,369.47,368.7,369.27,6107.0,312.6335,312.8706,312.2186,312.7013,6107.0
2022-02-02 15:10:00,369.28,369.5,368.56,369.31,7592.0,312.7098,312.8961,312.1001,312.7352,7592.0
2022-02-02 15:20:00,369.23,369.54,368.72,368.91,9050.0,312.6674,312.9299,312.2355,312.3964,9050.0
2022-02-02 15:30:00,368.91,370.0,368.91,369.49,10098.0,312.3964,313.3195,312.3964,312.8876,10098.0
2022-02-02 15:40:00,369.63,370.8,369.55,370.63,21643.0,313.0061,313.9969,312.9384,313.8529,21643.0
2022-02-02 15:50:00,370.43,370.63,369.4,370.36,74636.0,313.6836,313.8529,312.8114,313.6243,74636.0
2022-02-03 09:30:00,368.23,368.97,366.3,367.97,13716.0,311.8206,312.4472,310.1863,311.6004,13716.0
2022-02-03 09:40:00,367.55,367.55,365.95,367.25,6158.0,311.2448,311.2448,309.8899,310.9907,6158.0
2022-02-03 09:50:00,366.98,368.2,366.97,367.56,5266.0,310.7621,311.7952,310.7536,311.2532,5266.0
2022-02-03 10:00:00,367.26,368.07,367.0,367.52,4999.0,310.9992,311.6851,310.779,311.2194,4999.0
2022-02-03 10:10:00,368.13,368.6,366.63,367.09,3808.0,311.7359,312.1339,310.4657,310.8552,3808.0
2022-02-03 10:20:00,366.94,367.8,366.94,367.17,1400.0,310.7282,311.4565,310.7282,310.923,1400.0
2022-02-03 10:30:00,367.58,369.11,367.3,369.11,3276.0,311.2702,312.5658,311.0331,312.5658,3276.0
2022-02-03 10:40:00,368.79,369.08,367.84,368.18,4674.0,312.2948,312.5404,311.4904,311.7783,4674.0
2022-02-03 10:50:00,367.91,368.87,367.91,368.52,2596.0,311.5496,312.3626,311.5496,312.0662,2596.0
2022-02-03 11:00:00,367.92,368.95,367.91,368.95,3557.0,311.5581,312.4303,311.5496,312.4303,3557.0
2022-02-03 11:10:00,368.45,368.82,368.06,368.27,3515.0,312.0069,312.3202,311.6766,311.8545,3515.0
2022-02-03 11:20:00,368.69,368.92,368.45,368.58,6407.0,312.2101,312.4049,312.0069,312.117,6407.0
2022-02-03 11:30:00,368.64,369.05,368.32,368.98,3181.0,312.1678,312.515,311.8968,312.4557,3181.0
2022-02-03 11:40:00,368.83,369.16,368.53,368.53,2228.0,312.3287,312.6081,312.0746,312.0746,2228.0
2022-02-03 11:50:00,369.07,369.22,368.38,369.22,1775.0,312.5319,312.6589,311.9476,312.6589,1775.0
2022-02-03 12:00:00,369.23,369.23,368.38,368.38,1867.0,312.6674,312.6674,311.9476,311.9476,1867.0
2022-02-03 12:10:00,368.62,369.01,368.52,368.73,1703.0,312.1509,312.4811,312.0662,312.244,1703.0
2022-02-03 12:20:00,368.44,368.73,368.13,368.53,2807.0,311.9984,312.244,311.7359,312.0746,2807.0
2022-02-03 12:30:00,368.58,368.78,368.52,368.62,1416.0,312.117,312.2864,312.0662,312.1509,1416.0
2022-02-03 12:40:00,368.6,368.6,367.55,367.55,2531.0,312.1339,312.1339,311.2448,311.2448,2531.0
2022-02-03 12:50:00,367.81,368.16,367.37,368.16,1600.0,311.4649,311.7613,311.0924,311.7613,1600.0
2022-02-03 13:00:00,368.1,368.42,367.88,368.13,2577.0,311.7105,311.9815,311.5242,311.7359,2577.0
2022-02-03 13:10:00,368.08,369.07,367.91,369.07,2917.0,311.6936,312.5319,311.5496,312.5319,2917.0
2022-02-03 13:20:00,369.25,369.38,368.57,369.06,3346.0,312.6844,312.7944,312.1085,312.5235,3346.0
2022-02-03 13:30:00,369.14,369.34,369.0,369.3,3411.0,312.5912,312.7606,312.4726,312.7267,3411.0
2022-02-03 13:40:00,369.17,369.36,369.0,369.36,1505.0,312.6166,312.7775,312.4726,312.7775,1505.0
2022-02-03 13:50:00,369.46,369.51,368.97,369.31,3089.0,312.8622,312.9045,312.4472,312.7352,3089.0
2022-02-03 14:00:00,369.25,369.35,368.9,369.35,4890.0,312.6844,312.769,312.388,312.769,4890.0
2022-02-03 14:10:00,369.21,369.42,369.18,369.39,1281.0,312.6505,312.8283,312.6251,312.8029,1281.0
2022-02-03 14:20:00,369.17,369.63,369.15,369.45,5230.0,312.6166,313.0061,312.5997,312.8537,5230.0
2022-02-03 14:30:00,369.45,369.45,368.19,368.56,3160.0,312.8537,312.8537,311.7867,312.1001,3160.0
2022-02-03 14:40:00,368.63,368.64,368.15,368.45,2174.0,312.1593,312.1678,311.7529,312.0069,2174.0
2022-02-03 14:50:00,368.44,368.77,368.43,368.7,8444.0,311.9984,312.2779,311.99,312.2186,8444.0
2022-02-03 15:00:00,368.7,368.94,368.12,368.12,10046.0,312.2186,312.4218,311.7275,311.7275,10046.0
2022-02-03 15:10:00,368.24,369.39,368.23,369.28,4410.0,311.8291,312.8029,311.8206,312.7098,4410.0
2022-02-03 15:20:00,369.41,369.41,368.86,369.36,3104.0,312.8198,312.8198,312.3541,312.7775,3104.0
2022-02-03 15:30:00,369.26,369.26,368.13,368.16,7591.0,312.6928,312.6928,311.7359,311.7613,7591.0
2022-02-03 15:40:00,368.18,368.59,367.22,367.33,13893.0,311.7783,312.1255,310.9653,311.0585,13893.0
2022-02-03 15:50:00,366.99,368.32,366.98,367.27,45908.0,310.7706,311.8968,310.7621,311.0077,45908.0
2022-02-04 09:30:00,364.98,365.44,364.8,364.91,6539.0,309.0685,309.458,308.9161,309.0092,6539.0
2022-02-04 09:40:00,364.91,366.86,364.91,366.84,4500.0,309.0092,310.6605,309.0092,310.6435,4500.0
2022-02-04 09:50:00,366.47,366.91,365.37,366.68,5079.0,310.3302,310.7028,309.3987,310.5081,5079.0
2022-02-04 10:00:00,366.16,367.42,364.75,364.92,6139.0,310.0677,311.1347,308.8737,309.0177,6139.0
2022-02-04 10:10:00,364.9,365.72,364.61,365.43,9186.0,309.0007,309.6951,308.7552,309.4495,9186.0
2022-02-04 10:20:00,365.64,365.96,364.77,365.02,21176.0,309.6274,309.8983,308.8906,309.1023,21176.0
2022-02-04 10:30:00,365.01,365.77,361.62,361.62,49052.0,309.0939,309.7375,306.2232,306.2232,49052.0
2022-02-04 10:40:00,362.42,362.99,361.18,361.18,3437.0,306.9006,307.3833,305.8506,305.8506,3437.0
2022-02-04 10:50:00,361.0,362.14,361.0,361.98,2897.0,305.6982,306.6635,305.6982,306.528,2897.0
2022-02-04 11:00:00,361.43,362.71,361.43,362.59,2435.0,306.0623,307.1462,306.0623,307.0446,2435.0
2022-02-04 11:10:00,362.41,364.17,362.41,364.17,2578.0,306.8922,308.3826,306.8922,308.3826,2578.0
2022-02-04 11:20:00,363.88,364.66,363.65,364.27,3020.0,308.137,308.7975,307.9422,308.4672,3020.0
2022-02-04 11:30:00,364.22,365.61,364.13,365.0,4533.0,308.4249,309.602,308.3487,309.0854,4533.0
2022-02-04 11:40:00,365.21,365.29,364.73,364.81,3084.0,309.2632,309.331,308.8568,308.9245,3084.0
2022-02-04 11:50:00,364.89,365.17,364.72,364.72,2705.0,308.9923,309.2294,308.8483,308.8483,2705.0
2022-02-04 12:00:00,364.3,364.66,364.29,364.44,12516.0,308.4926,308.7975,308.4842,308.6112,12516.0
2022-02-04 12:10:00,364.3,364.53,364.01,364.52,2042.0,308.4926,308.6874,308.2471,308.6789,2042.0
2022-02-04 12:20:00,364.63,364.63,364.21,364.51,5460.0,308.7721,308.7721,308.4164,308.6705,5460.0
2022-02-04 12:30:00,364.42,365.05,364.25,365.05,7491.0,308.5943,309.1278,308.4503,309.1278,7491.0
2022-02-04 12:40:00,365.0,365.05,364.77,364.93,3671.0,309.0854,309.1278,308.8906,309.0261,3671.0
2022-02-04 12:50:00,364.83,365.16,364.82,365.02,6917.0,308.9415,309.2209,308.933,309.1023,6917.0
2022-02-04 13:00:00,365.03,366.3,365.02,366.19,5005.0,309.1108,310.1863,309.1023,310.0931,5005.0
2022-02-04 13:10:00,366.27,366.35,365.48,365.59,6966.0,310.1609,310.2286,309.4919,309.585,6966.0
2022-02-04 13:20:00,365.52,365.92,365.27,365.27,3856.0,309.5258,309.8645,309.3141,309.3141,3856.0
2022-02-04 13:30:00,365.57,365.65,365.05,365.15,13163.0,309.5681,309.6358,309.1278,309.2124,13163.0
2022-02-04 13:40:00,365.06,365.73,365.06,365.71,5133.0,309.1362,309.7036,309.1362,309.6866,5133.0
2022-02-04 13:50:00,365.94,366.44,365.94,366.09,1429.0,309.8814,310.3048,309.8814,310.0084,1429.0
2022-02-04 14:00:00,366.01,366.31,364.91,364.97,59569.0,309.9407,310.1947,309.0092,309.06,59569.0
2022-02-04 14:10:00,364.36,364.78,363.68,363.68,8561.0,308.5435,308.8991,307.9676,307.9676,8561.0
2022-02-04 14:20:00,363.83,364.14,363.57,364.02,6223.0,308.0946,308.3572,307.8745,308.2555,6223.0
2022-02-04 14:30:00,363.83,365.31,363.66,365.31,12154.0,308.0946,309.3479,307.9507,309.3479,12154.0
2022-02-04 14:40:00,365.24,365.67,364.98,365.15,4465.0,309.2886,309.6528,309.0685,309.2124,4465.0
2022-02-04 14:50:00,365.28,365.81,364.9,365.81,12121.0,309.3225,309.7713,309.0007,309.7713,12121.0
2022-02-04 15:00:00,365.66,366.94,365.51,366.85,3987.0,309.6443,310.7282,309.5173,310.652,3987.0
2022-02-04 15:10:00,366.8,367.51,366.61,366.61,3535.0,310.6097,311.2109,310.4488,310.4488,3535.0
2022-02-04 15:20:00,366.65,366.93,365.92,366.32,5814.0,310.4826,310.7198,309.8645,310.2032,5814.0
2022-02-04 15:30:00,366.31,366.62,365.88,365.88,5364.0,310.1947,310.4572,309.8306,309.8306,5364.0
2022-02-04 15:40:00,365.78,365.78,363.88,364.47,7716.0,309.7459,309.7459,308.137,308.6366,7716.0
2022-02-04 15:50:00,364.34,364.39,362.64,362.85,65694.0,308.5265,308.5689,307.0869,307.2648,65694.0
2022-02-07 09:30:00,362.85,363.27,361.8,362.16,7864.0,307.2648,307.6204,306.3756,306.6805,7864.0
2022-02-07 09:40:00,362.11,362.11,360.87,361.2,5985.0,306.6381,306.6381,305.5881,305.8675,5985.0
2022-02-07 09:50:00,361.53,362.72,361.53,362.01,2331.0,306.147,307.1547,306.147,306.5535,2331.0
2022-02-07 10:00:00,362.18,362.27,361.74,362.13,2710.0,306.6974,306.7736,306.3248,306.6551,2710.0
2022-02-07 10:10:00,361.37,361.56,360.99,361.46,2614.0,306.0115,306.1724,305.6897,306.0877,2614.0
2022-02-07 10:20:00,360.93,361.73,360.93,361.71,2532.0,305.6389,306.3163,305.6389,306.2994,2532.0
2022-02-07 10:30:00,361.9,362.73,361.9,362.1,1600.0,306.4603,307.1632,306.4603,306.6297,1600.0
2022-02-07 10:40:00,361.53,362.03,361.08,362.03,1227.0,306.147,306.5704,305.7659,306.5704,1227.0
2022-02-07 10:50:00,361.99,361.99,360.93,360.93,1501.0,306.5365,306.5365,305.6389,305.6389,1501.0
2022-02-07 11:00:00,360.65,360.92,359.9,359.9,7139.0,305.4018,305.6304,304.7667,304.7667,7139.0
2022-02-07 11:10:00,360.11,360.57,360.11,360.55,964.0,304.9445,305.334,304.9445,305.3171,964.0
2022-02-07 11:20:00,361.13,361.35,360.55,360.74,6912.0,305.8083,305.9946,305.3171,305.478,6912.0
2022-02-07 11:30:00,361.26,361.53,361.05,361.05,1951.0,305.9183,306.147,305.7405,305.7405,1951.0
2022-02-07 11:40:00,360.61,361.54,360.61,361.54,1360.0,305.3679,306.1555,305.3679,306.1555,1360.0
2022-02-07 11:50:00,361.43,362.22,361.38,362.2,1201.0,306.0623,306.7313,306.02,306.7143,1201.0
2022-02-07 12:00:00,361.98,362.0,361.28,361.84,4025.0,306.528,306.545,305.9353,306.4095,4025.0
2022-02-07 12:10:00,361.84,362.18,361.64,361.81,5759.0,306.4095,306.6974,306.2401,306.3841,5759.0
2022-02-07 12:20:00,361.71,362.14,361.7,361.83,4358.0,306.2994,306.6635,306.2909,306.401,4358.0
2022-02-07 12:30:00,361.8,362.38,361.62,362.38,4403.0,306.3756,306.8668,306.2232,306.8668,4403.0
2022-02-07 12:40:00,362.56,363.96,362.45,363.72,19223.0,307.0192,308.2047,306.926,308.0015,19223.0
2022-02-07 12:50:00,363.76,364.05,363.41,364.0,14075.0,308.0354,308.2809,307.739,308.2386,14075.0
2022-02-07 13:00:00,363.94,364.7,363.81,364.63,4106.0,308.1878,308.8314,308.0777,308.7721,4106.0
2022-02-07 13:10:00,364.4,364.66,363.91,363.99,5310.0,308.5773,308.7975,308.1624,308.2301,5310.0
2022-02-07 13:20:00,363.88,364.08,363.7,363.7,1465.0,308.137,308.3063,307.9846,307.9846,1465.0
2022-02-07 13:30:00,363.68,364.26,363.68,363.94,2803.0,307.9676,308.4588,307.9676,308.1878,2803.0
2022-02-07 13:40:00,364.31,364.31,363.69,363.96,4356.0,308.5011,308.5011,307.9761,308.2047,4356.0
2022-02-07 13:50:00,363.68,363.77,363.53,363.66,5432.0,307.9676,308.0438,307.8406,307.9507,5432.0
2022-02-07 14:00:00,363.66,363.66,363.05,363.11,3005.0,307.9507,307.9507,307.4341,307.4849,3005.0
2022-02-07 14:10:00,362.88,362.97,362.6,362.86,1644.0,307.2902,307.3664,307.0531,307.2732,1644.0
2022-02-07 14:20:00,363.06,363.43,362.79,363.12,1900.0,307.4426,307.7559,307.214,307.4934,1900.0
2022-02-07 14:30:00,363.27,363.57,362.96,363.38,1100.0,307.6204,307.8745,307.3579,307.7136,1100.0
2022-02-07 14:40:00,363.22,363.4,363.12,363.13,1409.0,307.5781,307.7305,307.4934,307.5019,1409.0
2022-02-07 14:50:00,363.04,363.88,362.99,363.88,1548.0,307.4257,308.137,307.3833,308.137,1548.0
2022-02-07 15:00:00,363.75,363.99,363.54,363.86,4918.0,308.0269,308.2301,307.8491,308.12,4918.0
2022-02-07 15:10:00,363.94,364.5,363.79,364.45,3026.0,308.1878,308.662,308.0608,308.6197,3026.0
2022-02-07 15:20:00,364.03,364.16,363.1,363.15,4951.0,308.264,308.3741,307.4765,307.5188,4951.0
2022-02-07 15:30:00,363.2,363.63,362.44,362.44,8805.0,307.5612,307.9253,306.9176,306.9176,8805.0
2022-02-07 15:40:00,362.45,362.85,361.77,361.93,13907.0,306.926,307.2648,306.3502,306.4857,13907.0
2022-02-07 15:50:00,361.98,362.95,361.51,362.8,47116.0,306.528,307.3495,306.13,307.2224,47116.0
2022-02-08 09:30:00,363.48,365.14,361.81,363.49,6050.0,307.7983,309.204,306.3841,307.8067,6050.0
2022-02-08 09:40:00,364.17,364.17,360.33,360.33,6487.0,308.3826,308.3826,305.1308,305.1308,6487.0
2022-02-08 09:50:00,360.54,362.21,360.54,361.54,4740.0,305.3086,306.7228,305.3086,306.1555,4740.0
2022-02-08 10:00:00,362.48,362.61,360.98,362.34,4106.0,306.9515,307.0615,305.6812,306.8329,4106.0
2022-02-08 10:10:00,362.36,362.58,361.77,362.06,7282.0,306.8498,307.0361,306.3502,306.5958,7282.0
2022-02-08 10:20:00,361.7,362.07,360.78,362.07,4225.0,306.2909,306.6043,305.5119,306.6043,4225.0
2022-02-08 10:30:00,362.16,362.61,361.8,362.04,1405.0,306.6805,307.0615,306.3756,306.5789,1405.0
2022-02-08 10:40:00,362.05,363.4,361.63,363.4,1721.0,306.5873,307.7305,306.2317,307.7305,1721.0
2022-02-08 10:50:00,363.74,364.5,363.28,364.5,3376.0,308.0184,308.662,307.6289,308.662,3376.0
2022-02-08 11:00:00,364.2,365.02,364.06,364.8,6679.0,308.408,309.1023,308.2894,308.9161,6679.0
2022-02-08 11:10:00,364.69,364.98,364.39,364.39,4367.0,308.8229,309.0685,308.5689,308.5689,4367.0
2022-02-08 11:20:00,364.69,364.76,363.82,364.5,2926.0,308.8229,308.8822,308.0862,308.662,2926.0
2022-02-08 11:30:00,364.9,365.43,364.63,365.28,3633.0,309.0007,309.4495,308.7721,309.3225,3633.0
2022-02-08 11:40:00,365.43,365.63,365.31,365.4,4160.0,309.4495,309.6189,309.3479,309.4241,4160.0
2022-02-08 11:50:00,365.4,365.41,364.82,364.93,5157.0,309.4241,309.4326,308.933,309.0261,5157.0
2022-02-08 12:00:00,364.96,365.4,364.53,364.6,2571.0,309.0515,309.4241,308.6874,308.7467,2571.0
2022-02-08 12:10:00,364.32,365.02,364.32,365.02,1141.0,308.5096,309.1023,308.5096,309.1023,1141.0
2022-02-08 12:20:00,364.75,364.84,364.44,364.49,1116.0,308.8737,308.9499,308.6112,308.6535,1116.0
2022-02-08 12:30:00,364.55,364.84,363.9,364.13,1740.0,308.7043,308.9499,308.1539,308.3487,1740.0
2022-02-08 12:40:00,364.24,364.55,363.97,364.02,2951.0,308.4418,308.7043,308.2132,308.2555,2951.0
2022-02-08 12:50:00,363.88,363.88,363.29,363.29,2856.0,308.137,308.137,307.6374,307.6374,2856.0
2022-02-08 13:00:00,363.03,363.21,362.62,362.62,2580.0,307.4172,307.5696,307.07,307.07,2580.0
2022-02-08 13:10:00,362.41,363.44,362.25,363.29,3386.0,306.8922,307.7644,306.7567,307.6374,3386.0
2022-02-08 13:20:00,363.21,363.64,363.06,363.64,2635.0,307.5696,307.9338,307.4426,307.9338,2635.0
2022-02-08 13:30:00,363.54,364.49,363.07,363.53,16784.0,307.8491,308.6535,307.4511,307.8406,16784.0
2022-02-08 13:40:00,363.44,363.69,363.11,363.69,2182.0,307.7644,307.9761,307.4849,307.9761,2182.0
2022-02-08 13:50:00,363.63,364.56,363.63,364.56,3641.0,307.9253,308.7128,307.9253,308.7128,3641.0
2022-02-08 14:00:00,364.32,365.31,364.25,364.99,3854.0,308.5096,309.3479,308.4503,309.0769,3854.0
2022-02-08 14:10:00,364.83,365.18,364.74,364.95,3739.0,308.9415,309.2378,308.8652,309.0431,3739.0
2022-02-08 14:20:00,364.78,364.78,363.32,363.32,2382.0,308.8991,308.8991,307.6628,307.6628,2382.0
2022-02-08 14:30:00,363.41,363.73,362.96,362.96,3708.0,307.739,308.01,307.3579,307.3579,3708.0
2022-02-08 14:40:00,362.69,362.98,362.43,362.46,2444.0,307.1293,307.3749,306.9091,306.9345,2444.0
2022-02-08 14:50:00,362.29,363.15,362.29,362.65,3010.0,306.7906,307.5188,306.7906,307.0954,3010.0
2022-02-08 15:00:00,362.66,363.03,362.47,362.87,3190.0,307.1039,307.4172,306.943,307.2817,3190.0
2022-02-08 15:10:00,363.19,365.11,363.19,365.11,5142.0,307.5527,309.1786,307.5527,309.1786,5142.0
2022-02-08 15:20:00,364.8,364.89,364.41,364.53,4589.0,308.9161,308.9923,308.5858,308.6874,4589.0
2022-02-08 15:30:00,364.8,365.02,364.13,364.69,9013.0,308.9161,309.1023,308.3487,308.8229,9013.0
2022-02-08 15:40:00,364.79,364.98,363.61,363.9,9596.0,308.9076,309.0685,307.9083,308.1539,9596.0
2022-02-08 15:50:00,364.0,364.0,362.34,362.38,51344.0,308.2386,308.2386,306.8329,306.8668,51344.0
2022-02-09 09:30:00,366.36,369.05,366.36,368.27,6867.0,310.2371,312.515,310.2371,311.8545,6867.0
2022-02-09 09:40:00,368.4,369.57,367.81,368.69,2968.0,311.9646,312.9553,311.4649,312.2101,2968.0
2022-02-09 09:50:00,369.42,369.56,367.87,367.87,3085.0,312.8283,312.9469,311.5158,311.5158,3085.0
2022-02-09 10:00:00,367.23,367.62,366.65,367.26,1640.0,310.9738,311.3041,310.4826,310.9992,1640.0
2022-02-09 10:10:00,367.0,367.87,367.0,367.25,1432.0,310.779,311.5158,310.779,310.9907,1432.0
2022-02-09 10:20:00,366.61,367.06,366.35,366.56,3258.0,310.4488,310.8298,310.2286,310.4064,3258.0
2022-02-09 10:30:00,366.42,366.57,365.39,365.55,4208.0,310.2879,310.4149,309.4157,309.5512,4208.0
2022-02-09 10:40:00,365.38,365.71,364.29,364.75,4528.0,309.4072,309.6866,308.4842,308.8737,4528.0
2022-02-09 10:50:00,364.5,365.98,364.27,365.77,4811.0,308.662,309.9153,308.4672,309.7375,4811.0
2022-02-09 11:00:00,365.97,366.08,365.45,365.59,2219.0,309.9068,310.0,309.4665,309.585,2219.0
2022-02-09 11:10:00,365.36,365.58,364.39,364.83,2618.0,309.3903,309.5766,308.5689,308.9415,2618.0
2022-02-09 11:20:00,365.26,365.72,365.12,365.44,657.0,309.3056,309.6951,309.187,309.458,657.0
2022-02-09 11:30:00,365.46,365.63,364.61,365.3,3365.0,309.4749,309.6189,308.7552,309.3395,3365.0
2022-02-09 11:40:00,365.53,365.53,364.39,364.74,2604.0,309.5342,309.5342,308.5689,308.8652,2604.0
2022-02-09 11:50:00,364.85,365.07,364.2,365.03,2596.0,308.9584,309.1447,308.408,309.1108,2596.0
2022-02-09 12:00:00,364.87,366.06,364.87,366.06,1300.0,308.9753,309.983,308.9753,309.983,1300.0
2022-02-09 12:10:00,366.62,366.77,366.43,366.59,1165.0,310.4572,310.5843,310.2963,310.4318,1165.0
2022-02-09 12:20:00,366.22,366.56,366.01,366.53,1604.0,310.1185,310.4064,309.9407,310.381,1604.0
2022-02-09 12:30:00,366.53,366.53,364.98,365.0,22455.0,310.381,310.381,309.0685,309.0854,22455.0
2022-02-09 12:40:00,364.96,365.31,364.96,365.06,1927.0,309.0515,309.3479,309.0515,309.1362,1927.0
2022-02-09 12:50:00,364.96,365.31,364.84,365.26,4403.0,309.0515,309.3479,308.9499,309.3056,4403.0
2022-02-09 13:00:00,365.7,366.02,365.26,365.58,3412.0,309.6782,309.9492,309.3056,309.5766,3412.0
2022-02-09 13:10:00,365.47,365.93,365.27,365.67,4114.0,309.4834,309.8729,309.3141,309.6528,4114.0
2022-02-09 13:20:00,365.67,365.96,365.5,365.58,2602.0,309.6528,309.8983,309.5088,309.5766,2602.0
2022-02-09 13:30:00,365.76,366.01,365.44,365.79,1807.0,309.729,309.9407,309.458,309.7544,1807.0
2022-02-09 13:40:00,365.76,365.94,365.57,365.69,1921.0,309.729,309.8814,309.5681,309.6697,1921.0
2022-02-09 13:50:00,366.02,366.05,365.71,365.78,2550.0,309.9492,309.9746,309.6866,309.7459,2550.0
2022-02-09 14:00:00,365.58,366.22,365.42,366.1,2924.0,309.5766,310.1185,309.4411,310.0169,2924.0
2022-02-09 14:10:00,366.13,366.68,366.13,366.6,2600.0,310.0423,310.5081,310.0423,310.4403,2600.0
2022-02-09 14:20:00,366.69,367.33,366.49,367.04,5287.0,310.5165,311.0585,310.3472,310.8129,5287.0
2022-02-09 14:30:00,366.99,367.8,366.99,367.67,2675.0,310.7706,311.4565,310.7706,311.3464,2675.0
2022-02-09 14:40:00,367.48,367.6,366.93,367.05,2968.0,311.1855,311.2871,310.7198,310.8214,2968.0
2022-02-09 14:50:00,366.93,366.99,366.43,366.96,4959.0,310.7198,310.7706,310.2963,310.7452,4959.0
2022-02-09 15:00:00,366.97,367.47,366.79,367.15,8824.0,310.7536,311.177,310.6012,310.9061,8824.0
2022-02-09 15:10:00,367.19,367.81,367.11,367.81,3835.0,310.9399,311.4649,310.8722,311.4649,3835.0
2022-02-09 15:20:00,367.74,368.6,367.73,368.59,3283.0,311.4057,312.1339,311.3972,312.1255,3283.0
2022-02-09 15:30:00,368.4,368.58,367.88,368.36,5297.0,311.9646,312.117,311.5242,311.9307,5297.0
2022-02-09 15:40:00,368.28,368.51,367.84,368.51,7236.0,311.8629,312.0577,311.4904,312.0577,7236.0
2022-02-09 15:50:00,368.79,369.29,368.14,369.19,54636.0,312.2948,312.7182,311.7444,312.6335,54636.0
2022-02-10 09:30:00,363.59,364.04,361.53,361.56,7660.0,307.8914,308.2725,306.147,306.1724,7660.0
2022-02-10 09:40:00,362.75,365.69,362.63,365.63,3573.0,307.1801,309.6697,307.0785,309.6189,3573.0
2022-02-10 09:50:00,366.13,367.57,365.25,365.27,12568.0,310.0423,311.2617,309.2971,309.3141,12568.0
2022-02-10 10:00:00,364.72,364.82,363.52,363.81,2701.0,308.8483,308.933,307.8321,308.0777,2701.0
2022-02-10 10:10:00,363.92,365.35,363.17,365.3,18704.0,308.1709,309.3818,307.5358,309.3395,18704.0
2022-02-10 10:20:00,364.88,365.4,363.95,363.95,10448.0,308.9838,309.4241,308.1963,308.1963,10448.0
2022-02-10 10:30:00,364.24,364.88,364.04,364.87,3713.0,308.4418,308.9838,308.2725,308.9753,3713.0
2022-02-10 10:40:00,364.82,365.41,364.6,365.02,2317.0,308.933,309.4326,308.7467,309.1023,2317.0
2022-02-10 10:50:00,364.77,364.77,363.35,364.32,3357.0,308.8906,308.8906,307.6882,308.5096,3357.0
2022-02-10 11:00:00,364.09,364.89,363.65,364.89,3000.0,308.3148,308.9923,307.9422,308.9923,3000.0
2022-02-10 11:10:00,364.85,365.03,364.19,364.19,4900.0,308.9584,309.1108,308.3995,308.3995,4900.0
2022-02-10 11:20:00,364.12,365.53,363.65,365.19,18829.0,308.3402,309.5342,307.9422,309.2463,18829.0
2022-02-10 11:30:00,365.35,365.46,364.34,364.91,6030.0,309.3818,309.4749,308.5265,309.0092,6030.0
2022-02-10 11:40:00,365.08,366.19,364.68,366.08,2833.0,309.1532,310.0931,308.8144,310.0,2833.0
2022-02-10 11:50:00,365.94,367.16,365.78,366.76,2385.0,309.8814,310.9145,309.7459,310.5758,2385.0
2022-02-10 12:00:00,366.7,367.14,366.12,366.12,1625.0,310.525,310.8976,310.0338,310.0338,1625.0
2022-02-10 12:10:00,366.38,366.38,365.25,365.7,7179.0,310.254,310.254,309.2971,309.6782,7179.0
2022-02-10 12:20:00,365.61,365.72,365.15,365.31,1224.0,309.602,309.6951,309.2124,309.3479,1224.0
2022-02-10 12:30:00,365.63,365.63,365.03,365.1,2000.0,309.6189,309.6189,309.1108,309.1701,2000.0
2022-02-10 12:40:00,364.84,364.91,362.81,362.81,2266.0,308.9499,309.0092,307.2309,307.2309,2266.0
2022-02-10 12:50:00,363.06,363.06,362.36,362.36,1965.0,307.4426,307.4426,306.8498,306.8498,1965.0
2022-02-10 13:00:00,362.56,363.21,362.15,362.49,3756.0,307.0192,307.5696,306.672,306.9599,3756.0
2022-02-10 13:10:00,362.68,363.25,361.82,362.13,3993.0,307.1208,307.6035,306.3926,306.6551,3993.0
2022-02-10 13:20:00,362.28,362.86,361.66,361.74,3179.0,306.7821,307.2732,306.2571,306.3248,3179.0
2022-02-10 13:30:00,361.76,362.7,360.84,362.69,9286.0,306.3417,307.1378,305.5627,307.1293,9286.0
2022-02-10 13:40:00,362.82,362.82,361.77,361.9,3762.0,307.2394,307.2394,306.3502,306.4603,3762.0
2022-02-10 13:50:00,361.92,362.85,361.75,362.85,3837.0,306.4772,307.2648,306.3333,307.2648,3837.0
2022-02-10 14:00:00,362.94,362.94,361.4,361.69,5603.0,307.341,307.341,306.0369,306.2825,5603.0
2022-02-10 14:10:00,361.58,361.58,360.5,361.05,8139.0,306.1893,306.1893,305.2748,305.7405,8139.0
2022-02-10 14:20:00,361.09,361.75,361.06,361.38,7536.0,305.7744,306.3333,305.749,306.02,7536.0
2022-02-10 14:30:00,361.24,361.54,360.93,361.33,5532.0,305.9014,306.1555,305.6389,305.9776,5532.0
2022-02-10 14:40:00,361.51,361.61,360.61,360.61,2575.0,306.13,306.2147,305.3679,305.3679,2575.0
2022-02-10 14:50:00,360.6,360.64,359.48,359.48,4084.0,305.3595,305.3933,304.411,304.411,4084.0
2022-02-10 15:00:00,359.73,360.71,359.23,360.44,6137.0,304.6227,305.4526,304.1993,305.224,6137.0
2022-02-10 15:10:00,360.47,360.77,360.16,360.26,4186.0,305.2494,305.5034,304.9869,305.0715,4186.0
2022-02-10 15:20:00,360.18,360.23,359.53,359.85,3106.0,305.0038,305.0461,304.4534,304.7243,3106.0
2022-02-10 15:30:00,359.37,359.45,358.34,358.48,8649.0,304.3179,304.3856,303.4457,303.5642,8649.0
2022-02-10 15:40:00,358.75,358.87,357.06,357.25,11618.0,303.7929,303.8945,302.3617,302.5226,11618.0
2022-02-10 15:50:00,357.49,359.62,357.1,359.08,42011.0,302.7259,304.5296,302.3956,304.0723,42011.0
2022-02-11 09:30:00,359.42,361.28,359.42,359.65,3971.0,304.3602,305.9353,304.3602,304.555,3971.0
2022-02-11 09:40:00,359.67,361.18,359.02,360.8,2873.0,304.5719,305.8506,304.0215,305.5288,2873.0
2022-02-11 09:50:00,360.48,360.48,359.76,359.86,2189.0,305.2578,305.2578,304.6481,304.7328,2189.0
2022-02-11 10:00:00,360.24,361.56,359.95,361.56,3511.0,305.0546,306.1724,304.809,306.1724,3511.0
2022-02-11 10:10:00,361.15,361.28,359.25,359.55,15789.0,305.8252,305.9353,304.2163,304.4703,15789.0
2022-02-11 10:20:00,360.0,360.11,359.13,359.16,2701.0,304.8514,304.9445,304.1146,304.14,2701.0
2022-02-11 10:30:00,359.31,359.59,358.39,358.65,2002.0,304.2671,304.5042,303.488,303.7082,2002.0
2022-02-11 10:40:00,358.48,358.6,358.01,358.45,1478.0,303.5642,303.6658,303.1662,303.5388,1478.0
2022-02-11 10:50:00,358.41,358.58,357.92,358.07,5550.0,303.5049,303.6489,303.09,303.217,5550.0
2022-02-11 11:00:00,358.41,359.32,358.41,358.59,2200.0,303.5049,304.2755,303.5049,303.6574,2200.0
2022-02-11 11:10:00,358.23,358.41,357.11,357.11,2399.0,303.3525,303.5049,302.4041,302.4041,2399.0
2022-02-11 11:20:00,357.51,358.37,357.39,358.29,3208.0,302.7428,303.4711,302.6412,303.4033,3208.0
2022-02-11 11:30:00,358.26,358.54,357.5,357.61,4021.0,303.3779,303.615,302.7343,302.8275,4021.0
2022-02-11 11:40:00,357.78,358.95,357.78,358.95,3001.0,302.9714,303.9622,302.9714,303.9622,3001.0
2022-02-11 11:50:00,358.77,358.81,358.46,358.66,2507.0,303.8098,303.8437,303.5473,303.7166,2507.0
2022-02-11 12:00:00,358.55,358.55,357.8,357.84,3478.0,303.6235,303.6235,302.9884,303.0223,3478.0
2022-02-11 12:10:00,358.06,358.35,357.11,357.11,1700.0,303.2086,303.4541,302.4041,302.4041,1700.0
2022-02-11 12:20:00,357.18,357.18,356.39,356.39,2127.0,302.4634,302.4634,301.7944,301.7944,2127.0
2022-02-11 12:30:00,356.93,356.93,356.11,356.11,1724.0,302.2517,302.2517,301.5573,301.5573,1724.0
2022-02-11 12:40:00,356.17,356.32,355.44,355.78,2487.0,301.6081,301.7351,300.9899,301.2778,2487.0
2022-02-11 12:50:00,355.7,356.87,355.7,356.87,2319.0,301.2101,302.2009,301.2101,302.2009,2319.0
2022-02-11 13:00:00,356.92,357.29,356.83,357.14,1882.0,302.2432,302.5565,302.167,302.4295,1882.0
2022-02-11 13:10:00,356.96,357.3,356.79,357.15,2700.0,302.2771,302.565,302.1331,302.438,2700.0
2022-02-11 13:20:00,357.6,357.6,356.18,356.19,1557.0,302.819,302.819,301.6166,301.625,1557.0
2022-02-11 13:30:00,356.09,356.27,354.6,355.06,3007.0,301.5403,301.6928,300.2786,300.6681,3007.0
2022-02-11 13:40:00,355.02,355.03,354.34,354.37,4306.0,300.6343,300.6427,300.0584,300.0838,4306.0
2022-02-11 13:50:00,354.28,355.54,353.78,355.54,6594.0,300.0076,301.0746,299.5842,301.0746,6594.0
2022-02-11 14:00:00,355.11,355.47,354.5,354.97,5047.0,300.7105,301.0153,300.1939,300.5919,5047.0
2022-02-11 14:10:00,355.38,357.06,355.38,357.06,2588.0,300.9391,302.3617,300.9391,302.3617,2588.0
2022-02-11 14:20:00,356.63,357.01,356.01,356.08,5738.0,301.9976,302.3194,301.4726,301.5319,5738.0
2022-02-11 14:30:00,355.73,357.18,355.73,356.61,4169.0,301.2355,302.4634,301.2355,301.9807,4169.0
2022-02-11 14:40:00,356.38,356.6,355.54,355.97,4413.0,301.7859,301.9722,301.0746,301.4387,4413.0
2022-02-11 14:50:00,356.18,356.95,355.33,356.83,5918.0,301.6166,302.2686,300.8968,302.167,5918.0
2022-02-11 15:00:00,357.24,358.33,356.45,357.42,3304.0,302.5142,303.4372,301.8452,302.6666,3304.0
2022-02-11 15:10:00,357.3,358.66,357.3,357.79,7021.0,302.565,303.7166,302.565,302.9799,7021.0
2022-02-11 15:20:00,357.81,358.7,357.58,358.63,6405.0,302.9969,303.7505,302.8021,303.6912,6405.0
2022-02-11 15:30:00,358.22,358.9,357.35,357.36,8437.0,303.344,303.9199,302.6073,302.6158,8437.0
2022-02-11 15:40:00,357.38,359.09,356.26,359.04,10743.0,302.6327,304.0808,301.6843,304.0384,10743.0
2022-02-11 15:50:00,360.2,360.2,357.88,357.97,34187.0,305.0207,305.0207,303.0561,303.1323,34187.0
2022-02-14 09:30:00,357.93,360.72,357.21,360.72,7664.0,303.0985,305.4611,302.4888,305.4611,7664.0
2022-02-14 09:40:00,361.24,361.24,358.06,358.67,4576.0,305.9014,305.9014,303.2086,303.7251,4576.0
2022-02-14 09:50:00,359.3,360.08,358.75,358.75,4729.0,304.2586,304.9191,303.7929,303.7929,4729.0
2022-02-14 10:00:00,358.74,359.69,357.83,357.84,4544.0,303.7844,304.5889,303.0138,303.0223,4544.0
2022-02-14 10:10:00,357.95,358.6,355.65,356.05,6702.0,303.1154,303.6658,301.1677,301.5065,6702.0
2022-02-14 10:20:00,356.44,357.64,356.44,357.27,3644.0,301.8367,302.8529,301.8367,302.5396,3644.0
2022-02-14 10:30:00,357.0,357.32,356.55,356.95,3456.0,302.3109,302.5819,301.9299,302.2686,3456.0
2022-02-14 10:40:00,356.81,356.83,356.34,356.57,3442.0,302.15,302.167,301.752,301.9468,3442.0
2022-02-14 10:50:00,356.27,356.27,355.25,355.25,4848.0,301.6928,301.6928,300.829,300.829,4848.0
2022-02-14 11:00:00,355.07,355.24,354.49,354.49,4658.0,300.6766,300.8206,300.1854,300.1854,4658.0
2022-02-14 11:10:00,354.35,355.65,354.35,355.44,4597.0,300.0669,301.1677,300.0669,300.9899,4597.0
2022-02-14 11:20:00,355.39,356.73,355.38,356.73,4201.0,300.9476,302.0823,300.9391,302.0823,4201.0
2022-02-14 11:30:00,356.4,357.6,356.36,357.22,4975.0,301.8029,302.819,301.769,302.4972,4975.0
2022-02-14 11:40:00,357.21,357.72,357.18,357.21,3443.0,302.4888,302.9206,302.4634,302.4888,3443.0
2022-02-14 11:50:00,357.59,357.59,356.76,357.19,2460.0,302.8106,302.8106,302.1077,302.4718,2460.0
2022-02-14 12:00:00,357.19,357.36,356.27,356.27,3164.0,302.4718,302.6158,301.6928,301.6928,3164.0
2022-02-14 12:10:00,356.51,357.06,356.51,356.96,2896.0,301.896,302.3617,301.896,302.2771,2896.0
2022-02-14 12:20:00,357.13,357.98,357.07,357.98,3384.0,302.421,303.1408,302.3702,303.1408,3384.0
2022-02-14 12:30:00,358.03,358.17,357.43,357.43,3861.0,303.1832,303.3017,302.6751,302.6751,3861.0
2022-02-14 12:40:00,357.66,358.34,357.64,358.33,2823.0,302.8698,303.4457,302.8529,303.4372,2823.0
2022-02-14 12:50:00,358.2,358.2,357.66,358.03,7749.0,303.3271,303.3271,302.8698,303.1832,7749.0
2022-02-14 13:00:00,358.28,358.86,358.07,358.34,4077.0,303.3949,303.886,303.217,303.4457,4077.0
2022-02-14 13:10:00,357.83,358.06,357.78,357.9,2863.0,303.0138,303.2086,302.9714,303.0731,2863.0
2022-02-14 13:20:00,357.89,358.13,357.28,358.0,2878.0,303.0646,303.2678,302.548,303.1577,2878.0
2022-02-14 13:30:00,357.97,357.97,357.34,357.68,2297.0,303.1323,303.1323,302.5989,302.8868,2297.0
2022-02-14 13:40:00,357.69,357.69,356.56,356.56,2806.0,302.8952,302.8952,301.9383,301.9383,2806.0
2022-02-14 13:50:00,356.49,356.49,355.57,356.19,8179.0,301.8791,301.8791,301.1,301.625,8179.0
2022-02-14 14:00:00,356.11,356.42,354.84,355.01,6869.0,301.5573,301.8198,300.4818,300.6258,6869.0
2022-02-14 14:10:00,354.62,356.01,354.62,356.0,6188.0,300.2955,301.4726,300.2955,301.4641,6188.0
2022-02-14 14:20:00,355.97,356.93,355.5,356.31,3873.0,301.4387,302.2517,301.0407,301.7266,3873.0
2022-02-14 14:30:00,356.31,356.5,355.26,356.08,5272.0,301.7266,301.8875,300.8375,301.5319,5272.0
2022-02-14 14:40:00,356.47,356.47,355.11,355.2,7154.0,301.8621,301.8621,300.7105,300.7867,7154.0
2022-02-14 14:50:00,355.54,356.09,355.35,355.89,5778.0,301.0746,301.5403,300.9137,301.371,5778.0
2022-02-14 15:00:00,355.91,356.17,355.34,355.95,5833.0,301.3879,301.6081,300.9052,301.4218,5833.0
2022-02-14 15:10:00,355.66,356.77,355.35,356.44,7708.0,301.1762,302.1162,300.9137,301.8367,7708.0
2022-02-14 15:20:00,356.27,357.11,356.18,356.69,6494.0,301.6928,302.4041,301.6166,302.0484,6494.0
2022-02-14 15:30:00,356.72,357.4,356.71,356.97,8170.0,302.0738,302.6497,302.0654,302.2855,8170.0
2022-02-14 15:40:00,356.95,357.28,355.65,357.0,18015.0,302.2686,302.548,301.1677,302.3109,18015.0
2022-02-14 15:50:00,356.75,356.83,355.36,355.38,49159.0,302.0992,302.167,300.9222,300.9391,49159.0
2022-02-15 09:30:00,357.8,358.83,356.62,356.62,5135.0,302.9884,303.8606,301.9891,301.9891,5135.0
2022-02-15 09:40:00,356.54,357.55,356.54,357.19,5001.0,301.9214,302.7767,301.9214,302.4718,5001.0
2022-02-15 09:50:00,356.83,356.83,355.0,356.19,6800.0,302.167,302.167,300.6173,301.625,6800.0
2022-02-15 10:00:00,355.96,357.14,355.46,355.46,4010.0,301.4303,302.4295,301.0069,301.0069,4010.0
2022-02-15 10:10:00,355.73,356.18,354.84,355.88,2573.0,301.2355,301.6166,300.4818,301.3625,2573.0
2022-02-15 10:20:00,355.47,355.77,354.17,354.93,3220.0,301.0153,301.2694,299.9145,300.558,3220.0
2022-02-15 10:30:00,354.94,355.61,354.71,354.99,5657.0,300.5665,301.1339,300.3717,300.6089,5657.0
2022-02-15 10:40:00,355.13,355.91,354.83,355.83,5162.0,300.7274,301.3879,300.4734,301.3202,5162.0
2022-02-15 10:50:00,355.61,356.13,354.41,354.41,2493.0,301.1339,301.5742,300.1177,300.1177,2493.0
2022-02-15 11:00:00,354.14,354.93,354.07,354.77,2743.0,299.8891,300.558,299.8298,300.4226,2743.0
2022-02-15 11:10:00,354.62,354.62,353.12,353.23,2360.0,300.2955,300.2955,299.0253,299.1185,2360.0
2022-02-15 11:20:00,353.01,353.01,351.35,351.99,4013.0,298.9322,298.9322,297.5265,298.0684,4013.0
2022-02-15 11:30:00,352.14,352.43,351.87,352.38,845.0,298.1954,298.441,297.9668,298.3987,845.0
2022-02-15 11:40:00,352.58,353.56,352.53,352.96,6104.0,298.568,299.3979,298.5257,298.8898,6104.0
2022-02-15 11:50:00,352.99,352.99,352.66,352.66,729.0,298.9152,298.9152,298.6358,298.6358,729.0
2022-02-15 12:00:00,352.88,352.88,352.36,352.37,3256.0,298.8221,298.8221,298.3817,298.3902,3256.0
2022-02-15 12:10:00,352.53,352.56,352.09,352.41,3012.0,298.5257,298.5511,298.1531,298.4241,3012.0
2022-02-15 12:20:00,352.55,352.89,352.37,352.88,1307.0,298.5426,298.8306,298.3902,298.8221,1307.0
2022-02-15 12:30:00,352.67,353.02,352.67,353.02,4707.0,298.6443,298.9406,298.6443,298.9406,4707.0
2022-02-15 12:40:00,353.13,353.42,352.9,352.9,3477.0,299.0338,299.2794,298.839,298.839,3477.0
2022-02-15 12:50:00,352.92,353.34,352.91,352.91,1500.0,298.856,299.2116,298.8475,298.8475,1500.0
2022-02-15 13:00:00,352.89,353.63,352.89,353.56,1742.0,298.8306,299.4572,298.8306,299.3979,1742.0
2022-02-15 13:10:00,353.78,353.8,353.49,353.66,2900.0,299.5842,299.6011,299.3386,299.4826,2900.0
2022-02-15 13:20:00,353.8,354.29,353.78,354.25,3004.0,299.6011,300.0161,299.5842,299.9822,3004.0
2022-02-15 13:30:00,354.25,354.48,354.25,354.43,2805.0,299.9822,300.177,299.9822,300.1346,2805.0
2022-02-15 13:40:00,354.6,354.72,354.3,354.58,2707.0,300.2786,300.3802,300.0246,300.2617,2707.0
2022-02-15 13:50:00,354.58,354.58,354.29,354.48,1300.0,300.2617,300.2617,300.0161,300.177,1300.0
2022-02-15 14:00:00,354.52,354.52,353.55,353.55,2808.0,300.2108,300.2108,299.3894,299.3894,2808.0
2022-02-15 14:10:00,353.28,353.47,352.94,353.22,1800.0,299.1608,299.3217,298.8729,299.11,1800.0
2022-02-15 14:20:00,353.26,353.45,353.09,353.3,1973.0,299.1439,299.3048,298.9999,299.1777,1973.0
2022-02-15 14:30:00,353.54,353.55,353.12,353.12,3462.0,299.381,299.3894,299.0253,299.0253,3462.0
2022-02-15 14:40:00,353.07,353.12,352.4,352.4,1850.0,298.983,299.0253,298.4156,298.4156,1850.0
2022-02-15 14:50:00,352.46,352.67,352.31,352.42,2405.0,298.4664,298.6443,298.3394,298.4326,2405.0
2022-02-15 15:00:00,352.31,352.91,352.3,352.75,2706.0,298.3394,298.8475,298.3309,298.712,2706.0
2022-02-15 15:10:00,352.66,352.83,352.2,352.49,7973.0,298.6358,298.7797,298.2463,298.4918,7973.0
2022-02-15 15:20:00,352.43,352.56,352.04,352.36,4811.0,298.441,298.5511,298.1108,298.3817,4811.0
2022-02-15 15:30:00,352.28,352.28,351.2,351.23,9028.0,298.314,298.314,297.3994,297.4248,9028.0
2022-02-15 15:40:00,351.08,351.66,350.66,351.62,14672.0,297.2978,297.789,296.9422,297.7551,14672.0
2022-02-15 15:50:00,351.69,352.55,351.18,351.69,74066.0,297.8144,298.5426,297.3825,297.8144,74066.0
2022-02-16 09:30:00,352.62,353.6,352.01,352.63,7709.0,298.6019,299.4318,298.0854,298.6104,7709.0
2022-02-16 09:40:00,352.9,353.0,351.46,352.12,2025.0,298.839,298.9237,297.6196,298.1785,2025.0
2022-02-16 09:50:00,351.43,351.84,350.76,351.26,5868.0,297.5942,297.9414,297.0268,297.4503,5868.0
2022-02-16 10:00:00,350.99,351.43,349.52,350.49,4582.0,297.2216,297.5942,295.9768,296.7982,4582.0
2022-02-16 10:10:00,350.69,350.69,348.38,348.96,6353.0,296.9676,296.9676,295.0114,295.5026,6353.0
2022-02-16 10:20:00,348.77,349.29,348.74,348.75,2251.0,295.3417,295.782,295.3163,295.3248,2251.0
2022-02-16 10:30:00,349.21,349.21,347.59,347.59,2034.0,295.7143,295.7143,294.3425,294.3425,2034.0
2022-02-16 10:40:00,347.8,347.81,347.21,347.52,4465.0,294.5203,294.5288,294.0207,294.2832,4465.0
2022-02-16 10:50:00,347.47,347.96,347.0,347.0,3980.0,294.2408,294.6558,293.8428,293.8428,3980.0
2022-02-16 11:00:00,347.06,348.55,347.04,348.16,2030.0,293.8937,295.1554,293.8767,294.8251,2030.0
2022-02-16 11:10:00,348.34,348.81,348.34,348.6,1326.0,294.9776,295.3756,294.9776,295.1977,1326.0
2022-02-16 11:20:00,348.46,348.83,347.39,348.34,6072.0,295.0792,295.3925,294.1731,294.9776,6072.0
2022-02-16 11:30:00,348.32,348.55,347.85,348.28,4432.0,294.9606,295.1554,294.5626,294.9268,4432.0
2022-02-16 11:40:00,348.5,349.06,348.08,348.92,2368.0,295.1131,295.5873,294.7574,295.4687,2368.0
2022-02-16 11:50:00,349.26,349.99,349.26,349.99,2861.0,295.7566,296.3748,295.7566,296.3748,2861.0
2022-02-16 12:00:00,349.97,351.41,349.97,351.35,2770.0,296.3579,297.5773,296.3579,297.5265,2770.0
2022-02-16 12:10:00,351.33,351.36,350.16,350.59,2959.0,297.5095,297.5349,296.5188,296.8829,2959.0
2022-02-16 12:20:00,350.89,351.4,350.89,351.04,1116.0,297.1369,297.5688,297.1369,297.264,1116.0
2022-02-16 12:30:00,350.89,350.89,350.13,350.3,1503.0,297.1369,297.1369,296.4934,296.6373,1503.0
2022-02-16 12:40:00,350.69,350.96,350.39,350.81,6316.0,296.9676,297.1962,296.7135,297.0692,6316.0
2022-02-16 12:50:00,350.86,350.99,350.63,350.95,1521.0,297.1115,297.2216,296.9168,297.1877,1521.0
2022-02-16 13:00:00,350.96,351.1,350.32,350.42,1901.0,297.1962,297.3148,296.6543,296.7389,1901.0
2022-02-16 13:10:00,350.38,350.38,349.79,349.8,1327.0,296.7051,296.7051,296.2054,296.2139,1327.0
2022-02-16 13:20:00,349.72,349.8,349.2,349.59,4041.0,296.1462,296.2139,295.7058,296.0361,4041.0
2022-02-16 13:30:00,349.63,349.69,348.77,348.77,2364.0,296.07,296.1208,295.3417,295.3417,2364.0
2022-02-16 13:40:00,348.72,348.72,347.99,348.22,4396.0,295.2994,295.2994,294.6812,294.876,4396.0
2022-02-16 13:50:00,348.02,348.53,347.98,348.53,3237.0,294.7066,295.1385,294.6727,295.1385,3237.0
2022-02-16 14:00:00,348.84,349.27,347.82,349.02,4064.0,295.401,295.7651,294.5372,295.5534,4064.0
2022-02-16 14:10:00,348.93,350.5,348.78,350.5,3286.0,295.4772,296.8067,295.3502,296.8067,3286.0
2022-02-16 14:20:00,350.39,351.68,350.38,351.38,1460.0,296.7135,297.8059,296.7051,297.5519,1460.0
2022-02-16 14:30:00,351.7,351.79,350.56,350.79,3657.0,297.8228,297.8991,296.8575,297.0523,3657.0
2022-02-16 14:40:00,350.7,351.4,350.62,351.29,3138.0,296.976,297.5688,296.9083,297.4757,3138.0
2022-02-16 14:50:00,351.06,352.01,351.06,352.01,4379.0,297.2809,298.0854,297.2809,298.0854,4379.0
2022-02-16 15:00:00,352.01,352.81,351.75,351.91,1956.0,298.0854,298.7628,297.8652,298.0007,1956.0
2022-02-16 15:10:00,352.05,352.1,351.71,351.96,3817.0,298.1192,298.1616,297.8313,298.043,3817.0
2022-02-16 15:20:00,352.01,352.19,351.65,352.11,1500.0,298.0854,298.2378,297.7805,298.17,1500.0
2022-02-16 15:30:00,352.15,352.84,352.05,352.77,3402.0,298.2039,298.7882,298.1192,298.7289,3402.0
2022-02-16 15:40:00,352.75,353.13,352.58,352.83,6609.0,298.712,299.0338,298.568,298.7797,6609.0
2022-02-16 15:50:00,353.1,353.13,351.51,351.86,31631.0,299.0084,299.0338,297.662,297.9583,31631.0
2022-02-17 09:30:00,350.98,350.98,350.19,350.49,6790.0,297.2131,297.2131,296.5442,296.7982,6790.0
2022-02-17 09:40:00,350.5,350.5,348.23,348.91,2972.0,296.8067,296.8067,294.8844,295.4602,2972.0
2022-02-17 09:50:00,348.44,348.51,347.54,347.78,1627.0,295.0622,295.1215,294.3001,294.5034,1627.0
2022-02-17 10:00:00,347.72,349.19,347.72,349.14,7344.0,294.4525,295.6974,294.4525,295.655,7344.0
2022-02-17 10:10:00,348.88,349.57,348.68,349.03,2432.0,295.4348,296.0191,295.2655,295.5619,2432.0
2022-02-17 10:20:00,348.9,349.83,348.66,349.18,5543.0,295.4518,296.2393,295.2485,295.6889,5543.0
2022-02-17 10:30:00,349.05,349.5,348.8,349.19,9926.0,295.5788,295.9599,295.3671,295.6974,9926.0
2022-02-17 10:40:00,349.45,350.05,348.56,348.82,16481.0,295.9175,296.4256,295.1639,295.384,16481.0
2022-02-17 10:50:00,348.86,349.72,348.83,349.72,927.0,295.4179,296.1462,295.3925,296.1462,927.0
2022-02-17 11:00:00,349.99,350.01,349.64,349.65,4256.0,296.3748,296.3917,296.0784,296.0869,4256.0
2022-02-17 11:10:00,349.62,349.62,348.81,348.81,1809.0,296.0615,296.0615,295.3756,295.3756,1809.0
2022-02-17 11:20:00,348.47,348.68,348.13,348.13,2374.0,295.0877,295.2655,294.7997,294.7997,2374.0
2022-02-17 11:30:00,348.12,348.12,347.38,347.93,1798.0,294.7913,294.7913,294.1646,294.6304,1798.0
2022-02-17 11:40:00,348.15,349.35,348.15,349.35,2293.0,294.8167,295.8328,294.8167,295.8328,2293.0
2022-02-17 11:50:00,349.34,349.77,349.23,349.34,10618.0,295.8244,296.1885,295.7312,295.8244,10618.0
2022-02-17 12:00:00,349.51,349.52,349.08,349.08,3825.0,295.9683,295.9768,295.6042,295.6042,3825.0
2022-02-17 12:10:00,348.86,349.08,348.71,349.07,1292.0,295.4179,295.6042,295.2909,295.5957,1292.0
2022-02-17 12:20:00,348.81,349.21,348.8,349.21,1391.0,295.3756,295.7143,295.3671,295.7143,1391.0
2022-02-17 12:30:00,348.98,349.4,348.9,349.27,5069.0,295.5195,295.8752,295.4518,295.7651,5069.0
2022-02-17 12:40:00,349.4,349.76,348.89,349.0,11816.0,295.8752,296.18,295.4433,295.5365,11816.0
2022-02-17 12:50:00,348.71,348.84,348.35,348.35,1355.0,295.2909,295.401,294.986,294.986,1355.0
2022-02-17 13:00:00,348.54,349.32,348.45,348.96,1765.0,295.1469,295.8074,295.0707,295.5026,1765.0
2022-02-17 13:10:00,348.92,348.93,348.4,348.61,2284.0,295.4687,295.4772,295.0284,295.2062,2284.0
2022-02-17 13:20:00,348.58,348.92,348.49,348.92,2016.0,295.1808,295.4687,295.1046,295.4687,2016.0
2022-02-17 13:30:00,349.31,349.59,349.11,349.21,2244.0,295.799,296.0361,295.6296,295.7143,2244.0
2022-02-17 13:40:00,348.79,348.91,348.59,348.83,3913.0,295.3586,295.4602,295.1893,295.3925,3913.0
2022-02-17 13:50:00,348.83,348.92,348.06,348.13,7291.0,295.3925,295.4687,294.7405,294.7997,7291.0
2022-02-17 14:00:00,347.96,348.68,347.86,348.68,4198.0,294.6558,295.2655,294.5711,295.2655,4198.0
2022-02-17 14:10:00,348.41,348.57,348.37,348.42,1512.0,295.0368,295.1723,295.003,295.0453,1512.0
2022-02-17 14:20:00,348.37,348.37,347.52,347.55,2727.0,295.003,295.003,294.2832,294.3086,2727.0
2022-02-17 14:30:00,347.76,347.76,346.92,347.18,3646.0,294.4864,294.4864,293.7751,293.9953,3646.0
2022-02-17 14:40:00,347.19,347.67,347.01,347.65,2791.0,294.0037,294.4102,293.8513,294.3933,2791.0
2022-02-17 14:50:00,347.5,347.55,347.16,347.33,1677.0,294.2662,294.3086,293.9783,294.1223,1677.0
2022-02-17 15:00:00,347.57,347.66,346.72,346.8,5866.0,294.3255,294.4017,293.6057,293.6735,5866.0
2022-02-17 15:10:00,346.83,346.95,346.47,346.65,2824.0,293.6989,293.8005,293.394,293.5465,2824.0
2022-02-17 15:20:00,346.88,346.88,346.34,346.44,5870.0,293.7412,293.7412,293.2839,293.3686,5870.0
2022-02-17 15:30:00,346.65,347.34,346.33,347.17,5460.0,293.5465,294.1308,293.2755,293.9868,5460.0
2022-02-17 15:40:00,347.06,347.31,346.23,346.3,10322.0,293.8937,294.1054,293.1908,293.2501,10322.0
2022-02-17 15:50:00,346.32,346.61,345.77,345.9,45437.0,293.267,293.5126,292.8013,292.9114,45437.0
2022-02-18 09:30:00,345.18,346.48,344.02,345.58,30544.0,292.3017,293.4025,291.3194,292.6404,30544.0
2022-02-18 09:40:00,344.85,346.31,344.79,345.27,7007.0,292.0222,293.2585,291.9714,292.3779,7007.0
2022-02-18 09:50:00,345.02,346.66,344.67,346.48,7260.0,292.1662,293.5549,291.8698,293.4025,7260.0
2022-02-18 10:00:00,346.67,347.47,346.5,346.94,4652.0,293.5634,294.2408,293.4194,293.792,4652.0
2022-02-18 10:10:00,346.14,346.53,345.75,346.4,3357.0,293.1146,293.4448,292.7843,293.3348,3357.0
2022-02-18 10:20:00,346.32,347.01,346.2,346.82,3491.0,293.267,293.8513,293.1654,293.6904,3491.0
2022-02-18 10:30:00,346.59,346.82,346.21,346.38,3758.0,293.4957,293.6904,293.1739,293.3178,3758.0
2022-02-18 10:40:00,346.01,346.39,345.73,345.95,6513.0,293.0045,293.3263,292.7674,292.9537,6513.0
2022-02-18 10:50:00,346.05,347.17,346.05,346.26,5559.0,293.0384,293.9868,293.0384,293.2162,5559.0
2022-02-18 11:00:00,345.58,345.82,345.21,345.21,1700.0,292.6404,292.8436,292.3271,292.3271,1700.0
2022-02-18 11:10:00,344.45,345.62,344.45,345.62,2729.0,291.6835,292.6742,291.6835,292.6742,2729.0
2022-02-18 11:20:00,345.41,346.1,345.17,345.37,6447.0,292.4964,293.0807,292.2932,292.4625,6447.0
2022-02-18 11:30:00,345.48,345.49,344.68,345.49,4891.0,292.5557,292.5642,291.8782,292.5642,4891.0
2022-02-18 11:40:00,345.49,346.1,345.35,345.88,7890.0,292.5642,293.0807,292.4456,292.8944,7890.0
2022-02-18 11:50:00,345.8,345.82,344.94,345.2,4461.0,292.8267,292.8436,292.0984,292.3186,4461.0
2022-02-18 12:00:00,345.24,345.24,344.77,345.05,1406.0,292.3525,292.3525,291.9545,292.1916,1406.0
2022-02-18 12:10:00,344.94,345.95,344.93,345.78,5647.0,292.0984,292.9537,292.0899,292.8097,5647.0
2022-02-18 12:20:00,345.5,345.5,344.89,344.97,2081.0,292.5726,292.5726,292.0561,292.1238,2081.0
2022-02-18 12:30:00,344.75,345.2,344.52,344.6,3211.0,291.9375,292.3186,291.7428,291.8105,3211.0
2022-02-18 12:40:00,344.67,344.67,344.09,344.18,1822.0,291.8698,291.8698,291.3786,291.4548,1822.0
2022-02-18 12:50:00,344.32,344.65,344.05,344.05,2311.0,291.5734,291.8528,291.3448,291.3448,2311.0
2022-02-18 13:00:00,344.11,344.73,344.07,344.7,1886.0,291.3956,291.9206,291.3617,291.8952,1886.0
2022-02-18 13:10:00,344.9,345.66,344.77,345.66,2894.0,292.0645,292.7081,291.9545,292.7081,2894.0
2022-02-18 13:20:00,345.48,345.95,344.98,344.98,4123.0,292.5557,292.9537,292.1323,292.1323,4123.0
2022-02-18 13:30:00,345.19,345.2,344.78,344.81,1514.0,292.3101,292.3186,291.9629,291.9883,1514.0
2022-02-18 13:40:00,345.12,345.46,345.09,345.43,2990.0,292.2508,292.5388,292.2254,292.5134,2990.0
2022-02-18 13:50:00,345.25,345.95,345.25,345.78,1649.0,292.3609,292.9537,292.3609,292.8097,1649.0
2022-02-18 14:00:00,345.83,345.95,345.15,345.25,3202.0,292.8521,292.9537,292.2762,292.3609,3202.0
2022-02-18 14:10:00,345.2,345.95,345.19,345.65,2321.0,292.3186,292.9537,292.3101,292.6997,2321.0
2022-02-18 14:20:00,345.71,346.0,345.7,345.91,4752.0,292.7505,292.996,292.742,292.9198,4752.0
2022-02-18 14:30:00,345.92,346.11,344.75,344.75,7575.0,292.9283,293.0892,291.9375,291.9375,7575.0
2022-02-18 14:40:00,344.67,344.84,344.26,344.33,2634.0,291.8698,292.0137,291.5226,291.5819,2634.0
2022-02-18 14:50:00,344.23,345.72,344.2,345.41,3309.0,291.4972,292.7589,291.4718,292.4964,3309.0
2022-02-18 15:00:00,345.65,345.95,344.88,344.88,4897.0,292.6997,292.9537,292.0476,292.0476,4897.0
2022-02-18 15:10:00,345.33,345.62,344.24,344.24,4111.0,292.4287,292.6742,291.5056,291.5056,4111.0
2022-02-18 15:20:00,344.39,344.85,344.32,344.51,5531.0,291.6327,292.0222,291.5734,291.7343,5531.0
2022-02-18 15:30:00,344.4,344.4,343.33,344.07,5736.0,291.6411,291.6411,290.7351,291.3617,5736.0
2022-02-18 15:40:00,344.25,345.09,344.17,344.7,8421.0,291.5141,292.2254,291.4464,291.8952,8421.0
2022-02-18 15:50:00,344.27,344.83,343.34,343.58,53263.0,291.5311,292.0053,290.7435,290.9468,53263.0
2022-02-22 09:30:00,342.92,345.38,342.04,343.67,17596.0,290.3879,292.471,289.6427,291.023,17596.0
2022-02-22 09:40:00,343.0,345.28,342.61,344.57,7343.0,290.4556,292.3863,290.1254,291.7851,7343.0
2022-02-22 09:50:00,345.27,345.76,343.8,344.86,14463.0,292.3779,292.7928,291.1331,292.0307,14463.0
2022-02-22 10:00:00,344.81,345.47,343.93,343.98,6840.0,291.9883,292.5472,291.2431,291.2855,6840.0
2022-02-22 10:10:00,344.04,344.19,342.84,342.91,10866.0,291.3363,291.4633,290.3201,290.3794,10866.0
2022-02-22 10:20:00,343.05,344.75,343.05,344.03,8586.0,290.4979,291.9375,290.4979,291.3278,8586.0
2022-02-22 10:30:00,344.2,344.59,343.55,344.02,8265.0,291.4718,291.802,290.9214,291.3194,8265.0
2022-02-22 10:40:00,343.85,344.47,343.3,344.25,3664.0,291.1754,291.7004,290.7096,291.5141,3664.0
2022-02-22 10:50:00,343.98,344.28,343.56,343.8,4876.0,291.2855,291.5395,290.9298,291.1331,4876.0
2022-02-22 11:00:00,343.52,345.21,343.5,344.72,4527.0,290.8959,292.3271,290.879,291.9121,4527.0
2022-02-22 11:10:00,344.84,345.15,344.32,344.9,3787.0,292.0137,292.2762,291.5734,292.0645,3787.0
2022-02-22 11:20:00,344.77,346.27,344.43,345.1,5071.0,291.9545,293.2247,291.6665,292.2339,5071.0
2022-02-22 11:30:00,345.62,345.62,343.96,344.39,2734.0,292.6742,292.6742,291.2685,291.6327,2734.0
2022-02-22 11:40:00,344.38,345.33,344.36,345.32,4515.0,291.6242,292.4287,291.6073,292.4202,4515.0
2022-02-22 11:50:00,345.26,345.38,343.77,344.22,4526.0,292.3694,292.471,291.1076,291.4887,4526.0
2022-02-22 12:00:00,344.3,344.79,344.01,344.31,6908.0,291.5565,291.9714,291.3109,291.5649,6908.0
2022-02-22 12:10:00,344.39,345.0,344.05,344.15,6889.0,291.6327,292.1492,291.3448,291.4294,6889.0
2022-02-22 12:20:00,344.48,344.75,343.24,343.37,5980.0,291.7089,291.9375,290.6588,290.7689,5980.0
2022-02-22 12:30:00,343.03,343.47,342.95,343.28,4365.0,290.481,290.8536,290.4133,290.6927,4365.0
2022-02-22 12:40:00,343.07,343.08,342.53,342.57,2362.0,290.5149,290.5234,290.0576,290.0915,2362.0
2022-02-22 12:50:00,342.62,342.76,341.97,341.97,3000.0,290.1338,290.2524,289.5834,289.5834,3000.0
2022-02-22 13:00:00,341.84,342.5,341.61,342.5,2451.0,289.4733,290.0322,289.2785,290.0322,2451.0
2022-02-22 13:10:00,342.51,342.51,340.65,341.08,3232.0,290.0407,290.0407,288.4656,288.8297,3232.0
2022-02-22 13:20:00,340.73,341.14,340.38,340.58,3699.0,288.5333,288.8805,288.237,288.4063,3699.0
2022-02-22 13:30:00,340.31,341.08,340.08,340.88,6008.0,288.1777,288.8297,287.9829,288.6604,6008.0
2022-02-22 13:40:00,341.06,341.54,340.77,341.44,8237.0,288.8128,289.2193,288.5672,289.1346,8237.0
2022-02-22 13:50:00,341.49,341.57,341.07,341.55,11676.0,289.1769,289.2447,288.8213,289.2277,11676.0
2022-02-22 14:00:00,341.53,341.81,341.34,341.61,13110.0,289.2108,289.4479,289.0499,289.2785,13110.0
2022-02-22 14:10:00,341.6,341.75,340.78,341.02,9187.0,289.2701,289.3971,288.5757,288.7789,9187.0
2022-02-22 14:20:00,341.33,342.37,340.91,341.43,3603.0,289.0414,289.9221,288.6858,289.1261,3603.0
2022-02-22 14:30:00,341.51,342.01,340.98,341.45,6254.0,289.1939,289.6173,288.7451,289.1431,6254.0
2022-02-22 14:40:00,341.87,341.87,340.87,341.82,2177.0,289.4987,289.4987,288.6519,289.4564,2177.0
2022-02-22 14:50:00,341.97,342.87,341.67,342.12,3101.0,289.5834,290.3455,289.3293,289.7104,3101.0
2022-02-22 15:00:00,341.92,342.91,341.8,342.42,6046.0,289.5411,290.3794,289.4394,289.9645,6046.0
2022-02-22 15:10:00,342.25,343.51,342.19,342.7,7643.0,289.8205,290.8875,289.7697,290.2016,7643.0
2022-02-22 15:20:00,342.57,343.0,342.19,342.64,5852.0,290.0915,290.4556,289.7697,290.1508,5852.0
2022-02-22 15:30:00,342.49,343.29,342.07,343.11,5394.0,290.0237,290.7012,289.6681,290.5488,5394.0
2022-02-22 15:40:00,343.19,343.19,341.65,341.91,19345.0,290.6165,290.6165,289.3124,289.5326,19345.0
2022-02-22 15:50:00,341.35,342.96,340.62,342.38,62757.0,289.0584,290.4217,288.4402,289.9306,62757.0
2022-02-23 09:30:00,360.0,373.19,357.74,361.1,55408.0,304.8514,316.0208,302.9376,305.7829,55408.0
2022-02-23 09:40:00,360.86,361.74,358.11,358.11,11243.0,305.5796,306.3248,303.2509,303.2509,11243.0
2022-02-23 09:50:00,357.68,358.73,357.24,357.99,11929.0,302.8868,303.7759,302.5142,303.1493,11929.0
2022-02-23 10:00:00,357.67,359.59,356.88,359.0,9489.0,302.8783,304.5042,302.2093,304.0046,9489.0
2022-02-23 10:10:00,358.84,360.5,358.84,359.5,16669.0,303.8691,305.2748,303.8691,304.428,16669.0
2022-02-23 10:20:00,359.13,359.96,358.79,359.44,12150.0,304.1146,304.8175,303.8267,304.3772,12150.0
2022-02-23 10:30:00,359.13,360.72,358.52,359.26,7805.0,304.1146,305.4611,303.5981,304.2247,7805.0
2022-02-23 10:40:00,359.66,360.05,358.99,359.52,12399.0,304.5635,304.8937,303.9961,304.4449,12399.0
2022-02-23 10:50:00,359.86,360.27,357.25,357.72,21362.0,304.7328,305.08,302.5226,302.9206,21362.0
2022-02-23 11:00:00,357.64,357.8,356.46,356.8,4359.0,302.8529,302.9884,301.8537,302.1416,4359.0
2022-02-23 11:10:00,356.75,357.1,355.27,355.28,7481.0,302.0992,302.3956,300.846,300.8544,7481.0
2022-02-23 11:20:00,355.28,355.7,352.35,352.96,23833.0,300.8544,301.2101,298.3733,298.8898,23833.0
2022-02-23 11:30:00,352.96,357.0,352.96,356.92,11173.0,298.8898,302.3109,298.8898,302.2432,11173.0
2022-02-23 11:40:00,356.96,356.98,354.42,354.68,20910.0,302.2771,302.294,300.1262,300.3463,20910.0
2022-02-23 11:50:00,354.73,358.12,354.16,357.83,30384.0,300.3887,303.2594,299.906,303.0138,30384.0
2022-02-23 12:00:00,356.97,356.97,355.52,355.81,7987.0,302.2855,302.2855,301.0577,301.3032,7987.0
2022-02-23 12:10:00,355.84,355.97,355.07,355.6,10007.0,301.3286,301.4387,300.6766,301.1254,10007.0
2022-02-23 12:20:00,356.11,357.43,355.96,356.42,8934.0,301.5573,302.6751,301.4303,301.8198,8934.0
2022-02-23 12:30:00,356.42,356.93,355.09,355.09,4331.0,301.8198,302.2517,300.6935,300.6935,4331.0
2022-02-23 12:40:00,355.29,355.66,355.08,355.32,10267.0,300.8629,301.1762,300.6851,300.8883,10267.0
2022-02-23 12:50:00,355.44,355.87,354.39,354.41,10417.0,300.9899,301.354,300.1008,300.1177,10417.0
2022-02-23 13:00:00,354.36,355.24,353.64,353.64,18387.0,300.0754,300.8206,299.4657,299.4657,18387.0
2022-02-23 13:10:00,353.36,354.36,352.51,353.93,23823.0,299.2286,300.0754,298.5088,299.7112,23823.0
2022-02-23 13:20:00,353.96,354.69,353.14,353.88,12200.0,299.7366,300.3548,299.0423,299.6689,12200.0
2022-02-23 13:30:00,353.87,354.22,352.28,353.17,6904.0,299.6604,299.9568,298.314,299.0677,6904.0
2022-02-23 13:40:00,352.97,353.76,352.27,353.09,17057.0,298.8983,299.5673,298.3055,298.9999,17057.0
2022-02-23 13:50:00,352.96,353.81,352.78,353.62,16032.0,298.8898,299.6096,298.7374,299.4487,16032.0
2022-02-23 14:00:00,353.62,355.18,353.44,354.0,28381.0,299.4487,300.7697,299.2963,299.7705,28381.0
2022-02-23 14:10:00,354.26,354.79,353.81,354.77,11954.0,299.9907,300.4395,299.6096,300.4226,11954.0
2022-02-23 14:20:00,354.59,354.59,352.94,352.96,9905.0,300.2701,300.2701,298.8729,298.8898,9905.0
2022-02-23 14:30:00,353.14,354.29,352.56,354.25,17108.0,299.0423,300.0161,298.5511,299.9822,17108.0
2022-02-23 14:40:00,354.01,354.53,353.22,354.08,23961.0,299.779,300.2193,299.11,299.8383,23961.0
2022-02-23 14:50:00,354.06,354.65,353.72,354.35,17360.0,299.8213,300.3209,299.5334,300.0669,17360.0
2022-02-23 15:00:00,354.27,354.44,353.52,353.66,14215.0,299.9991,300.1431,299.364,299.4826,14215.0
2022-02-23 15:10:00,353.77,353.98,352.92,352.99,7675.0,299.5757,299.7536,298.856,298.9152,7675.0
2022-02-23 15:20:00,353.07,354.81,353.02,354.57,6287.0,298.983,300.4564,298.9406,300.2532,6287.0
2022-02-23 15:30:00,354.38,354.85,353.39,353.5,10236.0,300.0923,300.4903,299.254,299.3471,10236.0
2022-02-23 15:40:00,353.44,354.0,352.77,353.39,25328.0,299.2963,299.7705,298.7289,299.254,25328.0
2022-02-23 15:50:00,353.42,354.21,352.72,353.59,91354.0,299.2794,299.9483,298.6866,299.4233,91354.0
2022-02-24 09:30:00,348.96,350.89,346.02,350.48,33102.0,295.5026,297.1369,293.013,296.7897,33102.0
2022-02-24 09:40:00,350.63,351.69,349.0,351.41,18117.0,296.9168,297.8144,295.5365,297.5773,18117.0
2022-02-24 09:50:00,351.46,351.57,348.42,349.55,9098.0,297.6196,297.7128,295.0453,296.0022,9098.0
2022-02-24 10:00:00,349.58,349.61,344.94,345.42,18483.0,296.0276,296.053,292.0984,292.5049,18483.0
2022-02-24 10:10:00,345.18,346.11,343.7,344.09,14484.0,292.3017,293.0892,291.0484,291.3786,14484.0
2022-02-24 10:20:00,344.38,345.1,342.79,344.02,12589.0,291.6242,292.2339,290.2778,291.3194,12589.0
2022-02-24 10:30:00,343.79,345.55,343.6,344.4,15682.0,291.1246,292.615,290.9637,291.6411,15682.0
2022-02-24 10:40:00,344.11,346.35,344.11,345.98,13983.0,291.3956,293.2924,291.3956,292.9791,13983.0
2022-02-24 10:50:00,346.09,346.47,344.48,345.05,12312.0,293.0722,293.394,291.7089,292.1916,12312.0
2022-02-24 11:00:00,345.05,346.13,344.66,346.04,11510.0,292.1916,293.1061,291.8613,293.0299,11510.0
2022-02-24 11:10:00,345.64,346.03,344.64,345.62,12795.0,292.6912,293.0214,291.8444,292.6742,12795.0
2022-02-24 11:20:00,345.56,345.72,343.56,345.72,19200.0,292.6234,292.7589,290.9298,292.7589,19200.0
2022-02-24 11:30:00,345.9,346.37,345.41,346.12,11464.0,292.9114,293.3094,292.4964,293.0977,11464.0
2022-02-24 11:40:00,345.86,346.17,344.74,345.32,11542.0,292.8775,293.14,291.9291,292.4202,11542.0
2022-02-24 11:50:00,345.08,346.99,345.08,346.85,39934.0,292.217,293.8344,292.217,293.7158,39934.0
2022-02-24 12:00:00,346.87,347.22,346.2,346.2,18915.0,293.7328,294.0291,293.1654,293.1654,18915.0
2022-02-24 12:10:00,346.37,346.37,344.85,345.14,12316.0,293.3094,293.3094,292.0222,292.2678,12316.0
2022-02-24 12:20:00,345.07,345.33,344.03,345.33,9096.0,292.2085,292.4287,291.3278,292.4287,9096.0
2022-02-24 12:30:00,345.38,346.25,344.56,346.0,13692.0,292.471,293.2077,291.7766,292.996,13692.0
2022-02-24 12:40:00,346.16,347.14,346.16,346.82,13970.0,293.1315,293.9614,293.1315,293.6904,13970.0
2022-02-24 12:50:00,346.81,347.43,346.46,346.98,9428.0,293.6819,294.207,293.3856,293.8259,9428.0
2022-02-24 13:00:00,347.37,348.73,347.06,348.33,9377.0,294.1562,295.3078,293.8937,294.9691,9377.0
2022-02-24 13:10:00,348.24,348.24,346.99,347.36,16765.0,294.8929,294.8929,293.8344,294.1477,16765.0
2022-02-24 13:20:00,347.23,348.85,347.2,348.85,13803.0,294.0376,295.4094,294.0122,295.4094,13803.0
2022-02-24 13:30:00,348.98,349.66,348.5,348.8,33753.0,295.5195,296.0954,295.1131,295.3671,33753.0
2022-02-24 13:40:00,348.96,350.16,348.38,349.89,19920.0,295.5026,296.5188,295.0114,296.2901,19920.0
2022-02-24 13:50:00,349.69,349.82,348.77,349.17,14676.0,296.1208,296.2308,295.3417,295.6804,14676.0
2022-02-24 14:00:00,348.8,350.59,348.8,349.75,13727.0,295.3671,296.8829,295.3671,296.1716,13727.0
2022-02-24 14:10:00,349.88,351.87,349.88,351.71,10373.0,296.2817,297.9668,296.2817,297.8313,10373.0
2022-02-24 14:20:00,351.77,352.25,351.27,352.05,13060.0,297.8821,298.2886,297.4587,298.1192,13060.0
2022-02-24 14:30:00,351.98,353.29,351.97,353.18,12224.0,298.06,299.1693,298.0515,299.0761,12224.0
2022-02-24 14:40:00,353.15,353.21,352.3,352.65,9342.0,299.0507,299.1015,298.3309,298.6273,9342.0
2022-02-24 14:50:00,352.62,352.74,351.5,351.69,10111.0,298.6019,298.7035,297.6535,297.8144,10111.0
2022-02-24 15:00:00,351.95,352.38,351.07,351.31,13405.0,298.0345,298.3987,297.2894,297.4926,13405.0
2022-02-24 15:10:00,351.32,351.89,350.47,350.57,14425.0,297.5011,297.9837,296.7813,296.866,14425.0
2022-02-24 15:20:00,350.69,351.1,348.8,348.8,15158.0,296.9676,297.3148,295.3671,295.3671,15158.0
2022-02-24 15:30:00,348.9,351.05,348.9,350.92,41818.0,295.4518,297.2724,295.4518,297.1623,41818.0
2022-02-24 15:40:00,350.89,351.58,350.23,350.57,23878.0,297.1369,297.7212,296.578,296.866,23878.0
2022-02-24 15:50:00,351.28,352.04,350.63,351.66,85391.0,297.4672,298.1108,296.9168,297.789,85391.0
2022-02-25 09:30:00,353.91,357.75,353.12,357.75,11964.0,299.6943,302.946,299.0253,302.946,11964.0
2022-02-25 09:40:00,358.0,359.1,355.57,355.58,6280.0,303.1577,304.0892,301.1,301.1085,6280.0
2022-02-25 09:50:00,354.76,355.08,353.19,353.61,3433.0,300.4141,300.6851,299.0846,299.4403,3433.0
2022-02-25 10:00:00,353.59,355.53,353.33,355.09,11189.0,299.4233,301.0661,299.2031,300.6935,11189.0
2022-02-25 10:10:00,355.07,355.34,354.05,355.27,6455.0,300.6766,300.9052,299.8128,300.846,6455.0
2022-02-25 10:20:00,355.12,357.86,354.77,357.08,11390.0,300.7189,303.0392,300.4226,302.3787,11390.0
2022-02-25 10:30:00,356.74,356.77,355.9,356.42,6652.0,302.0908,302.1162,301.3794,301.8198,6652.0
2022-02-25 10:40:00,356.67,356.85,356.41,356.61,9749.0,302.0315,302.1839,301.8113,301.9807,9749.0
2022-02-25 10:50:00,356.45,356.83,355.33,355.47,4528.0,301.8452,302.167,300.8968,301.0153,4528.0
2022-02-25 11:00:00,355.6,356.82,354.83,356.78,7834.0,301.1254,302.1585,300.4734,302.1246,7834.0
2022-02-25 11:10:00,356.45,357.5,356.45,357.5,16030.0,301.8452,302.7343,301.8452,302.7343,16030.0
2022-02-25 11:20:00,357.37,358.82,357.26,357.97,4090.0,302.6243,303.8521,302.5311,303.1323,4090.0
2022-02-25 11:30:00,357.97,358.47,357.77,358.12,4550.0,303.1323,303.5557,302.963,303.2594,4550.0
2022-02-25 11:40:00,357.92,358.13,357.38,358.13,5215.0,303.09,303.2678,302.6327,303.2678,5215.0
2022-02-25 11:50:00,358.4,358.97,358.2,358.7,4519.0,303.4965,303.9792,303.3271,303.7505,4519.0
2022-02-25 12:00:00,358.54,358.63,357.62,357.62,13002.0,303.615,303.6912,302.836,302.836,13002.0
2022-02-25 12:10:00,357.73,358.77,357.55,358.76,6768.0,302.9291,303.8098,302.7767,303.8013,6768.0
2022-02-25 12:20:00,358.97,359.46,358.67,359.25,1474.0,303.9792,304.3941,303.7251,304.2163,1474.0
2022-02-25 12:30:00,359.26,360.22,359.25,359.77,4819.0,304.2247,305.0377,304.2163,304.6566,4819.0
2022-02-25 12:40:00,359.82,360.22,359.43,359.53,4745.0,304.6989,305.0377,304.3687,304.4534,4745.0
2022-02-25 12:50:00,359.29,359.42,358.8,359.42,3449.0,304.2501,304.3602,303.8352,304.3602,3449.0
2022-02-25 13:00:00,359.35,359.37,358.94,359.23,2163.0,304.3009,304.3179,303.9537,304.1993,2163.0
2022-02-25 13:10:00,359.04,359.46,358.49,359.31,7442.0,304.0384,304.3941,303.5727,304.2671,7442.0
2022-02-25 13:20:00,359.15,359.31,358.37,359.26,8319.0,304.1316,304.2671,303.4711,304.2247,8319.0
2022-02-25 13:30:00,359.33,359.68,358.7,358.98,3256.0,304.284,304.5804,303.7505,303.9876,3256.0
2022-02-25 13:40:00,359.12,359.74,359.12,359.52,5518.0,304.1062,304.6312,304.1062,304.4449,5518.0
2022-02-25 13:50:00,360.04,360.42,359.22,359.22,6571.0,304.8852,305.207,304.1909,304.1909,6571.0
2022-02-25 14:00:00,359.16,359.54,358.68,359.42,4800.0,304.14,304.4618,303.7336,304.3602,4800.0
2022-02-25 14:10:00,359.31,360.24,359.3,360.24,5527.0,304.2671,305.0546,304.2586,305.0546,5527.0
2022-02-25 14:20:00,360.29,361.29,360.2,361.2,4091.0,305.0969,305.9437,305.0207,305.8675,4091.0
2022-02-25 14:30:00,361.56,361.66,360.76,360.94,4130.0,306.1724,306.2571,305.4949,305.6474,4130.0
2022-02-25 14:40:00,361.0,361.03,360.37,360.65,3643.0,305.6982,305.7236,305.1647,305.4018,3643.0
2022-02-25 14:50:00,360.65,360.75,359.84,360.75,7164.0,305.4018,305.4865,304.7159,305.4865,7164.0
2022-02-25 15:00:00,360.54,360.54,359.09,359.57,9563.0,305.3086,305.3086,304.0808,304.4872,9563.0
2022-02-25 15:10:00,359.84,360.7,359.67,360.69,4873.0,304.7159,305.4441,304.5719,305.4357,4873.0
2022-02-25 15:20:00,360.64,361.36,360.6,361.03,14766.0,305.3933,306.003,305.3595,305.7236,14766.0
2022-02-25 15:30:00,361.02,361.11,359.98,360.64,15198.0,305.7151,305.7913,304.8344,305.3933,15198.0
2022-02-25 15:40:00,360.86,361.87,360.82,361.0,14238.0,305.5796,306.4349,305.5457,305.6982,14238.0
2022-02-25 15:50:00,361.33,362.72,361.0,362.54,65539.0,305.9776,307.1547,305.6982,307.0023,65539.0
2022-02-28 09:30:00,358.59,359.94,357.0,359.44,8825.0,303.6574,304.8006,302.3109,304.3772,8825.0
2022-02-28 09:40:00,358.87,359.72,358.04,359.46,5260.0,303.8945,304.6143,303.1916,304.3941,5260.0
2022-02-28 09:50:00,359.6,360.08,357.73,358.51,4800.0,304.5126,304.9191,302.9291,303.5896,4800.0
2022-02-28 10:00:00,358.09,358.57,356.66,357.34,5058.0,303.234,303.6404,302.023,302.5989,5058.0
2022-02-28 10:10:00,357.52,357.52,355.35,355.42,6673.0,302.7513,302.7513,300.9137,300.973,6673.0
2022-02-28 10:20:00,355.41,356.04,354.9,355.48,9712.0,300.9645,301.498,300.5326,301.0238,9712.0
2022-02-28 10:30:00,355.5,356.44,355.43,356.01,6101.0,301.0407,301.8367,300.9814,301.4726,6101.0
2022-02-28 10:40:00,356.12,356.29,355.42,356.24,6464.0,301.5657,301.7097,300.973,301.6674,6464.0
2022-02-28 10:50:00,355.68,355.68,353.85,354.28,4977.0,301.1931,301.1931,299.6435,300.0076,4977.0
2022-02-28 11:00:00,354.38,355.09,354.24,355.09,5446.0,300.0923,300.6935,299.9737,300.6935,5446.0
2022-02-28 11:10:00,355.19,356.84,354.93,356.84,5776.0,300.7782,302.1754,300.558,302.1754,5776.0
2022-02-28 11:20:00,357.08,357.9,357.08,357.87,5444.0,302.3787,303.0731,302.3787,303.0477,5444.0
2022-02-28 11:30:00,357.93,358.48,357.21,357.21,4114.0,303.0985,303.5642,302.4888,302.4888,4114.0
2022-02-28 11:40:00,356.9,357.37,356.37,356.9,7442.0,302.2263,302.6243,301.7774,302.2263,7442.0
2022-02-28 11:50:00,357.34,357.54,356.91,357.43,11020.0,302.5989,302.7682,302.2347,302.6751,11020.0
2022-02-28 12:00:00,357.66,357.66,356.96,356.96,10608.0,302.8698,302.8698,302.2771,302.2771,10608.0
2022-02-28 12:10:00,357.08,357.29,356.36,357.08,11197.0,302.3787,302.5565,301.769,302.3787,11197.0
2022-02-28 12:20:00,356.95,356.95,355.18,355.27,2635.0,302.2686,302.2686,300.7697,300.846,2635.0
2022-02-28 12:30:00,355.0,355.0,354.12,354.59,2546.0,300.6173,300.6173,299.8721,300.2701,2546.0
2022-02-28 12:40:00,354.67,355.52,354.01,354.4,8398.0,300.3379,301.0577,299.779,300.1092,8398.0
2022-02-28 12:50:00,354.63,355.7,354.53,355.57,3123.0,300.304,301.2101,300.2193,301.1,3123.0
2022-02-28 13:00:00,355.71,356.63,355.71,356.45,2890.0,301.2186,301.9976,301.2186,301.8452,2890.0
2022-02-28 13:10:00,356.59,357.13,356.03,356.64,2256.0,301.9637,302.421,301.4895,302.0061,2256.0
2022-02-28 13:20:00,356.37,356.97,356.2,356.35,2610.0,301.7774,302.2855,301.6335,301.7605,2610.0
2022-02-28 13:30:00,356.1,356.12,355.32,355.91,2100.0,301.5488,301.5657,300.8883,301.3879,2100.0
2022-02-28 13:40:00,356.02,356.84,356.02,356.83,2900.0,301.4811,302.1754,301.4811,302.167,2900.0
2022-02-28 13:50:00,356.88,357.52,356.01,356.22,4166.0,302.2093,302.7513,301.4726,301.6504,4166.0
2022-02-28 14:00:00,356.3,356.3,353.95,353.95,4579.0,301.7182,301.7182,299.7282,299.7282,4579.0
2022-02-28 14:10:00,353.83,354.06,352.98,353.59,3909.0,299.6266,299.8213,298.9068,299.4233,3909.0
2022-02-28 14:20:00,353.46,353.58,353.11,353.35,1540.0,299.3132,299.4148,299.0168,299.2201,1540.0
2022-02-28 14:30:00,352.72,353.78,352.56,353.47,3730.0,298.6866,299.5842,298.5511,299.3217,3730.0
2022-02-28 14:40:00,353.44,354.18,353.36,353.66,3292.0,299.2963,299.9229,299.2286,299.4826,3292.0
2022-02-28 14:50:00,353.52,354.35,353.27,353.97,4548.0,299.364,300.0669,299.1523,299.7451,4548.0
2022-02-28 15:00:00,354.12,354.14,352.77,353.57,4995.0,299.8721,299.8891,298.7289,299.4064,4995.0
2022-02-28 15:10:00,353.36,354.0,352.89,353.7,6488.0,299.2286,299.7705,298.8306,299.5165,6488.0
2022-02-28 15:20:00,353.88,354.78,353.87,354.18,8524.0,299.6689,300.431,299.6604,299.9229,8524.0
2022-02-28 15:30:00,354.31,354.37,352.65,352.82,9152.0,300.033,300.0838,298.6273,298.7713,9152.0
2022-02-28 15:40:00,353.19,355.76,353.12,355.75,14457.0,299.0846,301.2609,299.0253,301.2524,14457.0
2022-02-28 15:50:00,355.32,355.75,354.27,354.89,68635.0,300.8883,301.2524,299.9991,300.5242,68635.0
2022-03-01 09:30:00,357.49,359.89,357.16,357.51,11113.0,302.7259,304.7582,302.4464,302.7428,11113.0
2022-03-01 09:40:00,357.36,359.24,357.1,357.67,16407.0,302.6158,304.2078,302.3956,302.8783,16407.0
2022-03-01 09:50:00,357.39,358.06,355.98,356.93,8077.0,302.6412,303.2086,301.4472,302.2517,8077.0
2022-03-01 10:00:00,356.84,359.95,356.84,359.95,3897.0,302.1754,304.809,302.1754,304.809,3897.0
2022-03-01 10:10:00,359.57,360.31,359.38,360.31,3047.0,304.4872,305.1139,304.3263,305.1139,3047.0
2022-03-01 10:20:00,360.71,361.01,359.22,359.78,4311.0,305.4526,305.7066,304.1909,304.6651,4311.0
2022-03-01 10:30:00,359.89,359.89,358.92,358.92,2822.0,304.7582,304.7582,303.9368,303.9368,2822.0
2022-03-01 10:40:00,358.65,359.07,357.34,359.06,6011.0,303.7082,304.0638,302.5989,304.0554,6011.0
2022-03-01 10:50:00,359.22,360.36,359.08,360.15,3872.0,304.1909,305.1562,304.0723,304.9784,3872.0
2022-03-01 11:00:00,360.35,361.4,360.35,361.39,4107.0,305.1477,306.0369,305.1477,306.0284,4107.0
2022-03-01 11:10:00,361.34,361.83,360.79,361.19,4000.0,305.9861,306.401,305.5203,305.8591,4000.0
2022-03-01 11:20:00,361.41,362.32,360.71,360.98,14626.0,306.0454,306.816,305.4526,305.6812,14626.0
2022-03-01 11:30:00,360.91,361.33,360.42,360.42,4570.0,305.622,305.9776,305.207,305.207,4570.0
2022-03-01 11:40:00,360.38,360.39,358.74,358.98,4806.0,305.1732,305.1816,303.7844,303.9876,4806.0
2022-03-01 11:50:00,358.97,359.08,357.36,357.77,4476.0,303.9792,304.0723,302.6158,302.963,4476.0
2022-03-01 12:00:00,357.53,357.62,356.99,357.28,1400.0,302.7597,302.836,302.3025,302.548,1400.0
2022-03-01 12:10:00,357.13,357.9,356.68,357.48,4785.0,302.421,303.0731,302.04,302.7174,4785.0
2022-03-01 12:20:00,357.14,357.66,356.69,357.48,5419.0,302.4295,302.8698,302.0484,302.7174,5419.0
2022-03-01 12:30:00,357.51,358.58,357.13,357.93,6470.0,302.7428,303.6489,302.421,303.0985,6470.0
2022-03-01 12:40:00,358.13,358.13,357.15,357.55,7698.0,303.2678,303.2678,302.438,302.7767,7698.0
2022-03-01 12:50:00,357.31,357.5,356.21,356.72,4011.0,302.5734,302.7343,301.642,302.0738,4011.0
2022-03-01 13:00:00,356.23,357.41,356.23,357.04,2024.0,301.6589,302.6581,301.6589,302.3448,2024.0
2022-03-01 13:10:00,356.97,356.97,355.9,356.27,9136.0,302.2855,302.2855,301.3794,301.6928,9136.0
2022-03-01 13:20:00,356.13,356.13,355.09,355.22,2211.0,301.5742,301.5742,300.6935,300.8036,2211.0
2022-03-01 13:30:00,355.21,355.66,355.05,355.63,2989.0,300.7951,301.1762,300.6597,301.1508,2989.0
2022-03-01 13:40:00,355.52,356.24,355.52,356.24,3470.0,301.0577,301.6674,301.0577,301.6674,3470.0
2022-03-01 13:50:00,356.03,356.28,355.75,355.77,6114.0,301.4895,301.7012,301.2524,301.2694,6114.0
2022-03-01 14:00:00,355.52,356.15,355.42,355.81,4293.0,301.0577,301.5911,300.973,301.3032,4293.0
2022-03-01 14:10:00,355.85,356.8,355.6,356.28,5841.0,301.3371,302.1416,301.1254,301.7012,5841.0
2022-03-01 14:20:00,356.83,358.74,356.46,358.63,5857.0,302.167,303.7844,301.8537,303.6912,5857.0
2022-03-01 14:30:00,358.54,359.33,358.15,359.33,5468.0,303.615,304.284,303.2848,304.284,5468.0
2022-03-01 14:40:00,359.46,360.03,359.03,359.98,4176.0,304.3941,304.8768,304.03,304.8344,4176.0
2022-03-01 14:50:00,359.56,359.56,358.66,358.92,3124.0,304.4788,304.4788,303.7166,303.9368,3124.0
2022-03-01 15:00:00,358.96,360.54,358.96,360.31,5137.0,303.9707,305.3086,303.9707,305.1139,5137.0
2022-03-01 15:10:00,360.16,360.41,359.19,359.19,7456.0,304.9869,305.1986,304.1654,304.1654,7456.0
2022-03-01 15:20:00,359.46,359.67,358.79,359.42,8820.0,304.3941,304.5719,303.8267,304.3602,8820.0
2022-03-01 15:30:00,359.35,359.35,358.67,359.23,10354.0,304.3009,304.3009,303.7251,304.1993,10354.0
2022-03-01 15:40:00,359.03,359.32,357.67,357.67,29037.0,304.03,304.2755,302.8783,302.8783,29037.0
2022-03-01 15:50:00,357.43,359.89,357.38,359.09,81461.0,302.6751,304.7582,302.6327,304.0808,81461.0
2022-03-02 09:30:00,359.93,361.76,359.08,360.3,9962.0,304.7921,306.3417,304.0723,305.1054,9962.0
2022-03-02 09:40:00,361.0,362.48,360.98,362.48,3352.0,305.6982,306.9515,305.6812,306.9515,3352.0
2022-03-02 09:50:00,361.29,361.91,359.21,360.52,2416.0,305.9437,306.4688,304.1824,305.2917,2416.0
2022-03-02 10:00:00,361.35,361.68,360.72,360.72,3502.0,305.9946,306.274,305.4611,305.4611,3502.0
2022-03-02 10:10:00,360.31,363.17,360.31,362.99,5103.0,305.1139,307.5358,305.1139,307.3833,5103.0
2022-03-02 10:20:00,363.25,364.53,362.47,364.53,2524.0,307.6035,308.6874,306.943,308.6874,2524.0
2022-03-02 10:30:00,364.27,364.27,362.91,363.65,3538.0,308.4672,308.4672,307.3156,307.9422,3538.0
2022-03-02 10:40:00,363.96,365.53,363.89,365.42,8458.0,308.2047,309.5342,308.1455,309.4411,8458.0
2022-03-02 10:50:00,365.38,365.68,363.9,365.41,5472.0,309.4072,309.6612,308.1539,309.4326,5472.0
2022-03-02 11:00:00,365.35,365.35,364.2,364.21,4002.0,309.3818,309.3818,308.408,308.4164,4002.0
2022-03-02 11:10:00,364.18,365.17,363.99,364.99,4716.0,308.391,309.2294,308.2301,309.0769,4716.0
2022-03-02 11:20:00,364.67,364.98,363.9,364.32,7042.0,308.806,309.0685,308.1539,308.5096,7042.0
2022-03-02 11:30:00,364.3,365.64,364.3,365.39,11204.0,308.4926,309.6274,308.4926,309.4157,11204.0
2022-03-02 11:40:00,365.47,365.86,363.98,364.04,9451.0,309.4834,309.8137,308.2217,308.2725,9451.0
2022-03-02 11:50:00,364.1,364.24,363.63,364.16,3296.0,308.3233,308.4418,307.9253,308.3741,3296.0
2022-03-02 12:00:00,364.49,365.28,364.26,364.88,7038.0,308.6535,309.3225,308.4588,308.9838,7038.0
2022-03-02 12:10:00,364.82,365.14,363.85,364.73,2236.0,308.933,309.204,308.1116,308.8568,2236.0
2022-03-02 12:20:00,364.69,364.69,363.57,364.39,3094.0,308.8229,308.8229,307.8745,308.5689,3094.0
2022-03-02 12:30:00,364.25,364.6,363.93,364.52,2326.0,308.4503,308.7467,308.1793,308.6789,2326.0
2022-03-02 12:40:00,364.71,364.85,364.33,364.36,5802.0,308.8398,308.9584,308.518,308.5435,5802.0
2022-03-02 12:50:00,364.48,365.32,364.06,364.16,9102.0,308.6451,309.3564,308.2894,308.3741,9102.0
2022-03-02 13:00:00,364.32,365.37,364.19,365.1,5436.0,308.5096,309.3987,308.3995,309.1701,5436.0
2022-03-02 13:10:00,365.12,365.13,364.48,364.69,2900.0,309.187,309.1955,308.6451,308.8229,2900.0
2022-03-02 13:20:00,364.5,364.89,363.73,363.73,2491.0,308.662,308.9923,308.01,308.01,2491.0
2022-03-02 13:30:00,363.72,364.87,363.61,364.62,4123.0,308.0015,308.9753,307.9083,308.7636,4123.0
2022-03-02 13:40:00,364.68,365.24,364.47,364.67,4276.0,308.8144,309.2886,308.6366,308.806,4276.0
2022-03-02 13:50:00,364.77,365.33,364.44,364.44,4603.0,308.8906,309.3649,308.6112,308.6112,4603.0
2022-03-02 14:00:00,364.39,365.78,364.31,365.56,4752.0,308.5689,309.7459,308.5011,309.5596,4752.0
2022-03-02 14:10:00,365.63,365.74,364.78,365.13,3318.0,309.6189,309.7121,308.8991,309.1955,3318.0
2022-03-02 14:20:00,365.19,365.25,364.46,364.91,6825.0,309.2463,309.2971,308.6281,309.0092,6825.0
2022-03-02 14:30:00,364.67,364.81,364.16,364.48,6986.0,308.806,308.9245,308.3741,308.6451,6986.0
2022-03-02 14:40:00,364.59,364.71,364.06,364.28,5710.0,308.7382,308.8398,308.2894,308.4757,5710.0
2022-03-02 14:50:00,364.48,364.73,363.31,364.33,7135.0,308.6451,308.8568,307.6543,308.518,7135.0
2022-03-02 15:00:00,364.2,364.72,363.82,364.04,7713.0,308.408,308.8483,308.0862,308.2725,7713.0
2022-03-02 15:10:00,364.15,364.37,363.86,364.17,6412.0,308.3656,308.5519,308.12,308.3826,6412.0
2022-03-02 15:20:00,364.03,364.87,363.79,364.87,7169.0,308.264,308.9753,308.0608,308.9753,7169.0
2022-03-02 15:30:00,364.92,365.37,364.7,365.13,9949.0,309.0177,309.3987,308.8314,309.1955,9949.0
2022-03-02 15:40:00,365.02,366.01,364.93,365.95,14839.0,309.1023,309.9407,309.0261,309.8899,14839.0
2022-03-02 15:50:00,366.04,366.16,364.77,365.3,60596.0,309.9661,310.0677,308.8906,309.3395,60596.0
2022-03-03 09:30:00,367.0,368.79,366.27,367.0,7916.0,310.779,312.2948,310.1609,310.779,7916.0
2022-03-03 09:40:00,367.98,368.9,366.96,366.97,4445.0,311.6089,312.388,310.7452,310.7536,4445.0
2022-03-03 09:50:00,367.56,367.91,366.0,367.41,14521.0,311.2532,311.5496,309.9322,311.1262,14521.0
2022-03-03 10:00:00,367.39,368.51,367.39,367.82,4571.0,311.1093,312.0577,311.1093,311.4734,4571.0
2022-03-03 10:10:00,368.64,369.89,368.56,368.87,5186.0,312.1678,313.2263,312.1001,312.3626,5186.0
2022-03-03 10:20:00,367.99,368.52,367.85,368.52,1345.0,311.6174,312.0662,311.4988,312.0662,1345.0
2022-03-03 10:30:00,368.66,368.66,367.72,367.72,1900.0,312.1847,312.1847,311.3887,311.3887,1900.0
2022-03-03 10:40:00,367.96,368.27,367.44,367.78,1440.0,311.592,311.8545,311.1516,311.4395,1440.0
2022-03-03 10:50:00,367.51,367.51,366.56,366.75,9212.0,311.2109,311.2109,310.4064,310.5673,9212.0
2022-03-03 11:00:00,367.02,367.34,366.95,367.02,2552.0,310.796,311.0669,310.7367,310.796,2552.0
2022-03-03 11:10:00,366.7,367.86,366.57,367.12,10326.0,310.525,311.5073,310.4149,310.8806,10326.0
2022-03-03 11:20:00,367.22,367.84,367.13,367.67,2600.0,310.9653,311.4904,310.8891,311.3464,2600.0
2022-03-03 11:30:00,367.64,368.46,367.2,367.5,8520.0,311.321,312.0154,310.9484,311.2024,8520.0
2022-03-03 11:40:00,367.46,368.76,367.17,368.5,5239.0,311.1686,312.2694,310.923,312.0492,5239.0
2022-03-03 11:50:00,368.42,369.45,368.42,368.81,2854.0,311.9815,312.8537,311.9815,312.3118,2854.0
2022-03-03 12:00:00,368.94,369.3,368.65,369.09,1566.0,312.4218,312.7267,312.1763,312.5489,1566.0
2022-03-03 12:10:00,368.75,369.28,368.75,369.05,1400.0,312.2609,312.7098,312.2609,312.515,1400.0
2022-03-03 12:20:00,368.82,369.01,368.64,368.64,2100.0,312.3202,312.4811,312.1678,312.1678,2100.0
2022-03-03 12:30:00,368.76,370.02,368.76,369.92,4301.0,312.2694,313.3364,312.2694,313.2517,4301.0
2022-03-03 12:40:00,369.61,370.14,369.4,370.01,1854.0,312.9892,313.438,312.8114,313.3279,1854.0
2022-03-03 12:50:00,369.44,370.04,369.22,369.56,2455.0,312.8452,313.3533,312.6589,312.9469,2455.0
2022-03-03 13:00:00,369.64,370.17,369.3,370.03,4004.0,313.0146,313.4634,312.7267,313.3449,4004.0
2022-03-03 13:10:00,369.99,371.21,369.99,371.21,3550.0,313.311,314.3441,313.311,314.3441,3550.0
2022-03-03 13:20:00,371.17,372.01,371.06,372.0,4400.0,314.3102,315.0215,314.2171,315.0131,4400.0
2022-03-03 13:30:00,371.91,372.53,371.48,372.53,8299.0,314.9369,315.4619,314.5727,315.4619,8299.0
2022-03-03 13:40:00,372.44,372.71,372.09,372.56,10956.0,315.3857,315.6143,315.0893,315.4873,10956.0
2022-03-03 13:50:00,372.74,372.81,372.05,372.52,5946.0,315.6397,315.699,315.0554,315.4534,5946.0
2022-03-03 14:00:00,372.76,372.92,372.37,372.38,3462.0,315.6567,315.7921,315.3264,315.3349,3462.0
2022-03-03 14:10:00,372.62,373.06,372.37,373.02,6070.0,315.5381,315.9107,315.3264,315.8768,6070.0
2022-03-03 14:20:00,372.87,373.75,372.6,373.75,3993.0,315.7498,316.495,315.5212,316.495,3993.0
2022-03-03 14:30:00,373.63,374.1,373.56,373.67,6450.0,316.3934,316.7914,316.3341,316.4272,6450.0
2022-03-03 14:40:00,373.55,373.87,373.0,373.0,8561.0,316.3256,316.5966,315.8599,315.8599,8561.0
2022-03-03 14:50:00,372.74,372.85,372.04,372.71,11039.0,315.6397,315.7329,315.0469,315.6143,11039.0
2022-03-03 15:00:00,372.71,372.88,371.59,371.83,7654.0,315.6143,315.7583,314.6659,314.8691,7654.0
2022-03-03 15:10:00,371.86,372.99,371.86,372.73,6324.0,314.8945,315.8514,314.8945,315.6312,6324.0
2022-03-03 15:20:00,372.87,373.27,372.51,373.11,13467.0,315.7498,316.0885,315.445,315.953,13467.0
2022-03-03 15:30:00,373.05,373.05,371.31,372.14,10387.0,315.9022,315.9022,314.4288,315.1316,10387.0
2022-03-03 15:40:00,372.01,372.09,370.56,371.71,14322.0,315.0215,315.0893,313.7937,314.7675,14322.0
2022-03-03 15:50:00,371.71,373.4,370.83,373.23,58427.0,314.7675,316.1986,314.0223,316.0547,58427.0
2022-03-04 09:30:00,370.75,371.6,369.47,370.86,8409.0,313.9546,314.6744,312.8706,314.0477,8409.0
2022-03-04 09:40:00,370.72,371.92,369.8,371.36,5954.0,313.9292,314.9453,313.1501,314.4711,5954.0
2022-03-04 09:50:00,371.23,372.94,371.23,372.68,5408.0,314.361,315.8091,314.361,315.5889,5408.0
2022-03-04 10:00:00,372.88,373.3,372.13,372.37,5743.0,315.7583,316.1139,315.1232,315.3264,5743.0
2022-03-04 10:10:00,372.45,373.33,371.58,373.32,15247.0,315.3941,316.1393,314.6574,316.1309,15247.0
2022-03-04 10:20:00,373.58,374.08,372.97,373.8,3498.0,316.351,316.7744,315.8345,316.5373,3498.0
2022-03-04 10:30:00,374.0,375.08,373.41,375.08,5840.0,316.7067,317.6213,316.2071,317.6213,5840.0
2022-03-04 10:40:00,374.68,375.11,373.74,374.73,5445.0,317.2825,317.6467,316.4865,317.3249,5445.0
2022-03-04 10:50:00,374.43,374.43,373.33,373.33,3008.0,317.0708,317.0708,316.1393,316.1393,3008.0
2022-03-04 11:00:00,373.94,374.85,373.88,374.31,3213.0,316.6559,317.4265,316.6051,316.9692,3213.0
2022-03-04 11:10:00,374.41,374.41,373.49,374.04,6434.0,317.0539,317.0539,316.2748,316.7406,6434.0
2022-03-04 11:20:00,374.03,374.78,373.79,374.29,4578.0,316.7321,317.3672,316.5289,316.9523,4578.0
2022-03-04 11:30:00,374.32,375.36,374.32,375.36,3783.0,316.9777,317.8584,316.9777,317.8584,3783.0
2022-03-04 11:40:00,375.54,376.15,375.25,375.72,5563.0,318.0108,318.5273,317.7652,318.1632,5563.0
2022-03-04 11:50:00,375.66,376.04,375.61,375.66,1201.0,318.1124,318.4342,318.0701,318.1124,1201.0
2022-03-04 12:00:00,375.66,376.01,374.76,376.01,2661.0,318.1124,318.4088,317.3503,318.4088,2661.0
2022-03-04 12:10:00,376.13,376.44,375.74,376.14,7014.0,318.5104,318.7729,318.1801,318.5189,7014.0
2022-03-04 12:20:00,376.33,378.32,375.78,378.13,17007.0,318.6798,320.3649,318.214,320.204,17007.0
2022-03-04 12:30:00,378.08,378.34,377.38,377.38,3893.0,320.1617,320.3818,319.5689,319.5689,3893.0
2022-03-04 12:40:00,377.18,378.05,377.12,378.05,2757.0,319.3995,320.1363,319.3487,320.1363,2757.0
2022-03-04 12:50:00,378.24,378.97,378.03,378.82,6423.0,320.2972,320.9153,320.1193,320.7883,6423.0
2022-03-04 13:00:00,378.63,379.85,378.63,379.31,5850.0,320.6274,321.6605,320.6274,321.2033,5850.0
2022-03-04 13:10:00,379.34,379.42,378.89,378.97,3733.0,321.2287,321.2964,320.8476,320.9153,3733.0
2022-03-04 13:20:00,379.13,379.22,378.54,379.07,7210.0,321.0508,321.127,320.5512,321.0,7210.0
2022-03-04 13:30:00,379.08,379.15,378.64,378.91,4301.0,321.0085,321.0678,320.6359,320.8645,4301.0
2022-03-04 13:40:00,378.9,378.9,377.93,378.53,10752.0,320.8561,320.8561,320.0347,320.5427,10752.0
2022-03-04 13:50:00,378.47,378.98,378.07,378.07,6407.0,320.4919,320.9238,320.1532,320.1532,6407.0
2022-03-04 14:00:00,378.14,378.45,377.64,378.2,10086.0,320.2125,320.475,319.7891,320.2633,10086.0
2022-03-04 14:10:00,378.19,378.4,377.9,378.34,4500.0,320.2548,320.4327,320.0093,320.3818,4500.0
2022-03-04 14:20:00,378.42,379.16,378.37,378.39,5594.0,320.4496,321.0762,320.4073,320.4242,5594.0
2022-03-04 14:30:00,378.73,379.17,378.57,378.79,5147.0,320.7121,321.0847,320.5766,320.7629,5147.0
2022-03-04 14:40:00,378.76,378.76,377.5,377.91,3776.0,320.7375,320.7375,319.6705,320.0177,3776.0
2022-03-04 14:50:00,377.72,377.83,376.96,377.06,8506.0,319.8568,319.95,319.2133,319.2979,8506.0
2022-03-04 15:00:00,377.0,377.4,375.78,375.78,6895.0,319.2471,319.5858,318.214,318.214,6895.0
2022-03-04 15:10:00,375.61,375.76,373.81,373.81,9960.0,318.0701,318.1971,316.5458,316.5458,9960.0
2022-03-04 15:20:00,373.87,375.83,373.77,375.83,9377.0,316.5966,318.2564,316.5119,318.2564,9377.0
2022-03-04 15:30:00,375.84,376.6,375.84,376.08,10596.0,318.2648,318.9084,318.2648,318.4681,10596.0
2022-03-04 15:40:00,375.8,376.84,375.8,376.04,14035.0,318.231,319.1116,318.231,318.4342,14035.0
2022-03-04 15:50:00,376.35,378.04,376.35,377.36,33140.0,318.6967,320.1278,318.6967,319.552,33140.0
2022-03-07 09:30:00,376.19,376.91,373.91,375.13,11584.0,318.5612,319.1709,316.6305,317.6636,11584.0
2022-03-07 09:40:00,375.66,378.69,375.66,377.39,4145.0,318.1124,320.6782,318.1124,319.5774,4145.0
2022-03-07 09:50:00,378.75,380.42,378.72,379.73,10147.0,320.729,322.1432,320.7036,321.5589,10147.0
2022-03-07 10:00:00,379.03,379.96,378.19,379.09,9962.0,320.9661,321.7537,320.2548,321.017,9962.0
2022-03-07 10:10:00,378.9,380.19,378.57,379.77,5900.0,320.8561,321.9484,320.5766,321.5928,5900.0
2022-03-07 10:20:00,378.59,379.73,377.31,377.31,6691.0,320.5936,321.5589,319.5096,319.5096,6691.0
2022-03-07 10:30:00,377.31,379.42,377.31,379.26,6520.0,319.5096,321.2964,319.5096,321.1609,6520.0
2022-03-07 10:40:00,379.22,379.58,378.04,379.58,3049.0,321.127,321.4319,320.1278,321.4319,3049.0
2022-03-07 10:50:00,379.39,379.39,377.99,378.0,18869.0,321.271,321.271,320.0855,320.0939,18869.0
2022-03-07 11:00:00,377.58,378.26,377.0,378.26,2860.0,319.7383,320.3141,319.2471,320.3141,2860.0
2022-03-07 11:10:00,378.43,378.53,377.45,377.5,12540.0,320.4581,320.5427,319.6282,319.6705,12540.0
2022-03-07 11:20:00,377.74,377.88,376.19,376.22,3947.0,319.8738,319.9923,318.5612,318.5866,3947.0
2022-03-07 11:30:00,376.84,376.85,375.76,375.76,2858.0,319.1116,319.1201,318.1971,318.1971,2858.0
2022-03-07 11:40:00,375.72,376.38,375.34,376.38,1438.0,318.1632,318.7221,317.8414,318.7221,1438.0
2022-03-07 11:50:00,376.23,376.97,376.04,376.74,5548.0,318.5951,319.2217,318.4342,319.027,5548.0
2022-03-07 12:00:00,376.68,376.69,375.25,375.25,1411.0,318.9761,318.9846,317.7652,317.7652,1411.0
2022-03-07 12:10:00,375.49,377.21,375.25,376.94,4215.0,317.9684,319.425,317.7652,319.1963,4215.0
2022-03-07 12:20:00,376.94,377.22,376.58,377.22,3139.0,319.1963,319.4334,318.8915,319.4334,3139.0
2022-03-07 12:30:00,377.15,377.15,376.4,376.94,2732.0,319.3741,319.3741,318.739,319.1963,2732.0
2022-03-07 12:40:00,376.5,376.96,376.21,376.91,3984.0,318.8237,319.2133,318.5781,319.1709,3984.0
2022-03-07 12:50:00,376.84,377.26,376.21,376.75,5007.0,319.1116,319.4673,318.5781,319.0354,5007.0
2022-03-07 13:00:00,376.42,377.49,376.42,376.81,2335.0,318.756,319.6621,318.756,319.0862,2335.0
2022-03-07 13:10:00,376.5,377.06,376.28,376.97,5169.0,318.8237,319.2979,318.6374,319.2217,5169.0
2022-03-07 13:20:00,376.84,378.06,376.72,378.06,3363.0,319.1116,320.1447,319.01,320.1447,3363.0
2022-03-07 13:30:00,378.36,380.21,378.36,379.73,6918.0,320.3988,321.9654,320.3988,321.5589,6918.0
2022-03-07 13:40:00,379.56,379.69,377.87,378.03,11382.0,321.415,321.525,319.9838,320.1193,11382.0
2022-03-07 13:50:00,378.24,378.24,377.09,377.57,10285.0,320.2972,320.2972,319.3233,319.7298,10285.0
2022-03-07 14:00:00,377.95,378.2,377.51,378.2,4502.0,320.0516,320.2633,319.679,320.2633,4502.0
2022-03-07 14:10:00,377.88,378.2,377.69,377.74,8085.0,319.9923,320.2633,319.8314,319.8738,8085.0
2022-03-07 14:20:00,377.98,378.09,377.37,377.44,4456.0,320.077,320.1701,319.5604,319.6197,4456.0
2022-03-07 14:30:00,377.5,377.75,377.4,377.75,2723.0,319.6705,319.8822,319.5858,319.8822,2723.0
2022-03-07 14:40:00,377.9,378.0,377.22,377.54,6725.0,320.0093,320.0939,319.4334,319.7044,6725.0
2022-03-07 14:50:00,377.65,377.65,376.93,377.19,27886.0,319.7976,319.7976,319.1878,319.408,27886.0
2022-03-07 15:00:00,377.34,377.34,376.57,377.0,6528.0,319.535,319.535,318.883,319.2471,6528.0
2022-03-07 15:10:00,376.88,377.25,376.54,377.03,7843.0,319.1455,319.4588,318.8576,319.2725,7843.0
2022-03-07 15:20:00,376.95,377.68,376.67,377.16,7609.0,319.2048,319.823,318.9677,319.3826,7609.0
2022-03-07 15:30:00,377.15,377.28,376.69,377.0,9202.0,319.3741,319.4842,318.9846,319.2471,9202.0
2022-03-07 15:40:00,376.96,378.14,376.85,376.85,14407.0,319.2133,320.2125,319.1201,319.1201,14407.0
2022-03-07 15:50:00,376.75,377.61,375.96,376.27,39649.0,319.0354,319.7637,318.3664,318.629,39649.0
2022-03-08 09:30:00,374.06,375.36,372.56,373.13,12259.0,316.7575,317.8584,315.4873,315.97,12259.0
2022-03-08 09:40:00,373.03,375.01,373.02,374.88,3688.0,315.8853,317.562,315.8768,317.4519,3688.0
2022-03-08 09:50:00,374.89,375.52,372.92,374.13,5355.0,317.4604,317.9938,315.7921,316.8168,5355.0
2022-03-08 10:00:00,373.82,374.25,372.9,373.18,2856.0,316.5543,316.9184,315.7752,316.0123,2856.0
2022-03-08 10:10:00,373.44,374.6,373.37,374.6,2710.0,316.2325,317.2148,316.1732,317.2148,2710.0
2022-03-08 10:20:00,373.71,373.99,373.21,373.24,4123.0,316.4611,316.6982,316.0377,316.0631,4123.0
2022-03-08 10:30:00,373.21,374.12,373.08,373.49,3596.0,316.0377,316.8083,315.9276,316.2748,3596.0
2022-03-08 10:40:00,373.44,374.28,373.44,373.82,2200.0,316.2325,316.9438,316.2325,316.5543,2200.0
2022-03-08 10:50:00,373.25,373.87,372.92,373.1,3771.0,316.0716,316.5966,315.7921,315.9446,3771.0
2022-03-08 11:00:00,372.86,373.57,372.38,372.96,6427.0,315.7413,316.3426,315.3349,315.826,6427.0
2022-03-08 11:10:00,372.22,372.55,371.04,371.22,8150.0,315.1994,315.4788,314.2001,314.3526,8150.0
2022-03-08 11:20:00,370.88,370.88,369.21,370.57,14402.0,314.0647,314.0647,312.6505,313.8021,14402.0
2022-03-08 11:30:00,370.0,370.14,369.1,369.81,4349.0,313.3195,313.438,312.5573,313.1586,4349.0
2022-03-08 11:40:00,369.48,370.09,369.48,369.89,3957.0,312.8791,313.3957,312.8791,313.2263,3957.0
2022-03-08 11:50:00,369.69,370.39,369.51,369.96,6373.0,313.0569,313.6497,312.9045,313.2856,6373.0
2022-03-08 12:00:00,370.57,372.08,370.57,370.6,9677.0,313.8021,315.0808,313.8021,313.8275,9677.0
2022-03-08 12:10:00,370.69,373.24,370.69,372.68,2385.0,313.9038,316.0631,313.9038,315.5889,2385.0
2022-03-08 12:20:00,372.81,373.58,371.77,373.58,3600.0,315.699,316.351,314.8183,316.351,3600.0
2022-03-08 12:30:00,373.33,374.16,373.22,373.51,6527.0,316.1393,316.8422,316.0462,316.2918,6527.0
2022-03-08 12:40:00,373.62,373.77,372.69,372.69,3464.0,316.3849,316.5119,315.5974,315.5974,3464.0
2022-03-08 12:50:00,372.74,373.56,372.73,373.0,1749.0,315.6397,316.3341,315.6312,315.8599,1749.0
2022-03-08 13:00:00,372.71,372.71,371.83,372.26,3261.0,315.6143,315.6143,314.8691,315.2332,3261.0
2022-03-08 13:10:00,372.26,372.66,371.49,371.75,3984.0,315.2332,315.572,314.5812,314.8014,3984.0
2022-03-08 13:20:00,371.95,372.64,370.76,371.25,5103.0,314.9707,315.555,313.963,314.378,5103.0
2022-03-08 13:30:00,371.11,371.39,370.97,371.3,3658.0,314.2594,314.4965,314.1409,314.4203,3658.0
2022-03-08 13:40:00,371.3,371.42,370.38,370.38,2050.0,314.4203,314.5219,313.6412,313.6412,2050.0
2022-03-08 13:50:00,370.67,370.67,369.48,369.62,2204.0,313.8868,313.8868,312.8791,312.9977,2204.0
2022-03-08 14:00:00,369.33,369.33,367.98,369.17,4963.0,312.7521,312.7521,311.6089,312.6166,4963.0
2022-03-08 14:10:00,368.68,369.93,368.64,369.7,9421.0,312.2017,313.2602,312.1678,313.0654,9421.0
2022-03-08 14:20:00,369.74,370.25,369.05,370.25,2625.0,313.0993,313.5312,312.515,313.5312,2625.0
2022-03-08 14:30:00,370.34,370.76,370.0,370.6,1100.0,313.6074,313.963,313.3195,313.8275,1100.0
2022-03-08 14:40:00,370.51,372.11,370.51,372.07,1332.0,313.7513,315.1062,313.7513,315.0724,1332.0
2022-03-08 14:50:00,372.0,372.0,370.71,370.72,1727.0,315.0131,315.0131,313.9207,313.9292,1727.0
2022-03-08 15:00:00,371.11,371.79,370.73,371.45,2129.0,314.2594,314.8352,313.9376,314.5473,2129.0
2022-03-08 15:10:00,371.75,371.75,371.03,371.1,2363.0,314.8014,314.8014,314.1917,314.2509,2363.0
2022-03-08 15:20:00,370.6,370.64,368.68,368.91,2101.0,313.8275,313.8614,312.2017,312.3964,2101.0
2022-03-08 15:30:00,368.23,368.38,366.6,367.86,4154.0,311.8206,311.9476,310.4403,311.5073,4154.0
2022-03-08 15:40:00,367.89,368.03,366.28,366.53,8687.0,311.5327,311.6512,310.1693,310.381,8687.0
2022-03-08 15:50:00,366.22,368.29,366.22,367.19,44068.0,310.1185,311.8714,310.1185,310.9399,44068.0
2022-03-09 09:30:00,370.0,370.6,369.06,369.5,6948.0,313.3195,313.8275,312.5235,312.8961,6948.0
2022-03-09 09:40:00,369.72,370.41,367.96,369.74,8351.0,313.0824,313.6667,311.592,313.0993,8351.0
2022-03-09 09:50:00,369.05,370.22,368.29,368.67,6679.0,312.515,313.5058,311.8714,312.1932,6679.0
2022-03-09 10:00:00,368.82,369.47,368.77,368.99,4442.0,312.3202,312.8706,312.2779,312.4642,4442.0
2022-03-09 10:10:00,369.05,369.18,367.97,367.97,7610.0,312.515,312.6251,311.6004,311.6004,7610.0
2022-03-09 10:20:00,367.84,367.87,367.0,367.08,2505.0,311.4904,311.5158,310.779,310.8468,2505.0
2022-03-09 10:30:00,366.95,367.06,366.45,366.88,4144.0,310.7367,310.8298,310.3133,310.6774,4144.0
2022-03-09 10:40:00,366.85,366.85,366.04,366.42,5220.0,310.652,310.652,309.9661,310.2879,5220.0
2022-03-09 10:50:00,366.43,366.65,365.55,366.65,2636.0,310.2963,310.4826,309.5512,310.4826,2636.0
2022-03-09 11:00:00,366.71,368.0,366.4,367.72,3215.0,310.5335,311.6258,310.2709,311.3887,3215.0
2022-03-09 11:10:00,367.8,368.75,367.8,368.75,1150.0,311.4565,312.2609,311.4565,312.2609,1150.0
2022-03-09 11:20:00,369.33,369.7,368.95,368.96,5706.0,312.7521,313.0654,312.4303,312.4388,5706.0
2022-03-09 11:30:00,369.26,370.29,368.67,368.68,3753.0,312.6928,313.565,312.1932,312.2017,3753.0
2022-03-09 11:40:00,369.15,369.26,368.71,369.25,1959.0,312.5997,312.6928,312.2271,312.6844,1959.0
2022-03-09 11:50:00,368.95,369.06,368.75,369.0,4365.0,312.4303,312.5235,312.2609,312.4726,4365.0
2022-03-09 12:00:00,369.03,369.3,368.94,369.27,4888.0,312.4981,312.7267,312.4218,312.7013,4888.0
2022-03-09 12:10:00,368.96,369.84,368.85,369.84,3749.0,312.4388,313.184,312.3456,313.184,3749.0
2022-03-09 12:20:00,369.69,370.8,369.69,370.8,3765.0,313.0569,313.9969,313.0569,313.9969,3765.0
2022-03-09 12:30:00,370.82,371.01,370.36,370.78,3336.0,314.0138,314.1747,313.6243,313.98,3336.0
2022-03-09 12:40:00,370.51,370.55,369.84,370.23,2903.0,313.7513,313.7852,313.184,313.5142,2903.0
2022-03-09 12:50:00,370.27,370.43,369.77,369.85,4106.0,313.5481,313.6836,313.1247,313.1924,4106.0
2022-03-09 13:00:00,369.65,369.68,369.01,369.25,1406.0,313.0231,313.0485,312.4811,312.6844,1406.0
2022-03-09 13:10:00,369.23,369.23,368.41,369.23,4451.0,312.6674,312.6674,311.973,312.6674,4451.0
2022-03-09 13:20:00,369.07,369.48,369.07,369.26,2437.0,312.5319,312.8791,312.5319,312.6928,2437.0
2022-03-09 13:30:00,369.26,369.48,369.11,369.11,8648.0,312.6928,312.8791,312.5658,312.5658,8648.0
2022-03-09 13:40:00,369.35,369.49,368.7,368.89,2735.0,312.769,312.8876,312.2186,312.3795,2735.0
2022-03-09 13:50:00,368.85,369.0,368.49,368.88,2339.0,312.3456,312.4726,312.0408,312.371,2339.0
2022-03-09 14:00:00,369.15,369.83,369.15,369.59,3696.0,312.5997,313.1755,312.5997,312.9723,3696.0
2022-03-09 14:10:00,369.67,370.18,369.46,369.98,9311.0,313.04,313.4719,312.8622,313.3025,9311.0
2022-03-09 14:20:00,369.96,370.28,369.46,369.66,4065.0,313.2856,313.5566,312.8622,313.0315,4065.0
2022-03-09 14:30:00,370.0,370.99,369.99,370.99,2710.0,313.3195,314.1578,313.311,314.1578,2710.0
2022-03-09 14:40:00,370.85,370.91,369.95,370.35,2811.0,314.0392,314.0901,313.2771,313.6158,2811.0
2022-03-09 14:50:00,370.17,370.5,369.83,370.01,3106.0,313.4634,313.7429,313.1755,313.3279,3106.0
2022-03-09 15:00:00,370.28,371.37,370.23,371.36,3433.0,313.5566,314.4796,313.5142,314.4711,3433.0
2022-03-09 15:10:00,371.47,371.84,371.43,371.84,4415.0,314.5643,314.8776,314.5304,314.8776,4415.0
2022-03-09 15:20:00,371.68,372.8,371.68,372.7,6479.0,314.7421,315.6905,314.7421,315.6058,6479.0
2022-03-09 15:30:00,372.89,373.01,371.97,371.97,7946.0,315.7667,315.8684,314.9877,314.9877,7946.0
2022-03-09 15:40:00,372.02,372.54,371.37,371.59,14778.0,315.03,315.4704,314.4796,314.6659,14778.0
2022-03-09 15:50:00,371.72,371.82,369.44,369.8,69881.0,314.776,314.8607,312.8452,313.1501,69881.0
2022-03-10 09:30:00,367.51,370.21,367.02,368.49,7818.0,311.2109,313.4973,310.796,312.0408,7818.0
2022-03-10 09:40:00,368.9,370.12,368.07,368.08,5299.0,312.388,313.4211,311.6851,311.6936,5299.0
2022-03-10 09:50:00,368.24,369.44,368.01,369.06,2434.0,311.8291,312.8452,311.6343,312.5235,2434.0
2022-03-10 10:00:00,368.5,370.43,368.35,369.87,3025.0,312.0492,313.6836,311.9222,313.2094,3025.0
2022-03-10 10:10:00,369.52,370.99,369.18,370.0,8988.0,312.913,314.1578,312.6251,313.3195,8988.0
2022-03-10 10:20:00,369.92,370.49,369.3,369.3,8416.0,313.2517,313.7344,312.7267,312.7267,8416.0
2022-03-10 10:30:00,369.05,369.21,367.7,367.7,6859.0,312.515,312.6505,311.3718,311.3718,6859.0
2022-03-10 10:40:00,367.85,368.75,367.8,368.5,4609.0,311.4988,312.2609,311.4565,312.0492,4609.0
2022-03-10 10:50:00,368.26,368.26,366.2,366.25,3142.0,311.846,311.846,310.1016,310.1439,3142.0
2022-03-10 11:00:00,366.28,367.22,366.27,366.8,4400.0,310.1693,310.9653,310.1609,310.6097,4400.0
2022-03-10 11:10:00,366.41,367.1,366.41,367.0,2324.0,310.2794,310.8637,310.2794,310.779,2324.0
2022-03-10 11:20:00,367.17,367.68,366.64,367.41,2904.0,310.923,311.3549,310.4742,311.1262,2904.0
2022-03-10 11:30:00,367.68,367.81,366.76,366.94,3313.0,311.3549,311.4649,310.5758,310.7282,3313.0
2022-03-10 11:40:00,366.79,369.75,366.74,369.56,12007.0,310.6012,313.1078,310.5589,312.9469,12007.0
2022-03-10 11:50:00,369.68,370.58,369.17,369.84,9642.0,313.0485,313.8106,312.6166,313.184,9642.0
2022-03-10 12:00:00,370.58,370.58,369.53,370.2,4508.0,313.8106,313.8106,312.9215,313.4888,4508.0
2022-03-10 12:10:00,370.25,370.31,369.29,369.46,8384.0,313.5312,313.582,312.7182,312.8622,8384.0
2022-03-10 12:20:00,369.53,370.27,369.53,369.89,4109.0,312.9215,313.5481,312.9215,313.2263,4109.0
2022-03-10 12:30:00,369.81,369.89,369.22,369.31,13448.0,313.1586,313.2263,312.6589,312.7352,13448.0
2022-03-10 12:40:00,369.24,370.06,369.09,370.01,4184.0,312.6759,313.3703,312.5489,313.3279,4184.0
2022-03-10 12:50:00,369.7,369.7,369.29,369.3,2204.0,313.0654,313.0654,312.7182,312.7267,2204.0
2022-03-10 13:00:00,369.38,369.43,368.59,368.94,3450.0,312.7944,312.8368,312.1255,312.4218,3450.0
2022-03-10 13:10:00,368.96,369.55,368.96,369.22,11703.0,312.4388,312.9384,312.4388,312.6589,11703.0
2022-03-10 13:20:00,369.23,369.25,368.43,368.6,4475.0,312.6674,312.6844,311.99,312.1339,4475.0
2022-03-10 13:30:00,368.77,368.77,368.48,368.72,1360.0,312.2779,312.2779,312.0323,312.2355,1360.0
2022-03-10 13:40:00,368.73,369.61,368.55,369.5,3300.0,312.244,312.9892,312.0916,312.8961,3300.0
2022-03-10 13:50:00,369.28,369.59,368.88,368.88,5312.0,312.7098,312.9723,312.371,312.371,5312.0
2022-03-10 14:00:00,368.69,369.85,368.69,368.84,4524.0,312.2101,313.1924,312.2101,312.3372,4524.0
2022-03-10 14:10:00,368.91,369.62,368.75,369.13,7973.0,312.3964,312.9977,312.2609,312.5827,7973.0
2022-03-10 14:20:00,369.05,369.05,368.44,368.86,7303.0,312.515,312.515,311.9984,312.3541,7303.0
2022-03-10 14:30:00,369.13,369.64,368.98,369.49,3773.0,312.5827,313.0146,312.4557,312.8876,3773.0
2022-03-10 14:40:00,369.47,369.9,369.17,369.48,5601.0,312.8706,313.2348,312.6166,312.8791,5601.0
2022-03-10 14:50:00,369.49,369.75,368.98,369.71,10562.0,312.8876,313.1078,312.4557,313.0739,10562.0
2022-03-10 15:00:00,369.63,369.91,369.15,369.16,6695.0,313.0061,313.2432,312.5997,312.6081,6695.0
2022-03-10 15:10:00,369.12,369.4,368.94,369.13,3262.0,312.5743,312.8114,312.4218,312.5827,3262.0
2022-03-10 15:20:00,369.06,369.2,368.18,368.67,5712.0,312.5235,312.642,311.7783,312.1932,5712.0
2022-03-10 15:30:00,368.76,368.83,368.08,368.46,6044.0,312.2694,312.3287,311.6936,312.0154,6044.0
2022-03-10 15:40:00,368.57,369.39,368.51,369.25,12470.0,312.1085,312.8029,312.0577,312.6844,12470.0
2022-03-10 15:50:00,369.48,371.1,369.46,369.62,61304.0,312.8791,314.2509,312.8622,312.9977,61304.0
2022-03-11 09:30:00,370.02,373.04,370.02,372.46,4108.0,313.3364,315.8938,313.3364,315.4026,4108.0
2022-03-11 09:40:00,371.62,372.45,371.49,372.16,6739.0,314.6913,315.3941,314.5812,315.1486,6739.0
2022-03-11 09:50:00,371.75,372.46,371.27,371.89,2100.0,314.8014,315.4026,314.3949,314.9199,2100.0
2022-03-11 10:00:00,371.71,372.04,369.48,369.55,1569.0,314.7675,315.0469,312.8791,312.9384,1569.0
2022-03-11 10:10:00,369.77,369.77,368.35,368.58,3641.0,313.1247,313.1247,311.9222,312.117,3641.0
2022-03-11 10:20:00,369.0,369.01,367.88,367.88,3838.0,312.4726,312.4811,311.5242,311.5242,3838.0
2022-03-11 10:30:00,367.93,368.29,366.62,368.19,5390.0,311.5666,311.8714,310.4572,311.7867,5390.0
2022-03-11 10:40:00,368.33,369.36,368.2,368.82,4255.0,311.9053,312.7775,311.7952,312.3202,4255.0
2022-03-11 10:50:00,369.39,370.02,369.06,369.06,4772.0,312.8029,313.3364,312.5235,312.5235,4772.0
2022-03-11 11:00:00,369.65,369.78,368.76,369.67,1866.0,313.0231,313.1332,312.2694,313.04,1866.0
2022-03-11 11:10:00,369.45,369.51,369.06,369.07,3591.0,312.8537,312.9045,312.5235,312.5319,3591.0
2022-03-11 11:20:00,369.54,370.02,369.41,369.49,2905.0,312.9299,313.3364,312.8198,312.8876,2905.0
2022-03-11 11:30:00,369.27,369.38,368.16,368.86,3214.0,312.7013,312.7944,311.7613,312.3541,3214.0
2022-03-11 11:40:00,368.95,368.95,367.57,367.73,3515.0,312.4303,312.4303,311.2617,311.3972,3515.0
2022-03-11 11:50:00,367.58,368.35,367.4,367.92,3557.0,311.2702,311.9222,311.1178,311.5581,3557.0
2022-03-11 12:00:00,367.82,368.56,367.74,367.76,2599.0,311.4734,312.1001,311.4057,311.4226,2599.0
2022-03-11 12:10:00,367.93,367.95,366.7,366.94,4100.0,311.5666,311.5835,310.525,310.7282,4100.0
2022-03-11 12:20:00,367.14,367.83,366.93,367.14,6069.0,310.8976,311.4819,310.7198,310.8976,6069.0
2022-03-11 12:30:00,367.49,367.78,366.45,366.72,2833.0,311.194,311.4395,310.3133,310.5419,2833.0
2022-03-11 12:40:00,366.75,366.85,366.12,366.84,3762.0,310.5673,310.652,310.0338,310.6435,3762.0
2022-03-11 12:50:00,366.75,367.39,366.34,366.34,2949.0,310.5673,311.1093,310.2201,310.2201,2949.0
2022-03-11 13:00:00,366.13,366.83,366.13,366.6,1973.0,310.0423,310.6351,310.0423,310.4403,1973.0
2022-03-11 13:10:00,366.9,367.1,366.36,367.1,2360.0,310.6943,310.8637,310.2371,310.8637,2360.0
2022-03-11 13:20:00,367.16,367.37,366.97,367.37,2390.0,310.9145,311.0924,310.7536,311.0924,2390.0
2022-03-11 13:30:00,367.12,367.47,367.11,367.35,4429.0,310.8806,311.177,310.8722,311.0754,4429.0
2022-03-11 13:40:00,367.52,367.79,367.0,367.65,2256.0,311.2194,311.448,310.779,311.3295,2256.0
2022-03-11 13:50:00,367.65,367.65,366.87,366.88,2949.0,311.3295,311.3295,310.6689,310.6774,2949.0
2022-03-11 14:00:00,366.75,367.47,366.75,367.27,2112.0,310.5673,311.177,310.5673,311.0077,2112.0
2022-03-11 14:10:00,366.99,367.35,366.9,367.22,3200.0,310.7706,311.0754,310.6943,310.9653,3200.0
2022-03-11 14:20:00,366.99,367.53,366.93,367.53,3673.0,310.7706,311.2278,310.7198,311.2278,3673.0
2022-03-11 14:30:00,367.54,367.62,367.09,367.23,1300.0,311.2363,311.3041,310.8552,310.9738,1300.0
2022-03-11 14:40:00,366.88,367.14,366.73,366.99,3176.0,310.6774,310.8976,310.5504,310.7706,3176.0
2022-03-11 14:50:00,366.84,366.84,365.99,366.3,3157.0,310.6435,310.6435,309.9238,310.1863,3157.0
2022-03-11 15:00:00,366.2,366.43,365.87,365.99,2016.0,310.1016,310.2963,309.8221,309.9238,2016.0
2022-03-11 15:10:00,365.98,366.22,365.85,366.19,1940.0,309.9153,310.1185,309.8052,310.0931,1940.0
2022-03-11 15:20:00,366.0,366.5,366.0,366.5,3021.0,309.9322,310.3556,309.9322,310.3556,3021.0
2022-03-11 15:30:00,366.38,366.7,365.81,366.41,4605.0,310.254,310.525,309.7713,310.2794,4605.0
2022-03-11 15:40:00,366.29,366.7,366.1,366.41,11239.0,310.1778,310.525,310.0169,310.2794,11239.0
2022-03-11 15:50:00,366.7,367.19,365.75,365.81,43872.0,310.525,310.9399,309.7205,309.7713,43872.0
2022-03-14 09:30:00,368.37,369.24,364.87,365.71,11030.0,311.9392,312.6759,308.9753,309.6866,11030.0
2022-03-14 09:40:00,365.41,367.14,365.41,366.97,1900.0,309.4326,310.8976,309.4326,310.7536,1900.0
2022-03-14 09:50:00,366.91,367.52,366.47,366.89,3675.0,310.7028,311.2194,310.3302,310.6859,3675.0
2022-03-14 10:00:00,366.28,366.57,365.74,366.48,2843.0,310.1693,310.4149,309.7121,310.3387,2843.0
2022-03-14 10:10:00,367.02,367.05,363.82,363.82,8161.0,310.796,310.8214,308.0862,308.0862,8161.0
2022-03-14 10:20:00,364.36,365.3,363.14,364.95,12570.0,308.5435,309.3395,307.5103,309.0431,12570.0
2022-03-14 10:30:00,365.57,366.62,365.57,366.62,2874.0,309.5681,310.4572,309.5681,310.4572,2874.0
2022-03-14 10:40:00,366.72,368.03,366.66,368.03,2914.0,310.5419,311.6512,310.4911,311.6512,2914.0
2022-03-14 10:50:00,367.81,368.44,367.68,368.44,2416.0,311.4649,311.9984,311.3549,311.9984,2416.0
2022-03-14 11:00:00,368.66,368.66,367.17,367.5,3363.0,312.1847,312.1847,310.923,311.2024,3363.0
2022-03-14 11:10:00,368.0,368.28,367.85,368.27,954.0,311.6258,311.8629,311.4988,311.8545,954.0
2022-03-14 11:20:00,367.8,367.8,367.36,367.36,710.0,311.4565,311.4565,311.0839,311.0839,710.0
2022-03-14 11:30:00,367.73,368.69,367.64,368.29,2952.0,311.3972,312.2101,311.321,311.8714,2952.0
2022-03-14 11:40:00,368.28,368.87,367.3,367.33,22833.0,311.8629,312.3626,311.0331,311.0585,22833.0
2022-03-14 11:50:00,367.41,367.91,367.22,367.42,6569.0,311.1262,311.5496,310.9653,311.1347,6569.0
2022-03-14 12:00:00,367.59,367.59,366.62,366.62,2001.0,311.2786,311.2786,310.4572,310.4572,2001.0
2022-03-14 12:10:00,366.19,366.19,363.86,363.86,2434.0,310.0931,310.0931,308.12,308.12,2434.0
2022-03-14 12:20:00,363.96,363.96,362.76,363.35,23295.0,308.2047,308.2047,307.1886,307.6882,23295.0
2022-03-14 12:30:00,363.77,363.95,363.29,363.52,1321.0,308.0438,308.1963,307.6374,307.8321,1321.0
2022-03-14 12:40:00,363.52,363.82,362.79,362.79,1705.0,307.8321,308.0862,307.214,307.214,1705.0
2022-03-14 12:50:00,362.68,362.77,360.8,360.8,6213.0,307.1208,307.197,305.5288,305.5288,6213.0
2022-03-14 13:00:00,361.11,361.39,360.74,361.39,4285.0,305.7913,306.0284,305.478,306.0284,4285.0
2022-03-14 13:10:00,361.22,361.92,361.22,361.92,3128.0,305.8845,306.4772,305.8845,306.4772,3128.0
2022-03-14 13:20:00,361.8,362.1,361.48,361.87,5054.0,306.3756,306.6297,306.1046,306.4349,5054.0
2022-03-14 13:30:00,361.73,361.73,360.27,360.4,7327.0,306.3163,306.3163,305.08,305.1901,7327.0
2022-03-14 13:40:00,360.62,361.28,360.3,361.03,22021.0,305.3764,305.9353,305.1054,305.7236,22021.0
2022-03-14 13:50:00,361.0,361.21,360.17,360.18,4895.0,305.6982,305.876,304.9953,305.0038,4895.0
2022-03-14 14:00:00,360.15,360.7,359.6,360.51,4530.0,304.9784,305.4441,304.5126,305.2832,4530.0
2022-03-14 14:10:00,360.72,361.13,360.21,360.63,6229.0,305.4611,305.8083,305.0292,305.3849,6229.0
2022-03-14 14:20:00,360.57,360.63,360.32,360.53,2430.0,305.334,305.3849,305.1223,305.3002,2430.0
2022-03-14 14:30:00,360.67,360.97,360.37,360.97,4573.0,305.4187,305.6728,305.1647,305.6728,4573.0
2022-03-14 14:40:00,361.01,361.06,360.14,360.57,7265.0,305.7066,305.749,304.9699,305.334,7265.0
2022-03-14 14:50:00,360.44,361.16,360.15,360.46,21669.0,305.224,305.8337,304.9784,305.2409,21669.0
2022-03-14 15:00:00,360.26,360.57,359.56,359.79,10267.0,305.0715,305.334,304.4788,304.6735,10267.0
2022-03-14 15:10:00,360.0,360.41,359.78,359.86,10672.0,304.8514,305.1986,304.6651,304.7328,10672.0
2022-03-14 15:20:00,359.67,360.43,359.53,359.77,5880.0,304.5719,305.2155,304.4534,304.6566,5880.0
2022-03-14 15:30:00,359.56,359.6,358.81,359.25,6482.0,304.4788,304.5126,303.8437,304.2163,6482.0
2022-03-14 15:40:00,359.15,360.21,358.71,359.54,16698.0,304.1316,305.0292,303.759,304.4618,16698.0
2022-03-14 15:50:00,359.08,360.1,358.79,360.07,54412.0,304.0723,304.936,303.8267,304.9106,54412.0
2022-03-15 09:30:00,362.9,362.9,358.98,359.68,9950.0,309.0377,309.0377,305.6996,306.2957,9950.0
2022-03-15 09:40:00,359.37,359.52,355.48,357.61,2560.0,306.0317,306.1594,302.719,304.5329,2560.0
2022-03-15 09:50:00,357.5,358.19,356.52,358.19,3476.0,304.4392,305.0268,303.6047,305.0268,3476.0
2022-03-15 10:00:00,358.61,360.28,358.31,359.2,5643.0,305.3845,306.8066,305.129,305.8869,5643.0
2022-03-15 10:10:00,359.18,359.18,357.04,357.86,8049.0,305.8699,305.8699,304.0475,304.7458,8049.0
2022-03-15 10:20:00,357.46,358.66,357.17,358.37,11510.0,304.4052,305.427,304.1582,305.1801,11510.0
2022-03-15 10:30:00,358.31,358.31,355.96,355.99,6066.0,305.129,305.129,303.1278,303.1533,6066.0
2022-03-15 10:40:00,356.0,356.68,355.55,355.55,7553.0,303.1618,303.7409,302.7786,302.7786,7553.0
2022-03-15 10:50:00,355.41,356.03,354.37,355.23,7830.0,302.6594,303.1874,301.7738,302.5061,7830.0
2022-03-15 11:00:00,355.22,355.46,354.58,355.46,1987.0,302.4976,302.702,301.9526,302.702,1987.0
2022-03-15 11:10:00,355.37,355.69,355.05,355.67,2152.0,302.6254,302.8979,302.3528,302.8808,2152.0
2022-03-15 11:20:00,355.68,356.01,355.31,356.0,3379.0,302.8893,303.1704,302.5743,303.1618,3379.0
2022-03-15 11:30:00,356.59,356.85,355.92,356.84,3169.0,303.6643,303.8857,303.0937,303.8772,3169.0
2022-03-15 11:40:00,356.28,356.67,355.81,356.0,4336.0,303.4003,303.7324,303.0,303.1618,4336.0
2022-03-15 11:50:00,356.03,356.2,354.81,354.81,1800.0,303.1874,303.3322,302.1485,302.1485,1800.0
2022-03-15 12:00:00,355.55,355.55,354.38,354.46,2101.0,302.7786,302.7786,301.7823,301.8504,2101.0
2022-03-15 12:10:00,354.94,354.94,354.0,354.29,3608.0,302.2592,302.2592,301.4587,301.7056,3608.0
2022-03-15 12:20:00,354.79,355.5,354.18,354.57,7529.0,302.1314,302.7361,301.612,301.9441,7529.0
2022-03-15 12:30:00,354.75,354.79,354.2,354.55,10448.0,302.0974,302.1314,301.629,301.9271,10448.0
2022-03-15 12:40:00,354.55,354.99,354.2,354.22,4722.0,301.9271,302.3018,301.629,301.646,4722.0
2022-03-15 12:50:00,353.88,353.89,352.87,353.51,3221.0,301.3565,301.365,300.4964,301.0414,3221.0
2022-03-15 13:00:00,353.69,354.1,352.94,353.29,5021.0,301.1947,301.5438,300.556,300.8541,5021.0
2022-03-15 13:10:00,353.44,353.47,352.91,352.99,5132.0,300.9818,301.0074,300.5305,300.5986,5132.0
2022-03-15 13:20:00,352.99,353.07,352.59,352.63,7742.0,300.5986,300.6667,300.258,300.292,7742.0
2022-03-15 13:30:00,352.42,352.65,351.94,352.65,2865.0,300.1132,300.3091,299.7044,300.3091,2865.0
2022-03-15 13:40:00,352.75,353.48,352.49,352.95,7237.0,300.3942,301.0159,300.1728,300.5645,7237.0
2022-03-15 13:50:00,353.06,353.28,352.87,353.14,6391.0,300.6582,300.8456,300.4964,300.7263,6391.0
2022-03-15 14:00:00,352.97,353.47,352.71,352.91,11409.0,300.5816,301.0074,300.3602,300.5305,11409.0
2022-03-15 14:10:00,353.09,353.14,352.04,352.56,12996.0,300.6838,300.7263,299.7896,300.2324,12996.0
2022-03-15 14:20:00,352.61,352.94,352.18,352.36,6865.0,300.275,300.556,299.9088,300.0621,6865.0
2022-03-15 14:30:00,352.19,352.64,352.0,352.28,3185.0,299.9173,300.3005,299.7555,299.994,3185.0
2022-03-15 14:40:00,352.53,354.66,352.53,354.39,21789.0,300.2069,302.0207,300.2069,301.7908,21789.0
2022-03-15 14:50:00,354.55,355.28,354.55,355.28,6580.0,301.9271,302.5487,301.9271,302.5487,6580.0
2022-03-15 15:00:00,355.33,355.8,355.06,355.12,3716.0,302.5913,302.9915,302.3614,302.4125,3716.0
2022-03-15 15:10:00,355.11,355.61,354.6,354.63,9316.0,302.4039,302.8297,301.9696,301.9952,9316.0
2022-03-15 15:20:00,354.63,355.97,354.11,355.18,14838.0,301.9952,303.1363,301.5524,302.4636,14838.0
2022-03-15 15:30:00,355.33,355.41,353.89,354.16,19316.0,302.5913,302.6594,301.365,301.5949,19316.0
2022-03-15 15:40:00,354.32,354.38,353.52,354.09,19624.0,301.7312,301.7823,301.0499,301.5353,19624.0
2022-03-15 15:50:00,354.22,355.17,354.11,355.16,70643.0,301.646,302.455,301.5524,302.4465,70643.0
2022-03-16 09:30:00,356.58,359.79,356.01,358.9,13156.0,303.6558,306.3893,303.1704,305.6314,13156.0
2022-03-16 09:40:00,359.01,359.61,358.07,359.0,7502.0,305.7251,306.236,304.9246,305.7166,7502.0
2022-03-16 09:50:00,359.35,359.46,358.05,358.24,7300.0,306.0146,306.1083,304.9076,305.0694,7300.0
2022-03-16 10:00:00,358.18,358.27,357.4,357.63,5942.0,305.0183,305.0949,304.3541,304.5499,5942.0
2022-03-16 10:10:00,357.68,359.29,357.68,358.99,14291.0,304.5925,305.9635,304.5925,305.7081,14291.0
2022-03-16 10:20:00,359.22,359.24,357.68,357.68,5064.0,305.9039,305.921,304.5925,304.5925,5064.0
2022-03-16 10:30:00,357.7,357.7,356.36,356.36,5903.0,304.6095,304.6095,303.4684,303.4684,5903.0
2022-03-16 10:40:00,356.63,357.17,356.04,356.98,5249.0,303.6983,304.1582,303.1959,303.9964,5249.0
2022-03-16 10:50:00,357.19,357.44,356.22,356.52,4574.0,304.1752,304.3881,303.3492,303.6047,4574.0
2022-03-16 11:00:00,356.27,356.99,355.72,356.69,2745.0,303.3918,304.0049,302.9234,303.7494,2745.0
2022-03-16 11:10:00,356.36,356.6,355.01,355.15,2619.0,303.4684,303.6728,302.3188,302.438,2619.0
2022-03-16 11:20:00,355.12,356.3,354.64,356.3,6311.0,302.4125,303.4173,302.0037,303.4173,6311.0
2022-03-16 11:30:00,356.41,356.41,355.5,356.02,6578.0,303.511,303.511,302.7361,303.1789,6578.0
2022-03-16 11:40:00,356.02,356.6,355.93,356.03,3219.0,303.1789,303.6728,303.1022,303.1874,3219.0
2022-03-16 11:50:00,356.0,356.5,356.0,356.27,4368.0,303.1618,303.5876,303.1618,303.3918,4368.0
2022-03-16 12:00:00,356.24,357.59,356.2,357.59,6357.0,303.3662,304.5159,303.3322,304.5159,6357.0
2022-03-16 12:10:00,357.59,358.04,357.14,358.0,6445.0,304.5159,304.8991,304.1326,304.865,6445.0
2022-03-16 12:20:00,357.8,357.95,357.45,357.87,3376.0,304.6947,304.8224,304.3966,304.7543,3376.0
2022-03-16 12:30:00,358.31,358.96,358.16,358.24,10259.0,305.129,305.6825,305.0013,305.0694,10259.0
2022-03-16 12:40:00,358.1,358.1,356.94,357.19,5406.0,304.9502,304.9502,303.9623,304.1752,5406.0
2022-03-16 12:50:00,357.01,357.13,356.69,356.69,2296.0,304.0219,304.1241,303.7494,303.7494,2296.0
2022-03-16 13:00:00,356.76,357.19,356.64,356.94,4735.0,303.809,304.1752,303.7069,303.9623,4735.0
2022-03-16 13:10:00,356.74,357.49,356.62,357.28,14067.0,303.792,304.4307,303.6898,304.2519,14067.0
2022-03-16 13:20:00,357.35,357.35,356.39,356.51,7482.0,304.3115,304.3115,303.494,303.5962,7482.0
2022-03-16 13:30:00,356.6,356.63,355.94,355.96,5124.0,303.6728,303.6983,303.1108,303.1278,5124.0
2022-03-16 13:40:00,355.92,356.13,355.58,355.76,4160.0,303.0937,303.2726,302.8042,302.9575,4160.0
2022-03-16 13:50:00,355.91,356.49,355.75,356.04,4688.0,303.0852,303.5791,302.949,303.1959,4688.0
2022-03-16 14:00:00,355.84,355.86,352.88,353.38,5501.0,303.0256,303.0426,300.5049,300.9307,5501.0
2022-03-16 14:10:00,352.99,353.31,352.0,353.31,4302.0,300.5986,300.8711,299.7555,300.8711,4302.0
2022-03-16 14:20:00,353.64,353.64,351.01,351.02,7901.0,301.1521,301.1521,298.9125,298.921,7901.0
2022-03-16 14:30:00,351.01,352.97,351.0,352.79,5101.0,298.9125,300.5816,298.904,300.4283,5101.0
2022-03-16 14:40:00,353.02,354.05,352.82,353.62,6870.0,300.6241,301.5013,300.4538,301.1351,6870.0
2022-03-16 14:50:00,353.84,355.42,353.82,355.36,6875.0,301.3224,302.6679,301.3054,302.6168,6875.0
2022-03-16 15:00:00,355.56,355.79,354.61,354.91,5204.0,302.7872,302.983,301.9782,302.2336,5204.0
2022-03-16 15:10:00,355.06,356.32,354.92,356.2,7771.0,302.3614,303.4344,302.2421,303.3322,7771.0
2022-03-16 15:20:00,356.51,357.37,356.51,357.14,6737.0,303.5962,304.3285,303.5962,304.1326,6737.0
2022-03-16 15:30:00,356.87,356.95,356.09,356.83,14694.0,303.9027,303.9708,303.2385,303.8687,14694.0
2022-03-16 15:40:00,356.71,357.8,356.36,357.49,23199.0,303.7665,304.6947,303.4684,304.4307,23199.0
2022-03-16 15:50:00,357.44,358.41,356.83,358.03,85526.0,304.3881,305.2142,303.8687,304.8906,85526.0
2022-03-17 09:30:00,358.68,361.23,358.66,360.66,7294.0,305.4441,307.6156,305.427,307.1302,7294.0
2022-03-17 09:40:00,362.09,363.79,360.13,361.05,11996.0,308.348,309.7956,306.6789,307.4623,11996.0
2022-03-17 09:50:00,362.24,362.69,360.51,361.84,6073.0,308.4757,308.8589,307.0025,308.1351,6073.0
2022-03-17 10:00:00,361.92,362.85,361.5,362.14,7691.0,308.2032,308.9952,307.8455,308.3905,7691.0
2022-03-17 10:10:00,361.96,362.53,361.46,361.6,4020.0,308.2373,308.7227,307.8115,307.9307,4020.0
2022-03-17 10:20:00,361.25,361.9,360.72,361.75,3509.0,307.6326,308.1862,307.1813,308.0584,3509.0
2022-03-17 10:30:00,361.73,362.74,361.47,362.67,3090.0,308.0414,308.9015,307.82,308.8419,3090.0
2022-03-17 10:40:00,362.09,362.8,361.71,362.03,6137.0,308.348,308.9526,308.0244,308.2969,6137.0
2022-03-17 10:50:00,362.15,363.42,361.96,363.42,9540.0,308.3991,309.4806,308.2373,309.4806,9540.0
2022-03-17 11:00:00,363.36,363.64,362.96,363.57,3001.0,309.4295,309.6679,309.0888,309.6083,3001.0
2022-03-17 11:10:00,363.35,363.35,361.93,363.01,15031.0,309.4209,309.4209,308.2117,309.1314,15031.0
2022-03-17 11:20:00,362.86,364.4,362.85,363.82,6803.0,309.0037,310.3151,308.9952,309.8212,6803.0
2022-03-17 11:30:00,363.99,364.94,363.99,364.59,3681.0,309.966,310.775,309.966,310.4769,3681.0
2022-03-17 11:40:00,364.59,365.0,364.38,364.38,2782.0,310.4769,310.8261,310.2981,310.2981,2782.0
2022-03-17 11:50:00,364.81,365.43,364.42,364.84,5200.0,310.6643,311.1922,310.3321,310.6898,5200.0
2022-03-17 12:00:00,365.06,365.59,365.01,365.44,8900.0,310.8771,311.3285,310.8346,311.2007,8900.0
2022-03-17 12:10:00,365.38,365.65,364.87,365.64,1302.0,311.1497,311.3796,310.7153,311.3711,1302.0
2022-03-17 12:20:00,366.05,366.56,365.92,366.2,1830.0,311.7202,312.1545,311.6095,311.8479,1830.0
2022-03-17 12:30:00,366.23,366.96,366.23,366.96,3003.0,311.8735,312.4951,311.8735,312.4951,3003.0
2022-03-17 12:40:00,367.0,367.0,366.54,366.59,2724.0,312.5292,312.5292,312.1375,312.1801,2724.0
2022-03-17 12:50:00,366.67,367.42,366.66,367.1,2835.0,312.2482,312.8869,312.2397,312.6144,2835.0
2022-03-17 13:00:00,366.96,366.96,366.0,366.4,5600.0,312.4951,312.4951,311.6776,312.0183,5600.0
2022-03-17 13:10:00,366.23,366.55,365.77,365.77,5347.0,311.8735,312.146,311.4818,311.4818,5347.0
2022-03-17 13:20:00,365.69,365.69,364.64,364.83,4080.0,311.4136,311.4136,310.5195,310.6813,4080.0
2022-03-17 13:30:00,364.73,365.18,364.55,364.98,2707.0,310.5961,310.9793,310.4428,310.809,2707.0
2022-03-17 13:40:00,365.12,365.65,364.9,365.14,3532.0,310.9282,311.3796,310.7409,310.9453,3532.0
2022-03-17 13:50:00,364.94,365.49,364.94,365.32,4866.0,310.775,311.2433,310.775,311.0986,4866.0
2022-03-17 14:00:00,365.23,365.59,364.54,364.54,4170.0,311.0219,311.3285,310.4343,310.4343,4170.0
2022-03-17 14:10:00,364.72,364.72,364.09,364.34,1900.0,310.5876,310.5876,310.0511,310.264,1900.0
2022-03-17 14:20:00,364.15,364.8,364.1,364.56,4222.0,310.1022,310.6557,310.0596,310.4514,4222.0
2022-03-17 14:30:00,364.7,365.19,364.28,364.74,2802.0,310.5706,310.9879,310.2129,310.6046,2802.0
2022-03-17 14:40:00,364.67,364.84,364.46,364.84,2639.0,310.545,310.6898,310.3662,310.6898,2639.0
2022-03-17 14:50:00,365.05,365.34,364.55,364.95,4300.0,310.8686,311.1156,310.4428,310.7835,4300.0
2022-03-17 15:00:00,365.03,365.03,364.68,364.76,1600.0,310.8516,310.8516,310.5535,310.6217,1600.0
2022-03-17 15:10:00,364.79,364.83,364.03,364.4,3813.0,310.6472,310.6813,310.0,310.3151,3813.0
2022-03-17 15:20:00,364.33,364.62,363.82,364.14,5527.0,310.2555,310.5025,309.8212,310.0937,5527.0
2022-03-17 15:30:00,364.13,364.81,363.84,363.9,7381.0,310.0852,310.6643,309.8382,309.8893,7381.0
2022-03-17 15:40:00,363.95,365.33,363.92,365.09,7882.0,309.9319,311.1071,309.9063,310.9027,7882.0
2022-03-17 15:50:00,365.2,365.9,364.62,365.77,48865.0,310.9964,311.5925,310.5025,311.4818,48865.0
2022-03-18 09:30:00,371.57,372.18,367.75,370.24,224947.0,316.4209,316.9404,313.1679,315.2883,224947.0
2022-03-18 09:40:00,369.92,371.07,368.73,371.07,11674.0,315.0158,315.9951,314.0024,315.9951,11674.0
2022-03-18 09:50:00,371.55,372.66,368.82,368.82,3724.0,316.4039,317.3491,314.0791,314.0791,3724.0
2022-03-18 10:00:00,368.73,369.25,368.33,368.37,4631.0,314.0024,314.4453,313.6618,313.6959,4631.0
2022-03-18 10:10:00,368.79,368.99,366.08,366.08,2703.0,314.0535,314.2238,311.7458,311.7458,2703.0
2022-03-18 10:20:00,366.76,366.81,365.28,365.31,4142.0,312.3248,312.3674,311.0645,311.09,4142.0
2022-03-18 10:30:00,365.74,366.93,365.74,366.15,2668.0,311.4562,312.4696,311.4562,311.8054,2668.0
2022-03-18 10:40:00,366.5,366.5,364.57,365.0,4421.0,312.1034,312.1034,310.4599,310.8261,4421.0
2022-03-18 10:50:00,364.77,366.59,364.77,366.4,2971.0,310.6302,312.1801,310.6302,312.0183,2971.0
2022-03-18 11:00:00,366.94,367.51,366.78,366.86,3554.0,312.4781,312.9635,312.3419,312.41,3554.0
2022-03-18 11:10:00,366.84,367.1,365.48,365.6,2997.0,312.393,312.6144,311.2348,311.337,2997.0
2022-03-18 11:20:00,365.6,365.79,364.96,364.96,2615.0,311.337,311.4988,310.792,310.792,2615.0
2022-03-18 11:30:00,365.02,365.13,364.26,365.0,5452.0,310.8431,310.9368,310.1959,310.8261,5452.0
2022-03-18 11:40:00,364.81,365.39,363.99,365.39,1925.0,310.6643,311.1582,309.966,311.1582,1925.0
2022-03-18 11:50:00,364.93,366.35,364.48,366.35,4899.0,310.7664,311.9757,310.3832,311.9757,4899.0
2022-03-18 12:00:00,365.95,366.76,365.54,366.76,3439.0,311.6351,312.3248,311.2859,312.3248,3439.0
2022-03-18 12:10:00,366.86,366.86,365.72,366.07,5457.0,312.41,312.41,311.4392,311.7372,5457.0
2022-03-18 12:20:00,366.21,367.31,366.07,367.19,2502.0,311.8565,312.7932,311.7372,312.691,2502.0
2022-03-18 12:30:00,367.21,367.54,366.8,366.92,3494.0,312.708,312.9891,312.3589,312.4611,3494.0
2022-03-18 12:40:00,367.04,367.04,365.99,366.26,7269.0,312.5633,312.5633,311.6691,311.899,7269.0
2022-03-18 12:50:00,366.36,366.36,365.9,365.9,3141.0,311.9842,311.9842,311.5925,311.5925,3141.0
2022-03-18 13:00:00,365.95,366.47,365.9,366.44,2025.0,311.6351,312.0779,311.5925,312.0523,2025.0
2022-03-18 13:10:00,366.47,366.71,366.23,366.3,3015.0,312.0779,312.2823,311.8735,311.9331,3015.0
2022-03-18 13:20:00,366.47,366.76,366.41,366.76,3332.0,312.0779,312.3248,312.0268,312.3248,3332.0
2022-03-18 13:30:00,367.07,367.28,366.57,366.57,4526.0,312.5888,312.7677,312.163,312.163,4526.0
2022-03-18 13:40:00,366.55,366.69,366.31,366.31,2059.0,312.146,312.2652,311.9416,311.9416,2059.0
2022-03-18 13:50:00,366.45,366.45,365.46,365.49,4335.0,312.0608,312.0608,311.2178,311.2433,4335.0
2022-03-18 14:00:00,365.45,365.45,364.66,364.71,2420.0,311.2093,311.2093,310.5365,310.5791,2420.0
2022-03-18 14:10:00,364.78,365.12,364.1,364.44,8200.0,310.6387,310.9282,310.0596,310.3492,8200.0
2022-03-18 14:20:00,364.23,364.91,364.14,364.85,2470.0,310.1703,310.7494,310.0937,310.6983,2470.0
2022-03-18 14:30:00,364.94,365.07,364.64,364.95,3825.0,310.775,310.8857,310.5195,310.7835,3825.0
2022-03-18 14:40:00,364.82,365.47,364.47,365.45,4221.0,310.6728,311.2263,310.3747,311.2093,4221.0
2022-03-18 14:50:00,365.49,365.98,364.69,364.93,8949.0,311.2433,311.6606,310.5621,310.7664,8949.0
2022-03-18 15:00:00,365.07,365.58,365.07,365.48,3295.0,310.8857,311.32,310.8857,311.2348,3295.0
2022-03-18 15:10:00,365.55,365.9,365.18,365.69,4875.0,311.2944,311.5925,310.9793,311.4136,4875.0
2022-03-18 15:20:00,365.81,366.03,365.51,365.98,6290.0,311.5158,311.7032,311.2604,311.6606,6290.0
2022-03-18 15:30:00,366.02,366.59,365.52,365.53,6641.0,311.6947,312.1801,311.2689,311.2774,6641.0
2022-03-18 15:40:00,365.76,366.89,365.52,366.59,12497.0,311.4733,312.4355,311.2689,312.1801,12497.0
2022-03-18 15:50:00,366.41,366.43,365.36,365.54,46146.0,312.0268,312.0438,311.1326,311.2859,46146.0
2022-03-21 09:30:00,366.76,370.3,365.67,370.3,11540.0,312.3248,315.3394,311.3966,315.3394,11540.0
2022-03-21 09:40:00,370.22,371.45,369.68,370.22,3156.0,315.2713,316.3187,314.8114,315.2713,3156.0
2022-03-21 09:50:00,370.35,370.42,368.05,369.33,3315.0,315.382,315.4416,313.4234,314.5134,3315.0
2022-03-21 10:00:00,368.94,369.44,368.75,369.06,2196.0,314.1813,314.6071,314.0195,314.2835,2196.0
2022-03-21 10:10:00,369.33,369.46,368.04,369.06,3757.0,314.5134,314.6241,313.4148,314.2835,3757.0
2022-03-21 10:20:00,368.87,369.59,368.43,368.43,3704.0,314.1217,314.7348,313.747,313.747,3704.0
2022-03-21 10:30:00,368.42,368.85,367.9,367.9,7790.0,313.7384,314.1046,313.2956,313.2956,7790.0
2022-03-21 10:40:00,368.0,368.33,367.61,367.61,4759.0,313.3808,313.6618,313.0487,313.0487,4759.0
2022-03-21 10:50:00,367.4,367.55,366.33,366.47,7755.0,312.8698,312.9976,311.9587,312.0779,7755.0
2022-03-21 11:00:00,366.76,367.35,366.63,366.78,16129.0,312.3248,312.8273,312.2141,312.3419,16129.0
2022-03-21 11:10:00,366.48,367.2,366.24,366.72,2160.0,312.0864,312.6995,311.882,312.2908,2160.0
2022-03-21 11:20:00,366.47,367.19,366.44,367.0,3759.0,312.0779,312.691,312.0523,312.5292,3759.0
2022-03-21 11:30:00,367.0,367.05,366.38,366.38,2035.0,312.5292,312.5718,312.0012,312.0012,2035.0
2022-03-21 11:40:00,366.4,366.4,366.0,366.0,915.0,312.0183,312.0183,311.6776,311.6776,915.0
2022-03-21 11:50:00,366.29,367.06,366.28,366.97,940.0,311.9246,312.5803,311.9161,312.5037,940.0
2022-03-21 12:00:00,366.79,367.06,366.11,367.06,2157.0,312.3504,312.5803,311.7713,312.5803,2157.0
2022-03-21 12:10:00,366.38,366.65,365.9,366.65,1509.0,312.0012,312.2312,311.5925,312.2312,1509.0
2022-03-21 12:20:00,366.47,367.17,366.47,366.84,2313.0,312.0779,312.674,312.0779,312.393,2313.0
2022-03-21 12:30:00,366.54,366.61,365.95,365.95,1751.0,312.1375,312.1971,311.6351,311.6351,1751.0
2022-03-21 12:40:00,365.84,366.55,365.61,366.26,1858.0,311.5414,312.146,311.3455,311.899,1858.0
2022-03-21 12:50:00,366.2,366.2,365.87,365.87,200.0,311.8479,311.8479,311.5669,311.5669,200.0
2022-03-21 13:00:00,365.82,366.11,365.82,366.09,1021.0,311.5243,311.7713,311.5243,311.7543,1021.0
2022-03-21 13:10:00,366.07,366.09,365.21,365.21,1488.0,311.7372,311.7543,311.0049,311.0049,1488.0
2022-03-21 13:20:00,365.26,365.5,365.19,365.19,1001.0,311.0475,311.2518,310.9879,310.9879,1001.0
2022-03-21 13:30:00,365.64,366.59,365.61,366.35,1450.0,311.3711,312.1801,311.3455,311.9757,1450.0
2022-03-21 13:40:00,366.13,366.79,365.99,366.79,1300.0,311.7883,312.3504,311.6691,312.3504,1300.0
2022-03-21 13:50:00,366.56,366.83,366.33,366.83,2200.0,312.1545,312.3844,311.9587,312.3844,2200.0
2022-03-21 14:00:00,366.86,366.86,365.82,366.0,2952.0,312.41,312.41,311.5243,311.6776,2952.0
2022-03-21 14:10:00,365.99,366.48,365.94,366.0,12465.0,311.6691,312.0864,311.6265,311.6776,12465.0
2022-03-21 14:20:00,366.07,366.8,366.07,366.8,2500.0,311.7372,312.3589,311.7372,312.3589,2500.0
2022-03-21 14:30:00,366.68,367.22,366.68,367.05,13419.0,312.2567,312.7166,312.2567,312.5718,13419.0
2022-03-21 14:40:00,366.96,367.37,366.71,367.37,2455.0,312.4951,312.8443,312.2823,312.8443,2455.0
2022-03-21 14:50:00,367.88,367.9,366.55,366.55,1789.0,313.2786,313.2956,312.146,312.146,1789.0
2022-03-21 15:00:00,366.4,367.57,366.4,367.02,5300.0,312.0183,313.0146,312.0183,312.5462,5300.0
2022-03-21 15:10:00,367.03,367.28,366.89,366.92,6700.0,312.5548,312.7677,312.4355,312.4611,6700.0
2022-03-21 15:20:00,366.91,368.58,366.81,368.39,11423.0,312.4526,313.8747,312.3674,313.7129,11423.0
2022-03-21 15:30:00,368.45,368.45,367.32,367.86,16979.0,313.764,313.764,312.8017,313.2616,16979.0
2022-03-21 15:40:00,367.79,367.99,367.2,367.43,18633.0,313.202,313.3723,312.6995,312.8954,18633.0
2022-03-21 15:50:00,367.51,368.12,367.11,367.53,65308.0,312.9635,313.483,312.6229,312.9805,65308.0
2022-03-22 09:30:00,369.46,370.67,368.56,368.78,6195.0,314.6241,315.6545,313.8577,314.045,6195.0
2022-03-22 09:40:00,368.72,369.88,367.85,368.59,4161.0,313.9939,314.9818,313.253,313.8832,4161.0
2022-03-22 09:50:00,368.79,369.11,366.56,367.11,4219.0,314.0535,314.326,312.1545,312.6229,4219.0
2022-03-22 10:00:00,366.69,367.36,366.17,366.91,4143.0,312.2652,312.8358,311.8224,312.4526,4143.0
2022-03-22 10:10:00,366.71,367.43,366.34,366.79,3086.0,312.2823,312.8954,311.9672,312.3504,3086.0
2022-03-22 10:20:00,367.21,368.13,366.95,367.34,2313.0,312.708,313.4915,312.4866,312.8187,2313.0
2022-03-22 10:30:00,367.25,368.32,366.45,367.04,10986.0,312.7421,313.6533,312.0608,312.5633,10986.0
2022-03-22 10:40:00,367.05,367.44,366.12,366.36,4731.0,312.5718,312.9039,311.7798,311.9842,4731.0
2022-03-22 10:50:00,366.48,367.02,365.13,367.02,10442.0,312.0864,312.5462,310.9368,312.5462,10442.0
2022-03-22 11:00:00,366.57,367.06,366.46,366.83,4311.0,312.163,312.5803,312.0694,312.3844,4311.0
2022-03-22 11:10:00,367.09,367.43,366.96,367.27,1394.0,312.6059,312.8954,312.4951,312.7591,1394.0
2022-03-22 11:20:00,367.14,367.64,366.91,367.35,2681.0,312.6484,313.0742,312.4526,312.8273,2681.0
2022-03-22 11:30:00,367.34,367.95,366.84,367.86,1828.0,312.8187,313.3382,312.393,313.2616,1828.0
2022-03-22 11:40:00,367.38,368.26,367.38,368.25,2735.0,312.8528,313.6022,312.8528,313.5937,2735.0
2022-03-22 11:50:00,368.23,368.26,367.85,368.07,4334.0,313.5766,313.6022,313.253,313.4404,4334.0
2022-03-22 12:00:00,368.29,368.86,368.17,368.4,3470.0,313.6277,314.1131,313.5256,313.7214,3470.0
2022-03-22 12:10:00,368.28,368.63,368.23,368.48,1600.0,313.6192,313.9173,313.5766,313.7895,1600.0
2022-03-22 12:20:00,368.34,368.74,368.33,368.42,2710.0,313.6703,314.011,313.6618,313.7384,2710.0
2022-03-22 12:30:00,368.53,368.84,367.97,368.83,3705.0,313.8321,314.0961,313.3552,314.0876,3705.0
2022-03-22 12:40:00,368.94,369.23,368.91,368.92,1131.0,314.1813,314.4282,314.1557,314.1642,1131.0
2022-03-22 12:50:00,369.18,369.6,369.13,369.15,3805.0,314.3856,314.7433,314.3431,314.3601,3805.0
2022-03-22 13:00:00,369.19,369.96,369.01,369.96,5229.0,314.3942,315.0499,314.2409,315.0499,5229.0
2022-03-22 13:10:00,369.76,370.13,369.72,369.72,3160.0,314.8796,315.1946,314.8455,314.8455,3160.0
2022-03-22 13:20:00,369.8,370.4,369.61,369.99,7801.0,314.9136,315.4246,314.7518,315.0754,7801.0
2022-03-22 13:30:00,370.07,370.14,369.28,369.28,4860.0,315.1436,315.2032,314.4708,314.4708,4860.0
2022-03-22 13:40:00,369.42,369.42,368.91,369.01,3816.0,314.59,314.59,314.1557,314.2409,3816.0
2022-03-22 13:50:00,369.21,369.59,368.86,368.94,3917.0,314.4112,314.7348,314.1131,314.1813,3917.0
2022-03-22 14:00:00,369.19,369.6,369.11,369.56,4912.0,314.3942,314.7433,314.326,314.7092,4912.0
2022-03-22 14:10:00,369.28,369.5,368.96,369.5,2501.0,314.4708,314.6582,314.1983,314.6582,2501.0
2022-03-22 14:20:00,369.49,369.49,368.33,368.53,1776.0,314.6496,314.6496,313.6618,313.8321,1776.0
2022-03-22 14:30:00,368.59,368.76,368.56,368.75,1003.0,313.8832,314.028,313.8577,314.0195,1003.0
2022-03-22 14:40:00,368.54,368.91,368.28,368.28,1802.0,313.8406,314.1557,313.6192,313.6192,1802.0
2022-03-22 14:50:00,368.17,368.76,368.17,368.65,1800.0,313.5256,314.028,313.5256,313.9343,1800.0
2022-03-22 15:00:00,368.38,368.76,368.32,368.6,2070.0,313.7044,314.028,313.6533,313.8917,2070.0
2022-03-22 15:10:00,368.27,369.0,368.23,368.96,6526.0,313.6107,314.2324,313.5766,314.1983,6526.0
2022-03-22 15:20:00,368.94,369.64,368.94,369.35,5785.0,314.1813,314.7774,314.1813,314.5304,5785.0
2022-03-22 15:30:00,369.33,370.37,369.25,370.28,5903.0,314.5134,315.399,314.4453,315.3224,5903.0
2022-03-22 15:40:00,370.17,370.97,369.85,370.81,13017.0,315.2287,315.91,314.9562,315.7737,13017.0
2022-03-22 15:50:00,370.89,371.39,369.69,370.41,52945.0,315.8418,316.2676,314.82,315.4331,52945.0
2022-03-23 09:30:00,370.03,371.98,368.79,370.32,6687.0,315.1095,316.7701,314.0535,315.3564,6687.0
2022-03-23 09:40:00,370.7,370.76,366.39,368.29,8303.0,315.68,315.7311,312.0097,313.6277,8303.0
2022-03-23 09:50:00,368.73,369.13,367.76,368.25,5385.0,314.0024,314.3431,313.1764,313.5937,5385.0
2022-03-23 10:00:00,367.47,368.31,367.2,367.7,6791.0,312.9294,313.6448,312.6995,313.1253,6791.0
2022-03-23 10:10:00,367.55,367.7,366.43,366.43,24180.0,312.9976,313.1253,312.0438,312.0438,24180.0
2022-03-23 10:20:00,366.58,368.92,366.17,368.06,8729.0,312.1715,314.1642,311.8224,313.4319,8729.0
2022-03-23 10:30:00,368.67,369.35,368.22,368.79,3300.0,313.9513,314.5304,313.5681,314.0535,3300.0
2022-03-23 10:40:00,369.06,369.6,368.5,369.32,2080.0,314.2835,314.7433,313.8066,314.5049,2080.0
2022-03-23 10:50:00,369.01,369.51,368.63,369.18,7333.0,314.2409,314.6667,313.9173,314.3856,7333.0
2022-03-23 11:00:00,369.31,369.87,368.72,368.86,2595.0,314.4964,314.9732,313.9939,314.1131,2595.0
2022-03-23 11:10:00,368.81,369.09,367.64,368.05,4841.0,314.0706,314.309,313.0742,313.4234,4841.0
2022-03-23 11:20:00,367.93,369.45,367.24,368.82,8855.0,313.3212,314.6156,312.7336,314.0791,8855.0
2022-03-23 11:30:00,368.65,368.75,367.79,368.7,3476.0,313.9343,314.0195,313.202,313.9769,3476.0
2022-03-23 11:40:00,368.37,368.82,368.13,368.37,2945.0,313.6959,314.0791,313.4915,313.6959,2945.0
2022-03-23 11:50:00,368.3,368.85,368.3,368.67,3689.0,313.6363,314.1046,313.6363,313.9513,3689.0
2022-03-23 12:00:00,368.42,369.56,368.17,368.17,3177.0,313.7384,314.7092,313.5256,313.5256,3177.0
2022-03-23 12:10:00,368.5,369.34,368.21,369.33,3617.0,313.8066,314.5219,313.5596,314.5134,3617.0
2022-03-23 12:20:00,369.5,369.98,369.32,369.64,2910.0,314.6582,315.0669,314.5049,314.7774,2910.0
2022-03-23 12:30:00,369.87,371.11,369.86,370.12,3702.0,314.9732,316.0292,314.9647,315.1861,3702.0
2022-03-23 12:40:00,369.97,370.11,369.33,369.48,5217.0,315.0584,315.1776,314.5134,314.6411,5217.0
2022-03-23 12:50:00,369.16,370.0,369.1,369.48,4513.0,314.3686,315.0839,314.3175,314.6411,4513.0
2022-03-23 13:00:00,369.54,369.84,369.21,369.33,2600.0,314.6922,314.9477,314.4112,314.5134,2600.0
2022-03-23 13:10:00,369.65,369.65,369.15,369.25,1701.0,314.7859,314.7859,314.3601,314.4453,1701.0
2022-03-23 13:20:00,369.48,369.56,369.06,369.25,4832.0,314.6411,314.7092,314.2835,314.4453,4832.0
2022-03-23 13:30:00,369.51,370.5,369.48,370.41,2826.0,314.6667,315.5097,314.6411,315.4331,2826.0
2022-03-23 13:40:00,370.4,370.4,369.08,369.19,4246.0,315.4246,315.4246,314.3005,314.3942,4246.0
2022-03-23 13:50:00,369.22,369.52,368.92,368.98,6250.0,314.4197,314.6752,314.1642,314.2153,6250.0
2022-03-23 14:00:00,368.99,369.2,368.55,368.56,2906.0,314.2238,314.4027,313.8492,313.8577,2906.0
2022-03-23 14:10:00,368.6,369.44,368.6,369.21,16494.0,313.8917,314.6071,313.8917,314.4112,16494.0
2022-03-23 14:20:00,369.27,369.32,368.82,369.24,2686.0,314.4623,314.5049,314.0791,314.4367,2686.0
2022-03-23 14:30:00,369.19,369.25,368.69,369.0,2862.0,314.3942,314.4453,313.9684,314.2324,2862.0
2022-03-23 14:40:00,369.07,369.13,368.92,369.0,1935.0,314.292,314.3431,314.1642,314.2324,1935.0
2022-03-23 14:50:00,369.1,369.25,368.32,368.63,7664.0,314.3175,314.4453,313.6533,313.9173,7664.0
2022-03-23 15:00:00,368.67,369.03,368.67,368.74,3046.0,313.9513,314.2579,313.9513,314.011,3046.0
2022-03-23 15:10:00,368.83,369.19,368.55,369.13,7520.0,314.0876,314.3942,313.8492,314.3431,7520.0
2022-03-23 15:20:00,369.21,369.96,369.01,369.35,12796.0,314.4112,315.0499,314.2409,314.5304,12796.0
2022-03-23 15:30:00,369.18,369.2,368.37,368.61,5434.0,314.3856,314.4027,313.6959,313.9002,5434.0
2022-03-23 15:40:00,368.41,368.83,367.99,368.83,5870.0,313.7299,314.0876,313.3723,314.0876,5870.0
2022-03-23 15:50:00,368.25,368.38,367.32,367.69,41825.0,313.5937,313.7044,312.8017,313.1168,41825.0
2022-03-24 09:30:00,368.04,369.77,368.01,369.0,5045.0,313.4148,314.8881,313.3893,314.2324,5045.0
2022-03-24 09:40:00,369.72,369.88,368.28,368.64,5788.0,314.8455,314.9818,313.6192,313.9258,5788.0
2022-03-24 09:50:00,368.82,369.21,368.11,369.13,4395.0,314.0791,314.4112,313.4745,314.3431,4395.0
2022-03-24 10:00:00,368.87,369.52,368.76,369.0,9702.0,314.1217,314.6752,314.028,314.2324,9702.0
2022-03-24 10:10:00,369.0,369.14,368.29,368.99,2967.0,314.2324,314.3516,313.6277,314.2238,2967.0
2022-03-24 10:20:00,369.07,369.26,368.54,368.8,6717.0,314.292,314.4538,313.8406,314.062,6717.0
2022-03-24 10:30:00,368.93,371.39,368.52,370.92,10452.0,314.1728,316.2676,313.8236,315.8674,10452.0
2022-03-24 10:40:00,371.08,371.44,369.73,369.77,11923.0,316.0036,316.3102,314.854,314.8881,11923.0
2022-03-24 10:50:00,370.0,370.4,369.77,369.91,12662.0,315.0839,315.4246,314.8881,315.0073,12662.0
2022-03-24 11:00:00,370.0,370.46,369.93,370.17,5657.0,315.0839,315.4757,315.0243,315.2287,5657.0
2022-03-24 11:10:00,369.89,370.24,369.47,370.06,3959.0,314.9903,315.2883,314.6326,315.135,3959.0
2022-03-24 11:20:00,370.15,370.15,369.55,370.0,1850.0,315.2117,315.2117,314.7007,315.0839,1850.0
2022-03-24 11:30:00,370.0,370.11,369.49,370.04,4656.0,315.0839,315.1776,314.6496,315.118,4656.0
2022-03-24 11:40:00,370.0,370.12,369.72,370.12,14056.0,315.0839,315.1861,314.8455,315.1861,14056.0
2022-03-24 11:50:00,369.97,370.7,369.89,370.56,11456.0,315.0584,315.68,314.9903,315.5608,11456.0
2022-03-24 12:00:00,370.66,371.31,370.49,370.49,1906.0,315.646,316.1995,315.5012,315.5012,1906.0
2022-03-24 12:10:00,370.54,370.58,369.76,369.76,3004.0,315.5438,315.5779,314.8796,314.8796,3004.0
2022-03-24 12:20:00,369.22,369.95,368.84,369.42,3377.0,314.4197,315.0414,314.0961,314.59,3377.0
2022-03-24 12:30:00,369.4,369.58,368.77,368.77,4280.0,314.573,314.7263,314.0365,314.0365,4280.0
2022-03-24 12:40:00,369.08,369.33,368.82,369.21,5528.0,314.3005,314.5134,314.0791,314.4112,5528.0
2022-03-24 12:50:00,369.28,369.35,368.83,368.85,7480.0,314.4708,314.5304,314.0876,314.1046,7480.0
2022-03-24 13:00:00,368.41,369.39,368.17,369.39,7392.0,313.7299,314.5645,313.5256,314.5645,7392.0
2022-03-24 13:10:00,369.58,369.97,369.3,369.97,1500.0,314.7263,315.0584,314.4878,315.0584,1500.0
2022-03-24 13:20:00,370.03,370.34,369.78,369.78,9151.0,315.1095,315.3735,314.8966,314.8966,9151.0
2022-03-24 13:30:00,369.75,370.22,369.59,369.75,2379.0,314.871,315.2713,314.7348,314.871,2379.0
2022-03-24 13:40:00,369.94,370.0,369.59,369.83,1114.0,315.0328,315.0839,314.7348,314.9392,1114.0
2022-03-24 13:50:00,369.68,369.93,369.19,369.93,11631.0,314.8114,315.0243,314.3942,315.0243,11631.0
2022-03-24 14:00:00,369.62,369.62,369.07,369.34,4191.0,314.7603,314.7603,314.292,314.5219,4191.0
2022-03-24 14:10:00,369.38,370.42,369.38,370.42,1914.0,314.556,315.4416,314.556,315.4416,1914.0
2022-03-24 14:20:00,370.34,370.55,369.85,370.04,4360.0,315.3735,315.5523,314.9562,315.118,4360.0
2022-03-24 14:30:00,370.05,370.52,369.89,370.52,1535.0,315.1265,315.5268,314.9903,315.5268,1535.0
2022-03-24 14:40:00,370.38,370.56,370.02,370.15,5740.0,315.4075,315.5608,315.101,315.2117,5740.0
2022-03-24 14:50:00,370.15,370.55,369.95,370.35,2704.0,315.2117,315.5523,315.0414,315.382,2704.0
2022-03-24 15:00:00,370.09,370.98,369.96,370.85,5599.0,315.1606,315.9185,315.0499,315.8078,5599.0
2022-03-24 15:10:00,370.99,371.43,370.92,371.39,2232.0,315.927,316.3017,315.8674,316.2676,2232.0
2022-03-24 15:20:00,371.52,371.95,371.49,371.94,4507.0,316.3783,316.7445,316.3528,316.736,4507.0
2022-03-24 15:30:00,371.98,372.15,370.9,371.32,12457.0,316.7701,316.9148,315.8504,316.208,12457.0
2022-03-24 15:40:00,371.33,371.59,370.9,371.52,16324.0,316.2165,316.438,315.8504,316.3783,16324.0
2022-03-24 15:50:00,371.69,373.12,371.69,373.12,45185.0,316.5231,317.7409,316.5231,317.7409,45185.0
2022-03-25 09:30:00,374.0,376.32,371.34,374.79,5159.0,318.4903,320.4659,316.2251,319.163,5159.0
2022-03-25 09:40:00,373.42,373.42,372.13,373.12,4200.0,317.9963,317.9963,316.8978,317.7409,4200.0
2022-03-25 09:50:00,372.95,373.98,372.46,373.98,4303.0,317.5961,318.4732,317.1788,318.4732,4303.0
2022-03-25 10:00:00,374.25,374.25,372.42,373.22,3748.0,318.7032,318.7032,317.1448,317.826,3748.0
2022-03-25 10:10:00,373.0,373.14,372.37,372.75,13120.0,317.6387,317.7579,317.1022,317.4258,13120.0
2022-03-25 10:20:00,372.73,372.92,372.13,372.13,10541.0,317.4088,317.5706,316.8978,316.8978,10541.0
2022-03-25 10:30:00,372.4,372.86,371.84,372.4,5869.0,317.1277,317.5195,316.6508,317.1277,5869.0
2022-03-25 10:40:00,372.53,372.67,372.01,372.34,5365.0,317.2384,317.3577,316.7956,317.0766,5365.0
2022-03-25 10:50:00,372.35,372.72,371.71,372.03,16865.0,317.0852,317.4002,316.5401,316.8126,16865.0
2022-03-25 11:00:00,372.09,372.13,371.28,371.28,4782.0,316.8637,316.8978,316.174,316.174,4782.0
2022-03-25 11:10:00,371.15,371.52,371.0,371.3,4600.0,316.0633,316.3783,315.9355,316.191,4600.0
2022-03-25 11:20:00,371.16,372.3,371.01,371.94,8682.0,316.0718,317.0426,315.944,316.736,8682.0
2022-03-25 11:30:00,371.68,372.9,371.68,372.9,1000.0,316.5146,317.5535,316.5146,317.5535,1000.0
2022-03-25 11:40:00,372.73,373.23,372.59,372.94,6779.0,317.4088,317.8345,317.2895,317.5876,6779.0
2022-03-25 11:50:00,372.81,373.57,372.81,373.41,2201.0,317.4769,318.1241,317.4769,317.9878,2201.0
2022-03-25 12:00:00,373.43,373.57,372.87,373.33,2365.0,318.0049,318.1241,317.528,317.9197,2365.0
2022-03-25 12:10:00,373.49,373.51,372.97,373.12,3101.0,318.056,318.073,317.6131,317.7409,3101.0
2022-03-25 12:20:00,372.97,373.18,372.88,373.01,6932.0,317.6131,317.792,317.5365,317.6472,6932.0
2022-03-25 12:30:00,373.01,373.05,372.48,372.75,4190.0,317.6472,317.6813,317.1959,317.4258,4190.0
2022-03-25 12:40:00,372.92,373.24,372.66,372.82,2775.0,317.5706,317.8431,317.3491,317.4854,2775.0
2022-03-25 12:50:00,372.72,373.31,372.53,373.14,2556.0,317.4002,317.9027,317.2384,317.7579,2556.0
2022-03-25 13:00:00,373.24,373.55,373.03,373.21,6700.0,317.8431,318.107,317.6642,317.8175,6700.0
2022-03-25 13:10:00,373.07,373.46,372.81,373.24,15842.0,317.6983,318.0304,317.4769,317.8431,15842.0
2022-03-25 13:20:00,373.35,373.35,372.75,373.04,6316.0,317.9367,317.9367,317.4258,317.6727,6316.0
2022-03-25 13:30:00,373.24,373.27,373.0,373.02,3150.0,317.8431,317.8686,317.6387,317.6557,3150.0
2022-03-25 13:40:00,373.14,373.23,372.75,373.02,6400.0,317.7579,317.8345,317.4258,317.6557,6400.0
2022-03-25 13:50:00,373.08,373.4,372.94,373.33,6302.0,317.7068,317.9793,317.5876,317.9197,6302.0
2022-03-25 14:00:00,373.15,374.08,373.08,374.08,3929.0,317.7664,318.5584,317.7068,318.5584,3929.0
2022-03-25 14:10:00,374.13,374.37,373.65,374.37,15500.0,318.601,318.8053,318.1922,318.8053,15500.0
2022-03-25 14:20:00,374.87,375.43,374.76,375.43,1420.0,319.2311,319.708,319.1375,319.708,1420.0
2022-03-25 14:30:00,375.32,375.32,374.95,375.18,1472.0,319.6143,319.6143,319.2993,319.4951,1472.0
2022-03-25 14:40:00,375.1,375.89,374.91,375.67,1572.0,319.427,320.0997,319.2652,319.9124,1572.0
2022-03-25 14:50:00,375.91,376.07,375.39,375.5,1628.0,320.1168,320.253,319.6739,319.7676,1628.0
2022-03-25 15:00:00,375.4,375.55,375.04,375.04,3639.0,319.6825,319.8102,319.3759,319.3759,3639.0
2022-03-25 15:10:00,375.03,375.94,375.03,375.81,9982.0,319.3674,320.1423,319.3674,320.0316,9982.0
2022-03-25 15:20:00,376.0,376.41,375.45,375.45,9274.0,320.1934,320.5426,319.725,319.725,9274.0
2022-03-25 15:30:00,375.37,376.02,375.24,375.7,6700.0,319.6569,320.2104,319.5462,319.9379,6700.0
2022-03-25 15:40:00,375.8,376.13,375.61,375.84,11387.0,320.0231,320.3041,319.8613,320.0572,11387.0
2022-03-25 15:50:00,375.75,376.36,375.35,376.01,32434.0,319.9805,320.5,319.6399,320.2019,32434.0
2022-03-28 09:30:00,376.62,378.57,376.06,378.24,8094.0,320.7214,322.382,320.2445,322.1009,8094.0
2022-03-28 09:40:00,378.6,379.88,377.89,379.85,3739.0,322.4075,323.4975,321.8029,323.472,3739.0
2022-03-28 09:50:00,379.58,379.73,378.23,379.23,5344.0,323.2421,323.3698,322.0924,322.944,5344.0
2022-03-28 10:00:00,379.1,379.68,379.08,379.68,2299.0,322.8333,323.3272,322.8163,323.3272,2299.0
2022-03-28 10:10:00,379.32,381.89,379.31,381.89,4488.0,323.0207,325.2092,323.0121,325.2092,4488.0
2022-03-28 10:20:00,381.98,381.98,380.97,381.51,3318.0,325.2858,325.2858,324.4258,324.8856,3318.0
2022-03-28 10:30:00,381.4,381.58,380.18,381.54,6193.0,324.7919,324.9452,323.753,324.9112,6193.0
2022-03-28 10:40:00,381.23,382.18,380.75,381.97,12513.0,324.6472,325.4562,324.2384,325.2773,12513.0
2022-03-28 10:50:00,381.66,382.88,381.58,382.88,13746.0,325.0133,326.0523,324.9452,326.0523,13746.0
2022-03-28 11:00:00,382.85,382.85,381.77,382.17,5358.0,326.0267,326.0267,325.107,325.4476,5358.0
2022-03-28 11:10:00,382.68,383.6,382.68,383.25,7145.0,325.882,326.6654,325.882,326.3674,7145.0
2022-03-28 11:20:00,383.3,383.81,382.96,383.43,4168.0,326.4099,326.8442,326.1204,326.5206,4168.0
2022-03-28 11:30:00,382.97,383.41,381.71,382.06,17485.0,326.1289,326.5036,325.0559,325.354,17485.0
2022-03-28 11:40:00,381.88,381.99,381.47,381.61,2894.0,325.2007,325.2944,324.8515,324.9708,2894.0
2022-03-28 11:50:00,381.66,382.37,381.64,382.16,1500.0,325.0133,325.618,324.9963,325.4391,1500.0
2022-03-28 12:00:00,382.81,383.33,382.8,383.13,2253.0,325.9927,326.4355,325.9841,326.2652,2253.0
2022-03-28 12:10:00,383.13,384.0,383.13,383.71,6936.0,326.2652,327.006,326.2652,326.7591,6936.0
2022-03-28 12:20:00,383.62,383.95,383.12,383.79,9781.0,326.6824,326.9635,326.2566,326.8272,9781.0
2022-03-28 12:30:00,383.89,384.35,383.38,383.5,4015.0,326.9124,327.3041,326.4781,326.5802,4015.0
2022-03-28 12:40:00,383.76,383.76,383.44,383.58,5512.0,326.8017,326.8017,326.5292,326.6484,5512.0
2022-03-28 12:50:00,383.45,384.25,383.33,384.1,6060.0,326.5377,327.2189,326.4355,327.0912,6060.0
2022-03-28 13:00:00,384.26,384.3,383.68,383.87,11997.0,327.2274,327.2615,326.7335,326.8953,11997.0
2022-03-28 13:10:00,383.86,384.41,383.53,383.53,5065.0,326.8868,327.3552,326.6058,326.6058,5065.0
2022-03-28 13:20:00,383.67,383.67,383.02,383.18,3514.0,326.725,326.725,326.1715,326.3077,3514.0
2022-03-28 13:30:00,383.15,383.62,383.13,383.61,2639.0,326.2822,326.6824,326.2652,326.6739,2639.0
2022-03-28 13:40:00,383.48,383.95,383.44,383.95,2873.0,326.5632,326.9635,326.5292,326.9635,2873.0
2022-03-28 13:50:00,383.87,384.38,383.71,383.88,3571.0,326.8953,327.3296,326.7591,326.9038,3571.0
2022-03-28 14:00:00,383.76,384.29,383.61,383.68,4476.0,326.8017,327.253,326.6739,326.7335,4476.0
2022-03-28 14:10:00,383.67,383.89,383.47,383.63,3597.0,326.725,326.9124,326.5547,326.691,3597.0
2022-03-28 14:20:00,383.43,383.81,383.34,383.69,5759.0,326.5206,326.8442,326.444,326.742,5759.0
2022-03-28 14:30:00,383.81,384.0,383.45,383.77,4143.0,326.8442,327.006,326.5377,326.8102,4143.0
2022-03-28 14:40:00,383.74,384.69,383.74,384.57,4017.0,326.7846,327.5936,326.7846,327.4914,4017.0
2022-03-28 14:50:00,384.43,384.83,384.37,384.76,4204.0,327.3722,327.7128,327.3211,327.6532,4204.0
2022-03-28 15:00:00,384.63,384.84,384.39,384.69,8082.0,327.5425,327.7214,327.3382,327.5936,8082.0
2022-03-28 15:10:00,384.65,384.8,384.38,384.38,4259.0,327.5596,327.6873,327.3296,327.3296,4259.0
2022-03-28 15:20:00,384.38,384.47,383.64,383.89,7758.0,327.3296,327.4063,326.6995,326.9124,7758.0
2022-03-28 15:30:00,383.86,384.32,383.61,383.62,40011.0,326.8868,327.2785,326.6739,326.6824,40011.0
2022-03-28 15:40:00,383.69,383.69,382.87,383.13,13381.0,326.742,326.742,326.0438,326.2652,13381.0
2022-03-28 15:50:00,382.82,383.56,382.64,383.56,64330.0,326.0012,326.6313,325.8479,326.6313,64330.0
2022-03-29 09:30:00,392.5,393.39,384.97,384.99,44363.0,334.2445,335.0024,327.8321,327.8491,44363.0
2022-03-29 09:40:00,386.03,386.03,382.59,383.11,14543.0,328.7347,328.7347,325.8053,326.2481,14543.0
2022-03-29 09:50:00,383.51,383.99,382.6,383.81,5518.0,326.5888,326.9975,325.8138,326.8442,5518.0
2022-03-29 10:00:00,385.17,385.17,383.64,384.79,8897.0,328.0024,328.0024,326.6995,327.6788,8897.0
2022-03-29 10:10:00,384.66,386.88,384.66,386.59,5665.0,327.5681,329.4586,327.5681,329.2116,5665.0
2022-03-29 10:20:00,386.89,389.86,386.76,389.86,11170.0,329.4671,331.9963,329.3564,331.9963,11170.0
2022-03-29 10:30:00,390.29,391.24,389.18,389.27,15193.0,332.3625,333.1715,331.4172,331.4939,15193.0
2022-03-29 10:40:00,389.13,389.27,388.11,388.85,12152.0,331.3746,331.4939,330.506,331.1362,12152.0
2022-03-29 10:50:00,389.01,391.0,389.01,390.88,16598.0,331.2724,332.9671,331.2724,332.8649,16598.0
2022-03-29 11:00:00,390.68,391.19,390.51,390.81,8133.0,332.6946,333.1289,332.5498,332.8053,8133.0
2022-03-29 11:10:00,390.72,390.82,390.06,390.06,7951.0,332.7286,332.8138,332.1666,332.1666,7951.0
2022-03-29 11:20:00,390.11,391.15,390.1,391.15,6800.0,332.2092,333.0948,332.2007,333.0948,6800.0
2022-03-29 11:30:00,391.24,393.17,391.04,392.05,10631.0,333.1715,334.815,333.0011,333.8612,10631.0
2022-03-29 11:40:00,392.09,392.29,391.39,391.99,7525.0,333.8953,334.0656,333.2992,333.8101,7525.0
2022-03-29 11:50:00,392.07,392.1,391.49,391.7,6398.0,333.8783,333.9038,333.3844,333.5632,6398.0
2022-03-29 12:00:00,391.87,391.98,390.39,390.59,8908.0,333.708,333.8016,332.4476,332.6179,8908.0
2022-03-29 12:10:00,390.57,391.69,390.22,390.47,4424.0,332.6009,333.5547,332.3029,332.5157,4424.0
2022-03-29 12:20:00,390.68,391.3,390.33,391.04,4928.0,332.6946,333.2226,332.3965,333.0011,4928.0
2022-03-29 12:30:00,390.95,391.84,390.61,391.75,3391.0,332.9245,333.6824,332.635,333.6058,3391.0
2022-03-29 12:40:00,391.98,392.41,391.63,391.82,5543.0,333.8016,334.1678,333.5036,333.6654,5543.0
2022-03-29 12:50:00,391.69,391.79,391.28,391.61,3823.0,333.5547,333.6398,333.2055,333.4865,3823.0
2022-03-29 13:00:00,391.72,392.66,391.59,392.46,6877.0,333.5802,334.3807,333.4695,334.2104,6877.0
2022-03-29 13:10:00,392.73,393.47,392.64,393.25,6540.0,334.4403,335.0705,334.3637,334.8831,6540.0
2022-03-29 13:20:00,392.58,392.92,392.41,392.88,3333.0,334.3126,334.6021,334.1678,334.5681,3333.0
2022-03-29 13:30:00,393.08,393.08,392.17,392.25,13868.0,334.7384,334.7384,333.9634,334.0316,13868.0
2022-03-29 13:40:00,392.05,392.65,391.39,392.31,7393.0,333.8612,334.3722,333.2992,334.0827,7393.0
2022-03-29 13:50:00,392.38,392.94,392.38,392.94,3646.0,334.1423,334.6191,334.1423,334.6191,3646.0
2022-03-29 14:00:00,392.86,393.51,392.84,393.51,4087.0,334.551,335.1045,334.534,335.1045,4087.0
2022-03-29 14:10:00,393.62,394.03,393.33,393.72,5551.0,335.1982,335.5474,334.9513,335.2834,5551.0
2022-03-29 14:20:00,393.58,394.24,393.58,394.24,3386.0,335.1642,335.7262,335.1642,335.7262,3386.0
2022-03-29 14:30:00,394.19,395.04,394.16,394.98,5438.0,335.6836,336.4075,335.6581,336.3564,5438.0
2022-03-29 14:40:00,395.01,395.3,394.88,395.3,4817.0,336.3819,336.6289,336.2712,336.6289,4817.0
2022-03-29 14:50:00,395.44,396.62,395.32,396.42,15218.0,336.7481,337.753,336.6459,337.5826,15218.0
2022-03-29 15:00:00,396.25,397.61,396.21,397.3,20489.0,337.4379,338.596,337.4038,338.332,20489.0
2022-03-29 15:10:00,397.29,397.29,396.03,396.75,8101.0,338.3235,338.3235,337.2505,337.8637,8101.0
2022-03-29 15:20:00,396.77,396.77,395.98,396.22,8137.0,337.8807,337.8807,337.2079,337.4123,8137.0
2022-03-29 15:30:00,396.23,398.07,396.23,397.96,13225.0,337.4208,338.9877,337.4208,338.8941,13225.0
2022-03-29 15:40:00,397.96,398.4,397.15,397.84,17558.0,338.8941,339.2688,338.2043,338.7919,17558.0
2022-03-29 15:50:00,398.12,398.12,396.33,396.47,38392.0,339.0303,339.0303,337.506,337.6252,38392.0
2022-03-30 09:30:00,395.36,396.32,394.43,395.99,14148.0,336.68,337.4975,335.888,337.2165,14148.0
2022-03-30 09:40:00,396.2,396.56,395.46,396.41,5883.0,337.3953,337.7019,336.7651,337.5741,5883.0
2022-03-30 09:50:00,396.1,396.25,394.92,396.25,7984.0,337.3101,337.4379,336.3053,337.4379,7984.0
2022-03-30 10:00:00,396.6,397.44,396.2,396.37,1523.0,337.7359,338.4512,337.3953,337.5401,1523.0
2022-03-30 10:10:00,396.22,396.84,395.8,396.37,2831.0,337.4123,337.9403,337.0547,337.5401,2831.0
2022-03-30 10:20:00,395.91,395.91,395.0,395.0,2728.0,337.1483,337.1483,336.3734,336.3734,2728.0
2022-03-30 10:30:00,394.42,394.42,393.34,394.25,2309.0,335.8795,335.8795,334.9598,335.7347,2309.0
2022-03-30 10:40:00,394.13,395.34,393.88,395.34,1671.0,335.6325,336.6629,335.4196,336.6629,1671.0
2022-03-30 10:50:00,395.09,395.74,394.98,395.24,4686.0,336.45,337.0036,336.3564,336.5778,4686.0
2022-03-30 11:00:00,395.3,396.06,395.28,395.95,2680.0,336.6289,337.2761,336.6118,337.1824,2680.0
2022-03-30 11:10:00,395.65,395.76,394.96,395.48,1710.0,336.9269,337.0206,336.3393,336.7822,1710.0
2022-03-30 11:20:00,395.38,396.05,395.37,395.6,2385.0,336.697,337.2676,336.6885,336.8843,2385.0
2022-03-30 11:30:00,395.13,395.13,393.86,394.43,3203.0,336.4841,336.4841,335.4026,335.888,3203.0
2022-03-30 11:40:00,394.37,394.89,394.35,394.71,2136.0,335.8369,336.2797,335.8199,336.1264,2136.0
2022-03-30 11:50:00,394.67,394.78,394.45,394.55,2223.0,336.0924,336.1861,335.905,335.9902,2223.0
2022-03-30 12:00:00,395.01,395.34,394.8,395.02,1827.0,336.3819,336.6629,336.2031,336.3904,1827.0
2022-03-30 12:10:00,395.11,395.41,395.01,395.19,2101.0,336.4671,336.7225,336.3819,336.5352,2101.0
2022-03-30 12:20:00,395.61,395.61,395.11,395.26,1412.0,336.8929,336.8929,336.4671,336.5948,1412.0
2022-03-30 12:30:00,395.56,395.91,395.51,395.91,1587.0,336.8503,337.1483,336.8077,337.1483,1587.0
2022-03-30 12:40:00,395.94,396.36,395.55,395.55,1602.0,337.1739,337.5315,336.8418,336.8418,1602.0
2022-03-30 12:50:00,395.26,395.81,395.26,395.64,802.0,336.5948,337.0632,336.5948,336.9184,802.0
2022-03-30 13:00:00,395.81,395.81,394.78,394.78,1503.0,337.0632,337.0632,336.1861,336.1861,1503.0
2022-03-30 13:10:00,394.31,394.64,393.86,394.55,6439.0,335.7858,336.0668,335.4026,335.9902,6439.0
2022-03-30 13:20:00,394.82,394.91,394.41,394.47,1404.0,336.2201,336.2968,335.871,335.9221,1404.0
2022-03-30 13:30:00,394.35,394.51,393.77,393.79,2307.0,335.8199,335.9561,335.326,335.343,2307.0
2022-03-30 13:40:00,393.68,394.45,393.35,394.45,3493.0,335.2493,335.905,334.9683,335.905,3493.0
2022-03-30 13:50:00,394.33,394.61,394.11,394.61,2919.0,335.8028,336.0413,335.6155,336.0413,2919.0
2022-03-30 14:00:00,394.71,395.58,394.71,395.56,1928.0,336.1264,336.8673,336.1264,336.8503,1928.0
2022-03-30 14:10:00,395.77,396.02,395.41,396.02,3606.0,337.0291,337.242,336.7225,337.242,3606.0
2022-03-30 14:20:00,395.97,396.66,395.91,396.49,2205.0,337.1994,337.787,337.1483,337.6423,2205.0
2022-03-30 14:30:00,396.5,396.64,396.15,396.36,6050.0,337.6508,337.77,337.3527,337.5315,6050.0
2022-03-30 14:40:00,396.39,396.44,395.61,395.75,2161.0,337.5571,337.5997,336.8929,337.0121,2161.0
2022-03-30 14:50:00,395.71,395.72,395.2,395.25,2532.0,336.978,336.9865,336.5437,336.5863,2532.0
2022-03-30 15:00:00,395.47,395.62,394.96,395.2,2742.0,336.7736,336.9014,336.3393,336.5437,2742.0
2022-03-30 15:10:00,395.0,395.13,394.16,394.34,5989.0,336.3734,336.4841,335.6581,335.8114,5989.0
2022-03-30 15:20:00,394.4,394.72,394.06,394.24,4252.0,335.8625,336.135,335.5729,335.7262,4252.0
2022-03-30 15:30:00,394.16,395.43,394.16,395.23,3985.0,335.6581,336.7396,335.6581,336.5693,3985.0
2022-03-30 15:40:00,395.17,395.31,394.73,395.12,5185.0,336.5182,336.6374,336.1435,336.4756,5185.0
2022-03-30 15:50:00,395.04,396.23,394.57,396.23,30311.0,336.4075,337.4208,336.0072,337.4208,30311.0
2022-03-31 09:30:00,397.96,398.96,396.06,398.75,14871.0,338.8941,339.7456,337.2761,339.5668,14871.0
2022-03-31 09:40:00,399.33,399.95,398.56,399.28,8440.0,340.0607,340.5887,339.405,340.0182,8440.0
2022-03-31 09:50:00,398.89,400.45,398.54,399.28,5435.0,339.686,341.0145,339.388,340.0182,5435.0
2022-03-31 10:00:00,399.26,399.3,398.43,398.91,3746.0,340.0011,340.0352,339.2943,339.7031,3746.0
2022-03-31 10:10:00,398.89,399.71,398.76,399.66,6658.0,339.686,340.3843,339.5753,340.3418,6658.0
2022-03-31 10:20:00,399.82,399.97,398.8,399.97,6863.0,340.478,340.6057,339.6094,340.6057,6863.0
2022-03-31 10:30:00,399.67,400.3,399.5,399.93,6158.0,340.3503,340.8868,340.2055,340.5717,6158.0
2022-03-31 10:40:00,399.97,400.28,399.65,399.77,2886.0,340.6057,340.8697,340.3332,340.4354,2886.0
2022-03-31 10:50:00,399.64,399.64,398.25,398.58,2245.0,340.3247,340.3247,339.141,339.422,2245.0
2022-03-31 11:00:00,399.03,399.37,398.69,398.78,2995.0,339.8053,340.0948,339.5157,339.5924,2995.0
2022-03-31 11:10:00,398.71,399.18,398.32,398.53,4414.0,339.5328,339.933,339.2006,339.3795,4414.0
2022-03-31 11:20:00,398.55,398.75,398.14,398.18,3400.0,339.3965,339.5668,339.0474,339.0814,3400.0
2022-03-31 11:30:00,398.1,398.1,397.15,397.43,2139.0,339.0133,339.0133,338.2043,338.4427,2139.0
2022-03-31 11:40:00,397.55,397.65,396.54,396.55,3094.0,338.5449,338.6301,337.6848,337.6933,3094.0
2022-03-31 11:50:00,396.66,396.76,396.06,396.41,2616.0,337.787,337.8722,337.2761,337.5741,2616.0
2022-03-31 12:00:00,396.5,396.71,395.96,396.7,2020.0,337.6508,337.8296,337.1909,337.8211,2020.0
2022-03-31 12:10:00,397.11,397.12,396.63,396.63,3130.0,338.1702,338.1787,337.7615,337.7615,3130.0
2022-03-31 12:20:00,396.44,398.12,395.86,397.85,9845.0,337.5997,339.0303,337.1058,338.8004,9845.0
2022-03-31 12:30:00,397.7,397.73,397.39,397.44,1584.0,338.6727,338.6982,338.4087,338.4512,1584.0
2022-03-31 12:40:00,397.7,397.7,396.91,397.61,4049.0,338.6727,338.6727,337.9999,338.596,4049.0
2022-03-31 12:50:00,397.69,397.7,397.16,397.45,3189.0,338.6641,338.6727,338.2128,338.4598,3189.0
2022-03-31 13:00:00,397.58,397.65,397.23,397.23,3300.0,338.5705,338.6301,338.2724,338.2724,3300.0
2022-03-31 13:10:00,397.24,397.57,396.91,397.33,3500.0,338.2809,338.562,337.9999,338.3576,3500.0
2022-03-31 13:20:00,397.31,397.92,397.12,397.85,4182.0,338.3405,338.86,338.1787,338.8004,4182.0
2022-03-31 13:30:00,397.6,397.66,397.23,397.23,2124.0,338.5875,338.6386,338.2724,338.2724,2124.0
2022-03-31 13:40:00,397.28,397.28,396.58,396.62,2417.0,338.315,338.315,337.7189,337.753,2417.0
2022-03-31 13:50:00,397.02,397.15,396.72,397.0,2586.0,338.0936,338.2043,337.8381,338.0766,2586.0
2022-03-31 14:00:00,396.91,397.01,396.22,396.39,2820.0,337.9999,338.0851,337.4123,337.5571,2820.0
2022-03-31 14:10:00,396.22,396.75,395.93,396.75,8794.0,337.4123,337.8637,337.1654,337.8637,8794.0
2022-03-31 14:20:00,396.87,396.89,396.22,396.54,4200.0,337.9658,337.9829,337.4123,337.6848,4200.0
2022-03-31 14:30:00,396.4,396.74,396.17,396.22,4487.0,337.5656,337.8551,337.3697,337.4123,4487.0
2022-03-31 14:40:00,396.25,396.25,395.53,395.86,4867.0,337.4379,337.4379,336.8247,337.1058,4867.0
2022-03-31 14:50:00,395.81,396.22,395.63,395.81,8461.0,337.0632,337.4123,336.9099,337.0632,8461.0
2022-03-31 15:00:00,395.86,396.15,395.35,395.6,5742.0,337.1058,337.3527,336.6715,336.8843,5742.0
2022-03-31 15:10:00,395.44,395.54,395.0,395.05,3201.0,336.7481,336.8333,336.3734,336.416,3201.0
2022-03-31 15:20:00,394.94,395.11,394.58,394.77,5120.0,336.3223,336.4671,336.0157,336.1775,5120.0
2022-03-31 15:30:00,394.85,394.95,394.35,394.63,8888.0,336.2457,336.3308,335.8199,336.0583,8888.0
2022-03-31 15:40:00,394.58,394.6,393.41,393.68,19187.0,336.0157,336.0328,335.0194,335.2493,19187.0
2022-03-31 15:50:00,393.63,394.16,390.27,390.27,126048.0,335.2067,335.6581,332.3454,332.3454,126048.0
2022-04-01 09:30:00,391.27,392.18,390.56,391.01,10417.0,333.197,333.9719,332.5924,332.9756,10417.0
2022-04-01 09:40:00,390.9,393.78,390.62,393.25,6937.0,332.8819,335.3345,332.6435,334.8831,6937.0
2022-04-01 09:50:00,392.99,394.44,392.82,394.44,4415.0,334.6617,335.8965,334.517,335.8965,4415.0
2022-04-01 10:00:00,394.38,396.43,394.38,396.08,7734.0,335.8454,337.5912,335.8454,337.2931,7734.0
2022-04-01 10:10:00,396.15,396.15,394.23,394.23,9666.0,337.3527,337.3527,335.7177,335.7177,9666.0
2022-04-01 10:20:00,394.47,394.82,393.5,393.5,7562.0,335.9221,336.2201,335.096,335.096,7562.0
2022-04-01 10:30:00,393.48,393.48,392.45,392.92,9165.0,335.079,335.079,334.2019,334.6021,9165.0
2022-04-01 10:40:00,393.03,393.66,392.61,393.19,4903.0,334.6958,335.2323,334.3381,334.832,4903.0
2022-04-01 10:50:00,393.46,393.86,392.5,392.5,5349.0,335.062,335.4026,334.2445,334.2445,5349.0
2022-04-01 11:00:00,392.46,392.82,391.9,392.39,5761.0,334.2104,334.517,333.7335,334.1508,5761.0
2022-04-01 11:10:00,392.6,393.4,392.18,393.0,4864.0,334.3296,335.0109,333.9719,334.6702,4864.0
2022-04-01 11:20:00,392.82,394.89,392.82,394.89,2948.0,334.517,336.2797,334.517,336.2797,2948.0
2022-04-01 11:30:00,394.99,395.36,394.17,394.43,5703.0,336.3649,336.68,335.6666,335.888,5703.0
2022-04-01 11:40:00,394.15,394.23,393.47,394.12,4436.0,335.6496,335.7177,335.0705,335.624,4436.0
2022-04-01 11:50:00,394.03,394.85,393.92,394.77,6322.0,335.5474,336.2457,335.4537,336.1775,6322.0
2022-04-01 12:00:00,394.58,394.65,394.13,394.31,4439.0,336.0157,336.0753,335.6325,335.7858,4439.0
2022-04-01 12:10:00,394.24,394.59,393.91,394.42,3551.0,335.7262,336.0243,335.4452,335.8795,3551.0
2022-04-01 12:20:00,394.5,394.5,393.94,394.29,3024.0,335.9476,335.9476,335.4707,335.7688,3024.0
2022-04-01 12:30:00,394.37,394.37,393.38,393.67,3574.0,335.8369,335.8369,334.9938,335.2408,3574.0
2022-04-01 12:40:00,393.6,394.84,393.37,394.83,2549.0,335.1812,336.2371,334.9853,336.2286,2549.0
2022-04-01 12:50:00,394.91,395.56,394.9,395.5,5031.0,336.2968,336.8503,336.2882,336.7992,5031.0
2022-04-01 13:00:00,395.63,396.51,395.33,396.0,1845.0,336.9099,337.6593,336.6544,337.225,1845.0
2022-04-01 13:10:00,395.46,396.09,395.44,395.98,2700.0,336.7651,337.3016,336.7481,337.2079,2700.0
2022-04-01 13:20:00,395.83,396.29,395.73,396.01,2255.0,337.0802,337.4719,336.9951,337.2335,2255.0
2022-04-01 13:30:00,395.88,396.38,395.77,396.38,2839.0,337.1228,337.5486,337.0291,337.5486,2839.0
2022-04-01 13:40:00,396.4,396.78,396.29,396.5,5353.0,337.5656,337.8892,337.4719,337.6508,5353.0
2022-04-01 13:50:00,396.39,396.72,395.97,396.23,5458.0,337.5571,337.8381,337.1994,337.4208,5458.0
2022-04-01 14:00:00,396.33,397.13,396.33,396.77,4446.0,337.506,338.1873,337.506,337.8807,4446.0
2022-04-01 14:10:00,396.77,397.24,396.68,396.89,3116.0,337.8807,338.2809,337.804,337.9829,3116.0
2022-04-01 14:20:00,396.99,397.15,396.61,396.68,2798.0,338.068,338.2043,337.7444,337.804,2798.0
2022-04-01 14:30:00,397.05,397.26,396.54,396.77,4197.0,338.1191,338.298,337.6848,337.8807,4197.0
2022-04-01 14:40:00,396.78,397.19,396.71,396.95,3216.0,337.8892,338.2384,337.8296,338.034,3216.0
2022-04-01 14:50:00,396.9,396.9,396.37,396.37,3642.0,337.9914,337.9914,337.5401,337.5401,3642.0
2022-04-01 15:00:00,396.42,396.87,396.42,396.47,5521.0,337.5826,337.9658,337.5826,337.6252,5521.0
2022-04-01 15:10:00,396.65,396.66,396.12,396.19,5766.0,337.7785,337.787,337.3272,337.3868,5766.0
2022-04-01 15:20:00,396.23,396.67,395.97,396.55,6486.0,337.4208,337.7955,337.1994,337.6933,6486.0
2022-04-01 15:30:00,396.63,396.88,396.11,396.48,11728.0,337.7615,337.9744,337.3187,337.6337,11728.0
2022-04-01 15:40:00,396.53,396.81,396.38,396.66,11808.0,337.6763,337.9148,337.5486,337.787,11808.0
2022-04-01 15:50:00,396.8,396.94,396.31,396.88,88520.0,337.9062,338.0255,337.489,337.9744,88520.0
2022-04-04 09:30:00,396.62,398.02,395.31,396.01,11559.0,337.753,338.9452,336.6374,337.2335,11559.0
2022-04-04 09:40:00,396.04,397.1,395.51,396.32,2785.0,337.259,338.1617,336.8077,337.4975,2785.0
2022-04-04 09:50:00,396.19,397.85,395.79,396.03,5979.0,337.3868,338.8004,337.0461,337.2505,5979.0
2022-04-04 10:00:00,395.67,395.75,393.6,393.81,3054.0,336.944,337.0121,335.1812,335.36,3054.0
2022-04-04 10:10:00,393.06,393.06,391.0,391.09,2845.0,334.7213,334.7213,332.9671,333.0437,2845.0
2022-04-04 10:20:00,391.26,392.87,391.26,392.58,6187.0,333.1885,334.5595,333.1885,334.3126,6187.0
2022-04-04 10:30:00,392.28,392.72,390.89,391.02,4644.0,334.0571,334.4318,332.8734,332.9841,4644.0
2022-04-04 10:40:00,391.02,391.55,390.95,391.27,3994.0,332.9841,333.4355,332.9245,333.197,3994.0
2022-04-04 10:50:00,391.35,391.5,388.46,388.74,17795.0,333.2651,333.3929,330.8041,331.0425,17795.0
2022-04-04 11:00:00,389.19,390.53,389.19,390.15,6661.0,331.4257,332.5668,331.4257,332.2432,6661.0
2022-04-04 11:10:00,390.05,390.24,389.29,389.98,11347.0,332.1581,332.3199,331.5109,332.0985,11347.0
2022-04-04 11:20:00,389.74,391.39,389.51,391.09,14282.0,331.8941,333.2992,331.6982,333.0437,14282.0
2022-04-04 11:30:00,391.08,391.91,391.08,391.91,2626.0,333.0352,333.742,333.0352,333.742,2626.0
2022-04-04 11:40:00,391.63,391.63,390.63,390.75,6327.0,333.5036,333.5036,332.652,332.7542,6327.0
2022-04-04 11:50:00,391.04,391.04,389.93,390.51,2869.0,333.0011,333.0011,332.0559,332.5498,2869.0
2022-04-04 12:00:00,390.93,391.18,390.75,390.88,1460.0,332.9075,333.1204,332.7542,332.8649,1460.0
2022-04-04 12:10:00,391.35,392.68,391.2,392.68,5869.0,333.2651,334.3977,333.1374,334.3977,5869.0
2022-04-04 12:20:00,392.49,392.55,391.84,391.99,7336.0,334.2359,334.287,333.6824,333.8101,7336.0
2022-04-04 12:30:00,391.91,392.48,391.45,391.55,1759.0,333.742,334.2274,333.3503,333.4355,1759.0
2022-04-04 12:40:00,391.33,391.55,391.27,391.45,800.0,333.2481,333.4355,333.197,333.3503,800.0
2022-04-04 12:50:00,391.68,391.68,390.35,390.35,1433.0,333.5462,333.5462,332.4136,332.4136,1433.0
2022-04-04 13:00:00,390.27,390.52,390.07,390.47,2404.0,332.3454,332.5583,332.1751,332.5157,2404.0
2022-04-04 13:10:00,390.37,390.38,389.7,390.01,2128.0,332.4306,332.4391,331.86,332.124,2128.0
2022-04-04 13:20:00,390.09,390.39,390.06,390.39,2902.0,332.1921,332.4476,332.1666,332.4476,2902.0
2022-04-04 13:30:00,390.95,391.55,390.95,391.55,3692.0,332.9245,333.4355,332.9245,333.4355,3692.0
2022-04-04 13:40:00,391.45,391.75,391.45,391.47,2552.0,333.3503,333.6058,333.3503,333.3673,2552.0
2022-04-04 13:50:00,391.54,392.6,391.5,392.6,18106.0,333.4269,334.3296,333.3929,334.3296,18106.0
2022-04-04 14:00:00,392.51,393.2,392.16,393.2,6414.0,334.253,334.8406,333.9549,334.8406,6414.0
2022-04-04 14:10:00,393.29,393.43,392.55,392.82,7374.0,334.9172,335.0364,334.287,334.517,7374.0
2022-04-04 14:20:00,393.0,393.41,392.72,393.3,3288.0,334.6702,335.0194,334.4318,334.9257,3288.0
2022-04-04 14:30:00,393.4,393.98,393.18,393.5,5105.0,335.0109,335.5048,334.8235,335.096,5105.0
2022-04-04 14:40:00,393.09,393.09,392.49,392.58,1665.0,334.7469,334.7469,334.2359,334.3126,1665.0
2022-04-04 14:50:00,392.62,393.05,392.29,392.94,10834.0,334.3466,334.7128,334.0656,334.6191,10834.0
2022-04-04 15:00:00,393.02,393.02,392.01,392.02,6704.0,334.6873,334.6873,333.8272,333.8357,6704.0
2022-04-04 15:10:00,392.17,392.26,391.68,391.83,7000.0,333.9634,334.0401,333.5462,333.6739,7000.0
2022-04-04 15:20:00,392.27,392.27,391.95,392.02,2567.0,334.0486,334.0486,333.7761,333.8357,2567.0
2022-04-04 15:30:00,391.99,392.67,391.82,392.42,5237.0,333.8101,334.3892,333.6654,334.1763,5237.0
2022-04-04 15:40:00,392.37,393.52,392.33,393.52,10438.0,334.1337,335.1131,334.0997,335.1131,10438.0
2022-04-04 15:50:00,393.68,394.37,393.17,394.1,43348.0,335.2493,335.8369,334.815,335.607,43348.0
2022-04-05 09:30:00,392.32,399.59,392.32,399.15,14003.0,334.0912,340.2821,334.0912,339.9074,14003.0
2022-04-05 09:40:00,399.97,402.69,399.72,399.72,16534.0,340.6057,342.922,340.3928,340.3928,16534.0
2022-04-05 09:50:00,399.77,399.85,398.04,399.21,10626.0,340.4354,340.5036,338.9622,339.9585,10626.0
2022-04-05 10:00:00,399.15,399.33,398.21,398.26,9026.0,339.9074,340.0607,339.107,339.1495,9026.0
2022-04-05 10:10:00,398.46,398.46,396.65,397.92,9327.0,339.3199,339.3199,337.7785,338.86,9327.0
2022-04-05 10:20:00,398.07,398.07,396.73,397.69,4230.0,338.9877,338.9877,337.8466,338.6641,4230.0
2022-04-05 10:30:00,397.55,398.22,397.33,398.19,4651.0,338.5449,339.1155,338.3576,339.0899,4651.0
2022-04-05 10:40:00,398.31,400.21,398.21,400.19,6324.0,339.1921,340.8101,339.107,340.7931,6324.0
2022-04-05 10:50:00,400.1,401.27,399.79,399.9,5333.0,340.7164,341.7128,340.4525,340.5461,5333.0
2022-04-05 11:00:00,400.09,400.4,398.67,398.68,4365.0,340.7079,340.9719,339.4987,339.5072,4365.0
2022-04-05 11:10:00,399.03,399.44,398.57,398.57,4613.0,339.8053,340.1544,339.4135,339.4135,4613.0
2022-04-05 11:20:00,398.69,399.53,398.41,399.16,6878.0,339.5157,340.231,339.2773,339.916,6878.0
2022-04-05 11:30:00,399.05,399.71,399.02,399.18,3281.0,339.8223,340.3843,339.7967,339.933,3281.0
2022-04-05 11:40:00,399.38,399.93,398.84,398.97,7035.0,340.1033,340.5717,339.6435,339.7542,7035.0
2022-04-05 11:50:00,398.85,398.85,397.96,397.96,2500.0,339.652,339.652,338.8941,338.8941,2500.0
2022-04-05 12:00:00,397.19,398.06,396.87,398.0,6286.0,338.2384,338.9792,337.9658,338.9281,6286.0
2022-04-05 12:10:00,398.11,399.11,398.06,399.08,3772.0,339.0218,339.8734,338.9792,339.8478,3772.0
2022-04-05 12:20:00,399.01,399.79,398.5,399.79,4789.0,339.7882,340.4525,339.3539,340.4525,4789.0
2022-04-05 12:30:00,399.97,400.71,398.98,399.31,8163.0,340.6057,341.2359,339.7627,340.0437,8163.0
2022-04-05 12:40:00,398.82,398.85,398.31,398.32,2750.0,339.6264,339.652,339.1921,339.2006,2750.0
2022-04-05 12:50:00,398.07,398.68,398.04,398.34,3621.0,338.9877,339.5072,338.9622,339.2177,3621.0
2022-04-05 13:00:00,398.25,398.98,398.24,398.98,2200.0,339.141,339.7627,339.1325,339.7627,2200.0
2022-04-05 13:10:00,398.98,399.22,398.58,398.98,4596.0,339.7627,339.9671,339.422,339.7627,4596.0
2022-04-05 13:20:00,399.65,399.84,398.43,398.7,3384.0,340.3332,340.495,339.2943,339.5242,3384.0
2022-04-05 13:30:00,398.73,399.08,398.56,398.92,4821.0,339.5498,339.8478,339.405,339.7116,4821.0
2022-04-05 13:40:00,398.83,399.72,398.74,399.68,8608.0,339.6349,340.3928,339.5583,340.3588,8608.0
2022-04-05 13:50:00,399.72,400.21,399.11,399.25,11009.0,340.3928,340.8101,339.8734,339.9926,11009.0
2022-04-05 14:00:00,399.14,400.01,399.05,400.0,7694.0,339.8989,340.6398,339.8223,340.6313,7694.0
2022-04-05 14:10:00,400.09,400.39,399.85,400.23,11141.0,340.7079,340.9634,340.5036,340.8272,11141.0
2022-04-05 14:20:00,400.35,400.75,399.73,399.97,13621.0,340.9293,341.27,340.4014,340.6057,13621.0
2022-04-05 14:30:00,399.85,399.93,399.25,399.53,11739.0,340.5036,340.5717,339.9926,340.231,11739.0
2022-04-05 14:40:00,399.53,399.71,398.77,398.8,13080.0,340.231,340.3843,339.5838,339.6094,13080.0
2022-04-05 14:50:00,399.06,399.53,398.86,398.98,4964.0,339.8308,340.231,339.6605,339.7627,4964.0
2022-04-05 15:00:00,399.07,399.1,398.07,398.4,6263.0,339.8393,339.8649,338.9877,339.2688,6263.0
2022-04-05 15:10:00,398.3,398.3,397.53,397.8,11807.0,339.1836,339.1836,338.5279,338.7578,11807.0
2022-04-05 15:20:00,397.84,398.2,396.9,396.98,12340.0,338.7919,339.0984,337.9914,338.0595,12340.0
2022-04-05 15:30:00,396.97,396.97,395.25,395.79,15607.0,338.051,338.051,336.5863,337.0461,15607.0
2022-04-05 15:40:00,395.72,395.72,393.94,393.94,18383.0,336.9865,336.9865,335.4707,335.4707,18383.0
2022-04-05 15:50:00,394.02,396.01,394.02,395.72,52968.0,335.5389,337.2335,335.5389,336.9865,52968.0
2022-04-06 09:30:00,397.28,398.03,394.61,397.7,17962.0,338.315,338.9537,336.0413,338.6727,17962.0
2022-04-06 09:40:00,397.75,398.27,396.09,397.0,4891.0,338.7152,339.1581,337.3016,338.0766,4891.0
2022-04-06 09:50:00,397.47,400.37,397.47,399.16,2967.0,338.4768,340.9464,338.4768,339.916,2967.0
2022-04-06 10:00:00,399.38,401.3,399.38,400.85,6990.0,340.1033,341.7383,340.1033,341.3551,6990.0
2022-04-06 10:10:00,401.04,402.41,401.04,402.34,4024.0,341.5169,342.6836,341.5169,342.624,4024.0
2022-04-06 10:20:00,402.76,403.16,401.36,401.96,8998.0,342.9816,343.3223,341.7894,342.3004,8998.0
2022-04-06 10:30:00,401.57,402.57,401.06,401.7,4781.0,341.9683,342.8198,341.534,342.079,4781.0
2022-04-06 10:40:00,402.08,402.37,400.94,400.96,6053.0,342.4026,342.6495,341.4318,341.4488,6053.0
2022-04-06 10:50:00,401.5,401.79,400.68,401.5,5567.0,341.9087,342.1556,341.2104,341.9087,5567.0
2022-04-06 11:00:00,401.63,402.64,401.63,402.64,3402.0,342.0194,342.8795,342.0194,342.8795,3402.0
2022-04-06 11:10:00,402.32,402.38,401.57,401.96,4296.0,342.607,342.658,341.9683,342.3004,4296.0
2022-04-06 11:20:00,401.86,402.55,401.34,402.55,6595.0,342.2152,342.8028,341.7724,342.8028,6595.0
2022-04-06 11:30:00,402.7,404.01,402.64,403.16,12445.0,342.9306,344.0461,342.8795,343.3223,12445.0
2022-04-06 11:40:00,403.46,404.63,403.46,404.58,4322.0,343.5778,344.5741,343.5778,344.5315,4322.0
2022-04-06 11:50:00,404.89,405.49,404.21,404.67,13558.0,344.7955,345.3065,344.2164,344.6082,13558.0
2022-04-06 12:00:00,404.96,405.39,404.41,404.41,5436.0,344.8551,345.2213,344.3867,344.3867,5436.0
2022-04-06 12:10:00,404.43,404.81,403.44,403.67,7690.0,344.4038,344.7274,343.5607,343.7566,7690.0
2022-04-06 12:20:00,403.53,404.56,403.53,404.46,3763.0,343.6374,344.5145,343.6374,344.4293,3763.0
2022-04-06 12:30:00,404.54,405.6,404.54,405.14,3871.0,344.4975,345.4001,344.4975,345.0084,3871.0
2022-04-06 12:40:00,405.06,406.21,404.48,404.48,11647.0,344.9403,345.9196,344.4464,344.4464,11647.0
2022-04-06 12:50:00,404.89,405.43,404.56,404.88,6500.0,344.7955,345.2554,344.5145,344.787,6500.0
2022-04-06 13:00:00,405.0,405.62,404.78,405.47,6234.0,344.8892,345.4172,344.7018,345.2894,6234.0
2022-04-06 13:10:00,405.5,406.16,405.46,405.69,10302.0,345.315,345.877,345.2809,345.4768,10302.0
2022-04-06 13:20:00,405.72,406.46,405.46,406.4,4354.0,345.5023,346.1325,345.2809,346.0814,4354.0
2022-04-06 13:30:00,406.22,406.6,405.97,406.55,5664.0,345.9281,346.2517,345.7152,346.2091,5664.0
2022-04-06 13:40:00,406.33,406.47,404.97,405.16,7414.0,346.0218,346.141,344.8636,345.0254,7414.0
2022-04-06 13:50:00,405.29,405.53,404.74,405.53,5543.0,345.1361,345.3405,344.6678,345.3405,5543.0
2022-04-06 14:00:00,405.53,406.45,404.88,404.94,8459.0,345.3405,346.124,344.787,344.8381,8459.0
2022-04-06 14:10:00,404.79,405.05,404.06,404.19,8345.0,344.7103,344.9318,344.0887,344.1994,8345.0
2022-04-06 14:20:00,404.99,406.22,404.94,406.17,7123.0,344.8807,345.9281,344.8381,345.8855,7123.0
2022-04-06 14:30:00,405.97,406.56,405.44,405.54,7057.0,345.7152,346.2176,345.2639,345.349,7057.0
2022-04-06 14:40:00,405.48,406.36,405.35,406.31,3832.0,345.2979,346.0473,345.1872,346.0047,3832.0
2022-04-06 14:50:00,406.36,407.35,405.93,406.87,8418.0,346.0473,346.8904,345.6811,346.4816,8418.0
2022-04-06 15:00:00,407.01,407.33,406.35,406.54,14933.0,346.6009,346.8734,346.0388,346.2006,14933.0
2022-04-06 15:10:00,406.53,407.38,406.43,407.06,9550.0,346.1921,346.9159,346.1069,346.6434,9550.0
2022-04-06 15:20:00,406.87,406.87,405.92,406.3,14293.0,346.4816,346.4816,345.6726,345.9962,14293.0
2022-04-06 15:30:00,406.14,407.21,406.12,407.21,13687.0,345.86,346.7712,345.8429,346.7712,13687.0
2022-04-06 15:40:00,407.14,408.39,407.07,408.37,27855.0,346.7116,347.776,346.6519,347.759,27855.0
2022-04-06 15:50:00,408.4,409.44,408.0,408.59,75253.0,347.7845,348.6702,347.4439,347.9463,75253.0
2022-04-07 09:30:00,405.0,406.14,402.18,406.08,20476.0,344.8892,345.86,342.4877,345.8089,20476.0
2022-04-07 09:40:00,407.21,409.32,406.79,409.09,7213.0,346.7712,348.568,346.4135,348.3721,7213.0
2022-04-07 09:50:00,407.83,408.09,406.05,406.27,8157.0,347.2991,347.5206,345.7833,345.9707,8157.0
2022-04-07 10:00:00,407.01,408.58,406.61,408.58,7306.0,346.6009,347.9378,346.2602,347.9378,7306.0
2022-04-07 10:10:00,408.38,408.76,407.23,407.89,4802.0,347.7675,348.0911,346.7882,347.3502,4802.0
2022-04-07 10:20:00,407.49,407.77,406.22,406.29,1571.0,347.0096,347.2481,345.9281,345.9877,1571.0
2022-04-07 10:30:00,406.37,407.3,406.27,407.03,8960.0,346.0558,346.8478,345.9707,346.6179,8960.0
2022-04-07 10:40:00,406.77,406.97,406.21,406.86,5634.0,346.3965,346.5668,345.9196,346.4731,5634.0
2022-04-07 10:50:00,406.79,406.79,405.32,405.34,6725.0,346.4135,346.4135,345.1617,345.1787,6725.0
2022-04-07 11:00:00,405.24,405.42,404.14,404.5,7460.0,345.0936,345.2468,344.1568,344.4634,7460.0
2022-04-07 11:10:00,404.44,405.33,404.4,405.15,11574.0,344.4123,345.1702,344.3782,345.0169,11574.0
2022-04-07 11:20:00,405.59,406.3,404.94,404.94,3314.0,345.3916,345.9962,344.8381,344.8381,3314.0
2022-04-07 11:30:00,405.18,406.54,404.94,406.41,5761.0,345.0425,346.2006,344.8381,346.0899,5761.0
2022-04-07 11:40:00,406.45,407.03,406.2,407.03,2408.0,346.124,346.6179,345.9111,346.6179,2408.0
2022-04-07 11:50:00,407.01,407.49,406.58,406.74,1900.0,346.6009,347.0096,346.2347,346.3709,1900.0
2022-04-07 12:00:00,406.77,407.87,406.65,406.91,4349.0,346.3965,347.3332,346.2943,346.5157,4349.0
2022-04-07 12:10:00,407.14,407.29,406.22,406.38,3769.0,346.7116,346.8393,345.9281,346.0644,3769.0
2022-04-07 12:20:00,406.05,406.85,405.94,406.57,5190.0,345.7833,346.4646,345.6897,346.2262,5190.0
2022-04-07 12:30:00,406.5,407.29,406.39,407.03,2497.0,346.1665,346.8393,346.0729,346.6179,2497.0
2022-04-07 12:40:00,407.4,407.68,407.29,407.44,2810.0,346.933,347.1714,346.8393,346.967,2810.0
2022-04-07 12:50:00,407.33,407.37,406.72,406.99,2670.0,346.8734,346.9074,346.3539,346.5838,2670.0
2022-04-07 13:00:00,406.95,407.24,406.82,406.86,2152.0,346.5498,346.7967,346.4391,346.4731,2152.0
2022-04-07 13:10:00,407.02,407.7,407.02,407.41,4524.0,346.6094,347.1884,346.6094,346.9415,4524.0
2022-04-07 13:20:00,407.3,407.47,406.61,406.72,6926.0,346.8478,346.9926,346.2602,346.3539,6926.0
2022-04-07 13:30:00,406.52,406.67,406.28,406.54,3003.0,346.1836,346.3113,345.9792,346.2006,3003.0
2022-04-07 13:40:00,406.55,407.53,406.53,407.42,6779.0,346.2091,347.0437,346.1921,346.95,6779.0
2022-04-07 13:50:00,407.44,408.53,407.36,408.53,6867.0,346.967,347.8953,346.8989,347.8953,6867.0
2022-04-07 14:00:00,408.74,408.74,407.93,408.25,5781.0,348.0741,348.0741,347.3843,347.6568,5781.0
2022-04-07 14:10:00,408.63,409.24,408.36,408.6,5199.0,347.9804,348.4999,347.7505,347.9549,5199.0
2022-04-07 14:20:00,408.45,408.79,407.89,407.9,10639.0,347.8271,348.1167,347.3502,347.3588,10639.0
2022-04-07 14:30:00,407.89,409.15,407.89,409.0,11294.0,347.3502,348.4232,347.3502,348.2955,11294.0
2022-04-07 14:40:00,409.0,409.75,408.46,409.59,7494.0,348.2955,348.9342,347.8356,348.7979,7494.0
2022-04-07 14:50:00,409.6,410.41,409.44,409.72,5835.0,348.8064,349.4962,348.6702,348.9086,5835.0
2022-04-07 15:00:00,409.95,410.43,409.74,410.35,4165.0,349.1045,349.5133,348.9257,349.4451,4165.0
2022-04-07 15:10:00,410.22,410.64,409.38,409.53,4690.0,349.3344,349.6921,348.6191,348.7468,4690.0
2022-04-07 15:20:00,409.68,409.89,409.15,409.26,7076.0,348.8746,349.0534,348.4232,348.5169,7076.0
2022-04-07 15:30:00,409.29,409.9,409.21,409.59,9067.0,348.5425,349.0619,348.4743,348.7979,9067.0
2022-04-07 15:40:00,409.61,410.31,408.97,409.59,10744.0,348.815,349.4111,348.2699,348.7979,10744.0
2022-04-07 15:50:00,409.43,409.78,408.79,409.21,45877.0,348.6617,348.9597,348.1167,348.4743,45877.0
2022-04-08 09:30:00,409.99,411.74,409.37,410.65,6464.0,349.1386,350.6288,348.6106,349.7006,6464.0
2022-04-08 09:40:00,411.06,411.06,408.95,409.38,4361.0,350.0497,350.0497,348.2529,348.6191,4361.0
2022-04-08 09:50:00,409.34,411.26,409.34,411.09,9384.0,348.585,350.2201,348.585,350.0753,9384.0
2022-04-08 10:00:00,410.9,411.89,410.57,410.57,5554.0,349.9135,350.7566,349.6325,349.6325,5554.0
2022-04-08 10:10:00,410.61,411.5,409.84,410.47,6502.0,349.6665,350.4244,349.0108,349.5473,6502.0
2022-04-08 10:20:00,410.19,410.39,408.24,408.68,5400.0,349.3089,349.4792,347.6483,348.023,5400.0
2022-04-08 10:30:00,409.73,410.74,409.36,410.23,9475.0,348.9171,349.7772,348.6021,349.3429,9475.0
2022-04-08 10:40:00,410.06,411.12,409.83,410.93,2752.0,349.1982,350.1008,349.0023,349.939,2752.0
2022-04-08 10:50:00,410.7,410.72,409.62,410.44,3112.0,349.7432,349.7602,348.8235,349.5218,3112.0
2022-04-08 11:00:00,410.94,410.94,410.18,410.18,4382.0,349.9476,349.9476,349.3004,349.3004,4382.0
2022-04-08 11:10:00,410.14,411.05,409.93,411.05,4101.0,349.2663,350.0412,349.0875,350.0412,4101.0
2022-04-08 11:20:00,411.18,411.27,410.87,411.13,601.0,350.1519,350.2286,349.8879,350.1094,601.0
2022-04-08 11:30:00,411.35,411.35,410.04,410.21,3200.0,350.2967,350.2967,349.1811,349.3259,3200.0
2022-04-08 11:40:00,410.36,410.36,408.65,408.65,4358.0,349.4536,349.4536,347.9974,347.9974,4358.0
2022-04-08 11:50:00,408.46,409.96,408.46,409.74,4054.0,347.8356,349.113,347.8356,348.9257,4054.0
2022-04-08 12:00:00,409.75,410.17,409.52,410.09,1111.0,348.9342,349.2918,348.7383,349.2237,1111.0
2022-04-08 12:10:00,409.79,410.29,409.5,409.5,3779.0,348.9682,349.394,348.7213,348.7213,3779.0
2022-04-08 12:20:00,409.14,409.2,408.94,409.1,2026.0,348.4147,348.4658,348.2444,348.3807,2026.0
2022-04-08 12:30:00,408.71,410.34,408.71,410.12,4411.0,348.0485,349.4366,348.0485,349.2493,4411.0
2022-04-08 12:40:00,410.05,410.09,409.39,409.4,2434.0,349.1897,349.2237,348.6276,348.6361,2434.0
2022-04-08 12:50:00,409.49,410.52,409.44,410.52,6529.0,348.7128,349.5899,348.6702,349.5899,6529.0
2022-04-08 13:00:00,410.34,410.37,409.88,409.88,1020.0,349.4366,349.4622,349.0449,349.0449,1020.0
2022-04-08 13:10:00,410.07,410.23,410.01,410.01,562.0,349.2067,349.3429,349.1556,349.1556,562.0
2022-04-08 13:20:00,410.33,410.65,410.04,410.64,1505.0,349.4281,349.7006,349.1811,349.6921,1505.0
2022-04-08 13:30:00,410.47,410.89,410.22,410.89,1154.0,349.5473,349.905,349.3344,349.905,1154.0
2022-04-08 13:40:00,410.9,410.91,410.03,410.49,1813.0,349.9135,349.922,349.1726,349.5643,1813.0
2022-04-08 13:50:00,410.46,410.59,410.21,410.46,2108.0,349.5388,349.6495,349.3259,349.5388,2108.0
2022-04-08 14:00:00,410.41,410.69,410.16,410.69,1695.0,349.4962,349.7347,349.2833,349.7347,1695.0
2022-04-08 14:10:00,410.71,410.71,410.48,410.48,1334.0,349.7517,349.7517,349.5558,349.5558,1334.0
2022-04-08 14:20:00,410.54,410.56,410.1,410.47,4490.0,349.6069,349.624,349.2322,349.5473,4490.0
2022-04-08 14:30:00,410.64,410.64,410.06,410.06,1806.0,349.6921,349.6921,349.1982,349.1982,1806.0
2022-04-08 14:40:00,410.44,410.44,410.17,410.23,1825.0,349.5218,349.5218,349.2918,349.3429,1825.0
2022-04-08 14:50:00,410.09,410.49,409.8,409.87,9811.0,349.2237,349.5643,348.9768,349.0364,9811.0
2022-04-08 15:00:00,409.78,410.29,409.41,409.64,4988.0,348.9597,349.394,348.6446,348.8405,4988.0
2022-04-08 15:10:00,409.76,409.98,409.55,409.73,1823.0,348.9427,349.13,348.7639,348.9171,1823.0
2022-04-08 15:20:00,409.83,410.02,409.71,410.0,2004.0,349.0023,349.1641,348.9001,349.1471,2004.0
2022-04-08 15:30:00,410.13,410.27,409.5,409.62,3545.0,349.2578,349.377,348.7213,348.8235,3545.0
2022-04-08 15:40:00,409.64,410.19,409.4,409.62,4630.0,348.8405,349.3089,348.6361,348.8235,4630.0
2022-04-08 15:50:00,409.45,409.56,408.51,409.23,30705.0,348.6787,348.7724,347.8782,348.4914,30705.0
2022-04-11 09:30:00,409.36,411.67,407.95,407.95,9862.0,348.6021,350.5692,347.4013,347.4013,9862.0
2022-04-11 09:40:00,405.75,405.97,402.62,403.54,10231.0,345.5279,345.7152,342.8624,343.6459,10231.0
2022-04-11 09:50:00,404.06,404.84,401.07,401.59,12145.0,344.0887,344.7529,341.5425,341.9853,12145.0
2022-04-11 10:00:00,401.27,401.46,398.81,399.29,18096.0,341.7128,341.8746,339.6179,340.0267,18096.0
2022-04-11 10:10:00,399.0,402.04,398.88,401.7,7943.0,339.7797,342.3685,339.6775,342.079,7943.0
2022-04-11 10:20:00,401.53,402.12,400.38,400.93,7818.0,341.9342,342.4366,340.9549,341.4233,7818.0
2022-04-11 10:30:00,401.24,402.88,400.7,402.72,7057.0,341.6872,343.0838,341.2274,342.9476,7057.0
2022-04-11 10:40:00,403.07,403.48,402.75,403.19,3288.0,343.2456,343.5948,342.9731,343.3478,3288.0
2022-04-11 10:50:00,403.32,404.5,403.32,404.0,4851.0,343.4585,344.4634,343.4585,344.0376,4851.0
2022-04-11 11:00:00,404.23,405.33,403.53,403.69,4938.0,344.2335,345.1702,343.6374,343.7736,4938.0
2022-04-11 11:10:00,403.59,404.23,403.53,403.88,14485.0,343.6885,344.2335,343.6374,343.9354,14485.0
2022-04-11 11:20:00,403.07,404.11,403.07,404.11,3832.0,343.2456,344.1313,343.2456,344.1313,3832.0
2022-04-11 11:30:00,404.15,405.04,403.38,404.35,4759.0,344.1653,344.9232,343.5096,344.3357,4759.0
2022-04-11 11:40:00,403.7,403.77,401.98,402.43,4154.0,343.7821,343.8417,342.3174,342.7006,4154.0
2022-04-11 11:50:00,401.58,401.76,401.11,401.64,2354.0,341.9768,342.1301,341.5765,342.0279,2354.0
2022-04-11 12:00:00,401.85,401.87,400.98,401.31,2100.0,342.2067,342.2237,341.4658,341.7469,2100.0
2022-04-11 12:10:00,401.1,401.25,400.34,400.37,2972.0,341.568,341.6958,340.9208,340.9464,2972.0
2022-04-11 12:20:00,400.48,401.51,400.22,401.51,1861.0,341.04,341.9172,340.8186,341.9172,1861.0
2022-04-11 12:30:00,401.45,401.71,401.23,401.23,4165.0,341.8661,342.0875,341.6787,341.6787,4165.0
2022-04-11 12:40:00,400.54,401.36,400.52,401.36,3416.0,341.0911,341.7894,341.0741,341.7894,3416.0
2022-04-11 12:50:00,401.38,401.8,401.16,401.8,1861.0,341.8065,342.1641,341.6191,342.1641,1861.0
2022-04-11 13:00:00,401.58,401.58,400.79,400.79,2123.0,341.9768,341.9768,341.304,341.304,2123.0
2022-04-11 13:10:00,400.95,401.41,400.79,401.41,4065.0,341.4403,341.832,341.304,341.832,4065.0
2022-04-11 13:20:00,401.62,401.76,400.6,400.78,5338.0,342.0108,342.1301,341.1422,341.2955,5338.0
2022-04-11 13:30:00,400.84,401.1,400.51,400.95,3796.0,341.3466,341.568,341.0656,341.4403,3796.0
2022-04-11 13:40:00,401.12,402.7,401.12,402.7,1852.0,341.5851,342.9306,341.5851,342.9306,1852.0
2022-04-11 13:50:00,402.94,402.96,402.04,402.96,8481.0,343.1349,343.152,342.3685,343.152,8481.0
2022-04-11 14:00:00,402.77,403.18,402.28,403.18,2535.0,342.9902,343.3393,342.5729,343.3393,2535.0
2022-04-11 14:10:00,403.35,403.45,402.15,402.86,5831.0,343.4841,343.5692,342.4622,343.0668,5831.0
2022-04-11 14:20:00,402.9,403.45,402.88,403.04,4261.0,343.1009,343.5692,343.0838,343.2201,4261.0
2022-04-11 14:30:00,402.92,403.73,402.82,403.58,3125.0,343.1179,343.8077,343.0327,343.6799,3125.0
2022-04-11 14:40:00,403.75,404.14,403.75,403.98,3348.0,343.8247,344.1568,343.8247,344.0206,3348.0
2022-04-11 14:50:00,403.99,404.0,403.55,403.74,2547.0,344.0291,344.0376,343.6544,343.8162,2547.0
2022-04-11 15:00:00,403.64,403.78,402.72,403.14,11785.0,343.731,343.8503,342.9476,343.3052,11785.0
2022-04-11 15:10:00,403.05,403.05,401.84,401.85,3254.0,343.2286,343.2286,342.1982,342.2067,3254.0
2022-04-11 15:20:00,401.75,401.79,400.96,401.31,3101.0,342.1216,342.1556,341.4488,341.7469,3101.0
2022-04-11 15:30:00,401.4,401.4,400.73,401.19,5604.0,341.8235,341.8235,341.2529,341.6447,5604.0
2022-04-11 15:40:00,401.09,401.44,400.82,400.93,6255.0,341.5595,341.8576,341.3296,341.4233,6255.0
2022-04-11 15:50:00,401.01,401.96,400.27,401.72,33323.0,341.4914,342.3004,340.8612,342.096,33323.0
2022-04-12 09:30:00,401.73,403.41,400.19,401.78,11059.0,342.1045,343.5352,340.7931,342.1471,11059.0
2022-04-12 09:40:00,400.93,403.29,400.93,402.27,2771.0,341.4233,343.433,341.4233,342.5644,2771.0
2022-04-12 09:50:00,402.67,403.23,399.94,400.28,10893.0,342.905,343.3819,340.5802,340.8697,10893.0
2022-04-12 10:00:00,399.94,401.42,398.93,400.95,9303.0,340.5802,341.8405,339.7201,341.4403,9303.0
2022-04-12 10:10:00,400.85,402.94,400.72,402.81,3590.0,341.3551,343.1349,341.2444,343.0242,3590.0
2022-04-12 10:20:00,403.04,403.97,403.02,403.46,4927.0,343.2201,344.0121,343.2031,343.5778,4927.0
2022-04-12 10:30:00,403.22,404.37,403.1,404.37,4969.0,343.3734,344.3527,343.2712,344.3527,4969.0
2022-04-12 10:40:00,404.37,406.15,404.37,406.07,2827.0,344.3527,345.8685,344.3527,345.8004,2827.0
2022-04-12 10:50:00,406.04,406.48,405.63,405.78,4850.0,345.7748,346.1495,345.4257,345.5534,4850.0
2022-04-12 11:00:00,405.82,407.01,405.67,406.87,3028.0,345.5875,346.6009,345.4597,346.4816,3028.0
2022-04-12 11:10:00,406.99,407.31,405.59,406.92,4994.0,346.5838,346.8563,345.3916,346.5242,4994.0
2022-04-12 11:20:00,407.31,407.31,406.82,407.18,3563.0,346.8563,346.8563,346.4391,346.7456,3563.0
2022-04-12 11:30:00,406.79,406.95,406.28,406.53,1536.0,346.4135,346.5498,345.9792,346.1921,1536.0
2022-04-12 11:40:00,406.8,406.84,406.54,406.66,903.0,346.422,346.4561,346.2006,346.3028,903.0
2022-04-12 11:50:00,406.58,407.18,405.95,407.18,1852.0,346.2347,346.7456,345.6982,346.7456,1852.0
2022-04-12 12:00:00,406.89,407.61,406.73,407.24,2543.0,346.4987,347.1118,346.3624,346.7967,2543.0
2022-04-12 12:10:00,407.08,407.08,406.29,406.29,2540.0,346.6605,346.6605,345.9877,345.9877,2540.0
2022-04-12 12:20:00,406.3,406.3,405.75,405.75,801.0,345.9962,345.9962,345.5279,345.5279,801.0
2022-04-12 12:30:00,405.55,405.56,405.13,405.14,4664.0,345.3575,345.3661,344.9999,345.0084,4664.0
2022-04-12 12:40:00,405.18,405.68,404.85,405.68,2190.0,345.0425,345.4683,344.7614,345.4683,2190.0
2022-04-12 12:50:00,406.33,406.5,406.05,406.22,2222.0,346.0218,346.1665,345.7833,345.9281,2222.0
2022-04-12 13:00:00,406.36,406.36,404.68,404.68,2848.0,346.0473,346.0473,344.6167,344.6167,2848.0
2022-04-12 13:10:00,404.54,405.27,404.54,404.78,2000.0,344.4975,345.1191,344.4975,344.7018,2000.0
2022-04-12 13:20:00,404.91,405.17,404.52,404.83,5120.0,344.8125,345.0339,344.4804,344.7444,5120.0
2022-04-12 13:30:00,404.78,405.4,404.54,405.0,1714.0,344.7018,345.2298,344.4975,344.8892,1714.0
2022-04-12 13:40:00,404.65,404.67,404.39,404.39,2310.0,344.5911,344.6082,344.3697,344.3697,2310.0
2022-04-12 13:50:00,403.65,403.65,402.75,403.07,6558.0,343.7396,343.7396,342.9731,343.2456,6558.0
2022-04-12 14:00:00,403.0,404.28,402.92,404.28,2353.0,343.186,344.276,343.1179,344.276,2353.0
2022-04-12 14:10:00,404.19,404.71,404.14,404.44,19252.0,344.1994,344.6422,344.1568,344.4123,19252.0
2022-04-12 14:20:00,404.54,405.42,404.54,405.33,3086.0,344.4975,345.2468,344.4975,345.1702,3086.0
2022-04-12 14:30:00,405.69,406.0,404.99,405.74,4006.0,345.4768,345.7408,344.8807,345.5193,4006.0
2022-04-12 14:40:00,405.93,406.36,405.72,405.79,13820.0,345.6811,346.0473,345.5023,345.5619,13820.0
2022-04-12 14:50:00,405.88,407.34,405.85,406.5,27074.0,345.6386,346.8819,345.613,346.1665,27074.0
2022-04-12 15:00:00,406.68,406.75,406.09,406.09,5222.0,346.3198,346.3794,345.8174,345.8174,5222.0
2022-04-12 15:10:00,406.0,406.0,405.3,405.56,5414.0,345.7408,345.7408,345.1447,345.3661,5414.0
2022-04-12 15:20:00,405.46,406.61,405.45,405.91,13265.0,345.2809,346.2602,345.2724,345.6641,13265.0
2022-04-12 15:30:00,406.04,406.04,404.83,405.41,22282.0,345.7748,345.7748,344.7444,345.2383,22282.0
2022-04-12 15:40:00,405.4,406.51,405.4,406.13,22479.0,345.2298,346.1751,345.2298,345.8515,22479.0
2022-04-12 15:50:00,406.22,407.47,406.22,406.7,47632.0,345.9281,346.9926,345.9281,346.3369,47632.0
2022-04-13 09:30:00,407.43,409.53,405.84,407.86,6690.0,346.9585,348.7468,345.6045,347.3247,6690.0
2022-04-13 09:40:00,408.17,408.22,406.39,407.3,5036.0,347.5887,347.6313,346.0729,346.8478,5036.0
2022-04-13 09:50:00,407.29,407.63,405.19,405.37,5470.0,346.8393,347.1288,345.051,345.2043,5470.0
2022-04-13 10:00:00,405.7,407.1,404.82,405.08,56738.0,345.4853,346.6775,344.7359,344.9573,56738.0
2022-04-13 10:10:00,404.88,405.29,403.27,403.63,5916.0,344.787,345.1361,343.416,343.7225,5916.0
2022-04-13 10:20:00,403.64,405.12,403.52,405.12,2535.0,343.731,344.9914,343.6288,344.9914,2535.0
2022-04-13 10:30:00,405.01,406.02,404.44,404.44,3819.0,344.8977,345.7578,344.4123,344.4123,3819.0
2022-04-13 10:40:00,404.29,405.12,403.94,404.33,3354.0,344.2846,344.9914,343.9865,344.3186,3354.0
2022-04-13 10:50:00,404.27,405.59,403.62,405.46,3290.0,344.2675,345.3916,343.714,345.2809,3290.0
2022-04-13 11:00:00,405.78,406.17,405.0,405.12,3317.0,345.5534,345.8855,344.8892,344.9914,3317.0
2022-04-13 11:10:00,405.36,406.75,405.25,406.38,3883.0,345.1957,346.3794,345.1021,346.0644,3883.0
2022-04-13 11:20:00,405.72,406.56,405.36,406.53,4188.0,345.5023,346.2176,345.1957,346.1921,4188.0
2022-04-13 11:30:00,406.47,407.03,405.77,405.94,4609.0,346.141,346.6179,345.5449,345.6897,4609.0
2022-04-13 11:40:00,406.03,406.6,405.86,406.6,1796.0,345.7663,346.2517,345.6215,346.2517,1796.0
2022-04-13 11:50:00,406.29,406.38,404.65,404.65,9797.0,345.9877,346.0644,344.5911,344.5911,9797.0
2022-04-13 12:00:00,404.89,405.91,404.64,405.71,4832.0,344.7955,345.6641,344.5826,345.4938,4832.0
2022-04-13 12:10:00,405.79,406.15,405.55,405.93,3427.0,345.5619,345.8685,345.3575,345.6811,3427.0
2022-04-13 12:20:00,405.62,406.0,405.35,405.35,2900.0,345.4172,345.7408,345.1872,345.1872,2900.0
2022-04-13 12:30:00,405.36,406.1,405.36,405.85,3343.0,345.1957,345.8259,345.1957,345.613,3343.0
2022-04-13 12:40:00,405.91,406.38,405.82,406.01,7267.0,345.6641,346.0644,345.5875,345.7493,7267.0
2022-04-13 12:50:00,406.03,406.1,405.64,405.93,3201.0,345.7663,345.8259,345.4342,345.6811,3201.0
2022-04-13 13:00:00,405.66,406.16,405.03,405.03,3800.0,345.4512,345.877,344.9147,344.9147,3800.0
2022-04-13 13:10:00,405.08,405.57,404.61,405.33,8882.0,344.9573,345.3746,344.5571,345.1702,8882.0
2022-04-13 13:20:00,405.14,405.83,405.14,405.34,2901.0,345.0084,345.596,345.0084,345.1787,2901.0
2022-04-13 13:30:00,405.09,405.12,404.22,404.58,2118.0,344.9658,344.9914,344.2249,344.5315,2118.0
2022-04-13 13:40:00,404.6,404.72,404.33,404.46,1800.0,344.5485,344.6507,344.3186,344.4293,1800.0
2022-04-13 13:50:00,404.24,404.63,403.95,404.04,6264.0,344.242,344.5741,343.995,344.0717,6264.0
2022-04-13 14:00:00,404.26,404.29,403.63,403.87,8080.0,344.259,344.2846,343.7225,343.9269,8080.0
2022-04-13 14:10:00,403.9,403.91,403.17,403.25,12090.0,343.9524,343.961,343.3308,343.3989,12090.0
2022-04-13 14:20:00,403.5,403.65,403.12,403.3,3312.0,343.6118,343.7396,343.2882,343.4415,3312.0
2022-04-13 14:30:00,403.12,403.4,402.81,403.4,4040.0,343.2882,343.5267,343.0242,343.5267,4040.0
2022-04-13 14:40:00,403.46,404.65,403.38,404.65,6065.0,343.5778,344.5911,343.5096,344.5911,6065.0
2022-04-13 14:50:00,404.57,404.69,404.35,404.51,6250.0,344.523,344.6252,344.3357,344.4719,6250.0
2022-04-13 15:00:00,404.54,404.54,404.19,404.4,1976.0,344.4975,344.4975,344.1994,344.3782,1976.0
2022-04-13 15:10:00,404.34,404.57,404.34,404.57,1653.0,344.3271,344.523,344.3271,344.523,1653.0
2022-04-13 15:20:00,404.53,405.46,404.47,405.29,7321.0,344.4889,345.2809,344.4378,345.1361,7321.0
2022-04-13 15:30:00,405.52,405.74,405.14,405.61,5780.0,345.332,345.5193,345.0084,345.4086,5780.0
2022-04-13 15:40:00,405.46,405.92,405.14,405.92,8607.0,345.2809,345.6726,345.0084,345.6726,8607.0
2022-04-13 15:50:00,405.85,405.93,404.78,405.33,30836.0,345.613,345.6811,344.7018,345.1702,30836.0
2022-04-14 09:30:00,406.56,409.35,406.56,407.85,20914.0,346.2176,348.5935,346.2176,347.3162,20914.0
2022-04-14 09:40:00,408.49,408.49,405.62,405.92,3880.0,347.8612,347.8612,345.4172,345.6726,3880.0
2022-04-14 09:50:00,405.91,406.66,405.24,406.03,2600.0,345.6641,346.3028,345.0936,345.7663,2600.0
2022-04-14 10:00:00,405.92,406.53,405.01,405.01,5832.0,345.6726,346.1921,344.8977,344.8977,5832.0
2022-04-14 10:10:00,405.2,405.27,404.3,404.68,4290.0,345.0595,345.1191,344.2931,344.6167,4290.0
2022-04-14 10:20:00,404.38,405.44,404.06,405.44,6000.0,344.3612,345.2639,344.0887,345.2639,6000.0
2022-04-14 10:30:00,405.57,405.83,405.14,405.53,2430.0,345.3746,345.596,345.0084,345.3405,2430.0
2022-04-14 10:40:00,405.32,407.15,405.32,407.13,2352.0,345.1617,346.7201,345.1617,346.703,2352.0
2022-04-14 10:50:00,407.09,407.91,406.83,407.48,2326.0,346.669,347.3673,346.4476,347.0011,2326.0
2022-04-14 11:00:00,407.65,407.8,406.41,406.89,4485.0,347.1459,347.2736,346.0899,346.4987,4485.0
2022-04-14 11:10:00,406.72,406.97,405.5,406.08,2934.0,346.3539,346.5668,345.315,345.8089,2934.0
2022-04-14 11:20:00,405.99,406.65,405.27,406.49,3047.0,345.7322,346.2943,345.1191,346.158,3047.0
2022-04-14 11:30:00,406.81,408.09,406.69,407.61,5437.0,346.4305,347.5206,346.3283,347.1118,5437.0
2022-04-14 11:40:00,407.62,407.96,407.14,407.6,2540.0,347.1203,347.4099,346.7116,347.1033,2540.0
2022-04-14 11:50:00,407.68,408.23,407.62,408.23,3491.0,347.1714,347.6398,347.1203,347.6398,3491.0
2022-04-14 12:00:00,408.22,408.84,408.08,408.24,3525.0,347.6313,348.1592,347.512,347.6483,3525.0
2022-04-14 12:10:00,408.61,409.61,408.46,409.37,2981.0,347.9634,348.815,347.8356,348.6106,2981.0
2022-04-14 12:20:00,409.31,409.41,408.91,409.16,2555.0,348.5595,348.6446,348.2189,348.4317,2555.0
2022-04-14 12:30:00,409.32,409.63,409.01,409.24,3063.0,348.568,348.832,348.304,348.4999,3063.0
2022-04-14 12:40:00,409.28,409.38,408.9,409.12,3800.0,348.5339,348.6191,348.2103,348.3977,3800.0
2022-04-14 12:50:00,409.08,409.5,408.77,409.5,5508.0,348.3636,348.7213,348.0996,348.7213,5508.0
2022-04-14 13:00:00,409.56,409.78,408.47,408.85,7603.0,348.7724,348.9597,347.8442,348.1678,7603.0
2022-04-14 13:10:00,408.99,409.52,408.99,409.45,3100.0,348.287,348.7383,348.287,348.6787,3100.0
2022-04-14 13:20:00,409.47,409.9,409.34,409.38,3039.0,348.6957,349.0619,348.585,348.6191,3039.0
2022-04-14 13:30:00,409.29,409.74,409.21,409.44,4579.0,348.5425,348.9257,348.4743,348.6702,4579.0
2022-04-14 13:40:00,409.43,409.83,409.42,409.82,2731.0,348.6617,349.0023,348.6532,348.9938,2731.0
2022-04-14 13:50:00,409.81,410.58,409.44,410.53,5438.0,348.9853,349.641,348.6702,349.5984,5438.0
2022-04-14 14:00:00,410.44,410.7,409.75,409.75,3666.0,349.5218,349.7432,348.9342,348.9342,3666.0
2022-04-14 14:10:00,409.75,409.83,409.27,409.4,5072.0,348.9342,349.0023,348.5254,348.6361,5072.0
2022-04-14 14:20:00,409.17,409.66,409.13,409.62,4124.0,348.4403,348.8575,348.4062,348.8235,4124.0
2022-04-14 14:30:00,409.81,410.2,409.56,409.62,6417.0,348.9853,349.3174,348.7724,348.8235,6417.0
2022-04-14 14:40:00,409.6,409.75,409.38,409.55,2815.0,348.8064,348.9342,348.6191,348.7639,2815.0
2022-04-14 14:50:00,409.47,409.47,409.06,409.24,4151.0,348.6957,348.6957,348.3466,348.4999,4151.0
2022-04-14 15:00:00,409.11,409.24,408.8,408.96,4454.0,348.3892,348.4999,348.1252,348.2614,4454.0
2022-04-14 15:10:00,408.98,409.61,408.92,409.39,4003.0,348.2785,348.815,348.2274,348.6276,4003.0
2022-04-14 15:20:00,409.41,409.55,408.89,409.09,10031.0,348.6446,348.7639,348.2018,348.3721,10031.0
2022-04-14 15:30:00,409.11,409.19,408.41,408.48,10771.0,348.3892,348.4573,347.7931,347.8527,10771.0
2022-04-14 15:40:00,408.68,409.19,408.41,408.67,11234.0,348.023,348.4573,347.7931,348.0145,11234.0
2022-04-14 15:50:00,408.66,408.92,408.38,408.63,41298.0,348.006,348.2274,347.7675,347.9804,41298.0
2022-04-18 09:30:00,408.53,410.08,408.53,409.6,5733.0,347.8953,349.2152,347.8953,348.8064,5733.0
2022-04-18 09:40:00,410.1,411.24,409.67,411.24,1525.0,349.2322,350.203,348.8661,350.203,1525.0
2022-04-18 09:50:00,410.59,410.59,409.19,409.77,3401.0,349.6495,349.6495,348.4573,348.9512,3401.0
2022-04-18 10:00:00,409.34,410.14,408.89,409.39,9124.0,348.585,349.2663,348.2018,348.6276,9124.0
2022-04-18 10:10:00,409.53,410.09,409.03,409.91,3293.0,348.7468,349.2237,348.321,349.0704,3293.0
2022-04-18 10:20:00,410.12,410.7,409.59,409.67,4472.0,349.2493,349.7432,348.7979,348.8661,4472.0
2022-04-18 10:30:00,409.53,411.22,409.43,410.87,4977.0,348.7468,350.186,348.6617,349.8879,4977.0
2022-04-18 10:40:00,410.74,410.86,410.29,410.71,2943.0,349.7772,349.8794,349.394,349.7517,2943.0
2022-04-18 10:50:00,410.66,411.02,410.0,410.6,5039.0,349.7091,350.0157,349.1471,349.658,5039.0
2022-04-18 11:00:00,410.72,410.84,409.73,410.35,7608.0,349.7602,349.8624,348.9171,349.4451,7608.0
2022-04-18 11:10:00,410.17,410.51,409.93,410.37,2275.0,349.2918,349.5814,349.0875,349.4622,2275.0
2022-04-18 11:20:00,410.31,410.71,409.78,410.12,3933.0,349.4111,349.7517,348.9597,349.2493,3933.0
2022-04-18 11:30:00,410.12,411.27,410.11,410.2,6941.0,349.2493,350.2286,349.2407,349.3174,6941.0
2022-04-18 11:40:00,409.15,409.27,408.62,409.06,3145.0,348.4232,348.5254,347.9719,348.3466,3145.0
2022-04-18 11:50:00,409.17,410.46,409.06,410.46,5312.0,348.4403,349.5388,348.3466,349.5388,5312.0
2022-04-18 12:00:00,410.59,410.59,409.78,409.97,6186.0,349.6495,349.6495,348.9597,349.1215,6186.0
2022-04-18 12:10:00,410.01,411.47,409.75,411.4,6996.0,349.1556,350.3989,348.9342,350.3393,6996.0
2022-04-18 12:20:00,411.33,411.62,411.12,411.12,2908.0,350.2797,350.5266,350.1008,350.1008,2908.0
2022-04-18 12:30:00,411.02,411.02,409.89,409.98,3011.0,350.0157,350.0157,349.0534,349.13,3011.0
2022-04-18 12:40:00,409.99,409.99,409.25,409.25,3507.0,349.1386,349.1386,348.5084,348.5084,3507.0
2022-04-18 12:50:00,409.15,409.63,408.78,409.08,10969.0,348.4232,348.832,348.1081,348.3636,10969.0
2022-04-18 13:00:00,409.33,410.27,409.24,410.14,7199.0,348.5765,349.377,348.4999,349.2663,7199.0
2022-04-18 13:10:00,410.31,410.31,408.61,408.61,6386.0,349.4111,349.4111,347.9634,347.9634,6386.0
2022-04-18 13:20:00,408.68,410.19,408.39,409.91,13569.0,348.023,349.3089,347.776,349.0704,13569.0
2022-04-18 13:30:00,409.81,410.43,409.75,410.23,6128.0,348.9853,349.5133,348.9342,349.3429,6128.0
2022-04-18 13:40:00,410.37,410.61,409.25,409.46,5520.0,349.4622,349.6665,348.5084,348.6872,5520.0
2022-04-18 13:50:00,409.64,409.79,409.17,409.25,7338.0,348.8405,348.9682,348.4403,348.5084,7338.0
2022-04-18 14:00:00,409.25,409.47,408.89,409.25,4240.0,348.5084,348.6957,348.2018,348.5084,4240.0
2022-04-18 14:10:00,409.34,409.59,409.06,409.12,6564.0,348.585,348.7979,348.3466,348.3977,6564.0
2022-04-18 14:20:00,408.95,409.28,408.25,408.25,7856.0,348.2529,348.5339,347.6568,347.6568,7856.0
2022-04-18 14:30:00,408.39,408.39,407.81,408.12,3243.0,347.776,347.776,347.2821,347.5461,3243.0
2022-04-18 14:40:00,408.33,408.66,408.02,408.25,6960.0,347.7249,348.006,347.4609,347.6568,6960.0
2022-04-18 14:50:00,408.42,408.89,408.15,408.16,5111.0,347.8016,348.2018,347.5717,347.5802,5111.0
2022-04-18 15:00:00,408.1,408.51,408.03,408.25,3974.0,347.5291,347.8782,347.4695,347.6568,3974.0
2022-04-18 15:10:00,408.37,408.55,408.13,408.35,13328.0,347.759,347.9123,347.5546,347.742,13328.0
2022-04-18 15:20:00,408.41,408.46,407.39,407.59,6971.0,347.7931,347.8356,346.9245,347.0948,6971.0
2022-04-18 15:30:00,407.5,407.89,407.38,407.72,9821.0,347.0181,347.3502,346.9159,347.2055,9821.0
2022-04-18 15:40:00,407.67,408.23,407.44,408.11,12962.0,347.1629,347.6398,346.967,347.5376,12962.0
2022-04-18 15:50:00,407.61,409.71,407.6,409.57,43926.0,347.1118,348.9001,347.1033,348.7809,43926.0
2022-04-19 09:30:00,411.99,413.84,411.93,413.06,10112.0,350.8417,352.4171,350.7906,351.7529,10112.0
2022-04-19 09:40:00,412.68,414.78,412.67,413.47,3902.0,351.4293,353.2176,351.4208,352.102,3902.0
2022-04-19 09:50:00,413.32,415.07,413.02,413.87,5165.0,351.9743,353.4646,351.7188,352.4427,5165.0
2022-04-19 10:00:00,414.52,416.31,414.51,416.26,4748.0,352.9962,354.5205,352.9877,354.478,4748.0
2022-04-19 10:10:00,416.06,416.06,413.8,414.24,7297.0,354.3076,354.3076,352.3831,352.7578,7297.0
2022-04-19 10:20:00,414.39,415.99,414.39,415.19,4346.0,352.8855,354.248,352.8855,353.5668,4346.0
2022-04-19 10:30:00,415.45,415.92,415.38,415.68,2900.0,353.7882,354.1884,353.7286,353.984,2900.0
2022-04-19 10:40:00,415.63,415.92,414.99,415.81,2965.0,353.9415,354.1884,353.3964,354.0947,2965.0
2022-04-19 10:50:00,415.62,415.63,414.85,414.85,3666.0,353.9329,353.9415,353.2772,353.2772,3666.0
2022-04-19 11:00:00,414.99,414.99,413.32,414.21,13757.0,353.3964,353.3964,351.9743,352.7322,13757.0
2022-04-19 11:10:00,414.07,415.39,414.07,415.06,3900.0,352.613,353.7371,352.613,353.4561,3900.0
2022-04-19 11:20:00,414.92,414.98,414.07,414.25,3974.0,353.3368,353.3879,352.613,352.7663,3974.0
2022-04-19 11:30:00,413.99,414.14,413.36,413.53,4737.0,352.5449,352.6726,352.0084,352.1531,4737.0
2022-04-19 11:40:00,413.57,413.76,412.55,412.59,5212.0,352.1872,352.349,351.3186,351.3527,5212.0
2022-04-19 11:50:00,412.68,413.08,412.2,413.01,5314.0,351.4293,351.7699,351.0205,351.7103,5314.0
2022-04-19 12:00:00,413.0,413.41,412.41,412.41,3583.0,351.7018,352.051,351.1994,351.1994,3583.0
2022-04-19 12:10:00,412.17,412.24,411.46,411.83,2287.0,350.995,351.0546,350.3904,350.7055,2287.0
2022-04-19 12:20:00,412.01,412.01,411.18,411.78,8226.0,350.8587,350.8587,350.1519,350.6629,8226.0
2022-04-19 12:30:00,411.65,412.34,411.57,411.98,2290.0,350.5522,351.1398,350.484,350.8332,2290.0
2022-04-19 12:40:00,411.83,411.99,411.69,411.75,2817.0,350.7055,350.8417,350.5862,350.6373,2817.0
2022-04-19 12:50:00,411.91,411.99,411.02,411.18,4451.0,350.7736,350.8417,350.0157,350.1519,4451.0
2022-04-19 13:00:00,411.02,411.82,411.02,411.56,3039.0,350.0157,350.6969,350.0157,350.4755,3039.0
2022-04-19 13:10:00,411.71,411.96,411.11,411.7,2301.0,350.6033,350.8162,350.0923,350.5948,2301.0
2022-04-19 13:20:00,411.87,412.06,411.51,411.51,1500.0,350.7395,350.9013,350.433,350.433,1500.0
2022-04-19 13:30:00,411.61,412.52,411.47,412.42,2473.0,350.5181,351.293,350.3989,351.2079,2473.0
2022-04-19 13:40:00,412.44,412.57,411.81,412.57,6551.0,351.2249,351.3356,350.6884,351.3356,6551.0
2022-04-19 13:50:00,413.02,413.35,412.93,413.18,2157.0,351.7188,351.9999,351.6422,351.8551,2157.0
2022-04-19 14:00:00,412.53,412.55,411.99,411.99,973.0,351.3016,351.3186,350.8417,350.8417,973.0
2022-04-19 14:10:00,411.99,412.24,411.91,412.13,3001.0,350.8417,351.0546,350.7736,350.9609,3001.0
2022-04-19 14:20:00,412.07,412.07,411.63,411.93,3152.0,350.9098,350.9098,350.5351,350.7906,3152.0
2022-04-19 14:30:00,411.92,412.32,411.85,412.09,5342.0,350.7821,351.1227,350.7225,350.9269,5342.0
2022-04-19 14:40:00,412.27,412.43,412.01,412.2,5731.0,351.0802,351.2164,350.8587,351.0205,5731.0
2022-04-19 14:50:00,412.33,412.55,412.2,412.49,3826.0,351.1312,351.3186,351.0205,351.2675,3826.0
2022-04-19 15:00:00,412.32,412.76,412.32,412.57,4804.0,351.1227,351.4974,351.1227,351.3356,4804.0
2022-04-19 15:10:00,412.96,413.99,412.57,413.91,7422.0,351.6677,352.5449,351.3356,352.4767,7422.0
2022-04-19 15:20:00,413.87,413.88,413.17,413.23,5022.0,352.4427,352.4512,351.8466,351.8977,5022.0
2022-04-19 15:30:00,413.22,414.2,413.09,414.11,4682.0,351.8892,352.7237,351.7784,352.6471,4682.0
2022-04-19 15:40:00,413.9,413.95,412.63,413.55,14210.0,352.4682,352.5108,351.3867,352.1702,14210.0
2022-04-19 15:50:00,413.58,414.05,412.51,413.24,25537.0,352.1957,352.596,351.2845,351.9062,25537.0
2022-04-20 09:30:00,413.35,416.34,413.07,416.19,12300.0,351.9999,354.5461,351.7614,354.4183,12300.0
2022-04-20 09:40:00,414.56,415.51,414.47,415.09,3466.0,353.0303,353.8393,352.9536,353.4816,3466.0
2022-04-20 09:50:00,414.28,417.67,414.27,417.67,4734.0,352.7918,355.6787,352.7833,355.6787,4734.0
2022-04-20 10:00:00,417.75,418.69,417.29,418.16,3940.0,355.7468,356.5473,355.3551,356.096,3940.0
2022-04-20 10:10:00,417.89,417.89,416.9,417.15,2901.0,355.866,355.866,355.023,355.2359,2901.0
2022-04-20 10:20:00,416.75,417.76,416.68,417.76,3835.0,354.8952,355.7553,354.8356,355.7553,3835.0
2022-04-20 10:30:00,417.83,419.1,417.83,418.66,3650.0,355.8149,356.8964,355.8149,356.5217,3650.0
2022-04-20 10:40:00,418.71,418.92,418.52,418.68,4283.0,356.5643,356.7431,356.4025,356.5388,4283.0
2022-04-20 10:50:00,418.49,419.17,418.35,418.98,2802.0,356.377,356.956,356.2578,356.7942,2802.0
2022-04-20 11:00:00,418.92,419.04,417.63,418.44,2679.0,356.7431,356.8453,355.6446,356.3344,2679.0
2022-04-20 11:10:00,418.39,420.56,418.11,420.49,2649.0,356.2918,358.1397,356.0534,358.0801,2649.0
2022-04-20 11:20:00,420.38,420.63,419.9,420.63,5312.0,357.9865,358.1993,357.5777,358.1993,5312.0
2022-04-20 11:30:00,420.61,421.01,419.75,420.27,9934.0,358.1823,358.5229,357.45,357.8928,9934.0
2022-04-20 11:40:00,420.0,420.3,419.78,419.89,2342.0,357.6629,357.9183,357.4755,357.5692,2342.0
2022-04-20 11:50:00,419.87,420.34,419.82,420.34,1604.0,357.5521,357.9524,357.5096,357.9524,1604.0
2022-04-20 12:00:00,420.51,420.85,420.4,420.68,2394.0,358.0972,358.3867,358.0035,358.2419,2394.0
2022-04-20 12:10:00,420.15,420.15,419.24,420.08,4591.0,357.7906,357.7906,357.0157,357.731,4591.0
2022-04-20 12:20:00,420.06,420.85,419.89,420.85,1000.0,357.7139,358.3867,357.5692,358.3867,1000.0
2022-04-20 12:30:00,420.98,421.22,420.61,420.89,3118.0,358.4974,358.7018,358.1823,358.4208,3118.0
2022-04-20 12:40:00,420.82,421.31,420.5,421.24,1702.0,358.3611,358.7784,358.0886,358.7188,1702.0
2022-04-20 12:50:00,421.24,421.28,420.26,420.59,2688.0,358.7188,358.7529,357.8843,358.1653,2688.0
2022-04-20 13:00:00,420.56,421.15,420.44,421.06,2685.0,358.1397,358.6422,358.0375,358.5655,2685.0
2022-04-20 13:10:00,421.28,421.31,420.64,420.64,2946.0,358.7529,358.7784,358.2079,358.2079,2946.0
2022-04-20 13:20:00,420.73,420.85,420.17,420.55,3427.0,358.2845,358.3867,357.8076,358.1312,3427.0
2022-04-20 13:30:00,420.74,421.04,420.43,420.58,2527.0,358.293,358.5485,358.029,358.1568,2527.0
2022-04-20 13:40:00,420.52,420.58,420.2,420.58,1361.0,358.1057,358.1568,357.8332,358.1568,1361.0
2022-04-20 13:50:00,420.45,420.45,419.88,420.33,2811.0,358.0461,358.0461,357.5607,357.9439,2811.0
2022-04-20 14:00:00,420.62,421.08,420.62,420.94,2485.0,358.1908,358.5826,358.1908,358.4633,2485.0
2022-04-20 14:10:00,420.88,420.89,420.24,420.47,2500.0,358.4122,358.4208,357.8672,358.0631,2500.0
2022-04-20 14:20:00,420.7,421.36,420.68,421.01,2336.0,358.259,358.821,358.2419,358.5229,2336.0
2022-04-20 14:30:00,421.15,421.16,420.86,420.86,4238.0,358.6422,358.6507,358.3952,358.3952,4238.0
2022-04-20 14:40:00,421.09,421.09,420.16,420.16,2702.0,358.5911,358.5911,357.7991,357.7991,2702.0
2022-04-20 14:50:00,420.27,420.27,419.63,419.8,4100.0,357.8928,357.8928,357.3478,357.4925,4100.0
2022-04-20 15:00:00,419.4,420.14,419.4,420.01,2380.0,357.1519,357.7821,357.1519,357.6714,2380.0
2022-04-20 15:10:00,420.51,420.64,419.99,420.33,3111.0,358.0972,358.2079,357.6543,357.9439,3111.0
2022-04-20 15:20:00,420.13,420.99,420.13,420.78,4626.0,357.7736,358.5059,357.7736,358.3271,4626.0
2022-04-20 15:30:00,420.72,420.83,420.3,420.83,3503.0,358.276,358.3697,357.9183,358.3697,3503.0
2022-04-20 15:40:00,420.93,421.35,420.42,420.94,13739.0,358.4548,358.8125,358.0205,358.4633,13739.0
2022-04-20 15:50:00,420.96,420.96,419.99,420.0,35919.0,358.4804,358.4804,357.6543,357.6629,35919.0
2022-04-21 09:30:00,420.53,421.76,417.48,419.33,14623.0,358.1142,359.1616,355.5169,357.0923,14623.0
2022-04-21 09:40:00,418.81,421.02,418.08,421.02,20109.0,356.6495,358.5315,356.0278,358.5315,20109.0
2022-04-21 09:50:00,420.27,421.17,420.27,420.83,5445.0,357.8928,358.6592,357.8928,358.3697,5445.0
2022-04-21 10:00:00,420.81,421.43,420.0,420.0,3484.0,358.3526,358.8806,357.6629,357.6629,3484.0
2022-04-21 10:10:00,420.22,420.56,419.32,419.77,6769.0,357.8502,358.1397,357.0838,357.467,6769.0
2022-04-21 10:20:00,419.32,419.89,418.15,418.5,4036.0,357.0838,357.5692,356.0874,356.3855,4036.0
2022-04-21 10:30:00,418.29,418.91,417.67,418.52,5186.0,356.2067,356.7346,355.6787,356.4025,5186.0
2022-04-21 10:40:00,418.51,419.05,418.24,418.24,5057.0,356.394,356.8539,356.1641,356.1641,5057.0
2022-04-21 10:50:00,418.65,419.57,418.65,419.26,2263.0,356.5132,357.2967,356.5132,357.0327,2263.0
2022-04-21 11:00:00,419.59,419.86,418.76,418.82,1257.0,357.3137,357.5436,356.6069,356.658,1257.0
2022-04-21 11:10:00,419.02,419.11,418.31,418.62,3801.0,356.8283,356.9049,356.2237,356.4877,3801.0
2022-04-21 11:20:00,418.42,418.57,417.28,418.57,2641.0,356.3174,356.4451,355.3466,356.4451,2641.0
2022-04-21 11:30:00,418.24,418.65,418.09,418.09,2094.0,356.1641,356.5132,356.0363,356.0363,2094.0
2022-04-21 11:40:00,418.08,418.45,417.94,418.44,2391.0,356.0278,356.3429,355.9086,356.3344,2391.0
2022-04-21 11:50:00,418.47,419.05,418.44,418.75,1880.0,356.3599,356.8539,356.3344,356.5984,1880.0
2022-04-21 12:00:00,418.78,419.13,416.93,417.23,4401.0,356.6239,356.922,355.0485,355.304,4401.0
2022-04-21 12:10:00,417.07,417.41,416.81,416.99,5785.0,355.1677,355.4573,354.9463,355.0996,5785.0
2022-04-21 12:20:00,417.27,417.6,416.82,417.22,3596.0,355.338,355.6191,354.9548,355.2955,3596.0
2022-04-21 12:30:00,417.23,418.27,417.04,418.06,4290.0,355.304,356.1896,355.1422,356.0108,4290.0
2022-04-21 12:40:00,418.65,418.87,417.93,418.02,1235.0,356.5132,356.7006,355.9001,355.9767,1235.0
2022-04-21 12:50:00,417.38,417.4,417.09,417.14,1073.0,355.4317,355.4488,355.1848,355.2273,1073.0
2022-04-21 13:00:00,417.14,417.14,416.91,416.97,600.0,355.2273,355.2273,355.0315,355.0826,600.0
2022-04-21 13:10:00,416.82,417.21,416.57,416.57,4285.0,354.9548,355.287,354.7419,354.7419,4285.0
2022-04-21 13:20:00,416.65,417.72,416.65,417.7,3992.0,354.8101,355.7213,354.8101,355.7042,3992.0
2022-04-21 13:30:00,417.73,417.96,416.79,417.19,3949.0,355.7298,355.9256,354.9293,355.2699,3949.0
2022-04-21 13:40:00,417.31,417.94,416.97,417.76,1949.0,355.3721,355.9086,355.0826,355.7553,1949.0
2022-04-21 13:50:00,417.7,417.7,417.01,417.24,1410.0,355.7042,355.7042,355.1166,355.3125,1410.0
2022-04-21 14:00:00,417.22,417.3,415.82,415.87,4407.0,355.2955,355.3636,354.1033,354.1458,4407.0
2022-04-21 14:10:00,416.21,416.72,416.21,416.27,6769.0,354.4354,354.8697,354.4354,354.4865,6769.0
2022-04-21 14:20:00,416.22,416.75,415.97,416.01,4874.0,354.4439,354.8952,354.231,354.2651,4874.0
2022-04-21 14:30:00,415.96,416.59,415.83,416.25,3467.0,354.2225,354.759,354.1118,354.4694,3467.0
2022-04-21 14:40:00,416.03,416.7,415.37,415.37,3301.0,354.2821,354.8526,353.72,353.72,3301.0
2022-04-21 14:50:00,415.81,416.17,414.93,414.93,7226.0,354.0947,354.4013,353.3454,353.3454,7226.0
2022-04-21 15:00:00,414.79,414.79,413.57,413.96,2170.0,353.2261,353.2261,352.1872,352.5193,2170.0
2022-04-21 15:10:00,414.13,414.83,414.13,414.61,5822.0,352.6641,353.2602,352.6641,353.0728,5822.0
2022-04-21 15:20:00,414.66,415.01,414.35,414.88,6606.0,353.1154,353.4135,352.8514,353.3028,6606.0
2022-04-21 15:30:00,414.88,414.88,412.63,412.74,7977.0,353.3028,353.3028,351.3867,351.4804,7977.0
2022-04-21 15:40:00,413.22,413.84,412.79,412.79,6769.0,351.8892,352.4171,351.523,351.523,6769.0
2022-04-21 15:50:00,412.75,414.35,412.52,412.57,42826.0,351.4889,352.8514,351.293,351.3356,42826.0
2022-04-22 09:30:00,412.1,413.34,409.7,409.7,6106.0,350.9354,351.9913,348.8916,348.8916,6106.0
2022-04-22 09:40:00,410.59,410.89,409.16,410.55,4300.0,349.6495,349.905,348.4317,349.6154,4300.0
2022-04-22 09:50:00,410.69,410.69,407.04,407.11,5513.0,349.7347,349.7347,346.6264,346.686,5513.0
2022-04-22 10:00:00,407.69,409.05,406.89,408.55,4781.0,347.1799,348.3381,346.4987,347.9123,4781.0
2022-04-22 10:10:00,408.78,409.35,408.33,409.13,3500.0,348.1081,348.5935,347.7249,348.4062,3500.0
2022-04-22 10:20:00,408.94,409.2,407.99,408.56,5919.0,348.2444,348.4658,347.4354,347.9208,5919.0
2022-04-22 10:30:00,408.34,409.07,407.34,407.68,6814.0,347.7335,348.3551,346.8819,347.1714,6814.0
2022-04-22 10:40:00,407.51,407.85,406.95,406.95,1456.0,347.0266,347.3162,346.5498,346.5498,1456.0
2022-04-22 10:50:00,406.49,407.13,405.98,406.69,5810.0,346.158,346.703,345.7237,346.3283,5810.0
2022-04-22 11:00:00,406.86,407.12,405.94,406.3,7472.0,346.4731,346.6945,345.6897,345.9962,7472.0
2022-04-22 11:10:00,406.19,407.04,405.76,406.24,3433.0,345.9026,346.6264,345.5364,345.9451,3433.0
2022-04-22 11:20:00,406.64,408.73,406.5,408.52,11543.0,346.2858,348.0656,346.1665,347.8867,11543.0
2022-04-22 11:30:00,408.73,409.28,408.13,409.28,5971.0,348.0656,348.5339,347.5546,348.5339,5971.0
2022-04-22 11:40:00,409.26,409.26,408.74,408.75,2726.0,348.5169,348.5169,348.0741,348.0826,2726.0
2022-04-22 11:50:00,408.5,409.12,408.2,408.7,2433.0,347.8697,348.3977,347.6142,348.04,2433.0
2022-04-22 12:00:00,408.45,408.59,408.01,408.52,3818.0,347.8271,347.9463,347.4524,347.8867,3818.0
2022-04-22 12:10:00,408.4,409.06,408.29,408.63,5496.0,347.7845,348.3466,347.6909,347.9804,5496.0
2022-04-22 12:20:00,408.47,409.21,408.46,409.17,2918.0,347.8442,348.4743,347.8356,348.4403,2918.0
2022-04-22 12:30:00,409.59,409.7,408.86,408.86,15019.0,348.7979,348.8916,348.1763,348.1763,15019.0
2022-04-22 12:40:00,408.86,409.15,408.4,408.69,4114.0,348.1763,348.4232,347.7845,348.0315,4114.0
2022-04-22 12:50:00,408.71,408.71,407.91,408.37,8634.0,348.0485,348.0485,347.3673,347.759,8634.0
2022-04-22 13:00:00,408.25,408.25,407.22,407.67,7877.0,347.6568,347.6568,346.7797,347.1629,7877.0
2022-04-22 13:10:00,407.55,407.65,407.03,407.34,2500.0,347.0607,347.1459,346.6179,346.8819,2500.0
2022-04-22 13:20:00,407.0,407.87,406.55,407.79,3393.0,346.5923,347.3332,346.2091,347.2651,3393.0
2022-04-22 13:30:00,407.61,408.01,407.02,407.34,5247.0,347.1118,347.4524,346.6094,346.8819,5247.0
2022-04-22 13:40:00,407.18,407.96,406.66,407.71,4468.0,346.7456,347.4099,346.3028,347.197,4468.0
2022-04-22 13:50:00,407.6,407.74,407.25,407.35,3141.0,347.1033,347.2225,346.8052,346.8904,3141.0
2022-04-22 14:00:00,407.31,407.52,407.2,407.21,1470.0,346.8563,347.0352,346.7627,346.7712,1470.0
2022-04-22 14:10:00,407.35,408.08,407.34,408.05,2130.0,346.8904,347.512,346.8819,347.4865,2130.0
2022-04-22 14:20:00,407.8,407.82,407.63,407.66,970.0,347.2736,347.2906,347.1288,347.1544,970.0
2022-04-22 14:30:00,407.47,407.66,406.81,406.97,1879.0,346.9926,347.1544,346.4305,346.5668,1879.0
2022-04-22 14:40:00,407.25,407.32,406.12,406.17,4764.0,346.8052,346.8648,345.8429,345.8855,4764.0
2022-04-22 14:50:00,405.94,406.02,405.4,405.84,9849.0,345.6897,345.7578,345.2298,345.6045,9849.0
2022-04-22 15:00:00,405.85,405.96,405.04,405.08,3057.0,345.613,345.7067,344.9232,344.9573,3057.0
2022-04-22 15:10:00,405.13,406.68,404.81,406.65,8806.0,344.9999,346.3198,344.7274,346.2943,8806.0
2022-04-22 15:20:00,406.88,406.89,405.52,405.83,17467.0,346.4901,346.4987,345.332,345.596,17467.0
2022-04-22 15:30:00,405.98,406.75,405.59,406.34,8654.0,345.7237,346.3794,345.3916,346.0303,8654.0
2022-04-22 15:40:00,406.37,406.72,404.33,404.46,8085.0,346.0558,346.3539,344.3186,344.4293,8085.0
2022-04-22 15:50:00,404.2,404.2,402.01,402.34,40862.0,344.2079,344.2079,342.343,342.624,40862.0
2022-04-25 09:30:00,402.92,403.73,399.2,399.2,17931.0,343.1179,343.8077,339.95,339.95,17931.0
2022-04-25 09:40:00,399.44,401.54,399.43,400.07,14281.0,340.1544,341.9427,340.1459,340.6909,14281.0
2022-04-25 09:50:00,400.11,400.65,396.74,397.01,15127.0,340.725,341.1848,337.8551,338.0851,15127.0
2022-04-25 10:00:00,396.93,397.39,395.07,395.07,12468.0,338.0169,338.4087,336.433,336.433,12468.0
2022-04-25 10:10:00,395.5,396.33,394.51,395.49,13726.0,336.7992,337.506,335.9561,336.7907,13726.0
2022-04-25 10:20:00,395.98,396.0,394.37,395.03,9068.0,337.2079,337.225,335.8369,336.3989,9068.0
2022-04-25 10:30:00,394.75,395.57,394.49,395.1,10488.0,336.1605,336.8588,335.9391,336.4586,10488.0
2022-04-25 10:40:00,394.87,395.91,393.93,395.78,14180.0,336.2627,337.1483,335.4622,337.0376,14180.0
2022-04-25 10:50:00,395.57,396.11,394.99,395.31,5714.0,336.8588,337.3187,336.3649,336.6374,5714.0
2022-04-25 11:00:00,395.24,396.41,394.89,395.5,6326.0,336.5778,337.5741,336.2797,336.7992,6326.0
2022-04-25 11:10:00,394.96,396.04,394.95,395.66,4750.0,336.3393,337.259,336.3308,336.9354,4750.0
2022-04-25 11:20:00,395.78,395.95,395.14,395.55,6682.0,337.0376,337.1824,336.4926,336.8418,6682.0
2022-04-25 11:30:00,395.35,395.76,394.74,395.71,9900.0,336.6715,337.0206,336.152,336.978,9900.0
2022-04-25 11:40:00,395.7,395.76,394.55,394.59,12062.0,336.9695,337.0206,335.9902,336.0243,12062.0
2022-04-25 11:50:00,394.67,394.82,393.61,394.72,5229.0,336.0924,336.2201,335.1897,336.135,5229.0
2022-04-25 12:00:00,394.57,394.85,394.01,394.5,8838.0,336.0072,336.2457,335.5303,335.9476,8838.0
2022-04-25 12:10:00,394.45,394.78,392.77,393.02,6024.0,335.905,336.1861,334.4744,334.6873,6024.0
2022-04-25 12:20:00,393.12,395.28,393.12,394.88,7701.0,334.7724,336.6118,334.7724,336.2712,7701.0
2022-04-25 12:30:00,394.78,396.04,394.57,395.69,23361.0,336.1861,337.259,336.0072,336.961,23361.0
2022-04-25 12:40:00,395.57,395.87,394.87,395.87,3004.0,336.8588,337.1143,336.2627,337.1143,3004.0
2022-04-25 12:50:00,396.19,396.41,395.12,395.75,5355.0,337.3868,337.5741,336.4756,337.0121,5355.0
2022-04-25 13:00:00,396.02,397.46,395.08,397.14,7996.0,337.242,338.4683,336.4415,338.1958,7996.0
2022-04-25 13:10:00,397.35,398.13,396.62,396.73,5560.0,338.3746,339.0388,337.753,337.8466,5560.0
2022-04-25 13:20:00,396.81,396.89,395.76,395.76,2700.0,337.9148,337.9829,337.0206,337.0206,2700.0
2022-04-25 13:30:00,395.88,396.46,395.87,396.03,3210.0,337.1228,337.6167,337.1143,337.2505,3210.0
2022-04-25 13:40:00,396.0,396.51,395.48,395.98,11958.0,337.225,337.6593,336.7822,337.2079,11958.0
2022-04-25 13:50:00,395.9,396.4,395.75,396.02,3989.0,337.1398,337.5656,337.0121,337.242,3989.0
2022-04-25 14:00:00,396.37,396.37,395.67,396.08,9983.0,337.5401,337.5401,336.944,337.2931,9983.0
2022-04-25 14:10:00,396.03,397.03,395.58,396.52,7282.0,337.2505,338.1021,336.8673,337.6678,7282.0
2022-04-25 14:20:00,396.47,397.97,396.23,397.74,8113.0,337.6252,338.9026,337.4208,338.7067,8113.0
2022-04-25 14:30:00,397.85,397.85,397.01,397.01,5982.0,338.8004,338.8004,338.0851,338.0851,5982.0
2022-04-25 14:40:00,396.84,397.25,396.48,396.62,7218.0,337.9403,338.2894,337.6337,337.753,7218.0
2022-04-25 14:50:00,396.56,396.99,395.48,396.19,26992.0,337.7019,338.068,336.7822,337.3868,26992.0
2022-04-25 15:00:00,396.22,396.7,395.27,396.38,6461.0,337.4123,337.8211,336.6033,337.5486,6461.0
2022-04-25 15:10:00,396.47,398.22,396.47,398.19,10620.0,337.6252,339.1155,337.6252,339.0899,10620.0
2022-04-25 15:20:00,398.45,399.11,398.16,398.89,10819.0,339.3113,339.8734,339.0644,339.686,10819.0
2022-04-25 15:30:00,398.86,399.13,398.48,398.82,24482.0,339.6605,339.8904,339.3369,339.6264,24482.0
2022-04-25 15:40:00,398.88,400.27,398.76,399.62,58811.0,339.6775,340.8612,339.5753,340.3077,58811.0
2022-04-25 15:50:00,399.8,400.48,398.7,399.0,107993.0,340.461,341.04,339.5242,339.7797,107993.0
2022-04-26 09:30:00,400.69,403.0,400.69,403.0,12147.0,341.2189,343.186,341.2189,343.186,12147.0
2022-04-26 09:40:00,403.1,403.94,401.66,401.67,7496.0,343.2712,343.9865,342.0449,342.0534,7496.0
2022-04-26 09:50:00,401.43,402.59,400.72,401.22,6822.0,341.849,342.8369,341.2444,341.6702,6822.0
2022-04-26 10:00:00,401.31,401.46,400.48,400.63,6597.0,341.7469,341.8746,341.04,341.1678,6597.0
2022-04-26 10:10:00,400.56,400.57,396.35,396.51,7446.0,341.1082,341.1167,337.523,337.6593,7446.0
2022-04-26 10:20:00,396.68,397.76,395.87,397.54,6611.0,337.804,338.7238,337.1143,338.5364,6611.0
2022-04-26 10:30:00,398.14,398.87,397.55,398.54,5731.0,339.0474,339.669,338.5449,339.388,5731.0
2022-04-26 10:40:00,398.4,398.45,397.26,397.62,8198.0,339.2688,339.3113,338.298,338.6045,8198.0
2022-04-26 10:50:00,398.06,398.79,398.02,398.79,11524.0,338.9792,339.6009,338.9452,339.6009,11524.0
2022-04-26 11:00:00,398.48,401.54,398.48,401.54,5928.0,339.3369,341.9427,339.3369,341.9427,5928.0
2022-04-26 11:10:00,401.42,402.72,401.38,402.16,3470.0,341.8405,342.9476,341.8065,342.4707,3470.0
2022-04-26 11:20:00,402.28,402.64,401.37,402.13,6318.0,342.5729,342.8795,341.798,342.4452,6318.0
2022-04-26 11:30:00,401.85,401.87,399.92,400.09,5390.0,342.2067,342.2237,340.5632,340.7079,5390.0
2022-04-26 11:40:00,400.22,401.42,399.98,401.32,3953.0,340.8186,341.8405,340.6143,341.7554,3953.0
2022-04-26 11:50:00,401.33,402.16,400.71,400.72,5007.0,341.7639,342.4707,341.2359,341.2444,5007.0
2022-04-26 12:00:00,400.72,401.03,399.97,399.97,5722.0,341.2444,341.5084,340.6057,340.6057,5722.0
2022-04-26 12:10:00,399.5,400.49,399.39,400.49,3676.0,340.2055,341.0486,340.1118,341.0486,3676.0
2022-04-26 12:20:00,400.73,400.73,400.15,400.54,2552.0,341.2529,341.2529,340.759,341.0911,2552.0
2022-04-26 12:30:00,400.4,400.56,399.09,399.13,6200.0,340.9719,341.1082,339.8564,339.8904,6200.0
2022-04-26 12:40:00,399.24,399.25,398.58,398.66,2921.0,339.9841,339.9926,339.422,339.4902,2921.0
2022-04-26 12:50:00,398.78,399.58,398.78,399.4,2807.0,339.5924,340.2736,339.5924,340.1203,2807.0
2022-04-26 13:00:00,399.79,399.79,398.31,398.56,4232.0,340.4525,340.4525,339.1921,339.405,4232.0
2022-04-26 13:10:00,398.61,398.92,397.51,397.51,2622.0,339.4476,339.7116,338.5109,338.5109,2622.0
2022-04-26 13:20:00,397.55,397.88,397.0,397.31,4546.0,338.5449,338.8259,338.0766,338.3405,4546.0
2022-04-26 13:30:00,397.28,398.28,397.01,397.45,13890.0,338.315,339.1666,338.0851,338.4598,13890.0
2022-04-26 13:40:00,397.43,398.88,397.18,397.82,14172.0,338.4427,339.6775,338.2298,338.7748,14172.0
2022-04-26 13:50:00,398.02,398.02,396.63,396.7,3400.0,338.9452,338.9452,337.7615,337.8211,3400.0
2022-04-26 14:00:00,396.86,397.21,396.52,397.15,3962.0,337.9573,338.2554,337.6678,338.2043,3962.0
2022-04-26 14:10:00,396.84,397.03,396.45,396.81,9239.0,337.9403,338.1021,337.6082,337.9148,9239.0
2022-04-26 14:20:00,397.14,397.68,396.49,396.75,2945.0,338.1958,338.6556,337.6423,337.8637,2945.0
2022-04-26 14:30:00,396.72,396.72,395.3,395.95,8513.0,337.8381,337.8381,336.6289,337.1824,8513.0
2022-04-26 14:40:00,395.76,395.76,394.38,395.05,4716.0,337.0206,337.0206,335.8454,336.416,4716.0
2022-04-26 14:50:00,395.09,396.67,395.05,396.67,17176.0,336.45,337.7955,336.416,337.7955,17176.0
2022-04-26 15:00:00,396.66,396.71,395.43,395.55,10511.0,337.787,337.8296,336.7396,336.8418,10511.0
2022-04-26 15:10:00,395.41,395.68,393.89,394.1,14415.0,336.7225,336.9525,335.4281,335.607,14415.0
2022-04-26 15:20:00,394.04,394.59,393.76,394.0,14241.0,335.5559,336.0243,335.3174,335.5218,14241.0
2022-04-26 15:30:00,394.39,394.75,393.54,394.75,15408.0,335.8539,336.1605,335.1301,336.1605,15408.0
2022-04-26 15:40:00,394.78,395.01,393.83,394.24,18096.0,336.1861,336.3819,335.3771,335.7262,18096.0
2022-04-26 15:50:00,394.36,395.13,393.96,394.03,69276.0,335.8284,336.4841,335.4878,335.5474,69276.0
2022-04-27 09:30:00,395.7,395.7,393.66,393.66,8092.0,336.9695,336.9695,335.2323,335.2323,8092.0
2022-04-27 09:40:00,393.25,397.55,393.24,396.88,5592.0,334.8831,338.5449,334.8746,337.9744,5592.0
2022-04-27 09:50:00,397.85,399.2,397.47,398.15,3539.0,338.8004,339.95,338.4768,339.0559,3539.0
2022-04-27 10:00:00,398.81,400.33,398.81,399.83,7993.0,339.6179,340.9123,339.6179,340.4865,7993.0
2022-04-27 10:10:00,399.82,399.82,396.22,396.72,8184.0,340.478,340.478,337.4123,337.8381,8184.0
2022-04-27 10:20:00,396.23,397.07,395.68,395.68,1507.0,337.4208,338.1362,336.9525,336.9525,1507.0
2022-04-27 10:30:00,395.78,396.52,395.11,396.52,4520.0,337.0376,337.6678,336.4671,337.6678,4520.0
2022-04-27 10:40:00,396.44,397.69,396.35,397.02,3783.0,337.5997,338.6641,337.523,338.0936,3783.0
2022-04-27 10:50:00,398.0,398.5,396.84,397.9,12303.0,338.9281,339.3539,337.9403,338.843,12303.0
2022-04-27 11:00:00,397.89,397.89,393.75,393.81,2630.0,338.8345,338.8345,335.3089,335.36,2630.0
2022-04-27 11:10:00,393.83,395.95,393.06,395.79,5834.0,335.3771,337.1824,334.7213,337.0461,5834.0
2022-04-27 11:20:00,395.96,396.5,395.66,396.3,2111.0,337.1909,337.6508,336.9354,337.4805,2111.0
2022-04-27 11:30:00,396.46,396.46,395.42,396.18,3085.0,337.6167,337.6167,336.7311,337.3783,3085.0
2022-04-27 11:40:00,396.08,396.97,396.07,396.97,3528.0,337.2931,338.051,337.2846,338.051,3528.0
2022-04-27 11:50:00,397.09,397.09,396.35,396.59,2578.0,338.1532,338.1532,337.523,337.7274,2578.0
2022-04-27 12:00:00,396.66,396.96,396.16,396.77,3100.0,337.787,338.0425,337.3612,337.8807,3100.0
2022-04-27 12:10:00,396.63,396.84,395.42,395.42,3159.0,337.7615,337.9403,336.7311,336.7311,3159.0
2022-04-27 12:20:00,395.58,396.09,395.08,395.21,4338.0,336.8673,337.3016,336.4415,336.5522,4338.0
2022-04-27 12:30:00,395.46,396.26,395.46,396.2,5031.0,336.7651,337.4464,336.7651,337.3953,5031.0
2022-04-27 12:40:00,396.4,397.9,396.33,397.33,5425.0,337.5656,338.843,337.506,338.3576,5425.0
2022-04-27 12:50:00,397.22,397.33,396.98,397.31,4186.0,338.2639,338.3576,338.0595,338.3405,4186.0
2022-04-27 13:00:00,397.34,398.06,396.82,397.36,3763.0,338.3661,338.9792,337.9233,338.3831,3763.0
2022-04-27 13:10:00,397.19,398.04,396.98,398.0,4395.0,338.2384,338.9622,338.0595,338.9281,4395.0
2022-04-27 13:20:00,397.92,398.32,397.0,397.59,2782.0,338.86,339.2006,338.0766,338.579,2782.0
2022-04-27 13:30:00,397.49,398.34,397.41,397.41,2028.0,338.4938,339.2177,338.4257,338.4257,2028.0
2022-04-27 13:40:00,397.71,398.49,397.36,397.91,2516.0,338.6812,339.3454,338.3831,338.8515,2516.0
2022-04-27 13:50:00,398.38,398.67,397.91,398.0,2036.0,339.2517,339.4987,338.8515,338.9281,2036.0
2022-04-27 14:00:00,397.66,397.87,397.2,397.3,2438.0,338.6386,338.8174,338.2469,338.332,2438.0
2022-04-27 14:10:00,397.1,397.1,396.22,396.37,3839.0,338.1617,338.1617,337.4123,337.5401,3839.0
2022-04-27 14:20:00,396.57,397.2,396.0,396.0,3417.0,337.7104,338.2469,337.225,337.225,3417.0
2022-04-27 14:30:00,395.97,395.97,395.12,395.88,3211.0,337.1994,337.1994,336.4756,337.1228,3211.0
2022-04-27 14:40:00,396.06,396.69,395.86,395.86,4212.0,337.2761,337.8126,337.1058,337.1058,4212.0
2022-04-27 14:50:00,396.01,396.03,394.33,395.06,7013.0,337.2335,337.2505,335.8028,336.4245,7013.0
2022-04-27 15:00:00,395.35,395.42,394.29,394.5,10243.0,336.6715,336.7311,335.7688,335.9476,10243.0
2022-04-27 15:10:00,394.4,395.02,394.17,394.58,5564.0,335.8625,336.3904,335.6666,336.0157,5564.0
2022-04-27 15:20:00,395.28,395.43,394.43,394.8,12824.0,336.6118,336.7396,335.888,336.2031,12824.0
2022-04-27 15:30:00,394.77,395.03,393.35,393.53,7672.0,336.1775,336.3989,334.9683,335.1216,7672.0
2022-04-27 15:40:00,393.45,394.07,393.05,393.33,11333.0,335.0535,335.5814,334.7128,334.9513,11333.0
2022-04-27 15:50:00,393.07,393.07,391.07,391.7,54400.0,334.7299,334.7299,333.0267,333.5632,54400.0
2022-04-28 09:30:00,395.14,395.14,391.67,392.13,11363.0,336.4926,336.4926,333.5376,333.9294,11363.0
2022-04-28 09:40:00,391.96,394.32,391.23,393.38,3847.0,333.7846,335.7943,333.1629,334.9938,3847.0
2022-04-28 09:50:00,393.95,394.75,393.23,393.41,2969.0,335.4792,336.1605,334.8661,335.0194,2969.0
2022-04-28 10:00:00,394.19,394.25,393.04,393.98,3050.0,335.6836,335.7347,334.7043,335.5048,3050.0
2022-04-28 10:10:00,393.8,394.79,393.18,393.66,4960.0,335.3515,336.1946,334.8235,335.2323,4960.0
2022-04-28 10:20:00,393.38,393.91,392.43,392.58,8825.0,334.9938,335.4452,334.1848,334.3126,8825.0
2022-04-28 10:30:00,392.47,393.24,392.16,392.79,3280.0,334.2189,334.8746,333.9549,334.4914,3280.0
2022-04-28 10:40:00,392.75,392.75,391.47,391.82,1615.0,334.4573,334.4573,333.3673,333.6654,1615.0
2022-04-28 10:50:00,391.47,391.55,390.78,391.49,2892.0,333.3673,333.4355,332.7797,333.3844,2892.0
2022-04-28 11:00:00,391.8,392.14,391.06,391.81,5726.0,333.6483,333.9379,333.0182,333.6569,5726.0
2022-04-28 11:10:00,391.92,392.17,391.29,391.98,7750.0,333.7505,333.9634,333.214,333.8016,7750.0
2022-04-28 11:20:00,391.86,392.79,391.78,392.53,6544.0,333.6994,334.4914,333.6313,334.27,6544.0
2022-04-28 11:30:00,392.5,394.34,392.37,393.47,5028.0,334.2445,335.8114,334.1337,335.0705,5028.0
2022-04-28 11:40:00,393.61,393.85,393.15,393.85,5172.0,335.1897,335.3941,334.798,335.3941,5172.0
2022-04-28 11:50:00,393.86,394.13,393.17,393.17,5133.0,335.4026,335.6325,334.815,334.815,5133.0
2022-04-28 12:00:00,393.19,393.65,392.52,392.65,3907.0,334.832,335.2238,334.2615,334.3722,3907.0
2022-04-28 12:10:00,392.81,394.06,392.81,394.06,1848.0,334.5084,335.5729,334.5084,335.5729,1848.0
2022-04-28 12:20:00,394.13,394.33,393.35,394.33,2364.0,335.6325,335.8028,334.9683,335.8028,2364.0
2022-04-28 12:30:00,394.35,394.4,393.88,394.22,7171.0,335.8199,335.8625,335.4196,335.7092,7171.0
2022-04-28 12:40:00,394.21,395.13,394.21,394.81,6095.0,335.7007,336.4841,335.7007,336.2116,6095.0
2022-04-28 12:50:00,394.78,396.08,394.48,395.72,10060.0,336.1861,337.2931,335.9306,336.9865,10060.0
2022-04-28 13:00:00,395.88,397.18,395.45,397.17,7079.0,337.1228,338.2298,336.7566,338.2213,7079.0
2022-04-28 13:10:00,397.05,398.01,397.04,398.0,3344.0,338.1191,338.9366,338.1106,338.9281,3344.0
2022-04-28 13:20:00,398.0,398.01,396.74,397.48,5125.0,338.9281,338.9366,337.8551,338.4853,5125.0
2022-04-28 13:30:00,397.54,397.63,396.97,397.63,4623.0,338.5364,338.613,338.051,338.613,4623.0
2022-04-28 13:40:00,397.39,397.46,396.47,396.59,5057.0,338.4087,338.4683,337.6252,337.7274,5057.0
2022-04-28 13:50:00,396.61,396.75,396.14,396.58,3692.0,337.7444,337.8637,337.3442,337.7189,3692.0
2022-04-28 14:00:00,396.58,397.15,396.5,396.6,10226.0,337.7189,338.2043,337.6508,337.7359,10226.0
2022-04-28 14:10:00,396.76,397.04,395.74,396.19,4640.0,337.8722,338.1106,337.0036,337.3868,4640.0
2022-04-28 14:20:00,396.45,396.74,395.59,395.6,8213.0,337.6082,337.8551,336.8758,336.8843,8213.0
2022-04-28 14:30:00,395.7,396.16,395.62,396.16,7472.0,336.9695,337.3612,336.9014,337.3612,7472.0
2022-04-28 14:40:00,396.34,398.57,396.34,398.57,3011.0,337.5145,339.4135,337.5145,339.4135,3011.0
2022-04-28 14:50:00,398.73,399.11,398.46,398.54,1516.0,339.5498,339.8734,339.3199,339.388,1516.0
2022-04-28 15:00:00,398.39,399.7,398.39,399.7,4097.0,339.2602,340.3758,339.2602,340.3758,4097.0
2022-04-28 15:10:00,399.35,399.49,398.83,399.44,5247.0,340.0778,340.197,339.6349,340.1544,5247.0
2022-04-28 15:20:00,399.33,399.51,398.96,399.17,3538.0,340.0607,340.214,339.7456,339.9245,3538.0
2022-04-28 15:30:00,399.07,399.07,397.57,397.71,5556.0,339.8393,339.8393,338.562,338.6812,5556.0
2022-04-28 15:40:00,398.41,399.26,397.88,398.34,7094.0,339.2773,340.0011,338.8259,339.2177,7094.0
2022-04-28 15:50:00,398.07,399.16,397.61,399.07,35180.0,338.9877,339.916,338.596,339.8393,35180.0
2022-04-29 09:30:00,395.14,395.46,389.38,389.77,11853.0,336.4926,336.7651,331.5875,331.9196,11853.0
2022-04-29 09:40:00,390.27,390.27,387.74,388.14,12540.0,332.3454,332.3454,330.1909,330.5316,12540.0
2022-04-29 09:50:00,387.23,387.42,385.26,385.51,14208.0,329.7566,329.9184,328.079,328.2919,14208.0
2022-04-29 10:00:00,385.34,385.95,383.11,384.91,8254.0,328.1472,328.6666,326.2481,327.781,8254.0
2022-04-29 10:10:00,385.04,385.42,383.97,384.66,5598.0,327.8917,328.2153,326.9805,327.5681,5598.0
2022-04-29 10:20:00,384.17,384.97,383.35,384.05,3725.0,327.1508,327.8321,326.4525,327.0486,3725.0
2022-04-29 10:30:00,384.0,384.0,382.23,383.56,6944.0,327.006,327.006,325.4987,326.6313,6944.0
2022-04-29 10:40:00,384.33,384.46,382.8,382.82,3260.0,327.2871,327.3978,325.9841,326.0012,3260.0
2022-04-29 10:50:00,382.73,384.12,382.73,383.43,2332.0,325.9245,327.1082,325.9245,326.5206,2332.0
2022-04-29 11:00:00,383.59,383.74,382.29,382.85,6353.0,326.6569,326.7846,325.5498,326.0267,6353.0
2022-04-29 11:10:00,382.87,382.87,381.25,381.99,20494.0,326.0438,326.0438,324.6642,325.2944,20494.0
2022-04-29 11:20:00,382.22,382.27,380.82,381.73,6718.0,325.4902,325.5328,324.298,325.073,6718.0
2022-04-29 11:30:00,381.7,383.04,380.98,381.19,9924.0,325.0474,326.1885,324.4343,324.6131,9924.0
2022-04-29 11:40:00,381.28,384.01,381.17,383.85,4071.0,324.6897,327.0146,324.5961,326.8783,4071.0
2022-04-29 11:50:00,383.68,384.11,383.25,383.25,2251.0,326.7335,327.0997,326.3674,326.3674,2251.0
2022-04-29 12:00:00,382.81,382.81,381.54,381.75,2400.0,325.9927,325.9927,324.9112,325.09,2400.0
2022-04-29 12:10:00,381.16,382.3,381.15,381.33,3482.0,324.5876,325.5584,324.579,324.7323,3482.0
2022-04-29 12:20:00,380.61,381.09,379.92,380.65,3777.0,324.1192,324.5279,323.5316,324.1533,3777.0
2022-04-29 12:30:00,380.91,380.91,379.89,380.66,3766.0,324.3747,324.3747,323.5061,324.1618,3766.0
2022-04-29 12:40:00,380.98,381.75,380.26,380.53,8601.0,324.4343,325.09,323.8211,324.0511,8601.0
2022-04-29 12:50:00,380.86,381.09,379.67,380.16,14807.0,324.3321,324.5279,323.3187,323.736,14807.0
2022-04-29 13:00:00,380.3,381.43,380.29,380.72,10946.0,323.8552,324.8175,323.8467,324.2129,10946.0
2022-04-29 13:10:00,380.57,381.64,380.57,380.93,2833.0,324.0851,324.9963,324.0851,324.3917,2833.0
2022-04-29 13:20:00,380.92,382.16,380.79,381.11,11585.0,324.3832,325.4391,324.2725,324.545,11585.0
2022-04-29 13:30:00,380.88,381.73,380.65,381.61,3460.0,324.3491,325.073,324.1533,324.9708,3460.0
2022-04-29 13:40:00,381.13,381.35,380.33,380.34,2808.0,324.562,324.7494,323.8807,323.8893,2808.0
2022-04-29 13:50:00,380.59,380.94,380.23,380.36,2628.0,324.1022,324.4002,323.7956,323.9063,2628.0
2022-04-29 14:00:00,380.44,381.46,380.16,380.85,17538.0,323.9744,324.843,323.736,324.3236,17538.0
2022-04-29 14:10:00,380.85,381.91,380.65,381.62,5495.0,324.3236,325.2262,324.1533,324.9793,5495.0
2022-04-29 14:20:00,381.71,381.86,380.46,380.47,8516.0,325.0559,325.1837,323.9915,324.0,8516.0
2022-04-29 14:30:00,380.42,380.43,379.81,380.02,8294.0,323.9574,323.9659,323.4379,323.6168,8294.0
2022-04-29 14:40:00,379.95,380.23,379.02,379.25,17428.0,323.5571,323.7956,322.7652,322.961,17428.0
2022-04-29 14:50:00,378.91,379.25,378.11,379.25,7412.0,322.6715,322.961,321.9902,322.961,7412.0
2022-04-29 15:00:00,379.21,379.21,375.94,376.06,6220.0,322.927,322.927,320.1423,320.2445,6220.0
2022-04-29 15:10:00,376.14,376.65,375.22,376.24,6106.0,320.3126,320.7469,319.5292,320.3978,6106.0
2022-04-29 15:20:00,376.14,376.19,375.39,375.52,5929.0,320.3126,320.3552,319.6739,319.7847,5929.0
2022-04-29 15:30:00,375.46,376.78,374.74,376.63,13230.0,319.7336,320.8576,319.1204,320.7299,13230.0
2022-04-29 15:40:00,376.4,377.44,375.48,375.61,18380.0,320.534,321.4197,319.7506,319.8613,18380.0
2022-04-29 15:50:00,375.59,375.65,370.43,371.22,195555.0,319.8443,319.8954,315.4501,316.1229,195555.0
2022-05-02 09:30:00,373.66,374.95,369.19,369.5,18416.0,318.2007,319.2993,314.3942,314.6582,18416.0
2022-05-02 09:40:00,369.16,370.5,365.58,365.58,14631.0,314.3686,315.5097,311.32,311.32,14631.0
2022-05-02 09:50:00,365.58,366.1,362.13,364.58,18240.0,311.32,311.7628,308.382,310.4684,18240.0
2022-05-02 10:00:00,365.6,366.6,363.32,363.84,12445.0,311.337,312.1886,309.3954,309.8382,12445.0
2022-05-02 10:10:00,363.34,368.1,363.25,368.05,14685.0,309.4124,313.4659,309.3358,313.4234,14685.0
2022-05-02 10:20:00,369.15,372.29,368.36,370.77,16102.0,314.3601,317.0341,313.6874,315.7397,16102.0
2022-05-02 10:30:00,371.21,371.27,369.52,370.67,17708.0,316.1144,316.1654,314.6752,315.6545,17708.0
2022-05-02 10:40:00,371.29,371.6,369.45,370.29,22210.0,316.1825,316.4465,314.6156,315.3309,22210.0
2022-05-02 10:50:00,370.12,370.13,366.69,366.83,6287.0,315.1861,315.1946,312.2652,312.3844,6287.0
2022-05-02 11:00:00,366.66,366.97,364.91,364.96,6479.0,312.2397,312.5037,310.7494,310.792,6479.0
2022-05-02 11:10:00,364.88,364.95,363.4,363.84,11624.0,310.7239,310.7835,309.4635,309.8382,11624.0
2022-05-02 11:20:00,363.71,364.29,363.07,363.49,21890.0,309.7275,310.2214,309.1825,309.5402,21890.0
2022-05-02 11:30:00,363.35,364.06,362.51,363.27,14244.0,309.4209,310.0256,308.7056,309.3528,14244.0
2022-05-02 11:40:00,363.5,364.3,363.13,363.73,16653.0,309.5487,310.2299,309.2336,309.7445,16653.0
2022-05-02 11:50:00,363.37,363.37,361.78,362.28,12986.0,309.438,309.438,308.084,308.5098,12986.0
2022-05-02 12:00:00,362.22,362.34,360.61,361.09,9759.0,308.4587,308.5609,307.0876,307.4964,9759.0
2022-05-02 12:10:00,360.93,361.2,360.05,361.2,9280.0,307.3601,307.5901,306.6107,307.5901,9280.0
2022-05-02 12:20:00,361.83,362.0,360.14,360.57,6016.0,308.1265,308.2713,306.6874,307.0536,6016.0
2022-05-02 12:30:00,360.72,361.36,360.18,360.65,4900.0,307.1813,307.7263,306.7214,307.1217,4900.0
2022-05-02 12:40:00,360.24,361.29,359.76,360.86,9979.0,306.7725,307.6667,306.3638,307.3005,9979.0
2022-05-02 12:50:00,360.66,360.66,358.87,359.1,9886.0,307.1302,307.1302,305.6059,305.8017,9886.0
2022-05-02 13:00:00,359.27,360.66,357.8,360.66,10291.0,305.9465,307.1302,304.6947,307.1302,10291.0
2022-05-02 13:10:00,360.67,361.48,360.15,361.48,4622.0,307.1387,307.8285,306.6959,307.8285,4622.0
2022-05-02 13:20:00,361.49,361.49,359.69,360.18,5654.0,307.837,307.837,306.3042,306.7214,5654.0
2022-05-02 13:30:00,360.04,360.65,358.85,359.42,8081.0,306.6022,307.1217,305.5888,306.0742,8081.0
2022-05-02 13:40:00,359.64,359.96,357.75,358.45,7904.0,306.2616,306.5341,304.6521,305.2482,7904.0
2022-05-02 13:50:00,358.48,358.71,356.66,357.2,7421.0,305.2738,305.4696,303.7239,304.1837,7421.0
2022-05-02 14:00:00,357.04,358.79,356.39,357.58,6586.0,304.0475,305.5378,303.494,304.5073,6586.0
2022-05-02 14:10:00,357.06,357.08,355.43,355.84,20130.0,304.0645,304.0816,302.6764,303.0256,20130.0
2022-05-02 14:20:00,356.0,356.59,355.82,355.95,5743.0,303.1618,303.6643,303.0086,303.1193,5743.0
2022-05-02 14:30:00,356.0,356.09,355.0,355.58,11021.0,303.1618,303.2385,302.3103,302.8042,11021.0
2022-05-02 14:40:00,355.66,355.69,354.5,354.54,11500.0,302.8723,302.8979,301.8845,301.9185,11500.0
2022-05-02 14:50:00,354.36,355.01,352.83,353.18,11078.0,301.7653,302.3188,300.4623,300.7604,11078.0
2022-05-02 15:00:00,353.19,355.25,352.88,355.09,10629.0,300.7689,302.5232,300.5049,302.3869,10629.0
2022-05-02 15:10:00,355.5,358.63,354.82,358.3,16445.0,302.7361,305.4015,302.157,305.1205,16445.0
2022-05-02 15:20:00,358.55,359.59,358.52,359.39,10727.0,305.3334,306.219,305.3078,306.0487,10727.0
2022-05-02 15:30:00,359.47,361.19,359.46,359.9,21826.0,306.1168,307.5815,306.1083,306.483,21826.0
2022-05-02 15:40:00,360.26,361.18,359.02,361.18,23662.0,306.7896,307.573,305.7336,307.573,23662.0
2022-05-02 15:50:00,361.35,361.43,359.16,360.05,53123.0,307.7178,307.7859,305.8528,306.6107,53123.0
2022-05-03 09:30:00,361.05,361.47,356.81,358.94,16354.0,307.4623,307.82,303.8516,305.6655,16354.0
2022-05-03 09:40:00,359.07,360.25,356.77,357.55,11538.0,305.7762,306.7811,303.8176,304.4818,11538.0
2022-05-03 09:50:00,357.5,357.67,355.36,355.36,12646.0,304.4392,304.584,302.6168,302.6168,12646.0
2022-05-03 10:00:00,355.85,356.17,353.3,353.9,20469.0,303.0341,303.3066,300.8626,301.3735,20469.0
2022-05-03 10:10:00,353.84,357.49,353.29,357.07,28630.0,301.3224,304.4307,300.8541,304.073,28630.0
2022-05-03 10:20:00,357.02,357.87,356.56,357.22,10814.0,304.0305,304.7543,303.6387,304.2008,10814.0
2022-05-03 10:30:00,357.33,358.38,356.64,356.95,13445.0,304.2944,305.1886,303.7069,303.9708,13445.0
2022-05-03 10:40:00,357.07,358.44,356.84,357.97,20271.0,304.073,305.2397,303.8772,304.8395,20271.0
2022-05-03 10:50:00,357.81,359.15,357.73,358.96,7040.0,304.7032,305.8443,304.6351,305.6825,7040.0
2022-05-03 11:00:00,358.76,359.96,358.51,359.08,11873.0,305.5122,306.5341,305.2993,305.7847,11873.0
2022-05-03 11:10:00,358.7,359.99,358.59,359.05,6781.0,305.4611,306.5596,305.3674,305.7592,6781.0
2022-05-03 11:20:00,358.89,360.36,358.88,359.84,9126.0,305.6229,306.8747,305.6144,306.4319,9126.0
2022-05-03 11:30:00,360.04,360.78,359.78,360.14,9795.0,306.6022,307.2324,306.3808,306.6874,9795.0
2022-05-03 11:40:00,359.96,359.97,358.19,358.3,4508.0,306.5341,306.5426,305.0268,305.1205,4508.0
2022-05-03 11:50:00,358.09,358.09,357.2,357.53,7473.0,304.9416,304.9416,304.1837,304.4648,7473.0
2022-05-03 12:00:00,357.48,358.86,357.48,357.58,3456.0,304.4222,305.5974,304.4222,304.5073,3456.0
2022-05-03 12:10:00,357.31,357.31,356.2,357.04,7822.0,304.2774,304.2774,303.3322,304.0475,7822.0
2022-05-03 12:20:00,357.23,357.53,356.2,356.91,7399.0,304.2093,304.4648,303.3322,303.9368,7399.0
2022-05-03 12:30:00,357.08,357.09,356.35,356.84,7649.0,304.0816,304.0901,303.4599,303.8772,7649.0
2022-05-03 12:40:00,356.61,357.05,356.07,356.07,4578.0,303.6813,304.056,303.2215,303.2215,4578.0
2022-05-03 12:50:00,355.96,356.4,355.86,356.21,3075.0,303.1278,303.5025,303.0426,303.3407,3075.0
2022-05-03 13:00:00,356.14,356.9,356.14,356.9,4070.0,303.2811,303.9283,303.2811,303.9283,4070.0
2022-05-03 13:10:00,356.88,358.22,356.88,357.75,5029.0,303.9112,305.0524,303.9112,304.6521,5029.0
2022-05-03 13:20:00,357.73,357.73,356.01,356.77,6459.0,304.6351,304.6351,303.1704,303.8176,6459.0
2022-05-03 13:30:00,356.68,357.41,356.45,356.46,2331.0,303.7409,304.3626,303.5451,303.5536,2331.0
2022-05-03 13:40:00,356.69,356.82,355.72,356.0,3569.0,303.7494,303.8601,302.9234,303.1618,3569.0
2022-05-03 13:50:00,355.92,356.16,355.56,356.0,5202.0,303.0937,303.2981,302.7872,303.1618,5202.0
2022-05-03 14:00:00,355.96,355.96,355.17,355.89,4356.0,303.1278,303.1278,302.455,303.0682,4356.0
2022-05-03 14:10:00,355.73,355.73,354.76,354.92,8273.0,302.9319,302.9319,302.1059,302.2421,8273.0
2022-05-03 14:20:00,355.08,355.62,354.69,355.62,6166.0,302.3784,302.8382,302.0463,302.8382,6166.0
2022-05-03 14:30:00,355.64,357.33,355.55,355.97,6665.0,302.8553,304.2944,302.7786,303.1363,6665.0
2022-05-03 14:40:00,355.97,356.7,355.45,356.44,13182.0,303.1363,303.758,302.6935,303.5365,13182.0
2022-05-03 14:50:00,356.24,357.17,356.24,357.17,4379.0,303.3662,304.1582,303.3662,304.1582,4379.0
2022-05-03 15:00:00,356.89,357.48,356.59,357.0,5668.0,303.9198,304.4222,303.6643,304.0134,5668.0
2022-05-03 15:10:00,357.02,357.02,355.89,356.04,5963.0,304.0305,304.0305,303.0682,303.1959,5963.0
2022-05-03 15:20:00,355.99,356.17,355.21,355.38,8081.0,303.1533,303.3066,302.4891,302.6339,8081.0
2022-05-03 15:30:00,355.43,356.13,355.26,355.52,20810.0,302.6764,303.2726,302.5317,302.7531,20810.0
2022-05-03 15:40:00,355.18,355.74,354.47,355.43,18019.0,302.4636,302.9404,301.8589,302.6764,18019.0
2022-05-03 15:50:00,355.72,356.97,354.87,356.21,43163.0,302.9234,303.9879,302.1996,303.3407,43163.0
2022-05-04 09:30:00,348.08,351.97,346.19,349.08,23094.0,296.4173,299.73,294.8079,297.2689,23094.0
2022-05-04 09:40:00,348.11,351.42,346.86,347.86,25975.0,296.4429,299.2616,295.3784,296.23,25975.0
2022-05-04 09:50:00,347.21,350.13,347.18,348.91,30605.0,295.6765,298.1631,295.6509,297.1242,30605.0
2022-05-04 10:00:00,348.07,351.43,347.92,351.43,10515.0,296.4088,299.2701,296.2811,299.2701,10515.0
2022-05-04 10:10:00,351.46,351.46,348.5,348.5,7788.0,299.2957,299.2957,296.775,296.775,7788.0
2022-05-04 10:20:00,348.98,352.14,348.78,352.13,7427.0,297.1838,299.8748,297.0135,299.8662,7427.0
2022-05-04 10:30:00,352.05,353.74,350.82,352.86,7443.0,299.7981,301.2373,298.7507,300.4879,7443.0
2022-05-04 10:40:00,352.53,352.89,351.14,351.68,5444.0,300.2069,300.5134,299.0232,299.483,5444.0
2022-05-04 10:50:00,351.58,352.49,350.85,351.9,5692.0,299.3979,300.1728,298.7762,299.6704,5692.0
2022-05-04 11:00:00,352.07,352.21,350.67,350.69,9196.0,299.8151,299.9344,298.6229,298.64,9196.0
2022-05-04 11:10:00,350.69,350.69,348.1,348.84,4958.0,298.64,298.64,296.4344,297.0645,4958.0
2022-05-04 11:20:00,348.55,350.82,348.09,350.06,12348.0,296.8176,298.7507,296.4259,298.1035,12348.0
2022-05-04 11:30:00,350.04,351.14,349.77,350.12,10284.0,298.0864,299.0232,297.8565,298.1546,10284.0
2022-05-04 11:40:00,350.18,350.18,348.67,349.42,7080.0,298.2057,298.2057,296.9198,297.5585,7080.0
2022-05-04 11:50:00,349.38,349.75,348.64,349.26,6008.0,297.5244,297.8395,296.8942,297.4222,6008.0
2022-05-04 12:00:00,349.42,350.12,349.06,349.47,5263.0,297.5585,298.1546,297.2519,297.601,5263.0
2022-05-04 12:10:00,349.25,349.25,348.38,348.92,4198.0,297.4137,297.4137,296.6728,297.1327,4198.0
2022-05-04 12:20:00,349.0,349.05,347.76,347.96,6598.0,297.2008,297.2434,296.1448,296.3152,6598.0
2022-05-04 12:30:00,348.06,349.71,347.94,349.46,4709.0,296.4003,297.8054,296.2981,297.5925,4709.0
2022-05-04 12:40:00,349.6,349.93,348.94,349.34,5398.0,297.7117,297.9928,297.1497,297.4903,5398.0
2022-05-04 12:50:00,349.21,349.91,348.64,349.79,9722.0,297.3796,297.9757,296.8942,297.8735,9722.0
2022-05-04 13:00:00,349.63,349.87,348.84,349.46,6719.0,297.7373,297.9417,297.0645,297.5925,6719.0
2022-05-04 13:10:00,349.36,349.87,348.92,349.64,5097.0,297.5074,297.9417,297.1327,297.7458,5097.0
2022-05-04 13:20:00,349.86,350.08,348.09,348.15,9596.0,297.9332,298.1205,296.4259,296.477,9596.0
2022-05-04 13:30:00,348.14,348.14,347.08,347.5,5091.0,296.4684,296.4684,295.5658,295.9234,5091.0
2022-05-04 13:40:00,348.04,349.07,348.04,348.44,3836.0,296.3833,297.2604,296.3833,296.7239,3836.0
2022-05-04 13:50:00,348.47,349.22,347.96,348.15,14741.0,296.7495,297.3881,296.3152,296.477,14741.0
2022-05-04 14:00:00,348.36,348.96,347.28,348.06,6584.0,296.6558,297.1667,295.7361,296.4003,6584.0
2022-05-04 14:10:00,347.71,348.81,347.71,348.25,6543.0,296.1023,297.039,296.1023,296.5621,6543.0
2022-05-04 14:20:00,348.27,349.4,346.6,349.09,11947.0,296.5791,297.5414,295.157,297.2774,11947.0
2022-05-04 14:30:00,348.77,349.1,345.94,347.2,9591.0,297.0049,297.286,294.595,295.668,9591.0
2022-05-04 14:40:00,347.18,351.0,347.09,350.04,20400.0,295.6509,298.904,295.5743,298.0864,20400.0
2022-05-04 14:50:00,350.24,352.07,350.04,350.75,11559.0,298.2568,299.8151,298.0864,298.6911,11559.0
2022-05-04 15:00:00,350.94,351.1,349.96,350.92,11254.0,298.8529,298.9891,298.0183,298.8358,11254.0
2022-05-04 15:10:00,350.76,351.68,350.43,350.81,14891.0,298.6996,299.483,298.4186,298.7422,14891.0
2022-05-04 15:20:00,350.82,352.26,350.66,351.89,20029.0,298.7507,299.9769,298.6144,299.6619,20029.0
2022-05-04 15:30:00,351.79,354.63,351.79,353.58,19036.0,299.5767,301.9952,299.5767,301.101,19036.0
2022-05-04 15:40:00,353.6,356.2,352.55,355.77,33536.0,301.1181,303.3322,300.2239,302.966,33536.0
2022-05-04 15:50:00,355.71,355.87,354.15,355.63,68923.0,302.9149,303.0511,301.5864,302.8468,68923.0
2022-05-05 09:30:00,356.03,357.16,354.16,356.01,11826.0,303.1874,304.1497,301.5949,303.1704,11826.0
2022-05-05 09:40:00,355.97,355.97,350.46,351.69,6821.0,303.1363,303.1363,298.4441,299.4915,6821.0
2022-05-05 09:50:00,351.69,351.84,350.39,350.46,6112.0,299.4915,299.6193,298.3845,298.4441,6112.0
2022-05-05 10:00:00,350.38,350.78,348.76,348.99,6231.0,298.376,298.7166,296.9964,297.1923,6231.0
2022-05-05 10:10:00,349.0,350.02,347.31,349.97,8799.0,297.2008,298.0694,295.7616,298.0268,8799.0
2022-05-05 10:20:00,349.97,350.85,349.44,349.61,5223.0,298.0268,298.7762,297.5755,297.7203,5223.0
2022-05-05 10:30:00,349.97,350.65,348.69,350.04,3897.0,298.0268,298.6059,296.9368,298.0864,3897.0
2022-05-05 10:40:00,350.44,350.44,345.8,346.31,7015.0,298.4271,298.4271,294.4757,294.9101,7015.0
2022-05-05 10:50:00,347.24,347.69,346.18,347.44,5286.0,295.702,296.0852,294.7993,295.8723,5286.0
2022-05-05 11:00:00,347.67,348.19,346.7,346.7,6040.0,296.0682,296.511,295.2422,295.2422,6040.0
2022-05-05 11:10:00,346.66,346.97,345.44,346.54,11593.0,295.2081,295.4721,294.1692,295.1059,11593.0
2022-05-05 11:20:00,346.81,349.73,346.43,349.73,19046.0,295.3358,297.8225,295.0122,297.8225,19046.0
2022-05-05 11:30:00,349.79,352.18,349.75,351.94,15160.0,297.8735,299.9088,297.8395,299.7044,15160.0
2022-05-05 11:40:00,352.32,352.7,350.74,351.09,9266.0,300.028,300.3516,298.6825,298.9806,9266.0
2022-05-05 11:50:00,351.4,351.41,349.69,350.78,10599.0,299.2446,299.2531,297.7884,298.7166,10599.0
2022-05-05 12:00:00,350.51,353.03,349.62,352.91,10337.0,298.4867,300.6327,297.7288,300.5305,10337.0
2022-05-05 12:10:00,352.85,354.68,352.06,354.68,12919.0,300.4794,302.0378,299.8066,302.0378,12919.0
2022-05-05 12:20:00,354.77,355.4,352.57,353.72,7493.0,302.1144,302.6509,300.2409,301.2202,7493.0
2022-05-05 12:30:00,353.97,354.88,351.97,352.39,6674.0,301.4331,302.2081,299.73,300.0877,6674.0
2022-05-05 12:40:00,352.09,352.65,350.7,351.05,9306.0,299.8322,300.3091,298.6485,298.9465,9306.0
2022-05-05 12:50:00,350.9,353.81,350.9,353.34,10763.0,298.8188,301.2969,298.8188,300.8966,10763.0
2022-05-05 13:00:00,352.98,353.23,351.89,351.89,6502.0,300.5901,300.803,299.6619,299.6619,6502.0
2022-05-05 13:10:00,351.59,351.59,349.27,349.98,4418.0,299.4064,299.4064,297.4307,298.0353,4418.0
2022-05-05 13:20:00,349.64,350.77,349.64,350.67,4435.0,297.7458,298.7081,297.7458,298.6229,4435.0
2022-05-05 13:30:00,350.87,351.85,350.18,351.27,4877.0,298.7933,299.6278,298.2057,299.1339,4877.0
2022-05-05 13:40:00,351.01,351.51,350.76,350.76,4460.0,298.9125,299.3383,298.6996,298.6996,4460.0
2022-05-05 13:50:00,351.0,351.01,349.49,349.91,8993.0,298.904,298.9125,297.6181,297.9757,8993.0
2022-05-05 14:00:00,349.45,349.96,349.12,349.12,5330.0,297.584,298.0183,297.303,297.303,5330.0
2022-05-05 14:10:00,349.18,350.22,348.26,349.89,4549.0,297.3541,298.2397,296.5706,297.9587,4549.0
2022-05-05 14:20:00,350.14,350.4,347.91,347.91,5669.0,298.1716,298.393,296.2726,296.2726,5669.0
2022-05-05 14:30:00,348.06,348.43,347.39,348.43,8903.0,296.4003,296.7154,295.8298,296.7154,8903.0
2022-05-05 14:40:00,348.02,348.68,347.73,348.59,4689.0,296.3663,296.9283,296.1193,296.8517,4689.0
2022-05-05 14:50:00,348.86,349.33,348.4,348.74,10706.0,297.0816,297.4818,296.6899,296.9794,10706.0
2022-05-05 15:00:00,348.76,348.92,347.86,348.68,15151.0,296.9964,297.1327,296.23,296.9283,15151.0
2022-05-05 15:10:00,348.57,348.63,347.33,348.06,26584.0,296.8346,296.8857,295.7787,296.4003,26584.0
2022-05-05 15:20:00,348.14,348.62,347.49,348.02,11447.0,296.4684,296.8772,295.9149,296.3663,11447.0
2022-05-05 15:30:00,347.95,349.04,347.2,348.13,22342.0,296.3066,297.2349,295.668,296.4599,22342.0
2022-05-05 15:40:00,348.04,349.02,347.24,347.5,27676.0,296.3833,297.2178,295.702,295.9234,27676.0
2022-05-05 15:50:00,347.85,349.87,347.64,349.26,54394.0,296.2215,297.9417,296.0427,297.4222,54394.0
2022-05-06 09:30:00,345.79,346.93,344.15,345.09,12619.0,294.4672,295.438,293.0706,293.8711,12619.0
2022-05-06 09:40:00,345.01,345.33,341.61,342.82,13567.0,293.803,294.0755,290.9076,291.938,13567.0
2022-05-06 09:50:00,343.85,345.08,342.89,342.89,5582.0,292.8152,293.8626,291.9977,291.9977,5582.0
2022-05-06 10:00:00,343.22,343.23,340.44,340.99,16636.0,292.2787,292.2872,289.9113,290.3797,16636.0
2022-05-06 10:10:00,341.0,343.51,341.0,342.72,19300.0,290.3882,292.5256,290.3882,291.8529,19300.0
2022-05-06 10:20:00,342.7,343.72,341.62,342.25,2496.0,291.8359,292.7045,290.9162,291.4526,2496.0
2022-05-06 10:30:00,341.56,342.67,341.03,341.47,9290.0,290.8651,291.8103,290.4137,290.7884,9290.0
2022-05-06 10:40:00,341.52,343.0,341.27,341.95,7432.0,290.831,292.0913,290.6181,291.1972,7432.0
2022-05-06 10:50:00,341.68,343.29,340.81,342.99,8191.0,290.9672,292.3383,290.2264,292.0828,8191.0
2022-05-06 11:00:00,342.94,343.53,341.62,341.72,19566.0,292.0402,292.5427,290.9162,291.0013,19566.0
2022-05-06 11:10:00,341.79,342.04,340.87,341.17,5644.0,291.0609,291.2738,290.2775,290.5329,5644.0
2022-05-06 11:20:00,341.0,341.99,340.86,341.09,6487.0,290.3882,291.2312,290.269,290.4648,6487.0
2022-05-06 11:30:00,341.0,341.54,340.51,340.9,8214.0,290.3882,290.848,289.9709,290.303,8214.0
2022-05-06 11:40:00,340.85,341.49,340.47,340.55,5581.0,290.2604,290.8054,289.9368,290.005,5581.0
2022-05-06 11:50:00,340.85,341.06,340.1,340.25,3300.0,290.2604,290.4393,289.6218,289.7495,3300.0
2022-05-06 12:00:00,340.17,340.38,339.67,340.38,3663.0,289.6814,289.8602,289.2556,289.8602,3663.0
2022-05-06 12:10:00,340.2,340.2,339.37,339.9,2628.0,289.7069,289.7069,289.0001,289.4514,2628.0
2022-05-06 12:20:00,339.77,340.44,339.77,340.01,4098.0,289.3407,289.9113,289.3407,289.5451,4098.0
2022-05-06 12:30:00,339.57,339.67,338.79,339.59,3407.0,289.1704,289.2556,288.5062,289.1874,3407.0
2022-05-06 12:40:00,339.48,339.59,338.91,338.98,4230.0,289.0938,289.1874,288.6084,288.668,4230.0
2022-05-06 12:50:00,339.04,339.59,337.88,339.44,13378.0,288.7191,289.1874,287.7313,289.0597,13378.0
2022-05-06 13:00:00,339.32,340.32,338.82,340.32,2741.0,288.9575,289.8091,288.5317,289.8091,2741.0
2022-05-06 13:10:00,340.41,340.92,339.49,339.49,6828.0,289.8857,290.32,289.1023,289.1023,6828.0
2022-05-06 13:20:00,339.54,340.2,339.03,339.92,16275.0,289.1449,289.7069,288.7106,289.4685,16275.0
2022-05-06 13:30:00,340.03,340.39,339.01,339.33,2484.0,289.5621,289.8687,288.6935,288.966,2484.0
2022-05-06 13:40:00,339.5,339.75,338.44,338.89,3630.0,289.1108,289.3237,288.2081,288.5913,3630.0
2022-05-06 13:50:00,338.65,338.72,337.38,337.38,5556.0,288.387,288.4466,287.3055,287.3055,5556.0
2022-05-06 14:00:00,337.39,337.64,335.33,335.33,9996.0,287.314,287.5269,285.5597,285.5597,9996.0
2022-05-06 14:10:00,335.23,335.7,334.61,335.15,27462.0,285.4746,285.8748,284.9466,285.4064,27462.0
2022-05-06 14:20:00,334.77,334.85,333.51,333.75,14821.0,285.0828,285.151,284.0099,284.2142,14821.0
2022-05-06 14:30:00,333.85,333.87,332.38,332.98,16032.0,284.2994,284.3164,283.0476,283.5585,16032.0
2022-05-06 14:40:00,333.28,335.08,333.23,335.08,7518.0,283.814,285.3468,283.7714,285.3468,7518.0
2022-05-06 14:50:00,334.82,335.65,334.48,334.48,7554.0,285.1254,285.8322,284.8359,284.8359,7554.0
2022-05-06 15:00:00,334.54,334.81,333.72,334.13,8401.0,284.887,285.1169,284.1887,284.5378,8401.0
2022-05-06 15:10:00,334.24,334.55,333.25,334.55,12510.0,284.6315,284.8955,283.7884,284.8955,12510.0
2022-05-06 15:20:00,334.25,335.05,333.67,334.9,6912.0,284.64,285.3213,284.1461,285.1935,6912.0
2022-05-06 15:30:00,335.08,337.14,335.08,337.01,13672.0,285.3468,287.1011,285.3468,286.9904,13672.0
2022-05-06 15:40:00,337.07,337.5,336.07,337.04,19120.0,287.0415,287.4077,286.1899,287.0159,19120.0
2022-05-06 15:50:00,336.92,337.8,336.1,336.73,54236.0,286.9137,287.6631,286.2154,286.7519,54236.0
2022-05-09 09:30:00,331.0,331.68,326.97,328.04,42121.0,281.8724,282.4515,278.4405,279.3517,42121.0
2022-05-09 09:40:00,327.63,328.35,325.52,327.1,11448.0,279.0026,279.6157,277.2057,278.5512,11448.0
2022-05-09 09:50:00,327.52,327.52,324.94,325.34,19626.0,278.9089,278.9089,276.7118,277.0525,19626.0
2022-05-09 10:00:00,325.0,326.87,323.89,323.89,14416.0,276.7629,278.3554,275.8177,275.8177,14416.0
2022-05-09 10:10:00,324.35,324.66,322.28,322.64,17767.0,276.2094,276.4734,274.4466,274.7532,17767.0
2022-05-09 10:20:00,322.73,322.85,321.25,322.0,12403.0,274.8298,274.932,273.5695,274.2082,12403.0
2022-05-09 10:30:00,322.04,323.35,320.62,320.98,21631.0,274.2423,275.3578,273.033,273.3396,21631.0
2022-05-09 10:40:00,321.18,322.5,320.73,321.85,15733.0,273.5099,274.634,273.1267,274.0805,15733.0
2022-05-09 10:50:00,322.05,322.45,321.02,321.97,12094.0,274.2508,274.5914,273.3736,274.1826,12094.0
2022-05-09 11:00:00,321.59,322.51,320.59,322.5,20344.0,273.859,274.6425,273.0075,274.634,20344.0
2022-05-09 11:10:00,322.52,322.78,321.36,321.7,15483.0,274.651,274.8724,273.6632,273.9527,15483.0
2022-05-09 11:20:00,321.86,322.16,320.66,320.72,10114.0,274.089,274.3444,273.0671,273.1182,10114.0
2022-05-09 11:30:00,320.56,321.69,320.29,321.69,14142.0,272.9819,273.9442,272.752,273.9442,14142.0
2022-05-09 11:40:00,320.97,321.81,320.76,321.53,13839.0,273.3311,274.0464,273.1522,273.8079,13839.0
2022-05-09 11:50:00,321.53,322.2,321.15,321.15,12152.0,273.8079,274.3785,273.4843,273.4843,12152.0
2022-05-09 12:00:00,321.21,321.31,320.05,321.02,8867.0,273.5354,273.6206,272.5476,273.3736,8867.0
2022-05-09 12:10:00,320.97,321.63,320.65,320.85,12761.0,273.3311,273.8931,273.0586,273.2289,12761.0
2022-05-09 12:20:00,320.58,321.08,320.15,320.53,10181.0,272.9989,273.4247,272.6328,272.9564,10181.0
2022-05-09 12:30:00,320.32,321.1,319.43,319.43,8988.0,272.7775,273.4418,272.0196,272.0196,8988.0
2022-05-09 12:40:00,319.48,319.75,319.04,319.04,4712.0,272.0622,272.2921,271.6875,271.6875,4712.0
2022-05-09 12:50:00,319.03,319.42,318.69,319.42,6787.0,271.679,272.0111,271.3895,272.0111,6787.0
2022-05-09 13:00:00,319.22,319.22,318.18,318.18,4285.0,271.8408,271.8408,270.9552,270.9552,4285.0
2022-05-09 13:10:00,318.11,318.33,317.78,318.07,7449.0,270.8955,271.0829,270.6145,270.8615,7449.0
2022-05-09 13:20:00,318.22,319.16,317.62,318.86,6174.0,270.9892,271.7897,270.4783,271.5342,6174.0
2022-05-09 13:30:00,319.0,319.38,317.71,318.0,7882.0,271.6535,271.9771,270.5549,270.8019,7882.0
2022-05-09 13:40:00,317.99,320.78,317.99,319.69,17201.0,270.7934,273.1693,270.7934,272.241,17201.0
2022-05-09 13:50:00,319.76,319.76,318.44,319.21,6918.0,272.3007,272.3007,271.1766,271.8323,6918.0
2022-05-09 14:00:00,319.0,320.06,318.83,319.03,7623.0,271.6535,272.5561,271.5087,271.679,7623.0
2022-05-09 14:10:00,318.85,319.2,318.17,318.43,8904.0,271.5257,271.8238,270.9466,271.1681,8904.0
2022-05-09 14:20:00,318.34,318.92,317.9,318.78,5786.0,271.0914,271.5853,270.7167,271.4661,5786.0
2022-05-09 14:30:00,318.48,318.48,316.81,317.21,20944.0,271.2106,271.2106,269.7885,270.1291,20944.0
2022-05-09 14:40:00,317.0,317.78,316.85,316.85,17131.0,269.9503,270.6145,269.8226,269.8226,17131.0
2022-05-09 14:50:00,316.77,317.32,316.35,316.88,18024.0,269.7544,270.2228,269.3968,269.8481,18024.0
2022-05-09 15:00:00,317.0,317.2,315.99,316.5,11607.0,269.9503,270.1206,269.0902,269.5245,11607.0
2022-05-09 15:10:00,316.78,317.91,316.35,316.61,19865.0,269.7629,270.7252,269.3968,269.6182,19865.0
2022-05-09 15:20:00,316.72,316.96,315.76,316.03,27179.0,269.7119,269.9162,268.8943,269.1243,27179.0
2022-05-09 15:30:00,316.0,316.04,315.02,315.41,15705.0,269.0987,269.1328,268.2642,268.5963,15705.0
2022-05-09 15:40:00,315.38,315.38,313.75,313.93,22475.0,268.5707,268.5707,267.1827,267.336,22475.0
2022-05-09 15:50:00,314.23,314.23,312.73,313.89,82517.0,267.5914,267.5914,266.3141,267.3019,82517.0
2022-05-10 09:30:00,318.11,320.0,315.8,316.03,37584.0,270.8955,272.505,268.9284,269.1243,37584.0
2022-05-10 09:40:00,316.14,317.5,315.66,316.64,17114.0,269.2179,270.3761,268.8092,269.6437,17114.0
2022-05-10 09:50:00,316.18,319.12,315.29,319.12,29666.0,269.252,271.7556,268.4941,271.7556,29666.0
2022-05-10 10:00:00,319.27,320.26,318.71,318.93,25209.0,271.8834,272.7264,271.4065,271.5938,25209.0
2022-05-10 10:10:00,319.19,319.25,316.94,318.5,46355.0,271.8153,271.8663,269.8992,271.2277,46355.0
2022-05-10 10:20:00,319.03,319.12,317.17,317.94,11393.0,271.679,271.7556,270.0951,270.7508,11393.0
2022-05-10 10:30:00,318.0,318.27,315.61,316.04,13979.0,270.8019,271.0318,268.7666,269.1328,13979.0
2022-05-10 10:40:00,315.85,315.85,314.53,315.1,13734.0,268.971,268.971,267.8469,268.3323,13734.0
2022-05-10 10:50:00,314.66,316.48,314.53,315.79,14333.0,267.9576,269.5075,267.8469,268.9199,14333.0
2022-05-10 11:00:00,315.74,316.51,315.05,315.19,9814.0,268.8773,269.533,268.2897,268.4089,9814.0
2022-05-10 11:10:00,315.39,315.64,312.81,313.7,9694.0,268.5793,268.7922,266.3822,267.1401,9694.0
2022-05-10 11:20:00,313.67,314.29,312.29,314.17,10292.0,267.1145,267.6425,265.9394,267.5403,10292.0
2022-05-10 11:30:00,313.7,314.39,313.07,314.13,32426.0,267.1401,267.7277,266.6036,267.5063,32426.0
2022-05-10 11:40:00,314.58,314.62,313.14,313.42,6314.0,267.8895,267.9235,266.6632,266.9016,6314.0
2022-05-10 11:50:00,313.42,314.25,312.85,314.16,9847.0,266.9016,267.6085,266.4162,267.5318,9847.0
2022-05-10 12:00:00,314.21,315.66,314.21,314.85,5656.0,267.5744,268.8092,267.5744,268.1194,5656.0
2022-05-10 12:10:00,315.08,315.71,314.03,314.15,13786.0,268.3153,268.8518,267.4211,267.5233,13786.0
2022-05-10 12:20:00,313.8,314.11,312.84,313.89,6076.0,267.2252,267.4892,266.4077,267.3019,6076.0
2022-05-10 12:30:00,314.0,314.08,312.96,313.68,8930.0,267.3956,267.4637,266.5099,267.1231,8930.0
2022-05-10 12:40:00,313.89,314.28,313.43,314.22,8245.0,267.3019,267.634,266.9102,267.5829,8245.0
2022-05-10 12:50:00,314.2,314.78,314.02,314.09,8175.0,267.5659,268.0598,267.4126,267.4722,8175.0
2022-05-10 13:00:00,313.99,315.05,313.99,314.49,7522.0,267.387,268.2897,267.387,267.8128,7522.0
2022-05-10 13:10:00,314.6,314.65,313.71,313.73,7986.0,267.9065,267.9491,267.1486,267.1656,7986.0
2022-05-10 13:20:00,313.9,314.6,313.34,314.6,13618.0,267.3104,267.9065,266.8335,267.9065,13618.0
2022-05-10 13:30:00,315.05,315.2,314.26,314.82,11154.0,268.2897,268.4175,267.617,268.0939,11154.0
2022-05-10 13:40:00,314.7,316.7,314.68,316.47,10095.0,267.9917,269.6948,267.9746,269.499,10095.0
2022-05-10 13:50:00,316.16,316.48,315.43,316.15,5334.0,269.235,269.5075,268.6133,269.2265,5334.0
2022-05-10 14:00:00,315.97,316.27,314.96,315.06,7981.0,269.0732,269.3286,268.2131,268.2982,7981.0
2022-05-10 14:10:00,314.91,315.28,313.97,314.74,13176.0,268.1705,268.4856,267.37,268.0257,13176.0
2022-05-10 14:20:00,314.53,315.13,313.35,313.83,10705.0,267.8469,268.3578,266.842,267.2508,10705.0
2022-05-10 14:30:00,313.9,314.43,313.48,313.77,7491.0,267.3104,267.7617,266.9527,267.1997,7491.0
2022-05-10 14:40:00,313.22,314.63,313.05,313.91,10816.0,266.7313,267.9321,266.5866,267.3189,10816.0
2022-05-10 14:50:00,313.92,314.29,312.65,312.85,11274.0,267.3274,267.6425,266.2459,266.4162,11274.0
2022-05-10 15:00:00,312.86,313.94,312.63,313.03,18086.0,266.4248,267.3445,266.2289,266.5695,18086.0
2022-05-10 15:10:00,313.26,313.93,312.76,313.51,39103.0,266.7654,267.336,266.3396,266.9783,39103.0
2022-05-10 15:20:00,313.47,313.73,312.14,312.29,12344.0,266.9442,267.1656,265.8116,265.9394,12344.0
2022-05-10 15:30:00,312.23,312.59,311.43,311.68,23485.0,265.8883,266.1948,265.207,265.4199,23485.0
2022-05-10 15:40:00,311.66,313.12,311.41,312.64,28024.0,265.4029,266.6462,265.19,266.2374,28024.0
2022-05-10 15:50:00,312.31,312.93,311.35,312.36,93491.0,265.9564,266.4844,265.1389,265.999,93491.0
2022-05-11 09:30:00,313.4,316.15,312.61,312.61,20453.0,266.8846,269.2265,266.2119,266.2119,20453.0
2022-05-11 09:40:00,313.55,316.88,313.54,316.88,13836.0,267.0124,269.8481,267.0038,269.8481,13836.0
2022-05-11 09:50:00,316.71,317.78,316.31,317.01,16558.0,269.7033,270.6145,269.3627,269.9588,16558.0
2022-05-11 10:00:00,317.01,320.31,317.0,318.68,17130.0,269.9588,272.769,269.9503,271.3809,17130.0
2022-05-11 10:10:00,319.01,319.06,316.05,316.5,8663.0,271.662,271.7045,269.1413,269.5245,8663.0
2022-05-11 10:20:00,316.53,318.82,316.53,318.82,27343.0,269.5501,271.5002,269.5501,271.5002,27343.0
2022-05-11 10:30:00,318.87,318.87,317.26,317.99,9247.0,271.5427,271.5427,270.1717,270.7934,9247.0
2022-05-11 10:40:00,317.93,318.35,317.49,318.06,15034.0,270.7423,271.0999,270.3676,270.853,15034.0
2022-05-11 10:50:00,317.87,317.87,316.05,316.13,6864.0,270.6912,270.6912,269.1413,269.2094,6864.0
2022-05-11 11:00:00,316.16,317.16,316.0,316.81,5742.0,269.235,270.0865,269.0987,269.7885,5742.0
2022-05-11 11:10:00,316.59,317.06,315.43,316.02,4581.0,269.6011,270.0014,268.6133,269.1158,4581.0
2022-05-11 11:20:00,316.73,317.26,316.59,316.94,6387.0,269.7204,270.1717,269.6011,269.8992,6387.0
2022-05-11 11:30:00,317.04,317.75,316.93,317.56,13446.0,269.9844,270.589,269.8907,270.4272,13446.0
2022-05-11 11:40:00,317.51,317.56,316.59,316.82,8435.0,270.3846,270.4272,269.6011,269.797,8435.0
2022-05-11 11:50:00,316.66,317.27,315.99,316.91,6574.0,269.6608,270.1802,269.0902,269.8737,6574.0
2022-05-11 12:00:00,316.95,316.95,315.68,315.87,5080.0,269.9077,269.9077,268.8262,268.988,5080.0
2022-05-11 12:10:00,315.52,316.14,315.35,315.9,7806.0,268.69,269.2179,268.5452,269.0136,7806.0
2022-05-11 12:20:00,315.73,317.03,315.27,315.74,10795.0,268.8688,269.9758,268.4771,268.8773,10795.0
2022-05-11 12:30:00,315.57,316.67,315.07,315.92,11375.0,268.7325,269.6693,268.3068,269.0306,11375.0
2022-05-11 12:40:00,316.24,316.46,315.78,316.46,13351.0,269.3031,269.4904,268.9114,269.4904,13351.0
2022-05-11 12:50:00,316.34,316.34,315.42,315.47,7668.0,269.3883,269.3883,268.6048,268.6474,7668.0
2022-05-11 13:00:00,315.29,315.71,314.86,315.24,8323.0,268.4941,268.8518,268.1279,268.4515,8323.0
2022-05-11 13:10:00,315.16,316.0,315.11,315.27,6622.0,268.3834,269.0987,268.3408,268.4771,6622.0
2022-05-11 13:20:00,315.24,315.74,314.87,315.28,7848.0,268.4515,268.8773,268.1364,268.4856,7848.0
2022-05-11 13:30:00,314.69,315.31,314.36,315.08,7779.0,267.9832,268.5111,267.7021,268.3153,7779.0
2022-05-11 13:40:00,314.73,315.1,312.87,313.2,7015.0,268.0172,268.3323,266.4333,266.7143,7015.0
2022-05-11 13:50:00,313.43,313.72,312.79,313.11,6604.0,266.9102,267.1571,266.3652,266.6377,6604.0
2022-05-11 14:00:00,313.25,314.58,313.25,314.36,9427.0,266.7569,267.8895,266.7569,267.7021,9427.0
2022-05-11 14:10:00,313.96,315.05,313.83,314.74,6997.0,267.3615,268.2897,267.2508,268.0257,6997.0
2022-05-11 14:20:00,314.17,316.13,313.99,315.18,9620.0,267.5403,269.2094,267.387,268.4004,9620.0
2022-05-11 14:30:00,315.19,317.01,315.0,316.73,9085.0,268.4089,269.9588,268.2471,269.7204,9085.0
2022-05-11 14:40:00,316.76,316.87,315.78,315.92,16446.0,269.7459,269.8396,268.9114,269.0306,16446.0
2022-05-11 14:50:00,315.94,316.09,314.98,315.41,15188.0,269.0476,269.1754,268.2301,268.5963,15188.0
2022-05-11 15:00:00,315.28,315.8,314.11,314.78,8488.0,268.4856,268.9284,267.4892,268.0598,8488.0
2022-05-11 15:10:00,314.76,315.24,313.78,314.39,8535.0,268.0428,268.4515,267.2082,267.7277,8535.0
2022-05-11 15:20:00,314.45,315.26,314.07,314.43,14656.0,267.7788,268.4686,267.4552,267.7617,14656.0
2022-05-11 15:30:00,314.56,314.76,312.24,312.24,19420.0,267.8724,268.0428,265.8968,265.8968,19420.0
2022-05-11 15:40:00,312.3,313.83,312.21,312.95,24421.0,265.9479,267.2508,265.8712,266.5014,24421.0
2022-05-11 15:50:00,313.03,313.39,312.05,312.59,116915.0,266.5695,266.8761,265.735,266.1948,116915.0
2022-05-12 09:30:00,315.04,317.34,312.48,312.48,18693.0,268.2812,270.2398,266.1012,266.1012,18693.0
2022-05-12 09:40:00,313.69,314.21,312.05,312.98,8053.0,267.1316,267.5744,265.735,266.527,8053.0
2022-05-12 09:50:00,312.47,312.73,310.58,311.32,5653.0,266.0926,266.3141,264.4832,265.1133,5653.0
2022-05-12 10:00:00,310.9,312.59,309.64,312.15,6170.0,264.7557,266.1948,263.6827,265.8201,6170.0
2022-05-12 10:10:00,312.15,312.45,311.51,312.03,6604.0,265.8201,266.0756,265.2751,265.718,6604.0
2022-05-12 10:20:00,312.42,313.24,312.08,312.09,6711.0,266.0501,266.7484,265.7605,265.769,6711.0
2022-05-12 10:30:00,311.77,313.34,311.52,312.66,4144.0,265.4965,266.8335,265.2836,266.2544,4144.0
2022-05-12 10:40:00,312.5,313.19,311.83,312.34,6734.0,266.1182,266.7058,265.5476,265.9819,6734.0
2022-05-12 10:50:00,312.31,313.8,312.19,313.24,10627.0,265.9564,267.2252,265.8542,266.7484,10627.0
2022-05-12 11:00:00,313.24,315.08,313.07,314.67,16088.0,266.7484,268.3153,266.6036,267.9661,16088.0
2022-05-12 11:10:00,314.74,314.91,313.7,314.32,16658.0,268.0257,268.1705,267.1401,267.6681,16658.0
2022-05-12 11:20:00,314.49,314.63,312.67,312.67,4999.0,267.8128,267.9321,266.263,266.263,4999.0
2022-05-12 11:30:00,312.47,312.76,311.6,312.55,6760.0,266.0926,266.3396,265.3518,266.1608,6760.0
2022-05-12 11:40:00,312.2,312.33,310.26,310.26,3301.0,265.8627,265.9734,264.2107,264.2107,3301.0
2022-05-12 11:50:00,310.19,310.38,309.63,309.63,7375.0,264.151,264.3128,263.6742,263.6742,7375.0
2022-05-12 12:00:00,309.95,311.2,309.94,310.86,4536.0,263.9467,265.0111,263.9382,264.7216,4536.0
2022-05-12 12:10:00,310.63,311.01,310.6,310.81,2144.0,264.5257,264.8493,264.5002,264.679,2144.0
2022-05-12 12:20:00,310.8,311.28,310.72,311.14,6856.0,264.6705,265.0793,264.6024,264.96,6856.0
2022-05-12 12:30:00,311.08,311.32,310.7,310.7,15002.0,264.909,265.1133,264.5854,264.5854,15002.0
2022-05-12 12:40:00,310.84,311.22,309.84,310.74,5011.0,264.7046,265.0282,263.853,264.6194,5011.0
2022-05-12 12:50:00,311.05,311.2,310.25,310.41,4839.0,264.8834,265.0111,264.2021,264.3384,4839.0
2022-05-12 13:00:00,310.18,311.15,310.18,310.9,8253.0,264.1425,264.9686,264.1425,264.7557,8253.0
2022-05-12 13:10:00,311.03,311.58,310.78,310.92,11515.0,264.8664,265.3347,264.6535,264.7727,11515.0
2022-05-12 13:20:00,311.33,311.66,311.26,311.66,9224.0,265.1218,265.4029,265.0622,265.4029,9224.0
2022-05-12 13:30:00,311.47,312.38,311.47,311.66,12065.0,265.2411,266.016,265.2411,265.4029,12065.0
2022-05-12 13:40:00,311.79,312.22,311.08,311.11,7688.0,265.5136,265.8798,264.909,264.9345,7688.0
2022-05-12 13:50:00,311.24,312.45,311.24,312.1,4857.0,265.0452,266.0756,265.0452,265.7776,4857.0
2022-05-12 14:00:00,312.15,312.75,311.59,311.8,6928.0,265.8201,266.3311,265.3433,265.5221,6928.0
2022-05-12 14:10:00,311.66,312.77,311.66,312.33,5268.0,265.4029,266.3481,265.4029,265.9734,5268.0
2022-05-12 14:20:00,312.33,312.37,311.62,312.15,8713.0,265.9734,266.0075,265.3688,265.8201,8713.0
2022-05-12 14:30:00,311.92,312.11,310.27,310.28,3972.0,265.6243,265.7861,264.2192,264.2277,3972.0
2022-05-12 14:40:00,310.31,311.0,310.0,310.48,6414.0,264.2532,264.8408,263.9892,264.398,6414.0
2022-05-12 14:50:00,310.34,311.35,310.33,310.84,3831.0,264.2788,265.1389,264.2703,264.7046,3831.0
2022-05-12 15:00:00,310.46,310.89,310.17,310.45,6403.0,264.381,264.7472,264.134,264.3725,6403.0
2022-05-12 15:10:00,310.58,312.14,310.47,311.96,10614.0,264.4832,265.8116,264.3895,265.6583,10614.0
2022-05-12 15:20:00,311.86,313.23,311.86,311.98,15921.0,265.5732,266.7398,265.5732,265.6754,15921.0
2022-05-12 15:30:00,311.57,312.75,311.56,312.75,14113.0,265.3262,266.3311,265.3177,266.3311,14113.0
2022-05-12 15:40:00,312.76,313.44,312.34,313.24,16848.0,266.3396,266.9187,265.9819,266.7484,16848.0
2022-05-12 15:50:00,312.57,314.15,312.57,313.99,57662.0,266.1778,267.5233,266.1778,267.387,57662.0
2022-05-13 09:30:00,316.81,316.83,312.77,313.32,20050.0,269.7885,269.8055,266.3481,266.8165,20050.0
2022-05-13 09:40:00,313.0,313.56,311.62,311.85,13330.0,266.544,267.0209,265.3688,265.5647,13330.0
2022-05-13 09:50:00,311.61,316.1,311.61,316.1,28116.0,265.3603,269.1839,265.3603,269.1839,28116.0
2022-05-13 10:00:00,315.1,315.99,314.49,315.67,3720.0,268.3323,269.0902,267.8128,268.8177,3720.0
2022-05-13 10:10:00,315.5,317.11,315.45,316.83,18098.0,268.6729,270.044,268.6304,269.8055,18098.0
2022-05-13 10:20:00,317.0,318.47,317.0,317.83,4714.0,269.9503,271.2021,269.9503,270.6571,4714.0
2022-05-13 10:30:00,317.75,319.32,317.6,318.47,6797.0,270.589,271.926,270.4612,271.2021,6797.0
2022-05-13 10:40:00,318.33,318.68,317.77,318.33,6069.0,271.0829,271.3809,270.606,271.0829,6069.0
2022-05-13 10:50:00,318.27,319.04,318.27,318.78,2334.0,271.0318,271.6875,271.0318,271.4661,2334.0
2022-05-13 11:00:00,318.81,318.82,317.64,317.93,4962.0,271.4917,271.5002,270.4953,270.7423,4962.0
2022-05-13 11:10:00,317.54,317.82,316.02,316.02,2230.0,270.4101,270.6486,269.1158,269.1158,2230.0
2022-05-13 11:20:00,315.93,317.09,315.88,316.26,7102.0,269.0391,270.0269,268.9965,269.3201,7102.0
2022-05-13 11:30:00,316.46,317.57,316.37,317.06,4701.0,269.4904,270.4357,269.4138,270.0014,4701.0
2022-05-13 11:40:00,317.08,317.08,315.93,316.08,5583.0,270.0184,270.0184,269.0391,269.1668,5583.0
2022-05-13 11:50:00,316.06,317.52,316.06,316.81,9861.0,269.1498,270.3931,269.1498,269.7885,9861.0
2022-05-13 12:00:00,316.86,317.32,316.39,317.32,2435.0,269.8311,270.2228,269.4308,270.2228,2435.0
2022-05-13 12:10:00,317.4,317.78,316.82,316.82,3997.0,270.2909,270.6145,269.797,269.797,3997.0
2022-05-13 12:20:00,316.95,317.23,316.5,316.57,3202.0,269.9077,270.1462,269.5245,269.5841,3202.0
2022-05-13 12:30:00,316.75,317.46,316.64,316.64,3018.0,269.7374,270.342,269.6437,269.6437,3018.0
2022-05-13 12:40:00,316.52,316.81,316.25,316.46,4918.0,269.5415,269.7885,269.3116,269.4904,4918.0
2022-05-13 12:50:00,316.37,316.81,316.1,316.29,5910.0,269.4138,269.7885,269.1839,269.3457,5910.0
2022-05-13 13:00:00,316.31,316.87,316.27,316.52,10423.0,269.3627,269.8396,269.3286,269.5415,10423.0
2022-05-13 13:10:00,316.41,316.53,315.53,315.74,5202.0,269.4479,269.5501,268.6985,268.8773,5202.0
2022-05-13 13:20:00,315.8,316.32,315.02,315.03,4262.0,268.9284,269.3712,268.2642,268.2727,4262.0
2022-05-13 13:30:00,315.25,315.29,314.89,315.08,2990.0,268.46,268.4941,268.1535,268.3153,2990.0
2022-05-13 13:40:00,314.88,315.19,314.49,315.19,4180.0,268.145,268.4089,267.8128,268.4089,4180.0
2022-05-13 13:50:00,314.98,315.66,314.94,315.12,5627.0,268.2301,268.8092,268.196,268.3493,5627.0
2022-05-13 14:00:00,315.06,315.22,314.3,314.93,8762.0,268.2982,268.4345,267.651,268.1875,8762.0
2022-05-13 14:10:00,315.23,315.23,314.77,315.05,2918.0,268.443,268.443,268.0513,268.2897,2918.0
2022-05-13 14:20:00,314.83,315.19,314.4,314.59,4991.0,268.1024,268.4089,267.7362,267.898,4991.0
2022-05-13 14:30:00,314.87,315.34,314.28,314.46,4103.0,268.1364,268.5367,267.634,267.7873,4103.0
2022-05-13 14:40:00,314.38,314.8,314.25,314.66,4482.0,267.7192,268.0768,267.6085,267.9576,4482.0
2022-05-13 14:50:00,314.79,316.16,314.79,316.16,3948.0,268.0683,269.235,268.0683,269.235,3948.0
2022-05-13 15:00:00,316.14,316.77,316.01,316.42,4499.0,269.2179,269.7544,269.1072,269.4564,4499.0
2022-05-13 15:10:00,316.53,317.03,316.35,316.85,6247.0,269.5501,269.9758,269.3968,269.8226,6247.0
2022-05-13 15:20:00,316.78,317.85,316.63,317.85,8486.0,269.7629,270.6741,269.6352,270.6741,8486.0
2022-05-13 15:30:00,317.75,318.1,316.81,317.15,15389.0,270.589,270.887,269.7885,270.078,15389.0
2022-05-13 15:40:00,317.01,317.82,316.88,317.37,15243.0,269.9588,270.6486,269.8481,270.2654,15243.0
2022-05-13 15:50:00,317.48,319.07,316.65,318.23,75751.0,270.3591,271.7131,269.6522,270.9977,75751.0
2022-05-16 09:30:00,318.5,320.0,317.86,319.58,15939.0,271.2277,272.505,270.6827,272.1474,15939.0
2022-05-16 09:40:00,319.72,321.11,319.2,319.49,6157.0,272.2666,273.4503,271.8238,272.0707,6157.0
2022-05-16 09:50:00,319.22,319.35,318.43,318.54,4079.0,271.8408,271.9515,271.1681,271.2617,4079.0
2022-05-16 10:00:00,317.45,317.74,316.18,317.29,11083.0,270.3335,270.5805,269.252,270.1973,11083.0
2022-05-16 10:10:00,317.37,317.86,317.03,317.86,3708.0,270.2654,270.6827,269.9758,270.6827,3708.0
2022-05-16 10:20:00,318.11,318.93,318.11,318.31,2496.0,270.8955,271.5938,270.8955,271.0659,2496.0
2022-05-16 10:30:00,318.43,318.79,317.75,318.48,13154.0,271.1681,271.4746,270.589,271.2106,13154.0
2022-05-16 10:40:00,318.73,318.95,318.06,318.06,3097.0,271.4235,271.6109,270.853,270.853,3097.0
2022-05-16 10:50:00,317.82,318.26,317.38,318.26,3028.0,270.6486,271.0233,270.2739,271.0233,3028.0
2022-05-16 11:00:00,318.22,318.6,318.1,318.5,3161.0,270.9892,271.3128,270.887,271.2277,3161.0
2022-05-16 11:10:00,318.4,318.44,317.93,318.39,2000.0,271.1425,271.1766,270.7423,271.134,2000.0
2022-05-16 11:20:00,318.51,319.13,318.51,319.04,1705.0,271.2362,271.7642,271.2362,271.6875,1705.0
2022-05-16 11:30:00,319.07,319.07,318.32,318.93,2466.0,271.7131,271.7131,271.0744,271.5938,2466.0
2022-05-16 11:40:00,318.86,319.66,318.73,319.38,1016.0,271.5342,272.2155,271.4235,271.9771,1016.0
2022-05-16 11:50:00,319.38,319.91,318.59,318.59,3350.0,271.9771,272.4284,271.3043,271.3043,3350.0
2022-05-16 12:00:00,318.73,319.03,318.33,318.65,4288.0,271.4235,271.679,271.0829,271.3554,4288.0
2022-05-16 12:10:00,318.53,318.53,317.84,318.23,4819.0,271.2532,271.2532,270.6656,270.9977,4819.0
2022-05-16 12:20:00,318.45,318.46,317.95,318.0,1902.0,271.1851,271.1936,270.7593,270.8019,1902.0
2022-05-16 12:30:00,317.96,318.31,317.96,318.13,1121.0,270.7678,271.0659,270.7678,270.9126,1121.0
2022-05-16 12:40:00,317.96,318.0,317.48,317.73,2658.0,270.7678,270.8019,270.3591,270.5719,2658.0
2022-05-16 12:50:00,317.81,318.01,317.72,318.01,1548.0,270.6401,270.8104,270.5634,270.8104,1548.0
2022-05-16 13:00:00,318.38,318.95,318.27,318.7,717.0,271.1255,271.6109,271.0318,271.398,717.0
2022-05-16 13:10:00,318.98,319.08,318.5,318.6,4214.0,271.6364,271.7216,271.2277,271.3128,4214.0
2022-05-16 13:20:00,318.59,319.47,318.58,319.4,2300.0,271.3043,272.0537,271.2958,271.9941,2300.0
2022-05-16 13:30:00,319.17,319.55,318.7,318.82,4860.0,271.7982,272.1218,271.398,271.5002,4860.0
2022-05-16 13:40:00,318.92,319.39,318.51,318.74,2874.0,271.5853,271.9856,271.2362,271.432,2874.0
2022-05-16 13:50:00,318.66,318.91,318.44,318.79,3836.0,271.3639,271.5768,271.1766,271.4746,3836.0
2022-05-16 14:00:00,318.88,319.31,318.8,319.25,979.0,271.5513,271.9174,271.4831,271.8663,979.0
2022-05-16 14:10:00,319.19,319.6,318.95,318.95,4086.0,271.8153,272.1644,271.6109,271.6109,4086.0
2022-05-16 14:20:00,319.15,320.05,319.15,320.05,5424.0,271.7812,272.5476,271.7812,272.5476,5424.0
2022-05-16 14:30:00,320.0,320.18,319.66,319.77,6625.0,272.505,272.6583,272.2155,272.3092,6625.0
2022-05-16 14:40:00,319.87,320.14,319.51,319.93,7616.0,272.3943,272.6243,272.0878,272.4454,7616.0
2022-05-16 14:50:00,319.72,320.36,319.5,320.36,6500.0,272.2666,272.8116,272.0792,272.8116,6500.0
2022-05-16 15:00:00,320.37,320.73,320.29,320.59,5445.0,272.8201,273.1267,272.752,273.0075,5445.0
2022-05-16 15:10:00,320.54,320.62,319.84,320.13,10215.0,272.9649,273.033,272.3688,272.6157,10215.0
2022-05-16 15:20:00,320.05,320.28,319.82,319.91,6642.0,272.5476,272.7435,272.3517,272.4284,6642.0
2022-05-16 15:30:00,319.9,320.23,319.52,319.81,10732.0,272.4199,272.7009,272.0963,272.3432,10732.0
2022-05-16 15:40:00,319.88,320.09,319.02,319.02,11255.0,272.4028,272.5817,271.6705,271.6705,11255.0
2022-05-16 15:50:00,319.31,320.14,318.56,319.46,91163.0,271.9174,272.6243,271.2788,272.0452,91163.0
2022-05-17 09:30:00,321.64,321.64,315.88,315.88,10636.0,273.9016,273.9016,268.9965,268.9965,10636.0
2022-05-17 09:40:00,315.83,316.64,315.64,316.64,4537.0,268.954,269.6437,268.7922,269.6437,4537.0
2022-05-17 09:50:00,316.14,316.81,315.81,316.81,5049.0,269.2179,269.7885,268.9369,269.7885,5049.0
2022-05-17 10:00:00,317.09,317.56,316.96,317.28,4183.0,270.0269,270.4272,269.9162,270.1887,4183.0
2022-05-17 10:10:00,317.28,318.03,316.85,317.66,4651.0,270.1887,270.8274,269.8226,270.5123,4651.0
2022-05-17 10:20:00,317.65,318.93,317.51,318.37,10665.0,270.5038,271.5938,270.3846,271.117,10665.0
2022-05-17 10:30:00,318.44,319.37,318.25,319.25,10054.0,271.1766,271.9685,271.0148,271.8663,10054.0
2022-05-17 10:40:00,319.12,319.32,317.96,318.83,9491.0,271.7556,271.926,270.7678,271.5087,9491.0
2022-05-17 10:50:00,318.82,318.83,317.87,318.83,6260.0,271.5002,271.5087,270.6912,271.5087,6260.0
2022-05-17 11:00:00,318.8,319.82,318.63,319.57,7734.0,271.4831,272.3517,271.3384,272.1389,7734.0
2022-05-17 11:10:00,319.57,319.6,317.68,317.9,5103.0,272.1389,272.1644,270.5294,270.7167,5103.0
2022-05-17 11:20:00,317.9,318.82,317.67,318.82,3612.0,270.7167,271.5002,270.5209,271.5002,3612.0
2022-05-17 11:30:00,318.81,318.82,318.23,318.49,4230.0,271.4917,271.5002,270.9977,271.2191,4230.0
2022-05-17 11:40:00,318.61,318.61,317.44,317.68,7431.0,271.3213,271.3213,270.325,270.5294,7431.0
2022-05-17 11:50:00,317.86,317.86,316.39,316.84,18286.0,270.6827,270.6827,269.4308,269.814,18286.0
2022-05-17 12:00:00,316.94,318.08,316.84,317.93,4291.0,269.8992,270.87,269.814,270.7423,4291.0
2022-05-17 12:10:00,317.86,318.1,317.19,318.1,15995.0,270.6827,270.887,270.1121,270.887,15995.0
2022-05-17 12:20:00,318.13,318.33,316.83,316.83,11619.0,270.9126,271.0829,269.8055,269.8055,11619.0
2022-05-17 12:30:00,316.74,316.95,316.31,316.57,7679.0,269.7289,269.9077,269.3627,269.5841,7679.0
2022-05-17 12:40:00,316.74,316.83,316.52,316.58,4500.0,269.7289,269.8055,269.5415,269.5926,4500.0
2022-05-17 12:50:00,316.53,316.54,316.02,316.21,3980.0,269.5501,269.5586,269.1158,269.2776,3980.0
2022-05-17 13:00:00,316.17,316.17,315.86,316.07,2040.0,269.2435,269.2435,268.9795,269.1583,2040.0
2022-05-17 13:10:00,316.09,316.53,315.96,316.53,4564.0,269.1754,269.5501,269.0647,269.5501,4564.0
2022-05-17 13:20:00,316.51,316.61,315.86,316.12,5034.0,269.533,269.6182,268.9795,269.2009,5034.0
2022-05-17 13:30:00,316.1,316.19,315.75,316.01,3226.0,269.1839,269.2605,268.8858,269.1072,3226.0
2022-05-17 13:40:00,315.85,315.85,315.37,315.65,6423.0,268.971,268.971,268.5622,268.8007,6423.0
2022-05-17 13:50:00,315.76,315.76,315.23,315.23,4538.0,268.8943,268.8943,268.443,268.443,4538.0
2022-05-17 14:00:00,315.11,315.44,314.85,315.39,4088.0,268.3408,268.6218,268.1194,268.5793,4088.0
2022-05-17 14:10:00,315.49,315.51,314.73,315.02,5150.0,268.6644,268.6814,268.0172,268.2642,5150.0
2022-05-17 14:20:00,314.37,314.91,313.97,314.25,7857.0,267.7106,268.1705,267.37,267.6085,7857.0
2022-05-17 14:30:00,314.32,314.32,312.73,313.64,5073.0,267.6681,267.6681,266.3141,267.089,5073.0
2022-05-17 14:40:00,313.9,314.42,313.44,314.42,5202.0,267.3104,267.7532,266.9187,267.7532,5202.0
2022-05-17 14:50:00,314.24,314.28,313.4,313.41,4850.0,267.5999,267.634,266.8846,266.8931,4850.0
2022-05-17 15:00:00,313.45,313.79,312.63,313.08,9221.0,266.9272,267.2167,266.2289,266.6121,9221.0
2022-05-17 15:10:00,313.13,313.34,312.91,313.18,9803.0,266.6547,266.8335,266.4673,266.6973,9803.0
2022-05-17 15:20:00,313.2,314.75,313.06,314.75,6555.0,266.7143,268.0342,266.5951,268.0342,6555.0
2022-05-17 15:30:00,314.55,315.56,314.37,315.26,10152.0,267.8639,268.724,267.7106,268.4686,10152.0
2022-05-17 15:40:00,315.14,315.46,314.88,315.25,8371.0,268.3664,268.6389,268.145,268.46,8371.0
2022-05-17 15:50:00,315.31,316.59,314.87,316.59,49197.0,268.5111,269.6011,268.1364,269.6011,49197.0
2022-05-18 09:30:00,316.14,316.72,314.42,314.63,10087.0,269.2179,269.7119,267.7532,267.9321,10087.0
2022-05-18 09:40:00,314.12,314.47,311.87,311.97,5249.0,267.4978,267.7958,265.5817,265.6669,5249.0
2022-05-18 09:50:00,311.85,311.85,310.39,310.7,4824.0,265.5647,265.5647,264.3214,264.5854,4824.0
2022-05-18 10:00:00,310.67,311.44,309.69,311.04,7216.0,264.5598,265.2155,263.7253,264.8749,7216.0
2022-05-18 10:10:00,310.89,311.88,310.5,311.88,16416.0,264.7472,265.5902,264.415,265.5902,16416.0
2022-05-18 10:20:00,312.01,312.8,311.78,311.93,6791.0,265.7009,266.3737,265.5051,265.6328,6791.0
2022-05-18 10:30:00,312.04,312.65,311.61,312.5,4146.0,265.7265,266.2459,265.3603,266.1182,4146.0
2022-05-18 10:40:00,312.19,313.11,312.13,312.18,3572.0,265.8542,266.6377,265.8031,265.8457,3572.0
2022-05-18 10:50:00,312.02,312.47,311.77,312.47,2979.0,265.7094,266.0926,265.4965,266.0926,2979.0
2022-05-18 11:00:00,312.28,313.05,312.27,312.51,5675.0,265.9308,266.5866,265.9223,266.1267,5675.0
2022-05-18 11:10:00,312.33,312.73,312.28,312.63,1999.0,265.9734,266.3141,265.9308,266.2289,1999.0
2022-05-18 11:20:00,312.72,312.92,311.87,312.04,1890.0,266.3055,266.4759,265.5817,265.7265,1890.0
2022-05-18 11:30:00,312.23,313.41,312.23,313.41,3365.0,265.8883,266.8931,265.8883,266.8931,3365.0
2022-05-18 11:40:00,313.69,314.15,313.03,313.06,4016.0,267.1316,267.5233,266.5695,266.5951,4016.0
2022-05-18 11:50:00,313.59,313.88,313.51,313.53,3437.0,267.0464,267.2934,266.9783,266.9953,3437.0
2022-05-18 12:00:00,313.31,313.79,313.31,313.62,2301.0,266.808,267.2167,266.808,267.072,2301.0
2022-05-18 12:10:00,313.38,313.44,312.62,312.62,16482.0,266.8676,266.9187,266.2204,266.2204,16482.0
2022-05-18 12:20:00,312.8,312.93,311.42,311.5,6174.0,266.3737,266.4844,265.1985,265.2666,6174.0
2022-05-18 12:30:00,311.46,311.46,310.81,311.06,4474.0,265.2326,265.2326,264.679,264.8919,4474.0
2022-05-18 12:40:00,311.19,311.3,310.01,311.17,12097.0,265.0026,265.0963,263.9978,264.9856,12097.0
2022-05-18 12:50:00,310.97,311.74,310.58,310.77,4750.0,264.8153,265.471,264.4832,264.645,4750.0
2022-05-18 13:00:00,310.6,310.6,309.07,309.1,4427.0,264.5002,264.5002,263.1973,263.2228,4427.0
2022-05-18 13:10:00,309.35,310.14,309.35,310.09,4012.0,263.4357,264.1085,263.4357,264.0659,4012.0
2022-05-18 13:20:00,310.19,311.04,310.19,310.59,2094.0,264.151,264.8749,264.151,264.4917,2094.0
2022-05-18 13:30:00,310.61,311.08,310.05,310.93,4977.0,264.5087,264.909,264.0318,264.7812,4977.0
2022-05-18 13:40:00,310.93,311.17,310.03,310.03,3574.0,264.7812,264.9856,264.0148,264.0148,3574.0
2022-05-18 13:50:00,310.02,310.03,309.47,309.78,3342.0,264.0063,264.0148,263.5379,263.8019,3342.0
2022-05-18 14:00:00,309.5,309.68,308.64,308.93,3427.0,263.5635,263.7167,262.8311,263.0781,3427.0
2022-05-18 14:10:00,309.21,309.23,308.46,308.81,3608.0,263.3165,263.3335,262.6778,262.9759,3608.0
2022-05-18 14:20:00,308.71,309.61,308.71,309.42,5235.0,262.8907,263.6571,262.8907,263.4953,5235.0
2022-05-18 14:30:00,309.29,309.35,307.98,308.33,8339.0,263.3846,263.4357,262.2691,262.5671,8339.0
2022-05-18 14:40:00,308.53,308.81,307.25,308.14,6704.0,262.7374,262.9759,261.6474,262.4053,6704.0
2022-05-18 14:50:00,308.06,308.21,307.7,308.08,3486.0,262.3372,262.4649,262.0306,262.3542,3486.0
2022-05-18 15:00:00,307.98,308.13,307.29,307.29,4378.0,262.2691,262.3968,261.6815,261.6815,4378.0
2022-05-18 15:10:00,307.4,307.91,307.4,307.53,4506.0,261.7751,262.2095,261.7751,261.8859,4506.0
2022-05-18 15:20:00,307.59,307.74,306.32,306.32,5637.0,261.9369,262.0647,260.8554,260.8554,5637.0
2022-05-18 15:30:00,306.37,307.9,305.96,307.86,11808.0,260.898,262.2009,260.5489,262.1669,11808.0
2022-05-18 15:40:00,307.72,308.08,305.95,306.04,10517.0,262.0477,262.3542,260.5404,260.617,10517.0
2022-05-18 15:50:00,306.17,307.24,305.93,306.91,41281.0,260.7277,261.6389,260.5233,261.3579,41281.0
2022-05-19 09:30:00,305.61,307.72,305.61,306.62,12183.0,260.2508,262.0477,260.2508,261.1109,12183.0
2022-05-19 09:40:00,307.01,307.32,305.37,305.38,20477.0,261.443,261.707,260.0464,260.055,20477.0
2022-05-19 09:50:00,305.0,305.36,303.58,304.93,8405.0,259.7314,260.0379,258.5221,259.6717,8405.0
2022-05-19 10:00:00,305.34,306.64,304.51,306.53,4926.0,260.0209,261.1279,259.3141,261.0343,4926.0
2022-05-19 10:10:00,306.44,308.53,306.44,308.0,8705.0,260.9576,262.7374,260.9576,262.2861,8705.0
2022-05-19 10:20:00,308.31,309.19,307.67,308.05,2535.0,262.5501,263.2995,262.0051,262.3287,2535.0
2022-05-19 10:30:00,307.98,308.29,307.54,308.24,5274.0,262.2691,262.5331,261.8944,262.4905,5274.0
2022-05-19 10:40:00,308.02,308.02,307.3,307.8,5203.0,262.3031,262.3031,261.69,262.1158,5203.0
2022-05-19 10:50:00,307.98,308.48,307.31,307.85,5138.0,262.2691,262.6949,261.6985,262.1584,5138.0
2022-05-19 11:00:00,308.21,308.87,306.67,307.07,5743.0,262.4649,263.027,261.1535,261.4941,5743.0
2022-05-19 11:10:00,307.36,307.83,306.7,307.56,5464.0,261.7411,262.1413,261.179,261.9114,5464.0
2022-05-19 11:20:00,307.37,307.91,307.08,307.78,8269.0,261.7496,262.2095,261.5026,262.0987,8269.0
2022-05-19 11:30:00,307.89,310.31,307.81,310.31,10267.0,262.1924,264.2532,262.1243,264.2532,10267.0
2022-05-19 11:40:00,310.27,311.38,310.16,310.51,2060.0,264.2192,265.1644,264.1255,264.4236,2060.0
2022-05-19 11:50:00,310.61,310.78,309.51,309.51,3129.0,264.5087,264.6535,263.572,263.572,3129.0
2022-05-19 12:00:00,309.63,310.17,309.08,310.07,3313.0,263.6742,264.134,263.2058,264.0489,3313.0
2022-05-19 12:10:00,310.29,310.85,310.07,310.07,2913.0,264.2362,264.7131,264.0489,264.0489,2913.0
2022-05-19 12:20:00,309.85,309.86,308.91,309.29,9480.0,263.8615,263.87,263.061,263.3846,9480.0
2022-05-19 12:30:00,309.62,309.73,309.19,309.46,3132.0,263.6656,263.7593,263.2995,263.5294,3132.0
2022-05-19 12:40:00,309.63,309.63,308.19,308.57,5646.0,263.6742,263.6742,262.4479,262.7715,5646.0
2022-05-19 12:50:00,308.61,309.6,308.61,309.56,5415.0,262.8056,263.6486,262.8056,263.6146,5415.0
2022-05-19 13:00:00,309.68,309.85,309.07,309.81,7896.0,263.7167,263.8615,263.1973,263.8274,7896.0
2022-05-19 13:10:00,309.87,310.31,309.18,310.28,7200.0,263.8785,264.2532,263.291,264.2277,7200.0
2022-05-19 13:20:00,310.03,310.47,309.74,309.95,6803.0,264.0148,264.3895,263.7678,263.9467,6803.0
2022-05-19 13:30:00,309.7,310.57,309.59,310.49,6739.0,263.7338,264.4746,263.6401,264.4065,6739.0
2022-05-19 13:40:00,310.39,310.81,309.77,309.78,3888.0,264.3214,264.679,263.7934,263.8019,3888.0
2022-05-19 13:50:00,309.62,311.71,309.62,311.37,4030.0,263.6656,265.4454,263.6656,265.1559,4030.0
2022-05-19 14:00:00,311.49,311.49,309.91,310.0,7967.0,265.2581,265.2581,263.9126,263.9892,7967.0
2022-05-19 14:10:00,310.08,310.58,309.54,309.54,3412.0,264.0574,264.4832,263.5975,263.5975,3412.0
2022-05-19 14:20:00,309.5,309.84,309.44,309.65,6251.0,263.5635,263.853,263.5124,263.6912,6251.0
2022-05-19 14:30:00,309.64,310.42,309.64,310.3,2204.0,263.6827,264.3469,263.6827,264.2447,2204.0
2022-05-19 14:40:00,310.28,310.67,309.65,310.67,7199.0,264.2277,264.5598,263.6912,264.5598,7199.0
2022-05-19 14:50:00,310.91,311.6,310.89,311.6,3370.0,264.7642,265.3518,264.7472,265.3518,3370.0
2022-05-19 15:00:00,311.68,312.35,311.45,311.65,4071.0,265.4199,265.9905,265.224,265.3944,4071.0
2022-05-19 15:10:00,311.53,311.56,310.78,310.95,4730.0,265.2922,265.3177,264.6535,264.7982,4730.0
2022-05-19 15:20:00,310.93,311.05,309.85,309.92,4121.0,264.7812,264.8834,263.8615,263.9211,4121.0
2022-05-19 15:30:00,309.83,310.72,309.66,310.53,12527.0,263.8445,264.6024,263.6997,264.4406,12527.0
2022-05-19 15:40:00,310.5,311.26,310.0,310.58,17850.0,264.415,265.0622,263.9892,264.4832,17850.0
2022-05-19 15:50:00,310.93,310.93,309.76,309.9,88641.0,264.7812,264.7812,263.7849,263.9041,88641.0
2022-05-20 09:30:00,312.5,312.5,309.91,310.67,15689.0,266.1182,266.1182,263.9126,264.5598,15689.0
2022-05-20 09:40:00,310.65,312.65,310.64,312.48,2340.0,264.5428,266.2459,264.5343,266.1012,2340.0
2022-05-20 09:50:00,312.47,313.5,312.2,312.81,6929.0,266.0926,266.9698,265.8627,266.3822,6929.0
2022-05-20 10:00:00,313.08,313.21,310.56,310.56,3226.0,266.6121,266.7228,264.4661,264.4661,3226.0
2022-05-20 10:10:00,310.95,311.4,310.54,311.04,7575.0,264.7982,265.1815,264.4491,264.8749,7575.0
2022-05-20 10:20:00,310.87,310.87,309.7,310.11,13761.0,264.7301,264.7301,263.7338,264.0829,13761.0
2022-05-20 10:30:00,310.15,310.99,310.15,310.68,4421.0,264.117,264.8323,264.117,264.5683,4421.0
2022-05-20 10:40:00,310.49,311.57,310.41,311.48,3501.0,264.4065,265.3262,264.3384,265.2496,3501.0
2022-05-20 10:50:00,311.71,311.71,310.53,310.61,3969.0,265.4454,265.4454,264.4406,264.5087,3969.0
2022-05-20 11:00:00,310.58,310.66,309.7,310.07,4122.0,264.4832,264.5513,263.7338,264.0489,4122.0
2022-05-20 11:10:00,309.99,309.99,309.31,309.45,1761.0,263.9807,263.9807,263.4017,263.5209,1761.0
2022-05-20 11:20:00,309.1,310.65,309.02,310.49,2908.0,263.2228,264.5428,263.1547,264.4065,2908.0
2022-05-20 11:30:00,310.55,310.88,310.12,310.4,3280.0,264.4576,264.7386,264.0914,264.3299,3280.0
2022-05-20 11:40:00,310.61,310.81,310.36,310.63,2345.0,264.5087,264.679,264.2958,264.5257,2345.0
2022-05-20 11:50:00,310.96,311.76,310.71,310.91,5255.0,264.8068,265.488,264.5939,264.7642,5255.0
2022-05-20 12:00:00,311.05,311.24,310.26,310.26,2355.0,264.8834,265.0452,264.2107,264.2107,2355.0
2022-05-20 12:10:00,309.81,310.5,309.79,310.25,2073.0,263.8274,264.415,263.8104,264.2021,2073.0
2022-05-20 12:20:00,310.5,310.6,310.01,310.55,5154.0,264.415,264.5002,263.9978,264.4576,5154.0
2022-05-20 12:30:00,310.43,310.73,310.11,310.35,3119.0,264.3554,264.6109,264.0829,264.2873,3119.0
2022-05-20 12:40:00,310.4,310.57,309.9,310.57,1824.0,264.3299,264.4746,263.9041,264.4746,1824.0
2022-05-20 12:50:00,310.47,310.98,310.28,310.37,8768.0,264.3895,264.8238,264.2277,264.3043,8768.0
2022-05-20 13:00:00,310.3,310.35,309.6,309.6,6584.0,264.2447,264.2873,263.6486,263.6486,6584.0
2022-05-20 13:10:00,309.76,309.76,309.31,309.56,1101.0,263.7849,263.7849,263.4017,263.6146,1101.0
2022-05-20 13:20:00,309.33,309.88,309.29,309.31,3888.0,263.4187,263.8871,263.3846,263.4017,3888.0
2022-05-20 13:30:00,309.72,310.66,309.33,310.56,7280.0,263.7508,264.5513,263.4187,264.4661,7280.0
2022-05-20 13:40:00,310.0,310.7,309.76,310.58,2410.0,263.9892,264.5854,263.7849,264.4832,2410.0
2022-05-20 13:50:00,310.42,311.07,310.26,310.54,2828.0,264.3469,264.9004,264.2107,264.4491,2828.0
2022-05-20 14:00:00,310.48,311.14,310.09,310.09,1665.0,264.398,264.96,264.0659,264.0659,1665.0
2022-05-20 14:10:00,310.51,311.0,310.32,310.34,1555.0,264.4236,264.8408,264.2618,264.2788,1555.0
2022-05-20 14:20:00,310.28,310.73,310.03,310.53,2087.0,264.2277,264.6109,264.0148,264.4406,2087.0
2022-05-20 14:30:00,310.33,310.33,309.47,309.65,3861.0,264.2703,264.2703,263.5379,263.6912,3861.0
2022-05-20 14:40:00,310.4,310.47,310.05,310.47,1540.0,264.3299,264.3895,264.0318,264.3895,1540.0
2022-05-20 14:50:00,310.44,311.3,310.44,310.97,2517.0,264.3639,265.0963,264.3639,264.8153,2517.0
2022-05-20 15:00:00,310.79,310.79,309.88,309.88,2804.0,264.662,264.662,263.8871,263.8871,2804.0
2022-05-20 15:10:00,309.9,309.9,309.53,309.65,2845.0,263.9041,263.9041,263.589,263.6912,2845.0
2022-05-20 15:20:00,309.81,310.83,309.51,310.83,3544.0,263.8274,264.6961,263.572,264.6961,3544.0
2022-05-20 15:30:00,310.88,313.0,310.48,312.37,6281.0,264.7386,266.544,264.398,266.0075,6281.0
2022-05-20 15:40:00,312.48,313.38,312.26,313.25,10543.0,266.1012,266.8676,265.9138,266.7569,10543.0
2022-05-20 15:50:00,313.47,313.63,312.55,312.73,37201.0,266.9442,267.0805,266.1608,266.3141,37201.0
2022-05-23 09:30:00,315.89,317.64,314.69,316.19,19997.0,269.005,270.4953,267.9832,269.2605,19997.0
2022-05-23 09:40:00,316.29,317.0,313.92,314.13,16461.0,269.3457,269.9503,267.3274,267.5063,16461.0
2022-05-23 09:50:00,313.8,313.81,311.61,311.71,4361.0,267.2252,267.2338,265.3603,265.4454,4361.0
2022-05-23 10:00:00,311.77,312.0,310.87,312.0,3595.0,265.4965,265.6924,264.7301,265.6924,3595.0
2022-05-23 10:10:00,312.04,314.0,311.81,313.44,11900.0,265.7265,267.3956,265.5306,266.9187,11900.0
2022-05-23 10:20:00,313.16,314.14,313.16,314.14,8058.0,266.6802,267.5148,266.6802,267.5148,8058.0
2022-05-23 10:30:00,314.5,314.81,313.7,314.3,6335.0,267.8214,268.0853,267.1401,267.651,6335.0
2022-05-23 10:40:00,314.82,314.82,313.86,313.98,2501.0,268.0939,268.0939,267.2763,267.3785,2501.0
2022-05-23 10:50:00,314.31,314.7,313.68,314.29,4528.0,267.6596,267.9917,267.1231,267.6425,4528.0
2022-05-23 11:00:00,314.17,315.26,313.9,315.14,2839.0,267.5403,268.4686,267.3104,268.3664,2839.0
2022-05-23 11:10:00,315.43,316.06,315.13,315.82,4983.0,268.6133,269.1498,268.3578,268.9454,4983.0
2022-05-23 11:20:00,316.21,316.31,315.66,316.31,1962.0,269.2776,269.3627,268.8092,269.3627,1962.0
2022-05-23 11:30:00,315.95,316.08,315.09,315.27,3817.0,269.0561,269.1668,268.3238,268.4771,3817.0
2022-05-23 11:40:00,315.37,315.63,315.16,315.26,3406.0,268.5622,268.7836,268.3834,268.4686,3406.0
2022-05-23 11:50:00,315.24,315.65,315.22,315.5,4348.0,268.4515,268.8007,268.4345,268.6729,4348.0
2022-05-23 12:00:00,315.4,315.62,315.1,315.59,2932.0,268.5878,268.7751,268.3323,268.7496,2932.0
2022-05-23 12:10:00,315.34,315.61,315.01,315.04,3523.0,268.5367,268.7666,268.2557,268.2812,3523.0
2022-05-23 12:20:00,314.92,315.39,314.92,315.35,4532.0,268.179,268.5793,268.179,268.5452,4532.0
2022-05-23 12:30:00,315.17,315.47,315.06,315.38,2867.0,268.3919,268.6474,268.2982,268.5707,2867.0
2022-05-23 12:40:00,315.62,315.74,315.34,315.56,3641.0,268.7751,268.8773,268.5367,268.724,3641.0
2022-05-23 12:50:00,315.61,316.14,315.06,316.14,3432.0,268.7666,269.2179,268.2982,269.2179,3432.0
2022-05-23 13:00:00,316.26,316.68,316.03,316.68,4226.0,269.3201,269.6778,269.1243,269.6778,4226.0
2022-05-23 13:10:00,316.7,316.7,315.3,315.63,8045.0,269.6948,269.6948,268.5026,268.7836,8045.0
2022-05-23 13:20:00,315.55,316.17,315.41,316.15,3467.0,268.7155,269.2435,268.5963,269.2265,3467.0
2022-05-23 13:30:00,316.01,316.95,316.01,316.59,4007.0,269.1072,269.9077,269.1072,269.6011,4007.0
2022-05-23 13:40:00,316.77,318.01,316.76,318.01,3631.0,269.7544,270.8104,269.7459,270.8104,3631.0
2022-05-23 13:50:00,318.09,318.56,317.99,318.55,4416.0,270.8785,271.2788,270.7934,271.2702,4416.0
2022-05-23 14:00:00,318.72,319.17,318.28,318.81,4934.0,271.415,271.7982,271.0403,271.4917,4934.0
2022-05-23 14:10:00,319.17,319.47,318.91,319.47,6870.0,271.7982,272.0537,271.5768,272.0537,6870.0
2022-05-23 14:20:00,319.38,319.56,319.02,319.02,4071.0,271.9771,272.1303,271.6705,271.6705,4071.0
2022-05-23 14:30:00,319.08,319.08,318.71,319.08,3833.0,271.7216,271.7216,271.4065,271.7216,3833.0
2022-05-23 14:40:00,319.02,319.44,318.72,319.03,6743.0,271.6705,272.0281,271.415,271.679,6743.0
2022-05-23 14:50:00,318.94,318.99,318.36,318.69,6995.0,271.6024,271.6449,271.1084,271.3895,6995.0
2022-05-23 15:00:00,318.75,319.28,318.75,319.27,7058.0,271.4406,271.8919,271.4406,271.8834,7058.0
2022-05-23 15:10:00,319.07,319.14,318.59,319.14,7084.0,271.7131,271.7727,271.3043,271.7727,7084.0
2022-05-23 15:20:00,319.16,319.24,318.57,318.68,10164.0,271.7897,271.8578,271.2873,271.3809,10164.0
2022-05-23 15:30:00,318.53,318.82,318.1,318.29,12188.0,271.2532,271.5002,270.887,271.0488,12188.0
2022-05-23 15:40:00,318.35,318.68,318.18,318.49,15941.0,271.0999,271.3809,270.9552,271.2191,15941.0
2022-05-23 15:50:00,318.61,320.19,318.61,320.1,52400.0,271.3213,272.6668,271.3213,272.5902,52400.0
2022-05-24 09:30:00,318.83,321.15,318.73,320.22,13673.0,271.5087,273.4843,271.4235,272.6924,13673.0
2022-05-24 09:40:00,320.13,321.71,319.22,321.01,4364.0,272.6157,273.9612,271.8408,273.3651,4364.0
2022-05-24 09:50:00,320.83,321.41,320.49,320.8,7003.0,273.2118,273.7058,272.9223,273.1863,7003.0
2022-05-24 10:00:00,320.55,321.45,319.87,320.11,9310.0,272.9734,273.7398,272.3943,272.5987,9310.0
2022-05-24 10:10:00,320.13,320.17,317.99,318.92,7511.0,272.6157,272.6498,270.7934,271.5853,7511.0
2022-05-24 10:20:00,319.15,320.94,318.76,320.81,10336.0,271.7812,273.3055,271.4491,273.1948,10336.0
2022-05-24 10:30:00,320.71,320.71,319.86,320.23,5097.0,273.1097,273.1097,272.3858,272.7009,5097.0
2022-05-24 10:40:00,320.21,320.63,319.44,319.44,4331.0,272.6839,273.0415,272.0281,272.0281,4331.0
2022-05-24 10:50:00,319.34,320.64,319.34,320.63,6148.0,271.943,273.05,271.943,273.0415,6148.0
2022-05-24 11:00:00,320.59,321.72,320.58,321.65,6456.0,273.0075,273.9697,272.9989,273.9101,6456.0
2022-05-24 11:10:00,321.61,321.95,321.36,321.49,4708.0,273.8761,274.1656,273.6632,273.7739,4708.0
2022-05-24 11:20:00,321.28,321.28,319.96,320.27,9474.0,273.5951,273.5951,272.471,272.735,9474.0
2022-05-24 11:30:00,320.27,320.69,319.74,319.89,5693.0,272.735,273.0926,272.2836,272.4114,5693.0
2022-05-24 11:40:00,320.12,322.03,319.89,321.96,8325.0,272.6072,274.2337,272.4114,274.1741,8325.0
2022-05-24 11:50:00,321.9,321.94,321.26,321.38,4167.0,274.123,274.1571,273.578,273.6802,4167.0
2022-05-24 12:00:00,321.3,321.41,320.74,321.18,5904.0,273.6121,273.7058,273.1352,273.5099,5904.0
2022-05-24 12:10:00,321.23,321.84,320.71,320.84,7294.0,273.5525,274.0719,273.1097,273.2204,7294.0
2022-05-24 12:20:00,320.9,321.08,320.62,320.66,4653.0,273.2715,273.4247,273.033,273.0671,4653.0
2022-05-24 12:30:00,320.5,320.5,319.76,319.86,9450.0,272.9308,272.9308,272.3007,272.3858,9450.0
2022-05-24 12:40:00,320.23,321.0,319.98,320.84,2149.0,272.7009,273.3566,272.488,273.2204,2149.0
2022-05-24 12:50:00,321.07,322.21,321.07,322.0,3961.0,273.4162,274.387,273.4162,274.2082,3961.0
2022-05-24 13:00:00,321.91,321.91,321.4,321.42,2200.0,274.1315,274.1315,273.6972,273.7143,2200.0
2022-05-24 13:10:00,321.36,321.65,321.24,321.44,3185.0,273.6632,273.9101,273.561,273.7313,3185.0
2022-05-24 13:20:00,321.35,321.63,321.11,321.39,5844.0,273.6547,273.8931,273.4503,273.6887,5844.0
2022-05-24 13:30:00,321.3,321.55,320.72,321.12,3105.0,273.6121,273.825,273.1182,273.4588,3105.0
2022-05-24 13:40:00,321.33,321.86,321.13,321.34,3355.0,273.6376,274.089,273.4673,273.6461,3355.0
2022-05-24 13:50:00,321.39,321.74,321.23,321.74,4242.0,273.6887,273.9868,273.5525,273.9868,4242.0
2022-05-24 14:00:00,322.1,322.46,321.61,322.35,8365.0,274.2933,274.5999,273.8761,274.5062,8365.0
2022-05-24 14:10:00,322.76,323.34,322.25,322.5,4216.0,274.8554,275.3493,274.4211,274.634,4216.0
2022-05-24 14:20:00,322.47,323.34,322.38,322.78,3642.0,274.6084,275.3493,274.5318,274.8724,3642.0
2022-05-24 14:30:00,322.7,324.08,322.68,323.68,5476.0,274.8043,275.9795,274.7873,275.6388,5476.0
2022-05-24 14:40:00,323.74,324.16,322.91,322.91,9801.0,275.6899,276.0476,274.9831,274.9831,9801.0
2022-05-24 14:50:00,322.96,323.32,322.57,323.25,6136.0,275.0257,275.3323,274.6936,275.2727,6136.0
2022-05-24 15:00:00,323.13,324.74,323.09,324.34,8782.0,275.1705,276.5415,275.1364,276.2009,8782.0
2022-05-24 15:10:00,324.29,325.15,324.28,325.0,6450.0,276.1583,276.8907,276.1498,276.7629,6450.0
2022-05-24 15:20:00,324.95,325.25,324.69,325.25,5142.0,276.7203,276.9758,276.4989,276.9758,5142.0
2022-05-24 15:30:00,325.2,326.74,324.98,326.58,18471.0,276.9332,278.2447,276.7459,278.1084,18471.0
2022-05-24 15:40:00,326.65,326.65,325.91,326.34,16738.0,278.168,278.168,277.5379,277.904,16738.0
2022-05-24 15:50:00,326.51,327.2,325.75,326.18,72511.0,278.0488,278.6364,277.4016,277.7678,72511.0
2022-05-25 09:30:00,324.45,324.55,321.84,323.66,18718.0,276.2946,276.3797,274.0719,275.6218,18718.0
2022-05-25 09:40:00,323.81,323.82,321.52,322.05,11983.0,275.7495,275.7581,273.7994,274.2508,11983.0
2022-05-25 09:50:00,322.23,322.56,321.95,322.07,4405.0,274.4041,274.6851,274.1656,274.2678,4405.0
2022-05-25 10:00:00,321.39,321.39,320.37,320.93,7784.0,273.6887,273.6887,272.8201,273.297,7784.0
2022-05-25 10:10:00,320.84,321.39,319.51,320.94,14794.0,273.2204,273.6887,272.0878,273.3055,14794.0
2022-05-25 10:20:00,321.04,321.5,320.04,320.62,11009.0,273.3907,273.7824,272.5391,273.033,11009.0
2022-05-25 10:30:00,320.28,321.65,320.06,321.55,11763.0,272.7435,273.9101,272.5561,273.825,11763.0
2022-05-25 10:40:00,321.49,321.76,320.95,321.75,6395.0,273.7739,274.0038,273.314,273.9953,6395.0
2022-05-25 10:50:00,321.88,322.67,321.79,322.19,7744.0,274.106,274.7787,274.0294,274.37,7744.0
2022-05-25 11:00:00,322.09,323.36,322.09,323.31,8596.0,274.2848,275.3663,274.2848,275.3238,8596.0
2022-05-25 11:10:00,323.25,323.26,322.58,322.88,7136.0,275.2727,275.2812,274.7021,274.9576,7136.0
2022-05-25 11:20:00,322.69,323.48,322.13,322.94,11303.0,274.7958,275.4685,274.3189,275.0087,11303.0
2022-05-25 11:30:00,323.01,323.17,320.99,321.69,9319.0,275.0683,275.2045,273.3481,273.9442,9319.0
2022-05-25 11:40:00,321.57,323.37,321.41,323.16,11177.0,273.842,275.3749,273.7058,275.196,11177.0
2022-05-25 11:50:00,323.35,323.82,323.28,323.5,2467.0,275.3578,275.7581,275.2982,275.4856,2467.0
2022-05-25 12:00:00,323.62,323.62,322.98,323.11,3500.0,275.5877,275.5877,275.0427,275.1534,3500.0
2022-05-25 12:10:00,323.19,323.19,322.49,322.49,2212.0,275.2216,275.2216,274.6255,274.6255,2212.0
2022-05-25 12:20:00,322.32,322.46,321.83,322.23,5642.0,274.4807,274.5999,274.0634,274.4041,5642.0
2022-05-25 12:30:00,322.52,322.65,322.03,322.64,4608.0,274.651,274.7617,274.2337,274.7532,4608.0
2022-05-25 12:40:00,322.89,323.19,322.64,322.73,5007.0,274.9661,275.2216,274.7532,274.8298,5007.0
2022-05-25 12:50:00,322.83,323.0,322.45,322.73,6023.0,274.915,275.0598,274.5914,274.8298,6023.0
2022-05-25 13:00:00,322.86,323.68,322.83,323.37,7242.0,274.9405,275.6388,274.915,275.3749,7242.0
2022-05-25 13:10:00,323.41,323.76,322.8,323.76,8928.0,275.4089,275.707,274.8895,275.707,8928.0
2022-05-25 13:20:00,323.7,323.7,323.16,323.24,3400.0,275.6559,275.6559,275.196,275.2641,3400.0
2022-05-25 13:30:00,323.18,323.69,322.78,323.16,9177.0,275.2131,275.6474,274.8724,275.196,9177.0
2022-05-25 13:40:00,323.33,323.54,322.97,323.38,4939.0,275.3408,275.5196,275.0342,275.3834,4939.0
2022-05-25 13:50:00,323.3,323.44,322.82,323.16,7705.0,275.3152,275.4345,274.9065,275.196,7705.0
2022-05-25 14:00:00,323.2,324.16,321.99,322.86,12517.0,275.2301,276.0476,274.1997,274.9405,12517.0
2022-05-25 14:10:00,323.75,324.36,322.74,323.84,5410.0,275.6985,276.2179,274.8384,275.7751,5410.0
2022-05-25 14:20:00,323.79,324.96,323.79,324.69,8282.0,275.7325,276.7289,275.7325,276.4989,8282.0
2022-05-25 14:30:00,324.88,325.23,324.48,324.53,11613.0,276.6607,276.9588,276.3201,276.3627,11613.0
2022-05-25 14:40:00,324.63,325.54,324.61,325.19,8434.0,276.4478,277.2228,276.4308,276.9247,8434.0
2022-05-25 14:50:00,325.38,325.58,324.95,325.34,13355.0,277.0865,277.2568,276.7203,277.0525,13355.0
2022-05-25 15:00:00,325.37,326.22,325.31,326.06,7364.0,277.078,277.8018,277.0269,277.6656,7364.0
2022-05-25 15:10:00,326.07,326.35,325.79,326.0,14590.0,277.6741,277.9126,277.4357,277.6145,14590.0
2022-05-25 15:20:00,325.79,326.14,325.7,326.1,12459.0,277.4357,277.7337,277.359,277.6997,12459.0
2022-05-25 15:30:00,326.07,326.26,325.73,325.87,24020.0,277.6741,277.8359,277.3846,277.5038,24020.0
2022-05-25 15:40:00,325.87,327.15,325.86,326.3,16951.0,277.5038,278.5938,277.4953,277.87,16951.0
2022-05-25 15:50:00,326.23,326.34,324.75,325.11,75995.0,277.8104,277.904,276.55,276.8566,75995.0
2022-05-26 09:30:00,326.44,327.93,325.81,327.34,7823.0,277.9892,279.258,277.4527,278.7556,7823.0
2022-05-26 09:40:00,327.22,327.22,324.91,325.3,12480.0,278.6534,278.6534,276.6863,277.0184,12480.0
2022-05-26 09:50:00,325.65,326.78,325.55,326.58,8035.0,277.3164,278.2787,277.2313,278.1084,8035.0
2022-05-26 10:00:00,326.94,326.94,325.48,326.0,2860.0,278.415,278.415,277.1717,277.6145,2860.0
2022-05-26 10:10:00,324.9,325.36,324.81,324.81,1578.0,276.6778,277.0695,276.6011,276.6011,1578.0
2022-05-26 10:20:00,325.13,326.6,325.0,326.17,4200.0,276.8736,278.1254,276.7629,277.7593,4200.0
2022-05-26 10:30:00,326.94,327.9,326.63,327.71,3495.0,278.415,279.2325,278.151,279.0707,3495.0
2022-05-26 10:40:00,327.55,327.84,327.28,327.56,2763.0,278.9344,279.1814,278.7045,278.943,2763.0
2022-05-26 10:50:00,327.4,328.45,327.36,328.06,4197.0,278.8067,279.7009,278.7726,279.3688,4197.0
2022-05-26 11:00:00,327.78,328.7,327.77,328.7,3433.0,279.1303,279.9138,279.1218,279.9138,3433.0
2022-05-26 11:10:00,328.67,328.67,327.86,327.95,2800.0,279.8882,279.8882,279.1984,279.2751,2800.0
2022-05-26 11:20:00,327.47,327.55,326.93,326.96,1610.0,278.8663,278.9344,278.4065,278.432,1610.0
2022-05-26 11:30:00,327.08,327.38,326.67,327.23,6445.0,278.5342,278.7897,278.1851,278.6619,6445.0
2022-05-26 11:40:00,327.17,327.39,327.1,327.16,1858.0,278.6108,278.7982,278.5512,278.6023,1858.0
2022-05-26 11:50:00,327.34,327.42,327.17,327.38,1970.0,278.7556,278.8237,278.6108,278.7897,1970.0
2022-05-26 12:00:00,327.46,328.13,327.37,327.57,3973.0,278.8578,279.4284,278.7812,278.9515,3973.0
2022-05-26 12:10:00,327.21,328.3,327.21,327.49,3885.0,278.6449,279.5731,278.6449,278.8834,3885.0
2022-05-26 12:20:00,327.53,327.89,327.36,327.53,3242.0,278.9174,279.224,278.7726,278.9174,3242.0
2022-05-26 12:30:00,327.84,328.4,327.84,327.97,2300.0,279.1814,279.6583,279.1814,279.2921,2300.0
2022-05-26 12:40:00,328.04,328.37,327.79,328.02,3755.0,279.3517,279.6327,279.1388,279.3347,3755.0
2022-05-26 12:50:00,328.26,328.35,328.04,328.27,2867.0,279.5391,279.6157,279.3517,279.5476,2867.0
2022-05-26 13:00:00,328.41,328.52,328.2,328.44,1750.0,279.6668,279.7605,279.488,279.6924,1750.0
2022-05-26 13:10:00,328.35,328.62,328.14,328.53,2334.0,279.6157,279.8456,279.4369,279.769,2334.0
2022-05-26 13:20:00,328.48,328.63,328.05,328.13,6285.0,279.7264,279.8542,279.3602,279.4284,6285.0
2022-05-26 13:30:00,328.04,328.17,327.7,327.91,3622.0,279.3517,279.4624,279.0622,279.241,3622.0
2022-05-26 13:40:00,327.96,328.06,327.45,327.57,3064.0,279.2836,279.3688,278.8493,278.9515,3064.0
2022-05-26 13:50:00,327.49,327.79,327.32,327.49,3399.0,278.8834,279.1388,278.7386,278.8834,3399.0
2022-05-26 14:00:00,327.56,327.86,327.23,327.4,5384.0,278.943,279.1984,278.6619,278.8067,5384.0
2022-05-26 14:10:00,327.48,327.49,327.01,327.09,5021.0,278.8748,278.8834,278.4746,278.5427,5021.0
2022-05-26 14:20:00,327.06,327.48,326.73,326.78,8491.0,278.5172,278.8748,278.2362,278.2787,8491.0
2022-05-26 14:30:00,326.9,326.9,326.13,326.35,4105.0,278.3809,278.3809,277.7252,277.9126,4105.0
2022-05-26 14:40:00,326.21,326.85,326.2,326.71,3109.0,277.7933,278.3383,277.7848,278.2191,3109.0
2022-05-26 14:50:00,326.6,326.7,326.23,326.31,2909.0,278.1254,278.2106,277.8104,277.8785,2909.0
2022-05-26 15:00:00,326.41,327.1,326.17,327.07,2933.0,277.9636,278.5512,277.7593,278.5257,2933.0
2022-05-26 15:10:00,327.01,327.73,326.94,327.27,4810.0,278.4746,279.0877,278.415,278.696,4810.0
2022-05-26 15:20:00,327.25,327.31,326.98,327.18,4446.0,278.679,278.7301,278.449,278.6194,4446.0
2022-05-26 15:30:00,327.25,327.91,327.15,327.8,6727.0,278.679,279.241,278.5938,279.1473,6727.0
2022-05-26 15:40:00,327.84,328.67,327.78,328.61,7062.0,279.1814,279.8882,279.1303,279.8371,7062.0
2022-05-26 15:50:00,328.73,328.97,325.84,325.9,38142.0,279.9393,280.1437,277.4782,277.5293,38142.0
2022-05-27 09:30:00,327.33,331.36,327.33,331.0,10497.0,278.7471,282.179,278.7471,281.8724,10497.0
2022-05-27 09:40:00,330.44,331.93,330.3,331.7,6027.0,281.3955,282.6644,281.2763,282.4685,6027.0
2022-05-27 09:50:00,330.95,331.6,330.73,331.29,4433.0,281.8298,282.3833,281.6425,282.1193,4433.0
2022-05-27 10:00:00,331.76,333.42,331.76,332.54,1901.0,282.5196,283.9332,282.5196,283.1838,1901.0
2022-05-27 10:10:00,332.02,332.98,332.02,332.54,2830.0,282.741,283.5585,282.741,283.1838,2830.0
2022-05-27 10:20:00,332.51,333.88,332.49,333.4,12429.0,283.1583,284.3249,283.1412,283.9162,12429.0
2022-05-27 10:30:00,333.6,333.96,333.29,333.29,2527.0,284.0865,284.3931,283.8225,283.8225,2527.0
2022-05-27 10:40:00,333.17,333.67,333.01,333.5,4828.0,283.7203,284.1461,283.5841,284.0013,4828.0
2022-05-27 10:50:00,333.54,333.54,332.33,333.3,5192.0,284.0354,284.0354,283.005,283.831,5192.0
2022-05-27 11:00:00,333.28,333.55,333.08,333.52,6977.0,283.814,284.0439,283.6437,284.0184,6977.0
2022-05-27 11:10:00,333.44,333.76,333.35,333.73,3271.0,283.9502,284.2227,283.8736,284.1972,3271.0
2022-05-27 11:20:00,333.51,333.92,333.49,333.66,4445.0,284.0099,284.359,283.9928,284.1376,4445.0
2022-05-27 11:30:00,333.53,333.88,333.13,333.71,8803.0,284.0269,284.3249,283.6863,284.1802,8803.0
2022-05-27 11:40:00,333.94,335.44,333.92,335.34,3197.0,284.376,285.6534,284.359,285.5682,3197.0
2022-05-27 11:50:00,335.05,335.05,333.97,333.97,4499.0,285.3213,285.3213,284.4016,284.4016,4499.0
2022-05-27 12:00:00,334.03,334.48,333.97,334.13,6849.0,284.4527,284.8359,284.4016,284.5378,6849.0
2022-05-27 12:10:00,333.62,333.62,332.9,333.41,8718.0,284.1035,284.1035,283.4904,283.9247,8718.0
2022-05-27 12:20:00,333.34,333.67,333.16,333.48,2377.0,283.8651,284.1461,283.7118,283.9843,2377.0
2022-05-27 12:30:00,333.76,334.01,333.72,333.94,1986.0,284.2227,284.4356,284.1887,284.376,1986.0
2022-05-27 12:40:00,333.94,334.01,333.37,333.37,2952.0,284.376,284.4356,283.8906,283.8906,2952.0
2022-05-27 12:50:00,333.31,333.79,333.3,333.79,2197.0,283.8395,284.2483,283.831,284.2483,2197.0
2022-05-27 13:00:00,333.94,334.31,333.89,334.09,3170.0,284.376,284.6911,284.3335,284.5038,3170.0
2022-05-27 13:10:00,334.14,334.43,333.97,334.28,3090.0,284.5463,284.7933,284.4016,284.6656,3090.0
2022-05-27 13:20:00,334.19,334.34,334.06,334.25,1794.0,284.5889,284.7167,284.4782,284.64,1794.0
2022-05-27 13:30:00,334.19,334.85,334.19,334.52,3411.0,284.5889,285.151,284.5889,284.8699,3411.0
2022-05-27 13:40:00,334.47,334.78,334.45,334.77,3243.0,284.8274,285.0914,284.8103,285.0828,3243.0
2022-05-27 13:50:00,334.94,335.01,334.58,334.97,2003.0,285.2276,285.2872,284.921,285.2532,2003.0
2022-05-27 14:00:00,334.9,334.9,334.41,334.63,1752.0,285.1935,285.1935,284.7763,284.9636,1752.0
2022-05-27 14:10:00,334.94,335.68,334.68,335.5,7917.0,285.2276,285.8578,285.0062,285.7045,7917.0
2022-05-27 14:20:00,335.47,335.48,334.74,334.9,4501.0,285.6789,285.6875,285.0573,285.1935,4501.0
2022-05-27 14:30:00,334.96,335.56,334.96,335.39,3959.0,285.2446,285.7556,285.2446,285.6108,3959.0
2022-05-27 14:40:00,335.41,335.99,335.41,335.72,4601.0,285.6279,286.1218,285.6279,285.8918,4601.0
2022-05-27 14:50:00,335.75,335.89,335.61,335.75,4100.0,285.9174,286.0366,285.7982,285.9174,4100.0
2022-05-27 15:00:00,335.74,336.5,335.73,336.34,5507.0,285.9089,286.5561,285.9004,286.4198,5507.0
2022-05-27 15:10:00,336.37,336.49,336.05,336.27,3232.0,286.4454,286.5476,286.1729,286.3602,3232.0
2022-05-27 15:20:00,336.31,336.31,335.97,336.27,6112.0,286.3943,286.3943,286.1047,286.3602,6112.0
2022-05-27 15:30:00,336.38,336.51,335.5,335.79,8938.0,286.4539,286.5646,285.7045,285.9515,8938.0
2022-05-27 15:40:00,335.67,336.08,335.57,335.66,8517.0,285.8493,286.1984,285.7641,285.8407,8517.0
2022-05-27 15:50:00,335.79,335.91,335.29,335.87,29528.0,285.9515,286.0536,285.5257,286.0196,29528.0
2022-05-31 09:30:00,333.71,334.52,331.16,333.22,14535.0,284.1802,284.8699,282.0086,283.7629,14535.0
2022-05-31 09:40:00,331.24,331.8,329.7,330.04,4728.0,282.0768,282.5537,280.7653,281.0549,4728.0
2022-05-31 09:50:00,330.97,333.44,330.71,332.13,15109.0,281.8468,283.9502,281.6254,282.8347,15109.0
2022-05-31 10:00:00,332.29,333.28,332.01,332.58,10838.0,282.9709,283.814,282.7325,283.2179,10838.0
2022-05-31 10:10:00,332.65,333.1,331.77,333.03,7158.0,283.2775,283.6607,282.5281,283.6011,7158.0
2022-05-31 10:20:00,333.66,334.04,332.7,333.08,6462.0,284.1376,284.4612,283.3201,283.6437,6462.0
2022-05-31 10:30:00,332.99,333.24,331.67,331.74,8651.0,283.567,283.7799,282.4429,282.5026,8651.0
2022-05-31 10:40:00,331.98,332.48,331.82,332.05,5700.0,282.7069,283.1327,282.5707,282.7665,5700.0
2022-05-31 10:50:00,332.11,332.63,332.02,332.6,5363.0,282.8176,283.2605,282.741,283.2349,5363.0
2022-05-31 11:00:00,332.08,332.75,332.02,332.02,5017.0,282.7921,283.3627,282.741,282.741,5017.0
2022-05-31 11:10:00,331.86,331.86,330.3,330.3,2092.0,282.6047,282.6047,281.2763,281.2763,2092.0
2022-05-31 11:20:00,330.46,330.57,330.0,330.44,4365.0,281.4125,281.5062,281.0208,281.3955,4365.0
2022-05-31 11:30:00,330.3,330.77,330.22,330.76,2528.0,281.2763,281.6765,281.2082,281.668,2528.0
2022-05-31 11:40:00,330.67,331.12,330.55,330.86,5158.0,281.5914,281.9746,281.4892,281.7532,5158.0
2022-05-31 11:50:00,330.95,331.69,330.92,331.63,3378.0,281.8298,282.46,281.8043,282.4089,3378.0
2022-05-31 12:00:00,331.64,332.02,331.64,331.9,1501.0,282.4174,282.741,282.4174,282.6388,1501.0
2022-05-31 12:10:00,331.59,331.71,330.94,330.94,5285.0,282.3748,282.477,281.8213,281.8213,5285.0
2022-05-31 12:20:00,331.17,331.21,330.74,330.77,2314.0,282.0172,282.0512,281.651,281.6765,2314.0
2022-05-31 12:30:00,330.55,330.99,330.51,330.99,2266.0,281.4892,281.8639,281.4551,281.8639,2266.0
2022-05-31 12:40:00,331.2,331.67,331.15,331.39,2105.0,282.0427,282.4429,282.0001,282.2045,2105.0
2022-05-31 12:50:00,331.42,331.59,331.14,331.38,2105.0,282.2301,282.3748,281.9916,282.196,2105.0
2022-05-31 13:00:00,331.4,331.98,331.07,331.93,1821.0,282.213,282.7069,281.932,282.6644,1821.0
2022-05-31 13:10:00,332.05,332.07,331.54,331.56,3442.0,282.7665,282.7836,282.3322,282.3493,3442.0
2022-05-31 13:20:00,331.6,332.2,331.36,332.2,4232.0,282.3833,282.8943,282.179,282.8943,4232.0
2022-05-31 13:30:00,332.18,333.07,332.18,332.87,3989.0,282.8773,283.6352,282.8773,283.4648,3989.0
2022-05-31 13:40:00,332.79,332.79,332.04,332.21,2082.0,283.3967,283.3967,282.758,282.9028,2082.0
2022-05-31 13:50:00,332.21,333.24,332.21,333.1,4772.0,282.9028,283.7799,282.9028,283.6607,4772.0
2022-05-31 14:00:00,333.58,333.81,332.84,332.99,2209.0,284.0695,284.2653,283.4393,283.567,2209.0
2022-05-31 14:10:00,332.97,333.38,332.85,333.38,5871.0,283.55,283.8991,283.4478,283.8991,5871.0
2022-05-31 14:20:00,333.35,333.7,332.7,333.15,5262.0,283.8736,284.1717,283.3201,283.7033,5262.0
2022-05-31 14:30:00,333.41,333.52,333.1,333.38,4337.0,283.9247,284.0184,283.6607,283.8991,4337.0
2022-05-31 14:40:00,333.39,333.46,332.36,332.56,4300.0,283.9077,283.9673,283.0305,283.2009,4300.0
2022-05-31 14:50:00,332.55,332.73,332.04,332.35,6274.0,283.1923,283.3456,282.758,283.022,6274.0
2022-05-31 15:00:00,332.44,332.44,331.06,331.88,5367.0,283.0987,283.0987,281.9235,282.6218,5367.0
2022-05-31 15:10:00,331.88,332.41,331.37,331.55,6311.0,282.6218,283.0731,282.1875,282.3408,6311.0
2022-05-31 15:20:00,331.65,331.96,331.52,331.74,4410.0,282.4259,282.6899,282.3152,282.5026,4410.0
2022-05-31 15:30:00,332.09,332.92,332.08,332.78,4541.0,282.8006,283.5074,282.7921,283.3882,4541.0
2022-05-31 15:40:00,332.65,332.72,331.59,331.73,12386.0,283.2775,283.3371,282.3748,282.494,12386.0
2022-05-31 15:50:00,331.55,332.11,330.22,330.62,65718.0,282.3408,282.8176,281.2082,281.5488,65718.0
2022-06-01 09:30:00,331.05,332.7,328.9,330.15,17120.0,281.915,283.3201,280.0841,281.1486,17120.0
2022-06-01 09:40:00,329.79,330.28,328.18,328.2,14087.0,280.842,281.2593,279.4709,279.488,14087.0
2022-06-01 09:50:00,328.13,328.94,327.85,328.67,4607.0,279.4284,280.1181,279.1899,279.8882,4607.0
2022-06-01 10:00:00,328.37,328.37,325.2,325.2,6197.0,279.6327,279.6327,276.9332,276.9332,6197.0
2022-06-01 10:10:00,325.47,326.2,324.98,325.2,5325.0,277.1632,277.7848,276.7459,276.9332,5325.0
2022-06-01 10:20:00,325.19,325.8,325.01,325.42,5378.0,276.9247,277.4442,276.7714,277.1206,5378.0
2022-06-01 10:30:00,325.31,325.8,325.12,325.54,6268.0,277.0269,277.4442,276.8651,277.2228,6268.0
2022-06-01 10:40:00,325.65,326.58,325.61,326.3,5430.0,277.3164,278.1084,277.2824,277.87,5430.0
2022-06-01 10:50:00,326.28,328.52,326.16,328.4,3720.0,277.8529,279.7605,277.7508,279.6583,3720.0
2022-06-01 11:00:00,328.26,329.97,328.25,329.44,5536.0,279.5391,280.9953,279.5306,280.5439,5536.0
2022-06-01 11:10:00,329.54,330.19,329.44,330.04,8283.0,280.6291,281.1826,280.5439,281.0549,8283.0
2022-06-01 11:20:00,329.72,329.82,328.18,328.39,3875.0,280.7824,280.8675,279.4709,279.6498,3875.0
2022-06-01 11:30:00,328.38,328.97,328.37,328.57,2301.0,279.6413,280.1437,279.6327,279.8031,2301.0
2022-06-01 11:40:00,328.43,328.45,327.83,327.84,3165.0,279.6838,279.7009,279.1729,279.1814,3165.0
2022-06-01 11:50:00,327.76,328.62,327.76,328.59,6743.0,279.1133,279.8456,279.1133,279.8201,6743.0
2022-06-01 12:00:00,328.56,329.28,328.5,328.87,3091.0,279.7945,280.4077,279.7434,280.0585,3091.0
2022-06-01 12:10:00,328.98,329.68,328.55,329.68,3199.0,280.1522,280.7483,279.786,280.7483,3199.0
2022-06-01 12:20:00,329.6,329.73,329.08,329.4,3081.0,280.6802,280.7909,280.2374,280.5099,3081.0
2022-06-01 12:30:00,329.2,329.87,329.19,329.75,4006.0,280.3396,280.9101,280.331,280.8079,4006.0
2022-06-01 12:40:00,329.75,330.1,329.56,330.01,11673.0,280.8079,281.106,280.6461,281.0293,11673.0
2022-06-01 12:50:00,330.02,331.31,329.86,331.11,18537.0,281.0378,282.1364,280.9016,281.9661,18537.0
2022-06-01 13:00:00,331.11,331.78,331.07,331.77,8176.0,281.9661,282.5366,281.932,282.5281,8176.0
2022-06-01 13:10:00,331.73,332.45,331.49,332.45,9364.0,282.494,283.1072,282.2897,283.1072,9364.0
2022-06-01 13:20:00,332.47,333.99,332.47,333.88,17738.0,283.1242,284.4186,283.1242,284.3249,17738.0
2022-06-01 13:30:00,333.82,334.75,333.82,334.59,9457.0,284.2738,285.0658,284.2738,284.9296,9457.0
2022-06-01 13:40:00,334.52,334.52,334.01,334.01,5273.0,284.8699,284.8699,284.4356,284.4356,5273.0
2022-06-01 13:50:00,334.04,334.23,333.55,334.01,5716.0,284.4612,284.623,284.0439,284.4356,5716.0
2022-06-01 14:00:00,333.9,334.33,333.77,333.88,4393.0,284.342,284.7081,284.2313,284.3249,4393.0
2022-06-01 14:10:00,333.92,333.93,332.41,332.73,3369.0,284.359,284.3675,283.0731,283.3456,3369.0
2022-06-01 14:20:00,332.6,334.05,332.6,333.2,31590.0,283.2349,284.4697,283.2349,283.7459,31590.0
2022-06-01 14:30:00,333.24,333.37,332.1,332.1,3941.0,283.7799,283.8906,282.8091,282.8091,3941.0
2022-06-01 14:40:00,331.98,332.63,331.97,332.22,3012.0,282.7069,283.2605,282.6984,282.9113,3012.0
2022-06-01 14:50:00,332.13,332.45,331.57,331.6,2901.0,282.8347,283.1072,282.3578,282.3833,2901.0
2022-06-01 15:00:00,331.82,332.36,331.66,332.16,5362.0,282.5707,283.0305,282.4344,282.8602,5362.0
2022-06-01 15:10:00,332.04,332.08,331.59,331.75,5529.0,282.758,282.7921,282.3748,282.5111,5529.0
2022-06-01 15:20:00,331.97,332.1,331.78,332.03,6810.0,282.6984,282.8091,282.5366,282.7495,6810.0
2022-06-01 15:30:00,331.83,332.78,331.7,332.69,10561.0,282.5792,283.3882,282.4685,283.3116,10561.0
2022-06-01 15:40:00,332.74,332.85,332.16,332.32,10472.0,283.3541,283.4478,282.8602,282.9965,10472.0
2022-06-01 15:50:00,332.27,333.1,330.51,330.51,49626.0,282.9539,283.6607,281.4551,281.4551,49626.0
2022-06-02 09:30:00,328.65,329.65,327.46,327.87,13345.0,279.8712,280.7228,278.8578,279.207,13345.0
2022-06-02 09:40:00,327.83,328.97,325.45,326.08,5544.0,279.1729,280.1437,277.1461,277.6826,5544.0
2022-06-02 09:50:00,325.43,326.25,324.57,324.57,2781.0,277.1291,277.8274,276.3967,276.3967,2781.0
2022-06-02 10:00:00,324.28,324.28,321.51,322.11,13377.0,276.1498,276.1498,273.7909,274.3019,13377.0
2022-06-02 10:10:00,322.38,325.83,322.38,325.41,7730.0,274.5318,277.4697,274.5318,277.1121,7730.0
2022-06-02 10:20:00,325.53,325.61,323.84,324.59,5263.0,277.2143,277.2824,275.7751,276.4138,5263.0
2022-06-02 10:30:00,324.46,326.61,324.32,326.28,11308.0,276.3031,278.134,276.1838,277.8529,11308.0
2022-06-02 10:40:00,326.43,326.84,326.12,326.45,8181.0,277.9807,278.3298,277.7167,277.9977,8181.0
2022-06-02 10:50:00,326.26,327.65,325.78,327.4,27241.0,277.8359,279.0196,277.4272,278.8067,27241.0
2022-06-02 11:00:00,327.57,329.14,327.57,328.57,18033.0,278.9515,280.2885,278.9515,279.8031,18033.0
2022-06-02 11:10:00,328.55,328.75,328.11,328.12,1900.0,279.786,279.9563,279.4113,279.4198,1900.0
2022-06-02 11:20:00,327.82,328.72,327.63,328.66,5964.0,279.1644,279.9308,279.0026,279.8797,5964.0
2022-06-02 11:30:00,328.49,328.77,328.23,328.23,3346.0,279.7349,279.9734,279.5135,279.5135,3346.0
2022-06-02 11:40:00,328.54,329.49,328.53,329.23,4708.0,279.7775,280.5865,279.769,280.3651,4708.0
2022-06-02 11:50:00,329.57,330.26,328.98,329.21,6764.0,280.6546,281.2422,280.1522,280.3481,6764.0
2022-06-02 12:00:00,329.28,329.28,328.56,328.67,2918.0,280.4077,280.4077,279.7945,279.8882,2918.0
2022-06-02 12:10:00,328.59,329.33,328.59,329.33,1200.0,279.8201,280.4503,279.8201,280.4503,1200.0
2022-06-02 12:20:00,329.8,330.47,329.8,330.45,1661.0,280.8505,281.4211,280.8505,281.404,1661.0
2022-06-02 12:30:00,330.25,330.25,329.65,329.68,5362.0,281.2337,281.2337,280.7228,280.7483,5362.0
2022-06-02 12:40:00,329.54,329.54,329.04,329.31,2958.0,280.6291,280.6291,280.2033,280.4332,2958.0
2022-06-02 12:50:00,329.29,329.4,329.07,329.08,3606.0,280.4162,280.5099,280.2288,280.2374,3606.0
2022-06-02 13:00:00,329.49,329.53,328.97,329.05,1648.0,280.5865,280.6206,280.1437,280.2118,1648.0
2022-06-02 13:10:00,329.05,329.6,329.04,329.16,5386.0,280.2118,280.6802,280.2033,280.3055,5386.0
2022-06-02 13:20:00,328.98,329.55,328.87,329.23,5020.0,280.1522,280.6376,280.0585,280.3651,5020.0
2022-06-02 13:30:00,329.36,330.13,329.36,329.94,4508.0,280.4758,281.1315,280.4758,280.9697,4508.0
2022-06-02 13:40:00,329.81,330.72,329.8,330.72,2256.0,280.859,281.634,280.8505,281.634,2256.0
2022-06-02 13:50:00,330.64,330.98,329.84,329.93,3029.0,281.5658,281.8554,280.8846,280.9612,3029.0
2022-06-02 14:00:00,329.84,330.16,329.52,329.77,4010.0,280.8846,281.1571,280.6121,280.825,4010.0
2022-06-02 14:10:00,329.59,330.24,329.57,330.06,3610.0,280.6717,281.2252,280.6546,281.0719,3610.0
2022-06-02 14:20:00,330.25,330.33,329.9,330.04,2073.0,281.2337,281.3018,280.9357,281.0549,2073.0
2022-06-02 14:30:00,330.16,330.68,330.16,330.68,3308.0,281.1571,281.5999,281.1571,281.5999,3308.0
2022-06-02 14:40:00,330.59,330.83,330.38,330.74,2009.0,281.5232,281.7276,281.3444,281.651,2009.0
2022-06-02 14:50:00,330.72,330.97,330.57,330.79,3111.0,281.634,281.8468,281.5062,281.6936,3111.0
2022-06-02 15:00:00,330.65,331.58,330.65,331.27,3146.0,281.5743,282.3663,281.5743,282.1023,3146.0
2022-06-02 15:10:00,331.26,331.32,331.01,331.17,2697.0,282.0938,282.1449,281.8809,282.0172,2697.0
2022-06-02 15:20:00,331.05,331.38,331.0,331.1,8166.0,281.915,282.196,281.8724,281.9575,8166.0
2022-06-02 15:30:00,331.4,331.81,331.4,331.67,5262.0,282.213,282.5622,282.213,282.4429,5262.0
2022-06-02 15:40:00,331.8,332.86,331.8,332.72,10825.0,282.5537,283.4563,282.5537,283.3371,10825.0
2022-06-02 15:50:00,332.96,333.1,332.35,333.1,30131.0,283.5415,283.6607,283.022,283.6607,30131.0
2022-06-03 09:30:00,330.46,332.12,329.48,330.16,11102.0,281.4125,282.8262,280.578,281.1571,11102.0
2022-06-03 09:40:00,330.03,330.03,327.14,327.5,7905.0,281.0464,281.0464,278.5853,278.8919,7905.0
2022-06-03 09:50:00,327.97,329.06,327.45,328.22,4379.0,279.2921,280.2203,278.8493,279.505,4379.0
2022-06-03 10:00:00,328.58,331.09,328.58,331.06,5768.0,279.8116,281.949,279.8116,281.9235,5768.0
2022-06-03 10:10:00,330.89,331.95,330.5,331.32,21256.0,281.7787,282.6814,281.4466,282.1449,21256.0
2022-06-03 10:20:00,331.1,332.25,330.55,332.25,7426.0,281.9575,282.9369,281.4892,282.9369,7426.0
2022-06-03 10:30:00,332.05,333.28,331.55,331.56,3653.0,282.7665,283.814,282.3408,282.3493,3653.0
2022-06-03 10:40:00,331.26,331.8,331.26,331.68,2547.0,282.0938,282.5537,282.0938,282.4515,2547.0
2022-06-03 10:50:00,331.4,333.06,331.4,332.45,2771.0,282.213,283.6266,282.213,283.1072,2771.0
2022-06-03 11:00:00,332.63,332.8,331.46,331.46,1778.0,283.2605,283.4052,282.2641,282.2641,1778.0
2022-06-03 11:10:00,331.39,331.53,330.78,330.9,2929.0,282.2045,282.3237,281.685,281.7872,2929.0
2022-06-03 11:20:00,330.99,331.79,330.88,331.32,7353.0,281.8639,282.5451,281.7702,282.1449,7353.0
2022-06-03 11:30:00,331.34,331.71,331.17,331.71,4844.0,282.1619,282.477,282.0172,282.477,4844.0
2022-06-03 11:40:00,331.81,332.05,331.58,331.58,5027.0,282.5622,282.7665,282.3663,282.3663,5027.0
2022-06-03 11:50:00,331.57,332.08,331.22,332.07,5864.0,282.3578,282.7921,282.0597,282.7836,5864.0
2022-06-03 12:00:00,332.28,332.66,331.93,331.93,2500.0,282.9624,283.286,282.6644,282.6644,2500.0
2022-06-03 12:10:00,331.92,332.4,331.8,331.81,2687.0,282.6558,283.0646,282.5537,282.5622,2687.0
2022-06-03 12:20:00,331.92,332.7,331.67,332.51,3998.0,282.6558,283.3201,282.4429,283.1583,3998.0
2022-06-03 12:30:00,332.72,333.13,332.53,333.13,2248.0,283.3371,283.6863,283.1753,283.6863,2248.0
2022-06-03 12:40:00,333.05,333.05,332.55,332.81,1911.0,283.6181,283.6181,283.1923,283.4137,1911.0
2022-06-03 12:50:00,332.76,333.31,332.7,333.31,2075.0,283.3712,283.8395,283.3201,283.8395,2075.0
2022-06-03 13:00:00,333.42,334.23,333.42,333.77,7927.0,283.9332,284.623,283.9332,284.2313,7927.0
2022-06-03 13:10:00,333.84,334.34,333.05,333.07,5587.0,284.2909,284.7167,283.6181,283.6352,5587.0
2022-06-03 13:20:00,333.34,334.07,333.34,333.98,4876.0,283.8651,284.4867,283.8651,284.4101,4876.0
2022-06-03 13:30:00,333.89,334.68,333.83,334.51,7172.0,284.3335,285.0062,284.2824,284.8614,7172.0
2022-06-03 13:40:00,334.39,334.68,333.59,333.84,11458.0,284.7592,285.0062,284.078,284.2909,11458.0
2022-06-03 13:50:00,333.82,334.24,332.48,332.48,4274.0,284.2738,284.6315,283.1327,283.1327,4274.0
2022-06-03 14:00:00,332.57,332.68,332.06,332.42,2246.0,283.2094,283.303,282.7751,283.0816,2246.0
2022-06-03 14:10:00,332.6,332.86,332.59,332.8,2719.0,283.2349,283.4563,283.2264,283.4052,2719.0
2022-06-03 14:20:00,332.68,333.18,332.56,333.18,2000.0,283.303,283.7288,283.2009,283.7288,2000.0
2022-06-03 14:30:00,333.08,333.08,332.15,332.15,3249.0,283.6437,283.6437,282.8517,282.8517,3249.0
2022-06-03 14:40:00,332.12,332.75,332.12,332.75,2799.0,282.8262,283.3627,282.8262,283.3627,2799.0
2022-06-03 14:50:00,332.72,332.75,332.46,332.68,3402.0,283.3371,283.3627,283.1157,283.303,3402.0
2022-06-03 15:00:00,332.77,332.79,331.73,331.73,4109.0,283.3797,283.3967,282.494,282.494,4109.0
2022-06-03 15:10:00,331.62,331.76,331.04,331.31,3704.0,282.4004,282.5196,281.9065,282.1364,3704.0
2022-06-03 15:20:00,331.58,331.7,331.12,331.7,5583.0,282.3663,282.4685,281.9746,282.4685,5583.0
2022-06-03 15:30:00,331.66,331.66,330.43,330.99,7891.0,282.4344,282.4344,281.387,281.8639,7891.0
2022-06-03 15:40:00,330.94,330.95,329.83,329.96,11348.0,281.8213,281.8298,280.876,280.9868,11348.0
2022-06-03 15:50:00,329.92,331.29,329.67,330.76,37423.0,280.9527,282.1193,280.7398,281.668,37423.0
2022-06-06 09:30:00,332.65,332.65,329.7,330.58,8633.0,283.2775,283.2775,280.7653,281.5147,8633.0
2022-06-06 09:40:00,330.94,331.24,328.57,329.29,3125.0,281.8213,282.0768,279.8031,280.4162,3125.0
2022-06-06 09:50:00,329.37,329.77,328.26,328.57,4733.0,280.4843,280.825,279.5391,279.8031,4733.0
2022-06-06 10:00:00,328.49,329.73,328.41,328.71,6311.0,279.7349,280.7909,279.6668,279.9223,6311.0
2022-06-06 10:10:00,329.01,329.01,327.79,328.26,940.0,280.1778,280.1778,279.1388,279.5391,940.0
2022-06-06 10:20:00,327.83,328.03,327.25,327.93,4848.0,279.1729,279.3432,278.679,279.258,4848.0
2022-06-06 10:30:00,328.05,328.77,327.83,328.26,5673.0,279.3602,279.9734,279.1729,279.5391,5673.0
2022-06-06 10:40:00,328.36,328.61,328.14,328.61,2516.0,279.6242,279.8371,279.4369,279.8371,2516.0
2022-06-06 10:50:00,328.76,329.87,328.76,329.78,5903.0,279.9649,280.9101,279.9649,280.8335,5903.0
2022-06-06 11:00:00,329.87,330.56,329.86,330.56,4586.0,280.9101,281.4977,280.9016,281.4977,4586.0
2022-06-06 11:10:00,330.31,330.31,328.88,328.88,3303.0,281.2848,281.2848,280.067,280.067,3303.0
2022-06-06 11:20:00,328.44,329.18,328.4,328.97,9815.0,279.6924,280.3225,279.6583,280.1437,9815.0
2022-06-06 11:30:00,328.97,329.19,328.57,328.57,7917.0,280.1437,280.331,279.8031,279.8031,7917.0
2022-06-06 11:40:00,328.42,328.93,328.42,328.55,3445.0,279.6753,280.1096,279.6753,279.786,3445.0
2022-06-06 11:50:00,328.41,328.48,327.85,328.15,2800.0,279.6668,279.7264,279.1899,279.4454,2800.0
2022-06-06 12:00:00,328.34,328.35,327.15,327.15,6143.0,279.6072,279.6157,278.5938,278.5938,6143.0
2022-06-06 12:10:00,326.71,326.73,326.06,326.22,2933.0,278.2191,278.2362,277.6656,277.8018,2933.0
2022-06-06 12:20:00,326.19,326.19,325.16,325.37,2776.0,277.7763,277.7763,276.8992,277.078,2776.0
2022-06-06 12:30:00,324.69,325.37,324.53,325.09,4385.0,276.4989,277.078,276.3627,276.8396,4385.0
2022-06-06 12:40:00,325.22,325.38,324.88,324.88,3880.0,276.9503,277.0865,276.6607,276.6607,3880.0
2022-06-06 12:50:00,324.78,326.06,324.64,325.96,7466.0,276.5756,277.6656,276.4564,277.5804,7466.0
2022-06-06 13:00:00,326.42,326.42,325.6,326.37,5794.0,277.9722,277.9722,277.2739,277.9296,5794.0
2022-06-06 13:10:00,326.46,326.47,325.9,326.18,4200.0,278.0062,278.0147,277.5293,277.7678,4200.0
2022-06-06 13:20:00,326.18,326.4,325.47,325.5,5151.0,277.7678,277.9551,277.1632,277.1887,5151.0
2022-06-06 13:30:00,325.59,326.27,325.58,326.05,4843.0,277.2654,277.8444,277.2568,277.6571,4843.0
2022-06-06 13:40:00,326.12,326.65,326.12,326.65,6467.0,277.7167,278.168,277.7167,278.168,6467.0
2022-06-06 13:50:00,326.69,326.84,326.14,326.33,4369.0,278.2021,278.3298,277.7337,277.8955,4369.0
2022-06-06 14:00:00,326.31,326.31,325.69,325.71,3526.0,277.8785,277.8785,277.3505,277.3675,3526.0
2022-06-06 14:10:00,325.69,325.72,325.06,325.24,4761.0,277.3505,277.3761,276.814,276.9673,4761.0
2022-06-06 14:20:00,325.18,325.42,324.52,324.87,5503.0,276.9162,277.1206,276.3542,276.6522,5503.0
2022-06-06 14:30:00,324.79,325.38,324.72,324.76,4492.0,276.5841,277.0865,276.5245,276.5585,4492.0
2022-06-06 14:40:00,324.92,325.34,324.65,324.98,4348.0,276.6948,277.0525,276.4649,276.7459,4348.0
2022-06-06 14:50:00,324.45,324.99,324.2,324.57,4844.0,276.2946,276.7544,276.0817,276.3967,4844.0
2022-06-06 15:00:00,324.47,324.65,324.17,324.17,3339.0,276.3116,276.4649,276.0561,276.0561,3339.0
2022-06-06 15:10:00,324.05,324.22,323.57,323.69,11585.0,275.9539,276.0987,275.5452,275.6474,11585.0
2022-06-06 15:20:00,323.6,323.73,323.28,323.28,5955.0,275.5707,275.6814,275.2982,275.2982,5955.0
2022-06-06 15:30:00,323.3,323.56,322.6,322.73,11151.0,275.3152,275.5367,274.7191,274.8298,11151.0
2022-06-06 15:40:00,322.69,323.74,322.55,323.04,26364.0,274.7958,275.6899,274.6766,275.0938,26364.0
2022-06-06 15:50:00,322.96,323.2,321.88,322.55,65227.0,275.0257,275.2301,274.106,274.6766,65227.0
2022-06-07 09:30:00,321.63,322.62,320.82,321.6,10926.0,273.8931,274.7362,273.2033,273.8676,10926.0
2022-06-07 09:40:00,321.37,323.12,321.06,322.75,8131.0,273.6717,275.162,273.4077,274.8469,8131.0
2022-06-07 09:50:00,322.42,322.61,321.98,321.98,1600.0,274.5659,274.7277,274.1912,274.1912,1600.0
2022-06-07 10:00:00,321.46,322.34,321.43,322.34,6763.0,273.7483,274.4977,273.7228,274.4977,6763.0
2022-06-07 10:10:00,322.17,322.49,321.9,322.36,5476.0,274.353,274.6255,274.123,274.5148,5476.0
2022-06-07 10:20:00,321.96,322.89,321.62,322.89,4667.0,274.1741,274.9661,273.8846,274.9661,4667.0
2022-06-07 10:30:00,322.74,323.38,322.56,323.16,2951.0,274.8384,275.3834,274.6851,275.196,2951.0
2022-06-07 10:40:00,323.25,323.94,323.05,323.94,3171.0,275.2727,275.8602,275.1023,275.8602,3171.0
2022-06-07 10:50:00,324.05,324.12,322.59,322.59,5276.0,275.9539,276.0135,274.7106,274.7106,5276.0
2022-06-07 11:00:00,322.46,323.21,322.46,323.0,16629.0,274.5999,275.2386,274.5999,275.0598,16629.0
2022-06-07 11:10:00,323.06,323.43,322.72,323.01,9745.0,275.1109,275.4259,274.8213,275.0683,9745.0
2022-06-07 11:20:00,323.03,323.04,322.3,322.42,4857.0,275.0853,275.0938,274.4637,274.5659,4857.0
2022-06-07 11:30:00,322.36,322.79,322.23,322.64,9020.0,274.5148,274.8809,274.4041,274.7532,9020.0
2022-06-07 11:40:00,322.74,323.74,322.73,323.5,10785.0,274.8384,275.6899,274.8298,275.4856,10785.0
2022-06-07 11:50:00,323.54,323.54,322.67,322.72,4834.0,275.5196,275.5196,274.7787,274.8213,4834.0
2022-06-07 12:00:00,322.78,322.89,321.0,321.16,3301.0,274.8724,274.9661,273.3566,273.4929,3301.0
2022-06-07 12:10:00,321.18,321.22,320.35,320.68,4161.0,273.5099,273.544,272.8031,273.0841,4161.0
2022-06-07 12:20:00,320.74,321.35,320.74,321.31,3182.0,273.1352,273.6547,273.1352,273.6206,3182.0
2022-06-07 12:30:00,321.27,321.65,321.26,321.31,5245.0,273.5865,273.9101,273.578,273.6206,5245.0
2022-06-07 12:40:00,321.44,321.67,321.26,321.59,3214.0,273.7313,273.9272,273.578,273.859,3214.0
2022-06-07 12:50:00,321.31,321.48,320.63,320.82,5683.0,273.6206,273.7654,273.0415,273.2033,5683.0
2022-06-07 13:00:00,320.75,321.16,320.64,320.97,3803.0,273.1437,273.4929,273.05,273.3311,3803.0
2022-06-07 13:10:00,321.12,322.52,321.12,322.43,4311.0,273.4588,274.651,273.4588,274.5744,4311.0
2022-06-07 13:20:00,322.41,322.87,322.35,322.87,3346.0,274.5573,274.9491,274.5062,274.9491,3346.0
2022-06-07 13:30:00,323.21,323.64,323.16,323.64,1470.0,275.2386,275.6048,275.196,275.6048,1470.0
2022-06-07 13:40:00,324.0,324.24,323.71,323.89,4941.0,275.9113,276.1157,275.6644,275.8177,4941.0
2022-06-07 13:50:00,323.85,324.05,323.74,323.76,1422.0,275.7836,275.9539,275.6899,275.707,1422.0
2022-06-07 14:00:00,323.75,324.44,323.75,324.44,1803.0,275.6985,276.286,275.6985,276.286,1803.0
2022-06-07 14:10:00,324.97,325.15,324.72,324.95,3955.0,276.7374,276.8907,276.5245,276.7203,3955.0
2022-06-07 14:20:00,325.2,325.37,324.85,325.37,5735.0,276.9332,277.078,276.6352,277.078,5735.0
2022-06-07 14:30:00,325.21,326.75,325.14,326.71,18497.0,276.9418,278.2532,276.8821,278.2191,18497.0
2022-06-07 14:40:00,326.58,326.88,326.46,326.61,1260.0,278.1084,278.3639,278.0062,278.134,1260.0
2022-06-07 14:50:00,326.75,327.28,326.66,327.28,1031.0,278.2532,278.7045,278.1765,278.7045,1031.0
2022-06-07 15:00:00,327.27,327.46,327.23,327.25,1702.0,278.696,278.8578,278.6619,278.679,1702.0
2022-06-07 15:10:00,327.24,327.74,326.96,327.74,2757.0,278.6705,279.0962,278.432,279.0962,2757.0
2022-06-07 15:20:00,327.85,328.16,327.71,328.06,3138.0,279.1899,279.4539,279.0707,279.3688,3138.0
2022-06-07 15:30:00,328.0,329.3,328.0,329.3,7435.0,279.3177,280.4247,279.3177,280.4247,7435.0
2022-06-07 15:40:00,329.36,330.26,329.32,330.15,17063.0,280.4758,281.2422,280.4417,281.1486,17063.0
2022-06-07 15:50:00,330.16,330.95,330.08,330.82,41710.0,281.1571,281.8298,281.0889,281.7191,41710.0
2022-06-08 09:30:00,328.64,328.64,326.57,327.71,7471.0,279.8627,279.8627,278.0999,279.0707,7471.0
2022-06-08 09:40:00,327.42,327.54,326.89,327.11,1982.0,278.8237,278.9259,278.3724,278.5598,1982.0
2022-06-08 09:50:00,327.33,328.08,326.17,326.17,6286.0,278.7471,279.3858,277.7593,277.7593,6286.0
2022-06-08 10:00:00,326.37,326.46,325.5,325.8,2697.0,277.9296,278.0062,277.1887,277.4442,2697.0
2022-06-08 10:10:00,325.58,325.58,323.35,323.49,3582.0,277.2568,277.2568,275.3578,275.477,3582.0
2022-06-08 10:20:00,323.66,324.31,323.6,323.62,1943.0,275.6218,276.1753,275.5707,275.5877,1943.0
2022-06-08 10:30:00,323.93,324.01,323.39,323.94,1751.0,275.8517,275.9199,275.3919,275.8602,1751.0
2022-06-08 10:40:00,323.81,323.81,323.17,323.5,2000.0,275.7495,275.7495,275.2045,275.4856,2000.0
2022-06-08 10:50:00,324.09,324.09,323.25,323.25,2776.0,275.988,275.988,275.2727,275.2727,2776.0
2022-06-08 11:00:00,323.46,323.57,323.32,323.55,2200.0,275.4515,275.5452,275.3323,275.5281,2200.0
2022-06-08 11:10:00,323.9,324.04,323.82,323.91,800.0,275.8262,275.9454,275.7581,275.8347,800.0
2022-06-08 11:20:00,324.03,324.03,323.11,323.11,2015.0,275.9369,275.9369,275.1534,275.1534,2015.0
2022-06-08 11:30:00,323.44,323.49,322.65,323.05,4701.0,275.4345,275.477,274.7617,275.1023,4701.0
2022-06-08 11:40:00,323.29,323.57,323.2,323.39,3204.0,275.3067,275.5452,275.2301,275.3919,3204.0
2022-06-08 11:50:00,323.26,323.46,322.79,322.8,1300.0,275.2812,275.4515,274.8809,274.8895,1300.0
2022-06-08 12:00:00,322.79,323.69,322.78,323.69,2752.0,274.8809,275.6474,274.8724,275.6474,2752.0
2022-06-08 12:10:00,323.71,324.28,323.57,324.28,2986.0,275.6644,276.1498,275.5452,276.1498,2986.0
2022-06-08 12:20:00,323.89,323.99,323.0,323.38,2364.0,275.8177,275.9028,275.0598,275.3834,2364.0
2022-06-08 12:30:00,323.13,323.21,321.51,321.53,23968.0,275.1705,275.2386,273.7909,273.8079,23968.0
2022-06-08 12:40:00,321.56,322.08,321.06,322.02,9352.0,273.8335,274.2763,273.4077,274.2252,9352.0
2022-06-08 12:50:00,322.01,322.01,321.11,321.12,2923.0,274.2167,274.2167,273.4503,273.4588,2923.0
2022-06-08 13:00:00,320.99,320.99,320.04,320.68,4331.0,273.3481,273.3481,272.5391,273.0841,4331.0
2022-06-08 13:10:00,320.72,320.72,320.22,320.34,1235.0,273.1182,273.1182,272.6924,272.7946,1235.0
2022-06-08 13:20:00,320.05,320.16,319.46,319.46,3699.0,272.5476,272.6413,272.0452,272.0452,3699.0
2022-06-08 13:30:00,319.23,319.39,318.63,318.66,3797.0,271.8493,271.9856,271.3384,271.3639,3797.0
2022-06-08 13:40:00,318.84,319.5,318.79,319.4,21284.0,271.5172,272.0792,271.4746,271.9941,21284.0
2022-06-08 13:50:00,319.59,319.6,318.12,318.13,3442.0,272.1559,272.1644,270.9041,270.9126,3442.0
2022-06-08 14:00:00,318.04,318.16,317.41,317.42,2260.0,270.8359,270.9381,270.2994,270.308,2260.0
2022-06-08 14:10:00,317.16,317.77,317.1,317.1,4312.0,270.0865,270.606,270.0355,270.0355,4312.0
2022-06-08 14:20:00,317.12,317.12,316.22,316.58,2422.0,270.0525,270.0525,269.2861,269.5926,2422.0
2022-06-08 14:30:00,316.57,317.11,316.57,316.98,4636.0,269.5841,270.044,269.5841,269.9333,4636.0
2022-06-08 14:40:00,317.11,317.82,317.11,317.41,3517.0,270.044,270.6486,270.044,270.2994,3517.0
2022-06-08 14:50:00,317.55,317.71,316.7,316.71,3107.0,270.4187,270.5549,269.6948,269.7033,3107.0
2022-06-08 15:00:00,316.93,316.93,316.37,316.37,4581.0,269.8907,269.8907,269.4138,269.4138,4581.0
2022-06-08 15:10:00,316.5,317.2,316.48,317.15,5233.0,269.5245,270.1206,269.5075,270.078,5233.0
2022-06-08 15:20:00,317.33,317.89,317.33,317.66,7885.0,270.2313,270.7082,270.2313,270.5123,7885.0
2022-06-08 15:30:00,317.82,318.26,317.68,317.86,23109.0,270.6486,271.0233,270.5294,270.6827,23109.0
2022-06-08 15:40:00,317.92,318.04,316.33,316.41,13396.0,270.7337,270.8359,269.3797,269.4479,13396.0
2022-06-08 15:50:00,316.43,316.89,315.86,316.56,67511.0,269.4649,269.8566,268.9795,269.5756,67511.0
2022-06-09 09:30:00,315.28,317.97,315.0,317.97,6097.0,268.4856,270.7763,268.2471,270.7763,6097.0
2022-06-09 09:40:00,318.05,318.05,316.17,316.56,1500.0,270.8445,270.8445,269.2435,269.5756,1500.0
2022-06-09 09:50:00,317.49,319.4,317.49,319.4,2226.0,270.3676,271.9941,270.3676,271.9941,2226.0
2022-06-09 10:00:00,318.9,319.19,317.16,317.16,2831.0,271.5683,271.8153,270.0865,270.0865,2831.0
2022-06-09 10:10:00,316.9,317.35,316.18,316.67,1885.0,269.8651,270.2483,269.252,269.6693,1885.0
2022-06-09 10:20:00,316.75,316.8,316.28,316.44,5079.0,269.7374,269.78,269.3372,269.4734,5079.0
2022-06-09 10:30:00,317.0,317.31,316.54,317.03,1918.0,269.9503,270.2143,269.5586,269.9758,1918.0
2022-06-09 10:40:00,316.9,316.99,316.19,316.19,2501.0,269.8651,269.9418,269.2605,269.2605,2501.0
2022-06-09 10:50:00,316.17,316.17,315.71,316.16,1211.0,269.2435,269.2435,268.8518,269.235,1211.0
2022-06-09 11:00:00,316.04,316.09,315.26,316.09,2685.0,269.1328,269.1754,268.4686,269.1754,2685.0
2022-06-09 11:10:00,316.24,317.06,316.24,316.98,2239.0,269.3031,270.0014,269.3031,269.9333,2239.0
2022-06-09 11:20:00,316.69,316.69,316.14,316.14,810.0,269.6863,269.6863,269.2179,269.2179,810.0
2022-06-09 11:30:00,316.25,316.78,316.11,316.72,2850.0,269.3116,269.7629,269.1924,269.7119,2850.0
2022-06-09 11:40:00,316.92,317.95,316.92,317.3,3825.0,269.8822,270.7593,269.8822,270.2058,3825.0
2022-06-09 11:50:00,316.98,317.51,316.9,317.21,2059.0,269.9333,270.3846,269.8651,270.1291,2059.0
2022-06-09 12:00:00,317.33,317.34,316.54,316.72,1912.0,270.2313,270.2398,269.5586,269.7119,1912.0
2022-06-09 12:10:00,316.54,316.64,316.3,316.55,2417.0,269.5586,269.6437,269.3542,269.5671,2417.0
2022-06-09 12:20:00,316.28,316.61,316.15,316.15,1500.0,269.3372,269.6182,269.2265,269.2265,1500.0
2022-06-09 12:30:00,316.21,316.39,316.02,316.37,2211.0,269.2776,269.4308,269.1158,269.4138,2211.0
2022-06-09 12:40:00,316.17,316.75,316.07,316.75,1148.0,269.2435,269.7374,269.1583,269.7374,1148.0
2022-06-09 12:50:00,316.35,316.65,315.94,316.65,3400.0,269.3968,269.6522,269.0476,269.6522,3400.0
2022-06-09 13:00:00,316.54,316.63,316.26,316.26,3055.0,269.5586,269.6352,269.3201,269.3201,3055.0
2022-06-09 13:10:00,316.11,316.14,315.66,315.72,6156.0,269.1924,269.2179,268.8092,268.8603,6156.0
2022-06-09 13:20:00,315.62,315.82,314.46,314.46,5145.0,268.7751,268.9454,267.7873,267.7873,5145.0
2022-06-09 13:30:00,314.32,314.6,314.05,314.33,6128.0,267.6681,267.9065,267.4381,267.6766,6128.0
2022-06-09 13:40:00,314.6,314.95,314.39,314.81,2600.0,267.9065,268.2046,267.7277,268.0853,2600.0
2022-06-09 13:50:00,315.06,315.42,314.95,315.42,2008.0,268.2982,268.6048,268.2046,268.6048,2008.0
2022-06-09 14:00:00,315.61,315.61,314.7,314.71,4393.0,268.7666,268.7666,267.9917,268.0002,4393.0
2022-06-09 14:10:00,314.7,314.85,314.54,314.64,3569.0,267.9917,268.1194,267.8554,267.9406,3569.0
2022-06-09 14:20:00,314.77,315.28,314.66,315.28,3050.0,268.0513,268.4856,267.9576,268.4856,3050.0
2022-06-09 14:30:00,315.19,315.2,314.24,314.29,11779.0,268.4089,268.4175,267.5999,267.6425,11779.0
2022-06-09 14:40:00,314.28,315.21,314.18,315.02,2912.0,267.634,268.426,267.5488,268.2642,2912.0
2022-06-09 14:50:00,315.18,315.31,314.72,314.72,2802.0,268.4004,268.5111,268.0087,268.0087,2802.0
2022-06-09 15:00:00,314.74,314.74,313.96,313.98,5386.0,268.0257,268.0257,267.3615,267.3785,5386.0
2022-06-09 15:10:00,313.94,314.06,313.34,313.79,16112.0,267.3445,267.4467,266.8335,267.2167,16112.0
2022-06-09 15:20:00,314.03,314.56,313.85,313.91,7001.0,267.4211,267.8724,267.2678,267.3189,7001.0
2022-06-09 15:30:00,313.7,313.7,313.01,313.31,7709.0,267.1401,267.1401,266.5525,266.808,7709.0
2022-06-09 15:40:00,313.4,313.4,310.96,311.25,11779.0,266.8846,266.8846,264.8068,265.0537,11779.0
2022-06-09 15:50:00,310.96,311.7,309.64,309.82,51406.0,264.8068,265.4369,263.6827,263.836,51406.0
2022-06-10 09:30:00,305.98,307.31,305.77,306.67,10854.0,260.5659,261.6985,260.3871,261.1535,10854.0
2022-06-10 09:40:00,308.28,308.33,306.5,307.56,5130.0,262.5245,262.5671,261.0087,261.9114,5130.0
2022-06-10 09:50:00,307.08,307.23,305.34,306.63,18764.0,261.5026,261.6304,260.0209,261.1194,18764.0
2022-06-10 10:00:00,306.22,306.3,304.0,305.53,5830.0,260.7703,260.8384,258.8798,260.1827,5830.0
2022-06-10 10:10:00,305.54,306.21,305.21,305.45,6993.0,260.1912,260.7618,259.9102,260.1146,6993.0
2022-06-10 10:20:00,305.71,305.71,304.89,305.28,4287.0,260.336,260.336,259.6377,259.9698,4287.0
2022-06-10 10:30:00,305.08,306.46,305.08,305.72,5115.0,259.7995,260.9747,259.7995,260.3445,5115.0
2022-06-10 10:40:00,305.99,307.77,305.8,307.49,21057.0,260.5744,262.0902,260.4126,261.8518,21057.0
2022-06-10 10:50:00,307.56,307.56,305.51,305.51,6911.0,261.9114,261.9114,260.1657,260.1657,6911.0
2022-06-10 11:00:00,305.49,306.3,304.92,306.3,15363.0,260.1486,260.8384,259.6632,260.8384,15363.0
2022-06-10 11:10:00,306.28,307.03,306.01,306.9,20785.0,260.8214,261.4601,260.5915,261.3494,20785.0
2022-06-10 11:20:00,306.87,307.84,306.84,307.65,8494.0,261.3238,262.1498,261.2983,261.988,8494.0
2022-06-10 11:30:00,307.28,308.86,307.28,308.74,4233.0,261.673,263.0185,261.673,262.9163,4233.0
2022-06-10 11:40:00,308.74,310.43,308.48,310.17,26989.0,262.9163,264.3554,262.6949,264.134,26989.0
2022-06-10 11:50:00,309.86,311.19,309.47,311.03,6597.0,263.87,265.0026,263.5379,264.8664,6597.0
2022-06-10 12:00:00,311.22,311.92,311.11,311.92,8782.0,265.0282,265.6243,264.9345,265.6243,8782.0
2022-06-10 12:10:00,311.81,311.81,308.69,308.69,6871.0,265.5306,265.5306,262.8737,262.8737,6871.0
2022-06-10 12:20:00,308.72,309.32,308.43,309.28,9821.0,262.8992,263.4102,262.6523,263.3761,9821.0
2022-06-10 12:30:00,309.94,310.07,309.33,309.74,2000.0,263.9382,264.0489,263.4187,263.7678,2000.0
2022-06-10 12:40:00,309.6,310.33,308.32,308.5,7941.0,263.6486,264.2703,262.5586,262.7119,7941.0
2022-06-10 12:50:00,308.53,308.62,307.22,307.56,9107.0,262.7374,262.8141,261.6219,261.9114,9107.0
2022-06-10 13:00:00,307.5,307.6,306.86,307.19,7513.0,261.8603,261.9455,261.3153,261.5963,7513.0
2022-06-10 13:10:00,307.29,307.44,306.16,307.19,8208.0,261.6815,261.8092,260.7192,261.5963,8208.0
2022-06-10 13:20:00,307.08,307.87,307.08,307.87,5413.0,261.5026,262.1754,261.5026,262.1754,5413.0
2022-06-10 13:30:00,307.88,308.29,307.08,307.89,5787.0,262.1839,262.5331,261.5026,262.1924,5787.0
2022-06-10 13:40:00,307.52,308.03,307.52,307.75,19136.0,261.8773,262.3116,261.8773,262.0732,19136.0
2022-06-10 13:50:00,307.88,308.28,307.55,308.28,19616.0,262.1839,262.5245,261.9029,262.5245,19616.0
2022-06-10 14:00:00,308.32,309.6,308.26,309.6,4631.0,262.5586,263.6486,262.5075,263.6486,4631.0
2022-06-10 14:10:00,309.86,309.96,309.25,309.96,4501.0,263.87,263.9552,263.3506,263.9552,4501.0
2022-06-10 14:20:00,310.21,310.62,309.51,309.55,4601.0,264.1681,264.5172,263.572,263.606,4601.0
2022-06-10 14:30:00,309.69,310.16,309.46,309.48,3542.0,263.7253,264.1255,263.5294,263.5464,3542.0
2022-06-10 14:40:00,309.59,310.11,309.32,309.86,2980.0,263.6401,264.0829,263.4102,263.87,2980.0
2022-06-10 14:50:00,310.0,310.81,310.0,310.81,3098.0,263.9892,264.679,263.9892,264.679,3098.0
2022-06-10 15:00:00,310.3,310.51,308.39,308.68,10613.0,264.2447,264.4236,262.6182,262.8652,10613.0
2022-06-10 15:10:00,308.89,309.61,308.88,309.45,8545.0,263.044,263.6571,263.0355,263.5209,8545.0
2022-06-10 15:20:00,309.38,309.87,308.46,309.6,5601.0,263.4613,263.8785,262.6778,263.6486,5601.0
2022-06-10 15:30:00,309.47,310.18,309.17,310.01,9568.0,263.5379,264.1425,263.2824,263.9978,9568.0
2022-06-10 15:40:00,309.74,309.88,308.3,308.57,17551.0,263.7678,263.8871,262.5416,262.7715,17551.0
2022-06-10 15:50:00,308.31,308.72,307.29,307.42,69777.0,262.5501,262.8992,261.6815,261.7922,69777.0
2022-06-13 09:30:00,301.02,303.6,300.16,302.37,15881.0,256.3421,258.5391,255.6097,257.4917,15881.0
2022-06-13 09:40:00,302.24,302.88,301.21,302.84,5188.0,257.381,257.926,256.5039,257.8919,5188.0
2022-06-13 09:50:00,302.9,304.21,301.89,302.88,8592.0,257.943,259.0586,257.083,257.926,8592.0
2022-06-13 10:00:00,302.87,303.2,302.13,302.28,12088.0,257.9175,258.1985,257.2873,257.4151,12088.0
2022-06-13 10:10:00,302.38,302.5,301.61,301.67,11455.0,257.5002,257.6024,256.8445,256.8956,11455.0
2022-06-13 10:20:00,301.51,302.37,301.25,301.57,5671.0,256.7594,257.4917,256.5379,256.8104,5671.0
2022-06-13 10:30:00,301.66,302.17,301.16,301.36,9366.0,256.8871,257.3214,256.4613,256.6316,9366.0
2022-06-13 10:40:00,301.33,301.59,299.09,299.95,14506.0,256.6061,256.8275,254.6985,255.4309,14506.0
2022-06-13 10:50:00,299.99,300.48,299.55,299.72,5449.0,255.465,255.8822,255.0903,255.235,5449.0
2022-06-13 11:00:00,299.5,299.5,298.0,298.17,3765.0,255.0477,255.0477,253.7703,253.9151,3765.0
2022-06-13 11:10:00,298.18,298.51,297.91,298.22,4426.0,253.9236,254.2046,253.6937,253.9577,4426.0
2022-06-13 11:20:00,298.21,299.69,298.02,299.24,6731.0,253.9491,255.2095,253.7873,254.8263,6731.0
2022-06-13 11:30:00,299.28,300.85,298.75,300.85,7383.0,254.8603,256.1973,254.409,256.1973,7383.0
2022-06-13 11:40:00,300.96,301.58,299.88,299.88,7318.0,256.291,256.819,255.3713,255.3713,7318.0
2022-06-13 11:50:00,300.4,300.4,299.01,299.82,6694.0,255.8141,255.8141,254.6304,255.3202,6694.0
2022-06-13 12:00:00,299.56,300.4,299.22,300.16,6597.0,255.0988,255.8141,254.8092,255.6097,6597.0
2022-06-13 12:10:00,300.08,300.48,299.64,299.92,2862.0,255.5416,255.8822,255.1669,255.4053,2862.0
2022-06-13 12:20:00,300.29,300.54,299.57,300.33,3090.0,255.7204,255.9333,255.1073,255.7545,3090.0
2022-06-13 12:30:00,300.13,301.57,300.13,301.34,7268.0,255.5842,256.8104,255.5842,256.6146,7268.0
2022-06-13 12:40:00,301.19,301.19,299.9,300.16,3404.0,256.4868,256.4868,255.3883,255.6097,3404.0
2022-06-13 12:50:00,300.05,300.49,299.76,299.87,4162.0,255.516,255.8907,255.2691,255.3628,4162.0
2022-06-13 13:00:00,299.98,300.63,299.51,300.43,5320.0,255.4564,256.01,255.0562,255.8396,5320.0
2022-06-13 13:10:00,300.49,300.52,299.84,300.4,4617.0,255.8907,255.9163,255.3372,255.8141,4617.0
2022-06-13 13:20:00,300.25,300.78,300.06,300.38,3981.0,255.6864,256.1377,255.5246,255.7971,3981.0
2022-06-13 13:30:00,300.6,301.16,299.84,300.14,10259.0,255.9844,256.4613,255.3372,255.5927,10259.0
2022-06-13 13:40:00,300.5,301.62,300.5,301.41,7491.0,255.8993,256.853,255.8993,256.6742,7491.0
2022-06-13 13:50:00,301.61,301.69,299.97,300.47,5515.0,256.8445,256.9126,255.4479,255.8737,5515.0
2022-06-13 14:00:00,300.2,300.48,299.8,299.88,5935.0,255.6438,255.8822,255.3032,255.3713,5935.0
2022-06-13 14:10:00,299.71,300.07,299.39,299.56,3801.0,255.2265,255.5331,254.954,255.0988,3801.0
2022-06-13 14:20:00,299.8,300.13,299.42,299.67,4771.0,255.3032,255.5842,254.9796,255.1924,4771.0
2022-06-13 14:30:00,299.8,300.26,298.96,300.14,3306.0,255.3032,255.6949,254.5878,255.5927,3306.0
2022-06-13 14:40:00,300.28,300.89,300.17,300.44,3306.0,255.7119,256.2314,255.6182,255.8482,3306.0
2022-06-13 14:50:00,300.53,300.6,298.97,299.19,5429.0,255.9248,255.9844,254.5963,254.7837,5429.0
2022-06-13 15:00:00,299.17,299.36,298.21,298.21,6789.0,254.7667,254.9285,253.9491,253.9491,6789.0
2022-06-13 15:10:00,298.16,298.93,297.59,298.29,9130.0,253.9066,254.5623,253.4212,254.0173,9130.0
2022-06-13 15:20:00,298.37,298.37,297.65,297.68,6482.0,254.0854,254.0854,253.4723,253.4978,6482.0
2022-06-13 15:30:00,297.57,297.75,296.64,296.79,19272.0,253.4041,253.5574,252.6122,252.7399,19272.0
2022-06-13 15:40:00,296.78,296.89,295.77,296.6,23518.0,252.7314,252.8251,251.8713,252.5781,23518.0
2022-06-13 15:50:00,296.85,297.96,295.87,297.46,73436.0,252.791,253.7362,251.9564,253.3105,73436.0
2022-06-14 09:30:00,296.23,298.07,293.79,296.32,22296.0,253.957,255.5344,251.8652,254.0341,22296.0
2022-06-14 09:40:00,296.08,296.15,293.39,295.05,11352.0,253.8284,253.8884,251.5222,252.9454,11352.0
2022-06-14 09:50:00,294.33,297.31,294.33,297.31,12258.0,252.3281,254.8828,252.3281,254.8828,12258.0
2022-06-14 10:00:00,297.11,297.36,295.38,296.38,9259.0,254.7114,254.9257,253.2283,254.0856,9259.0
2022-06-14 10:10:00,296.5,297.66,296.05,297.66,11287.0,254.1884,255.1829,253.8027,255.1829,11287.0
2022-06-14 10:20:00,297.67,297.67,295.88,296.0,8000.0,255.1915,255.1915,253.6569,253.7598,8000.0
2022-06-14 10:30:00,296.15,296.4,295.45,296.08,9384.0,253.8884,254.1027,253.2883,253.8284,9384.0
2022-06-14 10:40:00,296.09,296.91,295.34,296.66,10003.0,253.8369,254.5399,253.194,254.3256,10003.0
2022-06-14 10:50:00,297.18,297.73,296.53,297.69,8261.0,254.7714,255.2429,254.2142,255.2086,8261.0
2022-06-14 11:00:00,297.2,298.33,297.2,298.04,4261.0,254.7885,255.7573,254.7885,255.5087,4261.0
2022-06-14 11:10:00,297.61,298.31,297.29,298.29,7289.0,255.14,255.7401,254.8657,255.723,7289.0
2022-06-14 11:20:00,298.49,298.94,297.43,298.74,5113.0,255.8945,256.2802,254.9857,256.1088,5113.0
2022-06-14 11:30:00,298.61,298.84,297.38,297.54,11460.0,255.9973,256.1945,254.9429,255.08,11460.0
2022-06-14 11:40:00,297.74,299.11,297.68,298.48,13542.0,255.2515,256.426,255.2,255.8859,13542.0
2022-06-14 11:50:00,298.33,298.58,297.78,298.4,8116.0,255.7573,255.9716,255.2858,255.8173,8116.0
2022-06-14 12:00:00,298.55,298.66,297.88,298.24,5480.0,255.9459,256.0402,255.3715,255.6801,5480.0
2022-06-14 12:10:00,298.24,299.48,298.24,299.48,4661.0,255.6801,256.7432,255.6801,256.7432,4661.0
2022-06-14 12:20:00,299.32,299.55,297.97,298.2,4964.0,256.606,256.8032,255.4487,255.6458,4964.0
2022-06-14 12:30:00,298.26,298.3,297.59,297.87,18425.0,255.6973,255.7316,255.1229,255.3629,18425.0
2022-06-14 12:40:00,297.77,299.21,297.68,299.21,13535.0,255.2772,256.5117,255.2,256.5117,13535.0
2022-06-14 12:50:00,298.93,299.7,298.64,299.57,5438.0,256.2717,256.9318,256.0231,256.8203,5438.0
2022-06-14 13:00:00,299.83,299.83,298.41,299.04,13589.0,257.0432,257.0432,255.8259,256.366,13589.0
2022-06-14 13:10:00,299.16,300.36,298.95,300.36,17464.0,256.4688,257.4976,256.2888,257.4976,17464.0
2022-06-14 13:20:00,300.23,300.58,298.85,298.85,67720.0,257.3862,257.6862,256.2031,256.2031,67720.0
2022-06-14 13:30:00,298.64,298.82,297.99,298.29,12320.0,256.0231,256.1774,255.4658,255.723,12320.0
2022-06-14 13:40:00,298.3,298.48,297.54,297.72,7410.0,255.7316,255.8859,255.08,255.2343,7410.0
2022-06-14 13:50:00,297.73,297.96,297.25,297.25,6169.0,255.2429,255.4401,254.8314,254.8314,6169.0
2022-06-14 14:00:00,297.23,298.47,297.23,298.08,4078.0,254.8143,255.8773,254.8143,255.543,4078.0
2022-06-14 14:10:00,298.02,298.02,296.79,296.92,4681.0,255.4915,255.4915,254.4371,254.5485,4681.0
2022-06-14 14:20:00,297.07,297.5,296.89,297.43,7004.0,254.6771,255.0457,254.5228,254.9857,7004.0
2022-06-14 14:30:00,297.17,297.17,296.23,296.75,5147.0,254.7628,254.7628,253.957,254.4028,5147.0
2022-06-14 14:40:00,296.7,296.76,296.1,296.31,6129.0,254.3599,254.4113,253.8455,254.0256,6129.0
2022-06-14 14:50:00,296.06,296.82,296.0,296.81,6996.0,253.8112,254.4628,253.7598,254.4542,6996.0
2022-06-14 15:00:00,296.76,296.77,296.08,296.08,3972.0,254.4113,254.4199,253.8284,253.8284,3972.0
2022-06-14 15:10:00,296.32,296.32,295.42,295.42,6002.0,254.0341,254.0341,253.2626,253.2626,6002.0
2022-06-14 15:20:00,295.65,297.22,295.65,297.18,6288.0,253.4597,254.8057,253.4597,254.7714,6288.0
2022-06-14 15:30:00,297.43,298.7,297.23,298.35,14401.0,254.9857,256.0745,254.8143,255.7744,14401.0
2022-06-14 15:40:00,298.54,298.76,297.54,298.06,21595.0,255.9373,256.1259,255.08,255.5258,21595.0
2022-06-14 15:50:00,298.22,298.42,297.52,297.91,53694.0,255.663,255.8344,255.0629,255.3972,53694.0
2022-06-15 09:30:00,298.51,303.37,298.37,302.84,11199.0,255.9116,260.0781,255.7916,259.6237,11199.0
2022-06-15 09:40:00,302.64,306.36,302.5,306.2,14576.0,259.4522,262.6414,259.3322,262.5042,14576.0
2022-06-15 09:50:00,305.79,307.51,305.23,305.54,22201.0,262.1527,263.6273,261.6726,261.9384,22201.0
2022-06-15 10:00:00,305.42,306.98,304.65,306.87,9026.0,261.8355,263.1729,261.1754,263.0786,9026.0
2022-06-15 10:10:00,306.77,306.9,305.6,305.75,3447.0,262.9929,263.1043,261.9898,262.1184,3447.0
2022-06-15 10:20:00,305.63,305.71,305.35,305.42,3720.0,262.0156,262.0841,261.7755,261.8355,3720.0
2022-06-15 10:30:00,305.43,305.9,305.16,305.34,4994.0,261.8441,262.247,261.6126,261.7669,4994.0
2022-06-15 10:40:00,305.44,305.44,304.48,304.71,6282.0,261.8527,261.8527,261.0297,261.2268,6282.0
2022-06-15 10:50:00,304.5,304.67,303.34,304.2,6129.0,261.0468,261.1926,260.0523,260.7896,6129.0
2022-06-15 11:00:00,304.33,304.33,303.43,303.43,4237.0,260.9011,260.9011,260.1295,260.1295,4237.0
2022-06-15 11:10:00,303.01,303.91,302.87,303.33,12593.0,259.7694,260.541,259.6494,260.0438,12593.0
2022-06-15 11:20:00,303.36,304.8,303.36,304.72,3970.0,260.0695,261.304,260.0695,261.2354,3970.0
2022-06-15 11:30:00,304.62,304.99,304.41,304.56,5602.0,261.1497,261.4669,260.9697,261.0982,5602.0
2022-06-15 11:40:00,304.52,305.02,303.98,303.98,6359.0,261.064,261.4926,260.601,260.601,6359.0
2022-06-15 11:50:00,303.86,304.14,303.38,303.69,5616.0,260.4981,260.7382,260.0866,260.3524,5616.0
2022-06-15 12:00:00,303.63,303.84,302.31,302.56,3796.0,260.301,260.481,259.1693,259.3837,3796.0
2022-06-15 12:10:00,302.59,303.3,302.5,302.68,2382.0,259.4094,260.0181,259.3322,259.4865,2382.0
2022-06-15 12:20:00,302.98,303.33,302.47,302.57,2774.0,259.7437,260.0438,259.3065,259.3922,2774.0
2022-06-15 12:30:00,302.8,303.3,302.8,303.27,800.0,259.5894,260.0181,259.5894,259.9923,800.0
2022-06-15 12:40:00,302.8,302.8,302.13,302.58,6411.0,259.5894,259.5894,259.015,259.4008,6411.0
2022-06-15 12:50:00,302.57,302.61,302.19,302.25,6767.0,259.3922,259.4265,259.0665,259.1179,6767.0
2022-06-15 13:00:00,302.43,302.8,302.25,302.43,4854.0,259.2722,259.5894,259.1179,259.2722,4854.0
2022-06-15 13:10:00,302.36,302.99,302.36,302.89,5412.0,259.2122,259.7523,259.2122,259.6666,5412.0
2022-06-15 13:20:00,302.8,303.14,302.61,303.13,2020.0,259.5894,259.8809,259.4265,259.8723,2020.0
2022-06-15 13:30:00,303.44,304.18,303.33,303.75,7838.0,260.1381,260.7725,260.0438,260.4038,7838.0
2022-06-15 13:40:00,303.74,303.74,303.11,303.22,6693.0,260.3953,260.3953,259.8552,259.9495,6693.0
2022-06-15 13:50:00,303.11,304.17,303.11,304.0,7976.0,259.8552,260.7639,259.8552,260.6182,7976.0
2022-06-15 14:00:00,304.03,304.74,302.63,304.0,14828.0,260.6439,261.2526,259.4437,260.6182,14828.0
2022-06-15 14:10:00,303.74,304.95,303.08,304.57,7505.0,260.3953,261.4326,259.8294,261.1068,7505.0
2022-06-15 14:20:00,304.81,304.92,303.15,303.65,4851.0,261.3126,261.4069,259.8895,260.3181,4851.0
2022-06-15 14:30:00,303.29,305.5,301.84,305.31,9738.0,260.0095,261.9041,258.7664,261.7412,9738.0
2022-06-15 14:40:00,305.74,309.03,305.7,307.34,25503.0,262.1099,264.9304,262.0756,263.4815,25503.0
2022-06-15 14:50:00,306.98,306.98,304.96,305.82,10071.0,263.1729,263.1729,261.4412,262.1784,10071.0
2022-06-15 15:00:00,306.1,306.98,305.81,306.08,4129.0,262.4185,263.1729,262.1699,262.4013,4129.0
2022-06-15 15:10:00,306.21,306.34,304.55,304.92,12990.0,262.5128,262.6242,261.0897,261.4069,12990.0
2022-06-15 15:20:00,305.39,308.86,305.39,308.86,8880.0,261.8098,264.7846,261.8098,264.7846,8880.0
2022-06-15 15:30:00,307.92,308.53,305.97,306.05,13745.0,263.9788,264.5017,262.307,262.3756,13745.0
2022-06-15 15:40:00,305.85,306.35,304.99,305.13,17242.0,262.2042,262.6328,261.4669,261.5869,17242.0
2022-06-15 15:50:00,305.09,305.23,303.73,304.17,37948.0,261.5526,261.6726,260.3867,260.7639,37948.0
2022-06-16 09:30:00,298.08,302.25,298.08,300.59,13208.0,255.543,259.1179,255.543,257.6948,13208.0
2022-06-16 09:40:00,301.46,302.07,300.22,301.41,9773.0,258.4406,258.9636,257.3776,258.3978,9773.0
2022-06-16 09:50:00,301.11,302.76,301.1,302.76,8475.0,258.1406,259.5551,258.132,259.5551,8475.0
2022-06-16 10:00:00,302.4,302.82,301.39,301.73,10612.0,259.2465,259.6066,258.3806,258.6721,10612.0
2022-06-16 10:10:00,302.05,303.91,301.74,302.8,8188.0,258.9464,260.541,258.6807,259.5894,8188.0
2022-06-16 10:20:00,302.94,305.17,302.89,304.74,4374.0,259.7094,261.6212,259.6666,261.2526,4374.0
2022-06-16 10:30:00,304.55,305.29,304.32,304.73,8888.0,261.0897,261.7241,260.8925,261.244,8888.0
2022-06-16 10:40:00,304.49,304.57,303.0,303.11,3686.0,261.0382,261.1068,259.7609,259.8552,3686.0
2022-06-16 10:50:00,303.02,303.77,302.9,302.91,7609.0,259.778,260.421,259.6751,259.6837,7609.0
2022-06-16 11:00:00,303.11,303.43,302.25,303.08,7394.0,259.8552,260.1295,259.1179,259.8294,7394.0
2022-06-16 11:10:00,302.87,304.04,302.77,304.04,5715.0,259.6494,260.6525,259.5637,260.6525,5715.0
2022-06-16 11:20:00,304.03,305.17,303.52,304.76,13033.0,260.6439,261.6212,260.2067,261.2697,13033.0
2022-06-16 11:30:00,304.96,305.3,304.02,304.49,23661.0,261.4412,261.7326,260.6353,261.0382,23661.0
2022-06-16 11:40:00,304.4,304.73,303.9,304.42,15779.0,260.9611,261.244,260.5324,260.9782,15779.0
2022-06-16 11:50:00,304.43,305.61,303.79,305.51,12178.0,260.9868,261.9984,260.4381,261.9127,12178.0
2022-06-16 12:00:00,305.84,305.84,304.97,305.59,4243.0,262.1956,262.1956,261.4497,261.9813,4243.0
2022-06-16 12:10:00,305.73,305.73,304.42,304.42,3082.0,262.1013,262.1013,260.9782,260.9782,3082.0
2022-06-16 12:20:00,304.18,305.06,303.99,305.06,2080.0,260.7725,261.5269,260.6096,261.5269,2080.0
2022-06-16 12:30:00,304.99,305.22,304.06,304.44,3825.0,261.4669,261.6641,260.6696,260.9954,3825.0
2022-06-16 12:40:00,304.35,304.92,303.97,304.92,1521.0,260.9182,261.4069,260.5924,261.4069,1521.0
2022-06-16 12:50:00,304.61,304.68,303.55,304.03,6648.0,261.1411,261.2011,260.2324,260.6439,6648.0
2022-06-16 13:00:00,304.28,305.51,303.83,304.97,17284.0,260.8582,261.9127,260.4724,261.4497,17284.0
2022-06-16 13:10:00,304.08,304.12,303.41,303.57,3004.0,260.6867,260.721,260.1124,260.2495,3004.0
2022-06-16 13:20:00,303.68,304.03,303.24,304.03,2468.0,260.3438,260.6439,259.9666,260.6439,2468.0
2022-06-16 13:30:00,303.75,303.96,303.25,303.85,6399.0,260.4038,260.5839,259.9752,260.4896,6399.0
2022-06-16 13:40:00,303.81,303.96,302.96,303.47,3148.0,260.4553,260.5839,259.7266,260.1638,3148.0
2022-06-16 13:50:00,303.52,303.55,302.78,302.8,3795.0,260.2067,260.2324,259.5723,259.5894,3795.0
2022-06-16 14:00:00,302.6,302.77,302.09,302.52,6522.0,259.4179,259.5637,258.9807,259.3494,6522.0
2022-06-16 14:10:00,302.76,302.97,302.39,302.87,3954.0,259.5551,259.7351,259.2379,259.6494,3954.0
2022-06-16 14:20:00,302.7,302.82,302.37,302.39,5425.0,259.5037,259.6066,259.2208,259.2379,5425.0
2022-06-16 14:30:00,302.3,302.56,301.61,301.91,4518.0,259.1608,259.3837,258.5692,258.8264,4518.0
2022-06-16 14:40:00,301.94,302.36,301.1,301.26,12417.0,258.8521,259.2122,258.132,258.2692,12417.0
2022-06-16 14:50:00,301.48,301.48,300.9,301.13,5734.0,258.4578,258.4578,257.9605,258.1577,5734.0
2022-06-16 15:00:00,301.04,302.42,301.04,302.42,13121.0,258.0806,259.2636,258.0806,259.2636,13121.0
2022-06-16 15:10:00,302.46,302.82,301.45,301.83,14553.0,259.2979,259.6066,258.4321,258.7578,14553.0
2022-06-16 15:20:00,301.9,302.38,301.59,302.25,14809.0,258.8178,259.2293,258.5521,259.1179,14809.0
2022-06-16 15:30:00,302.09,302.22,301.14,301.93,18178.0,258.9807,259.0922,258.1663,258.8436,18178.0
2022-06-16 15:40:00,301.86,302.09,300.45,300.49,22496.0,258.7835,258.9807,257.5748,257.6091,22496.0
2022-06-16 15:50:00,300.64,301.24,300.03,300.84,81028.0,257.7376,258.252,257.2147,257.9091,81028.0
2022-06-17 09:30:00,301.11,305.21,300.91,305.21,207013.0,258.1406,261.6555,257.9691,261.6555,207013.0
2022-06-17 09:40:00,305.32,306.06,304.7,304.98,5217.0,261.7498,262.3842,261.2183,261.4583,5217.0
2022-06-17 09:50:00,305.21,306.21,305.06,305.45,11261.0,261.6555,262.5128,261.5269,261.8612,11261.0
2022-06-17 10:00:00,305.29,305.6,304.0,304.27,10254.0,261.7241,261.9898,260.6182,260.8496,10254.0
2022-06-17 10:10:00,303.12,304.09,302.06,302.06,11623.0,259.8637,260.6953,258.955,258.955,11623.0
2022-06-17 10:20:00,301.8,301.8,299.38,299.64,5078.0,258.7321,258.7321,256.6575,256.8803,5078.0
2022-06-17 10:30:00,299.76,300.03,298.37,299.47,4492.0,256.9832,257.2147,255.7916,256.7346,4492.0
2022-06-17 10:40:00,299.16,299.17,298.28,298.43,9875.0,256.4688,256.4774,255.7144,255.843,9875.0
2022-06-17 10:50:00,298.25,299.15,298.25,298.95,4235.0,255.6887,256.4603,255.6887,256.2888,4235.0
2022-06-17 11:00:00,298.92,300.21,298.92,300.05,1559.0,256.2631,257.369,256.2631,257.2318,1559.0
2022-06-17 11:10:00,300.07,301.3,300.07,301.16,2194.0,257.249,258.3035,257.249,258.1834,2194.0
2022-06-17 11:20:00,300.86,301.31,300.06,301.31,2050.0,257.9263,258.312,257.2404,258.312,2050.0
2022-06-17 11:30:00,301.16,301.49,300.35,300.79,4758.0,258.1834,258.4663,257.489,257.8662,4758.0
2022-06-17 11:40:00,301.13,301.25,299.87,300.07,1939.0,258.1577,258.2606,257.0775,257.249,1939.0
2022-06-17 11:50:00,300.27,300.27,299.1,300.01,3016.0,257.4204,257.4204,256.4174,257.1975,3016.0
2022-06-17 12:00:00,299.71,300.11,299.51,299.51,2182.0,256.9404,257.2833,256.7689,256.7689,2182.0
2022-06-17 12:10:00,299.44,299.67,298.99,299.19,2721.0,256.7089,256.9061,256.3231,256.4946,2721.0
2022-06-17 12:20:00,299.56,300.13,299.22,299.97,1667.0,256.8118,257.3004,256.5203,257.1633,1667.0
2022-06-17 12:30:00,300.1,300.39,299.29,300.35,7825.0,257.2747,257.5233,256.5803,257.489,7825.0
2022-06-17 12:40:00,300.32,300.49,299.5,299.5,4483.0,257.4633,257.6091,256.7603,256.7603,4483.0
2022-06-17 12:50:00,299.37,299.52,299.02,299.44,2382.0,256.6489,256.7775,256.3488,256.7089,2382.0
2022-06-17 13:00:00,299.49,300.74,299.41,300.57,5726.0,256.7518,257.8234,256.6832,257.6776,5726.0
2022-06-17 13:10:00,300.64,300.93,299.97,300.0,4392.0,257.7376,257.9863,257.1633,257.189,4392.0
2022-06-17 13:20:00,299.72,299.76,298.8,298.98,4063.0,256.9489,256.9832,256.1602,256.3145,4063.0
2022-06-17 13:30:00,299.29,299.29,297.89,298.11,6765.0,256.5803,256.5803,255.3801,255.5687,6765.0
2022-06-17 13:40:00,298.17,298.4,296.96,297.44,6326.0,255.6201,255.8173,254.5828,254.9943,6326.0
2022-06-17 13:50:00,297.47,297.69,296.63,296.9,2450.0,255.02,255.2086,254.2999,254.5314,2450.0
2022-06-17 14:00:00,297.31,297.57,297.03,297.34,4051.0,254.8828,255.1057,254.6428,254.9086,4051.0
2022-06-17 14:10:00,297.69,298.98,297.61,298.98,8611.0,255.2086,256.3145,255.14,256.3145,8611.0
2022-06-17 14:20:00,299.25,299.69,298.32,298.33,7092.0,256.546,256.9232,255.7487,255.7573,7092.0
2022-06-17 14:30:00,298.15,299.32,298.03,299.32,3835.0,255.603,256.606,255.5001,256.606,3835.0
2022-06-17 14:40:00,300.29,300.29,298.9,299.01,3841.0,257.4376,257.4376,256.2459,256.3403,3841.0
2022-06-17 14:50:00,298.93,299.33,298.72,299.33,3729.0,256.2717,256.6146,256.0916,256.6146,3729.0
2022-06-17 15:00:00,299.46,299.97,299.38,299.56,6258.0,256.726,257.1633,256.6575,256.8118,6258.0
2022-06-17 15:10:00,299.36,299.38,298.15,298.82,7463.0,256.6403,256.6575,255.603,256.1774,7463.0
2022-06-17 15:20:00,298.84,299.77,298.76,299.25,7392.0,256.1945,256.9918,256.1259,256.546,7392.0
2022-06-17 15:30:00,299.44,299.44,298.61,298.87,8706.0,256.7089,256.7089,255.9973,256.2202,8706.0
2022-06-17 15:40:00,298.85,299.32,298.57,298.94,10492.0,256.2031,256.606,255.963,256.2802,10492.0
2022-06-17 15:50:00,299.06,299.62,298.25,298.42,64221.0,256.3831,256.8632,255.6887,255.8344,64221.0
2022-06-21 09:30:00,301.4,302.03,299.44,300.5,12711.0,258.3892,258.9293,256.7089,257.6176,12711.0
2022-06-21 09:40:00,301.3,301.77,300.68,301.5,10136.0,258.3035,258.7064,257.7719,258.4749,10136.0
2022-06-21 09:50:00,301.27,303.69,301.13,303.67,7329.0,258.2777,260.3524,258.1577,260.3353,7329.0
2022-06-21 10:00:00,303.55,304.06,302.58,302.78,7270.0,260.2324,260.6696,259.4008,259.5723,7270.0
2022-06-21 10:10:00,302.88,303.59,302.86,303.04,2728.0,259.658,260.2667,259.6408,259.7952,2728.0
2022-06-21 10:20:00,303.27,304.99,303.25,304.59,13430.0,259.9923,261.4669,259.9752,261.124,13430.0
2022-06-21 10:30:00,304.33,305.12,304.33,304.72,4926.0,260.9011,261.5783,260.9011,261.2354,4926.0
2022-06-21 10:40:00,304.68,304.68,303.71,303.88,5088.0,261.2011,261.2011,260.3695,260.5153,5088.0
2022-06-21 10:50:00,303.7,304.52,303.52,304.4,2557.0,260.361,261.064,260.2067,260.9611,2557.0
2022-06-21 11:00:00,304.29,304.3,303.69,303.7,4589.0,260.8668,260.8754,260.3524,260.361,4589.0
2022-06-21 11:10:00,303.64,304.04,303.51,304.04,3388.0,260.3095,260.6525,260.1981,260.6525,3388.0
2022-06-21 11:20:00,304.17,304.26,304.0,304.26,3794.0,260.7639,260.8411,260.6182,260.8411,3794.0
2022-06-21 11:30:00,304.09,305.0,304.08,305.0,4991.0,260.6953,261.4755,260.6867,261.4755,4991.0
2022-06-21 11:40:00,305.0,305.09,304.04,304.04,6961.0,261.4755,261.5526,260.6525,260.6525,6961.0
2022-06-21 11:50:00,304.44,304.49,304.12,304.2,4221.0,260.9954,261.0382,260.721,260.7896,4221.0
2022-06-21 12:00:00,304.46,304.69,304.27,304.69,1602.0,261.0125,261.2097,260.8496,261.2097,1602.0
2022-06-21 12:10:00,304.51,304.51,304.03,304.46,5233.0,261.0554,261.0554,260.6439,261.0125,5233.0
2022-06-21 12:20:00,304.48,304.5,304.16,304.16,2603.0,261.0297,261.0468,260.7553,260.7553,2603.0
2022-06-21 12:30:00,304.09,304.09,303.51,303.91,3710.0,260.6953,260.6953,260.1981,260.541,3710.0
2022-06-21 12:40:00,303.8,304.23,303.78,303.8,4189.0,260.4467,260.8153,260.4296,260.4467,4189.0
2022-06-21 12:50:00,303.87,303.98,303.47,303.6,5982.0,260.5067,260.601,260.1638,260.2752,5982.0
2022-06-21 13:00:00,303.6,304.1,303.54,304.07,4782.0,260.2752,260.7039,260.2238,260.6782,4782.0
2022-06-21 13:10:00,304.06,304.55,303.89,304.25,8119.0,260.6696,261.0897,260.5239,260.8325,8119.0
2022-06-21 13:20:00,304.28,304.66,304.12,304.12,4139.0,260.8582,261.184,260.721,260.721,4139.0
2022-06-21 13:30:00,304.15,304.24,303.75,303.91,3498.0,260.7468,260.8239,260.4038,260.541,3498.0
2022-06-21 13:40:00,303.98,304.38,303.97,303.99,3545.0,260.601,260.9439,260.5924,260.6096,3545.0
2022-06-21 13:50:00,304.13,304.28,303.7,303.88,3521.0,260.7296,260.8582,260.361,260.5153,3521.0
2022-06-21 14:00:00,303.95,304.45,303.74,304.45,5572.0,260.5753,261.0039,260.3953,261.0039,5572.0
2022-06-21 14:10:00,304.59,304.78,304.15,304.3,4553.0,261.124,261.2869,260.7468,260.8754,4553.0
2022-06-21 14:20:00,304.22,304.58,304.22,304.58,3106.0,260.8068,261.1154,260.8068,261.1154,3106.0
2022-06-21 14:30:00,304.7,304.7,304.08,304.11,2849.0,261.2183,261.2183,260.6867,260.7125,2849.0
2022-06-21 14:40:00,303.94,304.31,303.69,303.69,5941.0,260.5667,260.8839,260.3524,260.3524,5941.0
2022-06-21 14:50:00,303.65,303.8,303.05,303.33,5457.0,260.3181,260.4467,259.8037,260.0438,5457.0
2022-06-21 15:00:00,303.33,303.61,302.9,302.94,4054.0,260.0438,260.2838,259.6751,259.7094,4054.0
2022-06-21 15:10:00,302.99,302.99,302.24,302.32,7044.0,259.7523,259.7523,259.1093,259.1779,7044.0
2022-06-21 15:20:00,302.31,303.08,302.21,302.96,5400.0,259.1693,259.8294,259.0836,259.7266,5400.0
2022-06-21 15:30:00,302.99,303.13,302.6,302.6,7048.0,259.7523,259.8723,259.4179,259.4179,7048.0
2022-06-21 15:40:00,302.61,303.04,302.28,302.61,14733.0,259.4265,259.7952,259.1436,259.4265,14733.0
2022-06-21 15:50:00,302.69,302.91,301.89,302.1,28296.0,259.4951,259.6837,258.8093,258.9893,28296.0
2022-06-22 09:30:00,300.45,303.07,300.45,301.36,10027.0,257.5748,259.8209,257.5748,258.3549,10027.0
2022-06-22 09:40:00,301.36,303.24,301.3,303.24,2657.0,258.3549,259.9666,258.3035,259.9666,2657.0
2022-06-22 09:50:00,303.06,304.21,302.7,303.37,4202.0,259.8123,260.7982,259.5037,260.0781,4202.0
2022-06-22 10:00:00,303.04,303.04,302.14,302.84,2708.0,259.7952,259.7952,259.0236,259.6237,2708.0
2022-06-22 10:10:00,302.66,303.57,302.66,303.45,5083.0,259.4694,260.2495,259.4694,260.1466,5083.0
2022-06-22 10:20:00,303.62,304.46,303.09,303.96,4288.0,260.2924,261.0125,259.838,260.5839,4288.0
2022-06-22 10:30:00,303.87,304.94,303.78,304.94,2900.0,260.5067,261.424,260.4296,261.424,2900.0
2022-06-22 10:40:00,304.72,304.73,303.81,304.16,5360.0,261.2354,261.244,260.4553,260.7553,5360.0
2022-06-22 10:50:00,304.28,304.72,304.07,304.21,3342.0,260.8582,261.2354,260.6782,260.7982,3342.0
2022-06-22 11:00:00,304.31,304.31,303.53,304.3,7060.0,260.8839,260.8839,260.2152,260.8754,7060.0
2022-06-22 11:10:00,304.31,305.24,304.05,305.24,5161.0,260.8839,261.6812,260.661,261.6812,5161.0
2022-06-22 11:20:00,305.46,305.81,304.91,305.32,10070.0,261.8698,262.1699,261.3983,261.7498,10070.0
2022-06-22 11:30:00,305.29,306.18,305.28,306.18,10530.0,261.7241,262.4871,261.7155,262.4871,10530.0
2022-06-22 11:40:00,306.16,306.17,305.1,305.57,7805.0,262.4699,262.4785,261.5612,261.9641,7805.0
2022-06-22 11:50:00,305.41,305.89,305.11,305.6,3083.0,261.8269,262.2385,261.5698,261.9898,3083.0
2022-06-22 12:00:00,305.26,306.15,305.26,305.52,3973.0,261.6984,262.4613,261.6984,261.9213,3973.0
2022-06-22 12:10:00,305.64,306.71,305.64,306.56,5909.0,262.0241,262.9414,262.0241,262.8128,5909.0
2022-06-22 12:20:00,306.29,306.91,306.29,306.91,1607.0,262.5814,263.1129,262.5814,263.1129,1607.0
2022-06-22 12:30:00,306.8,307.3,306.79,306.93,5017.0,263.0186,263.4472,263.01,263.13,5017.0
2022-06-22 12:40:00,307.04,307.37,307.04,307.3,3350.0,263.2243,263.5073,263.2243,263.4472,3350.0
2022-06-22 12:50:00,307.23,307.85,307.19,307.6,6561.0,263.3872,263.9188,263.3529,263.7044,6561.0
2022-06-22 13:00:00,307.37,307.83,307.09,307.75,3658.0,263.5073,263.9016,263.2672,263.833,3658.0
2022-06-22 13:10:00,307.65,307.96,307.34,307.96,3510.0,263.7473,264.0131,263.4815,264.0131,3510.0
2022-06-22 13:20:00,307.85,308.34,307.82,308.11,3225.0,263.9188,264.3388,263.893,264.1417,3225.0
2022-06-22 13:30:00,308.08,308.22,307.74,308.13,4249.0,264.1159,264.236,263.8245,264.1588,4249.0
2022-06-22 13:40:00,308.05,308.54,307.85,308.36,3430.0,264.0902,264.5103,263.9188,264.356,3430.0
2022-06-22 13:50:00,308.41,308.89,308.2,308.73,11231.0,264.3988,264.8103,264.2188,264.6732,11231.0
2022-06-22 14:00:00,308.81,309.97,308.7,309.92,9069.0,264.7418,265.7362,264.6475,265.6934,9069.0
2022-06-22 14:10:00,309.95,310.64,309.81,310.42,14512.0,265.7191,266.3106,265.5991,266.122,14512.0
2022-06-22 14:20:00,310.35,310.42,309.09,309.1,16735.0,266.062,266.122,264.9818,264.9904,16735.0
2022-06-22 14:30:00,309.28,309.62,309.13,309.25,7759.0,265.1447,265.4362,265.0161,265.119,7759.0
2022-06-22 14:40:00,309.26,309.26,308.34,308.34,5675.0,265.1275,265.1275,264.3388,264.3388,5675.0
2022-06-22 14:50:00,308.36,309.22,308.2,309.2,3034.0,264.356,265.0932,264.2188,265.0761,3034.0
2022-06-22 15:00:00,309.15,309.5,308.82,308.85,4950.0,265.0332,265.3333,264.7503,264.7761,4950.0
2022-06-22 15:10:00,308.84,308.86,307.66,307.82,3838.0,264.7675,264.7846,263.7559,263.893,3838.0
2022-06-22 15:20:00,307.87,308.19,307.56,307.88,6738.0,263.9359,264.2102,263.6701,263.9445,6738.0
2022-06-22 15:30:00,307.87,308.07,307.17,307.63,7790.0,263.9359,264.1074,263.3358,263.7301,7790.0
2022-06-22 15:40:00,307.3,307.53,306.65,306.94,5983.0,263.4472,263.6444,262.89,263.1386,5983.0
2022-06-22 15:50:00,306.77,307.79,306.15,306.15,37549.0,262.9929,263.8673,262.4613,262.4613,37549.0
2022-06-23 09:30:00,308.01,309.02,306.38,308.93,7508.0,264.0559,264.9218,262.6585,264.8446,7508.0
2022-06-23 09:40:00,309.97,310.33,309.02,309.06,4908.0,265.7362,266.0448,264.9218,264.9561,4908.0
2022-06-23 09:50:00,309.17,310.35,308.46,310.08,7843.0,265.0504,266.062,264.4417,265.8305,7843.0
2022-06-23 10:00:00,309.9,310.11,307.4,307.4,10694.0,265.6762,265.8562,263.533,263.533,10694.0
2022-06-23 10:10:00,307.5,307.95,306.84,307.75,12155.0,263.6187,264.0045,263.0529,263.833,12155.0
2022-06-23 10:20:00,307.77,307.93,306.77,306.77,6946.0,263.8502,263.9873,262.9929,262.9929,6946.0
2022-06-23 10:30:00,306.86,308.73,306.86,308.73,5857.0,263.07,264.6732,263.07,264.6732,5857.0
2022-06-23 10:40:00,308.92,309.0,308.06,308.06,22295.0,264.8361,264.9046,264.0988,264.0988,22295.0
2022-06-23 10:50:00,308.07,308.57,307.98,308.42,6655.0,264.1074,264.536,264.0302,264.4074,6655.0
2022-06-23 11:00:00,308.34,308.34,307.66,307.82,7966.0,264.3388,264.3388,263.7559,263.893,7966.0
2022-06-23 11:10:00,307.83,308.89,307.83,308.81,4745.0,263.9016,264.8103,263.9016,264.7418,4745.0
2022-06-23 11:20:00,308.92,308.96,308.13,308.83,8909.0,264.8361,264.8704,264.1588,264.7589,8909.0
2022-06-23 11:30:00,308.75,309.36,307.81,309.22,9876.0,264.6903,265.2133,263.8845,265.0932,9876.0
2022-06-23 11:40:00,308.55,308.69,308.46,308.48,1359.0,264.5189,264.6389,264.4417,264.4589,1359.0
2022-06-23 11:50:00,308.56,308.56,307.41,307.41,3715.0,264.5274,264.5274,263.5415,263.5415,3715.0
2022-06-23 12:00:00,306.81,307.65,306.77,307.65,1518.0,263.0272,263.7473,262.9929,263.7473,1518.0
2022-06-23 12:10:00,307.53,307.99,307.33,307.75,1641.0,263.6444,264.0388,263.473,263.833,1641.0
2022-06-23 12:20:00,307.79,307.84,306.68,306.77,5184.0,263.8673,263.9102,262.9157,262.9929,5184.0
2022-06-23 12:30:00,306.87,306.97,306.02,306.83,6038.0,263.0786,263.1643,262.3499,263.0443,6038.0
2022-06-23 12:40:00,306.76,307.07,305.65,305.98,13577.0,262.9843,263.2501,262.0327,262.3156,13577.0
2022-06-23 12:50:00,305.83,306.56,305.49,306.31,10622.0,262.187,262.8128,261.8955,262.5985,10622.0
2022-06-23 13:00:00,306.32,306.39,305.75,306.23,11586.0,262.6071,262.6671,262.1184,262.5299,11586.0
2022-06-23 13:10:00,306.21,306.41,305.6,305.76,8764.0,262.5128,262.6842,261.9898,262.127,8764.0
2022-06-23 13:20:00,305.79,305.81,305.38,305.66,14513.0,262.1527,262.1699,261.8012,262.0413,14513.0
2022-06-23 13:30:00,305.67,306.15,305.47,305.59,13660.0,262.0498,262.4613,261.8784,261.9813,13660.0
2022-06-23 13:40:00,305.55,305.63,305.21,305.54,4140.0,261.947,262.0156,261.6555,261.9384,4140.0
2022-06-23 13:50:00,305.62,305.7,305.49,305.7,5511.0,262.007,262.0756,261.8955,262.0756,5511.0
2022-06-23 14:00:00,305.67,305.92,305.5,305.87,9371.0,262.0498,262.2642,261.9041,262.2213,9371.0
2022-06-23 14:10:00,305.93,306.05,305.44,305.59,5883.0,262.2727,262.3756,261.8527,261.9813,5883.0
2022-06-23 14:20:00,305.63,306.27,305.63,306.26,2101.0,262.0156,262.5642,262.0156,262.5557,2101.0
2022-06-23 14:30:00,306.36,307.2,306.36,306.91,4199.0,262.6414,263.3615,262.6414,263.1129,4199.0
2022-06-23 14:40:00,306.97,307.01,306.38,306.38,5627.0,263.1643,263.1986,262.6585,262.6585,5627.0
2022-06-23 14:50:00,306.39,306.58,306.28,306.34,4600.0,262.6671,262.83,262.5728,262.6242,4600.0
2022-06-23 15:00:00,306.29,306.56,306.02,306.02,5217.0,262.5814,262.8128,262.3499,262.3499,5217.0
2022-06-23 15:10:00,305.99,306.42,305.93,306.38,11979.0,262.3242,262.6928,262.2727,262.6585,11979.0
2022-06-23 15:20:00,306.3,307.09,306.28,306.68,35028.0,262.5899,263.2672,262.5728,262.9157,35028.0
2022-06-23 15:30:00,306.71,307.7,306.7,307.37,15370.0,262.9414,263.7902,262.9329,263.5073,15370.0
2022-06-23 15:40:00,307.33,308.63,307.24,308.62,18800.0,263.473,264.5874,263.3958,264.5789,18800.0
2022-06-23 15:50:00,308.73,308.73,307.18,308.16,48408.0,264.6732,264.6732,263.3444,264.1845,48408.0
2022-06-24 09:30:00,310.3,310.3,308.55,308.97,8746.0,266.0191,266.0191,264.5189,264.8789,8746.0
2022-06-24 09:40:00,310.21,310.71,308.42,309.03,5561.0,265.942,266.3706,264.4074,264.9304,5561.0
2022-06-24 09:50:00,308.55,309.52,307.53,308.78,7999.0,264.5189,265.3504,263.6444,264.716,7999.0
2022-06-24 10:00:00,308.77,310.57,308.76,310.5,8228.0,264.7075,266.2506,264.6989,266.1906,8228.0
2022-06-24 10:10:00,310.73,310.87,310.14,310.87,8746.0,266.3878,266.5078,265.882,266.5078,8746.0
2022-06-24 10:20:00,311.44,311.44,310.36,310.42,2150.0,266.9964,266.9964,266.0706,266.122,2150.0
2022-06-24 10:30:00,310.56,311.01,310.19,310.2,5927.0,266.242,266.6278,265.9248,265.9334,5927.0
2022-06-24 10:40:00,310.22,310.84,310.22,310.61,5451.0,265.9505,266.4821,265.9505,266.2849,5451.0
2022-06-24 10:50:00,310.41,310.86,309.43,309.44,10215.0,266.1134,266.4992,265.2733,265.2819,10215.0
2022-06-24 11:00:00,309.44,310.98,309.31,310.93,5801.0,265.2819,266.6021,265.1704,266.5592,5801.0
2022-06-24 11:10:00,311.1,311.51,310.94,311.51,5040.0,266.705,267.0565,266.5678,267.0565,5040.0
2022-06-24 11:20:00,311.42,311.69,310.66,311.25,8807.0,266.9793,267.2108,266.3278,266.8336,8807.0
2022-06-24 11:30:00,311.22,311.92,311.22,311.84,5108.0,266.8078,267.408,266.8078,267.3394,5108.0
2022-06-24 11:40:00,311.65,311.79,311.29,311.49,5840.0,267.1765,267.2965,266.8679,267.0393,5840.0
2022-06-24 11:50:00,311.53,311.94,311.45,311.56,3764.0,267.0736,267.4251,267.005,267.0993,3764.0
2022-06-24 12:00:00,311.6,312.7,311.57,312.69,2269.0,267.1336,268.0766,267.1079,268.0681,2269.0
2022-06-24 12:10:00,312.77,313.24,312.66,313.16,3536.0,268.1367,268.5396,268.0424,268.471,3536.0
2022-06-24 12:20:00,313.09,313.09,312.64,313.02,4727.0,268.411,268.411,268.0252,268.351,4727.0
2022-06-24 12:30:00,313.23,313.27,312.83,313.27,2512.0,268.531,268.5653,268.1881,268.5653,2512.0
2022-06-24 12:40:00,313.11,313.55,312.63,312.7,3128.0,268.4281,268.8053,268.0166,268.0766,3128.0
2022-06-24 12:50:00,312.76,312.92,312.42,312.78,3767.0,268.1281,268.2652,267.8366,268.1452,3767.0
2022-06-24 13:00:00,312.89,313.23,312.88,312.92,3002.0,268.2395,268.531,268.231,268.2652,3002.0
2022-06-24 13:10:00,312.92,313.04,312.58,312.92,6600.0,268.2652,268.3681,267.9738,268.2652,6600.0
2022-06-24 13:20:00,312.94,314.15,312.91,314.15,4800.0,268.2824,269.3197,268.2567,269.3197,4800.0
2022-06-24 13:30:00,313.92,314.57,313.81,314.29,6934.0,269.1225,269.6798,269.0282,269.4397,6934.0
2022-06-24 13:40:00,314.36,314.62,314.04,314.39,8373.0,269.4998,269.7227,269.2254,269.5255,8373.0
2022-06-24 13:50:00,314.41,314.5,313.78,313.78,8469.0,269.5426,269.6198,269.0025,269.0025,8469.0
2022-06-24 14:00:00,313.86,314.12,313.67,313.86,8392.0,269.0711,269.294,268.9082,269.0711,8392.0
2022-06-24 14:10:00,313.95,314.22,313.77,313.89,8535.0,269.1483,269.3797,268.9939,269.0968,8535.0
2022-06-24 14:20:00,313.95,313.95,313.54,313.78,10812.0,269.1483,269.1483,268.7968,269.0025,10812.0
2022-06-24 14:30:00,313.78,313.82,313.24,313.24,10015.0,269.0025,269.0368,268.5396,268.5396,10015.0
2022-06-24 14:40:00,313.21,313.35,313.07,313.07,4362.0,268.5139,268.6339,268.3938,268.3938,4362.0
2022-06-24 14:50:00,313.17,313.42,313.11,313.38,5772.0,268.4796,268.6939,268.4281,268.6596,5772.0
2022-06-24 15:00:00,313.39,313.52,313.22,313.34,6015.0,268.6682,268.7796,268.5224,268.6253,6015.0
2022-06-24 15:10:00,313.31,313.76,313.15,313.72,7749.0,268.5996,268.9854,268.4624,268.9511,7749.0
2022-06-24 15:20:00,313.64,313.79,313.09,313.19,10289.0,268.8825,269.0111,268.411,268.4967,10289.0
2022-06-24 15:30:00,313.21,314.45,313.09,314.4,15992.0,268.5139,269.5769,268.411,269.534,15992.0
2022-06-24 15:40:00,314.3,314.75,314.28,314.75,24782.0,269.4483,269.8341,269.4312,269.8341,24782.0
2022-06-24 15:50:00,314.75,314.84,313.6,314.4,62072.0,269.8341,269.9113,268.8482,269.534,62072.0
2022-06-27 09:30:00,313.0,313.73,311.09,313.73,11130.0,268.3338,268.9597,266.6964,268.9597,11130.0
2022-06-27 09:40:00,312.6,313.47,312.24,312.68,5200.0,267.9909,268.7368,267.6823,268.0595,5200.0
2022-06-27 09:50:00,312.92,313.61,312.5,312.66,1440.0,268.2652,268.8568,267.9052,268.0424,1440.0
2022-06-27 10:00:00,312.82,313.91,312.23,313.82,3263.0,268.1795,269.114,267.6737,269.0368,3263.0
2022-06-27 10:10:00,313.98,314.99,313.98,314.99,4095.0,269.174,270.0399,269.174,270.0399,4095.0
2022-06-27 10:20:00,315.34,316.03,314.81,315.75,8436.0,270.3399,270.9314,269.8855,270.6914,8436.0
2022-06-27 10:30:00,315.48,315.48,314.14,314.14,3359.0,270.4599,270.4599,269.3111,269.3111,3359.0
2022-06-27 10:40:00,313.63,314.02,313.44,313.44,4668.0,268.8739,269.2083,268.711,268.711,4668.0
2022-06-27 10:50:00,313.64,314.25,313.36,313.36,2331.0,268.8825,269.4055,268.6425,268.6425,2331.0
2022-06-27 11:00:00,313.37,314.03,313.24,313.87,12047.0,268.651,269.2168,268.5396,269.0797,12047.0
2022-06-27 11:10:00,313.73,314.44,313.69,314.44,2338.0,268.9597,269.5683,268.9254,269.5683,2338.0
2022-06-27 11:20:00,314.35,315.09,314.2,314.99,3799.0,269.4912,270.1256,269.3626,270.0399,3799.0
2022-06-27 11:30:00,314.85,315.04,314.03,314.06,5760.0,269.9198,270.0827,269.2168,269.2426,5760.0
2022-06-27 11:40:00,314.22,314.8,314.19,314.44,4725.0,269.3797,269.877,269.354,269.5683,4725.0
2022-06-27 11:50:00,314.66,316.01,314.66,316.0,2029.0,269.7569,270.9143,269.7569,270.9057,2029.0
2022-06-27 12:00:00,316.23,316.23,315.53,315.96,2247.0,271.1029,271.1029,270.5028,270.8714,2247.0
2022-06-27 12:10:00,315.75,315.93,315.39,315.93,2281.0,270.6914,270.8457,270.3828,270.8457,2281.0
2022-06-27 12:20:00,315.82,315.83,314.45,314.45,4130.0,270.7514,270.76,269.5769,269.5769,4130.0
2022-06-27 12:30:00,314.63,315.14,314.63,315.12,4881.0,269.7312,270.1684,269.7312,270.1513,4881.0
2022-06-27 12:40:00,315.02,315.24,314.81,314.81,3067.0,270.0656,270.2542,269.8855,269.8855,3067.0
2022-06-27 12:50:00,314.71,315.43,314.47,314.8,3984.0,269.7998,270.4171,269.5941,269.877,3984.0
2022-06-27 13:00:00,314.85,314.91,313.92,314.39,2644.0,269.9198,269.9713,269.1225,269.5255,2644.0
2022-06-27 13:10:00,314.4,314.65,313.99,314.0,4749.0,269.534,269.7484,269.1826,269.1911,4749.0
2022-06-27 13:20:00,313.97,314.26,313.96,313.97,3724.0,269.1654,269.414,269.1568,269.1654,3724.0
2022-06-27 13:30:00,313.96,314.38,313.78,314.23,3128.0,269.1568,269.5169,269.0025,269.3883,3128.0
2022-06-27 13:40:00,314.05,314.05,313.65,313.83,4333.0,269.234,269.234,268.8911,269.0454,4333.0
2022-06-27 13:50:00,313.93,314.15,313.58,313.58,3225.0,269.1311,269.3197,268.8311,268.8311,3225.0
2022-06-27 14:00:00,313.68,314.02,313.44,313.75,2703.0,268.9168,269.2083,268.711,268.9768,2703.0
2022-06-27 14:10:00,313.6,313.6,312.86,313.24,6251.0,268.8482,268.8482,268.2138,268.5396,6251.0
2022-06-27 14:20:00,313.34,313.41,312.73,312.98,7425.0,268.6253,268.6853,268.1024,268.3167,7425.0
2022-06-27 14:30:00,312.98,313.47,312.71,313.31,5141.0,268.3167,268.7368,268.0852,268.5996,5141.0
2022-06-27 14:40:00,313.32,313.36,313.01,313.26,6822.0,268.6082,268.6425,268.3424,268.5567,6822.0
2022-06-27 14:50:00,313.12,313.3,312.89,313.23,4200.0,268.4367,268.591,268.2395,268.531,4200.0
2022-06-27 15:00:00,313.11,313.54,312.25,313.37,23660.0,268.4281,268.7968,267.6909,268.651,23660.0
2022-06-27 15:10:00,313.48,314.41,313.48,314.1,9573.0,268.7453,269.5426,268.7453,269.2769,9573.0
2022-06-27 15:20:00,314.17,314.27,313.79,313.93,9188.0,269.3369,269.4226,269.0111,269.1311,9188.0
2022-06-27 15:30:00,313.82,313.86,313.03,313.43,12883.0,269.0368,269.0711,268.3595,268.7025,12883.0
2022-06-27 15:40:00,313.5,314.18,313.41,314.0,17802.0,268.7625,269.3454,268.6853,269.1911,17802.0
2022-06-27 15:50:00,313.81,313.9,313.26,313.87,34692.0,269.0282,269.1054,268.5567,269.0797,34692.0
2022-06-28 09:30:00,316.46,318.19,316.46,317.81,8364.0,271.3001,272.7832,271.3001,272.4574,8364.0
2022-06-28 09:40:00,317.97,317.97,317.03,317.09,2800.0,272.5946,272.5946,271.7887,271.8402,2800.0
2022-06-28 09:50:00,316.9,317.44,316.67,317.08,24203.0,271.6773,272.1402,271.4801,271.8316,24203.0
2022-06-28 10:00:00,316.8,316.8,316.15,316.25,2817.0,271.5916,271.5916,271.0343,271.12,2817.0
2022-06-28 10:10:00,316.5,316.82,315.83,316.82,15521.0,271.3344,271.6087,270.76,271.6087,15521.0
2022-06-28 10:20:00,316.65,317.19,316.33,316.38,6066.0,271.463,271.9259,271.1886,271.2315,6066.0
2022-06-28 10:30:00,316.43,316.43,315.86,316.09,2672.0,271.2744,271.2744,270.7857,270.9829,2672.0
2022-06-28 10:40:00,315.94,315.94,314.83,315.29,5763.0,270.8543,270.8543,269.9027,270.297,5763.0
2022-06-28 10:50:00,314.99,315.18,314.26,315.18,5707.0,270.0399,270.2027,269.414,270.2027,5707.0
2022-06-28 11:00:00,315.24,315.31,314.59,314.71,5142.0,270.2542,270.3142,269.6969,269.7998,5142.0
2022-06-28 11:10:00,314.74,314.81,313.46,313.7,15882.0,269.8255,269.8855,268.7282,268.9339,15882.0
2022-06-28 11:20:00,313.84,314.01,313.22,313.27,3809.0,269.054,269.1997,268.5224,268.5653,3809.0
2022-06-28 11:30:00,313.23,313.71,312.76,312.88,10815.0,268.531,268.9425,268.1281,268.231,10815.0
2022-06-28 11:40:00,312.99,313.7,312.83,313.45,6682.0,268.3253,268.9339,268.1881,268.7196,6682.0
2022-06-28 11:50:00,313.56,313.75,313.28,313.5,4010.0,268.8139,268.9768,268.5739,268.7625,4010.0
2022-06-28 12:00:00,313.25,313.48,312.84,313.19,3695.0,268.5482,268.7453,268.1967,268.4967,3695.0
2022-06-28 12:10:00,314.23,314.52,314.02,314.3,4788.0,269.3883,269.6369,269.2083,269.4483,4788.0
2022-06-28 12:20:00,315.12,316.11,314.97,315.62,5633.0,270.1513,271.0,270.0227,270.5799,5633.0
2022-06-28 12:30:00,315.44,315.76,315.27,315.49,2094.0,270.4256,270.7,270.2799,270.4685,2094.0
2022-06-28 12:40:00,315.56,315.67,314.92,315.1,7519.0,270.5285,270.6228,269.9798,270.1342,7519.0
2022-06-28 12:50:00,314.88,314.96,314.53,314.62,3333.0,269.9455,270.0141,269.6455,269.7227,3333.0
2022-06-28 13:00:00,314.38,314.38,313.76,313.76,2267.0,269.5169,269.5169,268.9854,268.9854,2267.0
2022-06-28 13:10:00,313.81,314.09,313.75,313.89,2333.0,269.0282,269.2683,268.9768,269.0968,2333.0
2022-06-28 13:20:00,313.72,314.59,313.64,314.5,1881.0,268.9511,269.6969,268.8825,269.6198,1881.0
2022-06-28 13:30:00,314.43,314.51,313.77,313.92,1643.0,269.5598,269.6283,268.9939,269.1225,1643.0
2022-06-28 13:40:00,313.77,314.08,313.69,313.89,2045.0,268.9939,269.2597,268.9254,269.0968,2045.0
2022-06-28 13:50:00,314.14,314.65,314.14,314.52,2034.0,269.3111,269.7484,269.3111,269.6369,2034.0
2022-06-28 14:00:00,314.43,314.91,313.88,313.94,1980.0,269.5598,269.9713,269.0883,269.1397,1980.0
2022-06-28 14:10:00,313.88,313.89,313.03,313.03,1007.0,269.0883,269.0968,268.3595,268.3595,1007.0
2022-06-28 14:20:00,312.79,312.92,312.56,312.68,1467.0,268.1538,268.2652,267.9566,268.0595,1467.0
2022-06-28 14:30:00,312.6,312.6,312.05,312.05,4010.0,267.9909,267.9909,267.5194,267.5194,4010.0
2022-06-28 14:40:00,312.02,312.8,311.77,312.7,4112.0,267.4937,268.1624,267.2794,268.0766,4112.0
2022-06-28 14:50:00,312.96,312.96,312.39,312.59,1599.0,268.2995,268.2995,267.8109,267.9823,1599.0
2022-06-28 15:00:00,312.47,312.47,312.02,312.25,3181.0,267.8795,267.8795,267.4937,267.6909,3181.0
2022-06-28 15:10:00,312.25,312.42,312.0,312.42,2762.0,267.6909,267.8366,267.4765,267.8366,2762.0
2022-06-28 15:20:00,312.3,312.6,311.8,312.01,4336.0,267.7337,267.9909,267.3051,267.4851,4336.0
2022-06-28 15:30:00,312.06,312.06,311.11,311.54,6263.0,267.528,267.528,266.7135,267.0822,6263.0
2022-06-28 15:40:00,311.51,311.95,311.19,311.63,7678.0,267.0565,267.4337,266.7821,267.1593,7678.0
2022-06-28 15:50:00,311.41,311.89,311.09,311.44,54945.0,266.9707,267.3822,266.6964,266.9964,54945.0
2022-06-29 09:30:00,311.46,311.5,309.08,311.5,10371.0,267.0136,267.0479,264.9732,267.0479,10371.0
2022-06-29 09:40:00,311.15,312.01,310.81,310.81,2995.0,266.7478,267.4851,266.4564,266.4564,2995.0
2022-06-29 09:50:00,310.91,311.68,310.5,311.0,5028.0,266.5421,267.2022,266.1906,266.6192,5028.0
2022-06-29 10:00:00,310.82,311.64,310.54,310.55,4175.0,266.4649,267.1679,266.2249,266.2335,4175.0
2022-06-29 10:10:00,310.86,311.47,310.3,310.69,8898.0,266.4992,267.0222,266.0191,266.3535,8898.0
2022-06-29 10:20:00,310.69,311.43,310.55,311.22,5360.0,266.3535,266.9879,266.2335,266.8078,5360.0
2022-06-29 10:30:00,311.73,311.77,310.68,311.31,3167.0,267.2451,267.2794,266.3449,266.885,3167.0
2022-06-29 10:40:00,311.27,312.9,311.26,312.61,5048.0,266.8507,268.2481,266.8421,267.9995,5048.0
2022-06-29 10:50:00,312.7,312.94,312.53,312.86,4851.0,268.0766,268.2824,267.9309,268.2138,4851.0
2022-06-29 11:00:00,312.9,313.25,312.48,313.25,5668.0,268.2481,268.5482,267.888,268.5482,5668.0
2022-06-29 11:10:00,313.23,313.23,311.06,311.09,1900.0,268.531,268.531,266.6707,266.6964,1900.0
2022-06-29 11:20:00,311.2,311.2,309.79,310.15,6527.0,266.7907,266.7907,265.5819,265.8905,6527.0
2022-06-29 11:30:00,309.86,311.05,309.86,310.5,3473.0,265.6419,266.6621,265.6419,266.1906,3473.0
2022-06-29 11:40:00,310.21,310.83,310.21,310.6,5005.0,265.942,266.4735,265.942,266.2763,5005.0
2022-06-29 11:50:00,310.67,310.96,310.05,310.19,4600.0,266.3363,266.5849,265.8048,265.9248,4600.0
2022-06-29 12:00:00,310.34,310.7,310.11,310.53,2738.0,266.0534,266.362,265.8562,266.2163,2738.0
2022-06-29 12:10:00,310.23,310.23,309.64,309.82,2905.0,265.9591,265.9591,265.4533,265.6076,2905.0
2022-06-29 12:20:00,310.01,310.25,309.68,309.68,5111.0,265.7705,265.9763,265.4876,265.4876,5111.0
2022-06-29 12:30:00,309.97,310.81,309.97,310.64,2113.0,265.7362,266.4564,265.7362,266.3106,2113.0
2022-06-29 12:40:00,310.6,310.73,309.94,310.1,2439.0,266.2763,266.3878,265.7105,265.8477,2439.0
2022-06-29 12:50:00,310.28,310.73,310.16,310.47,4799.0,266.002,266.3878,265.8991,266.1649,4799.0
2022-06-29 13:00:00,310.54,310.88,310.1,310.88,3882.0,266.2249,266.5164,265.8477,266.5164,3882.0
2022-06-29 13:10:00,310.95,310.98,309.79,309.79,3606.0,266.5764,266.6021,265.5819,265.5819,3606.0
2022-06-29 13:20:00,309.56,310.18,309.31,310.13,3062.0,265.3847,265.9163,265.1704,265.8734,3062.0
2022-06-29 13:30:00,309.9,310.04,309.55,310.04,3101.0,265.6762,265.7962,265.3762,265.7962,3101.0
2022-06-29 13:40:00,309.98,310.57,309.96,310.3,4127.0,265.7448,266.2506,265.7276,266.0191,4127.0
2022-06-29 13:50:00,310.31,311.39,310.28,311.39,3238.0,266.0277,266.9536,266.002,266.9536,3238.0
2022-06-29 14:00:00,311.33,311.84,311.18,311.18,2989.0,266.9021,267.3394,266.7736,266.7736,2989.0
2022-06-29 14:10:00,310.89,311.11,310.77,310.77,2199.0,266.5249,266.7135,266.4221,266.4221,2199.0
2022-06-29 14:20:00,310.39,311.21,310.39,311.02,3542.0,266.0963,266.7993,266.0963,266.6364,3542.0
2022-06-29 14:30:00,310.99,310.99,310.62,310.65,5208.0,266.6107,266.6107,266.2935,266.3192,5208.0
2022-06-29 14:40:00,310.76,310.78,310.31,310.68,4836.0,266.4135,266.4306,266.0277,266.3449,4836.0
2022-06-29 14:50:00,310.49,310.82,310.24,310.25,6442.0,266.182,266.4649,265.9677,265.9763,6442.0
2022-06-29 15:00:00,310.33,310.57,309.85,310.57,4891.0,266.0448,266.2506,265.6333,266.2506,4891.0
2022-06-29 15:10:00,310.32,310.73,310.13,310.51,5206.0,266.0363,266.3878,265.8734,266.1992,5206.0
2022-06-29 15:20:00,310.45,311.59,310.37,311.38,8132.0,266.1477,267.125,266.0791,266.945,8132.0
2022-06-29 15:30:00,311.38,311.42,310.59,310.66,12667.0,266.945,266.9793,266.2677,266.3278,12667.0
2022-06-29 15:40:00,310.63,310.88,310.24,310.38,20085.0,266.302,266.5164,265.9677,266.0877,20085.0
2022-06-29 15:50:00,310.63,311.29,310.4,311.01,85722.0,266.302,266.8679,266.1049,266.6278,85722.0
2022-06-30 09:30:00,308.72,310.41,308.57,308.6,12214.0,264.6646,266.1134,264.536,264.5617,12214.0
2022-06-30 09:40:00,308.56,311.13,308.31,310.63,10127.0,264.5274,266.7307,264.3131,266.302,10127.0
2022-06-30 09:50:00,310.18,311.41,309.5,310.9,6667.0,265.9163,266.9707,265.3333,266.5335,6667.0
2022-06-30 10:00:00,311.14,311.14,309.48,309.48,9217.0,266.7393,266.7393,265.3161,265.3161,9217.0
2022-06-30 10:10:00,309.46,310.38,309.46,309.5,9349.0,265.299,266.0877,265.299,265.3333,9349.0
2022-06-30 10:20:00,309.5,309.78,308.85,308.85,5465.0,265.3333,265.5733,264.7761,264.7761,5465.0
2022-06-30 10:30:00,308.78,310.7,308.77,309.96,6173.0,264.716,266.362,264.7075,265.7276,6173.0
2022-06-30 10:40:00,310.17,310.31,309.1,309.35,3734.0,265.9077,266.0277,264.9904,265.2047,3734.0
2022-06-30 10:50:00,309.34,310.32,309.34,310.28,5265.0,265.1961,266.0363,265.1961,266.002,5265.0
2022-06-30 11:00:00,310.31,310.73,309.7,310.73,6638.0,266.0277,266.3878,265.5048,266.3878,6638.0
2022-06-30 11:10:00,310.71,311.24,310.13,310.87,10440.0,266.3706,266.825,265.8734,266.5078,10440.0
2022-06-30 11:20:00,310.87,311.94,310.8,311.66,4426.0,266.5078,267.4251,266.4478,267.1851,4426.0
2022-06-30 11:30:00,311.85,311.88,311.21,311.67,6093.0,267.3479,267.3737,266.7993,267.1936,6093.0
2022-06-30 11:40:00,311.67,312.22,311.62,311.65,6828.0,267.1936,267.6651,267.1508,267.1765,6828.0
2022-06-30 11:50:00,311.7,313.95,311.7,313.66,7259.0,267.2193,269.1483,267.2193,268.8996,7259.0
2022-06-30 12:00:00,313.82,314.07,313.14,313.14,4124.0,269.0368,269.2511,268.4539,268.4539,4124.0
2022-06-30 12:10:00,313.12,314.12,312.65,313.69,4888.0,268.4367,269.294,268.0338,268.9254,4888.0
2022-06-30 12:20:00,313.77,314.03,313.43,314.03,2472.0,268.9939,269.2168,268.7025,269.2168,2472.0
2022-06-30 12:30:00,314.08,314.44,313.41,313.96,11303.0,269.2597,269.5683,268.6853,269.1568,11303.0
2022-06-30 12:40:00,314.13,314.78,313.67,314.75,10488.0,269.3026,269.8598,268.9082,269.8341,10488.0
2022-06-30 12:50:00,314.63,314.9,314.29,314.61,8240.0,269.7312,269.9627,269.4397,269.7141,8240.0
2022-06-30 13:00:00,314.72,315.15,314.55,314.95,5740.0,269.8084,270.177,269.6626,270.0056,5740.0
2022-06-30 13:10:00,314.77,314.78,313.8,313.94,8226.0,269.8512,269.8598,269.0197,269.1397,8226.0
2022-06-30 13:20:00,313.94,315.42,313.94,315.27,5628.0,269.1397,270.4085,269.1397,270.2799,5628.0
2022-06-30 13:30:00,315.23,316.33,315.23,316.32,8281.0,270.2456,271.1886,270.2456,271.1801,8281.0
2022-06-30 13:40:00,316.32,316.84,315.7,316.79,8914.0,271.1801,271.6258,270.6485,271.583,8914.0
2022-06-30 13:50:00,316.75,316.95,315.87,315.87,5988.0,271.5487,271.7202,270.7943,270.7943,5988.0
2022-06-30 14:00:00,315.79,316.03,315.04,315.04,7505.0,270.7257,270.9314,270.0827,270.0827,7505.0
2022-06-30 14:10:00,314.86,315.65,314.86,315.43,5354.0,269.9284,270.6057,269.9284,270.4171,5354.0
2022-06-30 14:20:00,315.26,315.26,313.42,314.49,7424.0,270.2713,270.2713,268.6939,269.6112,7424.0
2022-06-30 14:30:00,314.56,314.86,314.32,314.32,8303.0,269.6712,269.9284,269.4655,269.4655,8303.0
2022-06-30 14:40:00,314.27,314.36,313.54,314.04,7578.0,269.4226,269.4998,268.7968,269.2254,7578.0
2022-06-30 14:50:00,313.89,314.21,313.42,314.08,4711.0,269.0968,269.3712,268.6939,269.2597,4711.0
2022-06-30 15:00:00,314.03,314.19,312.58,312.59,7280.0,269.2168,269.354,267.9738,267.9823,7280.0
2022-06-30 15:10:00,312.67,312.99,312.06,312.44,9150.0,268.0509,268.3253,267.528,267.8537,9150.0
2022-06-30 15:20:00,312.48,313.59,312.46,313.59,8247.0,267.888,268.8396,267.8709,268.8396,8247.0
2022-06-30 15:30:00,313.56,313.9,313.16,313.3,8535.0,268.8139,269.1054,268.471,268.591,8535.0
2022-06-30 15:40:00,313.22,313.34,312.0,312.61,12354.0,268.5224,268.6253,267.4765,267.9995,12354.0
2022-06-30 15:50:00,312.61,312.99,311.58,312.94,129258.0,267.9995,268.3253,267.1165,268.2824,129258.0
2022-07-01 09:30:00,312.35,316.53,312.35,316.21,13051.0,267.7766,271.3601,267.7766,271.0858,13051.0
2022-07-01 09:40:00,317.28,317.88,315.81,315.97,15815.0,272.0031,272.5174,270.7428,270.88,15815.0
2022-07-01 09:50:00,315.79,316.23,314.33,314.42,12186.0,270.7257,271.1029,269.474,269.5512,12186.0
2022-07-01 10:00:00,314.66,315.19,314.33,314.89,3906.0,269.7569,270.2113,269.474,269.9541,3906.0
2022-07-01 10:10:00,314.13,314.33,313.38,313.38,1885.0,269.3026,269.474,268.6596,268.6596,1885.0
2022-07-01 10:20:00,313.46,314.53,313.46,314.53,1400.0,268.7282,269.6455,268.7282,269.6455,1400.0
2022-07-01 10:30:00,314.39,315.38,314.39,314.79,2613.0,269.5255,270.3742,269.5255,269.8684,2613.0
2022-07-01 10:40:00,314.5,315.23,314.35,315.23,3152.0,269.6198,270.2456,269.4912,270.2456,3152.0
2022-07-01 10:50:00,315.48,316.16,315.1,315.74,4495.0,270.4599,271.0429,270.1342,270.6828,4495.0
2022-07-01 11:00:00,315.64,316.03,314.96,315.72,6621.0,270.5971,270.9314,270.0141,270.6657,6621.0
2022-07-01 11:10:00,315.82,317.08,315.82,316.67,2745.0,270.7514,271.8316,270.7514,271.4801,2745.0
2022-07-01 11:20:00,316.3,316.3,315.26,315.26,1000.0,271.1629,271.1629,270.2713,270.2713,1000.0
2022-07-01 11:30:00,315.59,316.04,315.59,315.77,1495.0,270.5542,270.94,270.5542,270.7085,1495.0
2022-07-01 11:40:00,315.84,316.21,315.15,315.15,5895.0,270.7686,271.0858,270.177,270.177,5895.0
2022-07-01 11:50:00,315.17,315.17,314.07,314.1,2988.0,270.1942,270.1942,269.2511,269.2769,2988.0
2022-07-01 12:00:00,314.02,314.27,313.56,313.98,4720.0,269.2083,269.4226,268.8139,269.174,4720.0
2022-07-01 12:10:00,313.94,314.19,313.66,314.19,1707.0,269.1397,269.354,268.8996,269.354,1707.0
2022-07-01 12:20:00,314.08,314.11,313.32,313.38,4688.0,269.2597,269.2854,268.6082,268.6596,4688.0
2022-07-01 12:30:00,313.38,313.47,312.37,312.37,8579.0,268.6596,268.7368,267.7937,267.7937,8579.0
2022-07-01 12:40:00,312.43,313.05,312.28,313.05,5865.0,267.8452,268.3767,267.7166,268.3767,5865.0
2022-07-01 12:50:00,313.07,313.24,312.75,312.85,4471.0,268.3938,268.5396,268.1195,268.2052,4471.0
2022-07-01 13:00:00,312.84,313.25,312.34,312.59,3523.0,268.1967,268.5482,267.768,267.9823,3523.0
2022-07-01 13:10:00,312.49,313.06,312.11,312.97,4055.0,267.8966,268.3853,267.5708,268.3081,4055.0
2022-07-01 13:20:00,312.92,313.71,312.92,313.71,1364.0,268.2652,268.9425,268.2652,268.9425,1364.0
2022-07-01 13:30:00,313.73,314.45,313.72,314.42,3122.0,268.9597,269.5769,268.9511,269.5512,3122.0
2022-07-01 13:40:00,314.55,315.33,314.53,315.33,2100.0,269.6626,270.3313,269.6455,270.3313,2100.0
2022-07-01 13:50:00,315.21,315.81,315.05,315.28,4741.0,270.2285,270.7428,270.0913,270.2885,4741.0
2022-07-01 14:00:00,315.28,315.66,315.23,315.38,5208.0,270.2885,270.6142,270.2456,270.3742,5208.0
2022-07-01 14:10:00,315.43,315.87,315.2,315.87,2134.0,270.4171,270.7943,270.2199,270.7943,2134.0
2022-07-01 14:20:00,315.93,316.43,315.91,315.91,3560.0,270.8457,271.2744,270.8286,270.8286,3560.0
2022-07-01 14:30:00,315.93,316.65,315.89,316.27,3247.0,270.8457,271.463,270.8114,271.1372,3247.0
2022-07-01 14:40:00,316.11,316.22,315.91,316.18,2569.0,271.0,271.0943,270.8286,271.06,2569.0
2022-07-01 14:50:00,316.27,316.39,315.63,316.07,3132.0,271.1372,271.2401,270.5885,270.9657,3132.0
2022-07-01 15:00:00,315.99,316.41,315.61,316.41,3545.0,270.8971,271.2572,270.5714,271.2572,3545.0
2022-07-01 15:10:00,316.46,316.88,316.46,316.75,2532.0,271.3001,271.6601,271.3001,271.5487,2532.0
2022-07-01 15:20:00,316.81,317.01,316.44,316.95,5814.0,271.6001,271.7716,271.2829,271.7202,5814.0
2022-07-01 15:30:00,316.84,318.03,316.84,317.91,5706.0,271.6258,272.646,271.6258,272.5432,5706.0
2022-07-01 15:40:00,317.96,318.25,317.68,318.23,6647.0,272.586,272.8346,272.346,272.8175,6647.0
2022-07-01 15:50:00,318.25,318.25,316.75,317.45,26408.0,272.8346,272.8346,271.5487,272.1488,26408.0
2022-07-05 09:30:00,315.0,315.3,312.89,312.89,11941.0,270.0484,270.3056,268.2395,268.2395,11941.0
2022-07-05 09:40:00,312.96,313.35,311.56,311.79,10278.0,268.2995,268.6339,267.0993,267.2965,10278.0
2022-07-05 09:50:00,311.64,312.33,310.72,310.72,6113.0,267.1679,267.7594,266.3792,266.3792,6113.0
2022-07-05 10:00:00,310.58,312.12,310.46,311.33,7417.0,266.2592,267.5794,266.1563,266.9021,7417.0
2022-07-05 10:10:00,311.28,311.41,309.61,310.42,6106.0,266.8593,266.9707,265.4276,266.122,6106.0
2022-07-05 10:20:00,310.64,311.7,310.47,311.47,5544.0,266.3106,267.2193,266.1649,267.0222,5544.0
2022-07-05 10:30:00,311.64,311.75,310.47,310.59,14950.0,267.1679,267.2622,266.1649,266.2677,14950.0
2022-07-05 10:40:00,310.68,310.77,309.75,310.59,9851.0,266.3449,266.4221,265.5476,266.2677,9851.0
2022-07-05 10:50:00,310.6,310.6,308.11,308.44,1938.0,266.2763,266.2763,264.1417,264.4246,1938.0
2022-07-05 11:00:00,308.08,308.65,307.66,308.57,4702.0,264.1159,264.6046,263.7559,264.536,4702.0
2022-07-05 11:10:00,308.74,309.52,308.72,309.46,7080.0,264.6817,265.3504,264.6646,265.299,7080.0
2022-07-05 11:20:00,309.43,310.02,309.22,309.55,2440.0,265.2733,265.7791,265.0932,265.3762,2440.0
2022-07-05 11:30:00,309.6,310.06,309.34,309.43,3776.0,265.419,265.8134,265.1961,265.2733,3776.0
2022-07-05 11:40:00,309.54,309.85,308.76,309.11,15890.0,265.3676,265.6333,264.6989,264.9989,15890.0
2022-07-05 11:50:00,309.28,310.11,309.02,310.09,11011.0,265.1447,265.8562,264.9218,265.8391,11011.0
2022-07-05 12:00:00,310.35,311.13,310.35,310.96,4039.0,266.062,266.7307,266.062,266.5849,4039.0
2022-07-05 12:10:00,310.95,311.4,310.46,310.9,5132.0,266.5764,266.9622,266.1563,266.5335,5132.0
2022-07-05 12:20:00,310.83,311.43,310.62,310.62,2413.0,266.4735,266.9879,266.2935,266.2935,2413.0
2022-07-05 12:30:00,310.32,310.45,309.74,310.27,2100.0,266.0363,266.1477,265.539,265.9934,2100.0
2022-07-05 12:40:00,309.75,309.75,309.3,309.3,2335.0,265.5476,265.5476,265.1618,265.1618,2335.0
2022-07-05 12:50:00,309.25,309.77,309.25,309.77,1100.0,265.119,265.5648,265.119,265.5648,1100.0
2022-07-05 13:00:00,309.8,310.14,309.63,309.72,5790.0,265.5905,265.882,265.4447,265.5219,5790.0
2022-07-05 13:10:00,309.6,309.81,308.39,309.1,5226.0,265.419,265.5991,264.3817,264.9904,5226.0
2022-07-05 13:20:00,309.04,309.26,308.76,308.84,3893.0,264.9389,265.1275,264.6989,264.7675,3893.0
2022-07-05 13:30:00,308.72,309.63,308.68,309.32,4162.0,264.6646,265.4447,264.6303,265.179,4162.0
2022-07-05 13:40:00,309.35,309.51,308.35,309.01,3005.0,265.2047,265.3419,264.3474,264.9132,3005.0
2022-07-05 13:50:00,309.3,309.3,309.0,309.13,1878.0,265.1618,265.1618,264.9046,265.0161,1878.0
2022-07-05 14:00:00,309.24,309.76,309.08,309.56,2411.0,265.1104,265.5562,264.9732,265.3847,2411.0
2022-07-05 14:10:00,309.63,310.88,309.63,310.86,5514.0,265.4447,266.5164,265.4447,266.4992,5514.0
2022-07-05 14:20:00,311.07,311.37,310.39,311.37,3337.0,266.6792,266.9364,266.0963,266.9364,3337.0
2022-07-05 14:30:00,311.46,312.53,311.3,312.53,5571.0,267.0136,267.9309,266.8764,267.9309,5571.0
2022-07-05 14:40:00,312.69,312.69,312.17,312.41,5260.0,268.0681,268.0681,267.6223,267.828,5260.0
2022-07-05 14:50:00,312.5,313.19,312.47,312.86,5308.0,267.9052,268.4967,267.8795,268.2138,5308.0
2022-07-05 15:00:00,312.93,313.93,312.83,313.93,5079.0,268.2738,269.1311,268.1881,269.1311,5079.0
2022-07-05 15:10:00,314.02,314.49,313.78,314.08,8956.0,269.2083,269.6112,269.0025,269.2597,8956.0
2022-07-05 15:20:00,314.1,314.79,314.1,314.39,8268.0,269.2769,269.8684,269.2769,269.5255,8268.0
2022-07-05 15:30:00,314.44,314.8,314.0,314.52,11080.0,269.5683,269.877,269.1911,269.6369,11080.0
2022-07-05 15:40:00,314.39,314.54,314.01,314.43,10527.0,269.5255,269.6541,269.1997,269.5598,10527.0
2022-07-05 15:50:00,314.39,314.92,313.75,314.84,30184.0,269.5255,269.9798,268.9768,269.9113,30184.0
2022-07-06 09:30:00,316.55,320.0,316.55,319.05,5873.0,271.3772,274.3349,271.3772,273.5205,5873.0
2022-07-06 09:40:00,319.13,319.13,318.13,318.68,1955.0,273.5891,273.5891,272.7318,273.2033,1955.0
2022-07-06 09:50:00,318.81,319.83,318.6,319.33,5255.0,273.3147,274.1892,273.1347,273.7605,5255.0
2022-07-06 10:00:00,318.84,320.26,318.47,320.24,2070.0,273.3404,274.5578,273.0232,274.5407,2070.0
2022-07-06 10:10:00,319.87,319.87,318.03,319.61,6429.0,274.2235,274.2235,272.646,274.0006,6429.0
2022-07-06 10:20:00,319.52,319.72,318.87,319.62,1691.0,273.9234,274.0949,273.3662,274.0091,1691.0
2022-07-06 10:30:00,319.22,319.46,317.28,317.48,3517.0,273.6662,273.872,272.0031,272.1745,3517.0
2022-07-06 10:40:00,317.48,317.53,316.79,316.81,5511.0,272.1745,272.2174,271.583,271.6001,5511.0
2022-07-06 10:50:00,316.44,316.59,315.23,315.23,3381.0,271.2829,271.4115,270.2456,270.2456,3381.0
2022-07-06 11:00:00,315.04,315.17,314.1,314.92,5520.0,270.0827,270.1942,269.2769,269.9798,5520.0
2022-07-06 11:10:00,314.81,315.35,314.77,315.04,3748.0,269.8855,270.3485,269.8512,270.0827,3748.0
2022-07-06 11:20:00,315.32,315.85,315.31,315.31,1516.0,270.3228,270.7771,270.3142,270.3142,1516.0
2022-07-06 11:30:00,315.27,315.48,314.61,314.71,5137.0,270.2799,270.4599,269.7141,269.7998,5137.0
2022-07-06 11:40:00,314.75,314.91,314.09,314.75,7496.0,269.8341,269.9713,269.2683,269.8341,7496.0
2022-07-06 11:50:00,314.62,315.3,314.48,315.3,4201.0,269.7227,270.3056,269.6026,270.3056,4201.0
2022-07-06 12:00:00,315.39,315.58,314.36,314.36,8597.0,270.3828,270.5457,269.4998,269.4998,8597.0
2022-07-06 12:10:00,314.35,315.38,314.19,315.38,2200.0,269.4912,270.3742,269.354,270.3742,2200.0
2022-07-06 12:20:00,315.72,315.81,315.45,315.51,600.0,270.6657,270.7428,270.4342,270.4856,600.0
2022-07-06 12:30:00,316.25,316.5,316.09,316.26,2409.0,271.12,271.3344,270.9829,271.1286,2409.0
2022-07-06 12:40:00,316.51,317.14,316.51,317.13,2101.0,271.3429,271.883,271.3429,271.8745,2101.0
2022-07-06 12:50:00,316.94,317.59,316.93,317.31,5737.0,271.7116,272.2688,271.703,272.0288,5737.0
2022-07-06 13:00:00,317.41,317.7,317.15,317.61,2632.0,272.1145,272.3631,271.8916,272.286,2632.0
2022-07-06 13:10:00,317.51,317.61,316.94,317.0,1782.0,272.2002,272.286,271.7116,271.763,1782.0
2022-07-06 13:20:00,317.06,317.66,316.88,317.47,2712.0,271.8145,272.3288,271.6601,272.1659,2712.0
2022-07-06 13:30:00,317.37,317.94,317.37,317.94,2150.0,272.0802,272.5689,272.0802,272.5689,2150.0
2022-07-06 13:40:00,317.99,318.46,317.81,318.23,2669.0,272.6117,273.0147,272.4574,272.8175,2669.0
2022-07-06 13:50:00,318.18,318.35,318.08,318.11,810.0,272.7746,272.9204,272.6889,272.7146,810.0
2022-07-06 14:00:00,318.02,318.4,317.65,318.08,2364.0,272.6375,272.9632,272.3203,272.6889,2364.0
2022-07-06 14:10:00,317.71,318.52,317.27,317.64,4162.0,272.3717,273.0661,271.9945,272.3117,4162.0
2022-07-06 14:20:00,317.63,318.14,317.28,317.97,4782.0,272.3031,272.7403,272.0031,272.5946,4782.0
2022-07-06 14:30:00,318.19,319.13,318.19,318.91,1200.0,272.7832,273.5891,272.7832,273.4005,1200.0
2022-07-06 14:40:00,319.04,319.23,318.1,318.1,2024.0,273.5119,273.6748,272.706,272.706,2024.0
2022-07-06 14:50:00,317.81,317.92,317.55,317.73,1210.0,272.4574,272.5517,272.2345,272.3888,1210.0
2022-07-06 15:00:00,318.02,318.18,317.42,318.17,4148.0,272.6375,272.7746,272.1231,272.7661,4148.0
2022-07-06 15:10:00,318.19,318.7,318.16,318.35,5128.0,272.7832,273.2204,272.7575,272.9204,5128.0
2022-07-06 15:20:00,318.59,318.87,318.52,318.87,1500.0,273.1261,273.3662,273.0661,273.3662,1500.0
2022-07-06 15:30:00,318.89,320.08,318.83,319.19,9872.0,273.3833,274.4035,273.3319,273.6405,9872.0
2022-07-06 15:40:00,318.79,318.84,318.1,318.18,4758.0,273.2976,273.3404,272.706,272.7746,4758.0
2022-07-06 15:50:00,318.26,318.26,316.83,317.08,18006.0,272.8432,272.8432,271.6173,271.8316,18006.0
2022-07-07 09:30:00,317.54,319.56,317.54,318.0,6013.0,272.226,273.9577,272.226,272.6203,6013.0
2022-07-07 09:40:00,318.4,319.06,317.29,317.73,5620.0,272.9632,273.529,272.0116,272.3888,5620.0
2022-07-07 09:50:00,317.99,317.99,317.28,317.84,1638.0,272.6117,272.6117,272.0031,272.4831,1638.0
2022-07-07 10:00:00,318.29,318.73,317.19,317.28,5066.0,272.8689,273.2461,271.9259,272.0031,5066.0
2022-07-07 10:10:00,317.4,318.13,316.88,317.56,4346.0,272.1059,272.7318,271.6601,272.2431,4346.0
2022-07-07 10:20:00,317.4,317.68,316.85,316.9,6762.0,272.1059,272.346,271.6344,271.6773,6762.0
2022-07-07 10:30:00,316.84,317.74,316.84,317.26,4803.0,271.6258,272.3974,271.6258,271.9859,4803.0
2022-07-07 10:40:00,317.25,317.25,316.96,317.03,1200.0,271.9773,271.9773,271.7287,271.7887,1200.0
2022-07-07 10:50:00,316.95,318.02,316.9,317.62,4975.0,271.7202,272.6375,271.6773,272.2945,4975.0
2022-07-07 11:00:00,317.68,318.0,317.34,317.34,2700.0,272.346,272.6203,272.0545,272.0545,2700.0
2022-07-07 11:10:00,317.39,317.53,317.12,317.31,3233.0,272.0974,272.2174,271.8659,272.0288,3233.0
2022-07-07 11:20:00,317.3,317.3,316.59,316.6,1400.0,272.0202,272.0202,271.4115,271.4201,1400.0
2022-07-07 11:30:00,316.71,316.86,316.33,316.67,5152.0,271.5144,271.643,271.1886,271.4801,5152.0
2022-07-07 11:40:00,316.85,316.85,316.24,316.24,6158.0,271.6344,271.6344,271.1115,271.1115,6158.0
2022-07-07 11:50:00,316.15,316.76,316.13,316.6,10070.0,271.0343,271.5573,271.0172,271.4201,10070.0
2022-07-07 12:00:00,316.48,316.48,315.79,316.32,2210.0,271.3172,271.3172,270.7257,271.1801,2210.0
2022-07-07 12:10:00,316.04,317.07,316.0,317.07,2432.0,270.94,271.823,270.9057,271.823,2432.0
2022-07-07 12:20:00,316.92,316.94,316.62,316.62,1241.0,271.6944,271.7116,271.4372,271.4372,1241.0
2022-07-07 12:30:00,316.36,316.79,316.35,316.63,2320.0,271.2143,271.583,271.2058,271.4458,2320.0
2022-07-07 12:40:00,316.79,316.79,316.48,316.65,2238.0,271.583,271.583,271.3172,271.463,2238.0
2022-07-07 12:50:00,316.57,316.57,316.08,316.43,1999.0,271.3944,271.3944,270.9743,271.2744,1999.0
2022-07-07 13:00:00,316.75,316.93,315.97,316.22,2598.0,271.5487,271.703,270.88,271.0943,2598.0
2022-07-07 13:10:00,315.91,316.13,315.87,316.13,745.0,270.8286,271.0172,270.7943,271.0172,745.0
2022-07-07 13:20:00,316.03,316.26,315.9,316.0,2111.0,270.9314,271.1286,270.82,270.9057,2111.0
2022-07-07 13:30:00,316.05,316.06,315.81,315.86,3091.0,270.9486,270.9572,270.7428,270.7857,3091.0
2022-07-07 13:40:00,315.93,316.07,315.83,315.84,3704.0,270.8457,270.9657,270.76,270.7686,3704.0
2022-07-07 13:50:00,315.8,315.86,315.62,315.63,2760.0,270.7343,270.7857,270.5799,270.5885,2760.0
2022-07-07 14:00:00,315.58,315.77,314.58,314.59,4500.0,270.5457,270.7085,269.6884,269.6969,4500.0
2022-07-07 14:10:00,314.51,314.75,314.07,314.07,5161.0,269.6283,269.8341,269.2511,269.2511,5161.0
2022-07-07 14:20:00,314.25,314.44,313.85,313.92,6607.0,269.4055,269.5683,269.0625,269.1225,6607.0
2022-07-07 14:30:00,313.92,313.92,313.23,313.53,3283.0,269.1225,269.1225,268.531,268.7882,3283.0
2022-07-07 14:40:00,313.56,313.57,312.81,312.94,13370.0,268.8139,268.8225,268.1709,268.2824,13370.0
2022-07-07 14:50:00,312.94,313.05,312.83,313.03,39449.0,268.2824,268.3767,268.1881,268.3595,39449.0
2022-07-07 15:00:00,312.93,313.55,312.84,313.41,26952.0,268.2738,268.8053,268.1967,268.6853,26952.0
2022-07-07 15:10:00,313.62,314.35,313.37,314.1,15298.0,268.8654,269.4912,268.651,269.2769,15298.0
2022-07-07 15:20:00,314.31,315.12,314.3,314.71,2636.0,269.4569,270.1513,269.4483,269.7998,2636.0
2022-07-07 15:30:00,314.8,315.49,314.8,314.88,10300.0,269.877,270.4685,269.877,269.9455,10300.0
2022-07-07 15:40:00,314.58,315.07,314.56,315.05,8451.0,269.6884,270.1084,269.6712,270.0913,8451.0
2022-07-07 15:50:00,315.1,315.1,313.95,314.79,22100.0,270.1342,270.1342,269.1483,269.8684,22100.0
2022-07-08 09:30:00,314.79,314.79,312.39,314.0,7393.0,269.8684,269.8684,267.8109,269.1911,7393.0
2022-07-08 09:40:00,314.06,314.57,313.86,314.15,7102.0,269.2426,269.6798,269.0711,269.3197,7102.0
2022-07-08 09:50:00,314.19,315.06,313.75,314.99,21137.0,269.354,270.0999,268.9768,270.0399,21137.0
2022-07-08 10:00:00,314.91,315.04,314.22,314.51,2624.0,269.9713,270.0827,269.3797,269.6283,2624.0
2022-07-08 10:10:00,314.39,314.8,314.38,314.8,2161.0,269.5255,269.877,269.5169,269.877,2161.0
2022-07-08 10:20:00,314.91,316.49,314.91,316.14,1525.0,269.9713,271.3258,269.9713,271.0257,1525.0
2022-07-08 10:30:00,316.58,316.87,316.17,316.55,1742.0,271.403,271.6516,271.0515,271.3772,1742.0
2022-07-08 10:40:00,316.41,316.55,315.69,315.86,3730.0,271.2572,271.3772,270.64,270.7857,3730.0
2022-07-08 10:50:00,315.75,316.23,315.36,316.11,3224.0,270.6914,271.1029,270.3571,271.0,3224.0
2022-07-08 11:00:00,315.84,315.98,315.24,315.38,2680.0,270.7686,270.8886,270.2542,270.3742,2680.0
2022-07-08 11:10:00,315.32,315.32,313.75,313.75,1107.0,270.3228,270.3228,268.9768,268.9768,1107.0
2022-07-08 11:20:00,313.86,314.62,313.74,314.57,1525.0,269.0711,269.7227,268.9682,269.6798,1525.0
2022-07-08 11:30:00,314.37,315.03,314.37,314.62,1540.0,269.5083,270.0741,269.5083,269.7227,1540.0
2022-07-08 11:40:00,315.05,315.34,315.0,315.34,9569.0,270.0913,270.3399,270.0484,270.3399,9569.0
2022-07-08 11:50:00,315.52,315.66,315.21,315.21,1251.0,270.4942,270.6142,270.2285,270.2285,1251.0
2022-07-08 12:00:00,315.09,315.09,314.94,314.94,732.0,270.1256,270.1256,269.997,269.997,732.0
2022-07-08 12:10:00,314.94,315.25,314.88,315.06,5780.0,269.997,270.2627,269.9455,270.0999,5780.0
2022-07-08 12:20:00,315.21,315.32,314.5,315.0,6667.0,270.2285,270.3228,269.6198,270.0484,6667.0
2022-07-08 12:30:00,315.03,315.18,314.8,314.89,7540.0,270.0741,270.2027,269.877,269.9541,7540.0
2022-07-08 12:40:00,314.8,315.25,314.8,315.2,3017.0,269.877,270.2627,269.877,270.2199,3017.0
2022-07-08 12:50:00,315.17,315.18,314.79,314.89,2178.0,270.1942,270.2027,269.8684,269.9541,2178.0
2022-07-08 13:00:00,314.86,315.2,314.55,315.2,2895.0,269.9284,270.2199,269.6626,270.2199,2895.0
2022-07-08 13:10:00,315.37,315.6,315.32,315.32,1844.0,270.3656,270.5628,270.3228,270.3228,1844.0
2022-07-08 13:20:00,315.22,315.95,315.22,315.85,2353.0,270.237,270.8629,270.237,270.7771,2353.0
2022-07-08 13:30:00,315.83,315.92,315.45,315.62,6801.0,270.76,270.8371,270.4342,270.5799,6801.0
2022-07-08 13:40:00,315.66,315.66,315.4,315.6,1745.0,270.6142,270.6142,270.3913,270.5628,1745.0
2022-07-08 13:50:00,315.71,315.94,315.4,315.55,3812.0,270.6571,270.8543,270.3913,270.5199,3812.0
2022-07-08 14:00:00,315.51,315.9,315.38,315.87,2511.0,270.4856,270.82,270.3742,270.7943,2511.0
2022-07-08 14:10:00,315.74,315.74,315.48,315.58,1518.0,270.6828,270.6828,270.4599,270.5457,1518.0
2022-07-08 14:20:00,315.73,316.28,315.69,316.24,4109.0,270.6743,271.1458,270.64,271.1115,4109.0
2022-07-08 14:30:00,316.19,316.46,315.99,316.43,3807.0,271.0686,271.3001,270.8971,271.2744,3807.0
2022-07-08 14:40:00,316.28,316.8,316.21,316.7,4106.0,271.1458,271.5916,271.0858,271.5058,4106.0
2022-07-08 14:50:00,316.79,317.35,316.78,317.21,6790.0,271.583,272.0631,271.5744,271.943,6790.0
2022-07-08 15:00:00,317.29,317.5,317.26,317.41,5666.0,272.0116,272.1917,271.9859,272.1145,5666.0
2022-07-08 15:10:00,317.31,317.57,316.86,317.03,3904.0,272.0288,272.2517,271.643,271.7887,3904.0
2022-07-08 15:20:00,316.95,317.11,316.52,316.57,3180.0,271.7202,271.8573,271.3515,271.3944,3180.0
2022-07-08 15:30:00,316.59,316.64,315.99,316.44,6527.0,271.4115,271.4544,270.8971,271.2829,6527.0
2022-07-08 15:40:00,316.34,316.73,316.33,316.52,7882.0,271.1972,271.5315,271.1886,271.3515,7882.0
2022-07-08 15:50:00,316.52,316.65,315.81,316.07,39265.0,271.3515,271.463,270.7428,270.9657,39265.0
2022-07-11 09:30:00,314.4,315.38,314.4,315.11,5026.0,269.534,270.3742,269.534,270.1427,5026.0
2022-07-11 09:40:00,315.39,316.22,315.22,316.19,2711.0,270.3828,271.0943,270.237,271.0686,2711.0
2022-07-11 09:50:00,316.14,316.16,314.08,314.69,2525.0,271.0257,271.0429,269.2597,269.7827,2525.0
2022-07-11 10:00:00,314.5,314.5,313.49,314.49,1713.0,269.6198,269.6198,268.7539,269.6112,1713.0
2022-07-11 10:10:00,314.48,315.01,314.07,314.28,2928.0,269.6026,270.057,269.2511,269.4312,2928.0
2022-07-11 10:20:00,314.16,314.76,313.9,314.44,2246.0,269.3283,269.8427,269.1054,269.5683,2246.0
2022-07-11 10:30:00,315.03,315.55,314.94,315.55,3511.0,270.0741,270.5199,269.997,270.5199,3511.0
2022-07-11 10:40:00,315.57,315.78,314.84,315.78,12175.0,270.5371,270.7171,269.9113,270.7171,12175.0
2022-07-11 10:50:00,315.95,316.81,315.71,315.97,3102.0,270.8629,271.6001,270.6571,270.88,3102.0
2022-07-11 11:00:00,316.3,316.8,316.17,316.79,1632.0,271.1629,271.5916,271.0515,271.583,1632.0
2022-07-11 11:10:00,317.06,317.07,316.75,316.94,1725.0,271.8145,271.823,271.5487,271.7116,1725.0
2022-07-11 11:20:00,317.0,317.28,316.14,316.34,3386.0,271.763,272.0031,271.0257,271.1972,3386.0
2022-07-11 11:30:00,316.12,316.38,315.65,316.22,5824.0,271.0086,271.2315,270.6057,271.0943,5824.0
2022-07-11 11:40:00,316.19,316.21,315.51,315.51,4274.0,271.0686,271.0858,270.4856,270.4856,4274.0
2022-07-11 11:50:00,315.36,315.98,315.17,315.53,2240.0,270.3571,270.8886,270.1942,270.5028,2240.0
2022-07-11 12:00:00,315.58,315.68,314.88,315.17,4470.0,270.5457,270.6314,269.9455,270.1942,4470.0
2022-07-11 12:10:00,315.19,315.19,314.49,314.54,2735.0,270.2113,270.2113,269.6112,269.6541,2735.0
2022-07-11 12:20:00,314.35,314.58,314.24,314.24,6312.0,269.4912,269.6884,269.3969,269.3969,6312.0
2022-07-11 12:30:00,314.57,314.95,314.38,314.95,1007.0,269.6798,270.0056,269.5169,270.0056,1007.0
2022-07-11 12:40:00,315.07,315.56,314.93,314.93,2725.0,270.1084,270.5285,269.9884,269.9884,2725.0
2022-07-11 12:50:00,314.96,315.51,314.89,315.44,2475.0,270.0141,270.4856,269.9541,270.4256,2475.0
2022-07-11 13:00:00,315.46,316.43,315.35,316.43,3333.0,270.4428,271.2744,270.3485,271.2744,3333.0
2022-07-11 13:10:00,316.27,316.33,315.98,316.09,1714.0,271.1372,271.1886,270.8886,270.9829,1714.0
2022-07-11 13:20:00,316.2,316.69,316.2,316.33,2336.0,271.0772,271.4973,271.0772,271.1886,2336.0
2022-07-11 13:30:00,316.46,316.79,316.32,316.79,930.0,271.3001,271.583,271.1801,271.583,930.0
2022-07-11 13:40:00,316.54,316.77,316.3,316.54,5300.0,271.3687,271.5658,271.1629,271.3687,5300.0
2022-07-11 13:50:00,316.53,316.76,316.47,316.52,2007.0,271.3601,271.5573,271.3087,271.3515,2007.0
2022-07-11 14:00:00,316.56,316.67,316.08,316.08,2738.0,271.3858,271.4801,270.9743,270.9743,2738.0
2022-07-11 14:10:00,315.95,316.32,315.78,316.15,7478.0,270.8629,271.1801,270.7171,271.0343,7478.0
2022-07-11 14:20:00,316.05,316.05,315.77,315.89,2944.0,270.9486,270.9486,270.7085,270.8114,2944.0
2022-07-11 14:30:00,316.0,316.13,315.82,316.01,2853.0,270.9057,271.0172,270.7514,270.9143,2853.0
2022-07-11 14:40:00,315.88,316.32,315.86,316.12,3897.0,270.8028,271.1801,270.7857,271.0086,3897.0
2022-07-11 14:50:00,316.13,316.14,315.66,315.91,3521.0,271.0172,271.0257,270.6142,270.8286,3521.0
2022-07-11 15:00:00,315.85,316.12,315.51,315.67,15665.0,270.7771,271.0086,270.4856,270.6228,15665.0
2022-07-11 15:10:00,315.44,315.47,314.79,314.8,2270.0,270.4256,270.4514,269.8684,269.877,2270.0
2022-07-11 15:20:00,314.7,314.72,313.8,314.29,3948.0,269.7912,269.8084,269.0197,269.4397,3948.0
2022-07-11 15:30:00,314.33,314.83,314.3,314.5,7856.0,269.474,269.9027,269.4483,269.6198,7856.0
2022-07-11 15:40:00,314.55,314.55,313.65,313.79,10805.0,269.6626,269.6626,268.8911,269.0111,10805.0
2022-07-11 15:50:00,313.84,314.39,313.61,313.78,34330.0,269.054,269.5255,268.8568,269.0025,34330.0
2022-07-12 09:30:00,311.15,314.09,311.15,314.09,7468.0,266.7478,269.2683,266.7478,269.2683,7468.0
2022-07-12 09:40:00,313.86,314.04,312.36,313.45,4686.0,269.0711,269.2254,267.7852,268.7196,4686.0
2022-07-12 09:50:00,313.46,314.59,313.18,313.37,13318.0,268.7282,269.6969,268.4881,268.651,13318.0
2022-07-12 10:00:00,313.08,313.17,310.84,311.0,6003.0,268.4024,268.4796,266.4821,266.6192,6003.0
2022-07-12 10:10:00,310.92,311.61,310.57,311.43,11224.0,266.5507,267.1422,266.2506,266.9879,11224.0
2022-07-12 10:20:00,311.23,311.43,310.22,310.32,10956.0,266.8164,266.9879,265.9505,266.0363,10956.0
2022-07-12 10:30:00,310.8,311.53,310.7,310.81,3114.0,266.4478,267.0736,266.362,266.4564,3114.0
2022-07-12 10:40:00,310.81,311.83,310.73,311.44,4460.0,266.4564,267.3308,266.3878,266.9964,4460.0
2022-07-12 10:50:00,311.22,311.22,310.64,310.89,2734.0,266.8078,266.8078,266.3106,266.5249,2734.0
2022-07-12 11:00:00,310.77,311.0,310.52,310.66,9342.0,266.4221,266.6192,266.2077,266.3278,9342.0
2022-07-12 11:10:00,310.66,310.9,310.34,310.34,7831.0,266.3278,266.5335,266.0534,266.0534,7831.0
2022-07-12 11:20:00,310.23,310.37,309.67,309.94,8420.0,265.9591,266.0791,265.479,265.7105,8420.0
2022-07-12 11:30:00,310.41,310.85,309.33,309.33,4975.0,266.1134,266.4906,265.1876,265.1876,4975.0
2022-07-12 11:40:00,309.32,309.87,309.32,309.59,6634.0,265.179,265.6505,265.179,265.4104,6634.0
2022-07-12 11:50:00,309.59,309.59,308.74,308.95,5097.0,265.4104,265.4104,264.6817,264.8618,5097.0
2022-07-12 12:00:00,308.72,308.72,308.21,308.21,3058.0,264.6646,264.6646,264.2274,264.2274,3058.0
2022-07-12 12:10:00,307.84,308.22,307.65,308.07,2489.0,263.9102,264.236,263.7473,264.1074,2489.0
2022-07-12 12:20:00,308.15,308.2,307.62,307.79,18439.0,264.1759,264.2188,263.7216,263.8673,18439.0
2022-07-12 12:30:00,307.92,308.64,307.9,308.64,9072.0,263.9788,264.596,263.9616,264.596,9072.0
2022-07-12 12:40:00,308.4,309.83,308.4,309.81,4264.0,264.3903,265.6162,264.3903,265.5991,4264.0
2022-07-12 12:50:00,310.07,310.77,310.01,310.77,1603.0,265.822,266.4221,265.7705,266.4221,1603.0
2022-07-12 13:00:00,310.76,311.16,310.52,311.04,4816.0,266.4135,266.7564,266.2077,266.6535,4816.0
2022-07-12 13:10:00,310.97,311.03,310.12,310.21,4463.0,266.5935,266.645,265.8648,265.942,4463.0
2022-07-12 13:20:00,310.03,310.56,310.03,310.56,2301.0,265.7877,266.242,265.7877,266.242,2301.0
2022-07-12 13:30:00,310.57,310.92,310.53,310.62,2113.0,266.2506,266.5507,266.2163,266.2935,2113.0
2022-07-12 13:40:00,310.49,310.67,310.22,310.27,3280.0,266.182,266.3363,265.9505,265.9934,3280.0
2022-07-12 13:50:00,310.26,310.26,309.91,310.07,2409.0,265.9848,265.9848,265.6848,265.822,2409.0
2022-07-12 14:00:00,310.25,310.59,309.98,310.42,4843.0,265.9763,266.2677,265.7448,266.122,4843.0
2022-07-12 14:10:00,310.43,310.47,309.85,309.94,2554.0,266.1306,266.1649,265.6333,265.7105,2554.0
2022-07-12 14:20:00,309.53,309.53,308.97,308.97,1860.0,265.359,265.359,264.8789,264.8789,1860.0
2022-07-12 14:30:00,309.1,309.1,308.53,308.66,2601.0,264.9904,264.9904,264.5017,264.6132,2601.0
2022-07-12 14:40:00,308.53,308.65,308.44,308.51,1859.0,264.5017,264.6046,264.4246,264.4846,1859.0
2022-07-12 14:50:00,308.55,308.55,307.83,307.97,2674.0,264.5189,264.5189,263.9016,264.0216,2674.0
2022-07-12 15:00:00,307.62,307.68,307.11,307.18,2244.0,263.7216,263.773,263.2844,263.3444,2244.0
2022-07-12 15:10:00,307.17,307.44,307.0,307.24,2204.0,263.3358,263.5673,263.1901,263.3958,2204.0
2022-07-12 15:20:00,306.95,306.95,305.48,305.49,5034.0,263.1472,263.1472,261.887,261.8955,5034.0
2022-07-12 15:30:00,305.49,305.8,304.9,305.09,10234.0,261.8955,262.1613,261.3897,261.5526,10234.0
2022-07-12 15:40:00,305.18,306.32,304.96,306.21,9704.0,261.6298,262.6071,261.4412,262.5128,9704.0
2022-07-12 15:50:00,306.23,307.79,306.06,307.39,43938.0,262.5299,263.8673,262.3842,263.5244,43938.0
2022-07-13 09:30:00,304.02,305.41,302.62,305.29,29287.0,260.6353,261.8269,259.4351,261.7241,29287.0
2022-07-13 09:40:00,305.17,305.19,302.93,303.84,11358.0,261.6212,261.6383,259.7009,260.481,11358.0
2022-07-13 09:50:00,304.34,304.34,303.64,304.03,2370.0,260.9096,260.9096,260.3095,260.6439,2370.0
2022-07-13 10:00:00,303.18,303.18,301.72,302.0,4977.0,259.9152,259.9152,258.6635,258.9036,4977.0
2022-07-13 10:10:00,301.92,303.34,301.92,302.88,5312.0,258.835,260.0523,258.835,259.658,5312.0
2022-07-13 10:20:00,302.64,304.11,301.79,304.11,3897.0,259.4522,260.7125,258.7235,260.7125,3897.0
2022-07-13 10:30:00,303.97,305.39,303.97,304.78,6465.0,260.5924,261.8098,260.5924,261.2869,6465.0
2022-07-13 10:40:00,304.93,305.45,304.75,305.16,2795.0,261.4154,261.8612,261.2611,261.6126,2795.0
2022-07-13 10:50:00,304.91,305.49,304.86,305.15,5153.0,261.3983,261.8955,261.3554,261.6041,5153.0
2022-07-13 11:00:00,305.43,305.97,305.17,305.56,7445.0,261.8441,262.307,261.6212,261.9555,7445.0
2022-07-13 11:10:00,305.44,305.96,305.32,305.34,2780.0,261.8527,262.2985,261.7498,261.7669,2780.0
2022-07-13 11:20:00,305.32,305.87,305.32,305.68,5285.0,261.7498,262.2213,261.7498,262.0584,5285.0
2022-07-13 11:30:00,305.57,307.4,305.57,306.95,7822.0,261.9641,263.533,261.9641,263.1472,7822.0
2022-07-13 11:40:00,306.89,307.36,306.64,306.68,5307.0,263.0957,263.4987,262.8814,262.9157,5307.0
2022-07-13 11:50:00,307.15,307.39,306.73,306.73,1155.0,263.3186,263.5244,262.9586,262.9586,1155.0
2022-07-13 12:00:00,306.41,307.08,306.36,306.65,1920.0,262.6842,263.2586,262.6414,262.89,1920.0
2022-07-13 12:10:00,306.65,306.78,306.34,306.62,1567.0,262.89,263.0014,262.6242,262.8643,1567.0
2022-07-13 12:20:00,306.64,306.83,306.47,306.56,2041.0,262.8814,263.0443,262.7357,262.8128,2041.0
2022-07-13 12:30:00,306.74,307.83,306.74,307.81,2900.0,262.9672,263.9016,262.9672,263.8845,2900.0
2022-07-13 12:40:00,307.66,307.83,306.91,306.91,1800.0,263.7559,263.9016,263.1129,263.1129,1800.0
2022-07-13 12:50:00,307.01,307.79,307.01,307.79,2450.0,263.1986,263.8673,263.1986,263.8673,2450.0
2022-07-13 13:00:00,307.8,308.89,307.61,308.67,8176.0,263.8759,264.8103,263.713,264.6217,8176.0
2022-07-13 13:10:00,308.67,309.32,308.4,308.56,5762.0,264.6217,265.179,264.3903,264.5274,5762.0
2022-07-13 13:20:00,308.42,309.06,308.41,308.55,1514.0,264.4074,264.9561,264.3988,264.5189,1514.0
2022-07-13 13:30:00,308.55,308.71,308.22,308.47,2689.0,264.5189,264.656,264.236,264.4503,2689.0
2022-07-13 13:40:00,308.54,308.55,308.26,308.41,1529.0,264.5103,264.5189,264.2702,264.3988,1529.0
2022-07-13 13:50:00,308.27,308.27,307.31,307.78,2202.0,264.2788,264.2788,263.4558,263.8587,2202.0
2022-07-13 14:00:00,307.03,307.4,306.12,306.28,3468.0,263.2158,263.533,262.4356,262.5728,3468.0
2022-07-13 14:10:00,305.7,306.1,305.45,306.02,3630.0,262.0756,262.4185,261.8612,262.3499,3630.0
2022-07-13 14:20:00,305.99,306.38,305.79,306.31,2102.0,262.3242,262.6585,262.1527,262.5985,2102.0
2022-07-13 14:30:00,306.43,306.97,306.43,306.91,3267.0,262.7014,263.1643,262.7014,263.1129,3267.0
2022-07-13 14:40:00,306.9,306.91,306.07,306.07,2312.0,263.1043,263.1129,262.3928,262.3928,2312.0
2022-07-13 14:50:00,305.58,306.46,305.4,306.46,5120.0,261.9727,262.7271,261.8184,262.7271,5120.0
2022-07-13 15:00:00,306.47,306.47,305.6,305.91,4851.0,262.7357,262.7357,261.9898,262.2556,4851.0
2022-07-13 15:10:00,305.97,306.37,305.96,306.21,4540.0,262.307,262.65,262.2985,262.5128,4540.0
2022-07-13 15:20:00,306.19,306.37,305.84,305.91,5433.0,262.4956,262.65,262.1956,262.2556,5433.0
2022-07-13 15:30:00,305.92,306.14,305.48,306.13,6808.0,262.2642,262.4528,261.887,262.4442,6808.0
2022-07-13 15:40:00,306.07,306.28,305.7,306.02,14750.0,262.3928,262.5728,262.0756,262.3499,14750.0
2022-07-13 15:50:00,305.82,306.82,305.64,306.08,37551.0,262.1784,263.0357,262.0241,262.4013,37551.0
2022-07-14 09:30:00,299.79,304.73,299.79,303.56,16840.0,257.0089,261.244,257.0089,260.241,16840.0
2022-07-14 09:40:00,303.55,304.78,303.55,304.29,3005.0,260.2324,261.2869,260.2324,260.8668,3005.0
2022-07-14 09:50:00,304.75,304.75,302.72,302.72,2485.0,261.2611,261.2611,259.5208,259.5208,2485.0
2022-07-14 10:00:00,302.35,303.87,301.82,303.53,4572.0,259.2036,260.5067,258.7493,260.2152,4572.0
2022-07-14 10:10:00,303.6,303.79,302.85,303.32,4722.0,260.2752,260.4381,259.6323,260.0352,4722.0
2022-07-14 10:20:00,302.69,304.22,302.58,302.59,5600.0,259.4951,260.8068,259.4008,259.4094,5600.0
2022-07-14 10:30:00,303.09,304.25,302.91,303.93,10858.0,259.838,260.8325,259.6837,260.5582,10858.0
2022-07-14 10:40:00,304.1,305.15,303.77,305.15,4500.0,260.7039,261.6041,260.421,261.6041,4500.0
2022-07-14 10:50:00,305.28,305.37,304.26,304.88,4378.0,261.7155,261.7927,260.8411,261.3726,4378.0
2022-07-14 11:00:00,305.67,305.8,304.78,305.72,3757.0,262.0498,262.1613,261.2869,262.0927,3757.0
2022-07-14 11:10:00,305.95,305.95,305.03,305.6,2451.0,262.2899,262.2899,261.5012,261.9898,2451.0
2022-07-14 11:20:00,305.61,306.62,305.37,306.19,7994.0,261.9984,262.8643,261.7927,262.4956,7994.0
2022-07-14 11:30:00,306.17,306.19,304.1,304.27,12381.0,262.4785,262.4956,260.7039,260.8496,12381.0
2022-07-14 11:40:00,304.38,306.84,304.38,306.49,4133.0,260.9439,263.0529,260.9439,262.7528,4133.0
2022-07-14 11:50:00,306.05,306.21,305.79,306.02,1757.0,262.3756,262.5128,262.1527,262.3499,1757.0
2022-07-14 12:00:00,306.07,306.65,306.05,306.05,3889.0,262.3928,262.89,262.3756,262.3756,3889.0
2022-07-14 12:10:00,306.2,306.22,305.76,305.76,2334.0,262.5042,262.5214,262.127,262.127,2334.0
2022-07-14 12:20:00,305.6,305.95,305.32,305.9,1629.0,261.9898,262.2899,261.7498,262.247,1629.0
2022-07-14 12:30:00,305.78,305.84,305.49,305.63,1293.0,262.1441,262.1956,261.8955,262.0156,1293.0
2022-07-14 12:40:00,305.35,305.49,304.92,304.93,1100.0,261.7755,261.8955,261.4069,261.4154,1100.0
2022-07-14 12:50:00,305.0,305.57,304.98,305.19,1984.0,261.4755,261.9641,261.4583,261.6383,1984.0
2022-07-14 13:00:00,305.17,305.32,304.61,304.94,1600.0,261.6212,261.7498,261.1411,261.424,1600.0
2022-07-14 13:10:00,304.84,305.67,304.84,305.67,1200.0,261.3383,262.0498,261.3383,262.0498,1200.0
2022-07-14 13:20:00,305.73,305.87,305.71,305.72,815.0,262.1013,262.2213,262.0841,262.0927,815.0
2022-07-14 13:30:00,305.68,305.78,305.2,305.78,2560.0,262.0584,262.1441,261.6469,262.1441,2560.0
2022-07-14 13:40:00,305.76,306.07,305.61,305.68,1685.0,262.127,262.3928,261.9984,262.0584,1685.0
2022-07-14 13:50:00,305.54,305.95,305.46,305.69,2437.0,261.9384,262.2899,261.8698,262.067,2437.0
2022-07-14 14:00:00,305.67,305.95,305.47,305.71,2128.0,262.0498,262.2899,261.8784,262.0841,2128.0
2022-07-14 14:10:00,305.52,306.41,305.28,306.25,1983.0,261.9213,262.6842,261.7155,262.5471,1983.0
2022-07-14 14:20:00,306.79,306.95,306.51,306.63,6208.0,263.01,263.1472,262.77,262.8729,6208.0
2022-07-14 14:30:00,306.96,307.56,306.96,307.56,1962.0,263.1558,263.6701,263.1558,263.6701,1962.0
2022-07-14 14:40:00,307.61,307.64,306.62,306.81,2649.0,263.713,263.7387,262.8643,263.0272,2649.0
2022-07-14 14:50:00,306.67,307.32,306.32,307.18,2856.0,262.9071,263.4644,262.6071,263.3444,2856.0
2022-07-14 15:00:00,307.28,307.47,306.68,306.74,3766.0,263.4301,263.593,262.9157,262.9672,3766.0
2022-07-14 15:10:00,306.64,307.48,306.64,307.45,1929.0,262.8814,263.6016,262.8814,263.5758,1929.0
2022-07-14 15:20:00,307.59,307.66,307.06,307.06,3804.0,263.6959,263.7559,263.2415,263.2415,3804.0
2022-07-14 15:30:00,307.14,307.14,306.06,306.35,6638.0,263.3101,263.3101,262.3842,262.6328,6638.0
2022-07-14 15:40:00,306.36,306.86,306.21,306.49,5901.0,262.6414,263.07,262.5128,262.7528,5901.0
2022-07-14 15:50:00,306.5,307.04,306.31,306.43,36644.0,262.7614,263.2243,262.5985,262.7014,36644.0
2022-07-15 09:30:00,311.16,311.16,308.95,308.95,25089.0,266.7564,266.7564,264.8618,264.8618,25089.0
2022-07-15 09:40:00,309.25,309.25,307.37,308.5,3265.0,265.119,265.119,263.5073,264.476,3265.0
2022-07-15 09:50:00,308.21,310.73,308.2,309.94,5543.0,264.2274,266.3878,264.2188,265.7105,5543.0
2022-07-15 10:00:00,310.49,311.29,309.97,310.88,4772.0,266.182,266.8679,265.7362,266.5164,4772.0
2022-07-15 10:10:00,310.88,310.88,309.26,309.38,6584.0,266.5164,266.5164,265.1275,265.2304,6584.0
2022-07-15 10:20:00,309.28,309.69,308.38,309.6,3413.0,265.1447,265.4962,264.3731,265.419,3413.0
2022-07-15 10:30:00,309.73,310.9,309.7,310.02,3249.0,265.5305,266.5335,265.5048,265.7791,3249.0
2022-07-15 10:40:00,310.51,311.39,310.34,311.39,2512.0,266.1992,266.9536,266.0534,266.9536,2512.0
2022-07-15 10:50:00,311.22,311.58,311.04,311.34,2558.0,266.8078,267.1165,266.6535,266.9107,2558.0
2022-07-15 11:00:00,311.55,311.55,310.92,311.37,3104.0,267.0908,267.0908,266.5507,266.9364,3104.0
2022-07-15 11:10:00,311.41,311.92,311.26,311.52,4966.0,266.9707,267.408,266.8421,267.065,4966.0
2022-07-15 11:20:00,311.64,311.82,311.15,311.63,5641.0,267.1679,267.3222,266.7478,267.1593,5641.0
2022-07-15 11:30:00,311.73,313.41,311.34,313.18,15003.0,267.2451,268.6853,266.9107,268.4881,15003.0
2022-07-15 11:40:00,313.22,313.99,313.13,313.29,10157.0,268.5224,269.1826,268.4453,268.5824,10157.0
2022-07-15 11:50:00,313.27,313.38,312.89,313.37,4636.0,268.5653,268.6596,268.2395,268.651,4636.0
2022-07-15 12:00:00,313.32,313.33,312.7,312.7,2807.0,268.6082,268.6167,268.0766,268.0766,2807.0
2022-07-15 12:10:00,312.6,313.02,312.27,312.84,3055.0,267.9909,268.351,267.708,268.1967,3055.0
2022-07-15 12:20:00,312.76,312.95,311.96,311.96,3453.0,268.1281,268.291,267.4422,267.4422,3453.0
2022-07-15 12:30:00,311.98,311.99,311.77,311.96,1859.0,267.4594,267.468,267.2794,267.4422,1859.0
2022-07-15 12:40:00,311.88,312.25,311.7,312.25,3478.0,267.3737,267.6909,267.2193,267.6909,3478.0
2022-07-15 12:50:00,312.17,312.17,310.62,310.68,4236.0,267.6223,267.6223,266.2935,266.3449,4236.0
2022-07-15 13:00:00,310.83,311.85,310.77,311.74,4155.0,266.4735,267.3479,266.4221,267.2536,4155.0
2022-07-15 13:10:00,311.61,311.62,311.02,311.02,2613.0,267.1422,267.1508,266.6364,266.6364,2613.0
2022-07-15 13:20:00,311.2,311.73,311.18,311.64,2158.0,266.7907,267.2451,266.7736,267.1679,2158.0
2022-07-15 13:30:00,311.71,311.9,311.58,311.9,2640.0,267.2279,267.3908,267.1165,267.3908,2640.0
2022-07-15 13:40:00,312.17,312.32,311.74,311.9,6674.0,267.6223,267.7509,267.2536,267.3908,6674.0
2022-07-15 13:50:00,311.91,312.04,311.33,311.44,4083.0,267.3994,267.5108,266.9021,266.9964,4083.0
2022-07-15 14:00:00,311.53,311.56,310.74,310.81,3540.0,267.0736,267.0993,266.3963,266.4564,3540.0
2022-07-15 14:10:00,310.88,310.95,310.33,310.76,4482.0,266.5164,266.5764,266.0448,266.4135,4482.0
2022-07-15 14:20:00,310.81,311.01,310.76,311.01,9957.0,266.4564,266.6278,266.4135,266.6278,9957.0
2022-07-15 14:30:00,311.04,311.04,310.74,310.93,3000.0,266.6535,266.6535,266.3963,266.5592,3000.0
2022-07-15 14:40:00,310.88,311.46,310.7,311.46,5705.0,266.5164,267.0136,266.362,267.0136,5705.0
2022-07-15 14:50:00,311.47,311.47,311.08,311.16,4183.0,267.0222,267.0222,266.6878,266.7564,4183.0
2022-07-15 15:00:00,311.04,311.64,310.86,311.61,4121.0,266.6535,267.1679,266.4992,267.1422,4121.0
2022-07-15 15:10:00,311.68,311.78,310.87,311.0,14127.0,267.2022,267.2879,266.5078,266.6192,14127.0
2022-07-15 15:20:00,311.18,311.23,310.79,311.03,6776.0,266.7736,266.8164,266.4392,266.645,6776.0
2022-07-15 15:30:00,311.13,311.2,310.57,311.13,13980.0,266.7307,266.7907,266.2506,266.7307,13980.0
2022-07-15 15:40:00,311.03,312.55,311.03,312.54,15002.0,266.645,267.948,266.645,267.9395,15002.0
2022-07-15 15:50:00,312.68,313.56,312.24,313.32,58236.0,268.0595,268.8139,267.6823,268.6082,58236.0
2022-07-18 09:30:00,315.23,316.64,312.15,312.89,7066.0,270.2456,271.4544,267.6051,268.2395,7066.0
2022-07-18 09:40:00,312.93,313.47,312.71,313.41,3325.0,268.2738,268.7368,268.0852,268.6853,3325.0
2022-07-18 09:50:00,313.32,313.32,311.17,311.27,3602.0,268.6082,268.6082,266.765,266.8507,3602.0
2022-07-18 10:00:00,311.36,311.89,311.23,311.83,2400.0,266.9279,267.3822,266.8164,267.3308,2400.0
2022-07-18 10:10:00,311.81,313.19,311.56,313.19,3348.0,267.3136,268.4967,267.0993,268.4967,3348.0
2022-07-18 10:20:00,313.52,313.97,313.28,313.6,3571.0,268.7796,269.1654,268.5739,268.8482,3571.0
2022-07-18 10:30:00,313.76,313.81,312.98,313.21,3272.0,268.9854,269.0282,268.3167,268.5139,3272.0
2022-07-18 10:40:00,313.34,313.4,312.85,312.91,3634.0,268.6253,268.6767,268.2052,268.2567,3634.0
2022-07-18 10:50:00,312.77,313.07,312.62,312.82,4211.0,268.1367,268.3938,268.0081,268.1795,4211.0
2022-07-18 11:00:00,312.27,312.45,312.0,312.45,3195.0,267.708,267.8623,267.4765,267.8623,3195.0
2022-07-18 11:10:00,312.15,312.57,311.82,311.96,4131.0,267.6051,267.9652,267.3222,267.4422,4131.0
2022-07-18 11:20:00,312.16,312.38,311.81,312.0,4279.0,267.6137,267.8023,267.3136,267.4765,4279.0
2022-07-18 11:30:00,311.97,312.27,311.54,311.7,5653.0,267.4508,267.708,267.0822,267.2193,5653.0
2022-07-18 11:40:00,311.55,311.7,311.31,311.61,2005.0,267.0908,267.2193,266.885,267.1422,2005.0
2022-07-18 11:50:00,311.32,311.34,310.61,310.83,1672.0,266.8936,266.9107,266.2849,266.4735,1672.0
2022-07-18 12:00:00,310.27,310.62,310.22,310.32,2109.0,265.9934,266.2935,265.9505,266.0363,2109.0
2022-07-18 12:10:00,310.28,310.59,310.28,310.51,1725.0,266.002,266.2677,266.002,266.1992,1725.0
2022-07-18 12:20:00,310.17,310.48,309.65,310.48,3586.0,265.9077,266.1734,265.4619,266.1734,3586.0
2022-07-18 12:30:00,310.21,310.27,309.88,309.96,2505.0,265.942,265.9934,265.6591,265.7276,2505.0
2022-07-18 12:40:00,309.96,310.51,309.96,310.41,2260.0,265.7276,266.1992,265.7276,266.1134,2260.0
2022-07-18 12:50:00,310.35,310.84,310.01,310.01,3555.0,266.062,266.4821,265.7705,265.7705,3555.0
2022-07-18 13:00:00,310.15,310.61,310.14,310.47,3828.0,265.8905,266.2849,265.882,266.1649,3828.0
2022-07-18 13:10:00,310.56,311.03,310.3,310.3,2799.0,266.242,266.645,266.0191,266.0191,2799.0
2022-07-18 13:20:00,310.32,310.85,310.32,310.71,2102.0,266.0363,266.4906,266.0363,266.3706,2102.0
2022-07-18 13:30:00,310.59,310.97,310.53,310.92,2929.0,266.2677,266.5935,266.2163,266.5507,2929.0
2022-07-18 13:40:00,310.98,311.88,310.98,311.75,6893.0,266.6021,267.3737,266.6021,267.2622,6893.0
2022-07-18 13:50:00,311.86,312.02,311.57,311.57,3005.0,267.3565,267.4937,267.1079,267.1079,3005.0
2022-07-18 14:00:00,311.49,311.64,311.38,311.47,3455.0,267.0393,267.1679,266.945,267.0222,3455.0
2022-07-18 14:10:00,311.43,311.91,311.34,311.76,4429.0,266.9879,267.3994,266.9107,267.2708,4429.0
2022-07-18 14:20:00,311.69,311.93,311.47,311.7,7611.0,267.2108,267.4165,267.0222,267.2193,7611.0
2022-07-18 14:30:00,311.2,311.2,310.74,311.06,3188.0,266.7907,266.7907,266.3963,266.6707,3188.0
2022-07-18 14:40:00,310.9,311.04,310.26,310.59,3779.0,266.5335,266.6535,265.9848,266.2677,3779.0
2022-07-18 14:50:00,310.61,310.74,309.99,309.99,4868.0,266.2849,266.3963,265.7534,265.7534,4868.0
2022-07-18 15:00:00,309.85,310.01,309.61,309.92,3449.0,265.6333,265.7705,265.4276,265.6934,3449.0
2022-07-18 15:10:00,309.86,309.9,309.24,309.7,2826.0,265.6419,265.6762,265.1104,265.5048,2826.0
2022-07-18 15:20:00,309.78,309.98,309.13,309.17,3588.0,265.5733,265.7448,265.0161,265.0504,3588.0
2022-07-18 15:30:00,308.8,308.8,307.21,307.37,7483.0,264.7332,264.7332,263.3701,263.5073,7483.0
2022-07-18 15:40:00,307.31,308.34,307.31,307.99,14908.0,263.4558,264.3388,263.4558,264.0388,14908.0
2022-07-18 15:50:00,308.13,309.22,308.01,308.85,27817.0,264.1588,265.0932,264.0559,264.7761,27817.0
2022-07-19 09:30:00,311.17,311.5,309.8,310.06,6700.0,266.765,267.0479,265.5905,265.8134,6700.0
2022-07-19 09:40:00,310.38,310.93,310.24,310.61,9132.0,266.0877,266.5592,265.9677,266.2849,9132.0
2022-07-19 09:50:00,310.11,310.73,309.6,310.24,16670.0,265.8562,266.3878,265.419,265.9677,16670.0
2022-07-19 10:00:00,310.0,310.82,309.88,310.67,9781.0,265.7619,266.4649,265.6591,266.3363,9781.0
2022-07-19 10:10:00,310.66,311.23,310.35,310.98,5246.0,266.3278,266.8164,266.062,266.6021,5246.0
2022-07-19 10:20:00,311.06,311.31,310.64,311.29,2700.0,266.6707,266.885,266.3106,266.8679,2700.0
2022-07-19 10:30:00,311.29,311.72,311.29,311.3,4402.0,266.8679,267.2365,266.8679,266.8764,4402.0
2022-07-19 10:40:00,311.24,311.58,310.74,311.58,2369.0,266.825,267.1165,266.3963,267.1165,2369.0
2022-07-19 10:50:00,311.5,312.0,311.46,311.57,8074.0,267.0479,267.4765,267.0136,267.1079,8074.0
2022-07-19 11:00:00,311.57,311.73,311.41,311.42,4987.0,267.1079,267.2451,266.9707,266.9793,4987.0
2022-07-19 11:10:00,311.61,312.1,311.48,311.58,4312.0,267.1422,267.5623,267.0307,267.1165,4312.0
2022-07-19 11:20:00,311.57,312.0,311.41,311.72,7473.0,267.1079,267.4765,266.9707,267.2365,7473.0
2022-07-19 11:30:00,311.81,312.54,311.76,312.11,7157.0,267.3136,267.9395,267.2708,267.5708,7157.0
2022-07-19 11:40:00,312.1,312.14,310.66,310.75,1903.0,267.5623,267.5966,266.3278,266.4049,1903.0
2022-07-19 11:50:00,310.91,311.0,310.5,310.5,1500.0,266.5421,266.6192,266.1906,266.1906,1500.0
2022-07-19 12:00:00,310.52,310.88,309.97,309.97,1912.0,266.2077,266.5164,265.7362,265.7362,1912.0
2022-07-19 12:10:00,309.96,310.1,309.7,310.1,1257.0,265.7276,265.8477,265.5048,265.8477,1257.0
2022-07-19 12:20:00,310.25,310.64,310.25,310.64,1400.0,265.9763,266.3106,265.9763,266.3106,1400.0
2022-07-19 12:30:00,310.69,311.03,310.68,310.94,1332.0,266.3535,266.645,266.3449,266.5678,1332.0
2022-07-19 12:40:00,311.11,311.33,310.87,311.23,2248.0,266.7135,266.9021,266.5078,266.8164,2248.0
2022-07-19 12:50:00,311.14,311.7,310.97,311.65,2565.0,266.7393,267.2193,266.5935,267.1765,2565.0
2022-07-19 13:00:00,311.79,312.01,311.64,312.0,2373.0,267.2965,267.4851,267.1679,267.4765,2373.0
2022-07-19 13:10:00,311.9,312.17,311.89,312.0,1941.0,267.3908,267.6223,267.3822,267.4765,1941.0
2022-07-19 13:20:00,312.03,312.09,311.69,311.92,4100.0,267.5023,267.5537,267.2108,267.408,4100.0
2022-07-19 13:30:00,312.0,312.7,311.72,312.69,8002.0,267.4765,268.0766,267.2365,268.0681,8002.0
2022-07-19 13:40:00,312.9,313.22,312.85,312.85,2750.0,268.2481,268.5224,268.2052,268.2052,2750.0
2022-07-19 13:50:00,312.95,313.19,312.95,313.09,9425.0,268.291,268.4967,268.291,268.411,9425.0
2022-07-19 14:00:00,313.1,314.04,313.08,313.88,22008.0,268.4196,269.2254,268.4024,269.0883,22008.0
2022-07-19 14:10:00,313.78,313.97,313.67,313.97,2293.0,269.0025,269.1654,268.9082,269.1654,2293.0
2022-07-19 14:20:00,314.08,314.16,313.71,314.0,3930.0,269.2597,269.3283,268.9425,269.1911,3930.0
2022-07-19 14:30:00,314.17,314.59,314.17,314.35,2767.0,269.3369,269.6969,269.3369,269.4912,2767.0
2022-07-19 14:40:00,314.35,314.72,314.34,314.53,3094.0,269.4912,269.8084,269.4826,269.6455,3094.0
2022-07-19 14:50:00,314.43,315.02,314.4,314.76,1921.0,269.5598,270.0656,269.534,269.8427,1921.0
2022-07-19 15:00:00,314.88,315.57,314.72,315.57,2046.0,269.9455,270.5371,269.8084,270.5371,2046.0
2022-07-19 15:10:00,315.59,315.95,315.3,315.84,2489.0,270.5542,270.8629,270.3056,270.7686,2489.0
2022-07-19 15:20:00,315.75,316.08,315.63,315.97,2946.0,270.6914,270.9743,270.5885,270.88,2946.0
2022-07-19 15:30:00,316.04,316.04,315.37,315.97,7006.0,270.94,270.94,270.3656,270.88,7006.0
2022-07-19 15:40:00,316.09,316.4,315.99,316.0,4934.0,270.9829,271.2486,270.8971,270.9057,4934.0
2022-07-19 15:50:00,316.24,316.39,315.86,316.1,30500.0,271.1115,271.2401,270.7857,270.9915,30500.0
2022-07-20 09:30:00,315.61,317.21,315.02,315.73,7321.0,270.5714,271.943,270.0656,270.6743,7321.0
2022-07-20 09:40:00,315.04,315.51,314.84,315.03,11130.0,270.0827,270.4856,269.9113,270.0741,11130.0
2022-07-20 09:50:00,314.2,314.65,313.79,314.38,1001.0,269.3626,269.7484,269.0111,269.5169,1001.0
2022-07-20 10:00:00,314.72,314.72,313.89,313.89,800.0,269.8084,269.8084,269.0968,269.0968,800.0
2022-07-20 10:10:00,313.99,314.59,313.7,314.59,4695.0,269.1826,269.6969,268.9339,269.6969,4695.0
2022-07-20 10:20:00,314.81,316.23,314.81,316.23,3594.0,269.8855,271.1029,269.8855,271.1029,3594.0
2022-07-20 10:30:00,316.27,316.56,316.16,316.41,667.0,271.1372,271.3858,271.0429,271.2572,667.0
2022-07-20 10:40:00,316.43,317.76,316.13,317.76,3590.0,271.2744,272.4146,271.0172,272.4146,3590.0
2022-07-20 10:50:00,317.37,318.43,317.37,318.21,6663.0,272.0802,272.989,272.0802,272.8003,6663.0
2022-07-20 11:00:00,318.01,318.56,318.01,318.44,1852.0,272.6289,273.1004,272.6289,272.9975,1852.0
2022-07-20 11:10:00,318.15,318.3,317.46,317.84,2049.0,272.7489,272.8775,272.1574,272.4831,2049.0
2022-07-20 11:20:00,317.99,317.99,316.65,316.68,2900.0,272.6117,272.6117,271.463,271.4887,2900.0
2022-07-20 11:30:00,316.19,316.7,316.17,316.7,3435.0,271.0686,271.5058,271.0515,271.5058,3435.0
2022-07-20 11:40:00,316.74,316.82,316.14,316.32,4557.0,271.5401,271.6087,271.0257,271.1801,4557.0
2022-07-20 11:50:00,316.44,317.1,316.13,316.96,3631.0,271.2829,271.8487,271.0172,271.7287,3631.0
2022-07-20 12:00:00,317.15,317.21,316.78,316.78,2694.0,271.8916,271.943,271.5744,271.5744,2694.0
2022-07-20 12:10:00,316.89,317.09,316.26,316.45,1700.0,271.6687,271.8402,271.1286,271.2915,1700.0
2022-07-20 12:20:00,316.63,316.63,315.95,316.05,1900.0,271.4458,271.4458,270.8629,270.9486,1900.0
2022-07-20 12:30:00,315.59,316.03,315.59,316.03,609.0,270.5542,270.9314,270.5542,270.9314,609.0
2022-07-20 12:40:00,315.74,315.93,314.87,314.87,1528.0,270.6828,270.8457,269.937,269.937,1528.0
2022-07-20 12:50:00,314.91,315.61,314.91,315.15,2600.0,269.9713,270.5714,269.9713,270.177,2600.0
2022-07-20 13:00:00,315.06,315.73,314.71,314.86,4123.0,270.0999,270.6743,269.7998,269.9284,4123.0
2022-07-20 13:10:00,314.62,314.63,314.09,314.25,3733.0,269.7227,269.7312,269.2683,269.4055,3733.0
2022-07-20 13:20:00,314.26,314.3,313.8,314.3,4160.0,269.414,269.4483,269.0197,269.4483,4160.0
2022-07-20 13:30:00,314.43,315.18,314.43,314.91,3088.0,269.5598,270.2027,269.5598,269.9713,3088.0
2022-07-20 13:40:00,314.61,314.62,314.06,314.16,3137.0,269.7141,269.7227,269.2426,269.3283,3137.0
2022-07-20 13:50:00,314.23,314.25,313.8,314.14,8827.0,269.3883,269.4055,269.0197,269.3111,8827.0
2022-07-20 14:00:00,314.02,315.18,314.02,315.01,3363.0,269.2083,270.2027,269.2083,270.057,3363.0
2022-07-20 14:10:00,315.0,316.37,314.9,316.33,9319.0,270.0484,271.2229,269.9627,271.1886,9319.0
2022-07-20 14:20:00,316.34,316.97,316.16,316.94,6588.0,271.1972,271.7373,271.0429,271.7116,6588.0
2022-07-20 14:30:00,316.82,317.04,316.54,316.97,4804.0,271.6087,271.7973,271.3687,271.7373,4804.0
2022-07-20 14:40:00,316.89,317.35,316.87,317.35,2396.0,271.6687,272.0631,271.6516,272.0631,2396.0
2022-07-20 14:50:00,317.4,317.4,316.47,317.24,7576.0,272.1059,272.1059,271.3087,271.9688,7576.0
2022-07-20 15:00:00,317.26,318.0,317.26,317.64,6224.0,271.9859,272.6203,271.9859,272.3117,6224.0
2022-07-20 15:10:00,317.91,318.12,317.85,317.96,6452.0,272.5432,272.7232,272.4917,272.586,6452.0
2022-07-20 15:20:00,317.95,317.95,317.49,317.95,4240.0,272.5774,272.5774,272.1831,272.5774,4240.0
2022-07-20 15:30:00,317.83,317.86,316.71,316.92,5942.0,272.4746,272.5003,271.5144,271.6944,5942.0
2022-07-20 15:40:00,317.07,317.47,316.73,317.02,7612.0,271.823,272.1659,271.5315,271.7802,7612.0
2022-07-20 15:50:00,316.78,316.97,315.69,316.13,15512.0,271.5744,271.7373,270.64,271.0172,15512.0
2022-07-21 09:30:00,315.9,316.96,313.94,314.67,7138.0,270.82,271.7287,269.1397,269.7655,7138.0
2022-07-21 09:40:00,314.9,315.62,314.78,315.48,1701.0,269.9627,270.5799,269.8598,270.4599,1701.0
2022-07-21 09:50:00,316.05,316.79,314.31,314.31,3512.0,270.9486,271.583,269.4569,269.4569,3512.0
2022-07-21 10:00:00,315.63,315.63,314.19,314.87,3838.0,270.5885,270.5885,269.354,269.937,3838.0
2022-07-21 10:10:00,314.73,314.94,314.61,314.78,1029.0,269.817,269.997,269.7141,269.8598,1029.0
2022-07-21 10:20:00,314.88,314.89,313.76,314.17,3099.0,269.9455,269.9541,268.9854,269.3369,3099.0
2022-07-21 10:30:00,314.71,315.94,314.71,315.94,6403.0,269.7998,270.8543,269.7998,270.8543,6403.0
2022-07-21 10:40:00,315.69,316.11,315.2,315.2,1040.0,270.64,271.0,270.2199,270.2199,1040.0
2022-07-21 10:50:00,315.35,316.09,315.18,316.09,963.0,270.3485,270.9829,270.2027,270.9829,963.0
2022-07-21 11:00:00,316.09,316.72,316.09,316.28,2632.0,270.9829,271.523,270.9829,271.1458,2632.0
2022-07-21 11:10:00,316.47,316.87,316.47,316.59,1728.0,271.3087,271.6516,271.3087,271.4115,1728.0
2022-07-21 11:20:00,316.43,316.81,316.42,316.73,1865.0,271.2744,271.6001,271.2658,271.5315,1865.0
2022-07-21 11:30:00,316.89,317.83,316.87,317.7,4049.0,271.6687,272.4746,271.6516,272.3631,4049.0
2022-07-21 11:40:00,317.68,317.77,317.11,317.11,4041.0,272.346,272.4231,271.8573,271.8573,4041.0
2022-07-21 11:50:00,316.84,316.98,316.68,316.98,500.0,271.6258,271.7459,271.4887,271.7459,500.0
2022-07-21 12:00:00,316.91,317.16,316.77,317.16,1317.0,271.6859,271.9002,271.5658,271.9002,1317.0
2022-07-21 12:10:00,317.31,317.31,316.8,317.07,1466.0,272.0288,272.0288,271.5916,271.823,1466.0
2022-07-21 12:20:00,317.21,317.76,317.09,317.75,1774.0,271.943,272.4146,271.8402,272.406,1774.0
2022-07-21 12:30:00,317.61,317.88,317.4,317.52,1401.0,272.286,272.5174,272.1059,272.2088,1401.0
2022-07-21 12:40:00,317.36,317.45,317.12,317.13,754.0,272.0716,272.1488,271.8659,271.8745,754.0
2022-07-21 12:50:00,317.35,317.41,317.08,317.39,1602.0,272.0631,272.1145,271.8316,272.0974,1602.0
2022-07-21 13:00:00,317.35,317.41,316.99,316.99,1845.0,272.0631,272.1145,271.7544,271.7544,1845.0
2022-07-21 13:10:00,317.1,317.27,316.98,317.11,1578.0,271.8487,271.9945,271.7459,271.8573,1578.0
2022-07-21 13:20:00,317.1,317.1,316.47,316.79,1820.0,271.8487,271.8487,271.3087,271.583,1820.0
2022-07-21 13:30:00,316.65,317.29,316.24,317.29,3901.0,271.463,272.0116,271.1115,272.0116,3901.0
2022-07-21 13:40:00,317.2,317.2,316.58,316.58,3688.0,271.9345,271.9345,271.403,271.403,3688.0
2022-07-21 13:50:00,316.44,316.44,315.98,316.33,4516.0,271.2829,271.2829,270.8886,271.1886,4516.0
2022-07-21 14:00:00,316.45,317.01,316.37,317.01,2878.0,271.2915,271.7716,271.2229,271.7716,2878.0
2022-07-21 14:10:00,317.09,317.66,316.98,317.65,3847.0,271.8402,272.3288,271.7459,272.3203,3847.0
2022-07-21 14:20:00,317.41,317.71,317.35,317.51,3196.0,272.1145,272.3717,272.0631,272.2002,3196.0
2022-07-21 14:30:00,317.61,317.61,317.02,317.03,2100.0,272.286,272.286,271.7802,271.7887,2100.0
2022-07-21 14:40:00,317.08,317.16,316.96,317.03,1900.0,271.8316,271.9002,271.7287,271.7887,1900.0
2022-07-21 14:50:00,317.4,317.49,317.03,317.46,2726.0,272.1059,272.1831,271.7887,272.1574,2726.0
2022-07-21 15:00:00,317.38,318.43,317.24,318.29,8253.0,272.0888,272.989,271.9688,272.8689,8253.0
2022-07-21 15:10:00,318.13,318.2,317.57,317.89,3357.0,272.7318,272.7918,272.2517,272.526,3357.0
2022-07-21 15:20:00,317.82,318.15,317.8,318.13,2957.0,272.466,272.7489,272.4489,272.7318,2957.0
2022-07-21 15:30:00,318.05,318.23,317.66,317.86,8929.0,272.6632,272.8175,272.3288,272.5003,8929.0
2022-07-21 15:40:00,317.8,318.24,317.79,318.17,7979.0,272.4489,272.8261,272.4403,272.7661,7979.0
2022-07-21 15:50:00,318.57,319.38,317.79,319.28,43400.0,273.109,273.8034,272.4403,273.7177,43400.0
2022-07-22 09:30:00,320.05,320.78,318.97,320.78,5976.0,274.3778,275.0036,273.4519,275.0036,5976.0
2022-07-22 09:40:00,320.4,321.87,320.37,321.5,568.0,274.6778,275.9381,274.6521,275.6209,568.0
2022-07-22 09:50:00,322.0,322.44,321.22,321.95,3823.0,276.0495,276.4267,275.3808,276.0066,3823.0
2022-07-22 10:00:00,322.37,322.51,321.53,322.17,1300.0,276.3667,276.4867,275.6466,276.1952,1300.0
2022-07-22 10:10:00,322.03,322.79,321.93,322.73,1902.0,276.0752,276.7268,275.9895,276.6753,1902.0
2022-07-22 10:20:00,323.0,323.59,322.81,323.41,1391.0,276.9068,277.4126,276.7439,277.2583,1391.0
2022-07-22 10:30:00,323.54,323.57,323.0,323.57,1832.0,277.3697,277.3955,276.9068,277.3955,1832.0
2022-07-22 10:40:00,323.84,323.87,322.79,322.79,3025.0,277.6269,277.6526,276.7268,276.7268,3025.0
2022-07-22 10:50:00,322.75,322.95,322.62,322.63,1570.0,276.6925,276.8639,276.581,276.5896,1570.0
2022-07-22 11:00:00,322.6,322.6,322.29,322.54,741.0,276.5639,276.5639,276.2981,276.5124,741.0
2022-07-22 11:10:00,322.51,322.54,322.33,322.38,800.0,276.4867,276.5124,276.3324,276.3753,800.0
2022-07-22 11:20:00,322.23,322.23,321.63,321.78,2016.0,276.2467,276.2467,275.7323,275.8609,2016.0
2022-07-22 11:30:00,321.88,322.13,320.9,320.99,2139.0,275.9466,276.1609,275.1065,275.1836,2139.0
2022-07-22 11:40:00,320.89,321.47,320.24,320.33,8666.0,275.0979,275.5951,274.5407,274.6178,8666.0
2022-07-22 11:50:00,320.2,320.8,320.04,320.8,3225.0,274.5064,275.0207,274.3692,275.0207,3225.0
2022-07-22 12:00:00,320.91,321.02,320.47,320.48,2079.0,275.115,275.2093,274.7378,274.7464,2079.0
2022-07-22 12:10:00,320.53,321.46,320.44,321.45,1557.0,274.7893,275.5866,274.7121,275.578,1557.0
2022-07-22 12:20:00,321.43,321.43,320.99,321.28,2603.0,275.5608,275.5608,275.1836,275.4322,2603.0
2022-07-22 12:30:00,321.24,321.56,321.05,321.05,1185.0,275.398,275.6723,275.2351,275.2351,1185.0
2022-07-22 12:40:00,321.05,321.13,320.87,321.13,1877.0,275.2351,275.3037,275.0808,275.3037,1877.0
2022-07-22 12:50:00,321.16,321.56,321.12,321.56,1805.0,275.3294,275.6723,275.2951,275.6723,1805.0
2022-07-22 13:00:00,321.23,321.42,321.2,321.27,1100.0,275.3894,275.5523,275.3637,275.4237,1100.0
2022-07-22 13:10:00,320.89,321.14,320.5,320.65,1704.0,275.0979,275.3122,274.7636,274.8921,1704.0
2022-07-22 13:20:00,320.74,320.75,320.51,320.69,1369.0,274.9693,274.9779,274.7721,274.9264,1369.0
2022-07-22 13:30:00,320.34,320.34,319.8,319.9,2021.0,274.6264,274.6264,274.1634,274.2492,2021.0
2022-07-22 13:40:00,320.04,320.06,319.31,319.57,1504.0,274.3692,274.3863,273.7434,273.9663,1504.0
2022-07-22 13:50:00,319.38,319.38,318.88,319.18,1905.0,273.8034,273.8034,273.3747,273.6319,1905.0
2022-07-22 14:00:00,319.42,319.45,318.82,319.16,1424.0,273.8377,273.8634,273.3233,273.6148,1424.0
2022-07-22 14:10:00,318.96,318.96,318.59,318.94,1227.0,273.4433,273.4433,273.1261,273.4262,1227.0
2022-07-22 14:20:00,318.86,318.91,318.75,318.91,1595.0,273.3576,273.4005,273.2633,273.4005,1595.0
2022-07-22 14:30:00,318.47,318.57,318.21,318.24,1200.0,273.0232,273.109,272.8003,272.8261,1200.0
2022-07-22 14:40:00,318.15,318.15,317.86,317.97,4519.0,272.7489,272.7489,272.5003,272.5946,4519.0
2022-07-22 14:50:00,317.93,318.15,317.61,317.61,14892.0,272.5603,272.7489,272.286,272.286,14892.0
2022-07-22 15:00:00,317.57,318.7,317.57,318.7,7798.0,272.2517,273.2204,272.2517,273.2204,7798.0
2022-07-22 15:10:00,318.62,319.36,318.56,318.95,1776.0,273.1518,273.7862,273.1004,273.4347,1776.0
2022-07-22 15:20:00,319.01,319.04,318.19,318.65,12103.0,273.4862,273.5119,272.7832,273.1776,12103.0
2022-07-22 15:30:00,318.75,319.0,318.5,318.74,7850.0,273.2633,273.4776,273.049,273.2547,7850.0
2022-07-22 15:40:00,319.03,319.4,318.4,318.6,7226.0,273.5033,273.8205,272.9632,273.1347,7226.0
2022-07-22 15:50:00,318.83,319.7,318.36,319.43,71216.0,273.3319,274.0777,272.9289,273.8462,71216.0
2022-07-25 09:30:00,328.13,328.65,321.5,321.5,54605.0,281.3047,281.7505,275.6209,275.6209,54605.0
2022-07-25 09:40:00,321.26,322.84,320.25,322.0,15637.0,275.4151,276.7696,274.5492,276.0495,15637.0
2022-07-25 09:50:00,322.32,323.95,322.0,323.34,16854.0,276.3238,277.7212,276.0495,277.1983,16854.0
2022-07-25 10:00:00,323.12,323.54,322.72,323.46,12650.0,277.0097,277.3697,276.6668,277.3012,12650.0
2022-07-25 10:10:00,323.24,323.24,321.3,321.59,7991.0,277.1125,277.1125,275.4494,275.698,7991.0
2022-07-25 10:20:00,321.82,322.67,321.72,322.04,4589.0,275.8952,276.6239,275.8095,276.0838,4589.0
2022-07-25 10:30:00,321.5,322.17,321.35,321.55,2646.0,275.6209,276.1952,275.4923,275.6637,2646.0
2022-07-25 10:40:00,321.62,322.86,321.62,322.86,2179.0,275.7237,276.7868,275.7237,276.7868,2179.0
2022-07-25 10:50:00,322.74,322.85,322.1,322.1,2921.0,276.6839,276.7782,276.1352,276.1352,2921.0
2022-07-25 11:00:00,321.84,323.08,321.76,322.51,6426.0,275.9123,276.9754,275.8437,276.4867,6426.0
2022-07-25 11:10:00,322.81,322.81,322.2,322.46,2579.0,276.7439,276.7439,276.221,276.4439,2579.0
2022-07-25 11:20:00,322.58,323.32,322.58,323.13,4011.0,276.5467,277.1811,276.5467,277.0182,4011.0
2022-07-25 11:30:00,323.03,323.4,322.79,323.4,3989.0,276.9325,277.2497,276.7268,277.2497,3989.0
2022-07-25 11:40:00,323.44,324.12,323.23,324.12,3000.0,277.284,277.867,277.104,277.867,3000.0
2022-07-25 11:50:00,324.16,324.55,324.1,324.2,5357.0,277.9013,278.2356,277.8498,277.9356,5357.0
2022-07-25 12:00:00,324.29,324.78,323.98,323.99,6452.0,278.0127,278.4328,277.7469,277.7555,6452.0
2022-07-25 12:10:00,323.73,324.12,323.53,323.57,2360.0,277.5326,277.867,277.3612,277.3955,2360.0
2022-07-25 12:20:00,323.57,323.58,323.19,323.51,2834.0,277.3955,277.404,277.0697,277.344,2834.0
2022-07-25 12:30:00,323.55,324.03,322.93,322.94,5523.0,277.3783,277.7898,276.8468,276.8554,5523.0
2022-07-25 12:40:00,322.58,323.11,322.3,323.11,1836.0,276.5467,277.0011,276.3067,277.0011,1836.0
2022-07-25 12:50:00,322.91,322.94,322.03,322.12,2202.0,276.8296,276.8554,276.0752,276.1524,2202.0
2022-07-25 13:00:00,322.24,322.61,321.75,322.05,5780.0,276.2553,276.5725,275.8352,276.0924,5780.0
2022-07-25 13:10:00,322.22,322.59,322.13,322.28,3609.0,276.2381,276.5553,276.1609,276.2895,3609.0
2022-07-25 13:20:00,322.21,322.31,322.0,322.15,2334.0,276.2295,276.3153,276.0495,276.1781,2334.0
2022-07-25 13:30:00,322.07,322.43,322.02,322.25,2207.0,276.1095,276.4181,276.0666,276.2638,2207.0
2022-07-25 13:40:00,322.1,322.37,321.99,322.1,3904.0,276.1352,276.3667,276.0409,276.1352,3904.0
2022-07-25 13:50:00,322.05,322.13,321.79,322.01,4135.0,276.0924,276.1609,275.8695,276.0581,4135.0
2022-07-25 14:00:00,321.84,322.27,321.5,322.0,3429.0,275.9123,276.281,275.6209,276.0495,3429.0
2022-07-25 14:10:00,322.13,322.7,322.13,322.7,6201.0,276.1609,276.6496,276.1609,276.6496,6201.0
2022-07-25 14:20:00,322.7,323.22,322.66,322.88,4639.0,276.6496,277.0954,276.6153,276.8039,4639.0
2022-07-25 14:30:00,322.89,322.97,322.58,322.59,3104.0,276.8125,276.8811,276.5467,276.5553,3104.0
2022-07-25 14:40:00,322.82,323.11,322.49,322.81,2760.0,276.7525,277.0011,276.4696,276.7439,2760.0
2022-07-25 14:50:00,322.74,323.07,322.59,322.78,3208.0,276.6839,276.9668,276.5553,276.7182,3208.0
2022-07-25 15:00:00,322.73,322.88,321.88,322.09,7694.0,276.6753,276.8039,275.9466,276.1267,7694.0
2022-07-25 15:10:00,322.23,322.24,321.51,322.15,7363.0,276.2467,276.2553,275.6294,276.1781,7363.0
2022-07-25 15:20:00,322.03,322.24,321.89,321.89,6338.0,276.0752,276.2553,275.9552,275.9552,6338.0
2022-07-25 15:30:00,321.83,322.39,321.82,322.36,16997.0,275.9038,276.3838,275.8952,276.3581,16997.0
2022-07-25 15:40:00,322.35,322.45,321.95,322.38,17811.0,276.3496,276.4353,276.0066,276.3753,17811.0
2022-07-25 15:50:00,322.48,324.34,322.4,323.71,40099.0,276.461,278.0556,276.3924,277.5155,40099.0
2022-07-26 09:30:00,322.56,324.49,322.32,323.68,23898.0,276.5296,278.1842,276.3238,277.4898,23898.0
2022-07-26 09:40:00,323.43,326.21,323.42,325.33,13640.0,277.2754,279.6587,277.2669,278.9043,13640.0
2022-07-26 09:50:00,325.6,325.95,324.6,325.45,10551.0,279.1358,279.4358,278.2785,279.0072,10551.0
2022-07-26 10:00:00,325.46,325.72,324.52,324.76,10655.0,279.0157,279.2386,278.2099,278.4156,10655.0
2022-07-26 10:10:00,324.64,324.83,323.68,324.79,12375.0,278.3128,278.4756,277.4898,278.4414,12375.0
2022-07-26 10:20:00,325.0,325.09,324.11,324.11,9713.0,278.6214,278.6985,277.8584,277.8584,9713.0
2022-07-26 10:30:00,324.14,324.66,323.9,324.18,8436.0,277.8841,278.3299,277.6784,277.9184,8436.0
2022-07-26 10:40:00,324.06,324.25,323.61,323.64,6787.0,277.8155,277.9784,277.4297,277.4555,6787.0
2022-07-26 10:50:00,323.64,323.76,322.85,323.63,10326.0,277.4555,277.5583,276.7782,277.4469,10326.0
2022-07-26 11:00:00,323.75,324.35,323.75,324.26,4415.0,277.5498,278.0641,277.5498,277.987,4415.0
2022-07-26 11:10:00,324.29,324.64,323.98,324.43,4725.0,278.0127,278.3128,277.7469,278.1327,4725.0
2022-07-26 11:20:00,324.51,325.49,324.51,324.81,7811.0,278.2013,279.0415,278.2013,278.4585,7811.0
2022-07-26 11:30:00,324.8,324.94,324.07,324.43,9756.0,278.4499,278.57,277.8241,278.1327,9756.0
2022-07-26 11:40:00,324.58,325.54,324.58,325.34,4407.0,278.2613,279.0843,278.2613,278.9129,4407.0
2022-07-26 11:50:00,325.34,325.8,325.09,325.74,4506.0,278.9129,279.3072,278.6985,279.2558,4506.0
2022-07-26 12:00:00,325.75,325.86,325.4,325.4,4336.0,279.2644,279.3587,278.9643,278.9643,4336.0
2022-07-26 12:10:00,325.3,325.66,325.16,325.43,3686.0,278.8786,279.1872,278.7586,278.99,3686.0
2022-07-26 12:20:00,325.33,326.1,325.14,326.09,2883.0,278.9043,279.5644,278.7414,279.5558,2883.0
2022-07-26 12:30:00,325.99,326.07,325.64,325.66,4373.0,279.4701,279.5387,279.1701,279.1872,4373.0
2022-07-26 12:40:00,325.55,325.92,325.38,325.58,3065.0,279.0929,279.4101,278.9472,279.1186,3065.0
2022-07-26 12:50:00,325.74,326.15,325.69,326.11,2948.0,279.2558,279.6073,279.2129,279.573,2948.0
2022-07-26 13:00:00,326.05,326.46,325.88,326.28,3073.0,279.5216,279.873,279.3758,279.7187,3073.0
2022-07-26 13:10:00,326.22,326.26,325.93,326.03,3769.0,279.6673,279.7016,279.4187,279.5044,3769.0
2022-07-26 13:20:00,326.14,326.39,325.97,326.26,3687.0,279.5987,279.813,279.453,279.7016,3687.0
2022-07-26 13:30:00,326.07,326.16,325.87,326.11,2182.0,279.5387,279.6159,279.3672,279.573,2182.0
2022-07-26 13:40:00,325.92,325.96,325.6,325.8,8145.0,279.4101,279.4444,279.1358,279.3072,8145.0
2022-07-26 13:50:00,325.86,326.2,325.75,326.1,4344.0,279.3587,279.6501,279.2644,279.5644,4344.0
2022-07-26 14:00:00,326.07,327.11,326.07,326.33,11235.0,279.5387,280.4303,279.5387,279.7616,11235.0
2022-07-26 14:10:00,326.46,326.75,326.1,326.62,6345.0,279.873,280.1217,279.5644,280.0102,6345.0
2022-07-26 14:20:00,326.67,327.04,326.41,326.41,3231.0,280.0531,280.3703,279.8302,279.8302,3231.0
2022-07-26 14:30:00,326.56,326.56,326.33,326.41,2023.0,279.9588,279.9588,279.7616,279.8302,2023.0
2022-07-26 14:40:00,326.31,326.52,326.27,326.36,3303.0,279.7444,279.9245,279.7102,279.7873,3303.0
2022-07-26 14:50:00,326.48,326.87,326.46,326.87,3363.0,279.8902,280.2245,279.873,280.2245,3363.0
2022-07-26 15:00:00,326.75,327.23,326.37,326.45,10461.0,280.1217,280.5332,279.7959,279.8645,10461.0
2022-07-26 15:10:00,326.47,327.29,326.42,327.19,3524.0,279.8816,280.5846,279.8388,280.4989,3524.0
2022-07-26 15:20:00,327.15,327.24,326.79,326.97,4353.0,280.4646,280.5417,280.156,280.3103,4353.0
2022-07-26 15:30:00,326.94,327.24,326.62,327.24,4226.0,280.2845,280.5417,280.0102,280.5417,4226.0
2022-07-26 15:40:00,327.17,327.31,326.64,326.65,7934.0,280.4817,280.6017,280.0274,280.0359,7934.0
2022-07-26 15:50:00,326.74,327.73,326.7,326.7,34772.0,280.1131,280.9618,280.0788,280.0788,34772.0
2022-07-27 09:30:00,326.0,327.14,325.72,326.32,10974.0,279.4787,280.456,279.2386,279.753,10974.0
2022-07-27 09:40:00,326.67,327.4,325.94,326.39,9523.0,280.0531,280.6789,279.4272,279.813,9523.0
2022-07-27 09:50:00,326.13,326.13,324.49,324.52,3730.0,279.5901,279.5901,278.1842,278.2099,3730.0
2022-07-27 10:00:00,324.35,324.85,324.0,324.19,5634.0,278.0641,278.4928,277.7641,277.927,5634.0
2022-07-27 10:10:00,324.24,324.28,323.43,323.92,4076.0,277.9698,278.0041,277.2754,277.6955,4076.0
2022-07-27 10:20:00,323.8,323.88,323.4,323.65,2557.0,277.5926,277.6612,277.2497,277.464,2557.0
2022-07-27 10:30:00,323.78,323.97,323.54,323.97,4182.0,277.5755,277.7384,277.3697,277.7384,4182.0
2022-07-27 10:40:00,324.02,324.09,323.45,323.61,1991.0,277.7812,277.8413,277.2926,277.4297,1991.0
2022-07-27 10:50:00,323.87,324.08,323.51,324.06,3539.0,277.6526,277.8327,277.344,277.8155,3539.0
2022-07-27 11:00:00,324.14,324.62,324.14,324.54,2176.0,277.8841,278.2956,277.8841,278.227,2176.0
2022-07-27 11:10:00,324.8,325.58,324.75,325.17,3409.0,278.4499,279.1186,278.4071,278.7671,3409.0
2022-07-27 11:20:00,324.94,325.3,324.84,325.3,1154.0,278.57,278.8786,278.4842,278.8786,1154.0
2022-07-27 11:30:00,325.32,326.7,325.32,326.5,7401.0,278.8957,280.0788,278.8957,279.9073,7401.0
2022-07-27 11:40:00,326.5,326.61,325.19,325.33,4323.0,279.9073,280.0016,278.7843,278.9043,4323.0
2022-07-27 11:50:00,325.66,326.18,325.66,326.18,1605.0,279.1872,279.633,279.1872,279.633,1605.0
2022-07-27 12:00:00,326.09,326.19,325.8,325.81,2932.0,279.5558,279.6416,279.3072,279.3158,2932.0
2022-07-27 12:10:00,325.92,326.44,325.7,326.44,5519.0,279.4101,279.8559,279.2215,279.8559,5519.0
2022-07-27 12:20:00,326.36,326.61,325.89,325.9,4824.0,279.7873,280.0016,279.3844,279.393,4824.0
2022-07-27 12:30:00,325.99,326.07,325.16,325.39,1024.0,279.4701,279.5387,278.7586,278.9557,1024.0
2022-07-27 12:40:00,325.27,325.36,325.1,325.1,1430.0,278.8529,278.93,278.7071,278.7071,1430.0
2022-07-27 12:50:00,325.15,325.21,323.57,323.66,2489.0,278.75,278.8014,277.3955,277.4726,2489.0
2022-07-27 13:00:00,323.64,324.57,323.58,324.49,3515.0,277.4555,278.2528,277.404,278.1842,3515.0
2022-07-27 13:10:00,324.15,324.21,323.76,323.77,1623.0,277.8927,277.9441,277.5583,277.5669,1623.0
2022-07-27 13:20:00,323.86,324.26,323.68,324.18,5171.0,277.6441,277.987,277.4898,277.9184,5171.0
2022-07-27 13:30:00,324.32,324.82,324.32,324.45,1651.0,278.0384,278.4671,278.0384,278.1499,1651.0
2022-07-27 13:40:00,324.21,324.64,324.21,324.64,585.0,277.9441,278.3128,277.9441,278.3128,585.0
2022-07-27 13:50:00,324.51,324.59,324.36,324.51,1123.0,278.2013,278.2699,278.0727,278.2013,1123.0
2022-07-27 14:00:00,324.43,324.9,323.6,323.6,2216.0,278.1327,278.5357,277.4212,277.4212,2216.0
2022-07-27 14:10:00,324.16,324.24,323.76,323.88,3317.0,277.9013,277.9698,277.5583,277.6612,3317.0
2022-07-27 14:20:00,323.75,323.81,323.5,323.81,2674.0,277.5498,277.6012,277.3354,277.6012,2674.0
2022-07-27 14:30:00,324.13,325.46,323.63,325.16,1740.0,277.8755,279.0157,277.4469,278.7586,1740.0
2022-07-27 14:40:00,325.42,325.99,325.12,325.12,3162.0,278.9815,279.4701,278.7243,278.7243,3162.0
2022-07-27 14:50:00,325.25,326.29,325.25,325.7,3818.0,278.8357,279.7273,278.8357,279.2215,3818.0
2022-07-27 15:00:00,325.76,326.63,325.47,326.46,4221.0,279.2729,280.0188,279.0243,279.873,4221.0
2022-07-27 15:10:00,326.66,326.8,326.15,326.44,2740.0,280.0445,280.1645,279.6073,279.8559,2740.0
2022-07-27 15:20:00,326.37,326.84,326.17,326.77,11707.0,279.7959,280.1988,279.6244,280.1388,11707.0
2022-07-27 15:30:00,326.74,326.76,325.75,325.75,11095.0,280.1131,280.1302,279.2644,279.2644,11095.0
2022-07-27 15:40:00,325.96,326.44,325.89,326.07,15418.0,279.4444,279.8559,279.3844,279.5387,15418.0
2022-07-27 15:50:00,325.36,326.48,325.21,326.27,59405.0,278.93,279.8902,278.8014,279.7102,59405.0
2022-07-28 09:30:00,327.9,331.29,327.52,329.17,14263.0,281.1076,284.0138,280.7818,282.1963,14263.0
2022-07-28 09:40:00,328.46,328.46,327.05,327.25,1713.0,281.5876,281.5876,280.3788,280.5503,1713.0
2022-07-28 09:50:00,327.38,328.84,327.34,328.83,7213.0,280.6618,281.9134,280.6275,281.9048,7213.0
2022-07-28 10:00:00,329.03,329.31,328.28,328.41,3223.0,282.0763,282.3163,281.4333,281.5448,3223.0
2022-07-28 10:10:00,328.66,328.83,328.11,328.68,11494.0,281.7591,281.9048,281.2876,281.7762,11494.0
2022-07-28 10:20:00,328.75,328.96,328.07,328.93,5829.0,281.8363,282.0163,281.2533,281.9906,5829.0
2022-07-28 10:30:00,329.04,330.88,329.04,330.54,6894.0,282.0849,283.6623,282.0849,283.3708,6894.0
2022-07-28 10:40:00,330.43,331.22,330.3,331.13,15112.0,283.2765,283.9538,283.1651,283.8766,15112.0
2022-07-28 10:50:00,331.15,332.48,331.13,332.48,9708.0,283.8938,285.034,283.8766,285.034,9708.0
2022-07-28 11:00:00,332.29,332.57,331.78,331.78,8393.0,284.8711,285.1111,284.4339,284.4339,8393.0
2022-07-28 11:10:00,331.91,332.87,331.78,332.87,8776.0,284.5453,285.3683,284.4339,285.3683,8776.0
2022-07-28 11:20:00,332.8,333.8,332.63,333.66,21968.0,285.3083,286.1656,285.1626,286.0456,21968.0
2022-07-28 11:30:00,333.65,333.72,333.09,333.61,8507.0,286.037,286.097,285.5569,286.0027,8507.0
2022-07-28 11:40:00,333.51,334.28,333.5,333.77,7365.0,285.917,286.5771,285.9084,286.1399,7365.0
2022-07-28 11:50:00,333.87,333.9,333.0,333.14,4282.0,286.2256,286.2513,285.4798,285.5998,4282.0
2022-07-28 12:00:00,332.97,333.26,332.85,332.94,3965.0,285.454,285.7027,285.3512,285.4283,3965.0
2022-07-28 12:10:00,332.96,334.42,332.45,334.23,99754.0,285.4455,286.6971,285.0082,286.5342,99754.0
2022-07-28 12:20:00,334.29,335.26,334.28,335.19,4825.0,286.5857,287.4173,286.5771,287.3572,4825.0
2022-07-28 12:30:00,335.03,335.03,334.03,334.4,7572.0,287.2201,287.2201,286.3628,286.68,7572.0
2022-07-28 12:40:00,334.48,335.37,334.48,335.3,6084.0,286.7486,287.5116,286.7486,287.4515,6084.0
2022-07-28 12:50:00,335.31,335.85,335.28,335.71,5021.0,287.4601,287.9231,287.4344,287.803,5021.0
2022-07-28 13:00:00,335.73,335.74,335.07,335.7,3567.0,287.8202,287.8288,287.2544,287.7945,3567.0
2022-07-28 13:10:00,335.71,335.78,335.22,335.5,5303.0,287.803,287.863,287.383,287.623,5303.0
2022-07-28 13:20:00,335.51,336.16,335.36,336.15,5967.0,287.6316,288.1888,287.503,288.1802,5967.0
2022-07-28 13:30:00,336.18,336.34,335.52,336.25,4175.0,288.206,288.3431,287.6401,288.266,4175.0
2022-07-28 13:40:00,336.47,336.77,336.34,336.41,5579.0,288.4546,288.7118,288.3431,288.4031,5579.0
2022-07-28 13:50:00,336.28,337.05,336.16,336.81,5883.0,288.2917,288.9518,288.1888,288.7461,5883.0
2022-07-28 14:00:00,336.59,336.59,335.58,335.59,3579.0,288.5575,288.5575,287.6916,287.7002,3579.0
2022-07-28 14:10:00,335.76,336.39,335.29,336.38,6311.0,287.8459,288.386,287.443,288.3774,6311.0
2022-07-28 14:20:00,336.27,336.47,336.08,336.26,3903.0,288.2831,288.4546,288.1202,288.2745,3903.0
2022-07-28 14:30:00,336.51,336.62,336.05,336.5,4208.0,288.4889,288.5832,288.0945,288.4803,4208.0
2022-07-28 14:40:00,336.44,336.58,336.31,336.47,2655.0,288.4289,288.5489,288.3174,288.4546,2655.0
2022-07-28 14:50:00,336.48,336.83,336.19,336.57,7054.0,288.4632,288.7632,288.2145,288.5403,7054.0
2022-07-28 15:00:00,336.63,336.64,335.84,335.84,11403.0,288.5917,288.6003,287.9145,287.9145,11403.0
2022-07-28 15:10:00,335.82,335.91,334.6,334.81,9276.0,287.8973,287.9745,286.8514,287.0315,9276.0
2022-07-28 15:20:00,335.1,335.8,335.1,335.47,10526.0,287.2801,287.8802,287.2801,287.5973,10526.0
2022-07-28 15:30:00,335.43,336.12,335.18,335.64,26791.0,287.563,288.1545,287.3487,287.743,26791.0
2022-07-28 15:40:00,335.56,337.07,335.27,336.93,16889.0,287.6744,288.969,287.4258,288.8489,16889.0
2022-07-28 15:50:00,337.38,337.62,336.53,337.0,34827.0,289.2347,289.4405,288.506,288.9089,34827.0
2022-07-29 09:30:00,324.25,326.2,323.89,325.3,22803.0,289.1773,290.9163,288.8562,290.1137,22803.0
2022-07-29 09:40:00,325.89,325.89,322.98,323.12,3452.0,290.6399,290.6399,288.0446,288.1695,3452.0
2022-07-29 09:50:00,323.13,324.52,322.79,324.52,10266.0,288.1784,289.4181,287.8752,289.4181,10266.0
2022-07-29 10:00:00,324.69,325.65,324.09,325.49,3948.0,289.5697,290.4258,289.0346,290.2831,3948.0
2022-07-29 10:10:00,325.4,326.05,325.26,325.71,3008.0,290.2029,290.7826,290.078,290.4793,3008.0
2022-07-29 10:20:00,325.67,326.41,325.51,326.01,2408.0,290.4437,291.1036,290.301,290.7469,2408.0
2022-07-29 10:30:00,326.14,326.6,325.73,325.73,2575.0,290.8628,291.2731,290.4972,290.4972,2575.0
2022-07-29 10:40:00,325.69,326.17,325.45,325.51,4979.0,290.4615,290.8896,290.2475,290.301,4979.0
2022-07-29 10:50:00,325.25,325.46,324.54,324.95,4742.0,290.0691,290.2564,289.4359,289.8016,4742.0
2022-07-29 11:00:00,325.15,325.24,324.78,325.19,2520.0,289.9799,290.0602,289.6499,290.0156,2520.0
2022-07-29 11:10:00,325.19,325.67,325.17,325.64,5897.0,290.0156,290.4437,289.9978,290.4169,5897.0
2022-07-29 11:20:00,325.66,326.02,325.19,325.38,5040.0,290.4348,290.7558,290.0156,290.185,5040.0
2022-07-29 11:30:00,325.72,326.5,325.5,326.41,3056.0,290.4883,291.1839,290.2921,291.1036,3056.0
2022-07-29 11:40:00,326.38,326.45,325.96,326.03,3301.0,291.0769,291.1393,290.7023,290.7647,3301.0
2022-07-29 11:50:00,326.12,326.55,326.1,326.1,3605.0,290.845,291.2285,290.8272,290.8272,3605.0
2022-07-29 12:00:00,325.97,326.27,325.76,325.76,2220.0,290.7112,290.9788,290.5239,290.5239,2220.0
2022-07-29 12:10:00,325.8,325.91,325.6,325.86,3339.0,290.5596,290.6577,290.3812,290.6131,3339.0
2022-07-29 12:20:00,325.93,326.3,325.8,326.27,3985.0,290.6755,291.0055,290.5596,290.9788,3985.0
2022-07-29 12:30:00,326.36,327.22,326.36,327.22,3733.0,291.059,291.826,291.059,291.826,3733.0
2022-07-29 12:40:00,327.28,328.53,327.27,328.53,5471.0,291.8795,292.9943,291.8706,292.9943,5471.0
2022-07-29 12:50:00,328.52,328.93,328.36,328.78,4125.0,292.9854,293.3511,292.8427,293.2173,4125.0
2022-07-29 13:00:00,328.68,328.74,327.96,328.06,5351.0,293.1281,293.1816,292.486,292.5752,5351.0
2022-07-29 13:10:00,328.12,328.12,327.83,327.92,1603.0,292.6287,292.6287,292.37,292.4503,1603.0
2022-07-29 13:20:00,327.86,327.97,327.33,327.58,4103.0,292.3968,292.4949,291.9241,292.1471,4103.0
2022-07-29 13:30:00,327.62,327.94,327.57,327.8,3972.0,292.1827,292.4681,292.1382,292.3433,3972.0
2022-07-29 13:40:00,327.85,327.96,327.71,327.8,2052.0,292.3879,292.486,292.263,292.3433,2052.0
2022-07-29 13:50:00,327.84,327.88,327.0,327.17,5680.0,292.379,292.4146,291.6298,291.7814,5680.0
2022-07-29 14:00:00,327.02,327.4,326.77,327.13,3326.0,291.6476,291.9865,291.4247,291.7457,3326.0
2022-07-29 14:10:00,327.37,327.38,327.01,327.04,2457.0,291.9598,291.9687,291.6387,291.6655,2457.0
2022-07-29 14:20:00,326.99,327.51,326.99,327.51,2081.0,291.6209,292.0846,291.6209,292.0846,2081.0
2022-07-29 14:30:00,327.43,327.54,327.25,327.42,4441.0,292.0133,292.1114,291.8528,292.0044,4441.0
2022-07-29 14:40:00,327.23,327.27,326.98,327.14,4130.0,291.8349,291.8706,291.612,291.7547,4130.0
2022-07-29 14:50:00,327.04,327.36,326.99,327.35,2000.0,291.6655,291.9509,291.6209,291.942,2000.0
2022-07-29 15:00:00,327.38,328.23,327.31,328.06,4945.0,291.9687,292.7268,291.9063,292.5752,4945.0
2022-07-29 15:10:00,328.07,328.31,327.72,327.97,3891.0,292.5841,292.7981,292.2719,292.4949,3891.0
2022-07-29 15:20:00,327.88,327.99,327.73,327.94,3118.0,292.4146,292.5127,292.2808,292.4681,3118.0
2022-07-29 15:30:00,328.12,328.42,327.96,328.03,7204.0,292.6287,292.8962,292.486,292.5484,7204.0
2022-07-29 15:40:00,327.93,327.98,327.58,327.65,9819.0,292.4592,292.5038,292.1471,292.2095,9819.0
2022-07-29 15:50:00,327.68,327.74,326.18,326.58,47370.0,292.2363,292.2898,290.8985,291.2552,47370.0
2022-08-01 09:30:00,324.31,327.27,324.01,326.97,18582.0,289.2308,291.8706,288.9632,291.6031,18582.0
2022-08-01 09:40:00,327.0,327.44,325.69,325.72,20049.0,291.6298,292.0222,290.4615,290.4883,20049.0
2022-08-01 09:50:00,325.35,325.54,324.37,324.37,16460.0,290.1583,290.3277,289.2843,289.2843,16460.0
2022-08-01 10:00:00,324.18,325.39,323.97,325.36,8420.0,289.1148,290.194,288.9276,290.1672,8420.0
2022-08-01 10:10:00,325.2,325.42,324.59,324.59,12004.0,290.0245,290.2207,289.4805,289.4805,12004.0
2022-08-01 10:20:00,324.88,324.88,323.77,323.98,7300.0,289.7391,289.7391,288.7492,288.9365,7300.0
2022-08-01 10:30:00,324.0,324.61,323.81,324.5,4223.0,288.9543,289.4983,288.7849,289.4002,4223.0
2022-08-01 10:40:00,324.63,326.15,324.51,325.7,2927.0,289.5162,290.8718,289.4091,290.4704,2927.0
2022-08-01 10:50:00,325.95,326.16,325.55,326.16,4373.0,290.6934,290.8807,290.3367,290.8807,4373.0
2022-08-01 11:00:00,326.12,326.13,325.25,325.4,3822.0,290.845,290.8539,290.0691,290.2029,3822.0
2022-08-01 11:10:00,325.22,325.51,324.88,324.88,2103.0,290.0423,290.301,289.7391,289.7391,2103.0
2022-08-01 11:20:00,324.52,325.78,324.52,325.49,2700.0,289.4181,290.5418,289.4181,290.2831,2700.0
2022-08-01 11:30:00,325.27,325.78,325.12,325.77,1365.0,290.0869,290.5418,289.9532,290.5329,1365.0
2022-08-01 11:40:00,325.98,326.82,325.71,326.79,4194.0,290.7201,291.4693,290.4793,291.4425,4194.0
2022-08-01 11:50:00,326.83,326.83,326.01,326.06,5475.0,291.4782,291.4782,290.7469,290.7915,5475.0
2022-08-01 12:00:00,326.0,326.25,325.55,325.71,2848.0,290.738,290.9609,290.3367,290.4793,2848.0
2022-08-01 12:10:00,325.61,325.61,325.25,325.43,3445.0,290.3902,290.3902,290.0691,290.2296,3445.0
2022-08-01 12:20:00,325.35,325.99,325.35,325.82,2090.0,290.1583,290.7291,290.1583,290.5774,2090.0
2022-08-01 12:30:00,325.67,326.54,325.62,326.4,1224.0,290.4437,291.2196,290.3991,291.0947,1224.0
2022-08-01 12:40:00,326.5,326.5,326.01,326.15,2229.0,291.1839,291.1839,290.7469,290.8718,2229.0
2022-08-01 12:50:00,326.37,326.49,326.1,326.43,2190.0,291.068,291.175,290.8272,291.1215,2190.0
2022-08-01 13:00:00,326.58,326.7,325.97,326.4,3892.0,291.2552,291.3623,290.7112,291.0947,3892.0
2022-08-01 13:10:00,326.1,326.1,325.63,325.68,4913.0,290.8272,290.8272,290.408,290.4526,4913.0
2022-08-01 13:20:00,325.61,325.61,324.8,324.89,4431.0,290.3902,290.3902,289.6678,289.748,4431.0
2022-08-01 13:30:00,324.75,325.57,324.75,325.56,4020.0,289.6232,290.3545,289.6232,290.3456,4020.0
2022-08-01 13:40:00,325.5,325.72,324.69,325.09,3841.0,290.2921,290.4883,289.5697,289.9264,3841.0
2022-08-01 13:50:00,324.96,325.54,324.9,325.54,3597.0,289.8105,290.3277,289.757,290.3277,3597.0
2022-08-01 14:00:00,325.34,325.39,325.03,325.34,5204.0,290.1494,290.194,289.8729,290.1494,5204.0
2022-08-01 14:10:00,325.27,326.18,325.23,325.55,5048.0,290.0869,290.8985,290.0513,290.3367,5048.0
2022-08-01 14:20:00,325.5,325.65,325.31,325.5,3742.0,290.2921,290.4258,290.1226,290.2921,3742.0
2022-08-01 14:30:00,325.47,325.86,325.47,325.54,3600.0,290.2653,290.6131,290.2653,290.3277,3600.0
2022-08-01 14:40:00,325.61,325.64,325.3,325.37,6011.0,290.3902,290.4169,290.1137,290.1761,6011.0
2022-08-01 14:50:00,325.02,325.83,325.01,325.63,5122.0,289.864,290.5864,289.8551,290.408,5122.0
2022-08-01 15:00:00,325.53,325.63,325.26,325.59,5828.0,290.3188,290.408,290.078,290.3723,5828.0
2022-08-01 15:10:00,325.55,325.62,324.86,325.02,8124.0,290.3367,290.3991,289.7213,289.864,8124.0
2022-08-01 15:20:00,324.99,325.05,324.54,324.57,5068.0,289.8372,289.8907,289.4359,289.4627,5068.0
2022-08-01 15:30:00,324.62,325.0,324.25,325.0,9212.0,289.5072,289.8461,289.1773,289.8461,9212.0
2022-08-01 15:40:00,324.88,325.4,324.79,325.37,8603.0,289.7391,290.2029,289.6589,290.1761,8603.0
2022-08-01 15:50:00,325.6,325.85,324.3,324.4,41076.0,290.3812,290.6042,289.2219,289.311,41076.0
2022-08-02 09:30:00,323.5,327.0,323.5,325.48,11092.0,288.5084,291.6298,288.5084,290.2742,11092.0
2022-08-02 09:40:00,325.12,325.29,323.79,323.9,7137.0,289.9532,290.1048,288.767,288.8651,7137.0
2022-08-02 09:50:00,323.92,324.49,323.36,324.49,3626.0,288.883,289.3913,288.3835,289.3913,3626.0
2022-08-02 10:00:00,324.88,326.04,324.86,324.86,2800.0,289.7391,290.7736,289.7213,289.7213,2800.0
2022-08-02 10:10:00,324.23,324.65,323.58,323.98,2200.0,289.1594,289.534,288.5797,288.9365,2200.0
2022-08-02 10:20:00,324.08,324.93,324.08,324.9,1300.0,289.0257,289.7837,289.0257,289.757,1300.0
2022-08-02 10:30:00,325.12,325.58,324.91,325.11,1988.0,289.9532,290.3634,289.7659,289.9442,1988.0
2022-08-02 10:40:00,324.95,324.95,324.35,324.4,3263.0,289.8016,289.8016,289.2664,289.311,3263.0
2022-08-02 10:50:00,324.33,325.07,324.33,324.9,3310.0,289.2486,289.9086,289.2486,289.757,3310.0
2022-08-02 11:00:00,325.07,325.15,324.59,324.67,2254.0,289.9086,289.9799,289.4805,289.5518,2254.0
2022-08-02 11:10:00,324.7,325.27,324.69,325.02,2300.0,289.5786,290.0869,289.5697,289.864,2300.0
2022-08-02 11:20:00,325.07,325.08,324.73,324.8,3709.0,289.9086,289.9175,289.6053,289.6678,3709.0
2022-08-02 11:30:00,324.73,324.96,324.44,324.83,3641.0,289.6053,289.8105,289.3467,289.6945,3641.0
2022-08-02 11:40:00,325.23,325.33,324.75,324.75,2063.0,290.0513,290.1404,289.6232,289.6232,2063.0
2022-08-02 11:50:00,324.92,325.3,324.76,325.3,1400.0,289.7748,290.1137,289.6321,290.1137,1400.0
2022-08-02 12:00:00,325.51,326.0,325.51,325.81,3200.0,290.301,290.738,290.301,290.5685,3200.0
2022-08-02 12:10:00,325.66,326.61,325.63,326.48,2700.0,290.4348,291.282,290.408,291.1661,2700.0
2022-08-02 12:20:00,326.51,327.35,326.38,327.31,3251.0,291.1928,291.942,291.0769,291.9063,3251.0
2022-08-02 12:30:00,327.13,327.47,327.04,327.47,4300.0,291.7457,292.049,291.6655,292.049,4300.0
2022-08-02 12:40:00,327.48,327.72,327.21,327.63,2212.0,292.0579,292.2719,291.8171,292.1917,2212.0
2022-08-02 12:50:00,327.52,327.83,327.37,327.38,2430.0,292.0936,292.37,291.9598,291.9687,2430.0
2022-08-02 13:00:00,326.72,326.82,326.49,326.79,1340.0,291.3801,291.4693,291.175,291.4425,1340.0
2022-08-02 13:10:00,326.67,326.85,326.39,326.85,1000.0,291.3355,291.496,291.0858,291.496,1000.0
2022-08-02 13:20:00,326.88,326.88,325.69,325.71,2500.0,291.5228,291.5228,290.4615,290.4793,2500.0
2022-08-02 13:30:00,325.6,325.64,324.9,325.63,3171.0,290.3812,290.4169,289.757,290.408,3171.0
2022-08-02 13:40:00,325.73,326.02,325.54,325.55,3398.0,290.4972,290.7558,290.3277,290.3367,3398.0
2022-08-02 13:50:00,325.4,325.41,325.07,325.35,2100.0,290.2029,290.2118,289.9086,290.1583,2100.0
2022-08-02 14:00:00,325.33,325.33,324.88,325.23,2640.0,290.1404,290.1404,289.7391,290.0513,2640.0
2022-08-02 14:10:00,325.3,325.3,323.54,323.54,3043.0,290.1137,290.1137,288.5441,288.5441,3043.0
2022-08-02 14:20:00,323.66,324.22,323.5,323.76,6642.0,288.6511,289.1505,288.5084,288.7403,6642.0
2022-08-02 14:30:00,323.98,324.05,323.04,323.04,1974.0,288.9365,288.9989,288.0981,288.0981,1974.0
2022-08-02 14:40:00,323.4,323.49,322.62,322.77,3734.0,288.4192,288.4995,287.7236,287.8574,3734.0
2022-08-02 14:50:00,322.66,322.84,321.78,321.78,4381.0,287.7592,287.9198,286.9744,286.9744,4381.0
2022-08-02 15:00:00,321.99,322.49,321.72,321.72,4619.0,287.1617,287.6076,286.9209,286.9209,4619.0
2022-08-02 15:10:00,321.88,322.1,321.51,321.69,8057.0,287.0636,287.2598,286.7336,286.8942,8057.0
2022-08-02 15:20:00,321.53,322.09,321.35,322.09,3608.0,286.7515,287.2509,286.5909,287.2509,3608.0
2022-08-02 15:30:00,321.88,322.59,321.47,322.44,14038.0,287.0636,287.6968,286.698,287.563,14038.0
2022-08-02 15:40:00,322.46,322.65,321.61,321.61,15199.0,287.5809,287.7503,286.8228,286.8228,15199.0
2022-08-02 15:50:00,321.71,321.71,320.37,321.01,53578.0,286.912,286.912,285.7169,286.2877,53578.0
2022-08-03 09:30:00,322.62,327.96,321.6,327.56,21146.0,287.7236,292.486,286.8139,292.1292,21146.0
2022-08-03 09:40:00,327.32,330.36,327.05,330.29,25340.0,291.9152,294.6264,291.6744,294.5639,25340.0
2022-08-03 09:50:00,330.13,330.86,329.57,330.63,7872.0,294.4213,295.0723,293.9218,294.8672,7872.0
2022-08-03 10:00:00,330.63,330.81,328.09,330.32,10638.0,294.8672,295.0277,292.6019,294.5907,10638.0
2022-08-03 10:10:00,330.43,331.15,330.0,330.44,9297.0,294.6888,295.3309,294.3053,294.6977,9297.0
2022-08-03 10:20:00,330.24,330.65,329.95,330.59,19202.0,294.5194,294.885,294.2607,294.8315,19202.0
2022-08-03 10:30:00,330.53,331.03,329.74,330.69,12872.0,294.778,295.2239,294.0734,294.9207,12872.0
2022-08-03 10:40:00,330.7,331.43,330.7,331.37,9838.0,294.9296,295.5806,294.9296,295.5271,9838.0
2022-08-03 10:50:00,331.38,331.72,329.89,330.83,15918.0,295.536,295.8393,294.2072,295.0455,15918.0
2022-08-03 11:00:00,331.03,331.51,330.65,330.89,4445.0,295.2239,295.652,294.885,295.099,4445.0
2022-08-03 11:10:00,330.87,330.91,330.39,330.4,8622.0,295.0812,295.1169,294.6531,294.662,8622.0
2022-08-03 11:20:00,330.32,330.48,328.85,329.18,9462.0,294.5907,294.7334,293.2797,293.574,9462.0
2022-08-03 11:30:00,329.3,329.51,328.39,328.8,13236.0,293.681,293.8683,292.8695,293.2351,13236.0
2022-08-03 11:40:00,328.84,329.74,328.83,329.13,16427.0,293.2708,294.0734,293.2619,293.5294,16427.0
2022-08-03 11:50:00,329.1,329.95,328.75,329.88,3676.0,293.5027,294.2607,293.1905,294.1983,3676.0
2022-08-03 12:00:00,329.88,329.97,329.55,329.66,7245.0,294.1983,294.2786,293.904,294.0021,7245.0
2022-08-03 12:10:00,329.66,329.66,328.95,329.06,6175.0,294.0021,294.0021,293.3689,293.467,6175.0
2022-08-03 12:20:00,329.24,329.32,328.66,328.72,4800.0,293.6275,293.6989,293.1103,293.1638,4800.0
2022-08-03 12:30:00,328.79,329.48,328.79,328.89,4182.0,293.2262,293.8416,293.2262,293.3154,4182.0
2022-08-03 12:40:00,328.84,329.54,328.81,329.37,10894.0,293.2708,293.8951,293.244,293.7435,10894.0
2022-08-03 12:50:00,329.36,329.92,328.89,329.71,5775.0,293.7345,294.234,293.3154,294.0467,5775.0
2022-08-03 13:00:00,329.43,329.97,329.35,329.35,4749.0,293.797,294.2786,293.7256,293.7256,4749.0
2022-08-03 13:10:00,329.37,329.49,328.76,328.97,3053.0,293.7435,293.8505,293.1994,293.3867,3053.0
2022-08-03 13:20:00,329.02,329.83,329.01,329.83,6161.0,293.4313,294.1537,293.4224,294.1537,6161.0
2022-08-03 13:30:00,329.63,329.85,329.21,329.44,4972.0,293.9753,294.1715,293.6008,293.8059,4972.0
2022-08-03 13:40:00,329.54,329.95,329.25,329.95,6804.0,293.8951,294.2607,293.6364,294.2607,6804.0
2022-08-03 13:50:00,330.06,331.22,330.02,330.54,8628.0,294.3588,295.3934,294.3231,294.7869,8628.0
2022-08-03 14:00:00,330.43,330.55,328.9,329.0,8532.0,294.6888,294.7958,293.3243,293.4135,8532.0
2022-08-03 14:10:00,328.98,329.35,328.73,329.18,8224.0,293.3956,293.7256,293.1727,293.574,8224.0
2022-08-03 14:20:00,329.18,329.22,328.54,328.74,11192.0,293.574,293.6097,293.0032,293.1816,11192.0
2022-08-03 14:30:00,328.69,329.19,328.5,328.61,6533.0,293.137,293.5829,292.9676,293.0657,6533.0
2022-08-03 14:40:00,328.69,328.7,327.91,328.55,4711.0,293.137,293.1459,292.4414,293.0122,4711.0
2022-08-03 14:50:00,328.51,328.72,328.05,328.16,5631.0,292.9765,293.1638,292.5662,292.6643,5631.0
2022-08-03 15:00:00,328.11,328.4,327.97,328.15,9686.0,292.6197,292.8784,292.4949,292.6554,9686.0
2022-08-03 15:10:00,328.27,328.37,327.28,327.43,9080.0,292.7624,292.8516,291.8795,292.0133,9080.0
2022-08-03 15:20:00,327.4,327.5,326.98,327.27,12790.0,291.9865,292.0757,291.612,291.8706,12790.0
2022-08-03 15:30:00,327.34,328.68,327.34,328.48,23747.0,291.933,293.1281,291.933,292.9497,23747.0
2022-08-03 15:40:00,328.5,329.26,328.49,329.16,25618.0,292.9676,293.6454,292.9586,293.5562,25618.0
2022-08-03 15:50:00,329.04,329.33,328.14,328.69,84672.0,293.4492,293.7078,292.6465,293.137,84672.0
2022-08-04 09:30:00,330.66,331.57,326.97,328.0,23649.0,294.8939,295.7055,291.6031,292.5216,23649.0
2022-08-04 09:40:00,327.85,329.8,327.85,329.38,12367.0,292.3879,294.1269,292.3879,293.7524,12367.0
2022-08-04 09:50:00,329.43,331.88,329.43,331.11,18638.0,293.797,295.982,293.797,295.2952,18638.0
2022-08-04 10:00:00,330.96,331.29,330.1,330.79,6031.0,295.1615,295.4558,294.3945,295.0099,6031.0
2022-08-04 10:10:00,330.95,332.37,330.85,331.19,8557.0,295.1526,296.419,295.0634,295.3666,8557.0
2022-08-04 10:20:00,331.35,331.71,330.16,330.16,7451.0,295.5093,295.8303,294.448,294.448,7451.0
2022-08-04 10:30:00,330.24,330.26,328.88,330.22,5545.0,294.5194,294.5372,293.3065,294.5015,5545.0
2022-08-04 10:40:00,330.51,332.1,330.36,332.1,5139.0,294.7601,296.1782,294.6264,296.1782,5139.0
2022-08-04 10:50:00,332.0,332.65,331.99,332.39,3502.0,296.089,296.6687,296.0801,296.4368,3502.0
2022-08-04 11:00:00,332.56,332.85,332.14,332.42,3307.0,296.5884,296.847,296.2138,296.4636,3307.0
2022-08-04 11:10:00,332.21,332.36,331.99,332.17,3965.0,296.2763,296.41,296.0801,296.2406,3965.0
2022-08-04 11:20:00,332.2,332.5,331.78,331.91,5531.0,296.2673,296.5349,295.8928,296.0087,5531.0
2022-08-04 11:30:00,331.96,332.56,330.49,330.49,9042.0,296.0533,296.5884,294.7423,294.7423,9042.0
2022-08-04 11:40:00,330.7,331.03,330.13,330.85,7955.0,294.9296,295.2239,294.4213,295.0634,7955.0
2022-08-04 11:50:00,330.56,330.84,330.17,330.23,5735.0,294.8047,295.0545,294.4569,294.5104,5735.0
2022-08-04 12:00:00,330.2,330.2,328.86,328.87,2405.0,294.4837,294.4837,293.2886,293.2975,2405.0
2022-08-04 12:10:00,328.84,328.84,327.83,327.9,5447.0,293.2708,293.2708,292.37,292.4325,5447.0
2022-08-04 12:20:00,327.84,328.47,327.77,328.26,6172.0,292.379,292.9408,292.3165,292.7535,6172.0
2022-08-04 12:30:00,328.19,328.47,327.55,327.68,5199.0,292.6911,292.9408,292.1203,292.2363,5199.0
2022-08-04 12:40:00,327.74,327.94,327.42,327.72,3300.0,292.2898,292.4681,292.0044,292.2719,3300.0
2022-08-04 12:50:00,327.64,327.79,327.29,327.79,2163.0,292.2006,292.3344,291.8884,292.3344,2163.0
2022-08-04 13:00:00,327.66,327.66,326.48,326.57,3109.0,292.2184,292.2184,291.1661,291.2463,3109.0
2022-08-04 13:10:00,326.65,327.91,326.65,327.82,2808.0,291.3177,292.4414,291.3177,292.3611,2808.0
2022-08-04 13:20:00,327.75,328.65,327.35,328.53,5952.0,292.2987,293.1013,291.942,292.9943,5952.0
2022-08-04 13:30:00,328.52,329.11,328.3,329.08,9311.0,292.9854,293.5116,292.7892,293.4848,9311.0
2022-08-04 13:40:00,329.08,329.57,328.93,329.5,4677.0,293.4848,293.9218,293.3511,293.8594,4677.0
2022-08-04 13:50:00,329.6,329.6,328.89,329.28,3159.0,293.9486,293.9486,293.3154,293.6632,3159.0
2022-08-04 14:00:00,329.1,329.66,329.01,329.56,11567.0,293.5027,294.0021,293.4224,293.9129,11567.0
2022-08-04 14:10:00,329.56,330.18,329.56,329.76,10401.0,293.9129,294.4658,293.9129,294.0913,10401.0
2022-08-04 14:20:00,329.86,329.88,329.53,329.8,4501.0,294.1805,294.1983,293.8862,294.1269,4501.0
2022-08-04 14:30:00,329.9,330.46,329.7,330.01,6252.0,294.2161,294.7156,294.0378,294.3142,6252.0
2022-08-04 14:40:00,330.03,330.03,329.04,329.12,7416.0,294.3321,294.3321,293.4492,293.5205,7416.0
2022-08-04 14:50:00,329.22,329.93,329.21,329.93,4793.0,293.6097,294.2429,293.6008,294.2429,4793.0
2022-08-04 15:00:00,329.82,329.91,329.19,329.19,8958.0,294.1448,294.225,293.5829,293.5829,8958.0
2022-08-04 15:10:00,329.25,329.89,329.11,329.56,6254.0,293.6364,294.2072,293.5116,293.9129,6254.0
2022-08-04 15:20:00,329.62,329.62,328.99,329.52,5282.0,293.9664,293.9664,293.4046,293.8772,5282.0
2022-08-04 15:30:00,329.54,329.88,329.33,329.56,7626.0,293.8951,294.1983,293.7078,293.9129,7626.0
2022-08-04 15:40:00,329.5,329.66,329.0,329.48,13681.0,293.8594,294.0021,293.4135,293.8416,13681.0
2022-08-04 15:50:00,329.52,330.93,329.44,330.93,61498.0,293.8772,295.1347,293.8059,295.1347,61498.0
2022-08-05 09:30:00,320.0,333.26,320.0,332.43,18417.0,285.387,297.2127,285.387,296.4725,18417.0
2022-08-05 09:40:00,332.7,334.6,328.89,329.07,15164.0,296.7133,298.4078,293.3154,293.4759,15164.0
2022-08-05 09:50:00,329.29,329.93,325.96,326.25,17426.0,293.6721,294.2429,290.7023,290.9609,17426.0
2022-08-05 10:00:00,326.12,328.47,325.28,327.57,15109.0,290.845,292.9408,290.0959,292.1382,15109.0
2022-08-05 10:10:00,326.83,328.11,326.66,327.84,5834.0,291.4782,292.6197,291.3266,292.379,5834.0
2022-08-05 10:20:00,328.13,328.39,326.34,327.08,8325.0,292.6376,292.8695,291.0412,291.7012,8325.0
2022-08-05 10:30:00,326.96,327.63,326.1,326.5,8888.0,291.5941,292.1917,290.8272,291.1839,8888.0
2022-08-05 10:40:00,326.36,327.88,326.36,327.02,3980.0,291.059,292.4146,291.059,291.6476,3980.0
2022-08-05 10:50:00,327.01,327.07,326.58,326.91,3247.0,291.6387,291.6922,291.2552,291.5495,3247.0
2022-08-05 11:00:00,326.78,327.77,326.33,327.57,5013.0,291.4336,292.3165,291.0323,292.1382,5013.0
2022-08-05 11:10:00,327.51,328.35,326.24,326.24,7530.0,292.0846,292.8338,290.952,290.952,7530.0
2022-08-05 11:20:00,326.12,326.82,325.81,326.09,9160.0,290.845,291.4693,290.5685,290.8182,9160.0
2022-08-05 11:30:00,326.22,326.92,326.0,326.9,11489.0,290.9342,291.5585,290.738,291.5406,11489.0
2022-08-05 11:40:00,326.91,327.75,325.96,325.96,7206.0,291.5495,292.2987,290.7023,290.7023,7206.0
2022-08-05 11:50:00,326.25,326.87,325.8,326.87,3188.0,290.9609,291.5139,290.5596,291.5139,3188.0
2022-08-05 12:00:00,326.81,327.68,326.69,326.69,3103.0,291.4604,292.2363,291.3533,291.3533,3103.0
2022-08-05 12:10:00,326.94,327.13,326.45,326.73,4234.0,291.5763,291.7457,291.1393,291.389,4234.0
2022-08-05 12:20:00,326.54,326.79,326.34,326.34,3350.0,291.2196,291.4425,291.0412,291.0412,3350.0
2022-08-05 12:30:00,326.72,327.73,326.58,327.68,5553.0,291.3801,292.2808,291.2552,292.2363,5553.0
2022-08-05 12:40:00,327.68,328.68,327.53,328.67,5087.0,292.2363,293.1281,292.1025,293.1192,5087.0
2022-08-05 12:50:00,328.52,328.63,327.66,328.1,17340.0,292.9854,293.0835,292.2184,292.6108,17340.0
2022-08-05 13:00:00,327.93,328.32,327.52,327.52,10300.0,292.4592,292.807,292.0936,292.0936,10300.0
2022-08-05 13:10:00,327.61,328.48,327.47,328.37,8656.0,292.1738,292.9497,292.049,292.8516,8656.0
2022-08-05 13:20:00,328.29,329.2,328.17,328.85,9189.0,292.7803,293.5918,292.6733,293.2797,9189.0
2022-08-05 13:30:00,328.85,328.98,328.12,328.73,7944.0,293.2797,293.3956,292.6287,293.1727,7944.0
2022-08-05 13:40:00,328.78,329.4,328.75,329.28,4930.0,293.2173,293.7702,293.1905,293.6632,4930.0
2022-08-05 13:50:00,329.19,329.3,328.38,328.42,5897.0,293.5829,293.681,292.8605,292.8962,5897.0
2022-08-05 14:00:00,328.31,328.4,327.6,327.6,7873.0,292.7981,292.8784,292.1649,292.1649,7873.0
2022-08-05 14:10:00,327.65,327.66,326.91,327.4,4062.0,292.2095,292.2184,291.5495,291.9865,4062.0
2022-08-05 14:20:00,327.6,328.03,327.3,327.39,2876.0,292.1649,292.5484,291.8974,291.9776,2876.0
2022-08-05 14:30:00,327.25,327.95,327.21,327.6,4150.0,291.8528,292.4771,291.8171,292.1649,4150.0
2022-08-05 14:40:00,327.48,327.96,327.48,327.96,2408.0,292.0579,292.486,292.0579,292.486,2408.0
2022-08-05 14:50:00,327.92,328.2,327.84,327.93,3373.0,292.4503,292.7,292.379,292.4592,3373.0
2022-08-05 15:00:00,327.97,328.44,327.97,328.31,2752.0,292.4949,292.9141,292.4949,292.7981,2752.0
2022-08-05 15:10:00,328.47,328.85,328.43,328.53,3227.0,292.9408,293.2797,292.9051,292.9943,3227.0
2022-08-05 15:20:00,328.57,328.82,328.3,328.82,6040.0,293.03,293.2529,292.7892,293.2529,6040.0
2022-08-05 15:30:00,328.85,329.89,328.85,329.77,9578.0,293.2797,294.2072,293.2797,294.1002,9578.0
2022-08-05 15:40:00,329.71,330.29,329.41,330.16,11466.0,294.0467,294.5639,293.7791,294.448,11466.0
2022-08-05 15:50:00,330.37,331.42,330.25,331.31,43694.0,294.6353,295.5717,294.5283,295.4736,43694.0
2022-08-08 09:30:00,334.0,335.87,332.83,333.66,15262.0,297.8727,299.5404,296.8292,297.5694,15262.0
2022-08-08 09:40:00,333.68,333.68,332.05,332.05,8094.0,297.5873,297.5873,296.1336,296.1336,8094.0
2022-08-08 09:50:00,332.03,333.24,331.7,332.77,6264.0,296.1157,297.1949,295.8214,296.7757,6264.0
2022-08-08 10:00:00,333.09,333.2,332.13,333.11,8855.0,297.0611,297.1592,296.2049,297.0789,8855.0
2022-08-08 10:10:00,333.8,333.8,332.79,332.96,3817.0,297.6943,297.6943,296.7935,296.9451,3817.0
2022-08-08 10:20:00,333.08,334.32,332.83,334.15,5130.0,297.0522,298.158,296.8292,298.0064,5130.0
2022-08-08 10:30:00,334.37,334.95,334.24,334.94,3907.0,298.2026,298.7199,298.0867,298.711,3907.0
2022-08-08 10:40:00,334.96,335.4,334.73,335.12,5691.0,298.7288,299.1212,298.5237,298.8715,5691.0
2022-08-08 10:50:00,335.13,336.7,334.93,336.7,8686.0,298.8804,300.2806,298.7021,300.2806,8686.0
2022-08-08 11:00:00,337.01,337.47,336.23,336.5,3887.0,300.5571,300.9673,299.8614,300.1022,3887.0
2022-08-08 11:10:00,336.5,336.85,336.23,336.85,2822.0,300.1022,300.4144,299.8614,300.4144,2822.0
2022-08-08 11:20:00,336.69,337.68,336.69,337.47,7032.0,300.2717,301.1546,300.2717,300.9673,7032.0
2022-08-08 11:30:00,337.59,337.88,336.31,336.31,7560.0,301.0743,301.333,299.9328,299.9328,7560.0
2022-08-08 11:40:00,336.15,336.15,334.69,335.21,15696.0,299.7901,299.7901,298.488,298.9518,15696.0
2022-08-08 11:50:00,334.91,335.01,334.13,334.13,4354.0,298.6842,298.7734,297.9886,297.9886,4354.0
2022-08-08 12:00:00,334.0,334.0,333.49,333.77,5510.0,297.8727,297.8727,297.4178,297.6675,5510.0
2022-08-08 12:10:00,333.67,333.67,332.24,332.33,8712.0,297.5783,297.5783,296.303,296.3833,8712.0
2022-08-08 12:20:00,332.56,333.66,332.56,333.61,1963.0,296.5884,297.5694,296.5884,297.5248,1963.0
2022-08-08 12:30:00,333.64,333.71,333.15,333.36,2952.0,297.5516,297.614,297.1146,297.3019,2952.0
2022-08-08 12:40:00,333.1,333.43,332.99,333.43,1658.0,297.07,297.3643,296.9719,297.3643,1658.0
2022-08-08 12:50:00,333.45,333.94,333.23,333.94,3356.0,297.3821,297.8191,297.1859,297.8191,3356.0
2022-08-08 13:00:00,333.73,334.09,333.5,334.02,2200.0,297.6319,297.9529,297.4267,297.8905,2200.0
2022-08-08 13:10:00,333.89,334.54,333.72,334.54,3765.0,297.7745,298.3542,297.6229,298.3542,3765.0
2022-08-08 13:20:00,334.93,334.94,334.06,334.13,4384.0,298.7021,298.711,297.9262,297.9886,4384.0
2022-08-08 13:30:00,334.25,334.33,333.77,333.8,1621.0,298.0956,298.167,297.6675,297.6943,1621.0
2022-08-08 13:40:00,333.71,334.23,333.71,334.23,2483.0,297.614,298.0778,297.614,298.0778,2483.0
2022-08-08 13:50:00,334.23,334.7,334.23,334.7,2103.0,298.0778,298.4969,298.0778,298.4969,2103.0
2022-08-08 14:00:00,334.55,334.96,334.38,334.96,6313.0,298.3632,298.7288,298.2115,298.7288,6313.0
2022-08-08 14:10:00,335.05,335.55,334.86,335.43,2618.0,298.8091,299.255,298.6396,299.148,2618.0
2022-08-08 14:20:00,335.47,335.55,335.26,335.48,4984.0,299.1836,299.255,298.9964,299.1926,4984.0
2022-08-08 14:30:00,335.51,335.51,334.62,335.18,4459.0,299.2193,299.2193,298.4256,298.925,4459.0
2022-08-08 14:40:00,335.21,335.21,334.59,335.21,4069.0,298.9518,298.9518,298.3988,298.9518,4069.0
2022-08-08 14:50:00,335.22,335.88,335.11,335.58,5326.0,298.9607,299.5493,298.8626,299.2817,5326.0
2022-08-08 15:00:00,335.74,335.86,335.45,335.73,3597.0,299.4244,299.5315,299.1658,299.4155,3597.0
2022-08-08 15:10:00,335.6,335.63,335.3,335.33,4920.0,299.2996,299.3263,299.032,299.0588,4920.0
2022-08-08 15:20:00,335.6,336.01,335.6,335.89,5197.0,299.2996,299.6652,299.2996,299.5582,5197.0
2022-08-08 15:30:00,335.86,336.2,335.78,335.82,7975.0,299.5315,299.8347,299.4601,299.4958,7975.0
2022-08-08 15:40:00,335.8,336.32,335.77,335.81,11457.0,299.478,299.9417,299.4512,299.4869,11457.0
2022-08-08 15:50:00,335.81,336.06,335.41,335.79,25141.0,299.4869,299.7098,299.1301,299.469,25141.0
2022-08-09 09:30:00,336.67,339.65,335.86,339.01,9900.0,300.2538,302.9115,299.5315,302.3407,9900.0
2022-08-09 09:40:00,338.66,339.6,338.66,338.81,5329.0,302.0286,302.8669,302.0286,302.1624,5329.0
2022-08-09 09:50:00,339.09,339.62,337.63,338.29,5805.0,302.4121,302.8848,301.11,301.6986,5805.0
2022-08-09 10:00:00,338.1,338.85,337.88,338.66,16399.0,301.5292,302.198,301.333,302.0286,16399.0
2022-08-09 10:10:00,338.66,340.25,338.61,339.72,6334.0,302.0286,303.4466,301.984,302.9739,6334.0
2022-08-09 10:20:00,339.65,339.75,338.82,338.82,4521.0,302.9115,303.0007,302.1713,302.1713,4521.0
2022-08-09 10:30:00,338.98,340.12,338.8,340.05,5158.0,302.314,303.3307,302.1535,303.2682,5158.0
2022-08-09 10:40:00,340.0,340.61,339.13,339.18,5608.0,303.2237,303.7677,302.4478,302.4924,5608.0
2022-08-09 10:50:00,339.01,339.08,338.62,339.08,2700.0,302.3407,302.4032,301.9929,302.4032,2700.0
2022-08-09 11:00:00,339.3,340.3,339.29,340.28,7347.0,302.5994,303.4912,302.5905,303.4734,7347.0
2022-08-09 11:10:00,340.08,340.92,340.05,340.85,4734.0,303.295,304.0441,303.2682,303.9817,4734.0
2022-08-09 11:20:00,340.95,341.49,340.69,340.75,5936.0,304.0709,304.5525,303.839,303.8925,5936.0
2022-08-09 11:30:00,340.67,340.8,339.76,339.76,7698.0,303.8212,303.9371,303.0096,303.0096,7698.0
2022-08-09 11:40:00,339.9,340.86,339.84,340.86,6351.0,303.1345,303.9906,303.081,303.9906,6351.0
2022-08-09 11:50:00,341.09,341.71,341.0,341.39,4147.0,304.1958,304.7487,304.1155,304.4633,4147.0
2022-08-09 12:00:00,341.57,342.48,341.57,342.48,5040.0,304.6238,305.4354,304.6238,305.4354,5040.0
2022-08-09 12:10:00,342.29,342.52,341.95,342.52,2923.0,305.266,305.4711,304.9627,305.4711,2923.0
2022-08-09 12:20:00,342.6,342.66,341.41,341.93,6372.0,305.5424,305.5959,304.4811,304.9449,6372.0
2022-08-09 12:30:00,341.99,341.99,341.61,341.97,3512.0,304.9984,304.9984,304.6595,304.9806,3512.0
2022-08-09 12:40:00,341.93,342.02,341.6,341.6,3500.0,304.9449,305.0252,304.6506,304.6506,3500.0
2022-08-09 12:50:00,341.72,342.25,341.72,342.25,4201.0,304.7576,305.2303,304.7576,305.2303,4201.0
2022-08-09 13:00:00,342.2,342.21,341.47,341.48,2658.0,305.1857,305.1946,304.5347,304.5436,2658.0
2022-08-09 13:10:00,341.6,341.92,341.54,341.54,4719.0,304.6506,304.936,304.5971,304.5971,4719.0
2022-08-09 13:20:00,341.49,342.6,341.48,342.47,4950.0,304.5525,305.5424,304.5436,305.4265,4950.0
2022-08-09 13:30:00,342.37,342.53,342.0,342.15,2263.0,305.3373,305.48,305.0073,305.1411,2263.0
2022-08-09 13:40:00,342.12,342.13,341.36,341.79,2617.0,305.1143,305.1233,304.4366,304.82,2617.0
2022-08-09 13:50:00,341.65,342.07,341.55,341.77,4056.0,304.6952,305.0698,304.606,304.8022,4056.0
2022-08-09 14:00:00,341.82,342.19,341.62,341.8,4715.0,304.8468,305.1768,304.6684,304.829,4715.0
2022-08-09 14:10:00,341.72,341.73,341.58,341.59,3541.0,304.7576,304.7665,304.6328,304.6417,3541.0
2022-08-09 14:20:00,341.69,341.99,341.65,341.8,3428.0,304.7309,304.9984,304.6952,304.829,3428.0
2022-08-09 14:30:00,341.61,342.22,341.49,342.21,3531.0,304.6595,305.2035,304.5525,305.1946,3531.0
2022-08-09 14:40:00,342.38,342.43,342.18,342.3,2801.0,305.3462,305.3908,305.1679,305.2749,2801.0
2022-08-09 14:50:00,342.35,342.84,342.25,342.74,2817.0,305.3195,305.7565,305.2303,305.6673,2817.0
2022-08-09 15:00:00,342.91,343.21,342.81,343.09,2330.0,305.8189,306.0864,305.7297,305.9794,2330.0
2022-08-09 15:10:00,343.25,343.28,342.84,342.9,3814.0,306.1221,306.1489,305.7565,305.81,3814.0
2022-08-09 15:20:00,343.11,343.3,342.86,343.18,5311.0,305.9973,306.1667,305.7743,306.0597,5311.0
2022-08-09 15:30:00,343.22,343.49,342.23,342.26,24610.0,306.0954,306.3362,305.2124,305.2392,24610.0
2022-08-09 15:40:00,342.31,342.53,341.74,341.87,7131.0,305.2838,305.48,304.7754,304.8914,7131.0
2022-08-09 15:50:00,342.19,342.93,341.62,342.8,56766.0,305.1768,305.8367,304.6684,305.7208,56766.0
2022-08-10 09:30:00,346.42,346.42,344.53,344.81,9922.0,308.9492,308.9492,307.2637,307.5134,9922.0
2022-08-10 09:40:00,344.82,346.48,344.53,345.61,10622.0,307.5223,309.0027,307.2637,308.2268,10622.0
2022-08-10 09:50:00,345.75,346.95,345.01,346.68,8315.0,308.3517,309.4219,307.6917,309.1811,8315.0
2022-08-10 10:00:00,347.12,347.12,346.12,346.42,6045.0,309.5735,309.5735,308.6817,308.9492,6045.0
2022-08-10 10:10:00,346.69,347.28,346.49,347.28,4472.0,309.19,309.7162,309.0117,309.7162,4472.0
2022-08-10 10:20:00,347.19,347.41,346.77,346.91,5568.0,309.6359,309.8321,309.2614,309.3862,5568.0
2022-08-10 10:30:00,346.6,346.95,346.46,346.62,4771.0,309.1098,309.4219,308.9849,309.1276,4771.0
2022-08-10 10:40:00,346.72,346.78,346.04,346.04,3476.0,309.2168,309.2703,308.6103,308.6103,3476.0
2022-08-10 10:50:00,345.94,345.94,344.88,345.13,10143.0,308.5212,308.5212,307.5758,307.7988,10143.0
2022-08-10 11:00:00,345.19,345.62,344.67,345.16,21634.0,307.8523,308.2358,307.3885,307.8255,21634.0
2022-08-10 11:10:00,344.86,344.86,343.58,343.66,4805.0,307.558,307.558,306.4164,306.4878,4805.0
2022-08-10 11:20:00,343.3,344.08,343.06,343.88,3515.0,306.1667,306.8623,305.9527,306.684,3515.0
2022-08-10 11:30:00,344.1,344.1,342.28,342.28,5991.0,306.8802,306.8802,305.257,305.257,5991.0
2022-08-10 11:40:00,342.52,342.82,341.41,342.1,7841.0,305.4711,305.7386,304.4811,305.0965,7841.0
2022-08-10 11:50:00,342.25,342.65,342.01,342.65,1200.0,305.2303,305.587,305.0162,305.587,1200.0
2022-08-10 12:00:00,342.64,342.64,342.09,342.29,2653.0,305.5781,305.5781,305.0876,305.266,2653.0
2022-08-10 12:10:00,342.47,343.33,342.17,343.0,4048.0,305.4265,306.1935,305.1589,305.8992,4048.0
2022-08-10 12:20:00,343.16,343.38,343.01,343.38,2303.0,306.0419,306.2381,305.9081,306.2381,2303.0
2022-08-10 12:30:00,343.67,344.26,343.55,344.07,2346.0,306.4967,307.0229,306.3897,306.8534,2346.0
2022-08-10 12:40:00,343.87,344.25,343.87,344.18,2421.0,306.6751,307.014,306.6751,306.9515,2421.0
2022-08-10 12:50:00,344.03,344.63,344.03,344.63,2098.0,306.8177,307.3528,306.8177,307.3528,2098.0
2022-08-10 13:00:00,344.63,345.05,344.49,344.51,2678.0,307.3528,307.7274,307.228,307.2458,2678.0
2022-08-10 13:10:00,344.58,345.03,344.51,344.79,2537.0,307.3083,307.7096,307.2458,307.4955,2537.0
2022-08-10 13:20:00,344.92,345.68,344.78,345.36,2815.0,307.6115,308.2893,307.4866,308.0039,2815.0
2022-08-10 13:30:00,345.39,346.0,345.33,345.81,4031.0,308.0306,308.5747,307.9771,308.4052,4031.0
2022-08-10 13:40:00,345.82,346.52,345.82,346.01,3401.0,308.4141,309.0384,308.4141,308.5836,3401.0
2022-08-10 13:50:00,345.9,345.96,344.75,344.9,15010.0,308.4855,308.539,307.4599,307.5936,15010.0
2022-08-10 14:00:00,345.25,345.78,345.19,345.7,3834.0,307.9058,308.3785,307.8523,308.3071,3834.0
2022-08-10 14:10:00,345.81,345.82,344.97,344.97,2853.0,308.4052,308.4141,307.6561,307.6561,2853.0
2022-08-10 14:20:00,344.87,345.65,344.56,345.18,4189.0,307.5669,308.2625,307.2904,307.8434,4189.0
2022-08-10 14:30:00,345.35,345.79,345.13,345.78,1813.0,307.995,308.3874,307.7988,308.3785,1813.0
2022-08-10 14:40:00,345.8,345.99,345.57,345.76,2370.0,308.3963,308.5657,308.1912,308.3606,2370.0
2022-08-10 14:50:00,345.68,345.96,345.61,345.73,1674.0,308.2893,308.539,308.2268,308.3339,1674.0
2022-08-10 15:00:00,345.67,346.11,345.48,345.49,6115.0,308.2804,308.6728,308.1109,308.1198,6115.0
2022-08-10 15:10:00,345.56,345.82,345.53,345.6,1839.0,308.1823,308.4141,308.1555,308.2179,1839.0
2022-08-10 15:20:00,345.56,346.03,345.18,345.84,3351.0,308.1823,308.6014,307.8434,308.432,3351.0
2022-08-10 15:30:00,345.83,346.26,345.57,346.26,7854.0,308.423,308.8065,308.1912,308.8065,7854.0
2022-08-10 15:40:00,346.24,346.94,346.24,346.44,14351.0,308.7887,309.413,308.7887,308.9671,14351.0
2022-08-10 15:50:00,346.67,346.92,345.93,346.11,44735.0,309.1722,309.3951,308.5122,308.6728,44735.0
2022-08-11 09:30:00,346.5,346.5,344.9,345.4,15717.0,309.0206,309.0206,307.5936,308.0396,15717.0
2022-08-11 09:40:00,345.63,347.85,345.35,347.52,8334.0,308.2447,310.2246,307.995,309.9302,8334.0
2022-08-11 09:50:00,347.81,348.31,347.27,348.31,2216.0,310.1889,310.6348,309.7073,310.6348,2216.0
2022-08-11 10:00:00,348.36,348.78,347.86,348.06,3752.0,310.6794,311.054,310.2335,310.4118,3752.0
2022-08-11 10:10:00,347.68,348.2,347.66,347.97,4559.0,310.0729,310.5367,310.0551,310.3316,4559.0
2022-08-11 10:20:00,348.13,349.3,348.13,348.88,4739.0,310.4743,311.5177,310.4743,311.1431,4739.0
2022-08-11 10:30:00,348.6,349.92,348.6,349.66,6457.0,310.8934,312.0707,310.8934,311.8388,6457.0
2022-08-11 10:40:00,349.32,350.05,349.31,349.52,3763.0,311.5356,312.1866,311.5266,311.7139,3763.0
2022-08-11 10:50:00,349.75,349.97,349.47,349.97,6465.0,311.919,312.1152,311.6693,312.1152,6465.0
2022-08-11 11:00:00,350.06,350.23,349.61,349.62,4145.0,312.1955,312.3471,311.7942,311.8031,4145.0
2022-08-11 11:10:00,349.82,350.13,349.58,349.85,3800.0,311.9815,312.2579,311.7674,312.0082,3800.0
2022-08-11 11:20:00,349.95,350.47,349.72,349.85,3327.0,312.0974,312.5612,311.8923,312.0082,3327.0
2022-08-11 11:30:00,349.81,349.91,349.07,349.73,6545.0,311.9726,312.0617,311.3126,311.9012,6545.0
2022-08-11 11:40:00,349.7,349.85,347.71,348.83,14624.0,311.8744,312.0082,310.0997,311.0986,14624.0
2022-08-11 11:50:00,348.94,349.22,348.58,348.91,5811.0,311.1967,311.4464,310.8756,311.1699,5811.0
2022-08-11 12:00:00,348.75,348.75,347.64,347.97,3441.0,311.0272,311.0272,310.0373,310.3316,3441.0
2022-08-11 12:10:00,348.05,348.05,347.47,347.47,2210.0,310.4029,310.4029,309.8857,309.8857,2210.0
2022-08-11 12:20:00,347.5,347.97,347.16,347.72,3635.0,309.9124,310.3316,309.6092,310.1086,3635.0
2022-08-11 12:30:00,347.9,348.81,347.53,348.43,4999.0,310.2691,311.0807,309.9392,310.7418,4999.0
2022-08-11 12:40:00,348.36,348.71,348.21,348.45,2654.0,310.6794,310.9915,310.5456,310.7597,2654.0
2022-08-11 12:50:00,348.22,348.77,348.22,348.66,2348.0,310.5545,311.045,310.5545,310.9469,2348.0
2022-08-11 13:00:00,348.86,349.46,348.59,349.39,2524.0,311.1253,311.6604,310.8845,311.598,2524.0
2022-08-11 13:10:00,349.53,349.53,349.13,349.19,3650.0,311.7228,311.7228,311.3661,311.4196,3650.0
2022-08-11 13:20:00,349.12,349.18,348.82,349.18,1616.0,311.3572,311.4107,311.0896,311.4107,1616.0
2022-08-11 13:30:00,349.06,349.06,348.53,348.84,2852.0,311.3037,311.3037,310.831,311.1075,2852.0
2022-08-11 13:40:00,348.59,348.8,348.18,348.18,1983.0,310.8845,311.0718,310.5189,310.5189,1983.0
2022-08-11 13:50:00,348.11,348.68,347.77,348.55,1397.0,310.4564,310.9648,310.1532,310.8488,1397.0
2022-08-11 14:00:00,348.6,348.73,348.01,348.02,3471.0,310.8934,311.0094,310.3672,310.3762,3471.0
2022-08-11 14:10:00,347.83,347.97,347.61,347.87,2000.0,310.2067,310.3316,310.0105,310.2424,2000.0
2022-08-11 14:20:00,347.83,347.83,347.03,347.03,2818.0,310.2067,310.2067,309.4933,309.4933,2818.0
2022-08-11 14:30:00,347.22,347.26,346.75,346.81,5102.0,309.6627,309.6984,309.2435,309.297,5102.0
2022-08-11 14:40:00,346.81,347.57,346.8,347.3,5209.0,309.297,309.9748,309.2881,309.734,5209.0
2022-08-11 14:50:00,347.2,347.31,346.86,347.18,3059.0,309.6449,309.743,309.3416,309.627,3059.0
2022-08-11 15:00:00,347.09,347.09,346.15,346.23,3128.0,309.5468,309.5468,308.7084,308.7798,3128.0
2022-08-11 15:10:00,346.25,346.4,345.85,346.26,4343.0,308.7976,308.9314,308.4409,308.8065,4343.0
2022-08-11 15:20:00,346.25,346.5,346.12,346.25,3225.0,308.7976,309.0206,308.6817,308.7976,3225.0
2022-08-11 15:30:00,346.43,346.56,345.9,345.93,5406.0,308.9582,309.0741,308.4855,308.5122,5406.0
2022-08-11 15:40:00,346.0,346.36,345.65,346.13,10745.0,308.5747,308.8957,308.2625,308.6906,10745.0
2022-08-11 15:50:00,346.09,346.71,345.96,346.16,39060.0,308.6549,309.2079,308.539,308.7174,39060.0
2022-08-12 09:30:00,348.3,350.06,348.12,348.52,9717.0,310.6259,312.1955,310.4654,310.8221,9717.0
2022-08-12 09:40:00,348.97,348.97,348.12,348.44,2851.0,311.2234,311.2234,310.4654,310.7507,2851.0
2022-08-12 09:50:00,349.13,349.34,348.65,349.0,9718.0,311.3661,311.5534,310.938,311.2502,9718.0
2022-08-12 10:00:00,348.56,348.56,347.75,348.14,1056.0,310.8578,310.8578,310.1354,310.4832,1056.0
2022-08-12 10:10:00,348.29,348.77,347.88,348.77,1408.0,310.617,311.045,310.2513,311.045,1408.0
2022-08-12 10:20:00,348.32,348.92,348.32,348.85,1200.0,310.6437,311.1788,310.6437,311.1164,1200.0
2022-08-12 10:30:00,348.97,349.56,348.34,348.34,5921.0,311.2234,311.7496,310.6616,310.6616,5921.0
2022-08-12 10:40:00,348.52,348.93,348.15,348.9,2297.0,310.8221,311.1877,310.4921,311.161,2297.0
2022-08-12 10:50:00,348.92,349.37,348.84,348.94,2875.0,311.1788,311.5801,311.1075,311.1967,2875.0
2022-08-12 11:00:00,348.82,349.45,348.63,348.72,6098.0,311.0896,311.6515,310.9202,311.0005,6098.0
2022-08-12 11:10:00,348.74,349.18,348.65,348.95,4603.0,311.0183,311.4107,310.938,311.2056,4603.0
2022-08-12 11:20:00,348.8,349.17,348.72,348.99,2995.0,311.0718,311.4018,311.0005,311.2412,2995.0
2022-08-12 11:30:00,349.24,349.24,348.01,348.22,2732.0,311.4642,311.4642,310.3672,310.5545,2732.0
2022-08-12 11:40:00,348.42,348.7,348.25,348.25,1592.0,310.7329,310.9826,310.5813,310.5813,1592.0
2022-08-12 11:50:00,348.25,348.62,348.18,348.47,1000.0,310.5813,310.9113,310.5189,310.7775,1000.0
2022-08-12 12:00:00,348.18,348.51,348.18,348.51,1175.0,310.5189,310.8132,310.5189,310.8132,1175.0
2022-08-12 12:10:00,348.33,348.51,348.16,348.51,1200.0,310.6526,310.8132,310.501,310.8132,1200.0
2022-08-12 12:20:00,348.45,348.62,348.27,348.39,1511.0,310.7597,310.9113,310.5991,310.7061,1511.0
2022-08-12 12:30:00,348.51,348.94,348.51,348.91,1300.0,310.8132,311.1967,310.8132,311.1699,1300.0
2022-08-12 12:40:00,348.85,349.25,348.74,348.98,5820.0,311.1164,311.4731,311.0183,311.2323,5820.0
2022-08-12 12:50:00,349.09,349.13,348.6,348.62,4796.0,311.3304,311.3661,310.8934,310.9113,4796.0
2022-08-12 13:00:00,348.71,349.1,348.65,349.1,2127.0,310.9915,311.3393,310.938,311.3393,2127.0
2022-08-12 13:10:00,348.99,348.99,348.73,348.79,2035.0,311.2412,311.2412,311.0094,311.0629,2035.0
2022-08-12 13:20:00,348.77,349.19,348.62,348.91,27010.0,311.045,311.4196,310.9113,311.1699,27010.0
2022-08-12 13:30:00,348.95,349.29,348.88,349.04,6650.0,311.2056,311.5088,311.1431,311.2858,6650.0
2022-08-12 13:40:00,349.09,349.13,348.88,349.1,4585.0,311.3304,311.3661,311.1431,311.3393,4585.0
2022-08-12 13:50:00,349.13,349.34,349.02,349.19,3210.0,311.3661,311.5534,311.268,311.4196,3210.0
2022-08-12 14:00:00,349.14,349.67,349.07,349.64,4194.0,311.375,311.8477,311.3126,311.8209,4194.0
2022-08-12 14:10:00,349.85,350.32,349.73,349.96,3443.0,312.0082,312.4274,311.9012,312.1063,3443.0
2022-08-12 14:20:00,349.86,350.04,349.71,349.89,2859.0,312.0171,312.1777,311.8834,312.0439,2859.0
2022-08-12 14:30:00,349.89,350.74,349.88,350.6,2479.0,312.0439,312.802,312.035,312.6771,2479.0
2022-08-12 14:40:00,350.57,350.57,350.23,350.23,2800.0,312.6503,312.6503,312.3471,312.3471,2800.0
2022-08-12 14:50:00,350.42,350.72,350.3,350.53,2703.0,312.5166,312.7841,312.4095,312.6147,2703.0
2022-08-12 15:00:00,350.68,351.27,350.67,351.11,1716.0,312.7484,313.2746,312.7395,313.1319,1716.0
2022-08-12 15:10:00,351.13,351.51,351.01,351.43,2940.0,313.1498,313.4887,313.0428,313.4173,2940.0
2022-08-12 15:20:00,351.44,351.44,350.27,350.59,7248.0,313.4262,313.4262,312.3828,312.6682,7248.0
2022-08-12 15:30:00,350.6,350.66,349.91,350.42,11936.0,312.6771,312.7306,312.0617,312.5166,11936.0
2022-08-12 15:40:00,350.32,350.85,350.32,350.71,22466.0,312.4274,312.9001,312.4274,312.7752,22466.0
2022-08-12 15:50:00,350.79,351.98,350.37,351.71,56248.0,312.8465,313.9078,312.472,313.667,56248.0
2022-08-15 09:30:00,352.59,353.88,351.98,352.83,14285.0,314.4518,315.6023,313.9078,314.6659,14285.0
2022-08-15 09:40:00,353.07,353.18,351.85,352.96,11431.0,314.8799,314.978,313.7919,314.7818,11431.0
2022-08-15 09:50:00,353.07,353.11,351.56,352.41,6407.0,314.8799,314.9156,313.5333,314.2913,6407.0
2022-08-15 10:00:00,352.29,353.85,352.19,353.85,3659.0,314.1843,315.5756,314.0951,315.5756,3659.0
2022-08-15 10:10:00,353.99,353.99,353.38,353.84,3693.0,315.7004,315.7004,315.1564,315.5666,3693.0
2022-08-15 10:20:00,354.02,354.47,353.9,354.38,3017.0,315.7272,316.1285,315.6202,316.0482,3017.0
2022-08-15 10:30:00,354.24,354.8,353.72,353.74,1864.0,315.9234,316.4228,315.4596,315.4775,1864.0
2022-08-15 10:40:00,353.89,354.32,353.8,354.14,3289.0,315.6112,315.9947,315.531,315.8342,3289.0
2022-08-15 10:50:00,354.11,354.16,353.49,354.12,5842.0,315.8074,315.852,315.2545,315.8164,5842.0
2022-08-15 11:00:00,354.08,354.26,353.89,353.91,4553.0,315.7807,315.9412,315.6112,315.6291,4553.0
2022-08-15 11:10:00,353.83,353.83,353.32,353.36,4920.0,315.5577,315.5577,315.1029,315.1386,4920.0
2022-08-15 11:20:00,353.26,353.6,352.84,352.85,4248.0,315.0494,315.3526,314.6748,314.6837,4248.0
2022-08-15 11:30:00,353.02,353.09,352.51,352.94,5361.0,314.8353,314.8978,314.3805,314.764,5361.0
2022-08-15 11:40:00,352.94,353.3,352.58,352.91,7316.0,314.764,315.0851,314.4429,314.7372,7316.0
2022-08-15 11:50:00,352.92,353.32,352.5,352.55,2905.0,314.7462,315.1029,314.3716,314.4162,2905.0
2022-08-15 12:00:00,352.6,352.96,352.55,352.79,4094.0,314.4608,314.7818,314.4162,314.6302,4094.0
2022-08-15 12:10:00,352.79,353.21,352.28,353.21,5477.0,314.6302,315.0048,314.1754,315.0048,5477.0
2022-08-15 12:20:00,353.03,353.25,352.69,353.04,4510.0,314.8443,315.0405,314.541,314.8532,4510.0
2022-08-15 12:30:00,353.06,353.51,352.74,353.4,3297.0,314.871,315.2723,314.5856,315.1742,3297.0
2022-08-15 12:40:00,353.5,353.53,352.59,352.59,3103.0,315.2634,315.2902,314.4518,314.4518,3103.0
2022-08-15 12:50:00,352.72,353.09,352.25,352.25,5477.0,314.5678,314.8978,314.1486,314.1486,5477.0
2022-08-15 13:00:00,352.29,352.76,352.29,352.53,4520.0,314.1843,314.6035,314.1843,314.3983,4520.0
2022-08-15 13:10:00,352.68,352.71,352.4,352.4,1436.0,314.5321,314.5589,314.2824,314.2824,1436.0
2022-08-15 13:20:00,352.51,352.78,352.5,352.74,3955.0,314.3805,314.6213,314.3716,314.5856,3955.0
2022-08-15 13:30:00,352.7,352.74,352.26,352.57,2475.0,314.55,314.5856,314.1575,314.434,2475.0
2022-08-15 13:40:00,352.44,352.72,352.35,352.55,2641.0,314.3181,314.5678,314.2378,314.4162,2641.0
2022-08-15 13:50:00,352.61,352.73,352.38,352.58,3481.0,314.4697,314.5767,314.2646,314.4429,3481.0
2022-08-15 14:00:00,352.57,352.75,352.53,352.54,3994.0,314.434,314.5945,314.3983,314.4073,3994.0
2022-08-15 14:10:00,352.69,353.03,352.65,353.03,5234.0,314.541,314.8443,314.5054,314.8443,5234.0
2022-08-15 14:20:00,353.15,353.89,353.14,353.89,700.0,314.9513,315.6112,314.9424,315.6112,700.0
2022-08-15 14:30:00,354.07,354.31,354.07,354.22,1961.0,315.7718,315.9858,315.7718,315.9055,1961.0
2022-08-15 14:40:00,354.2,354.63,354.13,354.59,3100.0,315.8877,316.2712,315.8253,316.2355,3100.0
2022-08-15 14:50:00,354.88,354.98,354.71,354.98,1574.0,316.4942,316.5833,316.3425,316.5833,1574.0
2022-08-15 15:00:00,355.11,355.25,354.79,354.85,2489.0,316.6993,316.8241,316.4139,316.4674,2489.0
2022-08-15 15:10:00,355.01,355.02,354.68,354.96,1612.0,316.6101,316.619,316.3158,316.5655,1612.0
2022-08-15 15:20:00,354.93,355.19,354.61,354.78,2324.0,316.5387,316.7706,316.2534,316.405,2324.0
2022-08-15 15:30:00,354.67,354.8,354.38,354.53,6672.0,316.3069,316.4228,316.0482,316.182,6672.0
2022-08-15 15:40:00,354.72,355.13,354.54,355.13,9395.0,316.3515,316.7171,316.1909,316.7171,9395.0
2022-08-15 15:50:00,355.21,355.41,354.58,355.36,37448.0,316.7885,316.9668,316.2266,316.9222,37448.0
2022-08-16 09:30:00,352.41,354.5,351.39,354.09,14105.0,314.2913,316.1553,313.3816,315.7896,14105.0
2022-08-16 09:40:00,354.44,354.45,353.2,354.13,6865.0,316.1017,316.1107,314.9959,315.8253,6865.0
2022-08-16 09:50:00,353.83,354.92,352.9,352.9,4519.0,315.5577,316.5298,314.7283,314.7283,4519.0
2022-08-16 10:00:00,353.25,354.3,353.13,353.89,10800.0,315.0405,315.9769,314.9334,315.6112,10800.0
2022-08-16 10:10:00,353.95,354.09,352.4,352.4,5157.0,315.6647,315.7896,314.2824,314.2824,5157.0
2022-08-16 10:20:00,352.34,353.87,352.21,353.32,7307.0,314.2289,315.5934,314.113,315.1029,7307.0
2022-08-16 10:30:00,353.32,353.9,353.26,353.73,7547.0,315.1029,315.6202,315.0494,315.4685,7547.0
2022-08-16 10:40:00,354.03,354.22,353.25,353.29,7757.0,315.7361,315.9055,315.0405,315.0761,7757.0
2022-08-16 10:50:00,353.47,354.88,353.47,354.88,6739.0,315.2367,316.4942,315.2367,316.4942,6739.0
2022-08-16 11:00:00,354.88,355.45,354.52,354.96,4891.0,316.4942,317.0025,316.1731,316.5655,4891.0
2022-08-16 11:10:00,354.99,355.27,354.81,355.02,7437.0,316.5923,316.842,316.4317,316.619,7437.0
2022-08-16 11:20:00,355.19,355.34,354.87,355.08,5814.0,316.7706,316.9044,316.4852,316.6725,5814.0
2022-08-16 11:30:00,354.97,355.53,354.65,354.69,10128.0,316.5744,317.0738,316.289,316.3247,10128.0
2022-08-16 11:40:00,354.69,354.72,354.06,354.37,16767.0,316.3247,316.3515,315.7628,316.0393,16767.0
2022-08-16 11:50:00,354.48,355.25,354.14,354.14,4247.0,316.1374,316.8241,315.8342,315.8342,4247.0
2022-08-16 12:00:00,353.81,354.73,353.66,354.56,8825.0,315.5399,316.3604,315.4061,316.2088,8825.0
2022-08-16 12:10:00,354.56,354.68,354.32,354.44,7100.0,316.2088,316.3158,315.9947,316.1017,7100.0
2022-08-16 12:20:00,354.49,355.53,354.35,355.36,8880.0,316.1463,317.0738,316.0215,316.9222,8880.0
2022-08-16 12:30:00,355.2,355.47,354.89,355.15,5800.0,316.7795,317.0203,316.5031,316.7349,5800.0
2022-08-16 12:40:00,355.07,355.08,354.27,354.42,4010.0,316.6636,316.6725,315.9501,316.0839,4010.0
2022-08-16 12:50:00,354.44,354.45,353.66,353.66,3527.0,316.1017,316.1107,315.4061,315.4061,3527.0
2022-08-16 13:00:00,353.73,353.73,352.85,352.91,5100.0,315.4685,315.4685,314.6837,314.7372,5100.0
2022-08-16 13:10:00,353.07,353.07,352.49,352.61,6206.0,314.8799,314.8799,314.3627,314.4697,6206.0
2022-08-16 13:20:00,352.5,352.83,352.35,352.83,4819.0,314.3716,314.6659,314.2378,314.6659,4819.0
2022-08-16 13:30:00,352.85,352.85,352.02,352.38,7936.0,314.6837,314.6837,313.9435,314.2646,7936.0
2022-08-16 13:40:00,352.63,352.89,352.54,352.88,4000.0,314.4875,314.7194,314.4073,314.7105,4000.0
2022-08-16 13:50:00,353.06,353.53,352.81,353.24,4141.0,314.871,315.2902,314.6481,315.0315,4141.0
2022-08-16 14:00:00,353.25,353.53,352.97,353.53,4541.0,315.0405,315.2902,314.7907,315.2902,4541.0
2022-08-16 14:10:00,353.55,353.8,353.09,353.8,4148.0,315.308,315.531,314.8978,315.531,4148.0
2022-08-16 14:20:00,353.93,353.95,353.42,353.55,3402.0,315.6469,315.6647,315.1921,315.308,3402.0
2022-08-16 14:30:00,353.55,353.58,353.01,353.01,4383.0,315.308,315.3348,314.8264,314.8264,4383.0
2022-08-16 14:40:00,352.79,352.93,351.11,351.85,7805.0,314.6302,314.7551,313.1319,313.7919,7805.0
2022-08-16 14:50:00,351.97,352.23,351.62,352.15,11876.0,313.8989,314.1308,313.5868,314.0594,11876.0
2022-08-16 15:00:00,352.04,352.74,351.87,352.68,5645.0,313.9613,314.5856,313.8097,314.5321,5645.0
2022-08-16 15:10:00,352.66,352.75,352.37,352.59,2531.0,314.5143,314.5945,314.2556,314.4518,2531.0
2022-08-16 15:20:00,352.53,352.89,352.47,352.47,3798.0,314.3983,314.7194,314.3448,314.3448,3798.0
2022-08-16 15:30:00,352.41,352.83,351.89,352.08,7370.0,314.2913,314.6659,313.8276,313.997,7370.0
2022-08-16 15:40:00,351.97,353.27,351.97,353.27,10336.0,313.8989,315.0583,313.8989,315.0583,10336.0
2022-08-16 15:50:00,353.27,353.62,352.07,353.61,68780.0,315.0583,315.3704,313.9881,315.3615,68780.0
2022-08-17 09:30:00,350.0,351.0,348.43,350.76,10536.0,312.142,313.0338,310.7418,312.8198,10536.0
2022-08-17 09:40:00,350.34,350.43,349.74,349.74,2168.0,312.4452,312.5255,311.9101,311.9101,2168.0
2022-08-17 09:50:00,349.81,350.4,349.52,350.38,6583.0,311.9726,312.4987,311.7139,312.4809,6583.0
2022-08-17 10:00:00,350.42,351.71,350.42,350.46,5719.0,312.5166,313.667,312.5166,312.5522,5719.0
2022-08-17 10:10:00,350.74,351.59,350.69,351.23,2200.0,312.802,313.56,312.7574,313.239,2200.0
2022-08-17 10:20:00,351.49,352.13,351.24,352.13,5238.0,313.4708,314.0416,313.2479,314.0416,5238.0
2022-08-17 10:30:00,352.0,352.5,351.63,351.86,4290.0,313.9257,314.3716,313.5957,313.8008,4290.0
2022-08-17 10:40:00,352.07,352.85,351.85,352.58,3400.0,313.9881,314.6837,313.7919,314.4429,3400.0
2022-08-17 10:50:00,352.75,352.78,351.79,352.36,9449.0,314.5945,314.6213,313.7384,314.2467,9449.0
2022-08-17 11:00:00,352.87,353.67,352.82,353.14,3900.0,314.7016,315.415,314.657,314.9424,3900.0
2022-08-17 11:10:00,353.16,353.41,352.43,352.43,5324.0,314.9602,315.1832,314.3092,314.3092,5324.0
2022-08-17 11:20:00,352.58,353.54,352.28,353.44,6690.0,314.4429,315.2991,314.1754,315.2099,6690.0
2022-08-17 11:30:00,353.48,354.01,353.48,353.63,3225.0,315.2456,315.7183,315.2456,315.3794,3225.0
2022-08-17 11:40:00,353.78,354.19,352.89,353.06,8693.0,315.5131,315.8788,314.7194,314.871,8693.0
2022-08-17 11:50:00,352.99,353.0,352.32,352.56,8326.0,314.8086,314.8175,314.2111,314.4251,8326.0
2022-08-17 12:00:00,352.39,352.96,352.24,352.91,3158.0,314.2735,314.7818,314.1397,314.7372,3158.0
2022-08-17 12:10:00,353.03,353.71,353.03,353.71,4914.0,314.8443,315.4507,314.8443,315.4507,4914.0
2022-08-17 12:20:00,353.72,354.15,353.37,354.15,12605.0,315.4596,315.8431,315.1475,315.8431,12605.0
2022-08-17 12:30:00,354.11,354.82,353.88,354.69,6405.0,315.8074,316.4406,315.6023,316.3247,6405.0
2022-08-17 12:40:00,354.69,355.03,354.36,354.86,9743.0,316.3247,316.6279,316.0304,316.4763,9743.0
2022-08-17 12:50:00,355.0,355.1,354.59,354.59,7507.0,316.6012,316.6904,316.2355,316.2355,7507.0
2022-08-17 13:00:00,354.5,354.72,354.26,354.37,8363.0,316.1553,316.3515,315.9412,316.0393,8363.0
2022-08-17 13:10:00,354.53,355.08,354.45,354.45,7238.0,316.182,316.6725,316.1107,316.1107,7238.0
2022-08-17 13:20:00,354.47,355.03,354.41,355.02,3009.0,316.1285,316.6279,316.075,316.619,3009.0
2022-08-17 13:30:00,355.13,355.3,354.61,354.61,4100.0,316.7171,316.8687,316.2534,316.2534,4100.0
2022-08-17 13:40:00,354.78,354.87,353.86,354.45,9677.0,316.405,316.4852,315.5845,316.1107,9677.0
2022-08-17 13:50:00,354.54,354.99,354.47,354.48,3147.0,316.1909,316.5923,316.1285,316.1374,3147.0
2022-08-17 14:00:00,354.68,355.51,354.59,355.38,9927.0,316.3158,317.056,316.2355,316.9401,9927.0
2022-08-17 14:10:00,355.36,356.5,355.36,355.77,4200.0,316.9222,317.9389,316.9222,317.2879,4200.0
2022-08-17 14:20:00,355.86,355.86,355.18,355.47,2900.0,317.3681,317.3681,316.7617,317.0203,2900.0
2022-08-17 14:30:00,355.67,356.0,355.29,356.0,8029.0,317.1987,317.493,316.8598,317.493,8029.0
2022-08-17 14:40:00,355.96,355.96,355.55,355.64,3345.0,317.4573,317.4573,317.0917,317.1719,3345.0
2022-08-17 14:50:00,355.63,355.71,354.99,355.21,3130.0,317.163,317.2344,316.5923,316.7885,3130.0
2022-08-17 15:00:00,355.1,355.52,354.97,354.97,2700.0,316.6904,317.0649,316.5744,316.5744,2700.0
2022-08-17 15:10:00,354.91,354.99,354.31,354.31,4500.0,316.5209,316.5923,315.9858,315.9858,4500.0
2022-08-17 15:20:00,354.32,355.06,354.32,354.74,4295.0,315.9947,316.6547,315.9947,316.3693,4295.0
2022-08-17 15:30:00,354.78,355.52,354.4,355.52,11345.0,316.405,317.0649,316.0661,317.0649,11345.0
2022-08-17 15:40:00,355.47,355.87,355.17,355.17,9030.0,317.0203,317.3771,316.7528,316.7528,9030.0
2022-08-17 15:50:00,354.8,355.44,354.61,355.3,29807.0,316.4228,316.9936,316.2534,316.8687,29807.0
2022-08-18 09:30:00,355.29,357.12,354.17,354.91,13039.0,316.8598,318.4919,315.8609,316.5209,13039.0
2022-08-18 09:40:00,354.46,356.08,354.0,356.02,5668.0,316.1196,317.5644,315.7093,317.5108,5668.0
2022-08-18 09:50:00,356.36,356.71,355.61,356.39,5072.0,317.8141,318.1262,317.1452,317.8408,5072.0
2022-08-18 10:00:00,356.5,357.13,355.56,355.68,7643.0,317.9389,318.5008,317.1006,317.2076,7643.0
2022-08-18 10:10:00,355.74,355.94,354.85,354.94,3583.0,317.2611,317.4395,316.4674,316.5477,3583.0
2022-08-18 10:20:00,354.73,354.73,353.51,353.77,3684.0,316.3604,316.3604,315.2723,315.5042,3684.0
2022-08-18 10:30:00,353.89,353.9,352.5,352.77,4335.0,315.6112,315.6202,314.3716,314.6124,4335.0
2022-08-18 10:40:00,352.92,352.95,352.49,352.75,4343.0,314.7462,314.7729,314.3627,314.5945,4343.0
2022-08-18 10:50:00,353.0,353.14,352.77,352.77,1441.0,314.8175,314.9424,314.6124,314.6124,1441.0
2022-08-18 11:00:00,352.71,353.47,352.71,353.24,2011.0,314.5589,315.2367,314.5589,315.0315,2011.0
2022-08-18 11:10:00,353.02,353.24,352.76,352.76,1596.0,314.8353,315.0315,314.6035,314.6035,1596.0
2022-08-18 11:20:00,352.67,353.36,352.67,353.25,3056.0,314.5232,315.1386,314.5232,315.0405,3056.0
2022-08-18 11:30:00,353.15,353.79,352.97,353.79,3242.0,314.9513,315.5221,314.7907,315.5221,3242.0
2022-08-18 11:40:00,353.82,353.82,353.22,353.43,5202.0,315.5488,315.5488,315.0137,315.201,5202.0
2022-08-18 11:50:00,353.38,353.65,353.36,353.36,1517.0,315.1564,315.3972,315.1386,315.1386,1517.0
2022-08-18 12:00:00,353.31,353.36,352.7,353.04,3346.0,315.094,315.1386,314.55,314.8532,3346.0
2022-08-18 12:10:00,353.35,353.65,352.81,352.81,1400.0,315.1296,315.3972,314.6481,314.6481,1400.0
2022-08-18 12:20:00,352.59,352.61,351.94,351.94,3736.0,314.4518,314.4697,313.8722,313.8722,3736.0
2022-08-18 12:30:00,351.81,352.03,351.55,351.85,5101.0,313.7562,313.9524,313.5243,313.7919,5101.0
2022-08-18 12:40:00,351.81,352.43,351.8,352.24,8014.0,313.7562,314.3092,313.7473,314.1397,8014.0
2022-08-18 12:50:00,352.07,352.07,351.59,351.59,3527.0,313.9881,313.9881,313.56,313.56,3527.0
2022-08-18 13:00:00,351.66,352.49,351.6,352.32,4140.0,313.6224,314.3627,313.5689,314.2111,4140.0
2022-08-18 13:10:00,352.27,352.55,351.74,352.1,10201.0,314.1665,314.4162,313.6938,314.0149,10201.0
2022-08-18 13:20:00,352.19,352.22,351.87,352.15,4550.0,314.0951,314.1219,313.8097,314.0594,4550.0
2022-08-18 13:30:00,352.19,352.2,350.95,350.97,7948.0,314.0951,314.104,312.9892,313.0071,7948.0
2022-08-18 13:40:00,351.09,351.49,350.52,350.85,6393.0,313.1141,313.4708,312.6058,312.9001,6393.0
2022-08-18 13:50:00,350.87,352.08,350.75,351.59,14299.0,312.9179,313.997,312.8109,313.56,14299.0
2022-08-18 14:00:00,351.44,351.71,351.1,351.5,4700.0,313.4262,313.667,313.123,313.4798,4700.0
2022-08-18 14:10:00,351.61,351.99,351.21,351.99,1839.0,313.5779,313.9167,313.2211,313.9167,1839.0
2022-08-18 14:20:00,352.11,352.22,351.75,351.79,3815.0,314.0238,314.1219,313.7027,313.7384,3815.0
2022-08-18 14:30:00,351.91,352.72,351.91,352.57,1515.0,313.8454,314.5678,313.8454,314.434,1515.0
2022-08-18 14:40:00,352.49,352.61,352.4,352.55,2556.0,314.3627,314.4697,314.2824,314.4162,2556.0
2022-08-18 14:50:00,352.59,352.95,352.44,352.44,5278.0,314.4518,314.7729,314.3181,314.3181,5278.0
2022-08-18 15:00:00,352.52,352.85,352.4,352.49,5675.0,314.3894,314.6837,314.2824,314.3627,5675.0
2022-08-18 15:10:00,352.55,352.97,352.26,352.97,8672.0,314.4162,314.7907,314.1575,314.7907,8672.0
2022-08-18 15:20:00,352.97,353.14,352.61,352.94,8100.0,314.7907,314.9424,314.4697,314.764,8100.0
2022-08-18 15:30:00,352.94,353.25,352.61,353.16,11692.0,314.764,315.0405,314.4697,314.9602,11692.0
2022-08-18 15:40:00,353.16,353.3,352.44,352.63,13733.0,314.9602,315.0851,314.3181,314.4875,13733.0
2022-08-18 15:50:00,352.53,353.04,352.12,353.03,36167.0,314.3983,314.8532,314.0327,314.8443,36167.0
2022-08-19 09:30:00,352.07,352.53,350.11,352.39,35468.0,313.9881,314.3983,312.2401,314.2735,35468.0
2022-08-19 09:40:00,352.37,352.46,350.3,350.85,12590.0,314.2556,314.3359,312.4095,312.9001,12590.0
2022-08-19 09:50:00,351.02,351.19,349.77,349.94,8534.0,313.0517,313.2033,311.9369,312.0885,8534.0
2022-08-19 10:00:00,350.41,353.03,350.06,352.88,7618.0,312.5077,314.8443,312.1955,314.7105,7618.0
2022-08-19 10:10:00,352.88,352.88,351.01,351.26,10089.0,314.7105,314.7105,313.0428,313.2657,10089.0
2022-08-19 10:20:00,351.0,351.41,350.88,351.28,5800.0,313.0338,313.3995,312.9268,313.2835,5800.0
2022-08-19 10:30:00,351.4,352.72,351.27,352.27,5404.0,313.3906,314.5678,313.2746,314.1665,5404.0
2022-08-19 10:40:00,351.85,352.09,351.52,351.53,3858.0,313.7919,314.0059,313.4976,313.5065,3858.0
2022-08-19 10:50:00,351.67,352.84,351.65,352.6,8021.0,313.6314,314.6748,313.6135,314.4608,8021.0
2022-08-19 11:00:00,352.7,352.81,352.44,352.44,3213.0,314.55,314.6481,314.3181,314.3181,3213.0
2022-08-19 11:10:00,352.44,353.24,352.39,353.24,12104.0,314.3181,315.0315,314.2735,315.0315,12104.0
2022-08-19 11:20:00,353.28,353.43,352.58,353.06,9073.0,315.0672,315.201,314.4429,314.871,9073.0
2022-08-19 11:30:00,352.87,353.36,352.3,353.34,4700.0,314.7016,315.1386,314.1932,315.1207,4700.0
2022-08-19 11:40:00,353.47,353.63,352.79,353.17,17725.0,315.2367,315.3794,314.6302,314.9691,17725.0
2022-08-19 11:50:00,353.31,353.31,352.88,352.88,3267.0,315.094,315.094,314.7105,314.7105,3267.0
2022-08-19 12:00:00,352.8,352.9,352.31,352.52,4711.0,314.6391,314.7283,314.2021,314.3894,4711.0
2022-08-19 12:10:00,352.66,353.25,352.48,352.5,4611.0,314.5143,315.0405,314.3537,314.3716,4611.0
2022-08-19 12:20:00,352.56,352.59,352.36,352.41,3400.0,314.4251,314.4518,314.2467,314.2913,3400.0
2022-08-19 12:30:00,352.42,353.22,352.4,352.97,3510.0,314.3002,315.0137,314.2824,314.7907,3510.0
2022-08-19 12:40:00,352.93,353.23,352.72,352.72,4792.0,314.7551,315.0226,314.5678,314.5678,4792.0
2022-08-19 12:50:00,352.78,353.42,352.7,352.7,3204.0,314.6213,315.1921,314.55,314.55,3204.0
2022-08-19 13:00:00,352.52,353.17,352.42,352.87,8216.0,314.3894,314.9691,314.3002,314.7016,8216.0
2022-08-19 13:10:00,352.97,352.97,352.66,352.68,3511.0,314.7907,314.7907,314.5143,314.5321,3511.0
2022-08-19 13:20:00,352.76,353.15,352.71,353.15,3675.0,314.6035,314.9513,314.5589,314.9513,3675.0
2022-08-19 13:30:00,353.07,353.16,352.5,352.79,8193.0,314.8799,314.9602,314.3716,314.6302,8193.0
2022-08-19 13:40:00,352.84,352.84,352.28,352.45,3779.0,314.6748,314.6748,314.1754,314.327,3779.0
2022-08-19 13:50:00,352.46,352.98,352.32,352.94,4004.0,314.3359,314.7997,314.2111,314.764,4004.0
2022-08-19 14:00:00,352.85,353.09,352.5,352.5,7435.0,314.6837,314.8978,314.3716,314.3716,7435.0
2022-08-19 14:10:00,352.6,352.62,352.35,352.48,3250.0,314.4608,314.4786,314.2378,314.3537,3250.0
2022-08-19 14:20:00,352.61,353.47,352.6,353.37,5452.0,314.4697,315.2367,314.4608,315.1475,5452.0
2022-08-19 14:30:00,353.28,353.28,352.58,352.79,5529.0,315.0672,315.0672,314.4429,314.6302,5529.0
2022-08-19 14:40:00,352.75,352.79,352.36,352.59,8024.0,314.5945,314.6302,314.2467,314.4518,8024.0
2022-08-19 14:50:00,352.63,352.67,351.81,351.81,7625.0,314.4875,314.5232,313.7562,313.7562,7625.0
2022-08-19 15:00:00,351.9,351.95,351.21,351.31,3841.0,313.8365,313.8811,313.2211,313.3103,3841.0
2022-08-19 15:10:00,351.35,351.9,351.35,351.72,7800.0,313.346,313.8365,313.346,313.676,7800.0
2022-08-19 15:20:00,351.67,351.7,350.83,351.13,6334.0,313.6314,313.6581,312.8822,313.1498,6334.0
2022-08-19 15:30:00,350.99,351.74,350.45,351.64,22000.0,313.0249,313.6938,312.5433,313.6046,22000.0
2022-08-19 15:40:00,351.63,351.73,350.89,351.43,13640.0,313.5957,313.6849,312.9357,313.4173,13640.0
2022-08-19 15:50:00,351.62,352.14,350.85,351.0,124329.0,313.5868,314.0505,312.9001,313.0338,124329.0
2022-08-22 09:30:00,350.0,350.0,347.88,348.22,15020.0,312.142,312.142,310.2513,310.5545,15020.0
2022-08-22 09:40:00,348.39,348.61,347.65,348.13,3256.0,310.7061,310.9023,310.0462,310.4743,3256.0
2022-08-22 09:50:00,347.57,348.5,347.2,348.36,2750.0,309.9748,310.8042,309.6449,310.6794,2750.0
2022-08-22 10:00:00,348.01,348.36,347.45,348.2,5172.0,310.3672,310.6794,309.8678,310.5367,5172.0
2022-08-22 10:10:00,348.16,348.2,346.64,346.73,9133.0,310.501,310.5367,309.1454,309.2257,9133.0
2022-08-22 10:20:00,346.83,347.71,346.8,347.52,11754.0,309.3149,310.0997,309.2881,309.9302,11754.0
2022-08-22 10:30:00,347.67,349.1,347.52,348.67,5463.0,310.064,311.3393,309.9302,310.9559,5463.0
2022-08-22 10:40:00,348.78,349.13,348.78,348.79,2723.0,311.054,311.3661,311.054,311.0629,2723.0
2022-08-22 10:50:00,348.25,348.25,347.74,347.84,3427.0,310.5813,310.5813,310.1265,310.2156,3427.0
2022-08-22 11:00:00,347.75,348.23,347.63,347.89,1100.0,310.1354,310.5635,310.0284,310.2602,1100.0
2022-08-22 11:10:00,348.02,348.35,347.75,347.99,2310.0,310.3762,310.6705,310.1354,310.3494,2310.0
2022-08-22 11:20:00,347.99,348.21,347.74,348.11,3089.0,310.3494,310.5456,310.1265,310.4564,3089.0
2022-08-22 11:30:00,348.1,348.77,347.96,348.74,6341.0,310.4475,311.045,310.3227,311.0183,6341.0
2022-08-22 11:40:00,348.73,349.38,348.35,348.4,19978.0,311.0094,311.5891,310.6705,310.7151,19978.0
2022-08-22 11:50:00,348.72,349.21,348.46,348.96,8716.0,311.0005,311.4374,310.7686,311.2145,8716.0
2022-08-22 12:00:00,349.05,349.43,348.95,348.96,2305.0,311.2948,311.6337,311.2056,311.2145,2305.0
2022-08-22 12:10:00,348.96,349.09,348.37,348.37,5300.0,311.2145,311.3304,310.6883,310.6883,5300.0
2022-08-22 12:20:00,348.36,348.75,348.09,348.21,3335.0,310.6794,311.0272,310.4386,310.5456,3335.0
2022-08-22 12:30:00,348.0,348.08,347.59,348.08,2319.0,310.3583,310.4297,309.9927,310.4297,2319.0
2022-08-22 12:40:00,347.81,347.82,346.79,347.15,2300.0,310.1889,310.1978,309.2792,309.6003,2300.0
2022-08-22 12:50:00,347.1,347.1,346.7,346.99,2059.0,309.5557,309.5557,309.1989,309.4576,2059.0
2022-08-22 13:00:00,346.93,346.97,346.17,346.36,1345.0,309.4041,309.4397,308.7263,308.8957,1345.0
2022-08-22 13:10:00,346.16,346.29,345.56,345.98,4861.0,308.7174,308.8333,308.1823,308.5568,4861.0
2022-08-22 13:20:00,346.09,346.26,345.9,346.16,1103.0,308.6549,308.8065,308.4855,308.7174,1103.0
2022-08-22 13:30:00,346.02,346.02,345.58,345.59,3326.0,308.5925,308.5925,308.2001,308.209,3326.0
2022-08-22 13:40:00,345.9,346.65,345.72,346.37,8207.0,308.4855,309.1544,308.3249,308.9046,8207.0
2022-08-22 13:50:00,346.0,346.3,345.3,345.3,1027.0,308.5747,308.8422,307.9504,307.9504,1027.0
2022-08-22 14:00:00,345.34,345.53,345.1,345.25,2050.0,307.9861,308.1555,307.772,307.9058,2050.0
2022-08-22 14:10:00,345.31,345.41,345.0,345.29,3468.0,307.9593,308.0485,307.6828,307.9415,3468.0
2022-08-22 14:20:00,345.36,346.22,345.36,346.04,7153.0,308.0039,308.7709,308.0039,308.6103,7153.0
2022-08-22 14:30:00,346.04,346.53,345.83,346.53,5891.0,308.6103,309.0473,308.423,309.0473,5891.0
2022-08-22 14:40:00,346.43,346.79,346.29,346.47,5046.0,308.9582,309.2792,308.8333,308.9938,5046.0
2022-08-22 14:50:00,346.57,346.57,346.21,346.45,2288.0,309.083,309.083,308.7619,308.976,2288.0
2022-08-22 15:00:00,346.53,347.1,346.52,347.03,6185.0,309.0473,309.5557,309.0384,309.4933,6185.0
2022-08-22 15:10:00,347.13,347.28,346.84,346.94,2926.0,309.5824,309.7162,309.3238,309.413,2926.0
2022-08-22 15:20:00,346.76,347.33,346.55,346.99,5590.0,309.2525,309.7608,309.0652,309.4576,5590.0
2022-08-22 15:30:00,346.88,347.11,346.57,346.92,7840.0,309.3595,309.5646,309.083,309.3951,7840.0
2022-08-22 15:40:00,346.99,347.04,346.28,346.36,9919.0,309.4576,309.5022,308.8244,308.8957,9919.0
2022-08-22 15:50:00,346.33,347.02,346.24,346.74,46022.0,308.869,309.4843,308.7887,309.2346,46022.0
2022-08-23 09:30:00,345.3,345.3,343.86,344.08,6436.0,307.9504,307.9504,306.6661,306.8623,6436.0
2022-08-23 09:40:00,344.12,344.6,343.92,344.52,4200.0,306.898,307.3261,306.7196,307.2547,4200.0
2022-08-23 09:50:00,344.56,344.79,343.77,344.5,4051.0,307.2904,307.4955,306.5859,307.2369,4051.0
2022-08-23 10:00:00,344.5,344.97,344.14,344.44,5153.0,307.2369,307.6561,306.9159,307.1834,5153.0
2022-08-23 10:10:00,344.42,345.59,344.4,345.34,8915.0,307.1656,308.209,307.1477,307.9861,8915.0
2022-08-23 10:20:00,345.17,345.17,344.27,344.27,6338.0,307.8344,307.8344,307.0318,307.0318,6338.0
2022-08-23 10:30:00,344.3,345.34,344.29,344.82,7463.0,307.0585,307.9861,307.0496,307.5223,7463.0
2022-08-23 10:40:00,344.67,344.67,343.87,344.22,4246.0,307.3885,307.3885,306.6751,306.9872,4246.0
2022-08-23 10:50:00,344.16,344.37,343.0,343.47,3758.0,306.9337,307.121,305.8992,306.3183,3758.0
2022-08-23 11:00:00,343.13,343.13,341.76,341.76,3911.0,306.0151,306.0151,304.7933,304.7933,3911.0
2022-08-23 11:10:00,341.61,342.28,341.47,342.16,2345.0,304.6595,305.257,304.5347,305.15,2345.0
2022-08-23 11:20:00,342.16,342.16,341.5,341.87,2731.0,305.15,305.15,304.5614,304.8914,2731.0
2022-08-23 11:30:00,341.91,342.33,341.35,341.77,5334.0,304.9271,305.3016,304.4276,304.8022,5334.0
2022-08-23 11:40:00,341.99,342.76,341.88,342.62,3781.0,304.9984,305.6851,304.9003,305.5603,3781.0
2022-08-23 11:50:00,342.5,342.55,341.79,342.35,4584.0,305.4532,305.4978,304.82,305.3195,4584.0
2022-08-23 12:00:00,342.11,342.48,341.92,342.47,5191.0,305.1054,305.4354,304.936,305.4265,5191.0
2022-08-23 12:10:00,342.55,342.62,341.58,341.88,14396.0,305.4978,305.5603,304.6328,304.9003,14396.0
2022-08-23 12:20:00,341.66,342.0,341.3,341.31,6260.0,304.7041,305.0073,304.383,304.392,6260.0
2022-08-23 12:30:00,341.19,342.43,341.18,342.43,6649.0,304.2849,305.3908,304.276,305.3908,6649.0
2022-08-23 12:40:00,342.39,343.31,342.39,343.2,4010.0,305.3551,306.1756,305.3551,306.0775,4010.0
2022-08-23 12:50:00,343.24,343.32,342.75,342.96,5812.0,306.1132,306.1845,305.6762,305.8635,5812.0
2022-08-23 13:00:00,342.93,343.07,342.35,342.39,3330.0,305.8367,305.9616,305.3195,305.3551,3330.0
2022-08-23 13:10:00,342.27,342.77,342.27,342.67,2145.0,305.2481,305.694,305.2481,305.6049,2145.0
2022-08-23 13:20:00,342.3,342.3,341.61,341.75,3122.0,305.2749,305.2749,304.6595,304.7844,3122.0
2022-08-23 13:30:00,341.75,342.16,341.11,341.12,2100.0,304.7844,305.15,304.2136,304.2225,2100.0
2022-08-23 13:40:00,340.81,341.15,340.73,340.73,1171.0,303.946,304.2493,303.8747,303.8747,1171.0
2022-08-23 13:50:00,340.77,341.03,340.32,340.32,11016.0,303.9104,304.1422,303.509,303.509,11016.0
2022-08-23 14:00:00,340.23,340.69,340.18,340.32,2749.0,303.4288,303.839,303.3842,303.509,2749.0
2022-08-23 14:10:00,340.38,340.39,339.76,340.18,3762.0,303.5626,303.5715,303.0096,303.3842,3762.0
2022-08-23 14:20:00,340.09,340.29,339.96,340.29,2189.0,303.3039,303.4823,303.188,303.4823,2189.0
2022-08-23 14:30:00,340.44,340.71,340.26,340.26,3207.0,303.6161,303.8569,303.4555,303.4555,3207.0
2022-08-23 14:40:00,340.5,340.78,340.29,340.29,4054.0,303.6696,303.9193,303.4823,303.4823,4054.0
2022-08-23 14:50:00,340.21,340.46,339.93,340.46,4205.0,303.4109,303.6339,303.1612,303.6339,4205.0
2022-08-23 15:00:00,340.62,340.78,340.47,340.78,2200.0,303.7766,303.9193,303.6428,303.9193,2200.0
2022-08-23 15:10:00,341.11,341.37,340.92,341.24,3814.0,304.2136,304.4455,304.0441,304.3295,3814.0
2022-08-23 15:20:00,341.31,341.74,341.26,341.74,4261.0,304.392,304.7754,304.3474,304.7754,4261.0
2022-08-23 15:30:00,341.87,342.25,341.51,342.17,17335.0,304.8914,305.2303,304.5703,305.1589,17335.0
2022-08-23 15:40:00,342.2,342.28,341.6,341.91,18421.0,305.1857,305.257,304.6506,304.9271,18421.0
2022-08-23 15:50:00,341.73,341.73,341.05,341.2,49380.0,304.7665,304.7665,304.1601,304.2939,49380.0
2022-08-24 09:30:00,341.14,342.8,341.14,342.28,6049.0,304.2403,305.7208,304.2403,305.257,6049.0
2022-08-24 09:40:00,342.6,343.78,342.45,343.2,3189.0,305.5424,306.5948,305.4087,306.0775,3189.0
2022-08-24 09:50:00,342.9,344.51,342.9,344.51,5248.0,305.81,307.2458,305.81,307.2458,5248.0
2022-08-24 10:00:00,344.48,344.81,344.05,344.81,5094.0,307.2191,307.5134,306.8356,307.5134,5094.0
2022-08-24 10:10:00,344.73,345.07,344.59,344.69,5730.0,307.442,307.7453,307.3172,307.4064,5730.0
2022-08-24 10:20:00,344.85,345.49,344.85,345.49,2416.0,307.5491,308.1198,307.5491,308.1198,2416.0
2022-08-24 10:30:00,344.9,345.76,344.87,344.87,3714.0,307.5936,308.3606,307.5669,307.5669,3714.0
2022-08-24 10:40:00,344.77,345.69,344.73,345.69,3200.0,307.4777,308.2982,307.442,308.2982,3200.0
2022-08-24 10:50:00,345.37,345.44,344.86,344.87,5643.0,308.0128,308.0752,307.558,307.5669,5643.0
2022-08-24 11:00:00,344.76,345.31,344.69,345.14,7042.0,307.4688,307.9593,307.4064,307.8077,7042.0
2022-08-24 11:10:00,344.9,345.38,344.66,345.24,6272.0,307.5936,308.0217,307.3796,307.8969,6272.0
2022-08-24 11:20:00,345.3,346.12,345.3,346.12,17676.0,307.9504,308.6817,307.9504,308.6817,17676.0
2022-08-24 11:30:00,346.0,346.37,345.88,346.37,5334.0,308.5747,308.9046,308.4676,308.9046,5334.0
2022-08-24 11:40:00,346.49,346.49,345.85,345.86,12808.0,309.0117,309.0117,308.4409,308.4498,12808.0
2022-08-24 11:50:00,345.84,346.29,345.6,345.6,2527.0,308.432,308.8333,308.2179,308.2179,2527.0
2022-08-24 12:00:00,345.53,345.53,345.13,345.18,2739.0,308.1555,308.1555,307.7988,307.8434,2739.0
2022-08-24 12:10:00,345.22,345.22,344.44,345.02,2365.0,307.879,307.879,307.1834,307.7007,2365.0
2022-08-24 12:20:00,345.18,345.18,344.5,344.59,2818.0,307.8434,307.8434,307.2369,307.3172,2818.0
2022-08-24 12:30:00,344.57,344.66,344.05,344.05,4288.0,307.2993,307.3796,306.8356,306.8356,4288.0
2022-08-24 12:40:00,343.75,343.75,342.7,343.09,6648.0,306.568,306.568,305.6316,305.9794,6648.0
2022-08-24 12:50:00,343.13,343.18,342.27,342.27,3520.0,306.0151,306.0597,305.2481,305.2481,3520.0
2022-08-24 13:00:00,342.27,342.84,342.27,342.77,4600.0,305.2481,305.7565,305.2481,305.694,4600.0
2022-08-24 13:10:00,342.75,344.04,342.66,344.01,11421.0,305.6762,306.8267,305.5959,306.7999,11421.0
2022-08-24 13:20:00,344.17,344.57,344.09,344.56,22723.0,306.9426,307.2993,306.8713,307.2904,22723.0
2022-08-24 13:30:00,344.56,344.81,343.43,344.44,7126.0,307.2904,307.5134,306.2826,307.1834,7126.0
2022-08-24 13:40:00,344.48,344.67,344.1,344.1,3176.0,307.2191,307.3885,306.8802,306.8802,3176.0
2022-08-24 13:50:00,343.89,344.4,343.89,344.09,2300.0,306.6929,307.1477,306.6929,306.8713,2300.0
2022-08-24 14:00:00,344.11,344.59,344.1,344.37,6181.0,306.8891,307.3172,306.8802,307.121,6181.0
2022-08-24 14:10:00,344.3,344.32,343.64,343.97,6400.0,307.0585,307.0764,306.4699,306.7642,6400.0
2022-08-24 14:20:00,343.96,344.34,343.9,344.11,14195.0,306.7553,307.0942,306.7018,306.8891,14195.0
2022-08-24 14:30:00,343.99,344.0,343.39,343.61,5100.0,306.7821,306.791,306.247,306.4432,5100.0
2022-08-24 14:40:00,343.53,343.66,343.07,343.09,6685.0,306.3718,306.4878,305.9616,305.9794,6685.0
2022-08-24 14:50:00,343.11,343.67,343.0,343.67,4015.0,305.9973,306.4967,305.8992,306.4967,4015.0
2022-08-24 15:00:00,343.54,343.67,343.52,343.62,10672.0,306.3807,306.4967,306.3629,306.4521,10672.0
2022-08-24 15:10:00,343.51,344.17,343.51,343.61,5258.0,306.354,306.9426,306.354,306.4432,5258.0
2022-08-24 15:20:00,343.61,343.78,343.42,343.49,6789.0,306.4432,306.5948,306.2737,306.3362,6789.0
2022-08-24 15:30:00,343.54,343.89,343.41,343.82,8060.0,306.3807,306.6929,306.2648,306.6305,8060.0
2022-08-24 15:40:00,343.82,344.1,343.66,343.81,11330.0,306.6305,306.8802,306.4878,306.6215,11330.0
2022-08-24 15:50:00,343.81,343.92,343.0,343.13,41611.0,306.6215,306.7196,305.8992,306.0151,41611.0
2022-08-25 09:30:00,344.63,346.67,344.63,346.42,11218.0,307.3528,309.1722,307.3528,308.9492,11218.0
2022-08-25 09:40:00,346.41,346.69,345.29,345.67,4090.0,308.9403,309.19,307.9415,308.2804,4090.0
2022-08-25 09:50:00,345.6,347.29,345.32,346.88,4416.0,308.2179,309.7251,307.9682,309.3595,4416.0
2022-08-25 10:00:00,347.11,347.87,347.01,347.87,5140.0,309.5646,310.2424,309.4754,310.2424,5140.0
2022-08-25 10:10:00,348.03,348.76,347.93,348.46,3523.0,310.3851,311.0361,310.2959,310.7686,3523.0
2022-08-25 10:20:00,348.4,349.07,347.97,348.55,3402.0,310.7151,311.3126,310.3316,310.8488,3402.0
2022-08-25 10:30:00,348.7,349.06,348.6,348.82,3596.0,310.9826,311.3037,310.8934,311.0896,3596.0
2022-08-25 10:40:00,348.9,349.1,348.18,348.64,3605.0,311.161,311.3393,310.5189,310.9291,3605.0
2022-08-25 10:50:00,348.41,348.86,348.18,348.6,3178.0,310.724,311.1253,310.5189,310.8934,3178.0
2022-08-25 11:00:00,348.81,348.81,347.98,348.45,3410.0,311.0807,311.0807,310.3405,310.7597,3410.0
2022-08-25 11:10:00,348.43,348.49,346.94,347.26,3803.0,310.7418,310.7953,309.413,309.6984,3803.0
2022-08-25 11:20:00,347.13,347.47,346.82,347.14,4716.0,309.5824,309.8857,309.306,309.5914,4716.0
2022-08-25 11:30:00,347.37,347.37,346.83,346.88,4771.0,309.7965,309.7965,309.3149,309.3595,4771.0
2022-08-25 11:40:00,346.5,346.81,346.49,346.73,3610.0,309.0206,309.297,309.0117,309.2257,3610.0
2022-08-25 11:50:00,346.6,347.14,346.6,347.0,2858.0,309.1098,309.5914,309.1098,309.4665,2858.0
2022-08-25 12:00:00,347.05,347.34,347.05,347.23,2249.0,309.5111,309.7697,309.5111,309.6716,2249.0
2022-08-25 12:10:00,347.12,347.12,346.09,346.36,3904.0,309.5735,309.5735,308.6549,308.8957,3904.0
2022-08-25 12:20:00,346.29,346.68,346.29,346.6,2984.0,308.8333,309.1811,308.8333,309.1098,2984.0
2022-08-25 12:30:00,346.49,346.66,345.99,346.66,1760.0,309.0117,309.1633,308.5657,309.1633,1760.0
2022-08-25 12:40:00,346.44,346.58,345.98,345.98,3327.0,308.9671,309.0919,308.5568,308.5568,3327.0
2022-08-25 12:50:00,346.58,346.99,346.53,346.89,1332.0,309.0919,309.4576,309.0473,309.3684,1332.0
2022-08-25 13:00:00,346.88,347.22,346.83,347.07,2299.0,309.3595,309.6627,309.3149,309.5289,2299.0
2022-08-25 13:10:00,346.8,348.0,346.79,347.73,2796.0,309.2881,310.3583,309.2792,310.1175,2796.0
2022-08-25 13:20:00,347.5,348.12,347.4,347.8,6563.0,309.9124,310.4654,309.8232,310.18,6563.0
2022-08-25 13:30:00,347.78,348.23,347.78,348.19,4153.0,310.1621,310.5635,310.1621,310.5278,4153.0
2022-08-25 13:40:00,348.12,348.51,348.12,348.44,1806.0,310.4654,310.8132,310.4654,310.7507,1806.0
2022-08-25 13:50:00,348.5,348.75,348.31,348.75,1345.0,310.8042,311.0272,310.6348,311.0272,1345.0
2022-08-25 14:00:00,348.63,348.67,348.3,348.34,3502.0,310.9202,310.9559,310.6259,310.6616,3502.0
2022-08-25 14:10:00,348.17,348.31,347.78,348.31,1998.0,310.5099,310.6348,310.1621,310.6348,1998.0
2022-08-25 14:20:00,348.17,348.81,348.17,348.81,2792.0,310.5099,311.0807,310.5099,311.0807,2792.0
2022-08-25 14:30:00,348.9,349.09,348.7,349.02,3103.0,311.161,311.3304,310.9826,311.268,3103.0
2022-08-25 14:40:00,349.04,349.04,348.62,348.84,2817.0,311.2858,311.2858,310.9113,311.1075,2817.0
2022-08-25 14:50:00,348.89,348.99,348.3,348.83,3573.0,311.1521,311.2412,310.6259,311.0986,3573.0
2022-08-25 15:00:00,348.74,348.98,348.65,348.84,2990.0,311.0183,311.2323,310.938,311.1075,2990.0
2022-08-25 15:10:00,348.9,349.41,348.9,349.35,4032.0,311.161,311.6158,311.161,311.5623,4032.0
2022-08-25 15:20:00,349.37,349.49,349.06,349.11,4055.0,311.5801,311.6872,311.3037,311.3483,4055.0
2022-08-25 15:30:00,349.08,349.28,348.74,349.09,7190.0,311.3215,311.4999,311.0183,311.3304,7190.0
2022-08-25 15:40:00,348.97,349.91,348.82,349.9,12578.0,311.2234,312.0617,311.0896,312.0528,12578.0
2022-08-25 15:50:00,350.0,350.51,349.21,350.51,36646.0,312.142,312.5968,311.4374,312.5968,36646.0
2022-08-26 09:30:00,350.14,350.9,348.47,350.3,10889.0,312.2669,312.9446,310.7775,312.4095,10889.0
2022-08-26 09:40:00,350.3,350.36,349.56,349.79,10868.0,312.4095,312.4631,311.7496,311.9547,10868.0
2022-08-26 09:50:00,349.77,350.33,349.43,349.71,7450.0,311.9369,312.4363,311.6337,311.8834,7450.0
2022-08-26 10:00:00,349.81,350.16,348.28,349.16,7614.0,311.9726,312.2847,310.608,311.3929,7614.0
2022-08-26 10:10:00,350.41,350.41,349.26,350.04,1708.0,312.5077,312.5077,311.482,312.1777,1708.0
2022-08-26 10:20:00,349.68,349.87,347.04,347.04,2623.0,311.8566,312.0261,309.5022,309.5022,2623.0
2022-08-26 10:30:00,347.22,347.64,346.92,347.42,1875.0,309.6627,310.0373,309.3951,309.8411,1875.0
2022-08-26 10:40:00,347.76,348.81,347.55,348.8,2142.0,310.1443,311.0807,309.957,311.0718,2142.0
2022-08-26 10:50:00,348.85,349.0,347.94,348.08,8567.0,311.1164,311.2502,310.3048,310.4297,8567.0
2022-08-26 11:00:00,347.92,348.29,347.24,347.91,4453.0,310.287,310.617,309.6805,310.2781,4453.0
2022-08-26 11:10:00,347.95,348.51,347.8,347.92,2215.0,310.3137,310.8132,310.18,310.287,2215.0
2022-08-26 11:20:00,347.32,348.26,347.25,347.97,2200.0,309.7519,310.5902,309.6895,310.3316,2200.0
2022-08-26 11:30:00,347.85,348.16,347.3,348.15,2765.0,310.2246,310.501,309.734,310.4921,2765.0
2022-08-26 11:40:00,347.75,348.21,347.62,347.88,2202.0,310.1354,310.5456,310.0194,310.2513,2202.0
2022-08-26 11:50:00,348.08,348.26,347.87,347.87,1862.0,310.4297,310.5902,310.2424,310.2424,1862.0
2022-08-26 12:00:00,347.73,347.73,346.52,346.91,2732.0,310.1175,310.1175,309.0384,309.3862,2732.0
2022-08-26 12:10:00,346.93,347.21,346.69,347.14,8116.0,309.4041,309.6538,309.19,309.5914,8116.0
2022-08-26 12:20:00,347.11,347.11,346.27,347.02,3349.0,309.5646,309.5646,308.8155,309.4843,3349.0
2022-08-26 12:30:00,346.88,346.88,346.09,346.09,6425.0,309.3595,309.3595,308.6549,308.6549,6425.0
2022-08-26 12:40:00,346.1,347.08,346.1,346.96,4056.0,308.6638,309.5378,308.6638,309.4308,4056.0
2022-08-26 12:50:00,346.75,347.03,346.63,347.03,2633.0,309.2435,309.4933,309.1365,309.4933,2633.0
2022-08-26 13:00:00,347.02,347.19,346.68,347.17,1647.0,309.4843,309.6359,309.1811,309.6181,1647.0
2022-08-26 13:10:00,347.17,347.6,346.91,347.28,2498.0,309.6181,310.0016,309.3862,309.7162,2498.0
2022-08-26 13:20:00,347.28,347.91,347.25,347.79,4165.0,309.7162,310.2781,309.6895,310.171,4165.0
2022-08-26 13:30:00,347.85,347.85,347.24,347.44,2627.0,310.2246,310.2246,309.6805,309.8589,2627.0
2022-08-26 13:40:00,347.32,347.49,347.1,347.35,1801.0,309.7519,309.9035,309.5557,309.7786,1801.0
2022-08-26 13:50:00,347.34,347.34,346.67,346.97,3075.0,309.7697,309.7697,309.1722,309.4397,3075.0
2022-08-26 14:00:00,347.09,347.21,346.81,347.21,2376.0,309.5468,309.6538,309.297,309.6538,2376.0
2022-08-26 14:10:00,347.3,347.3,346.49,346.5,2279.0,309.734,309.734,309.0117,309.0206,2279.0
2022-08-26 14:20:00,346.5,347.08,346.5,347.02,3582.0,309.0206,309.5378,309.0206,309.4843,3582.0
2022-08-26 14:30:00,346.98,347.08,346.46,346.5,2500.0,309.4487,309.5378,308.9849,309.0206,2500.0
2022-08-26 14:40:00,346.62,346.74,346.17,346.17,1685.0,309.1276,309.2346,308.7263,308.7263,1685.0
2022-08-26 14:50:00,345.88,346.01,344.82,344.98,5034.0,308.4676,308.5836,307.5223,307.665,5034.0
2022-08-26 15:00:00,345.05,345.08,344.05,344.05,4434.0,307.7274,307.7542,306.8356,306.8356,4434.0
2022-08-26 15:10:00,344.29,344.64,343.78,344.64,5249.0,307.0496,307.3618,306.5948,307.3618,5249.0
2022-08-26 15:20:00,344.66,345.17,344.38,344.92,3259.0,307.3796,307.8344,307.1299,307.6115,3259.0
2022-08-26 15:30:00,344.86,345.2,344.5,344.93,4835.0,307.558,307.8612,307.2369,307.6204,4835.0
2022-08-26 15:40:00,345.04,345.12,344.62,344.8,6624.0,307.7185,307.7898,307.3439,307.5045,6624.0
2022-08-26 15:50:00,344.81,345.13,344.12,344.71,24319.0,307.5134,307.7988,306.898,307.4242,24319.0
2022-08-29 09:30:00,342.59,343.47,340.0,340.34,10236.0,305.5335,306.3183,303.2237,303.5269,10236.0
2022-08-29 09:40:00,339.95,340.61,339.9,340.56,8200.0,303.1791,303.7677,303.1345,303.7231,8200.0
2022-08-29 09:50:00,340.75,342.0,340.75,340.99,3135.0,303.8925,305.0073,303.8925,304.1066,3135.0
2022-08-29 10:00:00,340.98,342.26,340.98,342.06,641.0,304.0977,305.2392,304.0977,305.0608,641.0
2022-08-29 10:10:00,342.46,342.78,342.16,342.38,1444.0,305.4176,305.703,305.15,305.3462,1444.0
2022-08-29 10:20:00,342.59,342.73,342.18,342.49,4503.0,305.5335,305.6584,305.1679,305.4443,4503.0
2022-08-29 10:30:00,342.34,342.76,341.55,342.0,2658.0,305.3105,305.6851,304.606,305.0073,2658.0
2022-08-29 10:40:00,341.89,342.18,341.6,341.6,1001.0,304.9092,305.1679,304.6506,304.6506,1001.0
2022-08-29 10:50:00,341.78,341.8,341.18,341.73,2368.0,304.8111,304.829,304.276,304.7665,2368.0
2022-08-29 11:00:00,341.42,341.82,341.09,341.43,1554.0,304.4901,304.8468,304.1958,304.499,1554.0
2022-08-29 11:10:00,341.89,342.55,341.89,342.31,1700.0,304.9092,305.4978,304.9092,305.2838,1700.0
2022-08-29 11:20:00,342.6,343.03,341.69,342.01,6354.0,305.5424,305.9259,304.7309,305.0162,6354.0
2022-08-29 11:30:00,342.08,342.83,341.71,342.75,6684.0,305.0787,305.7475,304.7487,305.6762,6684.0
2022-08-29 11:40:00,342.88,343.0,342.59,342.83,4301.0,305.7921,305.8992,305.5335,305.7475,4301.0
2022-08-29 11:50:00,342.87,342.87,342.4,342.77,1300.0,305.7832,305.7832,305.3641,305.694,1300.0
2022-08-29 12:00:00,342.87,343.23,342.68,343.02,4824.0,305.7832,306.1043,305.6138,305.917,4824.0
2022-08-29 12:10:00,343.14,343.21,342.7,342.71,5241.0,306.024,306.0864,305.6316,305.6405,5241.0
2022-08-29 12:20:00,342.75,342.8,342.25,342.25,2398.0,305.6762,305.7208,305.2303,305.2303,2398.0
2022-08-29 12:30:00,342.25,342.34,341.77,342.12,3737.0,305.2303,305.3105,304.8022,305.1143,3737.0
2022-08-29 12:40:00,342.23,342.57,342.23,342.57,606.0,305.2124,305.5157,305.2124,305.5157,606.0
2022-08-29 12:50:00,343.11,343.27,342.81,342.9,1431.0,305.9973,306.14,305.7297,305.81,1431.0
2022-08-29 13:00:00,342.94,343.3,342.78,343.04,4100.0,305.8456,306.1667,305.703,305.9348,4100.0
2022-08-29 13:10:00,343.03,343.28,342.46,342.48,4300.0,305.9259,306.1489,305.4176,305.4354,4300.0
2022-08-29 13:20:00,342.76,342.76,342.31,342.7,1535.0,305.6851,305.6851,305.2838,305.6316,1535.0
2022-08-29 13:30:00,343.21,344.28,343.21,343.99,6551.0,306.0864,307.0407,306.0864,306.7821,6551.0
2022-08-29 13:40:00,343.85,344.91,343.85,344.43,4288.0,306.6572,307.6026,306.6572,307.1745,4288.0
2022-08-29 13:50:00,344.3,344.3,343.81,343.88,15574.0,307.0585,307.0585,306.6215,306.684,15574.0
2022-08-29 14:00:00,343.91,344.01,343.43,343.43,2200.0,306.7107,306.7999,306.2826,306.2826,2200.0
2022-08-29 14:10:00,343.34,343.5,343.01,343.16,1191.0,306.2024,306.3451,305.9081,306.0419,1191.0
2022-08-29 14:20:00,343.05,343.19,342.84,342.99,2789.0,305.9438,306.0686,305.7565,305.8902,2789.0
2022-08-29 14:30:00,343.04,343.85,343.04,343.76,1904.0,305.9348,306.6572,305.9348,306.577,1904.0
2022-08-29 14:40:00,343.9,344.0,343.54,343.56,2724.0,306.7018,306.791,306.3807,306.3986,2724.0
2022-08-29 14:50:00,343.62,343.75,343.24,343.75,3214.0,306.4521,306.568,306.1132,306.568,3214.0
2022-08-29 15:00:00,343.74,344.1,343.51,343.63,2400.0,306.5591,306.8802,306.354,306.461,2400.0
2022-08-29 15:10:00,343.62,343.62,343.36,343.36,1300.0,306.4521,306.4521,306.2202,306.2202,1300.0
2022-08-29 15:20:00,343.17,343.24,342.26,342.44,5525.0,306.0508,306.1132,305.2392,305.3997,5525.0
2022-08-29 15:30:00,342.32,343.01,341.89,342.81,6497.0,305.2927,305.9081,304.9092,305.7297,6497.0
2022-08-29 15:40:00,342.82,342.96,342.05,342.06,6463.0,305.7386,305.8635,305.0519,305.0608,6463.0
2022-08-29 15:50:00,342.09,342.13,340.51,340.73,30901.0,305.0876,305.1233,303.6785,303.8747,30901.0
2022-08-30 09:30:00,340.0,341.42,339.19,340.64,6927.0,303.2237,304.4901,302.5013,303.7944,6927.0
2022-08-30 09:40:00,340.54,341.34,340.0,341.34,1327.0,303.7052,304.4187,303.2237,304.4187,1327.0
2022-08-30 09:50:00,340.84,340.92,340.33,340.43,803.0,303.9728,304.0441,303.518,303.6071,803.0
2022-08-30 10:00:00,340.13,340.32,338.29,338.8,3050.0,303.3396,303.509,301.6986,302.1535,3050.0
2022-08-30 10:10:00,338.82,339.36,338.37,338.49,1900.0,302.1713,302.6529,301.77,301.877,1900.0
2022-08-30 10:20:00,338.07,338.32,337.51,337.94,1678.0,301.5024,301.7254,301.003,301.3865,1678.0
2022-08-30 10:30:00,337.85,338.32,336.57,337.42,2497.0,301.3062,301.7254,300.1647,300.9227,2497.0
2022-08-30 10:40:00,337.59,337.78,335.84,335.84,2872.0,301.0743,301.2438,299.5136,299.5136,2872.0
2022-08-30 10:50:00,335.95,336.36,335.71,336.34,1227.0,299.6117,299.9774,299.3977,299.9595,1227.0
2022-08-30 11:00:00,336.26,337.35,336.26,337.12,2143.0,299.8882,300.8603,299.8882,300.6552,2143.0
2022-08-30 11:10:00,337.18,337.25,336.83,337.25,1814.0,300.7087,300.7711,300.3965,300.7711,1814.0
2022-08-30 11:20:00,337.2,338.42,337.2,337.89,3862.0,300.7265,301.8146,300.7265,301.3419,3862.0
2022-08-30 11:30:00,337.78,338.03,337.2,337.91,4647.0,301.2438,301.4667,300.7265,301.3597,4647.0
2022-08-30 11:40:00,338.07,338.57,337.5,337.75,5490.0,301.5024,301.9483,300.9941,301.217,5490.0
2022-08-30 11:50:00,337.64,338.17,337.54,337.54,2110.0,301.1189,301.5916,301.0297,301.0297,2110.0
2022-08-30 12:00:00,337.62,337.71,337.1,337.14,1598.0,301.1011,301.1814,300.6373,300.673,1598.0
2022-08-30 12:10:00,337.34,337.86,337.34,337.86,653.0,300.8514,301.3151,300.8514,301.3151,653.0
2022-08-30 12:20:00,337.87,338.21,337.87,338.03,2250.0,301.324,301.6273,301.324,301.4667,2250.0
2022-08-30 12:30:00,337.4,337.4,336.3,336.77,1765.0,300.9049,300.9049,299.9239,300.343,1765.0
2022-08-30 12:40:00,337.0,337.0,336.75,336.95,848.0,300.5482,300.5482,300.3252,300.5036,848.0
2022-08-30 12:50:00,337.03,337.16,336.83,337.0,3148.0,300.5749,300.6908,300.3965,300.5482,3148.0
2022-08-30 13:00:00,336.96,337.0,336.74,336.78,1827.0,300.5125,300.5482,300.3163,300.3519,1827.0
2022-08-30 13:10:00,336.59,336.75,335.95,336.01,3074.0,300.1825,300.3252,299.6117,299.6652,3074.0
2022-08-30 13:20:00,336.21,336.28,335.93,335.94,1739.0,299.8436,299.906,299.5939,299.6028,1739.0
2022-08-30 13:30:00,336.04,336.36,335.57,335.92,2093.0,299.692,299.9774,299.2728,299.585,2093.0
2022-08-30 13:40:00,335.35,335.39,334.9,335.32,2344.0,299.0766,299.1123,298.6753,299.0499,2344.0
2022-08-30 13:50:00,335.17,335.26,334.96,334.96,6405.0,298.9161,298.9964,298.7288,298.7288,6405.0
2022-08-30 14:00:00,335.2,335.51,334.73,334.85,3546.0,298.9429,299.2193,298.5237,298.6307,3546.0
2022-08-30 14:10:00,334.8,334.8,333.59,333.8,5280.0,298.5861,298.5861,297.507,297.6943,5280.0
2022-08-30 14:20:00,333.74,333.91,332.98,333.19,6061.0,297.6408,297.7924,296.963,297.1503,6061.0
2022-08-30 14:30:00,333.07,333.81,333.07,333.73,4162.0,297.0432,297.7032,297.0432,297.6319,4162.0
2022-08-30 14:40:00,333.72,333.85,333.32,333.32,1678.0,297.6229,297.7389,297.2662,297.2662,1678.0
2022-08-30 14:50:00,333.37,333.47,333.08,333.27,1955.0,297.3108,297.4,297.0522,297.2216,1955.0
2022-08-30 15:00:00,333.22,334.7,333.1,334.7,1100.0,297.177,298.4969,297.07,298.4969,1100.0
2022-08-30 15:10:00,334.8,335.25,334.6,334.66,3365.0,298.5861,298.9874,298.4078,298.4613,3365.0
2022-08-30 15:20:00,334.56,334.69,333.75,333.75,3591.0,298.3721,298.488,297.6497,297.6497,3591.0
2022-08-30 15:30:00,333.61,333.61,332.72,333.21,4774.0,297.5248,297.5248,296.7311,297.1681,4774.0
2022-08-30 15:40:00,333.17,333.66,331.65,331.82,9737.0,297.1324,297.5694,295.7768,295.9285,9737.0
2022-08-30 15:50:00,332.04,332.95,331.62,332.63,36544.0,296.1247,296.9362,295.7501,296.6508,36544.0
2022-08-31 09:30:00,334.55,335.39,332.9,333.39,13945.0,298.3632,299.1123,296.8916,297.3286,13945.0
2022-08-31 09:40:00,333.37,334.84,333.37,334.54,2985.0,297.3108,298.6218,297.3108,298.3542,2985.0
2022-08-31 09:50:00,334.1,334.57,333.91,334.14,2509.0,297.9618,298.381,297.7924,297.9975,2509.0
2022-08-31 10:00:00,333.81,334.77,333.18,334.77,6145.0,297.7032,298.5594,297.1413,298.5594,6145.0
2022-08-31 10:10:00,334.33,334.96,334.2,334.2,4566.0,298.167,298.7288,298.051,298.051,4566.0
2022-08-31 10:20:00,334.17,334.41,333.47,333.58,4149.0,298.0243,298.2383,297.4,297.4981,4149.0
2022-08-31 10:30:00,333.58,334.28,333.58,333.64,3400.0,297.4981,298.1224,297.4981,297.5516,3400.0
2022-08-31 10:40:00,333.17,334.29,333.09,334.29,2179.0,297.1324,298.1313,297.0611,298.1313,2179.0
2022-08-31 10:50:00,334.51,334.72,333.85,333.86,4858.0,298.3275,298.5148,297.7389,297.7478,4858.0
2022-08-31 11:00:00,333.69,333.97,332.57,332.67,4639.0,297.5962,297.8459,296.5973,296.6865,4639.0
2022-08-31 11:10:00,332.56,332.91,332.24,332.87,6518.0,296.5884,296.9006,296.303,296.8649,6518.0
2022-08-31 11:20:00,332.92,332.96,332.56,332.79,4400.0,296.9095,296.9451,296.5884,296.7935,4400.0
2022-08-31 11:30:00,332.59,332.96,332.2,332.88,4534.0,296.6152,296.9451,296.2673,296.8738,4534.0
2022-08-31 11:40:00,332.99,333.67,332.98,333.04,7861.0,296.9719,297.5783,296.963,297.0165,7861.0
2022-08-31 11:50:00,333.09,333.81,333.09,333.76,3789.0,297.0611,297.7032,297.0611,297.6586,3789.0
2022-08-31 12:00:00,333.66,333.76,332.92,332.92,6314.0,297.5694,297.6586,296.9095,296.9095,6314.0
2022-08-31 12:10:00,332.69,332.96,332.13,332.42,3118.0,296.7043,296.9451,296.2049,296.4636,3118.0
2022-08-31 12:20:00,332.06,332.14,331.37,331.47,1600.0,296.1425,296.2138,295.5271,295.6163,1600.0
2022-08-31 12:30:00,331.67,332.24,331.67,331.98,2849.0,295.7947,296.303,295.7947,296.0711,2849.0
2022-08-31 12:40:00,331.63,332.14,331.43,332.01,4652.0,295.759,296.2138,295.5806,296.0979,4652.0
2022-08-31 12:50:00,331.89,332.04,331.74,332.0,2712.0,295.9909,296.1247,295.8571,296.089,2712.0
2022-08-31 13:00:00,332.11,332.63,331.95,332.49,5887.0,296.1871,296.6508,296.0444,296.526,5887.0
2022-08-31 13:10:00,332.55,332.99,332.27,332.27,5042.0,296.5795,296.9719,296.3298,296.3298,5042.0
2022-08-31 13:20:00,332.43,332.43,331.57,331.86,1500.0,296.4725,296.4725,295.7055,295.9641,1500.0
2022-08-31 13:30:00,331.89,331.92,330.89,331.03,4822.0,295.9909,296.0176,295.099,295.2239,4822.0
2022-08-31 13:40:00,330.78,330.91,330.56,330.59,2808.0,295.0009,295.1169,294.8047,294.8315,2808.0
2022-08-31 13:50:00,330.55,331.08,330.55,331.08,3510.0,294.7958,295.2685,294.7958,295.2685,3510.0
2022-08-31 14:00:00,330.95,331.01,330.23,330.4,6428.0,295.1526,295.2061,294.5104,294.662,6428.0
2022-08-31 14:10:00,330.14,330.46,329.83,330.03,13810.0,294.4302,294.7156,294.1537,294.3321,13810.0
2022-08-31 14:20:00,330.11,330.49,329.94,330.28,3317.0,294.4034,294.7423,294.2518,294.555,3317.0
2022-08-31 14:30:00,330.28,330.34,329.93,329.97,1932.0,294.555,294.6085,294.2429,294.2786,1932.0
2022-08-31 14:40:00,329.82,330.63,329.82,330.63,3652.0,294.1448,294.8672,294.1448,294.8672,3652.0
2022-08-31 14:50:00,330.54,331.28,330.48,331.28,4721.0,294.7869,295.4469,294.7334,295.4469,4721.0
2022-08-31 15:00:00,331.41,332.27,331.2,332.11,9478.0,295.5628,296.3298,295.3755,296.1871,9478.0
2022-08-31 15:10:00,332.41,333.49,332.41,333.11,8470.0,296.4546,297.4178,296.4546,297.0789,8470.0
2022-08-31 15:20:00,332.91,333.02,332.47,332.56,8945.0,296.9006,296.9987,296.5081,296.5884,8945.0
2022-08-31 15:30:00,332.67,332.67,331.75,332.56,6674.0,296.6865,296.6865,295.866,296.5884,6674.0
2022-08-31 15:40:00,332.59,333.0,332.12,332.95,13373.0,296.6152,296.9808,296.196,296.9362,13373.0
2022-08-31 15:50:00,332.98,332.98,330.57,330.83,74935.0,296.963,296.963,294.8137,295.0455,74935.0
2022-09-01 09:30:00,328.54,331.36,328.54,330.03,12839.0,293.0032,295.5182,293.0032,294.3321,12839.0
2022-09-01 09:40:00,330.26,331.02,329.3,331.02,7121.0,294.5372,295.215,293.681,295.215,7121.0
2022-09-01 09:50:00,330.65,331.12,329.67,330.01,4995.0,294.885,295.3042,294.011,294.3142,4995.0
2022-09-01 10:00:00,330.13,330.66,328.97,328.98,8587.0,294.4213,294.8939,293.3867,293.3956,8587.0
2022-09-01 10:10:00,329.33,329.33,328.12,328.71,5345.0,293.7078,293.7078,292.6287,293.1548,5345.0
2022-09-01 10:20:00,328.84,329.79,328.67,329.51,4200.0,293.2708,294.118,293.1192,293.8683,4200.0
2022-09-01 10:30:00,329.81,330.0,329.0,329.0,5934.0,294.1359,294.3053,293.4135,293.4135,5934.0
2022-09-01 10:40:00,328.95,329.09,328.01,328.02,2760.0,293.3689,293.4937,292.5306,292.5395,2760.0
2022-09-01 10:50:00,328.05,328.57,327.61,328.41,14791.0,292.5662,293.03,292.1738,292.8873,14791.0
2022-09-01 11:00:00,328.06,329.52,328.05,329.25,2700.0,292.5752,293.8772,292.5662,293.6364,2700.0
2022-09-01 11:10:00,329.4,330.08,329.27,330.03,11157.0,293.7702,294.3767,293.6543,294.3321,11157.0
2022-09-01 11:20:00,330.23,330.24,329.47,329.9,5547.0,294.5104,294.5194,293.8326,294.2161,5547.0
2022-09-01 11:30:00,330.02,331.71,330.01,331.05,9844.0,294.3231,295.8303,294.3142,295.2417,9844.0
2022-09-01 11:40:00,331.22,331.41,330.65,331.41,4426.0,295.3934,295.5628,294.885,295.5628,4426.0
2022-09-01 11:50:00,331.53,331.8,331.04,331.8,7780.0,295.6698,295.9106,295.2328,295.9106,7780.0
2022-09-01 12:00:00,331.86,332.55,331.86,332.55,8236.0,295.9641,296.5795,295.9641,296.5795,8236.0
2022-09-01 12:10:00,332.29,333.61,332.29,333.33,4567.0,296.3476,297.5248,296.3476,297.2751,4567.0
2022-09-01 12:20:00,333.13,333.13,332.55,332.6,5400.0,297.0968,297.0968,296.5795,296.6241,5400.0
2022-09-01 12:30:00,332.46,332.83,332.27,332.68,7208.0,296.4992,296.8292,296.3298,296.6954,7208.0
2022-09-01 12:40:00,332.71,332.72,332.0,332.49,6392.0,296.7222,296.7311,296.089,296.526,6392.0
2022-09-01 12:50:00,332.41,332.51,331.6,331.78,17662.0,296.4546,296.5438,295.7322,295.8928,17662.0
2022-09-01 13:00:00,331.75,332.05,331.42,331.85,4508.0,295.866,296.1336,295.5717,295.9552,4508.0
2022-09-01 13:10:00,332.14,332.81,332.1,332.65,6146.0,296.2138,296.8114,296.1782,296.6687,6146.0
2022-09-01 13:20:00,332.78,334.26,332.73,334.15,6950.0,296.7846,298.1045,296.74,298.0064,6950.0
2022-09-01 13:30:00,334.19,334.5,333.95,334.29,9942.0,298.0421,298.3186,297.8281,298.1313,9942.0
2022-09-01 13:40:00,334.1,334.29,333.95,334.11,3266.0,297.9618,298.1313,297.8281,297.9708,3266.0
2022-09-01 13:50:00,334.2,335.04,334.12,334.66,9028.0,298.051,298.8002,297.9797,298.4613,9028.0
2022-09-01 14:00:00,334.75,335.39,334.25,334.66,9670.0,298.5415,299.1123,298.0956,298.4613,9670.0
2022-09-01 14:10:00,334.71,334.91,334.46,334.73,2951.0,298.5059,298.6842,298.2829,298.5237,2951.0
2022-09-01 14:20:00,334.77,335.62,334.77,335.41,4100.0,298.5594,299.3174,298.5594,299.1301,4100.0
2022-09-01 14:30:00,335.65,335.88,335.14,335.14,3493.0,299.3442,299.5493,298.8893,298.8893,3493.0
2022-09-01 14:40:00,335.37,335.48,334.62,334.7,4881.0,299.0945,299.1926,298.4256,298.4969,4881.0
2022-09-01 14:50:00,335.01,335.2,334.52,334.93,4646.0,298.7734,298.9429,298.3364,298.7021,4646.0
2022-09-01 15:00:00,334.68,335.96,334.68,335.81,13103.0,298.4791,299.6206,298.4791,299.4869,13103.0
2022-09-01 15:10:00,335.81,336.51,335.61,336.05,15088.0,299.4869,300.1112,299.3085,299.7009,15088.0
2022-09-01 15:20:00,336.06,336.22,335.37,335.95,18641.0,299.7098,299.8525,299.0945,299.6117,18641.0
2022-09-01 15:30:00,335.85,336.26,335.12,336.18,18577.0,299.5225,299.8882,298.8715,299.8168,18577.0
2022-09-01 15:40:00,336.09,336.71,335.94,336.47,21645.0,299.7366,300.2895,299.6028,300.0755,21645.0
2022-09-01 15:50:00,336.46,338.02,336.46,337.78,58287.0,300.0666,301.4578,300.0666,301.2438,58287.0
2022-09-02 09:30:00,339.73,340.18,338.94,340.17,7188.0,302.9829,303.3842,302.2783,303.3753,7188.0
2022-09-02 09:40:00,339.66,339.72,339.06,339.11,1243.0,302.9204,302.9739,302.3853,302.4299,1243.0
2022-09-02 09:50:00,339.39,339.39,338.23,338.36,2400.0,302.6796,302.6796,301.6451,301.761,2400.0
2022-09-02 10:00:00,338.43,338.43,336.0,337.05,6104.0,301.8235,301.8235,299.6563,300.5927,6104.0
2022-09-02 10:10:00,336.89,338.09,336.88,337.86,3481.0,300.4501,301.5203,300.4411,301.3151,3481.0
2022-09-02 10:20:00,338.11,338.63,337.62,338.31,3300.0,301.5381,302.0018,301.1011,301.7165,3300.0
2022-09-02 10:30:00,338.47,338.92,338.46,338.65,4763.0,301.8591,302.2605,301.8502,302.0197,4763.0
2022-09-02 10:40:00,338.6,339.19,338.35,338.35,3349.0,301.9751,302.5013,301.7521,301.7521,3349.0
2022-09-02 10:50:00,338.29,338.75,337.99,338.38,2408.0,301.6986,302.1089,301.4311,301.7789,2408.0
2022-09-02 11:00:00,338.71,338.87,338.22,338.75,3300.0,302.0732,302.2159,301.6362,302.1089,3300.0
2022-09-02 11:10:00,338.86,338.86,338.08,338.09,1505.0,302.207,302.207,301.5113,301.5203,1505.0
2022-09-02 11:20:00,337.81,338.38,337.81,338.38,1621.0,301.2705,301.7789,301.2705,301.7789,1621.0
2022-09-02 11:30:00,338.53,339.08,338.21,338.57,11197.0,301.9127,302.4032,301.6273,301.9483,11197.0
2022-09-02 11:40:00,338.46,338.57,337.88,338.28,6370.0,301.8502,301.9483,301.333,301.6897,6370.0
2022-09-02 11:50:00,338.45,338.71,338.28,338.67,6670.0,301.8413,302.0732,301.6897,302.0375,6670.0
2022-09-02 12:00:00,338.68,339.2,337.88,338.11,6872.0,302.0464,302.5102,301.333,301.5381,6872.0
2022-09-02 12:10:00,338.16,338.22,337.51,337.65,3420.0,301.5827,301.6362,301.003,301.1278,3420.0
2022-09-02 12:20:00,337.28,337.28,336.73,336.75,2416.0,300.7979,300.7979,300.3074,300.3252,2416.0
2022-09-02 12:30:00,336.71,336.95,336.45,336.94,3100.0,300.2895,300.5036,300.0576,300.4946,3100.0
2022-09-02 12:40:00,336.99,337.35,336.82,337.21,3471.0,300.5392,300.8603,300.3876,300.7354,3471.0
2022-09-02 12:50:00,336.94,337.05,336.42,336.44,4369.0,300.4946,300.5927,300.0309,300.0487,4369.0
2022-09-02 13:00:00,336.37,336.47,335.17,335.28,5369.0,299.9863,300.0755,298.9161,299.0142,5369.0
2022-09-02 13:10:00,334.95,335.37,334.75,334.82,6130.0,298.7199,299.0945,298.5415,298.604,6130.0
2022-09-02 13:20:00,334.58,334.58,333.87,334.06,5088.0,298.3899,298.3899,297.7567,297.9262,5088.0
2022-09-02 13:30:00,334.13,334.55,333.89,334.46,5493.0,297.9886,298.3632,297.7745,298.2829,5493.0
2022-09-02 13:40:00,334.54,336.23,334.45,334.45,5677.0,298.3542,299.8614,298.274,298.274,5677.0
2022-09-02 13:50:00,334.41,334.73,334.02,334.73,3167.0,298.2383,298.5237,297.8905,298.5237,3167.0
2022-09-02 14:00:00,334.72,335.11,334.67,334.97,3151.0,298.5148,298.8626,298.4702,298.7377,3151.0
2022-09-02 14:10:00,334.77,335.31,334.77,335.15,2700.0,298.5594,299.041,298.5594,298.8983,2700.0
2022-09-02 14:20:00,334.75,335.46,334.75,335.46,3014.0,298.5415,299.1747,298.5415,299.1747,3014.0
2022-09-02 14:30:00,335.22,335.57,334.64,335.22,1400.0,298.9607,299.2728,298.4434,298.9607,1400.0
2022-09-02 14:40:00,335.17,335.37,334.85,334.85,1440.0,298.9161,299.0945,298.6307,298.6307,1440.0
2022-09-02 14:50:00,334.64,334.72,334.0,334.06,2286.0,298.4434,298.5148,297.8727,297.9262,2286.0
2022-09-02 15:00:00,334.17,334.93,334.17,334.69,1300.0,298.0243,298.7021,298.0243,298.488,1300.0
2022-09-02 15:10:00,334.41,334.99,334.37,334.75,2361.0,298.2383,298.7556,298.2026,298.5415,2361.0
2022-09-02 15:20:00,334.69,335.03,333.67,333.98,3613.0,298.488,298.7912,297.5783,297.8548,3613.0
2022-09-02 15:30:00,333.93,333.93,332.11,332.34,8332.0,297.8102,297.8102,296.1871,296.3922,8332.0
2022-09-02 15:40:00,332.24,333.35,331.89,333.35,16358.0,296.303,297.293,295.9909,297.293,16358.0
2022-09-02 15:50:00,333.22,333.56,332.39,333.12,38663.0,297.177,297.4802,296.4368,297.0878,38663.0
2022-09-06 09:30:00,333.78,336.41,333.78,334.88,14145.0,297.6764,300.022,297.6764,298.6575,14145.0
2022-09-06 09:40:00,335.48,336.06,335.11,335.61,12734.0,299.1926,299.7098,298.8626,299.3085,12734.0
2022-09-06 09:50:00,335.41,336.85,334.4,336.63,16150.0,299.1301,300.4144,298.2294,300.2182,16150.0
2022-09-06 10:00:00,336.63,336.63,334.06,335.9,11889.0,300.2182,300.2182,297.9262,299.5671,11889.0
2022-09-06 10:10:00,336.17,338.24,334.95,337.93,12900.0,299.8079,301.654,298.7199,301.3776,12900.0
2022-09-06 10:20:00,337.95,339.77,337.17,339.37,7791.0,301.3954,303.0185,300.6998,302.6618,7791.0
2022-09-06 10:30:00,339.29,340.33,338.93,339.49,9504.0,302.5905,303.518,302.2694,302.7688,9504.0
2022-09-06 10:40:00,339.71,341.41,339.7,340.8,6859.0,302.965,304.4811,302.9561,303.9371,6859.0
2022-09-06 10:50:00,340.88,342.87,340.88,342.29,5934.0,304.0085,305.7832,304.0085,305.266,5934.0
2022-09-06 11:00:00,342.33,342.92,341.95,342.45,5802.0,305.3016,305.8278,304.9627,305.4087,5802.0
2022-09-06 11:10:00,342.44,342.45,340.88,341.56,5237.0,305.3997,305.4087,304.0085,304.6149,5237.0
2022-09-06 11:20:00,341.66,342.2,340.36,340.89,20041.0,304.7041,305.1857,303.5447,304.0174,20041.0
2022-09-06 11:30:00,340.73,340.75,339.26,340.03,14417.0,303.8747,303.8925,302.5637,303.2504,14417.0
2022-09-06 11:40:00,340.12,341.47,339.96,341.39,5819.0,303.3307,304.5347,303.188,304.4633,5819.0
2022-09-06 11:50:00,341.4,342.34,341.16,342.34,3087.0,304.4722,305.3105,304.2582,305.3105,3087.0
2022-09-06 12:00:00,342.38,342.41,341.12,341.3,5686.0,305.3462,305.373,304.2225,304.383,5686.0
2022-09-06 12:10:00,341.19,341.59,339.87,339.87,4812.0,304.2849,304.6417,303.1077,303.1077,4812.0
2022-09-06 12:20:00,339.76,339.78,338.75,339.2,12583.0,303.0096,303.0275,302.1089,302.5102,12583.0
2022-09-06 12:30:00,339.18,339.33,339.01,339.08,4503.0,302.4924,302.6261,302.3407,302.4032,4503.0
2022-09-06 12:40:00,339.06,340.25,338.95,339.89,7791.0,302.3853,303.4466,302.2872,303.1256,7791.0
2022-09-06 12:50:00,340.02,340.02,339.11,339.91,7712.0,303.2415,303.2415,302.4299,303.1434,7712.0
2022-09-06 13:00:00,339.64,339.64,338.16,338.16,4201.0,302.9026,302.9026,301.5827,301.5827,4201.0
2022-09-06 13:10:00,338.28,338.32,337.33,338.29,3500.0,301.6897,301.7254,300.8425,301.6986,3500.0
2022-09-06 13:20:00,338.24,338.78,337.97,338.44,5523.0,301.654,302.1356,301.4132,301.8324,5523.0
2022-09-06 13:30:00,338.35,339.06,338.35,338.88,2600.0,301.7521,302.3853,301.7521,302.2248,2600.0
2022-09-06 13:40:00,338.96,339.1,337.86,338.46,10254.0,302.2961,302.421,301.3151,301.8502,10254.0
2022-09-06 13:50:00,338.49,339.45,338.3,339.31,2200.0,301.877,302.7331,301.7075,302.6083,2200.0
2022-09-06 14:00:00,339.7,339.97,339.51,339.85,4265.0,302.9561,303.1969,302.7867,303.0899,4265.0
2022-09-06 14:10:00,339.81,340.82,339.69,340.53,4401.0,303.0542,303.955,302.9472,303.6963,4401.0
2022-09-06 14:20:00,340.35,340.47,339.88,340.08,3801.0,303.5358,303.6428,303.1166,303.295,3801.0
2022-09-06 14:30:00,340.18,340.47,339.74,340.08,4800.0,303.3842,303.6428,302.9918,303.295,4800.0
2022-09-06 14:40:00,339.93,340.32,339.57,340.29,5454.0,303.1612,303.509,302.8402,303.4823,5454.0
2022-09-06 14:50:00,340.15,340.16,339.36,339.6,5508.0,303.3574,303.3663,302.6529,302.8669,5508.0
2022-09-06 15:00:00,339.71,340.23,339.11,340.23,6306.0,302.965,303.4288,302.4299,303.4288,6306.0
2022-09-06 15:10:00,340.2,340.42,339.93,339.98,6610.0,303.402,303.5982,303.1612,303.2058,6610.0
2022-09-06 15:20:00,339.87,340.16,339.43,339.58,6530.0,303.1077,303.3663,302.7153,302.8491,6530.0
2022-09-06 15:30:00,339.7,339.7,338.62,338.9,7169.0,302.9561,302.9561,301.9929,302.2426,7169.0
2022-09-06 15:40:00,338.83,339.98,338.75,339.38,11516.0,302.1802,303.2058,302.1089,302.6707,11516.0
2022-09-06 15:50:00,339.25,339.75,338.62,339.41,47599.0,302.5548,303.0007,301.9929,302.6975,47599.0
2022-09-07 09:30:00,338.23,339.55,336.63,337.66,22718.0,301.6451,302.8223,300.2182,301.1368,22718.0
2022-09-07 09:40:00,337.82,338.83,336.98,337.41,7632.0,301.2795,302.1802,300.5303,300.9138,7632.0
2022-09-07 09:50:00,337.52,337.91,336.87,337.38,12352.0,301.0119,301.3597,300.4322,300.8871,12352.0
2022-09-07 10:00:00,337.3,337.93,337.07,337.93,9331.0,300.8157,301.3776,300.6106,301.3776,9331.0
2022-09-07 10:10:00,337.81,338.33,337.71,338.02,5770.0,301.2705,301.7343,301.1814,301.4578,5770.0
2022-09-07 10:20:00,338.25,338.47,337.57,337.81,6001.0,301.6629,301.8591,301.0565,301.2705,6001.0
2022-09-07 10:30:00,337.83,339.18,337.61,337.76,4601.0,301.2884,302.4924,301.0922,301.2259,4601.0
2022-09-07 10:40:00,337.63,337.92,337.21,337.73,4512.0,301.11,301.3686,300.7354,301.1992,4512.0
2022-09-07 10:50:00,337.73,338.83,337.55,338.61,10230.0,301.1992,302.1802,301.0387,301.984,10230.0
2022-09-07 11:00:00,338.53,339.28,338.22,338.91,4008.0,301.9127,302.5815,301.6362,302.2516,4008.0
2022-09-07 11:10:00,338.95,339.59,338.88,339.18,4853.0,302.2872,302.858,302.2248,302.4924,4853.0
2022-09-07 11:20:00,339.38,339.93,339.12,339.82,6567.0,302.6707,303.1612,302.4388,303.0631,6567.0
2022-09-07 11:30:00,339.82,340.18,339.39,339.8,6806.0,303.0631,303.3842,302.6796,303.0453,6806.0
2022-09-07 11:40:00,339.82,339.96,339.12,339.43,7295.0,303.0631,303.188,302.4388,302.7153,7295.0
2022-09-07 11:50:00,339.52,339.55,338.85,339.13,4487.0,302.7956,302.8223,302.198,302.4478,4487.0
2022-09-07 12:00:00,339.23,339.67,338.86,339.43,5894.0,302.5369,302.9294,302.207,302.7153,5894.0
2022-09-07 12:10:00,339.23,339.39,338.89,339.1,7597.0,302.5369,302.6796,302.2337,302.421,7597.0
2022-09-07 12:20:00,339.07,339.73,338.98,339.63,10104.0,302.3943,302.9829,302.314,302.8937,10104.0
2022-09-07 12:30:00,339.43,341.12,339.1,341.12,12515.0,302.7153,304.2225,302.421,304.2225,12515.0
2022-09-07 12:40:00,341.09,341.55,341.03,341.32,5223.0,304.1958,304.606,304.1422,304.4009,5223.0
2022-09-07 12:50:00,341.13,341.23,340.89,341.07,3301.0,304.2314,304.3206,304.0174,304.1779,3301.0
2022-09-07 13:00:00,341.08,341.51,340.93,341.06,5000.0,304.1868,304.5703,304.0531,304.169,5000.0
2022-09-07 13:10:00,341.22,341.75,341.07,341.46,7135.0,304.3117,304.7844,304.1779,304.5257,7135.0
2022-09-07 13:20:00,341.15,341.25,340.13,340.33,3700.0,304.2493,304.3384,303.3396,303.518,3700.0
2022-09-07 13:30:00,340.39,340.9,340.04,340.67,6340.0,303.5715,304.0263,303.2593,303.8212,6340.0
2022-09-07 13:40:00,340.87,341.86,340.85,341.86,9492.0,303.9996,304.8825,303.9817,304.8825,9492.0
2022-09-07 13:50:00,341.92,342.4,341.8,342.37,7799.0,304.936,305.3641,304.829,305.3373,7799.0
2022-09-07 14:00:00,342.4,343.08,342.3,342.48,5678.0,305.3641,305.9705,305.2749,305.4354,5678.0
2022-09-07 14:10:00,342.19,342.51,341.92,342.0,7559.0,305.1768,305.4622,304.936,305.0073,7559.0
2022-09-07 14:20:00,341.88,342.68,341.73,342.51,7090.0,304.9003,305.6138,304.7665,305.4622,7090.0
2022-09-07 14:30:00,342.35,342.98,342.28,342.5,2913.0,305.3195,305.8813,305.257,305.4532,2913.0
2022-09-07 14:40:00,342.6,342.99,342.39,342.74,7215.0,305.5424,305.8902,305.3551,305.6673,7215.0
2022-09-07 14:50:00,342.71,342.82,342.51,342.6,4628.0,305.6405,305.7386,305.4622,305.5424,4628.0
2022-09-07 15:00:00,342.73,343.01,341.96,342.04,5750.0,305.6584,305.9081,304.9717,305.043,5750.0
2022-09-07 15:10:00,341.89,342.31,341.74,341.77,4858.0,304.9092,305.2838,304.7754,304.8022,4858.0
2022-09-07 15:20:00,341.79,343.0,341.79,343.0,9110.0,304.82,305.8992,304.82,305.8992,9110.0
2022-09-07 15:30:00,342.88,342.88,342.1,342.27,8031.0,305.7921,305.7921,305.0965,305.2481,8031.0
2022-09-07 15:40:00,342.39,342.91,341.99,342.67,20311.0,305.3551,305.8189,304.9984,305.6049,20311.0
2022-09-07 15:50:00,342.71,342.75,342.03,342.45,39400.0,305.6405,305.6762,305.0341,305.4087,39400.0
2022-09-08 09:30:00,340.42,341.36,340.0,341.19,7457.0,303.5982,304.4366,303.2237,304.2849,7457.0
2022-09-08 09:40:00,341.01,343.47,340.64,342.48,3266.0,304.1244,306.3183,303.7944,305.4354,3266.0
2022-09-08 09:50:00,342.65,342.74,341.07,341.82,13712.0,305.587,305.6673,304.1779,304.8468,13712.0
2022-09-08 10:00:00,341.63,341.63,341.14,341.5,1455.0,304.6773,304.6773,304.2403,304.5614,1455.0
2022-09-08 10:10:00,341.82,341.82,340.06,341.06,7161.0,304.8468,304.8468,303.2772,304.169,7161.0
2022-09-08 10:20:00,340.93,341.19,340.04,340.24,8309.0,304.0531,304.2849,303.2593,303.4377,8309.0
2022-09-08 10:30:00,340.27,340.91,340.27,340.78,3731.0,303.4645,304.0352,303.4645,303.9193,3731.0
2022-09-08 10:40:00,341.07,341.59,341.04,341.59,1600.0,304.1779,304.6417,304.1512,304.6417,1600.0
2022-09-08 10:50:00,341.35,342.45,341.35,342.35,4077.0,304.4276,305.4087,304.4276,305.3195,4077.0
2022-09-08 11:00:00,342.27,342.55,341.32,342.06,6009.0,305.2481,305.4978,304.4009,305.0608,6009.0
2022-09-08 11:10:00,341.62,342.02,341.4,341.69,2895.0,304.6684,305.0252,304.4722,304.7309,2895.0
2022-09-08 11:20:00,341.46,341.46,340.46,340.46,3779.0,304.5257,304.5257,303.6339,303.6339,3779.0
2022-09-08 11:30:00,340.4,341.08,339.94,339.94,4379.0,303.5804,304.1868,303.1701,303.1701,4379.0
2022-09-08 11:40:00,339.88,340.27,339.7,339.87,6964.0,303.1166,303.4645,302.9561,303.1077,6964.0
2022-09-08 11:50:00,339.78,340.12,339.55,340.12,3905.0,303.0275,303.3307,302.8223,303.3307,3905.0
2022-09-08 12:00:00,340.28,340.45,337.34,337.35,5102.0,303.4734,303.625,300.8514,300.8603,5102.0
2022-09-08 12:10:00,337.41,337.62,336.57,336.9,5576.0,300.9138,301.1011,300.1647,300.459,5576.0
2022-09-08 12:20:00,336.79,336.79,335.66,336.71,3002.0,300.3609,300.3609,299.3531,300.2895,3002.0
2022-09-08 12:30:00,336.76,337.68,336.67,337.57,2824.0,300.3341,301.1546,300.2538,301.0565,2824.0
2022-09-08 12:40:00,337.94,338.22,337.88,338.1,6033.0,301.3865,301.6362,301.333,301.5292,6033.0
2022-09-08 12:50:00,338.05,338.4,337.96,338.23,2634.0,301.4846,301.7967,301.4043,301.6451,2634.0
2022-09-08 13:00:00,338.18,338.28,337.63,337.9,3508.0,301.6005,301.6897,301.11,301.3508,3508.0
2022-09-08 13:10:00,337.9,339.1,337.9,339.1,3157.0,301.3508,302.421,301.3508,302.421,3157.0
2022-09-08 13:20:00,339.07,339.19,338.73,339.18,5276.0,302.3943,302.5013,302.091,302.4924,5276.0
2022-09-08 13:30:00,339.15,339.91,339.02,339.91,4801.0,302.4656,303.1434,302.3497,303.1434,4801.0
2022-09-08 13:40:00,339.91,340.85,339.85,340.46,15507.0,303.1434,303.9817,303.0899,303.6339,15507.0
2022-09-08 13:50:00,340.35,340.68,339.67,340.68,6220.0,303.5358,303.8301,302.9294,303.8301,6220.0
2022-09-08 14:00:00,340.54,341.17,340.42,340.42,4006.0,303.7052,304.2671,303.5982,303.5982,4006.0
2022-09-08 14:10:00,340.52,340.6,340.1,340.6,1400.0,303.6874,303.7588,303.3128,303.7588,1400.0
2022-09-08 14:20:00,340.5,340.88,340.38,340.53,2900.0,303.6696,304.0085,303.5626,303.6963,2900.0
2022-09-08 14:30:00,340.56,341.04,340.56,340.88,1964.0,303.7231,304.1512,303.7231,304.0085,1964.0
2022-09-08 14:40:00,340.88,340.88,339.57,339.65,2773.0,304.0085,304.0085,302.8402,302.9115,2773.0
2022-09-08 14:50:00,339.32,339.75,339.12,339.15,2686.0,302.6172,303.0007,302.4388,302.4656,2686.0
2022-09-08 15:00:00,339.49,339.59,339.02,339.36,2229.0,302.7688,302.858,302.3497,302.6529,2229.0
2022-09-08 15:10:00,339.39,339.71,339.25,339.5,3200.0,302.6796,302.965,302.5548,302.7777,3200.0
2022-09-08 15:20:00,339.52,340.1,339.43,339.79,4857.0,302.7956,303.3128,302.7153,303.0364,4857.0
2022-09-08 15:30:00,339.63,340.16,339.63,339.78,4478.0,302.8937,303.3663,302.8937,303.0275,4478.0
2022-09-08 15:40:00,339.75,339.88,339.1,339.3,7516.0,303.0007,303.1166,302.421,302.5994,7516.0
2022-09-08 15:50:00,339.28,340.02,339.26,339.38,36345.0,302.5815,303.2415,302.5637,302.6707,36345.0
2022-09-09 09:30:00,340.22,341.63,338.77,339.19,7654.0,303.4199,304.6773,302.1267,302.5013,7654.0
2022-09-09 09:40:00,339.2,339.64,337.45,337.5,6369.0,302.5102,302.9026,300.9495,300.9941,6369.0
2022-09-09 09:50:00,337.29,340.1,337.0,340.1,14286.0,300.8068,303.3128,300.5482,303.3128,14286.0
2022-09-09 10:00:00,339.93,341.23,339.9,340.94,4319.0,303.1612,304.3206,303.1345,304.062,4319.0
2022-09-09 10:10:00,340.71,340.8,338.92,340.19,11053.0,303.8569,303.9371,302.2605,303.3931,11053.0
2022-09-09 10:20:00,340.37,342.01,340.18,341.63,5390.0,303.5536,305.0162,303.3842,304.6773,5390.0
2022-09-09 10:30:00,341.71,341.99,341.43,341.74,5815.0,304.7487,304.9984,304.499,304.7754,5815.0
2022-09-09 10:40:00,341.99,342.56,341.87,342.05,6588.0,304.9984,305.5068,304.8914,305.0519,6588.0
2022-09-09 10:50:00,342.13,342.42,341.71,342.42,5416.0,305.1233,305.3819,304.7487,305.3819,5416.0
2022-09-09 11:00:00,342.44,342.45,340.85,340.87,3055.0,305.3997,305.4087,303.9817,303.9996,3055.0
2022-09-09 11:10:00,340.84,340.85,340.02,340.34,8299.0,303.9728,303.9817,303.2415,303.5269,8299.0
2022-09-09 11:20:00,340.05,340.2,339.21,339.95,6706.0,303.2682,303.402,302.5191,303.1791,6706.0
2022-09-09 11:30:00,339.72,341.48,339.72,341.36,4619.0,302.9739,304.5436,302.9739,304.4366,4619.0
2022-09-09 11:40:00,340.8,340.8,339.93,340.1,2276.0,303.9371,303.9371,303.1612,303.3128,2276.0
2022-09-09 11:50:00,340.12,340.44,339.69,339.86,3542.0,303.3307,303.6161,302.9472,303.0988,3542.0
2022-09-09 12:00:00,339.6,339.75,339.02,339.69,4214.0,302.8669,303.0007,302.3497,302.9472,4214.0
2022-09-09 12:10:00,339.69,339.84,339.2,339.46,4058.0,302.9472,303.081,302.5102,302.7421,4058.0
2022-09-09 12:20:00,339.41,339.48,338.94,339.36,3643.0,302.6975,302.7599,302.2783,302.6529,3643.0
2022-09-09 12:30:00,339.13,339.65,339.13,339.21,3700.0,302.4478,302.9115,302.4478,302.5191,3700.0
2022-09-09 12:40:00,339.3,339.34,338.71,339.12,3039.0,302.5994,302.635,302.0732,302.4388,3039.0
2022-09-09 12:50:00,339.06,339.59,338.91,339.38,2707.0,302.3853,302.858,302.2516,302.6707,2707.0
2022-09-09 13:00:00,339.33,339.64,339.17,339.48,6009.0,302.6261,302.9026,302.4834,302.7599,6009.0
2022-09-09 13:10:00,339.38,339.58,339.26,339.45,5411.0,302.6707,302.8491,302.5637,302.7331,5411.0
2022-09-09 13:20:00,339.32,339.32,339.0,339.25,8252.0,302.6172,302.6172,302.3318,302.5548,8252.0
2022-09-09 13:30:00,339.2,339.82,339.2,339.61,4693.0,302.5102,303.0631,302.5102,302.8758,4693.0
2022-09-09 13:40:00,339.54,339.54,339.08,339.46,5470.0,302.8134,302.8134,302.4032,302.7421,5470.0
2022-09-09 13:50:00,339.42,339.52,339.15,339.52,2612.0,302.7064,302.7956,302.4656,302.7956,2612.0
2022-09-09 14:00:00,339.43,339.43,338.96,338.99,4957.0,302.7153,302.7153,302.2961,302.3229,4957.0
2022-09-09 14:10:00,339.0,339.84,339.0,339.56,11194.0,302.3318,303.081,302.3318,302.8312,11194.0
2022-09-09 14:20:00,339.63,339.76,339.43,339.68,3406.0,302.8937,303.0096,302.7153,302.9383,3406.0
2022-09-09 14:30:00,339.68,340.29,339.65,339.99,3717.0,302.9383,303.4823,302.9115,303.2147,3717.0
2022-09-09 14:40:00,340.02,340.51,339.95,340.13,3004.0,303.2415,303.6785,303.1791,303.3396,3004.0
2022-09-09 14:50:00,340.05,340.25,339.73,340.25,4457.0,303.2682,303.4466,302.9829,303.4466,4457.0
2022-09-09 15:00:00,340.22,340.88,340.12,340.44,5000.0,303.4199,304.0085,303.3307,303.6161,5000.0
2022-09-09 15:10:00,340.43,341.22,340.41,340.92,7236.0,303.6071,304.3117,303.5893,304.0441,7236.0
2022-09-09 15:20:00,340.76,340.76,340.01,340.1,5614.0,303.9015,303.9015,303.2326,303.3128,5614.0
2022-09-09 15:30:00,340.11,340.44,339.88,339.98,12641.0,303.3218,303.6161,303.1166,303.2058,12641.0
2022-09-09 15:40:00,339.98,340.43,339.82,339.97,9031.0,303.2058,303.6071,303.0631,303.1969,9031.0
2022-09-09 15:50:00,340.13,340.13,339.04,339.09,34800.0,303.3396,303.3396,302.3675,302.4121,34800.0
2022-09-12 09:30:00,338.77,340.13,338.59,339.27,8723.0,302.1267,303.3396,301.9662,302.5726,8723.0
2022-09-12 09:40:00,339.27,339.44,338.44,338.92,4539.0,302.5726,302.7242,301.8324,302.2605,4539.0
2022-09-12 09:50:00,339.27,340.2,339.25,340.2,4751.0,302.5726,303.402,302.5548,303.402,4751.0
2022-09-12 10:00:00,339.8,339.87,338.23,338.77,11831.0,303.0453,303.1077,301.6451,302.1267,11831.0
2022-09-12 10:10:00,338.93,339.2,337.9,338.11,14053.0,302.2694,302.5102,301.3508,301.5381,14053.0
2022-09-12 10:20:00,338.0,338.75,337.37,338.45,10770.0,301.44,302.1089,300.8781,301.8413,10770.0
2022-09-12 10:30:00,338.45,339.21,338.1,338.78,8288.0,301.8413,302.5191,301.5292,302.1356,8288.0
2022-09-12 10:40:00,338.87,339.15,338.4,338.41,4450.0,302.2159,302.4656,301.7967,301.8056,4450.0
2022-09-12 10:50:00,338.58,338.64,337.81,338.44,4844.0,301.9573,302.0108,301.2705,301.8324,4844.0
2022-09-12 11:00:00,338.63,338.8,338.02,338.3,8372.0,302.0018,302.1535,301.4578,301.7075,8372.0
2022-09-12 11:10:00,338.27,338.38,337.71,337.98,3379.0,301.6808,301.7789,301.1814,301.4222,3379.0
2022-09-12 11:20:00,337.92,339.11,337.92,338.77,6200.0,301.3686,302.4299,301.3686,302.1267,6200.0
2022-09-12 11:30:00,338.96,339.2,338.6,338.95,4853.0,302.2961,302.5102,301.9751,302.2872,4853.0
2022-09-12 11:40:00,339.24,339.47,338.45,338.66,5314.0,302.5459,302.751,301.8413,302.0286,5314.0
2022-09-12 11:50:00,338.64,339.3,338.16,338.22,5285.0,302.0108,302.5994,301.5827,301.6362,5285.0
2022-09-12 12:00:00,338.73,338.9,338.25,338.25,3934.0,302.091,302.2426,301.6629,301.6629,3934.0
2022-09-12 12:10:00,338.23,338.71,337.97,337.97,3071.0,301.6451,302.0732,301.4132,301.4132,3071.0
2022-09-12 12:20:00,337.98,338.61,337.97,338.2,6674.0,301.4222,301.984,301.4132,301.6184,6674.0
2022-09-12 12:30:00,338.18,338.51,338.15,338.31,5396.0,301.6005,301.8948,301.5738,301.7165,5396.0
2022-09-12 12:40:00,338.41,339.1,338.13,339.1,9658.0,301.8056,302.421,301.5559,302.421,9658.0
2022-09-12 12:50:00,339.16,339.88,339.0,339.84,3087.0,302.4745,303.1166,302.3318,303.081,3087.0
2022-09-12 13:00:00,339.83,340.14,339.31,340.14,3804.0,303.072,303.3485,302.6083,303.3485,3804.0
2022-09-12 13:10:00,339.84,340.04,339.29,339.53,3070.0,303.081,303.2593,302.5905,302.8045,3070.0
2022-09-12 13:20:00,339.66,339.94,339.53,339.94,2111.0,302.9204,303.1701,302.8045,303.1701,2111.0
2022-09-12 13:30:00,340.21,340.21,339.69,339.9,2262.0,303.4109,303.4109,302.9472,303.1345,2262.0
2022-09-12 13:40:00,339.81,339.94,339.72,339.86,2364.0,303.0542,303.1701,302.9739,303.0988,2364.0
2022-09-12 13:50:00,339.97,340.06,339.48,339.48,2216.0,303.1969,303.2772,302.7599,302.7599,2216.0
2022-09-12 14:00:00,339.58,339.85,339.3,339.85,5114.0,302.8491,303.0899,302.5994,303.0899,5114.0
2022-09-12 14:10:00,339.75,340.05,339.31,339.39,4478.0,303.0007,303.2682,302.6083,302.6796,4478.0
2022-09-12 14:20:00,339.32,339.33,338.85,338.85,2728.0,302.6172,302.6261,302.198,302.198,2728.0
2022-09-12 14:30:00,339.03,339.04,338.39,338.5,4261.0,302.3586,302.3675,301.7878,301.8859,4261.0
2022-09-12 14:40:00,338.48,338.82,338.47,338.76,3202.0,301.8681,302.1713,301.8591,302.1178,3202.0
2022-09-12 14:50:00,338.66,338.83,338.41,338.41,4487.0,302.0286,302.1802,301.8056,301.8056,4487.0
2022-09-12 15:00:00,338.56,339.19,338.51,339.19,4479.0,301.9394,302.5013,301.8948,302.5013,4479.0
2022-09-12 15:10:00,339.17,339.18,338.67,338.87,5572.0,302.4834,302.4924,302.0375,302.2159,5572.0
2022-09-12 15:20:00,338.98,339.14,338.3,338.31,4767.0,302.314,302.4567,301.7075,301.7165,4767.0
2022-09-12 15:30:00,338.39,338.9,338.14,338.68,12556.0,301.7878,302.2426,301.5648,302.0464,12556.0
2022-09-12 15:40:00,338.6,339.72,338.52,339.69,11189.0,301.9751,302.9739,301.9037,302.9472,11189.0
2022-09-12 15:50:00,339.65,339.76,338.66,339.73,32393.0,302.9115,303.0096,302.0286,302.9829,32393.0
2022-09-13 09:30:00,333.32,333.99,332.36,332.79,8278.0,299.08,299.6811,298.2186,298.6044,8278.0
2022-09-13 09:40:00,332.84,333.29,332.1,332.15,9149.0,298.6493,299.053,297.9853,298.0302,9149.0
2022-09-13 09:50:00,332.26,332.5,331.04,331.32,8402.0,298.1289,298.3442,297.0342,297.2854,8402.0
2022-09-13 10:00:00,331.11,331.11,329.63,330.41,13193.0,297.097,297.097,295.769,296.4689,13193.0
2022-09-13 10:10:00,330.23,331.14,329.76,331.11,5241.0,296.3074,297.1239,295.8857,297.097,5241.0
2022-09-13 10:20:00,331.23,331.29,330.42,331.04,8432.0,297.2047,297.2585,296.4779,297.0342,8432.0
2022-09-13 10:30:00,330.84,330.86,329.09,329.26,6044.0,296.8547,296.8727,295.2845,295.437,6044.0
2022-09-13 10:40:00,329.41,329.51,328.94,329.51,3880.0,295.5716,295.6613,295.1499,295.6613,3880.0
2022-09-13 10:50:00,329.74,330.11,329.38,330.11,4736.0,295.8677,296.1997,295.5447,296.1997,4736.0
2022-09-13 11:00:00,329.8,330.13,329.39,330.13,4960.0,295.9216,296.2177,295.5537,296.2177,4960.0
2022-09-13 11:10:00,329.92,329.92,328.48,328.48,1365.0,296.0292,296.0292,294.7371,294.7371,1365.0
2022-09-13 11:20:00,328.09,328.23,327.79,327.93,1929.0,294.3872,294.5128,294.118,294.2436,1929.0
2022-09-13 11:30:00,327.93,329.26,327.78,329.26,5981.0,294.2436,295.437,294.1091,295.437,5981.0
2022-09-13 11:40:00,329.38,330.68,328.59,330.68,6697.0,295.5447,296.7112,294.8358,296.7112,6697.0
2022-09-13 11:50:00,330.9,331.56,330.5,330.5,7104.0,296.9086,297.5008,296.5496,296.5496,7104.0
2022-09-13 12:00:00,330.54,330.76,330.14,330.47,2128.0,296.5855,296.7829,296.2266,296.5227,2128.0
2022-09-13 12:10:00,330.48,331.42,330.48,331.11,2496.0,296.5317,297.3751,296.5317,297.097,2496.0
2022-09-13 12:20:00,331.06,331.06,330.16,330.31,3875.0,297.0521,297.0521,296.2446,296.3792,3875.0
2022-09-13 12:30:00,330.04,330.39,329.88,330.34,2027.0,296.1369,296.4509,295.9933,296.4061,2027.0
2022-09-13 12:40:00,330.29,330.45,329.95,330.1,1361.0,296.3612,296.5048,296.0561,296.1907,1361.0
2022-09-13 12:50:00,330.34,330.48,329.97,330.12,5900.0,296.4061,296.5317,296.0741,296.2087,5900.0
2022-09-13 13:00:00,330.12,330.12,329.47,329.56,4117.0,296.2087,296.2087,295.6255,295.7062,4117.0
2022-09-13 13:10:00,329.45,329.97,329.22,329.49,3685.0,295.6075,296.0741,295.4011,295.6434,3685.0
2022-09-13 13:20:00,329.53,329.53,329.12,329.29,2400.0,295.6793,295.6793,295.3114,295.4639,2400.0
2022-09-13 13:30:00,329.2,329.85,329.09,329.35,4203.0,295.3832,295.9664,295.2845,295.5178,4203.0
2022-09-13 13:40:00,329.26,329.53,329.22,329.44,3210.0,295.437,295.6793,295.4011,295.5985,3210.0
2022-09-13 13:50:00,329.47,329.47,328.79,329.44,10109.0,295.6255,295.6255,295.0153,295.5985,10109.0
2022-09-13 14:00:00,329.54,329.58,328.61,328.76,4903.0,295.6883,295.7242,294.8538,294.9884,4903.0
2022-09-13 14:10:00,328.79,329.42,328.74,329.42,5002.0,295.0153,295.5806,294.9704,295.5806,5002.0
2022-09-13 14:20:00,329.46,329.69,329.17,329.36,3482.0,295.6165,295.8229,295.3563,295.5268,3482.0
2022-09-13 14:30:00,329.61,330.13,329.51,330.13,5449.0,295.7511,296.2177,295.6613,296.2177,5449.0
2022-09-13 14:40:00,330.17,330.17,329.41,329.47,4873.0,296.2535,296.2535,295.5716,295.6255,4873.0
2022-09-13 14:50:00,329.53,329.56,328.75,328.94,4729.0,295.6793,295.7062,294.9794,295.1499,4729.0
2022-09-13 15:00:00,329.14,329.36,328.64,328.71,3729.0,295.3294,295.5268,294.8807,294.9435,3729.0
2022-09-13 15:10:00,328.81,328.82,328.18,328.57,7518.0,295.0332,295.0422,294.468,294.8179,7518.0
2022-09-13 15:20:00,328.4,328.71,328.14,328.14,12186.0,294.6654,294.9435,294.4321,294.4321,12186.0
2022-09-13 15:30:00,328.23,328.32,326.92,327.9,15154.0,294.5128,294.5936,293.3374,294.2167,15154.0
2022-09-13 15:40:00,327.87,328.04,326.34,326.42,12997.0,294.1898,294.3423,292.817,292.8888,12997.0
2022-09-13 15:50:00,326.61,328.12,326.48,327.81,57062.0,293.0592,294.4141,292.9426,294.136,57062.0
2022-09-14 09:30:00,326.97,327.76,325.32,327.24,18669.0,293.3823,294.0911,291.9018,293.6245,18669.0
2022-09-14 09:40:00,327.17,327.4,325.53,325.58,10781.0,293.5617,293.7681,292.0902,292.135,10781.0
2022-09-14 09:50:00,325.35,327.48,325.35,327.35,5390.0,291.9287,293.8399,291.9287,293.7232,5390.0
2022-09-14 10:00:00,327.08,327.5,326.46,327.17,5588.0,293.481,293.8578,292.9247,293.5617,5588.0
2022-09-14 10:10:00,327.15,328.46,327.15,327.77,7428.0,293.5438,294.7192,293.5438,294.1001,7428.0
2022-09-14 10:20:00,327.93,327.93,325.71,325.94,7897.0,294.2436,294.2436,292.2517,292.4581,7897.0
2022-09-14 10:30:00,325.89,326.91,325.77,326.85,4502.0,292.4132,293.3284,292.3055,293.2746,4502.0
2022-09-14 10:40:00,326.96,327.0,325.67,325.8,13019.0,293.3733,293.4092,292.2158,292.3324,13019.0
2022-09-14 10:50:00,325.74,326.21,325.54,325.55,4674.0,292.2786,292.7003,292.0992,292.1081,4674.0
2022-09-14 11:00:00,325.58,326.55,325.56,325.73,13871.0,292.135,293.0054,292.1171,292.2696,13871.0
2022-09-14 11:10:00,325.62,325.8,324.23,324.24,4287.0,292.1709,292.3324,290.9237,290.9327,4287.0
2022-09-14 11:20:00,324.48,324.61,324.01,324.19,4434.0,291.148,291.2647,290.7263,290.8878,4434.0
2022-09-14 11:30:00,324.29,324.59,323.66,324.29,6858.0,290.9776,291.2467,290.4123,290.9776,6858.0
2022-09-14 11:40:00,324.3,324.51,323.95,324.23,3500.0,290.9865,291.175,290.6725,290.9237,3500.0
2022-09-14 11:50:00,324.18,324.48,323.81,324.3,2101.0,290.8789,291.148,290.5469,290.9865,2101.0
2022-09-14 12:00:00,323.78,324.27,323.78,324.19,3244.0,290.52,290.9596,290.52,290.8878,3244.0
2022-09-14 12:10:00,324.15,324.16,323.41,323.73,1200.0,290.8519,290.8609,290.188,290.4751,1200.0
2022-09-14 12:20:00,323.0,323.19,322.82,323.01,3019.0,289.8201,289.9906,289.6586,289.829,3019.0
2022-09-14 12:30:00,323.06,324.89,323.06,324.87,6449.0,289.8739,291.5159,289.8739,291.498,6449.0
2022-09-14 12:40:00,324.94,325.37,324.74,324.81,4015.0,291.5608,291.9466,291.3813,291.4441,4015.0
2022-09-14 12:50:00,325.01,325.31,324.83,325.02,3308.0,291.6236,291.8928,291.4621,291.6326,3308.0
2022-09-14 13:00:00,325.24,325.51,325.12,325.49,4000.0,291.83,292.0722,291.7223,292.0543,4000.0
2022-09-14 13:10:00,325.68,326.08,325.52,325.6,4679.0,292.2248,292.5837,292.0812,292.153,4679.0
2022-09-14 13:20:00,325.56,325.77,325.41,325.59,2515.0,292.1171,292.3055,291.9825,292.144,2515.0
2022-09-14 13:30:00,325.7,325.84,325.16,325.17,3354.0,292.2427,292.3683,291.7582,291.7672,3354.0
2022-09-14 13:40:00,325.15,325.26,323.99,324.24,4232.0,291.7492,291.8479,290.7084,290.9327,4232.0
2022-09-14 13:50:00,324.31,325.42,324.3,325.15,4505.0,290.9955,291.9915,290.9865,291.7492,4505.0
2022-09-14 14:00:00,325.33,325.33,324.17,324.17,2064.0,291.9107,291.9107,290.8699,290.8699,2064.0
2022-09-14 14:10:00,324.15,324.57,323.93,324.17,2031.0,290.8519,291.2288,290.6545,290.8699,2031.0
2022-09-14 14:20:00,324.3,324.67,324.12,324.62,2066.0,290.9865,291.3185,290.825,291.2737,2066.0
2022-09-14 14:30:00,324.75,325.02,324.66,324.99,1231.0,291.3903,291.6326,291.3096,291.6057,1231.0
2022-09-14 14:40:00,324.74,324.84,323.95,324.1,2788.0,291.3813,291.4711,290.6725,290.8071,2788.0
2022-09-14 14:50:00,324.05,324.05,323.43,323.64,1812.0,290.7622,290.7622,290.2059,290.3943,1812.0
2022-09-14 15:00:00,323.37,324.16,323.37,324.14,2035.0,290.1521,290.8609,290.1521,290.843,2035.0
2022-09-14 15:10:00,324.23,324.23,322.35,323.16,9558.0,290.9237,290.9237,289.2368,289.9636,9558.0
2022-09-14 15:20:00,323.02,323.49,322.96,323.02,2413.0,289.838,290.2597,289.7842,289.838,2413.0
2022-09-14 15:30:00,323.14,323.47,322.39,323.19,4921.0,289.9457,290.2418,289.2727,289.9906,4921.0
2022-09-14 15:40:00,323.15,323.68,323.13,323.51,8401.0,289.9547,290.4302,289.9367,290.2777,8401.0
2022-09-14 15:50:00,323.72,325.03,323.72,324.89,56061.0,290.4661,291.6415,290.4661,291.5159,56061.0
2022-09-15 09:30:00,323.99,323.99,321.06,321.25,12604.0,290.7084,290.7084,288.0794,288.2498,12604.0
2022-09-15 09:40:00,321.21,321.21,318.8,319.52,8610.0,288.214,288.214,286.0515,286.6976,8610.0
2022-09-15 09:50:00,320.04,320.47,319.49,320.47,5102.0,287.1641,287.55,286.6706,287.55,5102.0
2022-09-15 10:00:00,320.49,321.49,320.47,321.0,6444.0,287.5679,288.4652,287.55,288.0255,6444.0
2022-09-15 10:10:00,320.73,321.38,320.46,321.38,3729.0,287.7833,288.3665,287.541,288.3665,3729.0
2022-09-15 10:20:00,321.44,321.96,321.05,321.05,5448.0,288.4203,288.8869,288.0704,288.0704,5448.0
2022-09-15 10:30:00,321.69,322.07,321.07,321.42,13325.0,288.6446,288.9856,288.0883,288.4024,13325.0
2022-09-15 10:40:00,321.07,321.2,320.1,320.1,2793.0,288.0883,288.205,287.218,287.218,2793.0
2022-09-15 10:50:00,319.99,319.99,319.02,319.21,5822.0,287.1193,287.1193,286.2489,286.4194,5822.0
2022-09-15 11:00:00,319.51,320.31,319.12,319.85,3036.0,286.6886,287.4064,286.3386,286.9937,3036.0
2022-09-15 11:10:00,319.27,320.24,319.27,320.03,3975.0,286.4732,287.3436,286.4732,287.1552,3975.0
2022-09-15 11:20:00,319.84,320.45,319.68,320.17,5536.0,286.9847,287.532,286.8411,287.2808,5536.0
2022-09-15 11:30:00,320.22,320.61,319.92,320.18,8275.0,287.3257,287.6756,287.0565,287.2898,8275.0
2022-09-15 11:40:00,320.22,320.35,318.55,318.55,6420.0,287.3257,287.4423,285.8272,285.8272,6420.0
2022-09-15 11:50:00,318.48,318.56,317.46,317.84,9758.0,285.7644,285.8362,284.8492,285.1901,9758.0
2022-09-15 12:00:00,317.9,318.09,317.54,317.56,5509.0,285.244,285.4145,284.921,284.9389,5509.0
2022-09-15 12:10:00,317.32,317.57,316.65,317.24,4743.0,284.7236,284.9479,284.1224,284.6518,4743.0
2022-09-15 12:20:00,317.17,317.37,315.63,315.72,8565.0,284.589,284.7684,283.2072,283.2879,8565.0
2022-09-15 12:30:00,315.55,317.09,315.5,316.75,5304.0,283.1354,284.5172,283.0905,284.2121,5304.0
2022-09-15 12:40:00,317.22,317.57,316.94,316.94,7562.0,284.6338,284.9479,284.3826,284.3826,7562.0
2022-09-15 12:50:00,316.93,316.96,316.41,316.83,6758.0,284.3736,284.4005,283.907,284.2839,6758.0
2022-09-15 13:00:00,317.13,318.1,317.13,317.91,8216.0,284.5531,285.4234,284.5531,285.2529,8216.0
2022-09-15 13:10:00,317.72,318.55,317.57,318.55,7905.0,285.0825,285.8272,284.9479,285.8272,7905.0
2022-09-15 13:20:00,318.5,318.78,318.02,318.26,6934.0,285.7823,286.0336,285.3516,285.567,6934.0
2022-09-15 13:30:00,317.92,318.34,317.51,317.55,4112.0,285.2619,285.6388,284.894,284.9299,4112.0
2022-09-15 13:40:00,317.58,317.64,316.35,316.38,4443.0,284.9568,285.0107,283.8532,283.8801,4443.0
2022-09-15 13:50:00,316.09,316.21,315.68,316.13,7062.0,283.6199,283.7276,283.252,283.6558,7062.0
2022-09-15 14:00:00,316.02,316.02,314.63,314.84,14628.0,283.5571,283.5571,282.3099,282.4983,14628.0
2022-09-15 14:10:00,314.85,315.99,314.85,315.99,5369.0,282.5073,283.5302,282.5073,283.5302,5369.0
2022-09-15 14:20:00,316.02,316.22,315.73,316.19,3936.0,283.5571,283.7365,283.2969,283.7096,3936.0
2022-09-15 14:30:00,316.29,316.73,316.01,316.02,4287.0,283.7994,284.1942,283.5481,283.5571,4287.0
2022-09-15 14:40:00,316.1,316.22,315.56,315.56,3786.0,283.6289,283.7365,283.1443,283.1443,3786.0
2022-09-15 14:50:00,315.24,315.47,315.0,315.28,3447.0,282.8572,283.0636,282.6419,282.8931,3447.0
2022-09-15 15:00:00,315.25,315.39,314.78,314.87,5298.0,282.8662,282.9918,282.4445,282.5252,5298.0
2022-09-15 15:10:00,314.8,315.18,314.6,314.96,4075.0,282.4624,282.8034,282.283,282.606,4075.0
2022-09-15 15:20:00,314.83,315.62,314.83,315.21,5000.0,282.4893,283.1982,282.4893,282.8303,5000.0
2022-09-15 15:30:00,315.03,315.28,314.18,314.49,8852.0,282.6688,282.8931,281.9061,282.1843,8852.0
2022-09-15 15:40:00,314.46,314.49,314.04,314.21,9824.0,282.1573,282.1843,281.7805,281.933,9824.0
2022-09-15 15:50:00,314.4,314.73,313.3,313.68,40193.0,282.1035,282.3996,281.1165,281.4575,40193.0
2022-09-16 09:30:00,314.03,314.73,310.74,314.61,143398.0,281.7715,282.3996,278.8195,282.2919,143398.0
2022-09-16 09:40:00,314.17,314.59,311.81,311.85,10318.0,281.8971,282.274,279.7796,279.8155,10318.0
2022-09-16 09:50:00,311.76,312.4,310.73,312.4,21803.0,279.7347,280.309,278.8105,280.309,21803.0
2022-09-16 10:00:00,311.63,312.63,310.99,312.18,3203.0,279.6181,280.5153,279.0438,280.1116,3203.0
2022-09-16 10:10:00,311.77,311.77,310.28,310.28,3245.0,279.7437,279.7437,278.4067,278.4067,3245.0
2022-09-16 10:20:00,310.02,310.64,309.71,309.96,15268.0,278.1734,278.7297,277.8953,278.1196,15268.0
2022-09-16 10:30:00,310.11,310.52,309.56,310.51,3825.0,278.2542,278.6221,277.7607,278.6131,3825.0
2022-09-16 10:40:00,310.86,311.64,310.27,310.89,16393.0,278.9271,279.627,278.3978,278.9541,16393.0
2022-09-16 10:50:00,310.67,311.43,310.04,310.33,6466.0,278.7567,279.4386,278.1914,278.4516,6466.0
2022-09-16 11:00:00,310.53,311.34,310.05,311.26,5748.0,278.631,279.3578,278.2004,279.2861,5748.0
2022-09-16 11:10:00,310.96,312.56,310.92,312.13,7249.0,279.0169,280.4525,278.981,280.0667,7249.0
2022-09-16 11:20:00,312.16,312.16,311.01,311.31,4413.0,280.0936,280.0936,279.0617,279.3309,4413.0
2022-09-16 11:30:00,311.04,312.67,311.03,311.22,14388.0,279.0887,280.5512,279.0797,279.2502,14388.0
2022-09-16 11:40:00,311.19,311.87,311.15,311.15,7215.0,279.2233,279.8334,279.1874,279.1874,7215.0
2022-09-16 11:50:00,310.91,311.64,310.86,311.53,3678.0,278.972,279.627,278.9271,279.5283,3678.0
2022-09-16 12:00:00,311.22,311.59,311.08,311.21,2601.0,279.2502,279.5822,279.1245,279.2412,2601.0
2022-09-16 12:10:00,310.89,311.61,310.85,311.21,4642.0,278.9541,279.6001,278.9182,279.2412,4642.0
2022-09-16 12:20:00,310.95,311.41,310.82,310.86,3848.0,279.0079,279.4207,278.8913,278.9271,3848.0
2022-09-16 12:30:00,310.82,310.89,310.43,310.43,2934.0,278.8913,278.9541,278.5413,278.5413,2934.0
2022-09-16 12:40:00,310.58,311.57,310.48,311.57,3606.0,278.6759,279.5642,278.5862,279.5642,3606.0
2022-09-16 12:50:00,311.56,311.75,311.08,311.42,3261.0,279.5552,279.7257,279.1245,279.4296,3261.0
2022-09-16 13:00:00,311.44,311.44,310.86,311.01,3761.0,279.4476,279.4476,278.9271,279.0617,3761.0
2022-09-16 13:10:00,311.06,311.24,310.62,310.77,4659.0,279.1066,279.2681,278.7118,278.8464,4659.0
2022-09-16 13:20:00,310.86,311.32,310.74,311.22,7939.0,278.9271,279.3399,278.8195,279.2502,7939.0
2022-09-16 13:30:00,311.28,311.99,311.17,311.8,14259.0,279.304,279.9411,279.2053,279.7706,14259.0
2022-09-16 13:40:00,311.87,312.08,311.65,311.66,4323.0,279.8334,280.0218,279.636,279.645,4323.0
2022-09-16 13:50:00,311.58,311.9,311.24,311.72,9473.0,279.5732,279.8603,279.2681,279.6988,9473.0
2022-09-16 14:00:00,311.88,312.68,311.77,312.39,12835.0,279.8424,280.5602,279.7437,280.3,12835.0
2022-09-16 14:10:00,312.33,313.25,312.31,312.81,18813.0,280.2461,281.0716,280.2282,280.6768,18813.0
2022-09-16 14:20:00,312.81,313.32,312.23,312.23,17395.0,280.6768,281.1344,280.1564,280.1564,17395.0
2022-09-16 14:30:00,312.24,312.64,311.73,312.03,21844.0,280.1654,280.5243,279.7078,279.977,21844.0
2022-09-16 14:40:00,311.89,312.03,311.43,311.81,11413.0,279.8513,279.977,279.4386,279.7796,11413.0
2022-09-16 14:50:00,311.73,311.87,311.25,311.49,17435.0,279.7078,279.8334,279.2771,279.4924,17435.0
2022-09-16 15:00:00,311.44,312.6,311.44,312.36,25719.0,279.4476,280.4884,279.4476,280.2731,25719.0
2022-09-16 15:10:00,312.19,312.22,310.95,311.17,9344.0,280.1205,280.1474,279.0079,279.2053,9344.0
2022-09-16 15:20:00,311.35,312.49,311.27,312.13,16454.0,279.3668,280.3897,279.295,280.0667,16454.0
2022-09-16 15:30:00,312.1,312.86,311.63,312.69,14540.0,280.0398,280.7217,279.6181,280.5692,14540.0
2022-09-16 15:40:00,312.84,313.0,312.25,312.69,19222.0,280.7038,280.8473,280.1744,280.5692,19222.0
2022-09-16 15:50:00,312.65,314.1,311.88,312.88,142029.0,280.5333,281.8343,279.8424,280.7396,142029.0
2022-09-19 09:30:00,311.52,311.82,308.85,308.85,13214.0,279.5194,279.7885,277.1236,277.1236,13214.0
2022-09-19 09:40:00,308.85,310.06,308.84,309.35,4235.0,277.1236,278.2093,277.1147,277.5723,4235.0
2022-09-19 09:50:00,309.64,309.7,308.1,308.1,2952.0,277.8325,277.8863,276.4507,276.4507,2952.0
2022-09-19 10:00:00,307.68,307.77,307.04,307.43,10459.0,276.0738,276.1546,275.4996,275.8495,10459.0
2022-09-19 10:10:00,307.67,309.49,307.67,308.47,3260.0,276.0648,277.6979,276.0648,276.7827,3260.0
2022-09-19 10:20:00,308.79,309.89,308.57,309.78,3461.0,277.0698,278.0568,276.8724,277.9581,3461.0
2022-09-19 10:30:00,309.9,310.18,309.12,309.59,7187.0,278.0658,278.317,277.3659,277.7876,7187.0
2022-09-19 10:40:00,309.86,310.21,309.76,310.06,7175.0,278.0299,278.3439,277.9401,278.2093,7175.0
2022-09-19 10:50:00,309.93,310.01,309.49,309.54,2735.0,278.0927,278.1645,277.6979,277.7427,2735.0
2022-09-19 11:00:00,309.56,310.0,309.37,309.88,10274.0,277.7607,278.1555,277.5902,278.0478,10274.0
2022-09-19 11:10:00,310.02,311.22,309.96,310.9,6432.0,278.1734,279.2502,278.1196,278.963,6432.0
2022-09-19 11:20:00,310.87,311.04,310.35,310.35,6675.0,278.9361,279.0887,278.4695,278.4695,6675.0
2022-09-19 11:30:00,310.35,310.56,309.96,310.3,2793.0,278.4695,278.658,278.1196,278.4247,2793.0
2022-09-19 11:40:00,310.14,311.2,310.14,310.84,4236.0,278.2811,279.2322,278.2811,278.9092,4236.0
2022-09-19 11:50:00,310.89,310.89,310.47,310.56,1905.0,278.9541,278.9541,278.5772,278.658,1905.0
2022-09-19 12:00:00,310.67,310.92,310.07,310.88,2314.0,278.7567,278.981,278.2183,278.9451,2314.0
2022-09-19 12:10:00,310.72,310.91,310.7,310.81,8438.0,278.8015,278.972,278.7836,278.8823,8438.0
2022-09-19 12:20:00,310.64,310.72,310.32,310.72,3257.0,278.7297,278.8015,278.4426,278.8015,3257.0
2022-09-19 12:30:00,310.55,311.03,310.52,310.81,12059.0,278.649,279.0797,278.6221,278.8823,12059.0
2022-09-19 12:40:00,310.77,311.02,310.59,310.82,3719.0,278.8464,279.0707,278.6849,278.8913,3719.0
2022-09-19 12:50:00,310.85,311.1,310.84,310.84,1764.0,278.9182,279.1425,278.9092,278.9092,1764.0
2022-09-19 13:00:00,310.9,311.11,310.53,310.81,2994.0,278.963,279.1515,278.631,278.8823,2994.0
2022-09-19 13:10:00,310.78,311.09,310.55,311.09,3921.0,278.8554,279.1335,278.649,279.1335,3921.0
2022-09-19 13:20:00,311.11,311.67,311.07,311.31,4882.0,279.1515,279.6539,279.1156,279.3309,4882.0
2022-09-19 13:30:00,311.29,311.33,310.89,311.27,2698.0,279.313,279.3489,278.9541,279.295,2698.0
2022-09-19 13:40:00,311.29,312.06,311.29,312.0,3315.0,279.313,280.0039,279.313,279.95,3315.0
2022-09-19 13:50:00,311.86,312.01,311.57,311.85,2328.0,279.8244,279.959,279.5642,279.8155,2328.0
2022-09-19 14:00:00,311.7,311.88,310.99,311.39,9007.0,279.6809,279.8424,279.0438,279.4027,9007.0
2022-09-19 14:10:00,311.5,311.8,311.26,311.74,1773.0,279.5014,279.7706,279.2861,279.7168,1773.0
2022-09-19 14:20:00,311.86,311.91,311.29,311.41,4081.0,279.8244,279.8693,279.313,279.4207,4081.0
2022-09-19 14:30:00,311.43,311.49,311.0,311.24,8216.0,279.4386,279.4924,279.0528,279.2681,8216.0
2022-09-19 14:40:00,311.09,311.17,311.0,311.07,2717.0,279.1335,279.2053,279.0528,279.1156,2717.0
2022-09-19 14:50:00,311.04,311.23,311.0,311.08,7103.0,279.0887,279.2591,279.0528,279.1245,7103.0
2022-09-19 15:00:00,311.09,311.94,311.08,311.8,14962.0,279.1335,279.8962,279.1245,279.7706,14962.0
2022-09-19 15:10:00,311.75,312.97,311.69,312.68,4374.0,279.7257,280.8204,279.6719,280.5602,4374.0
2022-09-19 15:20:00,312.64,312.64,311.7,311.73,4577.0,280.5243,280.5243,279.6809,279.7078,4577.0
2022-09-19 15:30:00,311.86,312.19,311.78,312.13,6827.0,279.8244,280.1205,279.7526,280.0667,6827.0
2022-09-19 15:40:00,312.14,312.98,312.14,312.61,6766.0,280.0757,280.8294,280.0757,280.4974,6766.0
2022-09-19 15:50:00,312.57,312.63,311.89,312.5,51231.0,280.4615,280.5153,279.8513,280.3987,51231.0
2022-09-20 09:30:00,309.83,309.83,307.62,307.62,9959.0,278.003,278.003,276.02,276.02,9959.0
2022-09-20 09:40:00,307.4,307.99,306.53,306.54,4647.0,275.8226,276.352,275.0419,275.0509,4647.0
2022-09-20 09:50:00,306.63,306.63,304.79,304.8,6363.0,275.1317,275.1317,273.4807,273.4897,6363.0
2022-09-20 10:00:00,304.61,305.15,303.87,305.13,6185.0,273.3192,273.8037,272.6552,273.7858,6185.0
2022-09-20 10:10:00,305.16,305.26,303.83,304.1,9567.0,273.8127,273.9024,272.6193,272.8616,9567.0
2022-09-20 10:20:00,303.91,304.4,303.74,304.05,7216.0,272.6911,273.1307,272.5385,272.8167,7216.0
2022-09-20 10:30:00,303.95,305.21,303.78,305.19,7482.0,272.727,273.8575,272.5744,273.8396,7482.0
2022-09-20 10:40:00,305.29,306.54,305.29,306.16,4720.0,273.9293,275.0509,273.9293,274.71,4720.0
2022-09-20 10:50:00,306.73,306.87,306.16,306.27,5147.0,275.2214,275.347,274.71,274.8087,5147.0
2022-09-20 11:00:00,306.24,306.63,306.05,306.63,1433.0,274.7817,275.1317,274.6113,275.1317,1433.0
2022-09-20 11:10:00,306.47,306.9,306.1,306.1,2233.0,274.9881,275.3739,274.6561,274.6561,2233.0
2022-09-20 11:20:00,305.63,305.63,304.74,305.0,1931.0,274.2344,274.2344,273.4358,273.6691,1931.0
2022-09-20 11:30:00,304.79,305.52,304.44,305.33,2858.0,273.4807,274.1357,273.1666,273.9652,2858.0
2022-09-20 11:40:00,305.43,306.46,305.43,306.23,3019.0,274.0549,274.9791,274.0549,274.7728,3019.0
2022-09-20 11:50:00,306.15,307.62,306.07,307.62,14759.0,274.701,276.02,274.6292,276.02,14759.0
2022-09-20 12:00:00,307.65,307.73,307.35,307.35,2508.0,276.0469,276.1187,275.7777,275.7777,2508.0
2022-09-20 12:10:00,307.44,307.6,306.99,306.99,1385.0,275.8585,276.002,275.4547,275.4547,1385.0
2022-09-20 12:20:00,306.88,307.16,306.36,306.36,1801.0,275.356,275.6072,274.8894,274.8894,1801.0
2022-09-20 12:30:00,306.19,306.24,305.79,305.84,2903.0,274.7369,274.7817,274.378,274.4228,2903.0
2022-09-20 12:40:00,305.81,306.27,305.75,306.26,1300.0,274.3959,274.8087,274.3421,274.7997,1300.0
2022-09-20 12:50:00,306.1,306.27,305.73,305.98,2428.0,274.6561,274.8087,274.3241,274.5484,2428.0
2022-09-20 13:00:00,305.98,305.98,305.59,305.71,1305.0,274.5484,274.5484,274.1985,274.3062,1305.0
2022-09-20 13:10:00,305.7,305.91,305.49,305.83,3036.0,274.2972,274.4856,274.1088,274.4139,3036.0
2022-09-20 13:20:00,305.99,306.38,305.57,305.57,3113.0,274.5574,274.9074,274.1806,274.1806,3113.0
2022-09-20 13:30:00,305.6,305.95,305.49,305.8,1913.0,274.2075,274.5215,274.1088,274.3869,1913.0
2022-09-20 13:40:00,305.77,305.85,305.23,305.23,3735.0,274.36,274.4318,273.8755,273.8755,3735.0
2022-09-20 13:50:00,305.08,305.08,304.19,304.77,17909.0,273.7409,273.7409,272.9423,273.4627,17909.0
2022-09-20 14:00:00,304.69,305.18,304.28,304.93,10818.0,273.391,273.8306,273.0231,273.6063,10818.0
2022-09-20 14:10:00,305.08,305.42,304.53,305.42,4085.0,273.7409,274.046,273.2474,274.046,4085.0
2022-09-20 14:20:00,305.57,306.19,305.57,305.82,2800.0,274.1806,274.7369,274.1806,274.4049,2800.0
2022-09-20 14:30:00,305.74,305.74,305.03,305.03,4667.0,274.3331,274.3331,273.696,273.696,4667.0
2022-09-20 14:40:00,304.89,306.17,304.38,306.17,8282.0,273.5704,274.7189,273.1128,274.7189,8282.0
2022-09-20 14:50:00,306.13,306.16,305.47,305.64,3746.0,274.683,274.71,274.0908,274.2434,3746.0
2022-09-20 15:00:00,305.64,306.31,305.58,305.58,2861.0,274.2434,274.8445,274.1895,274.1895,2861.0
2022-09-20 15:10:00,305.6,305.72,305.32,305.47,2151.0,274.2075,274.3152,273.9562,274.0908,2151.0
2022-09-20 15:20:00,305.57,305.98,305.45,305.93,6799.0,274.1806,274.5484,274.0729,274.5036,6799.0
2022-09-20 15:30:00,305.86,307.34,305.62,307.22,12057.0,274.4408,275.7687,274.2254,275.6611,12057.0
2022-09-20 15:40:00,307.13,307.57,306.62,306.68,10021.0,275.5803,275.9751,275.1227,275.1765,10021.0
2022-09-20 15:50:00,306.62,306.77,305.83,306.41,45829.0,275.1227,275.2573,274.4139,274.9343,45829.0
2022-09-21 09:30:00,307.77,308.95,306.87,308.95,5663.0,276.1546,277.2134,275.347,277.2134,5663.0
2022-09-21 09:40:00,307.61,308.35,307.38,307.53,2479.0,276.011,276.675,275.8046,275.9392,2479.0
2022-09-21 09:50:00,307.92,308.42,307.92,308.06,2106.0,276.2892,276.7378,276.2892,276.4148,2106.0
2022-09-21 10:00:00,307.99,308.94,307.86,308.92,3268.0,276.352,277.2044,276.2353,277.1864,3268.0
2022-09-21 10:10:00,308.74,309.75,308.73,309.06,1600.0,277.0249,277.9312,277.016,277.3121,1600.0
2022-09-21 10:20:00,309.23,309.55,309.08,309.43,2544.0,277.4646,277.7517,277.33,277.644,2544.0
2022-09-21 10:30:00,309.36,309.7,309.23,309.23,3936.0,277.5812,277.8863,277.4646,277.4646,3936.0
2022-09-21 10:40:00,309.13,309.14,308.58,308.58,1817.0,277.3749,277.3838,276.8814,276.8814,1817.0
2022-09-21 10:50:00,308.75,309.51,308.58,308.63,2309.0,277.0339,277.7158,276.8814,276.9262,2309.0
2022-09-21 11:00:00,308.81,308.84,308.06,308.23,3546.0,277.0877,277.1147,276.4148,276.5673,3546.0
2022-09-21 11:10:00,308.41,308.47,308.26,308.26,1200.0,276.7288,276.7827,276.5942,276.5942,1200.0
2022-09-21 11:20:00,308.41,308.72,308.33,308.34,1200.0,276.7288,277.007,276.657,276.666,1200.0
2022-09-21 11:30:00,308.51,308.54,308.05,308.52,4074.0,276.8186,276.8455,276.4058,276.8275,4074.0
2022-09-21 11:40:00,308.43,308.48,307.95,307.95,1601.0,276.7468,276.7916,276.3161,276.3161,1601.0
2022-09-21 11:50:00,308.12,308.28,307.84,308.28,3132.0,276.4686,276.6122,276.2174,276.6122,3132.0
2022-09-21 12:00:00,308.38,308.4,308.16,308.34,2384.0,276.7019,276.7199,276.5045,276.666,2384.0
2022-09-21 12:10:00,308.3,308.87,308.06,308.87,2400.0,276.6301,277.1416,276.4148,277.1416,2400.0
2022-09-21 12:20:00,308.94,308.94,308.53,308.75,2010.0,277.2044,277.2044,276.8365,277.0339,2010.0
2022-09-21 12:30:00,308.68,309.15,308.68,308.75,1710.0,276.9711,277.3928,276.9711,277.0339,1710.0
2022-09-21 12:40:00,308.49,308.61,308.33,308.33,1058.0,276.8006,276.9083,276.657,276.657,1058.0
2022-09-21 12:50:00,308.52,308.6,308.48,308.51,600.0,276.8275,276.8993,276.7916,276.8186,600.0
2022-09-21 13:00:00,308.52,308.83,308.39,308.76,2878.0,276.8275,277.1057,276.7109,277.0429,2878.0
2022-09-21 13:10:00,308.73,308.73,308.46,308.46,539.0,277.016,277.016,276.7737,276.7737,539.0
2022-09-21 13:20:00,308.31,308.43,308.27,308.27,649.0,276.6391,276.7468,276.6032,276.6032,649.0
2022-09-21 13:30:00,308.28,308.64,308.27,308.33,3752.0,276.6122,276.9352,276.6032,276.657,3752.0
2022-09-21 13:40:00,308.48,309.07,308.34,308.87,2547.0,276.7916,277.321,276.666,277.1416,2547.0
2022-09-21 13:50:00,309.01,309.25,308.12,309.0,1401.0,277.2672,277.4825,276.4686,277.2582,1401.0
2022-09-21 14:00:00,308.64,308.64,305.03,305.8,4729.0,276.9352,276.9352,273.696,274.3869,4729.0
2022-09-21 14:10:00,305.91,305.91,303.47,304.12,4724.0,274.4856,274.4856,272.2963,272.8795,4724.0
2022-09-21 14:20:00,304.18,305.05,303.81,304.15,6045.0,272.9333,273.714,272.6014,272.9064,6045.0
2022-09-21 14:30:00,303.91,306.23,303.6,306.13,8279.0,272.6911,274.7728,272.4129,274.683,8279.0
2022-09-21 14:40:00,305.77,308.85,305.77,307.11,6110.0,274.36,277.1236,274.36,275.5624,6110.0
2022-09-21 14:50:00,306.71,308.62,306.4,307.67,9272.0,275.2035,276.9173,274.9253,276.0648,9272.0
2022-09-21 15:00:00,307.94,307.94,306.81,306.82,4903.0,276.3071,276.3071,275.2932,275.3022,4903.0
2022-09-21 15:10:00,306.56,307.14,304.53,306.29,9670.0,275.0689,275.5893,273.2474,274.8266,9670.0
2022-09-21 15:20:00,306.07,306.07,303.72,303.72,5637.0,274.6292,274.6292,272.5206,272.5206,5637.0
2022-09-21 15:30:00,303.51,304.3,302.89,302.93,14191.0,272.3322,273.041,271.7759,271.8118,14191.0
2022-09-21 15:40:00,302.85,303.16,301.83,302.25,18742.0,271.74,272.0181,270.8247,271.2016,18742.0
2022-09-21 15:50:00,302.08,302.79,301.55,301.74,53376.0,271.0491,271.6861,270.5735,270.744,53376.0
2022-09-22 09:30:00,300.57,300.57,298.12,298.37,11125.0,269.6942,269.6942,267.4959,267.7202,11125.0
2022-09-22 09:40:00,298.57,298.98,296.97,297.16,4410.0,267.8996,268.2675,266.464,266.6345,4410.0
2022-09-22 09:50:00,297.49,298.26,297.01,297.8,5066.0,266.9306,267.6215,266.4999,267.2087,5066.0
2022-09-22 10:00:00,297.59,299.28,297.2,298.78,6223.0,267.0203,268.5367,266.6704,268.0881,6223.0
2022-09-22 10:10:00,298.75,298.87,297.52,297.57,14261.0,268.0611,268.1688,266.9575,267.0024,14261.0
2022-09-22 10:20:00,297.77,298.6,297.67,298.12,7803.0,267.1818,267.9265,267.0921,267.4959,7803.0
2022-09-22 10:30:00,298.35,298.85,297.59,298.85,9924.0,267.7022,268.1509,267.0203,268.1509,9924.0
2022-09-22 10:40:00,298.65,298.65,297.2,297.35,11730.0,267.9714,267.9714,266.6704,266.805,11730.0
2022-09-22 10:50:00,297.07,297.3,296.11,296.36,22092.0,266.5537,266.7601,265.6923,265.9167,22092.0
2022-09-22 11:00:00,296.35,296.54,295.45,295.85,13745.0,265.9077,266.0782,265.1001,265.459,13745.0
2022-09-22 11:10:00,295.72,296.56,295.01,296.38,12403.0,265.3424,266.0961,264.7053,265.9346,12403.0
2022-09-22 11:20:00,296.21,297.7,296.19,297.55,7718.0,265.7821,267.119,265.7641,266.9844,7718.0
2022-09-22 11:30:00,297.22,297.57,296.26,297.56,6577.0,266.6883,267.0024,265.8269,266.9934,6577.0
2022-09-22 11:40:00,297.36,297.93,296.87,297.67,7574.0,266.8139,267.3254,266.3743,267.0921,7574.0
2022-09-22 11:50:00,297.87,298.03,297.04,297.28,5316.0,267.2715,267.4151,266.5268,266.7421,5316.0
2022-09-22 12:00:00,297.33,297.89,297.33,297.67,1891.0,266.787,267.2895,266.787,267.0921,1891.0
2022-09-22 12:10:00,297.43,297.58,297.24,297.58,1663.0,266.8767,267.0113,266.7063,267.0113,1663.0
2022-09-22 12:20:00,297.48,298.12,297.22,297.35,8206.0,266.9216,267.4959,266.6883,266.805,8206.0
2022-09-22 12:30:00,297.48,297.75,297.15,297.63,2815.0,266.9216,267.1639,266.6255,267.0562,2815.0
2022-09-22 12:40:00,297.59,297.77,297.2,297.2,3466.0,267.0203,267.1818,266.6704,266.6704,3466.0
2022-09-22 12:50:00,297.19,298.15,297.19,297.8,4156.0,266.6614,267.5228,266.6614,267.2087,4156.0
2022-09-22 13:00:00,297.77,297.92,297.38,297.57,3006.0,267.1818,267.3164,266.8319,267.0024,3006.0
2022-09-22 13:10:00,297.41,297.53,296.98,297.02,3650.0,266.8588,266.9665,266.473,266.5089,3650.0
2022-09-22 13:20:00,297.19,298.05,297.19,297.8,2304.0,266.6614,267.433,266.6614,267.2087,2304.0
2022-09-22 13:30:00,297.97,298.05,297.5,297.57,4312.0,267.3613,267.433,266.9395,267.0024,4312.0
2022-09-22 13:40:00,297.69,298.33,297.68,298.19,2972.0,267.11,267.6843,267.1011,267.5587,2972.0
2022-09-22 13:50:00,298.25,299.04,298.08,298.89,3128.0,267.6125,268.3213,267.46,268.1868,3128.0
2022-09-22 14:00:00,298.84,299.07,298.78,298.96,2706.0,268.1419,268.3483,268.0881,268.2496,2706.0
2022-09-22 14:10:00,299.16,299.16,298.59,298.59,3876.0,268.429,268.429,267.9176,267.9176,3876.0
2022-09-22 14:20:00,298.69,298.7,298.03,298.37,3333.0,268.0073,268.0163,267.4151,267.7202,3333.0
2022-09-22 14:30:00,298.2,298.87,297.95,298.81,4907.0,267.5676,268.1688,267.3433,268.115,4907.0
2022-09-22 14:40:00,298.63,298.68,298.13,298.22,5144.0,267.9535,267.9983,267.5048,267.5856,5144.0
2022-09-22 14:50:00,298.36,299.12,298.34,298.86,7833.0,267.7112,268.3931,267.6933,268.1598,7833.0
2022-09-22 15:00:00,299.0,299.85,298.83,299.35,6730.0,268.2855,269.0481,268.1329,268.5995,6730.0
2022-09-22 15:10:00,299.46,299.81,299.04,299.04,5624.0,268.6982,269.0123,268.3213,268.3213,5624.0
2022-09-22 15:20:00,298.83,299.2,298.59,299.2,6870.0,268.1329,268.4649,267.9176,268.4649,6870.0
2022-09-22 15:30:00,299.19,299.49,298.78,299.13,8765.0,268.4559,268.7251,268.0881,268.4021,8765.0
2022-09-22 15:40:00,299.08,300.42,299.08,300.34,19068.0,268.3572,269.5596,268.3572,269.4878,19068.0
2022-09-22 15:50:00,300.17,300.34,298.8,298.93,55329.0,269.3353,269.4878,268.106,268.2226,55329.0
2022-09-23 09:30:00,295.72,295.74,294.14,295.1,16119.0,265.3424,265.3603,263.9247,264.7861,16119.0
2022-09-23 09:40:00,295.06,297.63,294.6,296.95,6880.0,264.7502,267.0562,264.3374,266.446,6880.0
2022-09-23 09:50:00,296.68,296.68,295.67,296.59,6500.0,266.2038,266.2038,265.2975,266.123,6500.0
2022-09-23 10:00:00,296.37,298.35,296.24,297.53,9692.0,265.9256,267.7022,265.809,266.9665,9692.0
2022-09-23 10:10:00,297.73,298.38,297.34,298.15,9759.0,267.1459,267.7291,266.796,267.5228,9759.0
2022-09-23 10:20:00,298.21,298.81,297.79,298.19,5280.0,267.5766,268.115,267.1998,267.5587,5280.0
2022-09-23 10:30:00,298.33,298.61,297.6,298.05,6013.0,267.6843,267.9355,267.0293,267.433,6013.0
2022-09-23 10:40:00,298.01,298.02,296.71,296.71,11501.0,267.3972,267.4061,266.2307,266.2307,11501.0
2022-09-23 10:50:00,296.52,296.86,295.75,295.75,7859.0,266.0602,266.3653,265.3693,265.3693,7859.0
2022-09-23 11:00:00,295.61,295.61,294.64,294.88,9002.0,265.2437,265.2437,264.3733,264.5887,9002.0
2022-09-23 11:10:00,295.12,295.9,295.12,295.9,2000.0,264.804,265.5039,264.804,265.5039,2000.0
2022-09-23 11:20:00,295.88,296.07,295.2,295.2,5245.0,265.486,265.6564,264.8758,264.8758,5245.0
2022-09-23 11:30:00,295.32,295.82,294.79,294.99,3799.0,264.9835,265.4321,264.5079,264.6874,3799.0
2022-09-23 11:40:00,295.09,295.69,295.09,295.1,4962.0,264.7771,265.3155,264.7771,264.7861,4962.0
2022-09-23 11:50:00,295.24,295.7,294.92,295.57,3260.0,264.9117,265.3244,264.6246,265.2078,3260.0
2022-09-23 12:00:00,295.68,295.68,294.93,295.22,5096.0,265.3065,265.3065,264.6335,264.8938,5096.0
2022-09-23 12:10:00,295.13,295.97,295.13,295.93,5039.0,264.813,265.5667,264.813,265.5308,5039.0
2022-09-23 12:20:00,295.94,295.94,295.36,295.39,2522.0,265.5398,265.5398,265.0194,265.0463,2522.0
2022-09-23 12:30:00,295.54,295.68,295.05,295.64,3658.0,265.1809,265.3065,264.7412,265.2706,3658.0
2022-09-23 12:40:00,295.46,295.98,295.22,295.49,4934.0,265.1091,265.5757,264.8938,265.136,4934.0
2022-09-23 12:50:00,295.37,296.1,295.37,296.09,2613.0,265.0283,265.6834,265.0283,265.6744,2613.0
2022-09-23 13:00:00,296.01,296.48,295.86,296.38,3380.0,265.6026,266.0243,265.468,265.9346,3380.0
2022-09-23 13:10:00,296.17,296.68,296.07,296.68,1950.0,265.7462,266.2038,265.6564,266.2038,1950.0
2022-09-23 13:20:00,296.74,296.85,295.81,295.81,2191.0,266.2576,266.3563,265.4231,265.4231,2191.0
2022-09-23 13:30:00,295.75,295.99,295.25,295.25,6769.0,265.3693,265.5847,264.9207,264.9207,6769.0
2022-09-23 13:40:00,295.33,295.81,295.31,295.77,4226.0,264.9925,265.4231,264.9745,265.3873,4226.0
2022-09-23 13:50:00,295.6,295.76,295.34,295.44,2685.0,265.2347,265.3783,265.0014,265.0912,2685.0
2022-09-23 14:00:00,295.69,295.91,294.71,294.74,4870.0,265.3155,265.5129,264.4361,264.4631,4870.0
2022-09-23 14:10:00,294.78,294.78,292.73,292.84,2565.0,264.499,264.499,262.6595,262.7582,2565.0
2022-09-23 14:20:00,292.81,293.73,292.7,293.24,5259.0,262.7313,263.5568,262.6326,263.1171,5259.0
2022-09-23 14:30:00,293.18,293.18,292.51,292.75,2290.0,263.0633,263.0633,262.4621,262.6775,2290.0
2022-09-23 14:40:00,292.35,292.68,292.34,292.57,2543.0,262.3186,262.6147,262.3096,262.516,2543.0
2022-09-23 14:50:00,292.61,292.74,292.0,292.15,3942.0,262.5519,262.6685,262.0045,262.1391,3942.0
2022-09-23 15:00:00,292.02,294.11,291.99,293.91,4730.0,262.0225,263.8978,261.9956,263.7183,4730.0
2022-09-23 15:10:00,294.07,294.33,293.48,293.97,5257.0,263.8619,264.0952,263.3325,263.7722,5257.0
2022-09-23 15:20:00,293.83,294.4,293.52,294.31,9256.0,263.6465,264.158,263.3684,264.0772,9256.0
2022-09-23 15:30:00,294.41,294.91,294.25,294.76,15551.0,264.167,264.6156,264.0234,264.481,15551.0
2022-09-23 15:40:00,294.84,295.03,294.33,294.75,11492.0,264.5528,264.7233,264.0952,264.472,11492.0
2022-09-23 15:50:00,294.68,295.31,293.71,295.21,70869.0,264.4092,264.9745,263.5389,264.8848,70869.0
2022-09-26 09:30:00,293.23,293.23,287.35,287.35,24769.0,263.1082,263.1082,257.8322,257.8322,24769.0
2022-09-26 09:40:00,287.76,288.54,286.35,286.96,22978.0,258.2001,258.9,256.9349,257.4823,22978.0
2022-09-26 09:50:00,287.26,289.43,287.1,288.18,15587.0,257.7514,259.6985,257.6079,258.5769,15587.0
2022-09-26 10:00:00,288.38,291.81,288.34,291.06,28569.0,258.7564,261.834,258.7205,261.1611,28569.0
2022-09-26 10:10:00,290.62,292.42,290.62,292.15,4949.0,260.7663,262.3814,260.7663,262.1391,4949.0
2022-09-26 10:20:00,292.4,293.51,292.31,293.13,3330.0,262.3634,263.3594,262.2827,263.0184,3330.0
2022-09-26 10:30:00,293.32,293.44,292.48,293.44,4548.0,263.1889,263.2966,262.4352,263.2966,4548.0
2022-09-26 10:40:00,293.98,293.98,292.15,292.15,4673.0,263.7811,263.7811,262.1391,262.1391,4673.0
2022-09-26 10:50:00,292.62,293.39,291.92,292.95,5381.0,262.5608,263.2517,261.9327,262.8569,5381.0
2022-09-26 11:00:00,292.79,293.29,292.22,292.22,2600.0,262.7134,263.162,262.2019,262.2019,2600.0
2022-09-26 11:10:00,292.04,292.57,291.52,291.6,5662.0,262.0404,262.516,261.5738,261.6456,5662.0
2022-09-26 11:20:00,291.38,291.92,290.97,291.16,4390.0,261.4482,261.9327,261.0803,261.2508,4390.0
2022-09-26 11:30:00,291.26,292.02,291.26,291.52,6782.0,261.3405,262.0225,261.3405,261.5738,6782.0
2022-09-26 11:40:00,291.46,292.2,290.15,290.43,5473.0,261.52,262.184,260.3446,260.5958,5473.0
2022-09-26 11:50:00,290.47,290.99,290.01,290.73,2760.0,260.6317,261.0983,260.2189,260.865,2760.0
2022-09-26 12:00:00,290.85,290.85,289.25,289.25,2226.0,260.9727,260.9727,259.537,259.537,2226.0
2022-09-26 12:10:00,289.37,289.54,289.11,289.34,1959.0,259.6447,259.7972,259.4114,259.6178,1959.0
2022-09-26 12:20:00,289.19,289.49,289.0,289.19,7452.0,259.4832,259.7524,259.3127,259.4832,7452.0
2022-09-26 12:30:00,289.17,289.17,288.45,288.68,2342.0,259.4652,259.4652,258.8192,259.0256,2342.0
2022-09-26 12:40:00,288.73,289.79,288.44,289.66,4972.0,259.0704,260.0215,258.8102,259.9049,4972.0
2022-09-26 12:50:00,289.38,290.01,289.24,289.98,3831.0,259.6537,260.2189,259.528,260.192,3831.0
2022-09-26 13:00:00,289.59,289.66,288.78,288.78,1958.0,259.8421,259.9049,259.1153,259.1153,1958.0
2022-09-26 13:10:00,288.76,288.76,288.0,288.26,8860.0,259.0974,259.0974,258.4154,258.6487,8860.0
2022-09-26 13:20:00,288.18,288.28,287.44,287.44,6847.0,258.5769,258.6667,257.913,257.913,6847.0
2022-09-26 13:30:00,287.65,288.28,287.44,287.44,14469.0,258.1014,258.6667,257.913,257.913,14469.0
2022-09-26 13:40:00,287.52,287.83,287.07,287.36,14044.0,257.9847,258.2629,257.581,257.8412,14044.0
2022-09-26 13:50:00,287.45,288.73,287.37,287.7,5912.0,257.9219,259.0704,257.8501,258.1462,5912.0
2022-09-26 14:00:00,287.7,289.02,287.7,289.0,9027.0,258.1462,259.3306,258.1462,259.3127,9027.0
2022-09-26 14:10:00,288.8,289.54,288.8,289.2,3248.0,259.1332,259.7972,259.1332,259.4922,3248.0
2022-09-26 14:20:00,289.25,289.25,288.56,288.56,2203.0,259.537,259.537,258.9179,258.9179,2203.0
2022-09-26 14:30:00,288.58,289.57,288.57,289.43,6056.0,258.9358,259.8241,258.9269,259.6985,6056.0
2022-09-26 14:40:00,289.57,290.39,289.23,290.33,4150.0,259.8241,260.5599,259.5191,260.5061,4150.0
2022-09-26 14:50:00,290.14,291.05,290.07,290.64,9656.0,260.3356,261.1521,260.2728,260.7842,9656.0
2022-09-26 15:00:00,290.86,291.49,290.8,291.42,8976.0,260.9816,261.5469,260.9278,261.4841,8976.0
2022-09-26 15:10:00,291.44,291.93,290.92,291.82,10984.0,261.5021,261.9417,261.0355,261.843,10984.0
2022-09-26 15:20:00,291.57,291.77,290.79,291.33,6885.0,261.6187,261.7982,260.9188,261.4034,6885.0
2022-09-26 15:30:00,291.13,292.11,290.67,291.53,7777.0,261.2239,262.1032,260.8112,261.5828,7777.0
2022-09-26 15:40:00,291.54,292.55,291.49,292.4,9321.0,261.5918,262.498,261.5469,262.3634,9321.0
2022-09-26 15:50:00,292.02,293.23,290.64,290.74,61245.0,262.0225,263.1082,260.7842,260.874,61245.0
2022-09-27 09:30:00,293.75,294.03,292.24,293.43,16431.0,263.5748,263.826,262.2199,263.2876,16431.0
2022-09-27 09:40:00,293.21,294.19,291.19,291.19,17048.0,263.0902,263.9696,261.2777,261.2777,17048.0
2022-09-27 09:50:00,290.19,291.14,290.02,291.0,7746.0,260.3805,261.2329,260.2279,261.1073,7746.0
2022-09-27 10:00:00,290.52,290.52,288.51,288.99,10295.0,260.6766,260.6766,258.873,259.3037,10295.0
2022-09-27 10:10:00,289.16,289.7,288.39,288.88,3568.0,259.4563,259.9408,258.7654,259.205,3568.0
2022-09-27 10:20:00,288.97,290.04,288.58,289.66,6579.0,259.2858,260.2459,258.9358,259.9049,6579.0
2022-09-27 10:30:00,290.54,291.36,290.36,290.94,7601.0,260.6945,261.4303,260.533,261.0534,7601.0
2022-09-27 10:40:00,291.25,292.04,291.25,292.04,2727.0,261.3316,262.0404,261.3316,262.0404,2727.0
2022-09-27 10:50:00,291.85,292.12,291.39,291.44,3888.0,261.8699,262.1122,261.4572,261.5021,3888.0
2022-09-27 11:00:00,291.38,291.76,290.76,291.45,3224.0,261.4482,261.7892,260.8919,261.511,3224.0
2022-09-27 11:10:00,291.5,291.67,290.67,290.93,3969.0,261.5559,261.7084,260.8112,261.0444,3969.0
2022-09-27 11:20:00,290.98,290.98,289.3,289.3,2683.0,261.0893,261.0893,259.5819,259.5819,2683.0
2022-09-27 11:30:00,289.89,290.21,289.44,290.21,900.0,260.1113,260.3984,259.7075,260.3984,900.0
2022-09-27 11:40:00,290.21,290.37,289.95,290.15,2623.0,260.3984,260.542,260.1651,260.3446,2623.0
2022-09-27 11:50:00,290.1,290.23,289.05,289.05,1723.0,260.2997,260.4163,259.3576,259.3576,1723.0
2022-09-27 12:00:00,289.45,290.21,289.28,290.2,5235.0,259.7165,260.3984,259.5639,260.3894,5235.0
2022-09-27 12:10:00,289.64,290.02,288.58,288.58,6044.0,259.887,260.2279,258.9358,258.9358,6044.0
2022-09-27 12:20:00,288.97,289.15,288.74,289.15,2398.0,259.2858,259.4473,259.0794,259.4473,2398.0
2022-09-27 12:30:00,289.32,289.61,288.76,288.76,5759.0,259.5998,259.86,259.0974,259.0974,5759.0
2022-09-27 12:40:00,288.71,289.01,288.41,288.68,1457.0,259.0525,259.3217,258.7833,259.0256,1457.0
2022-09-27 12:50:00,288.69,288.79,288.01,288.43,1500.0,259.0345,259.1243,258.4244,258.8013,1500.0
2022-09-27 13:00:00,288.38,288.67,287.94,288.19,2777.0,258.7564,259.0166,258.3616,258.5859,2777.0
2022-09-27 13:10:00,288.13,288.74,287.86,288.43,5096.0,258.5321,259.0794,258.2898,258.8013,5096.0
2022-09-27 13:20:00,288.41,288.51,287.99,288.45,2385.0,258.7833,258.873,258.4065,258.8192,2385.0
2022-09-27 13:30:00,288.15,288.61,288.15,288.24,3901.0,258.55,258.9628,258.55,258.6308,3901.0
2022-09-27 13:40:00,288.18,288.23,287.61,287.61,3763.0,258.5769,258.6218,258.0655,258.0655,3763.0
2022-09-27 13:50:00,287.36,287.36,286.48,286.54,4789.0,257.8412,257.8412,257.0516,257.1054,4789.0
2022-09-27 14:00:00,286.63,287.15,286.28,286.3,7097.0,257.1862,257.6527,256.8721,256.8901,7097.0
2022-09-27 14:10:00,286.32,286.52,285.75,285.89,4749.0,256.908,257.0875,256.3966,256.5222,4749.0
2022-09-27 14:20:00,285.92,286.97,285.92,286.84,2914.0,256.5491,257.4912,256.5491,257.3746,2914.0
2022-09-27 14:30:00,286.82,287.81,286.72,287.81,4884.0,257.3566,258.2449,257.2669,258.2449,4884.0
2022-09-27 14:40:00,288.24,289.1,287.9,289.1,3530.0,258.6308,259.4024,258.3257,259.4024,3530.0
2022-09-27 14:50:00,288.98,289.46,288.72,288.72,6882.0,259.2948,259.7254,259.0615,259.0615,6882.0
2022-09-27 15:00:00,288.68,288.88,288.09,288.44,4201.0,259.0256,259.205,258.4962,258.8102,4201.0
2022-09-27 15:10:00,288.29,288.33,287.6,288.23,4356.0,258.6756,258.7115,258.0565,258.6218,4356.0
2022-09-27 15:20:00,288.13,288.29,287.74,287.89,4219.0,258.5321,258.6756,258.1821,258.3167,4219.0
2022-09-27 15:30:00,287.95,287.97,286.55,286.55,7505.0,258.3706,258.3885,257.1144,257.1144,7505.0
2022-09-27 15:40:00,286.53,287.45,286.53,287.05,8460.0,257.0964,257.9219,257.0964,257.563,8460.0
2022-09-27 15:50:00,287.07,288.15,287.07,287.41,40184.0,257.581,258.55,257.581,257.886,40184.0
2022-09-28 09:30:00,290.92,291.3,287.18,287.91,23201.0,261.0355,261.3764,257.6797,258.3347,23201.0
2022-09-28 09:40:00,286.97,288.8,286.89,288.46,9591.0,257.4912,259.1332,257.4194,258.8282,9591.0
2022-09-28 09:50:00,288.46,289.89,288.45,288.63,5897.0,258.8282,260.1113,258.8192,258.9807,5897.0
2022-09-28 10:00:00,288.85,290.11,288.85,289.25,3988.0,259.1781,260.3087,259.1781,259.537,3988.0
2022-09-28 10:10:00,289.17,291.33,289.17,290.92,4513.0,259.4652,261.4034,259.4652,261.0355,4513.0
2022-09-28 10:20:00,290.89,291.49,290.21,291.26,3663.0,261.0086,261.5469,260.3984,261.3405,3663.0
2022-09-28 10:30:00,291.6,292.32,291.25,292.23,2050.0,261.6456,262.2917,261.3316,262.2109,2050.0
2022-09-28 10:40:00,291.33,292.88,291.11,292.73,13503.0,261.4034,262.7941,261.206,262.6595,13503.0
2022-09-28 10:50:00,292.6,292.77,291.16,291.16,11288.0,262.5429,262.6954,261.2508,261.2508,11288.0
2022-09-28 11:00:00,291.37,291.5,290.38,290.38,3027.0,261.4392,261.5559,260.5509,260.5509,3027.0
2022-09-28 11:10:00,290.22,291.5,290.22,290.9,2058.0,260.4074,261.5559,260.4074,261.0175,2058.0
2022-09-28 11:20:00,290.94,292.29,290.93,291.78,5050.0,261.0534,262.2647,261.0444,261.8071,5050.0
2022-09-28 11:30:00,291.5,291.5,290.04,290.36,8141.0,261.5559,261.5559,260.2459,260.533,8141.0
2022-09-28 11:40:00,290.29,290.46,290.01,290.46,4053.0,260.4702,260.6227,260.2189,260.6227,4053.0
2022-09-28 11:50:00,290.74,291.4,290.74,291.4,1770.0,260.874,261.4662,260.874,261.4662,1770.0
2022-09-28 12:00:00,291.39,291.54,290.65,290.95,3234.0,261.4572,261.5918,260.7932,261.0624,3234.0
2022-09-28 12:10:00,291.03,292.66,290.9,292.66,6990.0,261.1342,262.5967,261.0175,262.5967,6990.0
2022-09-28 12:20:00,292.76,292.92,292.2,292.44,7598.0,262.6865,262.83,262.184,262.3993,7598.0
2022-09-28 12:30:00,292.48,292.75,292.23,292.69,3885.0,262.4352,262.6775,262.2109,262.6236,3885.0
2022-09-28 12:40:00,292.77,293.33,292.76,292.99,5650.0,262.6954,263.1979,262.6865,262.8928,5650.0
2022-09-28 12:50:00,293.14,293.93,293.14,293.92,2511.0,263.0274,263.7363,263.0274,263.7273,2511.0
2022-09-28 13:00:00,293.75,293.8,292.95,293.71,4910.0,263.5748,263.6196,262.8569,263.5389,4910.0
2022-09-28 13:10:00,293.82,294.35,293.82,294.24,1983.0,263.6376,264.1131,263.6376,264.0144,1983.0
2022-09-28 13:20:00,294.13,294.37,293.7,293.76,2650.0,263.9157,264.1311,263.5299,263.5837,2650.0
2022-09-28 13:30:00,293.73,294.08,293.32,293.32,1940.0,263.5568,263.8709,263.1889,263.1889,1940.0
2022-09-28 13:40:00,293.31,293.5,293.09,293.29,2052.0,263.18,263.3504,262.9826,263.162,2052.0
2022-09-28 13:50:00,293.0,293.08,292.7,293.07,8977.0,262.9018,262.9736,262.6326,262.9646,8977.0
2022-09-28 14:00:00,292.83,292.83,292.15,292.22,2550.0,262.7493,262.7493,262.1391,262.2019,2550.0
2022-09-28 14:10:00,292.09,292.57,291.99,292.27,4463.0,262.0853,262.516,261.9956,262.2468,4463.0
2022-09-28 14:20:00,291.89,292.11,291.55,292.11,2750.0,261.9058,262.1032,261.6008,262.1032,2750.0
2022-09-28 14:30:00,292.06,292.84,292.03,292.43,2904.0,262.0584,262.7582,262.0314,262.3904,2904.0
2022-09-28 14:40:00,292.26,292.5,291.96,292.5,2397.0,262.2378,262.4532,261.9686,262.4532,2397.0
2022-09-28 14:50:00,292.53,292.67,292.42,292.47,3003.0,262.4801,262.6057,262.3814,262.4262,3003.0
2022-09-28 15:00:00,292.5,293.13,292.5,293.0,4769.0,262.4532,263.0184,262.4532,262.9018,4769.0
2022-09-28 15:10:00,292.68,293.44,292.68,293.13,14424.0,262.6147,263.2966,262.6147,263.0184,14424.0
2022-09-28 15:20:00,293.26,293.42,292.71,292.95,5942.0,263.1351,263.2787,262.6416,262.8569,5942.0
2022-09-28 15:30:00,292.99,293.6,292.99,293.4,4835.0,262.8928,263.4402,262.8928,263.2607,4835.0
2022-09-28 15:40:00,293.35,293.84,293.33,293.8,12581.0,263.2159,263.6555,263.1979,263.6196,12581.0
2022-09-28 15:50:00,293.96,294.22,292.36,292.45,43129.0,263.7632,263.9965,262.3275,262.4083,43129.0
2022-09-29 09:30:00,290.02,290.84,289.32,290.57,16040.0,260.2279,260.9637,259.5998,260.7214,16040.0
2022-09-29 09:40:00,290.53,290.65,286.89,287.61,5832.0,260.6855,260.7932,257.4194,258.0655,5832.0
2022-09-29 09:50:00,287.48,287.62,286.52,286.57,5010.0,257.9488,258.0745,257.0875,257.1323,5010.0
2022-09-29 10:00:00,286.33,286.33,285.0,285.44,4729.0,256.917,256.917,255.7236,256.1184,4729.0
2022-09-29 10:10:00,285.3,285.3,284.01,284.56,12737.0,255.9928,255.9928,254.8353,255.3288,12737.0
2022-09-29 10:20:00,285.05,285.4,284.69,285.03,5860.0,255.7685,256.0825,255.4454,255.7505,5860.0
2022-09-29 10:30:00,284.78,285.37,284.33,284.51,14858.0,255.5262,256.0556,255.1224,255.2839,14858.0
2022-09-29 10:40:00,284.75,285.33,284.7,285.3,3600.0,255.4993,256.0197,255.4544,255.9928,3600.0
2022-09-29 10:50:00,285.43,285.69,284.87,285.57,4463.0,256.1094,256.3427,255.607,256.235,4463.0
2022-09-29 11:00:00,285.5,287.34,285.09,287.34,16655.0,256.1722,257.8232,255.8044,257.8232,16655.0
2022-09-29 11:10:00,287.32,287.32,286.46,287.01,9212.0,257.8053,257.8053,257.0336,257.5271,9212.0
2022-09-29 11:20:00,287.03,287.57,286.77,287.48,4343.0,257.5451,258.0296,257.3118,257.9488,4343.0
2022-09-29 11:30:00,287.59,288.31,287.4,288.31,4571.0,258.0475,258.6936,257.8771,258.6936,4571.0
2022-09-29 11:40:00,288.24,289.16,288.04,288.63,7839.0,258.6308,259.4563,258.4513,258.9807,7839.0
2022-09-29 11:50:00,288.79,289.43,288.74,288.75,3526.0,259.1243,259.6985,259.0794,259.0884,3526.0
2022-09-29 12:00:00,288.61,288.76,287.96,288.13,10167.0,258.9628,259.0974,258.3795,258.5321,10167.0
2022-09-29 12:10:00,287.95,287.99,287.64,287.79,5449.0,258.3706,258.4065,258.0924,258.227,5449.0
2022-09-29 12:20:00,287.93,288.09,287.52,287.86,2751.0,258.3526,258.4962,257.9847,258.2898,2751.0
2022-09-29 12:30:00,287.9,288.19,287.6,287.69,5772.0,258.3257,258.5859,258.0565,258.1373,5772.0
2022-09-29 12:40:00,287.64,287.77,287.15,287.2,8596.0,258.0924,258.2091,257.6527,257.6976,8596.0
2022-09-29 12:50:00,287.2,287.48,286.87,286.89,3041.0,257.6976,257.9488,257.4015,257.4194,3041.0
2022-09-29 13:00:00,286.82,286.9,286.31,286.65,15259.0,257.3566,257.4284,256.899,257.2041,15259.0
2022-09-29 13:10:00,286.68,286.99,286.55,286.69,5480.0,257.231,257.5092,257.1144,257.24,5480.0
2022-09-29 13:20:00,286.66,287.29,286.64,287.21,2454.0,257.2131,257.7784,257.1951,257.7066,2454.0
2022-09-29 13:30:00,287.02,287.67,286.98,287.49,5144.0,257.5361,258.1193,257.5002,257.9578,5144.0
2022-09-29 13:40:00,287.36,287.68,287.11,287.62,7228.0,257.8412,258.1283,257.6168,258.0745,7228.0
2022-09-29 13:50:00,287.34,287.34,286.89,286.97,4575.0,257.8232,257.8232,257.4194,257.4912,4575.0
2022-09-29 14:00:00,286.92,286.92,286.3,286.82,4109.0,257.4464,257.4464,256.8901,257.3566,4109.0
2022-09-29 14:10:00,286.76,286.92,286.57,286.57,2802.0,257.3028,257.4464,257.1323,257.1323,2802.0
2022-09-29 14:20:00,286.67,286.87,286.18,286.82,1908.0,257.222,257.4015,256.7824,257.3566,1908.0
2022-09-29 14:30:00,286.8,287.86,286.8,287.71,10454.0,257.3387,258.2898,257.3387,258.1552,10454.0
2022-09-29 14:40:00,287.46,287.76,287.43,287.58,6426.0,257.9309,258.2001,257.904,258.0386,6426.0
2022-09-29 14:50:00,287.36,287.39,286.43,286.59,4551.0,257.8412,257.8681,257.0067,257.1503,4551.0
2022-09-29 15:00:00,286.55,287.2,286.16,286.91,2452.0,257.1144,257.6976,256.7644,257.4374,2452.0
2022-09-29 15:10:00,286.82,288.01,286.77,287.65,12014.0,257.3566,258.4244,257.3118,258.1014,12014.0
2022-09-29 15:20:00,287.6,288.0,287.22,287.23,5960.0,258.0565,258.4154,257.7155,257.7245,5960.0
2022-09-29 15:30:00,287.34,288.66,287.34,288.32,5229.0,257.8232,259.0076,257.8232,258.7026,5229.0
2022-09-29 15:40:00,288.11,288.15,287.52,287.62,25594.0,258.5141,258.55,257.9847,258.0745,25594.0
2022-09-29 15:50:00,287.7,287.92,287.24,287.56,41731.0,258.1462,258.3436,257.7335,258.0206,41731.0
2022-09-30 09:30:00,291.42,291.42,287.96,288.77,11551.0,261.4841,261.4841,258.3795,259.1063,11551.0
2022-09-30 09:40:00,288.68,289.95,287.88,289.54,6859.0,259.0256,260.1651,258.3078,259.7972,6859.0
2022-09-30 09:50:00,289.56,291.68,289.44,290.75,5685.0,259.8152,261.7174,259.7075,260.8829,5685.0
2022-09-30 10:00:00,290.47,290.74,289.83,290.1,6899.0,260.6317,260.874,260.0574,260.2997,6899.0
2022-09-30 10:10:00,290.18,290.62,289.58,290.44,8946.0,260.3715,260.7663,259.8331,260.6048,8946.0
2022-09-30 10:20:00,290.32,291.31,290.09,290.5,6716.0,260.4971,261.3854,260.2907,260.6586,6716.0
2022-09-30 10:30:00,290.9,291.55,290.31,291.14,10847.0,261.0175,261.6008,260.4881,261.2329,10847.0
2022-09-30 10:40:00,291.12,291.88,290.67,291.22,9510.0,261.2149,261.8969,260.8112,261.3047,9510.0
2022-09-30 10:50:00,291.41,291.94,290.15,290.18,3013.0,261.4751,261.9507,260.3446,260.3715,3013.0
2022-09-30 11:00:00,290.41,290.88,289.7,290.7,4752.0,260.5779,260.9996,259.9408,260.8381,4752.0
2022-09-30 11:10:00,290.75,292.37,290.65,292.13,4901.0,260.8829,262.3365,260.7932,262.1212,4901.0
2022-09-30 11:20:00,292.36,293.3,292.22,293.19,9580.0,262.3275,263.171,262.2019,263.0723,9580.0
2022-09-30 11:30:00,292.99,292.99,291.43,291.7,8196.0,262.8928,262.8928,261.4931,261.7353,8196.0
2022-09-30 11:40:00,291.72,291.94,290.89,290.89,18675.0,261.7533,261.9507,261.0086,261.0086,18675.0
2022-09-30 11:50:00,290.73,291.55,290.41,291.54,3802.0,260.865,261.6008,260.5779,261.5918,3802.0
2022-09-30 12:00:00,291.39,291.46,290.86,291.07,5393.0,261.4572,261.52,260.9816,261.1701,5393.0
2022-09-30 12:10:00,290.95,291.51,290.93,291.32,5231.0,261.0624,261.5649,261.0444,261.3944,5231.0
2022-09-30 12:20:00,291.24,291.91,290.94,291.81,5638.0,261.3226,261.9238,261.0534,261.834,5638.0
2022-09-30 12:30:00,291.73,292.41,291.72,292.34,3707.0,261.7623,262.3724,261.7533,262.3096,3707.0
2022-09-30 12:40:00,292.46,292.63,292.14,292.19,9135.0,262.4173,262.5698,262.1301,262.175,9135.0
2022-09-30 12:50:00,292.17,292.5,291.9,292.47,4540.0,262.1571,262.4532,261.9148,262.4262,4540.0
2022-09-30 13:00:00,292.36,292.36,291.98,292.19,3632.0,262.3275,262.3275,261.9866,262.175,3632.0
2022-09-30 13:10:00,292.05,292.61,291.8,291.92,5121.0,262.0494,262.5519,261.8251,261.9327,5121.0
2022-09-30 13:20:00,292.07,292.49,291.66,292.26,7977.0,262.0673,262.4442,261.6995,262.2378,7977.0
2022-09-30 13:30:00,292.46,292.59,291.8,292.12,9249.0,262.4173,262.5339,261.8251,262.1122,9249.0
2022-09-30 13:40:00,292.24,292.24,291.25,291.38,6065.0,262.2199,262.2199,261.3316,261.4482,6065.0
2022-09-30 13:50:00,291.44,291.9,291.19,291.73,11153.0,261.5021,261.9148,261.2777,261.7623,11153.0
2022-09-30 14:00:00,291.79,292.89,291.79,292.84,4328.0,261.8161,262.8031,261.8161,262.7582,4328.0
2022-09-30 14:10:00,292.88,293.89,292.87,293.66,13303.0,262.7941,263.7004,262.7852,263.494,13303.0
2022-09-30 14:20:00,293.63,293.98,292.89,292.89,4642.0,263.4671,263.7811,262.8031,262.8031,4642.0
2022-09-30 14:30:00,293.09,293.64,292.82,293.32,7712.0,262.9826,263.4761,262.7403,263.1889,7712.0
2022-09-30 14:40:00,293.38,293.74,293.12,293.57,7620.0,263.2428,263.5658,263.0095,263.4133,7620.0
2022-09-30 14:50:00,293.69,293.69,292.92,292.92,7004.0,263.5209,263.5209,262.83,262.83,7004.0
2022-09-30 15:00:00,292.7,293.5,292.65,292.92,7553.0,262.6326,263.3504,262.5878,262.83,7553.0
2022-09-30 15:10:00,292.92,293.3,292.34,293.08,12127.0,262.83,263.171,262.3096,262.9736,12127.0
2022-09-30 15:20:00,293.1,293.31,292.38,293.31,11630.0,262.9915,263.18,262.3455,263.18,11630.0
2022-09-30 15:30:00,293.37,293.91,292.68,293.27,18132.0,263.2338,263.7183,262.6147,263.1441,18132.0
2022-09-30 15:40:00,293.15,294.22,293.14,293.84,23278.0,263.0364,263.9965,263.0274,263.6555,23278.0
2022-09-30 15:50:00,293.77,293.93,292.49,292.82,93156.0,263.5927,263.7363,262.4442,262.7403,93156.0
2022-10-03 09:30:00,295.87,295.87,291.3,291.31,15499.0,265.477,265.477,261.3764,261.3854,15499.0
2022-10-03 09:40:00,291.59,294.24,291.57,294.24,10308.0,261.6366,264.0144,261.6187,264.0144,10308.0
2022-10-03 09:50:00,294.29,294.44,292.91,293.06,3103.0,264.0593,264.1939,262.821,262.9556,3103.0
2022-10-03 10:00:00,293.48,294.91,293.33,294.91,5697.0,263.3325,264.6156,263.1979,264.6156,5697.0
2022-10-03 10:10:00,294.42,295.54,293.88,295.54,11854.0,264.1759,265.1809,263.6914,265.1809,11854.0
2022-10-03 10:20:00,295.46,295.67,294.72,295.35,3400.0,265.1091,265.2975,264.4451,265.0104,3400.0
2022-10-03 10:30:00,295.41,295.54,294.05,294.93,6098.0,265.0642,265.1809,263.8439,264.6335,6098.0
2022-10-03 10:40:00,295.13,296.43,295.12,296.18,4591.0,264.813,265.9795,264.804,265.7551,4591.0
2022-10-03 10:50:00,296.23,296.81,295.63,296.38,13390.0,265.8,266.3204,265.2616,265.9346,13390.0
2022-10-03 11:00:00,296.04,296.55,295.9,296.5,8722.0,265.6295,266.0871,265.5039,266.0423,8722.0
2022-10-03 11:10:00,296.53,296.66,295.74,295.74,21612.0,266.0692,266.1858,265.3603,265.3603,21612.0
2022-10-03 11:20:00,295.68,295.83,294.03,294.03,16036.0,265.3065,265.4411,263.826,263.826,16036.0
2022-10-03 11:30:00,293.96,294.9,293.76,294.02,7654.0,263.7632,264.6066,263.5837,263.817,7654.0
2022-10-03 11:40:00,294.27,294.28,293.02,293.18,2900.0,264.0413,264.0503,262.9197,263.0633,2900.0
2022-10-03 11:50:00,293.35,293.35,292.2,292.5,9443.0,263.2159,263.2159,262.184,262.4532,9443.0
2022-10-03 12:00:00,292.24,293.04,291.6,292.85,4622.0,262.2199,262.9377,261.6456,262.7672,4622.0
2022-10-03 12:10:00,292.76,293.33,292.04,292.06,3370.0,262.6865,263.1979,262.0404,262.0584,3370.0
2022-10-03 12:20:00,291.96,292.67,291.44,291.69,3942.0,261.9686,262.6057,261.5021,261.7264,3942.0
2022-10-03 12:30:00,291.88,292.7,291.53,292.65,5394.0,261.8969,262.6326,261.5828,262.5878,5394.0
2022-10-03 12:40:00,292.82,293.02,292.46,292.82,3482.0,262.7403,262.9197,262.4173,262.7403,3482.0
2022-10-03 12:50:00,292.82,293.58,292.74,293.16,3501.0,262.7403,263.4222,262.6685,263.0454,3501.0
2022-10-03 13:00:00,293.38,293.91,293.01,293.86,6596.0,263.2428,263.7183,262.9108,263.6735,6596.0
2022-10-03 13:10:00,293.59,294.53,293.27,294.2,17836.0,263.4312,264.2746,263.1441,263.9785,17836.0
2022-10-03 13:20:00,294.3,295.35,294.29,294.6,4532.0,264.0683,265.0104,264.0593,264.3374,4532.0
2022-10-03 13:30:00,294.74,295.8,294.72,295.8,20220.0,264.4631,265.4142,264.4451,265.4142,20220.0
2022-10-03 13:40:00,295.85,296.01,295.18,295.58,2800.0,265.459,265.6026,264.8579,265.2168,2800.0
2022-10-03 13:50:00,295.55,295.56,294.72,295.1,3619.0,265.1899,265.1988,264.4451,264.7861,3619.0
2022-10-03 14:00:00,295.36,296.07,295.15,295.7,3407.0,265.0194,265.6564,264.8309,265.3244,3407.0
2022-10-03 14:10:00,296.01,296.07,295.6,295.67,5131.0,265.6026,265.6564,265.2347,265.2975,5131.0
2022-10-03 14:20:00,295.71,295.78,295.04,295.48,13018.0,265.3334,265.3962,264.7322,265.127,13018.0
2022-10-03 14:30:00,295.5,295.89,295.26,295.61,8655.0,265.145,265.4949,264.9296,265.2437,8655.0
2022-10-03 14:40:00,295.48,295.75,294.96,295.13,4022.0,265.127,265.3693,264.6605,264.813,4022.0
2022-10-03 14:50:00,295.14,295.58,294.92,295.24,6302.0,264.822,265.2168,264.6246,264.9117,6302.0
2022-10-03 15:00:00,295.19,295.4,294.4,294.41,7481.0,264.8668,265.0553,264.158,264.167,7481.0
2022-10-03 15:10:00,294.28,294.77,294.12,294.77,10749.0,264.0503,264.49,263.9068,264.49,10749.0
2022-10-03 15:20:00,294.74,295.12,294.63,295.12,10557.0,264.4631,264.804,264.3644,264.804,10557.0
2022-10-03 15:30:00,295.13,295.5,294.45,294.45,12628.0,264.813,265.145,264.2029,264.2029,12628.0
2022-10-03 15:40:00,294.38,294.75,293.81,294.05,11815.0,264.14,264.472,263.6286,263.8439,11815.0
2022-10-03 15:50:00,294.04,294.24,293.35,293.86,78827.0,263.835,264.0144,263.2159,263.6735,78827.0
2022-10-04 09:30:00,295.14,297.68,294.26,297.68,15641.0,264.822,267.1011,264.0324,267.1011,15641.0
2022-10-04 09:40:00,297.8,297.97,297.13,297.96,3751.0,267.2087,267.3613,266.6076,267.3523,3751.0
2022-10-04 09:50:00,298.0,298.01,296.78,297.76,7821.0,267.3882,267.3972,266.2935,267.1728,7821.0
2022-10-04 10:00:00,298.79,298.94,297.81,298.55,5873.0,268.097,268.2316,267.2177,267.8817,5873.0
2022-10-04 10:10:00,298.44,299.14,298.31,299.01,5989.0,267.783,268.4111,267.6663,268.2944,5989.0
2022-10-04 10:20:00,299.07,299.07,298.29,298.29,4091.0,268.3483,268.3483,267.6484,267.6484,4091.0
2022-10-04 10:30:00,298.43,299.48,298.43,299.2,13289.0,267.774,268.7162,267.774,268.4649,13289.0
2022-10-04 10:40:00,299.4,299.68,298.92,299.25,4459.0,268.6444,268.8956,268.2137,268.5098,4459.0
2022-10-04 10:50:00,299.25,299.27,298.1,298.57,3800.0,268.5098,268.5277,267.4779,267.8996,3800.0
2022-10-04 11:00:00,298.71,298.83,297.16,297.4,8320.0,268.0252,268.1329,266.6345,266.8498,8320.0
2022-10-04 11:10:00,297.33,297.54,296.49,296.5,4854.0,266.787,266.9754,266.0333,266.0423,4854.0
2022-10-04 11:20:00,296.67,297.58,296.66,296.79,8337.0,266.1948,267.0113,266.1858,266.3025,8337.0
2022-10-04 11:30:00,296.79,296.97,296.01,296.8,14934.0,266.3025,266.464,265.6026,266.3115,14934.0
2022-10-04 11:40:00,296.74,296.78,295.96,296.05,7641.0,266.2576,266.2935,265.5577,265.6385,7641.0
2022-10-04 11:50:00,296.05,296.25,295.51,296.09,7500.0,265.6385,265.8179,265.154,265.6744,7500.0
2022-10-04 12:00:00,296.3,296.85,296.22,296.75,7084.0,265.8628,266.3563,265.791,266.2666,7084.0
2022-10-04 12:10:00,296.75,297.69,296.47,297.69,9120.0,266.2666,267.11,266.0154,267.11,9120.0
2022-10-04 12:20:00,297.67,297.92,297.51,297.52,2812.0,267.0921,267.3164,266.9485,266.9575,2812.0
2022-10-04 12:30:00,297.48,297.6,297.33,297.6,2223.0,266.9216,267.0293,266.787,267.0293,2223.0
2022-10-04 12:40:00,297.48,297.48,296.73,297.01,6472.0,266.9216,266.9216,266.2486,266.4999,6472.0
2022-10-04 12:50:00,297.05,297.42,297.03,297.11,4129.0,266.5358,266.8678,266.5178,266.5896,4129.0
2022-10-04 13:00:00,297.05,297.05,296.65,296.71,3968.0,266.5358,266.5358,266.1769,266.2307,3968.0
2022-10-04 13:10:00,296.82,296.82,295.79,296.03,3302.0,266.3294,266.3294,265.4052,265.6205,3302.0
2022-10-04 13:20:00,295.86,296.35,295.63,296.23,4355.0,265.468,265.9077,265.2616,265.8,4355.0
2022-10-04 13:30:00,296.35,296.65,295.64,295.82,10661.0,265.9077,266.1769,265.2706,265.4321,10661.0
2022-10-04 13:40:00,295.89,296.32,295.34,296.0,7470.0,265.4949,265.8808,265.0014,265.5936,7470.0
2022-10-04 13:50:00,296.01,296.64,295.86,296.14,17595.0,265.6026,266.1679,265.468,265.7192,17595.0
2022-10-04 14:00:00,296.13,296.72,296.13,296.53,6863.0,265.7103,266.2397,265.7103,266.0692,6863.0
2022-10-04 14:10:00,296.33,296.67,295.51,295.69,7350.0,265.8897,266.1948,265.154,265.3155,7350.0
2022-10-04 14:20:00,295.68,295.93,295.22,295.22,6499.0,265.3065,265.5308,264.8938,264.8938,6499.0
2022-10-04 14:30:00,295.22,295.89,295.22,295.62,3475.0,264.8938,265.4949,264.8938,265.2527,3475.0
2022-10-04 14:40:00,295.67,296.01,295.42,295.66,2244.0,265.2975,265.6026,265.0732,265.2886,2244.0
2022-10-04 14:50:00,295.73,296.41,295.63,296.4,4744.0,265.3514,265.9615,265.2616,265.9525,4744.0
2022-10-04 15:00:00,296.3,296.47,295.65,295.66,9021.0,265.8628,266.0154,265.2796,265.2886,9021.0
2022-10-04 15:10:00,295.64,295.77,295.1,295.4,8330.0,265.2706,265.3873,264.7861,265.0553,8330.0
2022-10-04 15:20:00,295.33,296.38,295.13,296.38,11712.0,264.9925,265.9346,264.813,265.9346,11712.0
2022-10-04 15:30:00,296.29,297.43,296.04,297.03,15185.0,265.8538,266.8767,265.6295,266.5178,15185.0
2022-10-04 15:40:00,297.0,297.16,296.36,296.81,22931.0,266.4909,266.6345,265.9167,266.3204,22931.0
2022-10-04 15:50:00,296.9,297.5,296.66,297.22,92051.0,266.4012,266.9395,266.1858,266.6883,92051.0
2022-10-05 09:30:00,292.79,294.98,292.79,294.43,13633.0,262.7134,264.6784,262.7134,264.1849,13633.0
2022-10-05 09:40:00,294.35,294.38,291.62,292.47,4724.0,264.1131,264.14,261.6636,262.4262,4724.0
2022-10-05 09:50:00,292.17,293.31,292.17,293.24,3103.0,262.1571,263.18,262.1571,263.1171,3103.0
2022-10-05 10:00:00,292.76,293.07,291.71,292.3,8908.0,262.6865,262.9646,261.7443,262.2737,8908.0
2022-10-05 10:10:00,291.96,292.54,289.78,289.95,7068.0,261.9686,262.4891,260.0126,260.1651,7068.0
2022-10-05 10:20:00,289.99,289.99,288.86,289.69,4975.0,260.201,260.201,259.1871,259.9318,4975.0
2022-10-05 10:30:00,289.6,290.27,288.78,289.88,4964.0,259.8511,260.4522,259.1153,260.1023,4964.0
2022-10-05 10:40:00,290.32,291.08,290.32,290.66,2620.0,260.4971,261.179,260.4971,260.8022,2620.0
2022-10-05 10:50:00,290.54,290.71,289.4,289.84,6167.0,260.6945,260.847,259.6716,260.0664,6167.0
2022-10-05 11:00:00,289.88,290.09,289.27,289.27,2639.0,260.1023,260.2907,259.555,259.555,2639.0
2022-10-05 11:10:00,289.18,289.78,289.12,289.78,4500.0,259.4742,260.0126,259.4204,260.0126,4500.0
2022-10-05 11:20:00,290.19,290.76,289.41,289.42,6140.0,260.3805,260.8919,259.6806,259.6896,6140.0
2022-10-05 11:30:00,289.55,290.26,289.12,290.17,5586.0,259.8062,260.4433,259.4204,260.3625,5586.0
2022-10-05 11:40:00,290.31,290.94,289.88,290.44,6642.0,260.4881,261.0534,260.1023,260.6048,6642.0
2022-10-05 11:50:00,290.27,291.12,290.25,290.91,3717.0,260.4522,261.2149,260.4343,261.0265,3717.0
2022-10-05 12:00:00,290.89,291.45,290.23,291.44,3295.0,261.0086,261.511,260.4163,261.5021,3295.0
2022-10-05 12:10:00,291.31,292.52,291.29,291.36,5033.0,261.3854,262.4711,261.3675,261.4303,5033.0
2022-10-05 12:20:00,291.51,291.83,291.14,291.14,7006.0,261.5649,261.852,261.2329,261.2329,7006.0
2022-10-05 12:30:00,291.36,291.61,290.61,290.62,3378.0,261.4303,261.6546,260.7573,260.7663,3378.0
2022-10-05 12:40:00,290.64,291.33,290.24,291.33,4206.0,260.7842,261.4034,260.4253,261.4034,4206.0
2022-10-05 12:50:00,291.33,291.33,290.73,290.73,1909.0,261.4034,261.4034,260.865,260.865,1909.0
2022-10-05 13:00:00,290.87,291.89,290.71,291.28,6499.0,260.9906,261.9058,260.847,261.3585,6499.0
2022-10-05 13:10:00,291.2,292.5,291.2,292.45,5830.0,261.2867,262.4532,261.2867,262.4083,5830.0
2022-10-05 13:20:00,292.62,292.74,292.01,292.26,4446.0,262.5608,262.6685,262.0135,262.2378,4446.0
2022-10-05 13:30:00,292.4,292.47,292.0,292.22,5317.0,262.3634,262.4262,262.0045,262.2019,5317.0
2022-10-05 13:40:00,292.34,292.65,292.18,292.61,3329.0,262.3096,262.5878,262.166,262.5519,3329.0
2022-10-05 13:50:00,292.56,292.71,292.03,292.03,5202.0,262.507,262.6416,262.0314,262.0314,5202.0
2022-10-05 14:00:00,292.23,292.67,292.13,292.67,2839.0,262.2109,262.6057,262.1212,262.6057,2839.0
2022-10-05 14:10:00,292.74,294.39,292.71,294.39,5270.0,262.6685,264.149,262.6416,264.149,5270.0
2022-10-05 14:20:00,294.05,294.55,293.77,294.53,4896.0,263.8439,264.2926,263.5927,264.2746,4896.0
2022-10-05 14:30:00,294.4,294.4,293.82,294.2,2600.0,264.158,264.158,263.6376,263.9785,2600.0
2022-10-05 14:40:00,294.15,294.44,294.13,294.2,2872.0,263.9337,264.1939,263.9157,263.9785,2872.0
2022-10-05 14:50:00,294.23,294.43,293.97,294.24,3552.0,264.0055,264.1849,263.7722,264.0144,3552.0
2022-10-05 15:00:00,294.24,295.37,294.24,294.97,4954.0,264.0144,265.0283,264.0144,264.6694,4954.0
2022-10-05 15:10:00,295.02,295.65,294.9,295.5,5341.0,264.7143,265.2796,264.6066,265.145,5341.0
2022-10-05 15:20:00,295.38,295.48,294.92,294.93,5678.0,265.0373,265.127,264.6246,264.6335,5678.0
2022-10-05 15:30:00,295.0,295.3,294.26,294.35,17051.0,264.6964,264.9655,264.0324,264.1131,17051.0
2022-10-05 15:40:00,294.2,294.32,293.87,294.06,10811.0,263.9785,264.0862,263.6824,263.8529,10811.0
2022-10-05 15:50:00,293.83,294.44,293.41,293.91,49654.0,263.6465,264.1939,263.2697,263.7183,49654.0
2022-10-06 09:30:00,294.6,295.17,292.98,294.17,9819.0,264.3374,264.8489,262.8839,263.9516,9819.0
2022-10-06 09:40:00,294.17,295.71,294.17,295.6,4022.0,263.9516,265.3334,263.9516,265.2347,4022.0
2022-10-06 09:50:00,295.87,295.87,293.06,293.85,3694.0,265.477,265.477,262.9556,263.6645,3694.0
2022-10-06 10:00:00,293.04,294.92,292.64,294.09,7994.0,262.9377,264.6246,262.5788,263.8798,7994.0
2022-10-06 10:10:00,294.25,295.27,294.2,294.68,6108.0,264.0234,264.9386,263.9785,264.4092,6108.0
2022-10-06 10:20:00,294.53,294.69,293.34,293.66,10546.0,264.2746,264.4182,263.2069,263.494,10546.0
2022-10-06 10:30:00,293.64,294.05,292.28,292.7,17616.0,263.4761,263.8439,262.2558,262.6326,17616.0
2022-10-06 10:40:00,292.69,293.27,292.19,293.24,4710.0,262.6236,263.1441,262.175,263.1171,4710.0
2022-10-06 10:50:00,293.15,293.85,292.67,293.85,16154.0,263.0364,263.6645,262.6057,263.6645,16154.0
2022-10-06 11:00:00,293.82,293.82,292.33,292.38,2673.0,263.6376,263.6376,262.3006,262.3455,2673.0
2022-10-06 11:10:00,292.35,292.89,292.22,292.89,2609.0,262.3186,262.8031,262.2019,262.8031,2609.0
2022-10-06 11:20:00,292.86,293.01,292.03,292.28,2302.0,262.7762,262.9108,262.0314,262.2558,2302.0
2022-10-06 11:30:00,292.26,292.26,291.55,291.63,2846.0,262.2378,262.2378,261.6008,261.6725,2846.0
2022-10-06 11:40:00,291.55,292.01,291.29,291.73,2190.0,261.6008,262.0135,261.3675,261.7623,2190.0
2022-10-06 11:50:00,291.69,291.97,290.7,291.0,2800.0,261.7264,261.9776,260.8381,261.1073,2800.0
2022-10-06 12:00:00,290.81,291.31,290.68,290.84,2154.0,260.9368,261.3854,260.8201,260.9637,2154.0
2022-10-06 12:10:00,290.84,290.91,290.33,290.7,2386.0,260.9637,261.0265,260.5061,260.8381,2386.0
2022-10-06 12:20:00,290.66,291.75,290.66,291.68,3083.0,260.8022,261.7802,260.8022,261.7174,3083.0
2022-10-06 12:30:00,291.57,291.65,291.32,291.56,2485.0,261.6187,261.6905,261.3944,261.6097,2485.0
2022-10-06 12:40:00,291.5,292.06,291.25,291.46,3090.0,261.5559,262.0584,261.3316,261.52,3090.0
2022-10-06 12:50:00,291.46,291.81,291.11,291.49,1505.0,261.52,261.834,261.206,261.5469,1505.0
2022-10-06 13:00:00,291.48,291.48,290.53,290.53,1906.0,261.5379,261.5379,260.6855,260.6855,1906.0
2022-10-06 13:10:00,290.69,291.73,290.47,291.53,18059.0,260.8291,261.7623,260.6317,261.5828,18059.0
2022-10-06 13:20:00,291.47,291.49,290.77,291.11,5820.0,261.529,261.5469,260.9009,261.206,5820.0
2022-10-06 13:30:00,291.08,291.16,290.35,290.35,4359.0,261.179,261.2508,260.524,260.524,4359.0
2022-10-06 13:40:00,290.36,290.79,290.35,290.61,2532.0,260.533,260.9188,260.524,260.7573,2532.0
2022-10-06 13:50:00,290.55,290.68,290.15,290.21,3685.0,260.7035,260.8201,260.3446,260.3984,3685.0
2022-10-06 14:00:00,290.17,290.17,289.46,289.97,3580.0,260.3625,260.3625,259.7254,260.1831,3580.0
2022-10-06 14:10:00,290.06,290.18,289.76,289.84,7035.0,260.2638,260.3715,259.9946,260.0664,7035.0
2022-10-06 14:20:00,289.88,290.39,289.76,290.29,10685.0,260.1023,260.5599,259.9946,260.4702,10685.0
2022-10-06 14:30:00,290.44,290.76,290.02,290.02,6926.0,260.6048,260.8919,260.2279,260.2279,6926.0
2022-10-06 14:40:00,289.96,290.06,288.89,289.16,15298.0,260.1741,260.2638,259.214,259.4563,15298.0
2022-10-06 14:50:00,288.99,289.3,288.65,289.1,2000.0,259.3037,259.5819,258.9987,259.4024,2000.0
2022-10-06 15:00:00,289.13,289.13,288.11,288.12,3400.0,259.4293,259.4293,258.5141,258.5231,3400.0
2022-10-06 15:10:00,288.44,288.44,287.69,287.98,10305.0,258.8102,258.8102,258.1373,258.3975,10305.0
2022-10-06 15:20:00,288.03,289.09,287.99,289.06,10185.0,258.4423,259.3935,258.4065,259.3665,10185.0
2022-10-06 15:30:00,289.08,289.08,287.7,287.99,8260.0,259.3845,259.3845,258.1462,258.4065,8260.0
2022-10-06 15:40:00,287.94,287.94,287.2,287.29,11903.0,258.3616,258.3616,257.6976,257.7784,11903.0
2022-10-06 15:50:00,287.44,288.37,287.11,287.52,84837.0,257.913,258.7474,257.6168,257.9847,84837.0
2022-10-07 09:30:00,285.67,286.86,285.16,286.76,12853.0,256.3248,257.3925,255.8672,257.3028,12853.0
2022-10-07 09:40:00,286.81,287.32,285.64,286.61,10110.0,257.3477,257.8053,256.2979,257.1682,10110.0
2022-10-07 09:50:00,286.59,287.25,286.08,286.63,3115.0,257.1503,257.7425,256.6927,257.1862,3115.0
2022-10-07 10:00:00,286.36,286.53,285.26,285.61,15731.0,256.9439,257.0964,255.9569,256.2709,15731.0
2022-10-07 10:10:00,285.82,286.29,284.88,285.32,4778.0,256.4594,256.8811,255.6159,256.0107,4778.0
2022-10-07 10:20:00,285.07,285.89,284.94,285.49,5607.0,255.7864,256.5222,255.6698,256.1633,5607.0
2022-10-07 10:30:00,285.24,285.78,284.94,285.28,10216.0,255.9389,256.4235,255.6698,255.9748,10216.0
2022-10-07 10:40:00,285.42,286.32,285.39,285.52,11767.0,256.1005,256.908,256.0735,256.1902,11767.0
2022-10-07 10:50:00,285.41,286.39,285.24,285.78,12049.0,256.0915,256.9708,255.9389,256.4235,12049.0
2022-10-07 11:00:00,285.85,286.98,285.5,285.9,18924.0,256.4863,257.5002,256.1722,256.5311,18924.0
2022-10-07 11:10:00,286.1,286.75,286.1,286.52,3699.0,256.7106,257.2938,256.7106,257.0875,3699.0
2022-10-07 11:20:00,286.47,286.5,286.02,286.06,11051.0,257.0426,257.0695,256.6388,256.6747,11051.0
2022-10-07 11:30:00,286.21,286.45,285.9,286.13,21494.0,256.8093,257.0246,256.5311,256.7375,21494.0
2022-10-07 11:40:00,286.07,286.15,285.47,285.72,5347.0,256.6837,256.7555,256.1453,256.3696,5347.0
2022-10-07 11:50:00,285.51,285.84,284.73,284.73,6760.0,256.1812,256.4773,255.4813,255.4813,6760.0
2022-10-07 12:00:00,284.62,284.69,284.3,284.3,11404.0,255.3826,255.4454,255.0955,255.0955,11404.0
2022-10-07 12:10:00,284.31,284.64,284.14,284.33,7297.0,255.1045,255.4006,254.9519,255.1224,7297.0
2022-10-07 12:20:00,284.38,284.58,284.25,284.42,3417.0,255.1673,255.3467,255.0506,255.2032,3417.0
2022-10-07 12:30:00,284.51,284.87,284.51,284.68,4381.0,255.2839,255.607,255.2839,255.4365,4381.0
2022-10-07 12:40:00,284.56,284.85,284.11,284.22,11270.0,255.3288,255.589,254.925,255.0237,11270.0
2022-10-07 12:50:00,284.24,284.24,283.49,283.51,7021.0,255.0417,255.0417,254.3687,254.3867,7021.0
2022-10-07 13:00:00,283.44,283.64,283.26,283.32,2800.0,254.3238,254.5033,254.1623,254.2162,2800.0
2022-10-07 13:10:00,283.25,284.26,283.25,284.26,4091.0,254.1534,255.0596,254.1534,255.0596,4091.0
2022-10-07 13:20:00,284.26,284.27,283.91,284.02,8401.0,255.0596,255.0686,254.7456,254.8443,8401.0
2022-10-07 13:30:00,284.02,284.02,283.56,283.75,5088.0,254.8443,254.8443,254.4315,254.602,5088.0
2022-10-07 13:40:00,283.89,284.08,283.58,283.69,5252.0,254.7276,254.8981,254.4495,254.5482,5252.0
2022-10-07 13:50:00,283.69,284.17,283.69,284.0,4370.0,254.5482,254.9789,254.5482,254.8263,4370.0
2022-10-07 14:00:00,284.0,284.17,283.8,283.82,4700.0,254.8263,254.9789,254.6469,254.6648,4700.0
2022-10-07 14:10:00,283.89,284.07,283.48,283.58,6032.0,254.7276,254.8891,254.3597,254.4495,6032.0
2022-10-07 14:20:00,283.37,283.65,283.23,283.4,3822.0,254.261,254.5123,254.1354,254.288,3822.0
2022-10-07 14:30:00,283.3,283.42,283.04,283.28,3997.0,254.1982,254.3059,253.9649,254.1803,3997.0
2022-10-07 14:40:00,283.37,283.6,283.14,283.23,4499.0,254.261,254.4674,254.0547,254.1354,4499.0
2022-10-07 14:50:00,283.25,283.33,283.06,283.1,11613.0,254.1534,254.2251,253.9829,254.0188,11613.0
2022-10-07 15:00:00,283.14,283.36,282.59,282.59,6741.0,254.0547,254.2521,253.5612,253.5612,6741.0
2022-10-07 15:10:00,282.65,282.71,281.79,281.95,8901.0,253.615,253.6688,252.8433,252.9869,8901.0
2022-10-07 15:20:00,281.9,281.9,281.23,281.31,5363.0,252.942,252.942,252.3409,252.4126,5363.0
2022-10-07 15:30:00,281.32,281.45,280.83,281.45,14854.0,252.4216,252.5383,251.982,252.5383,14854.0
2022-10-07 15:40:00,281.54,282.63,281.54,282.47,15219.0,252.619,253.5971,252.619,253.4535,15219.0
2022-10-07 15:50:00,282.6,284.16,282.6,283.4,81002.0,253.5701,254.9699,253.5701,254.288,81002.0
2022-10-10 09:30:00,284.82,286.82,284.8,285.84,8250.0,255.5621,257.3566,255.5441,256.4773,8250.0
2022-10-10 09:40:00,285.98,286.53,284.06,285.55,13925.0,256.6029,257.0964,254.8802,256.2171,13925.0
2022-10-10 09:50:00,286.48,287.06,285.85,286.37,5731.0,257.0516,257.572,256.4863,256.9529,5731.0
2022-10-10 10:00:00,286.18,286.19,285.19,285.46,13129.0,256.7824,256.7914,255.8941,256.1363,13129.0
2022-10-10 10:10:00,285.23,285.76,284.87,285.2,1904.0,255.93,256.4055,255.607,255.9031,1904.0
2022-10-10 10:20:00,285.27,287.5,285.27,287.44,10270.0,255.9659,257.9668,255.9659,257.913,10270.0
2022-10-10 10:30:00,287.44,287.44,285.68,285.68,6339.0,257.913,257.913,256.3337,256.3337,6339.0
2022-10-10 10:40:00,285.9,286.14,285.6,285.93,6030.0,256.5311,256.7465,256.262,256.5581,6030.0
2022-10-10 10:50:00,285.7,286.19,285.52,285.67,7210.0,256.3517,256.7914,256.1902,256.3248,7210.0
2022-10-10 11:00:00,286.07,286.07,285.26,285.43,4357.0,256.6837,256.6837,255.9569,256.1094,4357.0
2022-10-10 11:10:00,285.33,286.38,285.11,285.84,7189.0,256.0197,256.9618,255.8223,256.4773,7189.0
2022-10-10 11:20:00,285.98,287.83,285.97,287.46,25340.0,256.6029,258.2629,256.594,257.9309,25340.0
2022-10-10 11:30:00,287.46,288.25,287.37,288.25,18957.0,257.9309,258.6397,257.8501,258.6397,18957.0
2022-10-10 11:40:00,288.22,288.83,288.02,288.61,6936.0,258.6128,259.1602,258.4334,258.9628,6936.0
2022-10-10 11:50:00,288.81,289.35,288.81,289.14,7926.0,259.1422,259.6267,259.1422,259.4383,7926.0
2022-10-10 12:00:00,289.0,289.13,288.34,288.38,8860.0,259.3127,259.4293,258.7205,258.7564,8860.0
2022-10-10 12:10:00,288.34,288.87,288.34,288.75,8232.0,258.7205,259.1961,258.7205,259.0884,8232.0
2022-10-10 12:20:00,288.66,289.12,288.37,288.39,13713.0,259.0076,259.4204,258.7474,258.7654,13713.0
2022-10-10 12:30:00,288.36,288.85,288.32,288.78,3985.0,258.7384,259.1781,258.7026,259.1153,3985.0
2022-10-10 12:40:00,288.94,288.97,288.7,288.92,5533.0,259.2589,259.2858,259.0435,259.2409,5533.0
2022-10-10 12:50:00,288.84,288.91,288.16,288.42,8691.0,259.1691,259.2319,258.559,258.7923,8691.0
2022-10-10 13:00:00,288.33,288.43,287.7,287.7,14061.0,258.7115,258.8013,258.1462,258.1462,14061.0
2022-10-10 13:10:00,287.76,288.87,287.58,288.64,21043.0,258.2001,259.1961,258.0386,258.9897,21043.0
2022-10-10 13:20:00,288.64,289.0,288.54,289.0,2963.0,258.9897,259.3127,258.9,259.3127,2963.0
2022-10-10 13:30:00,288.93,289.21,288.7,289.02,5098.0,259.2499,259.5011,259.0435,259.3306,5098.0
2022-10-10 13:40:00,288.97,289.84,288.66,289.81,9442.0,259.2858,260.0664,259.0076,260.0395,9442.0
2022-10-10 13:50:00,289.79,290.03,289.54,289.67,6696.0,260.0215,260.2369,259.7972,259.9139,6696.0
2022-10-10 14:00:00,289.75,289.78,289.26,289.41,9044.0,259.9857,260.0126,259.546,259.6806,9044.0
2022-10-10 14:10:00,289.27,289.51,288.84,288.84,9081.0,259.555,259.7703,259.1691,259.1691,9081.0
2022-10-10 14:20:00,288.91,288.91,287.99,288.35,4834.0,259.2319,259.2319,258.4065,258.7295,4834.0
2022-10-10 14:30:00,288.16,288.38,287.96,288.12,3092.0,258.559,258.7564,258.3795,258.5231,3092.0
2022-10-10 14:40:00,288.48,288.48,287.69,287.72,6251.0,258.8461,258.8461,258.1373,258.1642,6251.0
2022-10-10 14:50:00,287.93,287.93,287.16,287.43,2897.0,258.3526,258.3526,257.6617,257.904,2897.0
2022-10-10 15:00:00,287.04,287.38,286.86,287.38,7063.0,257.554,257.8591,257.3925,257.8591,7063.0
2022-10-10 15:10:00,287.46,288.54,287.45,288.21,9778.0,257.9309,258.9,257.9219,258.6039,9778.0
2022-10-10 15:20:00,288.37,288.7,287.88,288.05,8232.0,258.7474,259.0435,258.3078,258.4603,8232.0
2022-10-10 15:30:00,288.09,288.7,288.01,288.68,11366.0,258.4962,259.0435,258.4244,259.0256,11366.0
2022-10-10 15:40:00,288.78,288.83,288.17,288.74,9953.0,259.1153,259.1602,258.568,259.0794,9953.0
2022-10-10 15:50:00,288.85,288.85,287.54,287.6,63504.0,259.1781,259.1781,258.0027,258.0565,63504.0
2022-10-11 09:30:00,286.5,287.98,286.5,286.66,11977.0,257.0695,258.3975,257.0695,257.2131,11977.0
2022-10-11 09:40:00,286.51,287.02,285.51,286.27,12465.0,257.0785,257.5361,256.1812,256.8631,12465.0
2022-10-11 09:50:00,286.28,286.63,286.12,286.56,4490.0,256.8721,257.1862,256.7285,257.1233,4490.0
2022-10-11 10:00:00,286.38,287.13,285.09,287.12,8219.0,256.9618,257.6348,255.8044,257.6258,8219.0
2022-10-11 10:10:00,286.72,288.22,286.72,288.21,8870.0,257.2669,258.6128,257.2669,258.6039,8870.0
2022-10-11 10:20:00,288.05,288.54,287.24,288.12,8979.0,258.4603,258.9,257.7335,258.5231,8979.0
2022-10-11 10:30:00,288.25,288.79,287.78,288.79,4112.0,258.6397,259.1243,258.218,259.1243,4112.0
2022-10-11 10:40:00,289.13,289.84,288.94,289.52,6539.0,259.4293,260.0664,259.2589,259.7793,6539.0
2022-10-11 10:50:00,289.74,289.74,288.66,288.8,9669.0,259.9767,259.9767,259.0076,259.1332,9669.0
2022-10-11 11:00:00,288.59,289.87,288.59,288.82,8245.0,258.9448,260.0933,258.9448,259.1512,8245.0
2022-10-11 11:10:00,288.95,288.97,288.31,288.53,6429.0,259.2678,259.2858,258.6936,258.891,6429.0
2022-10-11 11:20:00,288.45,288.7,287.79,288.61,6352.0,258.8192,259.0435,258.227,258.9628,6352.0
2022-10-11 11:30:00,288.76,288.84,288.21,288.69,6684.0,259.0974,259.1691,258.6039,259.0345,6684.0
2022-10-11 11:40:00,288.7,289.53,288.68,289.37,5792.0,259.0435,259.7883,259.0256,259.6447,5792.0
2022-10-11 11:50:00,289.5,289.82,289.25,289.45,2640.0,259.7613,260.0485,259.537,259.7165,2640.0
2022-10-11 12:00:00,289.25,289.27,288.3,288.54,11561.0,259.537,259.555,258.6846,258.9,11561.0
2022-10-11 12:10:00,288.51,289.39,288.22,289.33,19073.0,258.873,259.6626,258.6128,259.6088,19073.0
2022-10-11 12:20:00,289.33,289.47,288.58,288.72,10442.0,259.6088,259.7344,258.9358,259.0615,10442.0
2022-10-11 12:30:00,288.66,289.0,288.53,288.69,5366.0,259.0076,259.3127,258.891,259.0345,5366.0
2022-10-11 12:40:00,288.98,289.27,288.7,288.71,6087.0,259.2948,259.555,259.0435,259.0525,6087.0
2022-10-11 12:50:00,288.76,288.84,288.31,288.32,6684.0,259.0974,259.1691,258.6936,258.7026,6684.0
2022-10-11 13:00:00,288.35,288.66,287.6,287.75,6876.0,258.7295,259.0076,258.0565,258.1911,6876.0
2022-10-11 13:10:00,287.94,288.47,287.58,287.84,3228.0,258.3616,258.8371,258.0386,258.2719,3228.0
2022-10-11 13:20:00,287.78,288.11,287.32,287.48,1650.0,258.218,258.5141,257.8053,257.9488,1650.0
2022-10-11 13:30:00,287.59,287.79,287.21,287.6,2770.0,258.0475,258.227,257.7066,258.0565,2770.0
2022-10-11 13:40:00,287.62,288.1,287.61,287.78,1793.0,258.0745,258.5052,258.0655,258.218,1793.0
2022-10-11 13:50:00,287.89,288.79,287.89,288.62,2355.0,258.3167,259.1243,258.3167,258.9717,2355.0
2022-10-11 14:00:00,288.5,289.02,288.5,288.74,3540.0,258.8641,259.3306,258.8641,259.0794,3540.0
2022-10-11 14:10:00,288.74,289.39,288.48,289.27,3600.0,259.0794,259.6626,258.8461,259.555,3600.0
2022-10-11 14:20:00,289.33,289.77,289.27,289.48,3347.0,259.6088,260.0036,259.555,259.7434,3347.0
2022-10-11 14:30:00,289.63,290.56,289.63,290.56,5235.0,259.878,260.7125,259.878,260.7125,5235.0
2022-10-11 14:40:00,290.55,290.79,288.83,288.96,3529.0,260.7035,260.9188,259.1602,259.2768,3529.0
2022-10-11 14:50:00,288.91,289.0,287.82,287.82,5906.0,259.2319,259.3127,258.2539,258.2539,5906.0
2022-10-11 15:00:00,287.71,288.1,287.41,287.76,7079.0,258.1552,258.5052,257.886,258.2001,7079.0
2022-10-11 15:10:00,287.96,288.11,287.06,287.91,6647.0,258.3795,258.5141,257.572,258.3347,6647.0
2022-10-11 15:20:00,288.17,288.77,288.1,288.72,7218.0,258.568,259.1063,258.5052,259.0615,7218.0
2022-10-11 15:30:00,288.7,289.7,288.48,289.56,9599.0,259.0435,259.9408,258.8461,259.8152,9599.0
2022-10-11 15:40:00,289.47,289.5,288.91,289.29,20378.0,259.7344,259.7613,259.2319,259.5729,20378.0
2022-10-11 15:50:00,289.57,290.32,288.72,289.83,52879.0,259.8241,260.4971,259.0615,260.0574,52879.0
2022-10-12 09:30:00,289.97,289.98,288.29,289.76,6465.0,260.1831,260.192,258.6756,259.9946,6465.0
2022-10-12 09:40:00,289.71,290.6,289.3,289.75,8637.0,259.9498,260.7483,259.5819,259.9857,8637.0
2022-10-12 09:50:00,289.79,290.08,289.07,289.1,2938.0,260.0215,260.2818,259.3755,259.4024,2938.0
2022-10-12 10:00:00,288.76,289.06,288.31,288.39,3261.0,259.0974,259.3665,258.6936,258.7654,3261.0
2022-10-12 10:10:00,288.52,288.77,287.31,287.63,5520.0,258.882,259.1063,257.7963,258.0834,5520.0
2022-10-12 10:20:00,287.35,288.36,286.44,287.82,2260.0,257.8322,258.7384,257.0157,258.2539,2260.0
2022-10-12 10:30:00,287.97,288.24,287.52,287.91,2100.0,258.3885,258.6308,257.9847,258.3347,2100.0
2022-10-12 10:40:00,287.49,288.86,287.49,288.86,3941.0,257.9578,259.1871,257.9578,259.1871,3941.0
2022-10-12 10:50:00,288.93,289.12,288.26,288.46,3922.0,259.2499,259.4204,258.6487,258.8282,3922.0
2022-10-12 11:00:00,288.48,288.94,288.13,288.28,3055.0,258.8461,259.2589,258.5321,258.6667,3055.0
2022-10-12 11:10:00,288.51,288.87,288.27,288.75,2642.0,258.873,259.1961,258.6577,259.0884,2642.0
2022-10-12 11:20:00,288.65,288.98,288.28,288.4,1871.0,258.9987,259.2948,258.6667,258.7743,1871.0
2022-10-12 11:30:00,288.26,288.71,288.14,288.5,6619.0,258.6487,259.0525,258.541,258.8641,6619.0
2022-10-12 11:40:00,288.36,288.96,288.21,288.54,2200.0,258.7384,259.2768,258.6039,258.9,2200.0
2022-10-12 11:50:00,288.49,289.31,288.49,289.31,4202.0,258.8551,259.5909,258.8551,259.5909,4202.0
2022-10-12 12:00:00,289.3,290.19,289.3,289.64,4039.0,259.5819,260.3805,259.5819,259.887,4039.0
2022-10-12 12:10:00,289.45,289.61,289.19,289.5,1614.0,259.7165,259.86,259.4832,259.7613,1614.0
2022-10-12 12:20:00,289.63,289.79,288.92,288.92,3314.0,259.878,260.0215,259.2409,259.2409,3314.0
2022-10-12 12:30:00,288.84,289.34,288.84,288.97,2978.0,259.1691,259.6178,259.1691,259.2858,2978.0
2022-10-12 12:40:00,289.17,289.68,289.11,289.68,2168.0,259.4652,259.9228,259.4114,259.9228,2168.0
2022-10-12 12:50:00,289.61,291.11,289.6,290.97,14622.0,259.86,261.206,259.8511,261.0803,14622.0
2022-10-12 13:00:00,290.99,290.99,289.98,290.22,2282.0,261.0983,261.0983,260.192,260.4074,2282.0
2022-10-12 13:10:00,290.01,290.11,289.68,289.68,2150.0,260.2189,260.3087,259.9228,259.9228,2150.0
2022-10-12 13:20:00,289.63,289.63,289.31,289.36,1200.0,259.878,259.878,259.5909,259.6357,1200.0
2022-10-12 13:30:00,289.25,289.25,288.83,288.83,2008.0,259.537,259.537,259.1602,259.1602,2008.0
2022-10-12 13:40:00,288.94,289.14,288.91,289.14,1332.0,259.2589,259.4383,259.2319,259.4383,1332.0
2022-10-12 13:50:00,288.93,288.93,288.37,288.38,1451.0,259.2499,259.2499,258.7474,258.7564,1451.0
2022-10-12 14:00:00,288.84,288.87,288.31,288.62,2774.0,259.1691,259.1961,258.6936,258.9717,2774.0
2022-10-12 14:10:00,288.49,289.43,288.22,289.43,2428.0,258.8551,259.6985,258.6128,259.6985,2428.0
2022-10-12 14:20:00,288.94,289.86,288.87,289.61,1157.0,259.2589,260.0844,259.1961,259.86,1157.0
2022-10-12 14:30:00,289.54,289.74,289.17,289.62,2240.0,259.7972,259.9767,259.4652,259.869,2240.0
2022-10-12 14:40:00,289.21,289.32,288.71,288.71,2352.0,259.5011,259.5998,259.0525,259.0525,2352.0
2022-10-12 14:50:00,288.96,288.99,288.38,288.55,1113.0,259.2768,259.3037,258.7564,258.9089,1113.0
2022-10-12 15:00:00,288.41,288.92,288.4,288.66,4949.0,258.7833,259.2409,258.7743,259.0076,4949.0
2022-10-12 15:10:00,288.78,289.25,288.56,289.21,4685.0,259.1153,259.537,258.9179,259.5011,4685.0
2022-10-12 15:20:00,289.31,289.31,288.48,288.48,3694.0,259.5909,259.5909,258.8461,258.8461,3694.0
2022-10-12 15:30:00,288.54,289.07,288.49,288.85,3068.0,258.9,259.3755,258.8551,259.1781,3068.0
2022-10-12 15:40:00,288.74,288.99,288.48,288.58,2850.0,259.0794,259.3037,258.8461,258.9358,2850.0
2022-10-12 15:50:00,288.51,288.51,286.82,286.83,31405.0,258.873,258.873,257.3566,257.3656,31405.0
2022-10-13 09:30:00,282.11,284.36,281.77,282.98,9644.0,253.1305,255.1493,252.8254,253.9111,9644.0
2022-10-13 09:40:00,282.99,284.5,282.58,284.13,7054.0,253.9201,255.275,253.5522,254.943,7054.0
2022-10-13 09:50:00,284.46,284.47,282.73,283.79,18754.0,255.2391,255.248,253.6868,254.6379,18754.0
2022-10-13 10:00:00,283.94,285.26,283.48,285.26,17561.0,254.7725,255.9569,254.3597,255.9569,17561.0
2022-10-13 10:10:00,284.91,286.69,284.5,286.55,8004.0,255.6428,257.24,255.275,257.1144,8004.0
2022-10-13 10:20:00,285.69,285.82,284.41,284.43,11536.0,256.3427,256.4594,255.1942,255.2122,11536.0
2022-10-13 10:30:00,284.41,285.1,283.41,283.66,3829.0,255.1942,255.8133,254.2969,254.5212,3829.0
2022-10-13 10:40:00,283.75,284.59,283.72,284.58,4408.0,254.602,255.3557,254.5751,255.3467,4408.0
2022-10-13 10:50:00,284.73,284.76,283.39,283.88,11605.0,255.4813,255.5083,254.279,254.7186,11605.0
2022-10-13 11:00:00,283.59,285.24,283.58,285.02,9933.0,254.4584,255.9389,254.4495,255.7415,9933.0
2022-10-13 11:10:00,285.0,286.37,284.7,285.38,31879.0,255.7236,256.9529,255.4544,256.0646,31879.0
2022-10-13 11:20:00,285.6,287.01,284.79,285.0,31491.0,256.262,257.5271,255.5352,255.7236,31491.0
2022-10-13 11:30:00,285.23,288.51,285.23,288.27,14302.0,255.93,258.873,255.93,258.6577,14302.0
2022-10-13 11:40:00,288.25,288.69,286.7,286.82,2804.0,258.6397,259.0345,257.249,257.3566,2804.0
2022-10-13 11:50:00,286.81,287.97,286.81,287.81,5343.0,257.3477,258.3885,257.3477,258.2449,5343.0
2022-10-13 12:00:00,287.94,289.28,287.93,288.76,5404.0,258.3616,259.5639,258.3526,259.0974,5404.0
2022-10-13 12:10:00,288.4,288.4,287.64,287.65,2350.0,258.7743,258.7743,258.0924,258.1014,2350.0
2022-10-13 12:20:00,287.5,288.12,287.34,287.66,3949.0,257.9668,258.5231,257.8232,258.1104,3949.0
2022-10-13 12:30:00,287.76,287.9,287.44,287.57,2190.0,258.2001,258.3257,257.913,258.0296,2190.0
2022-10-13 12:40:00,287.4,288.98,287.39,288.98,3980.0,257.8771,259.2948,257.8681,259.2948,3980.0
2022-10-13 12:50:00,288.93,289.22,288.63,288.94,3854.0,259.2499,259.5101,258.9807,259.2589,3854.0
2022-10-13 13:00:00,288.78,289.3,288.58,288.75,3180.0,259.1153,259.5819,258.9358,259.0884,3180.0
2022-10-13 13:10:00,288.71,289.28,288.54,289.28,9967.0,259.0525,259.5639,258.9,259.5639,9967.0
2022-10-13 13:20:00,289.17,289.86,289.05,289.44,4767.0,259.4652,260.0844,259.3576,259.7075,4767.0
2022-10-13 13:30:00,289.54,290.38,289.54,290.23,7351.0,259.7972,260.5509,259.7972,260.4163,7351.0
2022-10-13 13:40:00,289.98,289.99,289.18,289.5,6593.0,260.192,260.201,259.4742,259.7613,6593.0
2022-10-13 13:50:00,289.71,290.11,289.62,289.74,5421.0,259.9498,260.3087,259.869,259.9767,5421.0
2022-10-13 14:00:00,289.65,290.15,289.33,289.77,5521.0,259.8959,260.3446,259.6088,260.0036,5521.0
2022-10-13 14:10:00,289.82,290.01,289.44,289.87,5211.0,260.0485,260.2189,259.7075,260.0933,5211.0
2022-10-13 14:20:00,289.75,289.78,288.5,288.72,7085.0,259.9857,260.0126,258.8641,259.0615,7085.0
2022-10-13 14:30:00,288.72,289.18,288.63,289.18,6423.0,259.0615,259.4742,258.9807,259.4742,6423.0
2022-10-13 14:40:00,289.02,290.14,288.92,290.14,7353.0,259.3306,260.3356,259.2409,260.3356,7353.0
2022-10-13 14:50:00,290.11,290.99,290.09,290.68,8667.0,260.3087,261.0983,260.2907,260.8201,8667.0
2022-10-13 15:00:00,290.38,290.9,290.38,290.9,8574.0,260.5509,261.0175,260.5509,261.0175,8574.0
2022-10-13 15:10:00,290.79,291.02,290.28,290.36,7802.0,260.9188,261.1252,260.4612,260.533,7802.0
2022-10-13 15:20:00,289.91,290.23,289.02,289.19,10083.0,260.1292,260.4163,259.3306,259.4832,10083.0
2022-10-13 15:30:00,289.06,289.06,287.92,288.83,11568.0,259.3665,259.3665,258.3436,259.1602,11568.0
2022-10-13 15:40:00,288.81,289.07,288.47,288.97,12701.0,259.1422,259.3755,258.8371,259.2858,12701.0
2022-10-13 15:50:00,288.9,289.97,288.74,289.24,69062.0,259.223,260.1831,259.0794,259.528,69062.0
2022-10-14 09:30:00,292.75,293.72,291.34,293.72,9946.0,262.6775,263.5478,261.4123,263.5478,9946.0
2022-10-14 09:40:00,293.81,293.92,292.27,293.15,6170.0,263.6286,263.7273,262.2468,263.0364,6170.0
2022-10-14 09:50:00,293.41,293.9,293.14,293.41,2000.0,263.2697,263.7094,263.0274,263.2697,2000.0
2022-10-14 10:00:00,293.27,293.27,290.59,290.64,13655.0,263.1441,263.1441,260.7394,260.7842,13655.0
2022-10-14 10:10:00,290.45,290.82,288.54,288.93,7405.0,260.6138,260.9457,258.9,259.2499,7405.0
2022-10-14 10:20:00,288.81,288.81,287.45,288.63,7178.0,259.1422,259.1422,257.9219,258.9807,7178.0
2022-10-14 10:30:00,288.29,289.95,288.18,289.74,12540.0,258.6756,260.1651,258.5769,259.9767,12540.0
2022-10-14 10:40:00,290.15,290.15,288.09,288.15,15750.0,260.3446,260.3446,258.4962,258.55,15750.0
2022-10-14 10:50:00,288.07,288.36,287.57,287.76,10148.0,258.4782,258.7384,258.0296,258.2001,10148.0
2022-10-14 11:00:00,287.91,288.44,287.04,287.04,10871.0,258.3347,258.8102,257.554,257.554,10871.0
2022-10-14 11:10:00,286.99,287.1,285.73,285.8,6466.0,257.5092,257.6079,256.3786,256.4414,6466.0
2022-10-14 11:20:00,285.29,286.46,285.29,286.06,5716.0,255.9838,257.0336,255.9838,256.6747,5716.0
2022-10-14 11:30:00,286.06,286.14,285.22,286.14,5879.0,256.6747,256.7465,255.921,256.7465,5879.0
2022-10-14 11:40:00,285.88,286.03,285.0,285.09,6672.0,256.5132,256.6478,255.7236,255.8044,6672.0
2022-10-14 11:50:00,285.35,285.45,284.24,284.34,3823.0,256.0376,256.1274,255.0417,255.1314,3823.0
2022-10-14 12:00:00,284.08,284.83,283.44,283.44,6910.0,254.8981,255.5711,254.3238,254.3238,6910.0
2022-10-14 12:10:00,283.16,284.33,283.15,284.33,12110.0,254.0726,255.1224,254.0636,255.1224,12110.0
2022-10-14 12:20:00,284.37,284.54,284.09,284.54,5403.0,255.1583,255.3109,254.9071,255.3109,5403.0
2022-10-14 12:30:00,284.63,284.91,284.28,284.79,1985.0,255.3916,255.6428,255.0776,255.5352,1985.0
2022-10-14 12:40:00,284.78,285.17,284.41,284.41,2885.0,255.5262,255.8761,255.1942,255.1942,2885.0
2022-10-14 12:50:00,284.32,284.53,284.14,284.43,5839.0,255.1134,255.3019,254.9519,255.2122,5839.0
2022-10-14 13:00:00,284.24,284.94,284.0,284.21,5493.0,255.0417,255.6698,254.8263,255.0147,5493.0
2022-10-14 13:10:00,284.15,284.37,283.71,283.99,4786.0,254.9609,255.1583,254.5661,254.8173,4786.0
2022-10-14 13:20:00,283.86,284.1,283.57,283.84,3950.0,254.7007,254.916,254.4405,254.6828,3950.0
2022-10-14 13:30:00,283.96,284.06,283.9,283.91,2457.0,254.7904,254.8802,254.7366,254.7456,2457.0
2022-10-14 13:40:00,284.22,284.29,283.63,284.18,3608.0,255.0237,255.0865,254.4943,254.9878,3608.0
2022-10-14 13:50:00,284.0,284.16,283.73,284.13,4353.0,254.8263,254.9699,254.5841,254.943,4353.0
2022-10-14 14:00:00,284.03,284.58,283.95,284.43,5913.0,254.8532,255.3467,254.7815,255.2122,5913.0
2022-10-14 14:10:00,284.43,284.7,284.07,284.48,7810.0,255.2122,255.4544,254.8891,255.257,7810.0
2022-10-14 14:20:00,284.47,284.79,284.33,284.79,6509.0,255.248,255.5352,255.1224,255.5352,6509.0
2022-10-14 14:30:00,284.9,284.9,284.23,284.38,7361.0,255.6339,255.6339,255.0327,255.1673,7361.0
2022-10-14 14:40:00,284.32,284.38,283.49,283.49,7333.0,255.1134,255.1673,254.3687,254.3687,7333.0
2022-10-14 14:50:00,283.44,283.66,283.26,283.51,7492.0,254.3238,254.5212,254.1623,254.3867,7492.0
2022-10-14 15:00:00,283.57,283.97,282.89,283.04,9490.0,254.4405,254.7994,253.8303,253.9649,9490.0
2022-10-14 15:10:00,282.98,283.0,282.04,282.44,10497.0,253.9111,253.929,253.0677,253.4266,10497.0
2022-10-14 15:20:00,282.24,283.35,282.21,283.35,10084.0,253.2471,254.2431,253.2202,254.2431,10084.0
2022-10-14 15:30:00,283.32,283.85,283.05,283.09,10288.0,254.2162,254.6917,253.9739,254.0098,10288.0
2022-10-14 15:40:00,283.17,283.25,282.46,282.92,18151.0,254.0816,254.1534,253.4445,253.8573,18151.0
2022-10-14 15:50:00,283.21,283.66,281.46,281.99,78228.0,254.1175,254.5212,252.5472,253.0228,78228.0
2022-10-17 09:30:00,286.44,289.21,285.35,288.1,12119.0,257.0157,259.5011,256.0376,258.5052,12119.0
2022-10-17 09:40:00,288.57,290.39,288.02,290.39,11123.0,258.9269,260.5599,258.4334,260.5599,11123.0
2022-10-17 09:50:00,290.59,291.98,290.59,290.94,5780.0,260.7394,261.9866,260.7394,261.0534,5780.0
2022-10-17 10:00:00,290.63,291.92,290.23,291.92,5582.0,260.7753,261.9327,260.4163,261.9327,5582.0
2022-10-17 10:10:00,292.09,293.08,292.08,293.08,5941.0,262.0853,262.9736,262.0763,262.9736,5941.0
2022-10-17 10:20:00,293.08,293.4,291.77,292.05,5300.0,262.9736,263.2607,261.7982,262.0494,5300.0
2022-10-17 10:30:00,292.17,293.31,291.6,293.3,5686.0,262.1571,263.18,261.6456,263.171,5686.0
2022-10-17 10:40:00,293.54,294.21,293.18,293.91,7554.0,263.3863,263.9875,263.0633,263.7183,7554.0
2022-10-17 10:50:00,293.77,293.97,292.58,292.74,4669.0,263.5927,263.7722,262.5249,262.6685,4669.0
2022-10-17 11:00:00,292.8,293.53,292.73,293.4,7827.0,262.7223,263.3774,262.6595,263.2607,7827.0
2022-10-17 11:10:00,293.44,293.44,292.09,292.65,5874.0,263.2966,263.2966,262.0853,262.5878,5874.0
2022-10-17 11:20:00,292.42,292.66,291.96,292.25,3979.0,262.3814,262.5967,261.9686,262.2288,3979.0
2022-10-17 11:30:00,292.28,292.53,292.06,292.44,4065.0,262.2558,262.4801,262.0584,262.3993,4065.0
2022-10-17 11:40:00,292.55,292.99,292.18,292.19,2425.0,262.498,262.8928,262.166,262.175,2425.0
2022-10-17 11:50:00,292.13,292.43,291.95,291.95,3502.0,262.1212,262.3904,261.9597,261.9597,3502.0
2022-10-17 12:00:00,292.12,292.48,291.91,292.48,3127.0,262.1122,262.4352,261.9238,262.4352,3127.0
2022-10-17 12:10:00,292.4,292.83,292.19,292.44,5435.0,262.3634,262.7493,262.175,262.3993,5435.0
2022-10-17 12:20:00,292.25,292.36,292.11,292.11,1711.0,262.2288,262.3275,262.1032,262.1032,1711.0
2022-10-17 12:30:00,291.98,292.33,291.49,292.06,3680.0,261.9866,262.3006,261.5469,262.0584,3680.0
2022-10-17 12:40:00,291.65,291.65,290.7,291.0,3232.0,261.6905,261.6905,260.8381,261.1073,3232.0
2022-10-17 12:50:00,291.0,291.54,290.88,291.0,3542.0,261.1073,261.5918,260.9996,261.1073,3542.0
2022-10-17 13:00:00,290.82,291.34,290.58,291.18,10188.0,260.9457,261.4123,260.7304,261.2688,10188.0
2022-10-17 13:10:00,291.03,291.64,290.67,291.23,5151.0,261.1342,261.6815,260.8112,261.3136,5151.0
2022-10-17 13:20:00,291.29,291.72,291.19,291.54,4414.0,261.3675,261.7533,261.2777,261.5918,4414.0
2022-10-17 13:30:00,291.73,292.09,291.63,291.85,7057.0,261.7623,262.0853,261.6725,261.8699,7057.0
2022-10-17 13:40:00,291.86,291.93,291.07,291.21,4852.0,261.8789,261.9417,261.1701,261.2957,4852.0
2022-10-17 13:50:00,291.2,291.66,291.11,291.6,7764.0,261.2867,261.6995,261.206,261.6456,7764.0
2022-10-17 14:00:00,291.81,292.19,291.66,292.11,9435.0,261.834,262.175,261.6995,262.1032,9435.0
2022-10-17 14:10:00,292.21,292.36,291.44,291.7,3712.0,262.193,262.3275,261.5021,261.7353,3712.0
2022-10-17 14:20:00,291.68,291.72,290.97,290.99,5513.0,261.7174,261.7533,261.0803,261.0983,5513.0
2022-10-17 14:30:00,291.03,291.35,290.64,290.65,17889.0,261.1342,261.4213,260.7842,260.7932,17889.0
2022-10-17 14:40:00,290.44,291.25,290.44,291.17,12263.0,260.6048,261.3316,260.6048,261.2598,12263.0
2022-10-17 14:50:00,291.06,291.34,290.93,291.28,10120.0,261.1611,261.4123,261.0444,261.3585,10120.0
2022-10-17 15:00:00,291.3,291.45,290.95,291.15,8921.0,261.3764,261.511,261.0624,261.2418,8921.0
2022-10-17 15:10:00,291.15,291.51,290.92,291.21,17694.0,261.2418,261.5649,261.0355,261.2957,17694.0
2022-10-17 15:20:00,291.37,291.48,290.78,291.26,20673.0,261.4392,261.5379,260.9099,261.3405,20673.0
2022-10-17 15:30:00,291.32,292.21,291.14,292.02,21299.0,261.3944,262.193,261.2329,262.0225,21299.0
2022-10-17 15:40:00,292.06,292.64,291.98,292.14,25910.0,262.0584,262.5788,261.9866,262.1301,25910.0
2022-10-17 15:50:00,292.29,292.95,291.48,291.96,107594.0,262.2647,262.8569,261.5379,261.9686,107594.0
2022-10-18 09:30:00,296.64,299.22,296.64,298.38,18852.0,266.1679,268.4829,266.1679,267.7291,18852.0
2022-10-18 09:40:00,298.92,299.24,296.96,299.13,8073.0,268.2137,268.5008,266.455,268.4021,8073.0
2022-10-18 09:50:00,299.24,299.43,298.22,298.64,17854.0,268.5008,268.6713,267.5856,267.9624,17854.0
2022-10-18 10:00:00,298.55,300.32,297.97,300.32,12173.0,267.8817,269.4699,267.3613,269.4699,12173.0
2022-10-18 10:10:00,300.31,301.69,299.96,300.58,17091.0,269.4609,270.6991,269.1468,269.7032,17091.0
2022-10-18 10:20:00,300.75,300.75,298.59,299.18,7066.0,269.8557,269.8557,267.9176,268.447,7066.0
2022-10-18 10:30:00,298.99,299.71,298.3,298.3,6979.0,268.2765,268.9225,267.6574,267.6574,6979.0
2022-10-18 10:40:00,298.5,299.18,298.32,299.01,7657.0,267.8368,268.447,267.6753,268.2944,7657.0
2022-10-18 10:50:00,299.0,299.15,297.49,298.06,5975.0,268.2855,268.42,266.9306,267.442,5975.0
2022-10-18 11:00:00,298.04,298.04,296.39,296.39,7437.0,267.4241,267.4241,265.9436,265.9436,7437.0
2022-10-18 11:10:00,296.19,296.69,295.63,295.63,10067.0,265.7641,266.2128,265.2616,265.2616,10067.0
2022-10-18 11:20:00,295.54,296.85,295.32,296.47,4504.0,265.1809,266.3563,264.9835,266.0154,4504.0
2022-10-18 11:30:00,296.84,297.28,296.34,296.69,6096.0,266.3473,266.7421,265.8987,266.2128,6096.0
2022-10-18 11:40:00,296.49,296.51,295.45,295.46,15827.0,266.0333,266.0512,265.1001,265.1091,15827.0
2022-10-18 11:50:00,295.45,296.49,295.38,296.49,7346.0,265.1001,266.0333,265.0373,266.0333,7346.0
2022-10-18 12:00:00,296.45,296.63,295.99,296.5,7300.0,265.9974,266.1589,265.5847,266.0423,7300.0
2022-10-18 12:10:00,296.53,297.0,296.22,296.54,5020.0,266.0692,266.4909,265.791,266.0782,5020.0
2022-10-18 12:20:00,296.55,296.55,296.09,296.36,4570.0,266.0871,266.0871,265.6744,265.9167,4570.0
2022-10-18 12:30:00,296.34,297.48,296.03,297.48,5125.0,265.8987,266.9216,265.6205,266.9216,5125.0
2022-10-18 12:40:00,297.5,298.04,296.92,297.07,16088.0,266.9395,267.4241,266.4191,266.5537,16088.0
2022-10-18 12:50:00,297.2,297.91,296.59,296.59,3200.0,266.6704,267.3074,266.123,266.123,3200.0
2022-10-18 13:00:00,296.81,297.47,296.25,297.08,7576.0,266.3204,266.9126,265.8179,266.5627,7576.0
2022-10-18 13:10:00,296.99,298.09,296.94,297.78,4291.0,266.4819,267.4689,266.4371,267.1908,4291.0
2022-10-18 13:20:00,297.72,297.74,297.42,297.69,4813.0,267.1369,267.1549,266.8678,267.11,4813.0
2022-10-18 13:30:00,297.91,298.59,297.65,297.65,3556.0,267.3074,267.9176,267.0741,267.0741,3556.0
2022-10-18 13:40:00,298.0,298.65,298.0,298.45,8612.0,267.3882,267.9714,267.3882,267.792,8612.0
2022-10-18 13:50:00,298.43,299.2,298.34,298.81,7702.0,267.774,268.4649,267.6933,268.115,7702.0
2022-10-18 14:00:00,298.81,298.92,298.1,298.1,9349.0,268.115,268.2137,267.4779,267.4779,9349.0
2022-10-18 14:10:00,297.94,298.48,297.72,297.72,8289.0,267.3343,267.8189,267.1369,267.1369,8289.0
2022-10-18 14:20:00,297.54,298.25,297.49,297.95,5769.0,266.9754,267.6125,266.9306,267.3433,5769.0
2022-10-18 14:30:00,297.96,298.1,296.88,297.09,5000.0,267.3523,267.4779,266.3832,266.5717,5000.0
2022-10-18 14:40:00,296.97,296.97,294.6,295.29,6349.0,266.464,266.464,264.3374,264.9566,6349.0
2022-10-18 14:50:00,295.18,295.67,294.91,295.67,9923.0,264.8579,265.2975,264.6156,265.2975,9923.0
2022-10-18 15:00:00,295.58,295.69,295.15,295.33,11691.0,265.2168,265.3155,264.8309,264.9925,11691.0
2022-10-18 15:10:00,295.42,295.42,294.78,295.3,10523.0,265.0732,265.0732,264.499,264.9655,10523.0
2022-10-18 15:20:00,295.27,295.79,295.1,295.51,8227.0,264.9386,265.4052,264.7861,265.154,8227.0
2022-10-18 15:30:00,295.42,296.75,295.41,296.23,11866.0,265.0732,266.2666,265.0642,265.8,11866.0
2022-10-18 15:40:00,296.31,297.36,296.11,297.11,44910.0,265.8718,266.8139,265.6923,266.5896,44910.0
2022-10-18 15:50:00,297.17,297.59,296.94,297.24,63992.0,266.6434,267.0203,266.4371,266.7063,63992.0
2022-10-19 09:30:00,293.78,295.14,293.63,295.08,9446.0,263.6017,264.822,263.4671,264.7681,9446.0
2022-10-19 09:40:00,295.19,296.27,295.17,296.06,9284.0,264.8668,265.8359,264.8489,265.6475,9284.0
2022-10-19 09:50:00,296.06,296.8,294.0,294.69,8863.0,265.6475,266.3115,263.7991,264.4182,8863.0
2022-10-19 10:00:00,294.7,297.0,294.65,295.16,11109.0,264.4272,266.4909,264.3823,264.8399,11109.0
2022-10-19 10:10:00,295.1,295.57,294.6,295.23,3595.0,264.7861,265.2078,264.3374,264.9027,3595.0
2022-10-19 10:20:00,295.46,296.04,295.23,295.38,5631.0,265.1091,265.6295,264.9027,265.0373,5631.0
2022-10-19 10:30:00,295.32,295.61,295.03,295.38,3413.0,264.9835,265.2437,264.7233,265.0373,3413.0
2022-10-19 10:40:00,295.19,295.34,294.63,295.01,4422.0,264.8668,265.0014,264.3644,264.7053,4422.0
2022-10-19 10:50:00,294.78,295.15,294.6,294.89,5547.0,264.499,264.8309,264.3374,264.5977,5547.0
2022-10-19 11:00:00,294.85,295.24,294.71,294.99,7965.0,264.5618,264.9117,264.4361,264.6874,7965.0
2022-10-19 11:10:00,294.85,295.03,294.47,294.68,11946.0,264.5618,264.7233,264.2208,264.4092,11946.0
2022-10-19 11:20:00,294.81,294.81,293.45,293.83,7238.0,264.5259,264.5259,263.3056,263.6465,7238.0
2022-10-19 11:30:00,293.71,293.99,293.21,293.99,5557.0,263.5389,263.7901,263.0902,263.7901,5557.0
2022-10-19 11:40:00,293.92,294.05,293.6,293.6,2198.0,263.7273,263.8439,263.4402,263.4402,2198.0
2022-10-19 11:50:00,293.72,293.85,293.21,293.29,3207.0,263.5478,263.6645,263.0902,263.162,3207.0
2022-10-19 12:00:00,293.38,293.42,292.64,293.0,3114.0,263.2428,263.2787,262.5788,262.9018,3114.0
2022-10-19 12:10:00,292.97,293.54,292.79,293.15,3404.0,262.8749,263.3863,262.7134,263.0364,3404.0
2022-10-19 12:20:00,293.06,293.14,292.51,292.51,3034.0,262.9556,263.0274,262.4621,262.4621,3034.0
2022-10-19 12:30:00,292.58,292.69,292.18,292.47,2106.0,262.5249,262.6236,262.166,262.4262,2106.0
2022-10-19 12:40:00,292.63,292.75,291.42,292.02,4281.0,262.5698,262.6775,261.4841,262.0225,4281.0
2022-10-19 12:50:00,292.28,292.28,291.78,291.91,2383.0,262.2558,262.2558,261.8071,261.9238,2383.0
2022-10-19 13:00:00,291.8,292.25,290.65,290.72,12698.0,261.8251,262.2288,260.7932,260.856,12698.0
2022-10-19 13:10:00,290.89,291.37,290.71,291.17,2300.0,261.0086,261.4392,260.847,261.2598,2300.0
2022-10-19 13:20:00,291.32,291.49,291.08,291.08,3068.0,261.3944,261.5469,261.179,261.179,3068.0
2022-10-19 13:30:00,291.06,291.48,291.02,291.03,3442.0,261.1611,261.5379,261.1252,261.1342,3442.0
2022-10-19 13:40:00,291.18,291.83,290.84,290.84,3556.0,261.2688,261.852,260.9637,260.9637,3556.0
2022-10-19 13:50:00,291.15,291.87,291.15,291.87,2300.0,261.2418,261.8879,261.2418,261.8879,2300.0
2022-10-19 14:00:00,291.74,292.5,291.3,292.22,3672.0,261.7712,262.4532,261.3764,262.2019,3672.0
2022-10-19 14:10:00,292.21,292.78,292.21,292.52,4745.0,262.193,262.7044,262.193,262.4711,4745.0
2022-10-19 14:20:00,292.5,292.59,292.2,292.21,5875.0,262.4532,262.5339,262.184,262.193,5875.0
2022-10-19 14:30:00,292.27,292.61,291.86,291.86,2383.0,262.2468,262.5519,261.8789,261.8789,2383.0
2022-10-19 14:40:00,292.18,292.18,291.66,291.66,3020.0,262.166,262.166,261.6995,261.6995,3020.0
2022-10-19 14:50:00,291.8,292.18,291.69,292.1,3949.0,261.8251,262.166,261.7264,262.0943,3949.0
2022-10-19 15:00:00,292.22,292.5,291.97,292.32,6602.0,262.2019,262.4532,261.9776,262.2917,6602.0
2022-10-19 15:10:00,292.66,293.27,292.47,292.96,8500.0,262.5967,263.1441,262.4262,262.8659,8500.0
2022-10-19 15:20:00,292.81,292.91,291.82,291.84,6620.0,262.7313,262.821,261.843,261.861,6620.0
2022-10-19 15:30:00,291.81,291.84,291.31,291.62,7187.0,261.834,261.861,261.3854,261.6636,7187.0
2022-10-19 15:40:00,291.47,291.74,290.6,291.03,11084.0,261.529,261.7712,260.7483,261.1342,11084.0
2022-10-19 15:50:00,290.84,291.19,290.53,290.92,42669.0,260.9637,261.2777,260.6855,261.0355,42669.0
2022-10-20 09:30:00,292.57,293.7,292.13,292.49,13276.0,262.516,263.5299,262.1212,262.4442,13276.0
2022-10-20 09:40:00,292.24,293.35,291.69,292.69,9249.0,262.2199,263.2159,261.7264,262.6236,9249.0
2022-10-20 09:50:00,292.87,295.62,292.45,294.41,7593.0,262.7852,265.2527,262.4083,264.167,7593.0
2022-10-20 10:00:00,294.6,294.98,294.23,294.41,7554.0,264.3374,264.6784,264.0055,264.167,7554.0
2022-10-20 10:10:00,294.27,295.15,294.08,295.15,3785.0,264.0413,264.8309,263.8709,264.8309,3785.0
2022-10-20 10:20:00,295.56,295.56,294.68,294.94,5554.0,265.1988,265.1988,264.4092,264.6425,5554.0
2022-10-20 10:30:00,295.03,295.03,294.31,294.32,4588.0,264.7233,264.7233,264.0772,264.0862,4588.0
2022-10-20 10:40:00,294.38,294.87,293.9,294.87,3645.0,264.14,264.5797,263.7094,264.5797,3645.0
2022-10-20 10:50:00,294.75,295.3,294.53,295.04,5234.0,264.472,264.9655,264.2746,264.7322,5234.0
2022-10-20 11:00:00,295.12,295.31,294.55,294.55,4105.0,264.804,264.9745,264.2926,264.2926,4105.0
2022-10-20 11:10:00,294.73,294.74,293.38,293.38,8116.0,264.4541,264.4631,263.2428,263.2428,8116.0
2022-10-20 11:20:00,293.3,294.0,293.28,293.67,4186.0,263.171,263.7991,263.153,263.503,4186.0
2022-10-20 11:30:00,293.59,294.01,293.52,293.96,10580.0,263.4312,263.8081,263.3684,263.7632,10580.0
2022-10-20 11:40:00,293.79,293.79,292.59,292.8,3765.0,263.6107,263.6107,262.5339,262.7223,3765.0
2022-10-20 11:50:00,292.78,293.22,292.52,292.55,7765.0,262.7044,263.0992,262.4711,262.498,7765.0
2022-10-20 12:00:00,292.54,292.62,291.42,291.74,9964.0,262.4891,262.5608,261.4841,261.7712,9964.0
2022-10-20 12:10:00,291.6,292.35,291.53,292.24,3407.0,261.6456,262.3186,261.5828,262.2199,3407.0
2022-10-20 12:20:00,292.15,292.23,291.37,292.04,9652.0,262.1391,262.2109,261.4392,262.0404,9652.0
2022-10-20 12:30:00,292.08,292.28,291.8,292.13,4536.0,262.0763,262.2558,261.8251,262.1212,4536.0
2022-10-20 12:40:00,292.05,292.32,291.85,292.2,6204.0,262.0494,262.2917,261.8699,262.184,6204.0
2022-10-20 12:50:00,292.12,292.86,292.01,292.84,4342.0,262.1122,262.7762,262.0135,262.7582,4342.0
2022-10-20 13:00:00,292.98,293.74,292.7,293.31,15252.0,262.8839,263.5658,262.6326,263.18,15252.0
2022-10-20 13:10:00,293.17,293.91,293.13,293.32,9263.0,263.0543,263.7183,263.0184,263.1889,9263.0
2022-10-20 13:20:00,293.46,294.08,293.46,293.74,11296.0,263.3146,263.8709,263.3146,263.5658,11296.0
2022-10-20 13:30:00,293.67,293.67,293.05,293.4,6647.0,263.503,263.503,262.9467,263.2607,6647.0
2022-10-20 13:40:00,293.18,293.53,292.69,293.06,8958.0,263.0633,263.3774,262.6236,262.9556,8958.0
2022-10-20 13:50:00,293.07,293.15,292.67,293.15,5541.0,262.9646,263.0364,262.6057,263.0364,5541.0
2022-10-20 14:00:00,293.01,293.06,292.46,292.52,5676.0,262.9108,262.9556,262.4173,262.4711,5676.0
2022-10-20 14:10:00,292.47,292.74,292.2,292.42,24514.0,262.4262,262.6685,262.184,262.3814,24514.0
2022-10-20 14:20:00,292.46,292.83,292.37,292.57,7027.0,262.4173,262.7493,262.3365,262.516,7027.0
2022-10-20 14:30:00,292.5,293.14,292.48,292.83,6769.0,262.4532,263.0274,262.4352,262.7493,6769.0
2022-10-20 14:40:00,292.69,293.15,292.47,293.13,6234.0,262.6236,263.0364,262.4262,263.0184,6234.0
2022-10-20 14:50:00,293.0,294.17,292.82,293.75,8931.0,262.9018,263.9516,262.7403,263.5748,8931.0
2022-10-20 15:00:00,293.75,294.52,293.63,294.37,8786.0,263.5748,264.2657,263.4671,264.1311,8786.0
2022-10-20 15:10:00,294.36,294.46,293.65,293.73,7986.0,264.1221,264.2118,263.485,263.5568,7986.0
2022-10-20 15:20:00,293.68,293.8,292.73,293.24,14642.0,263.512,263.6196,262.6595,263.1171,14642.0
2022-10-20 15:30:00,293.08,293.51,292.85,293.09,8557.0,262.9736,263.3594,262.7672,262.9826,8557.0
2022-10-20 15:40:00,293.06,294.01,293.05,293.63,10685.0,262.9556,263.8081,262.9467,263.4671,10685.0
2022-10-20 15:50:00,293.66,294.72,292.98,293.04,59295.0,263.494,264.4451,262.8839,262.9377,59295.0
2022-10-21 09:30:00,292.76,293.53,290.12,291.13,56334.0,262.6865,263.3774,260.3176,261.2239,56334.0
2022-10-21 09:40:00,289.05,291.34,288.17,290.94,3513.0,259.3576,261.4123,258.568,261.0534,3513.0
2022-10-21 09:50:00,290.64,292.19,290.19,292.19,8781.0,260.7842,262.175,260.3805,262.175,8781.0
2022-10-21 10:00:00,292.32,294.04,291.86,292.99,8329.0,262.2917,263.835,261.8789,262.8928,8329.0
2022-10-21 10:10:00,292.99,293.23,292.19,292.19,4457.0,262.8928,263.1082,262.175,262.175,4457.0
2022-10-21 10:20:00,292.35,292.52,290.68,290.84,11000.0,262.3186,262.4711,260.8201,260.9637,11000.0
2022-10-21 10:30:00,290.9,291.65,289.61,289.9,7606.0,261.0175,261.6905,259.86,260.1202,7606.0
2022-10-21 10:40:00,289.63,290.36,289.14,289.97,6524.0,259.878,260.533,259.4383,260.1831,6524.0
2022-10-21 10:50:00,289.74,290.25,288.49,288.63,6882.0,259.9767,260.4343,258.8551,258.9807,6882.0
2022-10-21 11:00:00,288.68,288.74,287.81,288.49,13996.0,259.0256,259.0794,258.2449,258.8551,13996.0
2022-10-21 11:10:00,288.87,289.37,287.79,287.83,12922.0,259.1961,259.6447,258.227,258.2629,12922.0
2022-10-21 11:20:00,287.52,289.06,287.52,289.06,6126.0,257.9847,259.3665,257.9847,259.3665,6126.0
2022-10-21 11:30:00,288.94,290.02,288.94,289.1,3855.0,259.2589,260.2279,259.2589,259.4024,3855.0
2022-10-21 11:40:00,289.1,289.65,288.81,289.19,5722.0,259.4024,259.8959,259.1422,259.4832,5722.0
2022-10-21 11:50:00,289.43,289.47,288.11,288.53,4434.0,259.6985,259.7344,258.5141,258.891,4434.0
2022-10-21 12:00:00,288.85,289.72,288.84,289.5,4045.0,259.1781,259.9587,259.1691,259.7613,4045.0
2022-10-21 12:10:00,289.5,289.73,289.21,289.22,3548.0,259.7613,259.9677,259.5011,259.5101,3548.0
2022-10-21 12:20:00,289.09,289.69,288.75,288.92,5165.0,259.3935,259.9318,259.0884,259.2409,5165.0
2022-10-21 12:30:00,289.24,290.02,289.04,289.81,2172.0,259.528,260.2279,259.3486,260.0395,2172.0
2022-10-21 12:40:00,289.47,291.19,289.47,291.19,5833.0,259.7344,261.2777,259.7344,261.2777,5833.0
2022-10-21 12:50:00,291.2,291.44,290.39,290.54,6215.0,261.2867,261.5021,260.5599,260.6945,6215.0
2022-10-21 13:00:00,290.46,290.87,290.46,290.56,2920.0,260.6227,260.9906,260.6227,260.7125,2920.0
2022-10-21 13:10:00,290.54,290.72,290.26,290.72,2904.0,260.6945,260.856,260.4433,260.856,2904.0
2022-10-21 13:20:00,290.89,290.96,290.03,290.23,3345.0,261.0086,261.0714,260.2369,260.4163,3345.0
2022-10-21 13:30:00,290.39,290.6,290.05,290.49,2014.0,260.5599,260.7483,260.2548,260.6496,2014.0
2022-10-21 13:40:00,290.5,291.17,290.5,291.17,2778.0,260.6586,261.2598,260.6586,261.2598,2778.0
2022-10-21 13:50:00,291.07,291.15,290.71,290.88,4669.0,261.1701,261.2418,260.847,260.9996,4669.0
2022-10-21 14:00:00,290.92,291.14,290.8,291.09,1919.0,261.0355,261.2329,260.9278,261.188,1919.0
2022-10-21 14:10:00,291.07,291.25,290.08,290.23,4467.0,261.1701,261.3316,260.2818,260.4163,4467.0
2022-10-21 14:20:00,290.34,290.52,290.28,290.42,13340.0,260.5151,260.6766,260.4612,260.5868,13340.0
2022-10-21 14:30:00,290.6,290.85,290.55,290.85,4963.0,260.7483,260.9727,260.7035,260.9727,4963.0
2022-10-21 14:40:00,290.81,291.16,290.65,291.16,3374.0,260.9368,261.2508,260.7932,261.2508,3374.0
2022-10-21 14:50:00,291.15,291.52,290.79,291.52,3725.0,261.2418,261.5738,260.9188,261.5738,3725.0
2022-10-21 15:00:00,291.36,291.77,291.29,291.29,2655.0,261.4303,261.7982,261.3675,261.3675,2655.0
2022-10-21 15:10:00,291.45,291.84,291.45,291.7,4761.0,261.511,261.861,261.511,261.7353,4761.0
2022-10-21 15:20:00,291.84,292.37,291.77,292.36,5702.0,261.861,262.3365,261.7982,262.3275,5702.0
2022-10-21 15:30:00,292.43,292.48,291.91,292.36,11440.0,262.3904,262.4352,261.9238,262.3275,11440.0
2022-10-21 15:40:00,292.42,292.52,292.01,292.1,12991.0,262.3814,262.4711,262.0135,262.0943,12991.0
2022-10-21 15:50:00,292.01,292.55,291.61,292.36,88350.0,262.0135,262.498,261.6546,262.3275,88350.0
2022-10-24 09:30:00,294.52,296.42,294.3,295.32,7333.0,264.2657,265.9705,264.0683,264.9835,7333.0
2022-10-24 09:40:00,293.67,295.42,293.56,294.43,5524.0,263.503,265.0732,263.4043,264.1849,5524.0
2022-10-24 09:50:00,294.35,294.97,293.85,294.32,14026.0,264.1131,264.6694,263.6645,264.0862,14026.0
2022-10-24 10:00:00,294.11,294.11,291.54,291.62,5596.0,263.8978,263.8978,261.5918,261.6636,5596.0
2022-10-24 10:10:00,291.98,292.23,290.39,291.17,6160.0,261.9866,262.2109,260.5599,261.2598,6160.0
2022-10-24 10:20:00,291.2,292.03,290.44,291.86,12112.0,261.2867,262.0314,260.6048,261.8789,12112.0
2022-10-24 10:30:00,292.42,293.89,292.42,293.49,11053.0,262.3814,263.7004,262.3814,263.3415,11053.0
2022-10-24 10:40:00,293.17,293.31,292.47,292.56,2690.0,263.0543,263.18,262.4262,262.507,2690.0
2022-10-24 10:50:00,293.19,293.95,292.79,293.51,7460.0,263.0723,263.7542,262.7134,263.3594,7460.0
2022-10-24 11:00:00,293.31,293.65,292.88,292.88,7199.0,263.18,263.485,262.7941,262.7941,7199.0
2022-10-24 11:10:00,292.94,293.23,292.28,292.28,2630.0,262.848,263.1082,262.2558,262.2558,2630.0
2022-10-24 11:20:00,292.72,293.18,291.95,292.45,4301.0,262.6506,263.0633,261.9597,262.4083,4301.0
2022-10-24 11:30:00,292.46,293.06,292.13,292.49,2619.0,262.4173,262.9556,262.1212,262.4442,2619.0
2022-10-24 11:40:00,292.7,292.92,292.48,292.79,7948.0,262.6326,262.83,262.4352,262.7134,7948.0
2022-10-24 11:50:00,292.7,293.35,292.67,293.16,4245.0,262.6326,263.2159,262.6057,263.0454,4245.0
2022-10-24 12:00:00,293.13,293.14,292.41,292.41,458.0,263.0184,263.0274,262.3724,262.3724,458.0
2022-10-24 12:10:00,292.48,292.84,292.12,292.84,2683.0,262.4352,262.7582,262.1122,262.7582,2683.0
2022-10-24 12:20:00,292.74,292.84,292.55,292.84,1212.0,262.6685,262.7582,262.498,262.7582,1212.0
2022-10-24 12:30:00,292.99,293.03,292.46,292.78,10656.0,262.8928,262.9287,262.4173,262.7044,10656.0
2022-10-24 12:40:00,292.79,293.09,292.69,292.79,5986.0,262.7134,262.9826,262.6236,262.7134,5986.0
2022-10-24 12:50:00,292.84,293.18,292.7,293.0,6995.0,262.7582,263.0633,262.6326,262.9018,6995.0
2022-10-24 13:00:00,292.99,293.05,292.68,292.76,7722.0,262.8928,262.9467,262.6147,262.6865,7722.0
2022-10-24 13:10:00,292.6,292.86,292.22,292.56,30927.0,262.5429,262.7762,262.2019,262.507,30927.0
2022-10-24 13:20:00,292.6,292.6,291.65,291.86,6282.0,262.5429,262.5429,261.6905,261.8789,6282.0
2022-10-24 13:30:00,291.74,291.88,291.05,291.05,1122.0,261.7712,261.8969,261.1521,261.1521,1122.0
2022-10-24 13:40:00,290.97,291.0,290.47,290.52,3318.0,261.0803,261.1073,260.6317,260.6766,3318.0
2022-10-24 13:50:00,290.39,290.6,290.09,290.54,4283.0,260.5599,260.7483,260.2907,260.6945,4283.0
2022-10-24 14:00:00,291.19,291.28,290.89,291.26,2847.0,261.2777,261.3585,261.0086,261.3405,2847.0
2022-10-24 14:10:00,291.39,291.58,291.07,291.13,2229.0,261.4572,261.6277,261.1701,261.2239,2229.0
2022-10-24 14:20:00,291.12,291.49,291.04,291.27,3313.0,261.2149,261.5469,261.1431,261.3495,3313.0
2022-10-24 14:30:00,291.48,291.88,291.48,291.88,1830.0,261.5379,261.8969,261.5379,261.8969,1830.0
2022-10-24 14:40:00,291.83,292.56,291.54,292.36,7280.0,261.852,262.507,261.5918,262.3275,7280.0
2022-10-24 14:50:00,292.29,293.22,292.29,292.76,4657.0,262.2647,263.0992,262.2647,262.6865,4657.0
2022-10-24 15:00:00,292.93,293.08,292.91,292.98,2410.0,262.839,262.9736,262.821,262.8839,2410.0
2022-10-24 15:10:00,293.21,293.29,292.82,292.82,7715.0,263.0902,263.162,262.7403,262.7403,7715.0
2022-10-24 15:20:00,292.8,292.88,292.52,292.54,5703.0,262.7223,262.7941,262.4711,262.4891,5703.0
2022-10-24 15:30:00,292.59,292.7,292.03,292.16,7310.0,262.5339,262.6326,262.0314,262.1481,7310.0
2022-10-24 15:40:00,292.12,292.27,291.54,291.54,10191.0,262.1122,262.2468,261.5918,261.5918,10191.0
2022-10-24 15:50:00,291.5,291.66,290.86,291.43,59306.0,261.5559,261.6995,260.9816,261.4931,59306.0
2022-10-25 09:30:00,292.56,296.56,291.25,294.4,11084.0,262.507,266.0961,261.3316,264.158,11084.0
2022-10-25 09:40:00,294.34,297.31,294.34,297.31,11606.0,264.1042,266.7691,264.1042,266.7691,11606.0
2022-10-25 09:50:00,297.73,297.73,296.28,296.83,7278.0,267.1459,267.1459,265.8449,266.3384,7278.0
2022-10-25 10:00:00,296.15,296.47,295.64,296.21,8370.0,265.7282,266.0154,265.2706,265.7821,8370.0
2022-10-25 10:10:00,296.55,296.86,295.9,296.85,4639.0,266.0871,266.3653,265.5039,266.3563,4639.0
2022-10-25 10:20:00,296.49,297.41,296.21,297.41,2700.0,266.0333,266.8588,265.7821,266.8588,2700.0
2022-10-25 10:30:00,297.37,298.38,297.2,297.78,4347.0,266.8229,267.7291,266.6704,267.1908,4347.0
2022-10-25 10:40:00,298.17,298.38,298.01,298.31,2761.0,267.5407,267.7291,267.3972,267.6663,2761.0
2022-10-25 10:50:00,298.23,298.68,297.32,297.43,4936.0,267.5946,267.9983,266.778,266.8767,4936.0
2022-10-25 11:00:00,297.15,297.61,296.95,297.25,4652.0,266.6255,267.0382,266.446,266.7152,4652.0
2022-10-25 11:10:00,297.13,298.05,297.13,297.92,9323.0,266.6076,267.433,266.6076,267.3164,9323.0
2022-10-25 11:20:00,297.92,298.51,297.72,298.19,5165.0,267.3164,267.8458,267.1369,267.5587,5165.0
2022-10-25 11:30:00,298.39,298.56,298.08,298.46,5336.0,267.7381,267.8907,267.46,267.8009,5336.0
2022-10-25 11:40:00,298.38,298.62,298.0,298.0,2336.0,267.7291,267.9445,267.3882,267.3882,2336.0
2022-10-25 11:50:00,298.11,298.51,298.09,298.09,2568.0,267.4869,267.8458,267.4689,267.4689,2568.0
2022-10-25 12:00:00,298.06,298.42,297.57,298.25,10568.0,267.442,267.765,267.0024,267.6125,10568.0
2022-10-25 12:10:00,298.17,298.38,297.96,298.17,3794.0,267.5407,267.7291,267.3523,267.5407,3794.0
2022-10-25 12:20:00,298.89,298.89,298.42,298.7,5547.0,268.1868,268.1868,267.765,268.0163,5547.0
2022-10-25 12:30:00,298.73,299.48,298.58,298.97,5213.0,268.0432,268.7162,267.9086,268.2585,5213.0
2022-10-25 12:40:00,298.81,298.82,298.38,298.38,6835.0,268.115,268.1239,267.7291,267.7291,6835.0
2022-10-25 12:50:00,298.28,298.48,297.83,298.03,12120.0,267.6394,267.8189,267.2356,267.4151,12120.0
2022-10-25 13:00:00,298.08,298.29,297.8,298.27,6647.0,267.46,267.6484,267.2087,267.6304,6647.0
2022-10-25 13:10:00,298.35,298.55,297.58,297.64,6576.0,267.7022,267.8817,267.0113,267.0652,6576.0
2022-10-25 13:20:00,297.64,298.42,297.55,298.09,8323.0,267.0652,267.765,266.9844,267.4689,8323.0
2022-10-25 13:30:00,298.47,299.41,298.46,299.2,15834.0,267.8099,268.6533,267.8009,268.4649,15834.0
2022-10-25 13:40:00,299.07,299.19,298.73,298.76,2546.0,268.3483,268.4559,268.0432,268.0701,2546.0
2022-10-25 13:50:00,298.88,299.16,298.25,298.25,4635.0,268.1778,268.429,267.6125,267.6125,4635.0
2022-10-25 14:00:00,298.38,299.5,298.38,299.13,2760.0,267.7291,268.7341,267.7291,268.4021,2760.0
2022-10-25 14:10:00,298.59,299.14,298.59,298.93,11447.0,267.9176,268.4111,267.9176,268.2226,11447.0
2022-10-25 14:20:00,298.84,299.1,298.59,299.1,3428.0,268.1419,268.3752,267.9176,268.3752,3428.0
2022-10-25 14:30:00,299.07,299.13,298.54,299.03,3017.0,268.3483,268.4021,267.8727,268.3124,3017.0
2022-10-25 14:40:00,299.12,299.12,298.6,299.06,2621.0,268.3931,268.3931,267.9265,268.3393,2621.0
2022-10-25 14:50:00,299.03,299.35,298.83,298.97,3929.0,268.3124,268.5995,268.1329,268.2585,3929.0
2022-10-25 15:00:00,298.91,299.25,298.81,299.25,6878.0,268.2047,268.5098,268.115,268.5098,6878.0
2022-10-25 15:10:00,299.33,299.53,299.11,299.53,4647.0,268.5816,268.761,268.3842,268.761,4647.0
2022-10-25 15:20:00,299.71,299.81,299.38,299.42,9199.0,268.9225,269.0123,268.6264,268.6623,9199.0
2022-10-25 15:30:00,299.62,300.57,299.57,300.5,10856.0,268.8418,269.6942,268.7969,269.6314,10856.0
2022-10-25 15:40:00,300.45,301.23,300.05,300.84,18090.0,269.5865,270.2864,269.2276,269.9364,18090.0
2022-10-25 15:50:00,300.79,301.03,300.06,300.36,91914.0,269.8916,270.1069,269.2366,269.5058,91914.0
2022-10-26 09:30:00,300.2,303.21,300.2,302.98,20345.0,269.3622,272.063,269.3622,271.8566,20345.0
2022-10-26 09:40:00,302.37,302.37,298.02,298.06,9900.0,271.3093,271.3093,267.4061,267.442,9900.0
2022-10-26 09:50:00,298.41,299.13,296.66,296.67,7839.0,267.7561,268.4021,266.1858,266.1948,7839.0
2022-10-26 10:00:00,297.34,300.1,297.29,299.02,8508.0,266.796,269.2725,266.7511,268.3034,8508.0
2022-10-26 10:10:00,299.59,300.34,299.23,300.18,7486.0,268.8149,269.4878,268.4918,269.3442,7486.0
2022-10-26 10:20:00,299.87,299.87,297.79,297.79,7216.0,269.0661,269.0661,267.1998,267.1998,7216.0
2022-10-26 10:30:00,298.16,298.25,296.96,298.04,8941.0,267.5317,267.6125,266.455,267.4241,8941.0
2022-10-26 10:40:00,298.16,298.36,297.8,298.14,10170.0,267.5317,267.7112,267.2087,267.5138,10170.0
2022-10-26 10:50:00,298.22,298.58,297.69,297.69,5526.0,267.5856,267.9086,267.11,267.11,5526.0
2022-10-26 11:00:00,297.69,298.86,297.69,297.86,9856.0,267.11,268.1598,267.11,267.2626,9856.0
2022-10-26 11:10:00,297.71,298.91,297.58,298.91,4581.0,267.128,268.2047,267.0113,268.2047,4581.0
2022-10-26 11:20:00,298.53,299.71,298.53,299.33,8778.0,267.8637,268.9225,267.8637,268.5816,8778.0
2022-10-26 11:30:00,299.28,300.64,299.28,300.06,5229.0,268.5367,269.757,268.5367,269.2366,5229.0
2022-10-26 11:40:00,300.13,300.13,299.18,299.47,3135.0,269.2994,269.2994,268.447,268.7072,3135.0
2022-10-26 11:50:00,299.62,300.25,299.12,300.25,5465.0,268.8418,269.4071,268.3931,269.4071,5465.0
2022-10-26 12:00:00,300.25,300.44,299.63,299.89,4557.0,269.4071,269.5775,268.8507,269.084,4557.0
2022-10-26 12:10:00,299.99,299.99,299.24,299.25,2202.0,269.1738,269.1738,268.5008,268.5098,2202.0
2022-10-26 12:20:00,299.21,299.51,299.15,299.39,3726.0,268.4739,268.7431,268.42,268.6354,3726.0
2022-10-26 12:30:00,299.56,300.6,299.56,300.6,4783.0,268.7879,269.7211,268.7879,269.7211,4783.0
2022-10-26 12:40:00,300.62,300.62,299.97,299.97,5603.0,269.739,269.739,269.1558,269.1558,5603.0
2022-10-26 12:50:00,300.06,300.25,299.48,300.01,4748.0,269.2366,269.4071,268.7162,269.1917,4748.0
2022-10-26 13:00:00,299.9,300.25,299.54,299.55,7029.0,269.093,269.4071,268.77,268.779,7029.0
2022-10-26 13:10:00,299.78,300.02,299.39,300.02,4511.0,268.9853,269.2007,268.6354,269.2007,4511.0
2022-10-26 13:20:00,299.99,299.99,299.04,299.16,4377.0,269.1738,269.1738,268.3213,268.429,4377.0
2022-10-26 13:30:00,299.19,299.49,298.98,299.18,4799.0,268.4559,268.7251,268.2675,268.447,4799.0
2022-10-26 13:40:00,299.32,299.48,298.98,299.15,3225.0,268.5726,268.7162,268.2675,268.42,3225.0
2022-10-26 13:50:00,299.22,299.42,299.03,299.17,4336.0,268.4829,268.6623,268.3124,268.438,4336.0
2022-10-26 14:00:00,299.27,299.67,299.17,299.3,5103.0,268.5277,268.8866,268.438,268.5546,5103.0
2022-10-26 14:10:00,299.36,299.67,299.04,299.14,3518.0,268.6085,268.8866,268.3213,268.4111,3518.0
2022-10-26 14:20:00,299.07,299.23,298.65,298.66,3444.0,268.3483,268.4918,267.9714,267.9804,3444.0
2022-10-26 14:30:00,298.54,298.94,298.5,298.8,3701.0,267.8727,268.2316,267.8368,268.106,3701.0
2022-10-26 14:40:00,298.59,298.63,298.38,298.5,2857.0,267.9176,267.9535,267.7291,267.8368,2857.0
2022-10-26 14:50:00,298.36,298.74,298.19,298.31,5457.0,267.7112,268.0522,267.5587,267.6663,5457.0
2022-10-26 15:00:00,298.37,298.37,297.68,298.2,1928.0,267.7202,267.7202,267.1011,267.5676,1928.0
2022-10-26 15:10:00,298.08,298.23,297.84,298.22,3652.0,267.46,267.5946,267.2446,267.5856,3652.0
2022-10-26 15:20:00,298.12,298.23,297.93,298.07,6585.0,267.4959,267.5946,267.3254,267.451,6585.0
2022-10-26 15:30:00,298.2,298.71,298.0,298.42,11436.0,267.5676,268.0252,267.3882,267.765,11436.0
2022-10-26 15:40:00,298.48,299.32,298.48,299.19,9688.0,267.8189,268.5726,267.8189,268.4559,9688.0
2022-10-26 15:50:00,299.18,299.18,297.78,298.01,55316.0,268.447,268.447,267.1908,267.3972,55316.0
2022-10-27 09:30:00,299.99,301.03,298.47,300.1,12180.0,269.1738,270.1069,267.8099,269.2725,12180.0
2022-10-27 09:40:00,300.4,300.56,299.31,299.59,5720.0,269.5416,269.6852,268.5636,268.8149,5720.0
2022-10-27 09:50:00,299.67,300.38,299.15,299.16,2700.0,268.8866,269.5237,268.42,268.429,2700.0
2022-10-27 10:00:00,299.07,299.25,297.77,298.37,6091.0,268.3483,268.5098,267.1818,267.7202,6091.0
2022-10-27 10:10:00,298.51,299.5,298.45,299.1,1726.0,267.8458,268.7341,267.792,268.3752,1726.0
2022-10-27 10:20:00,299.58,300.08,299.39,300.08,1233.0,268.8059,269.2545,268.6354,269.2545,1233.0
2022-10-27 10:30:00,300.18,300.3,299.15,299.36,3115.0,269.3442,269.4519,268.42,268.6085,3115.0
2022-10-27 10:40:00,299.11,299.39,298.66,298.67,1400.0,268.3842,268.6354,267.9804,267.9894,1400.0
2022-10-27 10:50:00,298.9,298.95,298.26,298.26,2701.0,268.1957,268.2406,267.6215,267.6215,2701.0
2022-10-27 11:00:00,297.88,298.05,296.41,297.23,18029.0,267.2805,267.433,265.9615,266.6973,18029.0
2022-10-27 11:10:00,297.4,298.08,296.7,297.75,8455.0,266.8498,267.46,266.2217,267.1639,8455.0
2022-10-27 11:20:00,297.73,297.88,296.77,297.01,12333.0,267.1459,267.2805,266.2845,266.4999,12333.0
2022-10-27 11:30:00,297.0,297.0,296.41,296.45,4003.0,266.4909,266.4909,265.9615,265.9974,4003.0
2022-10-27 11:40:00,296.42,296.77,296.32,296.66,2792.0,265.9705,266.2845,265.8808,266.1858,2792.0
2022-10-27 11:50:00,296.63,296.81,296.39,296.46,1959.0,266.1589,266.3204,265.9436,266.0064,1959.0
2022-10-27 12:00:00,296.77,297.68,296.77,297.24,3649.0,266.2845,267.1011,266.2845,266.7063,3649.0
2022-10-27 12:10:00,297.11,297.83,297.11,297.18,4351.0,266.5896,267.2356,266.5896,266.6524,4351.0
2022-10-27 12:20:00,297.36,297.75,296.86,297.0,5407.0,266.8139,267.1639,266.3653,266.4909,5407.0
2022-10-27 12:30:00,296.91,297.85,296.83,297.85,3900.0,266.4102,267.2536,266.3384,267.2536,3900.0
2022-10-27 12:40:00,297.74,298.4,297.66,298.4,2743.0,267.1549,267.7471,267.0831,267.7471,2743.0
2022-10-27 12:50:00,298.38,298.65,297.99,298.1,7175.0,267.7291,267.9714,267.3792,267.4779,7175.0
2022-10-27 13:00:00,298.1,298.5,297.97,298.35,4922.0,267.4779,267.8368,267.3613,267.7022,4922.0
2022-10-27 13:10:00,298.5,298.73,298.24,298.73,3397.0,267.8368,268.0432,267.6035,268.0432,3397.0
2022-10-27 13:20:00,299.0,299.0,298.12,298.12,3120.0,268.2855,268.2855,267.4959,267.4959,3120.0
2022-10-27 13:30:00,298.21,298.46,298.11,298.22,3214.0,267.5766,267.8009,267.4869,267.5856,3214.0
2022-10-27 13:40:00,298.23,298.66,298.08,298.29,5303.0,267.5946,267.9804,267.46,267.6484,5303.0
2022-10-27 13:50:00,298.27,299.03,298.27,298.74,5113.0,267.6304,268.3124,267.6304,268.0522,5113.0
2022-10-27 14:00:00,298.85,299.08,298.75,299.0,3561.0,268.1509,268.3572,268.0611,268.2855,3561.0
2022-10-27 14:10:00,298.97,299.09,298.85,298.9,2912.0,268.2585,268.3662,268.1509,268.1957,2912.0
2022-10-27 14:20:00,298.94,298.95,298.48,298.77,6838.0,268.2316,268.2406,267.8189,268.0791,6838.0
2022-10-27 14:30:00,298.67,298.71,298.35,298.54,7534.0,267.9894,268.0252,267.7022,267.8727,7534.0
2022-10-27 14:40:00,298.34,298.57,298.29,298.57,2300.0,267.6933,267.8996,267.6484,267.8996,2300.0
2022-10-27 14:50:00,298.42,298.42,297.86,298.26,6434.0,267.765,267.765,267.2626,267.6215,6434.0
2022-10-27 15:00:00,298.26,298.57,298.11,298.11,3437.0,267.6215,267.8996,267.4869,267.4869,3437.0
2022-10-27 15:10:00,298.25,298.73,297.98,298.41,9482.0,267.6125,268.0432,267.3702,267.7561,9482.0
2022-10-27 15:20:00,298.42,299.42,298.31,299.23,7724.0,267.765,268.6623,267.6663,268.4918,7724.0
2022-10-27 15:30:00,299.22,300.11,299.18,299.33,16523.0,268.4829,269.2814,268.447,268.5816,16523.0
2022-10-27 15:40:00,299.34,299.77,298.86,298.86,14441.0,268.5905,268.9764,268.1598,268.1598,14441.0
2022-10-27 15:50:00,298.96,298.96,297.25,298.04,49764.0,268.2496,268.2496,266.7152,267.4241,49764.0
2022-10-28 09:30:00,296.66,299.9,295.15,299.9,11009.0,266.1858,269.093,264.8309,269.093,11009.0
2022-10-28 09:40:00,300.56,302.42,299.79,301.48,10139.0,269.6852,271.3541,268.9943,270.5107,10139.0
2022-10-28 09:50:00,301.95,304.89,301.95,304.15,14004.0,270.9324,273.5704,270.9324,272.9064,14004.0
2022-10-28 10:00:00,304.17,305.05,303.92,304.72,11859.0,272.9244,273.714,272.7001,273.4179,11859.0
2022-10-28 10:10:00,304.96,305.7,303.64,305.32,8072.0,273.6332,274.2972,272.4488,273.9562,8072.0
2022-10-28 10:20:00,305.15,305.32,304.62,305.19,10253.0,273.8037,273.9562,273.3281,273.8396,10253.0
2022-10-28 10:30:00,305.0,306.58,305.0,306.49,5394.0,273.6691,275.0868,273.6691,275.0061,5394.0
2022-10-28 10:40:00,306.51,307.36,305.9,307.36,5610.0,275.024,275.7867,274.4767,275.7867,5610.0
2022-10-28 10:50:00,307.55,307.55,306.73,306.97,4563.0,275.9572,275.9572,275.2214,275.4367,4563.0
2022-10-28 11:00:00,306.98,307.55,306.86,307.55,4314.0,275.4457,275.9572,275.338,275.9572,4314.0
2022-10-28 11:10:00,307.55,307.78,306.69,306.69,7231.0,275.9572,276.1635,275.1855,275.1855,7231.0
2022-10-28 11:20:00,306.69,307.18,306.21,306.21,9833.0,275.1855,275.6252,274.7548,274.7548,9833.0
2022-10-28 11:30:00,306.23,306.37,305.53,306.23,4923.0,274.7728,274.8984,274.1447,274.7728,4923.0
2022-10-28 11:40:00,306.06,306.91,306.04,306.73,3403.0,274.6202,275.3829,274.6023,275.2214,3403.0
2022-10-28 11:50:00,306.63,307.15,306.23,306.61,6209.0,275.1317,275.5983,274.7728,275.1137,6209.0
2022-10-28 12:00:00,306.73,307.82,306.73,307.82,2988.0,275.2214,276.1994,275.2214,276.1994,2988.0
2022-10-28 12:10:00,307.71,308.54,307.45,308.1,7045.0,276.1007,276.8455,275.8674,276.4507,7045.0
2022-10-28 12:20:00,308.25,308.6,308.04,308.6,10786.0,276.5853,276.8993,276.3968,276.8993,10786.0
2022-10-28 12:30:00,308.57,309.05,308.57,308.67,5920.0,276.8724,277.3031,276.8724,276.9621,5920.0
2022-10-28 12:40:00,308.81,309.58,308.67,309.58,5229.0,277.0877,277.7786,276.9621,277.7786,5229.0
2022-10-28 12:50:00,309.46,309.66,308.89,309.32,5994.0,277.671,277.8504,277.1595,277.5453,5994.0
2022-10-28 13:00:00,309.34,309.71,309.18,309.71,5989.0,277.5633,277.8953,277.4197,277.8953,5989.0
2022-10-28 13:10:00,309.52,310.76,309.52,310.65,22073.0,277.7248,278.8374,277.7248,278.7387,22073.0
2022-10-28 13:20:00,310.62,311.18,310.54,311.04,5517.0,278.7118,279.2143,278.64,279.0887,5517.0
2022-10-28 13:30:00,311.14,311.14,310.61,310.68,5287.0,279.1784,279.1784,278.7028,278.7656,5287.0
2022-10-28 13:40:00,310.87,311.18,310.8,311.1,4205.0,278.9361,279.2143,278.8733,279.1425,4205.0
2022-10-28 13:50:00,311.22,311.56,311.04,311.23,6813.0,279.2502,279.5552,279.0887,279.2591,6813.0
2022-10-28 14:00:00,311.31,311.39,311.03,311.33,5374.0,279.3309,279.4027,279.0797,279.3489,5374.0
2022-10-28 14:10:00,311.27,311.28,310.79,310.79,8664.0,279.295,279.304,278.8643,278.8643,8664.0
2022-10-28 14:20:00,310.85,311.17,310.79,310.92,11705.0,278.9182,279.2053,278.8643,278.981,11705.0
2022-10-28 14:30:00,310.81,311.68,310.8,311.5,4685.0,278.8823,279.6629,278.8733,279.5014,4685.0
2022-10-28 14:40:00,311.48,311.79,311.41,311.79,3403.0,279.4835,279.7616,279.4207,279.7616,3403.0
2022-10-28 14:50:00,312.03,312.26,311.77,312.25,5552.0,279.977,280.1833,279.7437,280.1744,5552.0
2022-10-28 15:00:00,312.4,312.77,312.23,312.4,7023.0,280.309,280.6409,280.1564,280.309,7023.0
2022-10-28 15:10:00,312.64,312.76,312.06,312.06,4773.0,280.5243,280.632,280.0039,280.0039,4773.0
2022-10-28 15:20:00,312.14,312.17,311.61,311.69,13272.0,280.0757,280.1026,279.6001,279.6719,13272.0
2022-10-28 15:30:00,311.68,311.88,311.27,311.46,11685.0,279.6629,279.8424,279.295,279.4655,11685.0
2022-10-28 15:40:00,311.46,312.37,311.44,311.86,26784.0,279.4655,280.282,279.4476,279.8244,26784.0
2022-10-28 15:50:00,311.94,312.26,311.09,311.62,69308.0,279.8962,280.1833,279.1335,279.6091,69308.0
2022-10-31 09:30:00,310.72,311.5,308.16,311.5,16130.0,278.8015,279.5014,276.5045,279.5014,16130.0
2022-10-31 09:40:00,311.11,311.11,309.85,310.18,5710.0,279.1515,279.1515,278.0209,278.317,5710.0
2022-10-31 09:50:00,309.95,312.37,309.56,311.29,13000.0,278.1106,280.282,277.7607,279.313,13000.0
2022-10-31 10:00:00,311.26,311.83,310.83,311.34,7681.0,279.2861,279.7975,278.9002,279.3578,7681.0
2022-10-31 10:10:00,311.81,312.64,311.4,312.03,3472.0,279.7796,280.5243,279.4117,279.977,3472.0
2022-10-31 10:20:00,312.18,312.46,311.01,311.12,3815.0,280.1116,280.3628,279.0617,279.1604,3815.0
2022-10-31 10:30:00,311.36,311.87,310.94,311.34,6185.0,279.3758,279.8334,278.9989,279.3578,6185.0
2022-10-31 10:40:00,311.39,312.53,311.28,311.95,3350.0,279.4027,280.4256,279.304,279.9052,3350.0
2022-10-31 10:50:00,311.71,312.7,311.71,312.12,4270.0,279.6898,280.5781,279.6898,280.0577,4270.0
2022-10-31 11:00:00,312.34,312.74,312.16,312.28,1950.0,280.2551,280.614,280.0936,280.2013,1950.0
2022-10-31 11:10:00,312.23,312.57,311.75,312.33,4779.0,280.1564,280.4615,279.7257,280.2461,4779.0
2022-10-31 11:20:00,312.27,312.36,311.96,312.35,900.0,280.1923,280.2731,279.9142,280.2641,900.0
2022-10-31 11:30:00,312.24,312.26,311.54,311.54,3582.0,280.1654,280.1833,279.5373,279.5373,3582.0
2022-10-31 11:40:00,311.46,312.65,311.46,312.2,4496.0,279.4655,280.5333,279.4655,280.1295,4496.0
2022-10-31 11:50:00,312.14,312.17,311.11,311.11,7509.0,280.0757,280.1026,279.1515,279.1515,7509.0
2022-10-31 12:00:00,310.75,311.07,310.55,310.82,4291.0,278.8284,279.1156,278.649,278.8913,4291.0
2022-10-31 12:10:00,310.86,312.1,310.86,311.82,11140.0,278.9271,280.0398,278.9271,279.7885,11140.0
2022-10-31 12:20:00,311.81,312.05,311.21,311.36,4517.0,279.7796,279.9949,279.2412,279.3758,4517.0
2022-10-31 12:30:00,311.19,311.29,310.87,311.06,13962.0,279.2233,279.313,278.9361,279.1066,13962.0
2022-10-31 12:40:00,311.34,311.34,310.84,311.12,9467.0,279.3578,279.3578,278.9092,279.1604,9467.0
2022-10-31 12:50:00,311.28,311.42,310.91,311.16,4432.0,279.304,279.4296,278.972,279.1963,4432.0
2022-10-31 13:00:00,311.19,311.33,310.87,311.27,12479.0,279.2233,279.3489,278.9361,279.295,12479.0
2022-10-31 13:10:00,311.02,311.15,310.86,310.97,7679.0,279.0707,279.1874,278.9271,279.0258,7679.0
2022-10-31 13:20:00,311.07,311.76,311.07,311.71,4608.0,279.1156,279.7347,279.1156,279.6898,4608.0
2022-10-31 13:30:00,311.69,311.69,311.07,311.09,3179.0,279.6719,279.6719,279.1156,279.1335,3179.0
2022-10-31 13:40:00,311.09,311.47,310.98,311.2,4563.0,279.1335,279.4745,279.0348,279.2322,4563.0
2022-10-31 13:50:00,311.2,311.31,310.51,310.54,5665.0,279.2322,279.3309,278.6131,278.64,5665.0
2022-10-31 14:00:00,310.53,310.86,310.45,310.54,7627.0,278.631,278.9271,278.5593,278.64,7627.0
2022-10-31 14:10:00,310.67,311.03,310.47,310.93,4300.0,278.7567,279.0797,278.5772,278.99,4300.0
2022-10-31 14:20:00,310.86,311.27,310.86,311.07,4402.0,278.9271,279.295,278.9271,279.1156,4402.0
2022-10-31 14:30:00,311.13,311.63,311.02,311.48,3645.0,279.1694,279.6181,279.0707,279.4835,3645.0
2022-10-31 14:40:00,311.45,311.68,311.37,311.47,3391.0,279.4565,279.6629,279.3848,279.4745,3391.0
2022-10-31 14:50:00,311.49,311.62,310.75,310.8,4801.0,279.4924,279.6091,278.8284,278.8733,4801.0
2022-10-31 15:00:00,310.8,310.86,310.3,310.47,13235.0,278.8733,278.9271,278.4247,278.5772,13235.0
2022-10-31 15:10:00,310.56,311.12,310.54,310.66,7230.0,278.658,279.1604,278.64,278.7477,7230.0
2022-10-31 15:20:00,310.6,311.05,310.48,310.93,4611.0,278.6939,279.0976,278.5862,278.99,4611.0
2022-10-31 15:30:00,310.61,311.13,310.49,311.04,7224.0,278.7028,279.1694,278.5952,279.0887,7224.0
2022-10-31 15:40:00,311.04,311.33,310.62,310.62,14534.0,279.0887,279.3489,278.7118,278.7118,14534.0
2022-10-31 15:50:00,310.74,310.96,309.75,309.79,62625.0,278.8195,279.0169,277.9312,277.9671,62625.0
2022-11-01 09:30:00,310.99,311.73,308.62,309.28,16044.0,279.0438,279.7078,276.9173,277.5095,16044.0
2022-11-01 09:40:00,309.23,311.17,308.21,308.24,11550.0,277.4646,279.2053,276.5494,276.5763,11550.0
2022-11-01 09:50:00,308.0,310.33,307.03,309.24,28531.0,276.3609,278.4516,275.4906,277.4736,28531.0
2022-11-01 10:00:00,309.63,309.63,306.57,306.57,5854.0,277.8235,277.8235,275.0778,275.0778,5854.0
2022-11-01 10:10:00,306.36,306.87,305.85,306.34,6997.0,274.8894,275.347,274.4318,274.8715,6997.0
2022-11-01 10:20:00,306.53,307.66,306.53,307.51,5896.0,275.0419,276.0559,275.0419,275.9213,5896.0
2022-11-01 10:30:00,307.59,309.32,307.51,309.0,7264.0,275.9931,277.5453,275.9213,277.2582,7264.0
2022-11-01 10:40:00,309.08,309.08,307.21,307.22,8280.0,277.33,277.33,275.6521,275.6611,8280.0
2022-11-01 10:50:00,307.0,308.0,306.64,307.43,7720.0,275.4637,276.3609,275.1406,275.8495,7720.0
2022-11-01 11:00:00,307.43,307.78,306.52,306.86,5284.0,275.8495,276.1635,275.033,275.338,5284.0
2022-11-01 11:10:00,306.87,307.57,306.45,306.94,4177.0,275.347,275.9751,274.9702,275.4098,4177.0
2022-11-01 11:20:00,306.57,307.3,306.5,307.3,4705.0,275.0778,275.7328,275.015,275.7328,4705.0
2022-11-01 11:30:00,307.29,307.41,306.39,306.45,8141.0,275.7239,275.8315,274.9163,274.9702,8141.0
2022-11-01 11:40:00,306.46,306.68,306.11,306.44,6751.0,274.9791,275.1765,274.6651,274.9612,6751.0
2022-11-01 11:50:00,306.25,307.79,306.23,307.36,7141.0,274.7907,276.1725,274.7728,275.7867,7141.0
2022-11-01 12:00:00,307.32,308.96,307.17,307.82,7033.0,275.7508,277.2223,275.6162,276.1994,7033.0
2022-11-01 12:10:00,308.07,308.07,307.53,307.99,2100.0,276.4237,276.4237,275.9392,276.352,2100.0
2022-11-01 12:20:00,307.9,308.53,307.52,308.45,6275.0,276.2712,276.8365,275.9302,276.7647,6275.0
2022-11-01 12:30:00,308.49,308.54,307.76,307.76,5677.0,276.8006,276.8455,276.1456,276.1456,5677.0
2022-11-01 12:40:00,307.96,308.3,307.78,307.78,5049.0,276.325,276.6301,276.1635,276.1635,5049.0
2022-11-01 12:50:00,307.75,307.97,307.36,307.8,3039.0,276.1366,276.334,275.7867,276.1815,3039.0
2022-11-01 13:00:00,307.67,307.67,306.88,306.89,4186.0,276.0648,276.0648,275.356,275.365,4186.0
2022-11-01 13:10:00,307.07,307.52,306.92,307.33,4100.0,275.5265,275.9302,275.3919,275.7598,4100.0
2022-11-01 13:20:00,307.5,307.6,306.69,306.91,5564.0,275.9123,276.002,275.1855,275.3829,5564.0
2022-11-01 13:30:00,306.85,306.85,306.46,306.49,5635.0,275.3291,275.3291,274.9791,275.0061,5635.0
2022-11-01 13:40:00,306.56,307.15,306.55,307.15,3981.0,275.0689,275.5983,275.0599,275.5983,3981.0
2022-11-01 13:50:00,307.09,307.59,306.99,307.58,3813.0,275.5444,275.9931,275.4547,275.9841,3813.0
2022-11-01 14:00:00,307.72,307.72,306.91,307.25,5601.0,276.1097,276.1097,275.3829,275.688,5601.0
2022-11-01 14:10:00,307.28,307.62,307.26,307.58,4600.0,275.7149,276.02,275.697,275.9841,4600.0
2022-11-01 14:20:00,307.54,307.85,307.37,307.85,4403.0,275.9482,276.2263,275.7957,276.2263,4403.0
2022-11-01 14:30:00,307.93,307.98,307.29,307.38,5229.0,276.2981,276.343,275.7239,275.8046,5229.0
2022-11-01 14:40:00,307.45,307.57,306.93,307.1,5483.0,275.8674,275.9751,275.4009,275.5534,5483.0
2022-11-01 14:50:00,307.1,307.69,306.71,307.62,5707.0,275.5534,276.0828,275.2035,276.02,5707.0
2022-11-01 15:00:00,307.53,307.88,307.36,307.84,7708.0,275.9392,276.2533,275.7867,276.2174,7708.0
2022-11-01 15:10:00,307.92,307.92,306.96,307.32,6215.0,276.2892,276.2892,275.4278,275.7508,6215.0
2022-11-01 15:20:00,307.43,308.06,307.32,307.61,9505.0,275.8495,276.4148,275.7508,276.011,9505.0
2022-11-01 15:30:00,307.71,307.82,307.46,307.5,9293.0,276.1007,276.1994,275.8764,275.9123,9293.0
2022-11-01 15:40:00,307.53,308.53,307.52,308.53,14296.0,275.9392,276.8365,275.9302,276.8365,14296.0
2022-11-01 15:50:00,308.6,308.66,307.16,307.53,66988.0,276.8993,276.9531,275.6072,275.9392,66988.0
2022-11-02 09:30:00,307.27,307.27,290.14,292.32,49656.0,275.7059,275.7059,260.3356,262.2917,49656.0
2022-11-02 09:40:00,290.66,292.76,289.12,291.83,33344.0,260.8022,262.6865,259.4204,261.852,33344.0
2022-11-02 09:50:00,290.52,293.35,290.52,291.43,14791.0,260.6766,263.2159,260.6766,261.4931,14791.0
2022-11-02 10:00:00,291.25,292.9,289.12,289.81,24622.0,261.3316,262.8121,259.4204,260.0395,24622.0
2022-11-02 10:10:00,290.3,290.3,286.63,287.49,12616.0,260.4792,260.4792,257.1862,257.9578,12616.0
2022-11-02 10:20:00,287.43,288.9,286.58,288.26,26566.0,257.904,259.223,257.1413,258.6487,26566.0
2022-11-02 10:30:00,288.25,289.29,287.61,288.72,26273.0,258.6397,259.5729,258.0655,259.0615,26273.0
2022-11-02 10:40:00,289.08,289.44,287.9,288.73,28929.0,259.3845,259.7075,258.3257,259.0704,28929.0
2022-11-02 10:50:00,288.73,290.83,288.17,290.05,19932.0,259.0704,260.9547,258.568,260.2548,19932.0
2022-11-02 11:00:00,290.37,290.37,288.42,289.51,12579.0,260.542,260.542,258.7923,259.7703,12579.0
2022-11-02 11:10:00,289.07,289.46,287.91,288.31,13473.0,259.3755,259.7254,258.3347,258.6936,13473.0
2022-11-02 11:20:00,288.03,288.45,286.63,286.72,8916.0,258.4423,258.8192,257.1862,257.2669,8916.0
2022-11-02 11:30:00,286.73,287.51,286.12,287.29,7334.0,257.2759,257.9758,256.7285,257.7784,7334.0
2022-11-02 11:40:00,287.29,288.29,286.57,288.29,8197.0,257.7784,258.6756,257.1323,258.6756,8197.0
2022-11-02 11:50:00,288.32,288.46,287.45,287.45,4008.0,258.7026,258.8282,257.9219,257.9219,4008.0
2022-11-02 12:00:00,287.46,287.54,286.87,287.24,2600.0,257.9309,258.0027,257.4015,257.7335,2600.0
2022-11-02 12:10:00,287.09,287.09,284.78,285.24,29507.0,257.5989,257.5989,255.5262,255.9389,29507.0
2022-11-02 12:20:00,285.14,288.67,285.14,288.47,12197.0,255.8492,259.0166,255.8492,258.8371,12197.0
2022-11-02 12:30:00,288.29,289.0,287.48,288.5,27683.0,258.6756,259.3127,257.9488,258.8641,27683.0
2022-11-02 12:40:00,288.5,291.36,288.5,289.82,27762.0,258.8641,261.4303,258.8641,260.0485,27762.0
2022-11-02 12:50:00,290.13,290.27,288.54,288.85,10266.0,260.3266,260.4522,258.9,259.1781,10266.0
2022-11-02 13:00:00,288.86,289.53,288.65,289.25,6590.0,259.1871,259.7883,258.9987,259.537,6590.0
2022-11-02 13:10:00,289.48,289.93,289.47,289.89,4224.0,259.7434,260.1472,259.7344,260.1113,4224.0
2022-11-02 13:20:00,289.66,291.29,289.66,290.89,8576.0,259.9049,261.3675,259.9049,261.0086,8576.0
2022-11-02 13:30:00,290.54,291.69,290.54,291.25,6601.0,260.6945,261.7264,260.6945,261.3316,6601.0
2022-11-02 13:40:00,291.25,292.47,291.25,292.47,13000.0,261.3316,262.4262,261.3316,262.4262,13000.0
2022-11-02 13:50:00,292.46,292.58,290.61,290.62,9670.0,262.4173,262.5249,260.7573,260.7663,9670.0
2022-11-02 14:00:00,290.55,293.94,290.55,293.19,18083.0,260.7035,263.7452,260.7035,263.0723,18083.0
2022-11-02 14:10:00,292.9,294.08,292.59,293.92,50156.0,262.8121,263.8709,262.5339,263.7273,50156.0
2022-11-02 14:20:00,294.03,294.03,292.27,293.94,32757.0,263.826,263.826,262.2468,263.7452,32757.0
2022-11-02 14:30:00,294.05,294.05,289.23,290.21,28577.0,263.8439,263.8439,259.5191,260.3984,28577.0
2022-11-02 14:40:00,290.17,291.8,289.18,289.35,14196.0,260.3625,261.8251,259.4742,259.6267,14196.0
2022-11-02 14:50:00,289.28,289.53,286.6,288.15,15515.0,259.5639,259.7883,257.1592,258.55,15515.0
2022-11-02 15:00:00,287.72,290.06,287.5,290.06,8134.0,258.1642,260.2638,257.9668,260.2638,8134.0
2022-11-02 15:10:00,289.76,289.76,287.25,287.45,12172.0,259.9946,259.9946,257.7425,257.9219,12172.0
2022-11-02 15:20:00,287.42,287.42,285.33,285.66,8750.0,257.895,257.895,256.0197,256.3158,8750.0
2022-11-02 15:30:00,285.63,285.68,284.18,284.69,21651.0,256.2889,256.3337,254.9878,255.4454,21651.0
2022-11-02 15:40:00,284.79,285.0,283.57,284.0,28566.0,255.5352,255.7236,254.4405,254.8263,28566.0
2022-11-02 15:50:00,284.03,284.03,282.53,282.92,96951.0,254.8532,254.8532,253.5073,253.8573,96951.0
2022-11-03 09:30:00,280.0,280.02,276.56,277.84,43721.0,251.2372,251.2552,248.1506,249.2991,43721.0
2022-11-03 09:40:00,277.71,279.2,275.42,277.24,28963.0,249.1825,250.5194,247.1277,248.7607,28963.0
2022-11-03 09:50:00,276.91,278.8,276.67,277.98,21806.0,248.4646,250.1605,248.2493,249.4247,21806.0
2022-11-03 10:00:00,278.16,280.01,277.91,278.95,25846.0,249.5862,251.2462,249.3619,250.2951,25846.0
2022-11-03 10:10:00,278.9,278.9,277.5,277.66,8782.0,250.2502,250.2502,248.994,249.1376,8782.0
2022-11-03 10:20:00,277.83,279.14,277.62,279.05,7111.0,249.2901,250.4656,249.1017,250.3848,7111.0
2022-11-03 10:30:00,278.92,279.41,278.62,279.08,10393.0,250.2682,250.7078,249.999,250.4117,10393.0
2022-11-03 10:40:00,279.15,279.89,278.69,279.78,13276.0,250.4745,251.1385,250.0618,251.0398,13276.0
2022-11-03 10:50:00,279.74,279.88,278.88,279.11,7113.0,251.0039,251.1295,250.2323,250.4386,7113.0
2022-11-03 11:00:00,279.08,279.52,278.77,279.13,8789.0,250.4117,250.8065,250.1336,250.4566,8789.0
2022-11-03 11:10:00,279.23,279.35,277.98,278.05,12493.0,250.5463,250.654,249.4247,249.4875,12493.0
2022-11-03 11:20:00,278.1,278.72,277.59,277.6,11505.0,249.5324,250.0887,249.0748,249.0838,11505.0
2022-11-03 11:30:00,277.85,278.32,276.98,277.49,18430.0,249.3081,249.7298,248.5274,248.9851,18430.0
2022-11-03 11:40:00,277.63,277.66,276.9,277.02,7980.0,249.1107,249.1376,248.4557,248.5633,7980.0
2022-11-03 11:50:00,276.9,276.91,276.18,276.5,8907.0,248.4557,248.4646,247.8096,248.0968,8907.0
2022-11-03 12:00:00,276.33,277.48,276.17,276.97,8907.0,247.9442,248.9761,247.8007,248.5185,8907.0
2022-11-03 12:10:00,276.97,276.97,276.39,276.66,12619.0,248.5185,248.5185,247.9981,248.2403,12619.0
2022-11-03 12:20:00,276.8,277.21,276.54,276.99,16339.0,248.3659,248.7338,248.1326,248.5364,16339.0
2022-11-03 12:30:00,276.99,277.25,276.43,276.89,19993.0,248.5364,248.7697,248.0339,248.4467,19993.0
2022-11-03 12:40:00,276.84,277.75,276.72,277.42,15713.0,248.4018,249.2183,248.2942,248.9222,15713.0
2022-11-03 12:50:00,277.43,278.71,277.43,278.7,17821.0,248.9312,250.0797,248.9312,250.0708,17821.0
2022-11-03 13:00:00,278.85,278.89,278.17,278.88,8057.0,250.2054,250.2412,249.5952,250.2323,8057.0
2022-11-03 13:10:00,278.77,278.78,278.01,278.19,12334.0,250.1336,250.1425,249.4516,249.6131,12334.0
2022-11-03 13:20:00,278.06,278.44,277.47,278.32,12587.0,249.4965,249.8375,248.9671,249.7298,12587.0
2022-11-03 13:30:00,278.3,278.36,277.25,277.28,9497.0,249.7118,249.7657,248.7697,248.7966,9497.0
2022-11-03 13:40:00,277.12,277.29,276.83,276.95,21415.0,248.6531,248.8056,248.3929,248.5005,21415.0
2022-11-03 13:50:00,276.91,277.3,276.79,276.92,15210.0,248.4646,248.8146,248.357,248.4736,15210.0
2022-11-03 14:00:00,276.99,277.09,276.33,276.33,21130.0,248.5364,248.6261,247.9442,247.9442,21130.0
2022-11-03 14:10:00,276.4,277.39,276.08,277.39,23259.0,248.007,248.8953,247.7199,248.8953,23259.0
2022-11-03 14:20:00,277.59,278.7,277.42,278.7,14340.0,249.0748,250.0708,248.9222,250.0708,14340.0
2022-11-03 14:30:00,278.84,279.09,278.16,278.49,12148.0,250.1964,250.4207,249.5862,249.8823,12148.0
2022-11-03 14:40:00,278.49,278.78,278.3,278.38,5941.0,249.8823,250.1425,249.7118,249.7836,5941.0
2022-11-03 14:50:00,278.18,278.18,277.33,277.57,11732.0,249.6042,249.6042,248.8415,249.0568,11732.0
2022-11-03 15:00:00,277.6,277.62,276.78,276.78,11271.0,249.0838,249.1017,248.348,248.348,11271.0
2022-11-03 15:10:00,276.62,276.64,276.12,276.44,27386.0,248.2044,248.2224,247.7558,248.0429,27386.0
2022-11-03 15:20:00,276.44,277.63,276.43,277.57,29419.0,248.0429,249.1107,248.0339,249.0568,29419.0
2022-11-03 15:30:00,277.57,278.34,277.34,277.58,37788.0,249.0568,249.7477,248.8505,249.0658,37788.0
2022-11-03 15:40:00,277.64,277.78,276.62,276.85,35714.0,249.1196,249.2453,248.2044,248.4108,35714.0
2022-11-03 15:50:00,276.9,276.96,276.22,276.67,99577.0,248.4557,248.5095,247.8455,248.2493,99577.0
2022-11-04 09:30:00,277.18,278.23,276.0,276.08,10390.0,248.7069,249.649,247.6481,247.7199,10390.0
2022-11-04 09:40:00,276.08,276.24,270.86,272.3,38297.0,247.7199,247.8635,243.0361,244.3282,38297.0
2022-11-04 09:50:00,272.13,274.41,271.86,274.16,13352.0,244.1757,246.2214,243.9334,245.9971,13352.0
2022-11-04 10:00:00,274.24,275.81,274.1,275.79,10645.0,246.0689,247.4776,245.9433,247.4597,10645.0
2022-11-04 10:10:00,275.64,277.09,275.22,275.22,14704.0,247.3251,248.6261,246.9482,246.9482,14704.0
2022-11-04 10:20:00,275.22,276.72,275.09,275.96,7164.0,246.9482,248.2942,246.8316,247.6122,7164.0
2022-11-04 10:30:00,276.0,277.4,275.91,277.06,9457.0,247.6481,248.9043,247.5674,248.5992,9457.0
2022-11-04 10:40:00,277.25,278.38,277.1,278.1,20415.0,248.7697,249.7836,248.6351,249.5324,20415.0
2022-11-04 10:50:00,278.2,278.2,276.46,276.46,8668.0,249.6221,249.6221,248.0609,248.0609,8668.0
2022-11-04 11:00:00,276.61,277.6,276.45,276.85,6674.0,248.1955,249.0838,248.0519,248.4108,6674.0
2022-11-04 11:10:00,276.83,276.89,276.04,276.13,7786.0,248.3929,248.4467,247.684,247.7648,7786.0
2022-11-04 11:20:00,276.0,276.97,275.8,275.81,15791.0,247.6481,248.5185,247.4687,247.4776,15791.0
2022-11-04 11:30:00,276.24,276.71,275.33,275.48,8627.0,247.8635,248.2852,247.0469,247.1815,8627.0
2022-11-04 11:40:00,274.94,275.15,274.57,274.65,9938.0,246.697,246.8854,246.365,246.4368,9938.0
2022-11-04 11:50:00,274.58,274.73,273.7,273.89,8864.0,246.374,246.5086,245.5844,245.7549,8864.0
2022-11-04 12:00:00,273.75,273.89,273.02,273.64,8442.0,245.6292,245.7549,244.9742,245.5305,8442.0
2022-11-04 12:10:00,273.62,275.61,273.37,274.92,11889.0,245.5126,247.2982,245.2883,246.6791,11889.0
2022-11-04 12:20:00,274.8,274.95,273.56,274.4,11405.0,246.5714,246.706,245.4588,246.2125,11405.0
2022-11-04 12:30:00,274.26,274.74,273.24,273.29,7294.0,246.0869,246.5175,245.1716,245.2165,7294.0
2022-11-04 12:40:00,273.15,273.88,272.88,273.1,9064.0,245.0909,245.7459,244.8486,245.046,9064.0
2022-11-04 12:50:00,273.27,273.39,272.28,272.74,10494.0,245.1986,245.3062,244.3102,244.723,10494.0
2022-11-04 13:00:00,272.49,272.88,272.03,272.04,7341.0,244.4987,244.8486,244.0859,244.0949,7341.0
2022-11-04 13:10:00,272.22,273.34,272.22,272.74,12459.0,244.2564,245.2614,244.2564,244.723,12459.0
2022-11-04 13:20:00,272.86,273.23,272.43,273.23,6119.0,244.8307,245.1627,244.4448,245.1627,6119.0
2022-11-04 13:30:00,273.24,274.62,273.23,273.58,16952.0,245.1716,246.4099,245.1627,245.4767,16952.0
2022-11-04 13:40:00,273.4,273.67,273.27,273.62,5892.0,245.3152,245.5575,245.1986,245.5126,5892.0
2022-11-04 13:50:00,273.63,274.17,273.41,274.06,4954.0,245.5216,246.0061,245.3242,245.9074,4954.0
2022-11-04 14:00:00,274.11,274.64,273.88,274.55,8134.0,245.9523,246.4278,245.7459,246.3471,8134.0
2022-11-04 14:10:00,274.49,275.1,274.25,275.1,6859.0,246.2932,246.8406,246.0779,246.8406,6859.0
2022-11-04 14:20:00,274.88,275.75,274.81,275.46,6327.0,246.6432,247.4238,246.5804,247.1636,6327.0
2022-11-04 14:30:00,275.5,276.44,275.5,276.25,17161.0,247.1995,248.0429,247.1995,247.8724,17161.0
2022-11-04 14:40:00,276.25,277.0,276.09,276.74,7413.0,247.8724,248.5454,247.7289,248.3121,7413.0
2022-11-04 14:50:00,276.93,277.59,276.92,277.26,5141.0,248.4826,249.0748,248.4736,248.7787,5141.0
2022-11-04 15:00:00,277.34,277.4,276.7,277.08,5934.0,248.8505,248.9043,248.2762,248.6172,5934.0
2022-11-04 15:10:00,277.09,277.72,276.79,276.79,17754.0,248.6261,249.1914,248.357,248.357,17754.0
2022-11-04 15:20:00,276.93,277.02,276.1,276.73,11350.0,248.4826,248.5633,247.7378,248.3031,11350.0
2022-11-04 15:30:00,276.67,277.63,276.3,277.39,16910.0,248.2493,249.1107,247.9173,248.8953,16910.0
2022-11-04 15:40:00,277.29,277.86,277.2,277.49,18680.0,248.8056,249.317,248.7248,248.9851,18680.0
2022-11-04 15:50:00,277.58,278.1,276.7,277.99,62375.0,249.0658,249.5324,248.2762,249.4337,62375.0
2022-11-07 09:30:00,281.46,283.29,280.63,281.15,17789.0,252.5472,254.1893,251.8025,252.2691,17789.0
2022-11-07 09:40:00,281.54,282.52,280.53,280.98,7588.0,252.619,253.4984,251.7128,252.1165,7588.0
2022-11-07 09:50:00,281.53,281.56,279.35,279.36,5766.0,252.6101,252.637,250.654,250.663,5766.0
2022-11-07 10:00:00,279.23,279.66,277.44,278.09,11291.0,250.5463,250.9321,248.9402,249.5234,11291.0
2022-11-07 10:10:00,278.35,279.07,277.69,277.69,7638.0,249.7567,250.4028,249.1645,249.1645,7638.0
2022-11-07 10:20:00,277.81,277.81,275.83,276.77,5666.0,249.2722,249.2722,247.4956,248.339,5666.0
2022-11-07 10:30:00,276.74,276.91,276.29,276.45,5180.0,248.3121,248.4646,247.9083,248.0519,5180.0
2022-11-07 10:40:00,276.42,276.7,276.0,276.41,4035.0,248.025,248.2762,247.6481,248.016,4035.0
2022-11-07 10:50:00,276.56,276.86,275.16,275.41,6084.0,248.1506,248.4198,246.8944,247.1187,6084.0
2022-11-07 11:00:00,275.11,275.41,274.63,274.68,5621.0,246.8495,247.1187,246.4188,246.4637,5621.0
2022-11-07 11:10:00,274.58,275.3,274.58,274.58,4519.0,246.374,247.02,246.374,246.374,4519.0
2022-11-07 11:20:00,274.54,275.37,274.48,274.99,7892.0,246.3381,247.0828,246.2843,246.7419,7892.0
2022-11-07 11:30:00,274.86,274.86,273.34,273.34,5922.0,246.6252,246.6252,245.2614,245.2614,5922.0
2022-11-07 11:40:00,273.28,273.28,272.28,272.5,5305.0,245.2075,245.2075,244.3102,244.5077,5305.0
2022-11-07 11:50:00,272.69,272.84,272.01,272.13,4171.0,244.6781,244.8127,244.068,244.1757,4171.0
2022-11-07 12:00:00,272.13,272.25,271.57,272.09,5315.0,244.1757,244.2833,243.6732,244.1398,5315.0
2022-11-07 12:10:00,271.81,272.21,271.24,271.24,3696.0,243.8885,244.2474,243.3771,243.3771,3696.0
2022-11-07 12:20:00,271.0,271.64,270.73,271.42,6189.0,243.1617,243.736,242.9195,243.5386,6189.0
2022-11-07 12:30:00,271.25,271.57,270.93,270.93,2194.0,243.3861,243.6732,243.0989,243.0989,2194.0
2022-11-07 12:40:00,271.13,271.58,271.13,271.36,8637.0,243.2784,243.6822,243.2784,243.4848,8637.0
2022-11-07 12:50:00,271.36,272.4,271.23,272.4,9619.0,243.4848,244.4179,243.3681,244.4179,9619.0
2022-11-07 13:00:00,272.41,272.89,272.41,272.69,4202.0,244.4269,244.8576,244.4269,244.6781,4202.0
2022-11-07 13:10:00,272.83,273.3,272.11,272.24,8097.0,244.8038,245.2255,244.1577,244.2744,8097.0
2022-11-07 13:20:00,272.1,272.85,272.07,272.85,8533.0,244.1487,244.8217,244.1218,244.8217,8533.0
2022-11-07 13:30:00,272.79,273.09,272.29,272.61,5568.0,244.7679,245.037,244.3192,244.6064,5568.0
2022-11-07 13:40:00,272.57,273.69,272.55,273.68,5484.0,244.5705,245.5754,244.5525,245.5664,5484.0
2022-11-07 13:50:00,273.56,273.75,273.17,273.69,11184.0,245.4588,245.6292,245.1088,245.5754,11184.0
2022-11-07 14:00:00,273.88,274.1,273.66,273.9,5306.0,245.7459,245.9433,245.5485,245.7638,5306.0
2022-11-07 14:10:00,273.95,274.51,273.77,274.34,6932.0,245.8087,246.3112,245.6472,246.1586,6932.0
2022-11-07 14:20:00,274.23,274.41,273.92,273.93,6114.0,246.0599,246.2214,245.7818,245.7908,6114.0
2022-11-07 14:30:00,274.11,274.11,273.68,274.02,5601.0,245.9523,245.9523,245.5664,245.8715,5601.0
2022-11-07 14:40:00,274.02,274.43,273.99,274.41,14284.0,245.8715,246.2394,245.8446,246.2214,14284.0
2022-11-07 14:50:00,274.43,274.93,273.88,274.26,13876.0,246.2394,246.688,245.7459,246.0869,13876.0
2022-11-07 15:00:00,274.31,274.46,273.93,274.14,4507.0,246.1317,246.2663,245.7908,245.9792,4507.0
2022-11-07 15:10:00,274.17,274.54,274.17,274.53,4669.0,246.0061,246.3381,246.0061,246.3291,4669.0
2022-11-07 15:20:00,274.51,274.82,274.42,274.75,8916.0,246.3112,246.5893,246.2304,246.5265,8916.0
2022-11-07 15:30:00,274.69,274.82,274.45,274.69,8732.0,246.4727,246.5893,246.2573,246.4727,8732.0
2022-11-07 15:40:00,274.62,274.75,274.22,274.57,15186.0,246.4099,246.5265,246.051,246.365,15186.0
2022-11-07 15:50:00,274.69,274.69,273.95,274.39,59916.0,246.4727,246.4727,245.8087,246.2035,59916.0
2022-11-08 09:30:00,275.81,278.18,275.03,277.92,20661.0,247.4776,249.6042,246.7778,249.3709,20661.0
2022-11-08 09:40:00,278.28,278.51,276.73,277.29,11531.0,249.6939,249.9003,248.3031,248.8056,11531.0
2022-11-08 09:50:00,277.12,279.12,276.59,278.27,5917.0,248.6531,250.4476,248.1775,249.6849,5917.0
2022-11-08 10:00:00,277.83,279.6,277.83,279.6,7896.0,249.2901,250.8783,249.2901,250.8783,7896.0
2022-11-08 10:10:00,279.47,279.48,278.18,278.64,4310.0,250.7617,250.7706,249.6042,250.0169,4310.0
2022-11-08 10:20:00,278.54,280.77,278.54,280.46,20625.0,249.9272,251.9281,249.9272,251.65,20625.0
2022-11-08 10:30:00,280.65,281.73,280.65,281.48,17072.0,251.8204,252.7895,251.8204,252.5652,17072.0
2022-11-08 10:40:00,281.64,282.35,281.34,282.32,9142.0,252.7088,253.3458,252.4396,253.3189,9142.0
2022-11-08 10:50:00,282.44,283.52,282.37,283.09,21921.0,253.4266,254.3956,253.3638,254.0098,21921.0
2022-11-08 11:00:00,283.0,283.42,282.46,282.55,15431.0,253.929,254.3059,253.4445,253.5253,15431.0
2022-11-08 11:10:00,282.64,283.24,282.64,283.11,13569.0,253.606,254.1444,253.606,254.0277,13569.0
2022-11-08 11:20:00,283.4,283.91,282.4,283.36,21088.0,254.288,254.7456,253.3907,254.2521,21088.0
2022-11-08 11:30:00,283.4,284.63,283.35,284.58,4408.0,254.288,255.3916,254.2431,255.3467,4408.0
2022-11-08 11:40:00,284.59,285.03,284.23,284.82,5305.0,255.3557,255.7505,255.0327,255.5621,5305.0
2022-11-08 11:50:00,284.8,285.31,284.64,285.06,6220.0,255.5441,256.0018,255.4006,255.7774,6220.0
2022-11-08 12:00:00,284.86,285.32,284.78,285.25,4726.0,255.598,256.0107,255.5262,255.9479,4726.0
2022-11-08 12:10:00,285.13,285.68,284.99,285.41,11589.0,255.8402,256.3337,255.7146,256.0915,11589.0
2022-11-08 12:20:00,285.29,286.0,285.21,285.92,10088.0,255.9838,256.6209,255.912,256.5491,10088.0
2022-11-08 12:30:00,285.98,286.75,285.71,286.69,10972.0,256.6029,257.2938,256.3607,257.24,10972.0
2022-11-08 12:40:00,286.68,286.95,286.3,286.35,7479.0,257.231,257.4733,256.8901,256.9349,7479.0
2022-11-08 12:50:00,286.3,286.74,286.07,286.74,9581.0,256.8901,257.2849,256.6837,257.2849,9581.0
2022-11-08 13:00:00,287.01,287.74,286.93,287.51,8197.0,257.5271,258.1821,257.4553,257.9758,8197.0
2022-11-08 13:10:00,287.62,287.7,287.14,287.27,6099.0,258.0745,258.1462,257.6438,257.7604,6099.0
2022-11-08 13:20:00,287.28,287.29,284.57,284.71,11667.0,257.7694,257.7784,255.3378,255.4634,11667.0
2022-11-08 13:30:00,284.7,285.94,284.17,285.94,18024.0,255.4544,256.567,254.9789,256.567,18024.0
2022-11-08 13:40:00,285.94,286.77,285.94,286.06,11484.0,256.567,257.3118,256.567,256.6747,11484.0
2022-11-08 13:50:00,286.06,286.27,285.3,285.6,14366.0,256.6747,256.8631,255.9928,256.262,14366.0
2022-11-08 14:00:00,285.56,285.92,284.85,284.85,14444.0,256.2261,256.5491,255.589,255.589,14444.0
2022-11-08 14:10:00,284.82,285.79,284.78,285.54,6838.0,255.5621,256.4324,255.5262,256.2081,6838.0
2022-11-08 14:20:00,285.56,285.57,284.17,284.18,6257.0,256.2261,256.235,254.9789,254.9878,6257.0
2022-11-08 14:30:00,284.21,284.78,283.46,284.78,12248.0,255.0147,255.5262,254.3418,255.5262,12248.0
2022-11-08 14:40:00,284.66,285.38,284.6,285.13,14163.0,255.4185,256.0646,255.3647,255.8402,14163.0
2022-11-08 14:50:00,285.27,286.14,285.27,285.87,9507.0,255.9659,256.7465,255.9659,256.5042,9507.0
2022-11-08 15:00:00,285.69,286.47,285.68,285.96,16776.0,256.3427,257.0426,256.3337,256.585,16776.0
2022-11-08 15:10:00,285.97,286.36,285.45,286.26,30980.0,256.594,256.9439,256.1274,256.8542,30980.0
2022-11-08 15:20:00,286.29,287.64,286.11,287.6,19235.0,256.8811,258.0924,256.7196,258.0565,19235.0
2022-11-08 15:30:00,287.41,288.71,287.4,288.21,23391.0,257.886,259.0525,257.8771,258.6039,23391.0
2022-11-08 15:40:00,288.19,288.47,287.32,288.01,29600.0,258.5859,258.8371,257.8053,258.4244,29600.0
2022-11-08 15:50:00,288.15,288.33,286.55,286.76,111501.0,258.55,258.7115,257.1144,257.3028,111501.0
2022-11-09 09:30:00,287.94,289.06,286.21,287.36,24567.0,258.3616,259.3665,256.8093,257.8412,24567.0
2022-11-09 09:40:00,287.37,289.33,287.37,288.53,11626.0,257.8501,259.6088,257.8501,258.891,11626.0
2022-11-09 09:50:00,288.33,288.99,287.66,288.34,13358.0,258.7115,259.3037,258.1104,258.7205,13358.0
2022-11-09 10:00:00,288.23,290.22,288.0,290.22,20526.0,258.6218,260.4074,258.4154,260.4074,20526.0
2022-11-09 10:10:00,290.53,291.82,289.92,291.11,16923.0,260.6855,261.843,260.1382,261.206,16923.0
2022-11-09 10:20:00,291.18,291.3,290.49,291.27,28250.0,261.2688,261.3764,260.6496,261.3495,28250.0
2022-11-09 10:30:00,291.09,291.51,289.55,289.73,27759.0,261.188,261.5649,259.8062,259.9677,27759.0
2022-11-09 10:40:00,289.74,289.76,288.37,288.96,9687.0,259.9767,259.9946,258.7474,259.2768,9687.0
2022-11-09 10:50:00,288.9,289.77,288.9,289.77,3066.0,259.223,260.0036,259.223,260.0036,3066.0
2022-11-09 11:00:00,289.78,290.07,289.5,289.96,6164.0,260.0126,260.2728,259.7613,260.1741,6164.0
2022-11-09 11:10:00,289.79,291.25,289.78,291.15,6879.0,260.0215,261.3316,260.0126,261.2418,6879.0
2022-11-09 11:20:00,291.27,291.81,290.91,291.72,7284.0,261.3495,261.834,261.0265,261.7533,7284.0
2022-11-09 11:30:00,291.54,291.61,290.54,291.0,5540.0,261.5918,261.6546,260.6945,261.1073,5540.0
2022-11-09 11:40:00,291.03,292.19,291.03,291.88,4627.0,261.1342,262.175,261.1342,261.8969,4627.0
2022-11-09 11:50:00,291.89,292.29,291.41,291.66,4038.0,261.9058,262.2647,261.4751,261.6995,4038.0
2022-11-09 12:00:00,291.57,291.64,291.06,291.64,5798.0,261.6187,261.6815,261.1611,261.6815,5798.0
2022-11-09 12:10:00,291.62,291.88,291.37,291.88,7155.0,261.6636,261.8969,261.4392,261.8969,7155.0
2022-11-09 12:20:00,291.9,292.63,291.71,292.47,5779.0,261.9148,262.5698,261.7443,262.4262,5779.0
2022-11-09 12:30:00,292.46,292.67,292.07,292.09,4824.0,262.4173,262.6057,262.0673,262.0853,4824.0
2022-11-09 12:40:00,292.26,292.4,292.03,292.15,3851.0,262.2378,262.3634,262.0314,262.1391,3851.0
2022-11-09 12:50:00,292.11,292.43,291.84,292.09,5659.0,262.1032,262.3904,261.861,262.0853,5659.0
2022-11-09 13:00:00,292.18,292.18,291.18,291.69,5600.0,262.166,262.166,261.2688,261.7264,5600.0
2022-11-09 13:10:00,291.77,292.38,291.44,292.11,6311.0,261.7982,262.3455,261.5021,262.1032,6311.0
2022-11-09 13:20:00,292.06,292.38,292.0,292.11,5657.0,262.0584,262.3455,262.0045,262.1032,5657.0
2022-11-09 13:30:00,291.94,291.99,291.28,291.49,6750.0,261.9507,261.9956,261.3585,261.5469,6750.0
2022-11-09 13:40:00,291.44,291.44,290.45,290.7,7920.0,261.5021,261.5021,260.6138,260.8381,7920.0
2022-11-09 13:50:00,290.61,291.21,290.15,291.21,10120.0,260.7573,261.2957,260.3446,261.2957,10120.0
2022-11-09 14:00:00,291.27,291.27,290.23,290.87,8590.0,261.3495,261.3495,260.4163,260.9906,8590.0
2022-11-09 14:10:00,290.82,290.99,290.38,290.8,4577.0,260.9457,261.0983,260.5509,260.9278,4577.0
2022-11-09 14:20:00,290.8,290.8,289.72,289.75,6279.0,260.9278,260.9278,259.9587,259.9857,6279.0
2022-11-09 14:30:00,289.44,289.45,288.49,288.5,4495.0,259.7075,259.7165,258.8551,258.8641,4495.0
2022-11-09 14:40:00,288.41,288.97,288.07,288.21,13925.0,258.7833,259.2858,258.4782,258.6039,13925.0
2022-11-09 14:50:00,288.0,288.0,287.3,287.78,3897.0,258.4154,258.4154,257.7873,258.218,3897.0
2022-11-09 15:00:00,287.66,288.01,287.43,287.77,13354.0,258.1104,258.4244,257.904,258.2091,13354.0
2022-11-09 15:10:00,287.66,287.93,287.42,287.78,11040.0,258.1104,258.3526,257.895,258.218,11040.0
2022-11-09 15:20:00,287.7,287.77,286.98,287.47,6072.0,258.1462,258.2091,257.5002,257.9399,6072.0
2022-11-09 15:30:00,287.35,287.4,286.66,286.88,11342.0,257.8322,257.8771,257.2131,257.4105,11342.0
2022-11-09 15:40:00,286.77,286.86,285.49,285.55,22874.0,257.3118,257.3925,256.1633,256.2171,22874.0
2022-11-09 15:50:00,285.71,286.05,284.62,284.76,116969.0,256.3607,256.6657,255.3826,255.5083,116969.0
2022-11-10 09:30:00,296.7,298.35,294.75,296.94,34655.0,266.2217,267.7022,264.472,266.4371,34655.0
2022-11-10 09:40:00,297.52,298.63,297.08,297.43,16990.0,266.9575,267.9535,266.5627,266.8767,16990.0
2022-11-10 09:50:00,296.99,298.4,296.28,298.4,18904.0,266.4819,267.7471,265.8449,267.7471,18904.0
2022-11-10 10:00:00,298.09,298.33,296.38,297.61,11682.0,267.4689,267.6843,265.9346,267.0382,11682.0
2022-11-10 10:10:00,297.83,298.0,296.62,297.33,8026.0,267.2356,267.3882,266.1499,266.787,8026.0
2022-11-10 10:20:00,297.1,298.46,296.48,297.0,33840.0,266.5806,267.8009,266.0243,266.4909,33840.0
2022-11-10 10:30:00,296.97,296.97,295.78,296.62,46239.0,266.464,266.464,265.3962,266.1499,46239.0
2022-11-10 10:40:00,296.3,297.53,296.2,297.53,12082.0,265.8628,266.9665,265.7731,266.9665,12082.0
2022-11-10 10:50:00,297.53,299.27,297.3,299.14,20052.0,266.9665,268.5277,266.7601,268.4111,20052.0
2022-11-10 11:00:00,299.21,299.35,297.82,298.17,16510.0,268.4739,268.5995,267.2267,267.5407,16510.0
2022-11-10 11:10:00,298.0,298.53,297.22,298.23,4176.0,267.3882,267.8637,266.6883,267.5946,4176.0
2022-11-10 11:20:00,298.38,299.52,298.3,298.44,15047.0,267.7291,268.752,267.6574,267.783,15047.0
2022-11-10 11:30:00,298.43,299.67,298.43,299.62,5751.0,267.774,268.8866,267.774,268.8418,5751.0
2022-11-10 11:40:00,299.83,299.83,299.13,299.63,3785.0,269.0302,269.0302,268.4021,268.8507,3785.0
2022-11-10 11:50:00,299.73,300.5,298.79,300.5,5752.0,268.9405,269.6314,268.097,269.6314,5752.0
2022-11-10 12:00:00,300.47,301.24,300.26,300.87,7758.0,269.6045,270.2954,269.416,269.9634,7758.0
2022-11-10 12:10:00,300.94,302.7,300.8,302.7,3345.0,270.0262,271.6054,269.9006,271.6054,3345.0
2022-11-10 12:20:00,302.68,302.84,302.06,302.38,8094.0,271.5874,271.731,271.0311,271.3183,8094.0
2022-11-10 12:30:00,302.22,302.39,301.24,301.24,5443.0,271.1747,271.3272,270.2954,270.2954,5443.0
2022-11-10 12:40:00,301.52,301.69,300.22,300.22,4547.0,270.5466,270.6991,269.3801,269.3801,4547.0
2022-11-10 12:50:00,300.69,301.0,300.55,300.84,2261.0,269.8019,270.08,269.6762,269.9364,2261.0
2022-11-10 13:00:00,300.69,301.12,300.18,300.56,7639.0,269.8019,270.1877,269.3442,269.6852,7639.0
2022-11-10 13:10:00,300.39,300.39,299.44,299.65,6213.0,269.5327,269.5327,268.6803,268.8687,6213.0
2022-11-10 13:20:00,299.52,299.8,298.98,299.46,14620.0,268.752,269.0033,268.2675,268.6982,14620.0
2022-11-10 13:30:00,299.64,299.7,298.68,298.68,6987.0,268.8597,268.9136,267.9983,267.9983,6987.0
2022-11-10 13:40:00,298.77,299.65,298.77,299.31,35510.0,268.0791,268.8687,268.0791,268.5636,35510.0
2022-11-10 13:50:00,299.05,299.05,298.0,298.82,14681.0,268.3303,268.3303,267.3882,268.1239,14681.0
2022-11-10 14:00:00,298.81,299.14,298.63,298.72,3488.0,268.115,268.4111,267.9535,268.0342,3488.0
2022-11-10 14:10:00,298.86,298.99,298.58,298.97,2426.0,268.1598,268.2765,267.9086,268.2585,2426.0
2022-11-10 14:20:00,298.9,299.74,298.66,299.64,2866.0,268.1957,268.9494,267.9804,268.8597,2866.0
2022-11-10 14:30:00,299.73,300.19,299.72,299.84,2892.0,268.9405,269.3532,268.9315,269.0392,2892.0
2022-11-10 14:40:00,299.62,299.95,299.46,299.5,2400.0,268.8418,269.1379,268.6982,268.7341,2400.0
2022-11-10 14:50:00,299.62,300.25,299.62,300.06,2810.0,268.8418,269.4071,268.8418,269.2366,2810.0
2022-11-10 15:00:00,299.98,300.91,299.98,300.91,3413.0,269.1648,269.9993,269.1648,269.9993,3413.0
2022-11-10 15:10:00,300.98,301.52,300.86,301.27,12474.0,270.0621,270.5466,269.9544,270.3223,12474.0
2022-11-10 15:20:00,301.45,302.2,301.34,302.09,4165.0,270.4838,271.1567,270.3851,271.058,4165.0
2022-11-10 15:30:00,302.03,303.02,301.96,302.93,6384.0,271.0042,271.8925,270.9414,271.8118,6384.0
2022-11-10 15:40:00,302.93,304.09,302.78,303.94,11519.0,271.8118,272.8526,271.6772,272.718,11519.0
2022-11-10 15:50:00,304.34,304.34,302.76,302.98,57559.0,273.0769,273.0769,271.6592,271.8566,57559.0
2022-11-11 09:30:00,303.28,304.33,303.01,303.56,7923.0,272.1258,273.0679,271.8835,272.377,7923.0
2022-11-11 09:40:00,303.88,304.13,302.55,303.86,1908.0,272.6642,272.8885,271.4708,272.6462,1908.0
2022-11-11 09:50:00,304.3,304.63,302.24,302.25,4744.0,273.041,273.3371,271.1926,271.2016,4744.0
2022-11-11 10:00:00,302.68,302.68,300.64,301.03,6184.0,271.5874,271.5874,269.757,270.1069,6184.0
2022-11-11 10:10:00,301.61,302.31,301.05,301.85,5516.0,270.6273,271.2554,270.1249,270.8427,5516.0
2022-11-11 10:20:00,301.85,302.07,301.0,301.22,2200.0,270.8427,271.0401,270.08,270.2774,2200.0
2022-11-11 10:30:00,301.2,301.2,300.33,300.56,2196.0,270.2595,270.2595,269.4788,269.6852,2196.0
2022-11-11 10:40:00,300.54,300.71,299.35,300.13,5655.0,269.6673,269.8198,268.5995,269.2994,5655.0
2022-11-11 10:50:00,299.49,299.57,297.67,298.3,4801.0,268.7251,268.7969,267.0921,267.6574,4801.0
2022-11-11 11:00:00,297.47,297.6,295.7,295.7,3484.0,266.9126,267.0293,265.3244,265.3244,3484.0
2022-11-11 11:10:00,295.99,295.99,295.04,295.85,5902.0,265.5847,265.5847,264.7322,265.459,5902.0
2022-11-11 11:20:00,295.61,296.3,293.5,293.61,15918.0,265.2437,265.8628,263.3504,263.4491,15918.0
2022-11-11 11:30:00,293.31,294.07,292.96,293.49,6486.0,263.18,263.8619,262.8659,263.3415,6486.0
2022-11-11 11:40:00,293.67,295.13,293.45,295.05,14122.0,263.503,264.813,263.3056,264.7412,14122.0
2022-11-11 11:50:00,295.12,295.24,293.98,294.33,5400.0,264.804,264.9117,263.7811,264.0952,5400.0
2022-11-11 12:00:00,294.15,294.6,293.56,294.5,4586.0,263.9337,264.3374,263.4043,264.2477,4586.0
2022-11-11 12:10:00,294.48,294.48,293.53,294.19,4800.0,264.2298,264.2298,263.3774,263.9696,4800.0
2022-11-11 12:20:00,293.81,294.15,293.59,293.8,10654.0,263.6286,263.9337,263.4312,263.6196,10654.0
2022-11-11 12:30:00,293.92,294.3,292.57,292.86,8579.0,263.7273,264.0683,262.516,262.7762,8579.0
2022-11-11 12:40:00,293.09,293.83,292.78,293.83,4767.0,262.9826,263.6465,262.7044,263.6465,4767.0
2022-11-11 12:50:00,293.71,294.89,293.53,294.41,7598.0,263.5389,264.5977,263.3774,264.167,7598.0
2022-11-11 13:00:00,294.6,294.98,294.48,294.56,6225.0,264.3374,264.6784,264.2298,264.3016,6225.0
2022-11-11 13:10:00,294.54,294.57,293.91,294.0,5688.0,264.2836,264.3105,263.7183,263.7991,5688.0
2022-11-11 13:20:00,293.99,294.33,293.83,293.96,3886.0,263.7901,264.0952,263.6465,263.7632,3886.0
2022-11-11 13:30:00,294.2,295.04,294.12,294.24,7974.0,263.9785,264.7322,263.9068,264.0144,7974.0
2022-11-11 13:40:00,294.18,294.69,293.84,294.69,2842.0,263.9606,264.4182,263.6555,264.4182,2842.0
2022-11-11 13:50:00,295.04,295.37,294.94,295.13,1913.0,264.7322,265.0283,264.6425,264.813,1913.0
2022-11-11 14:00:00,295.22,295.44,294.5,295.13,3090.0,264.8938,265.0912,264.2477,264.813,3090.0
2022-11-11 14:10:00,295.08,295.37,294.76,295.36,3962.0,264.7681,265.0283,264.481,265.0194,3962.0
2022-11-11 14:20:00,295.46,296.24,295.45,296.22,6560.0,265.1091,265.809,265.1001,265.791,6560.0
2022-11-11 14:30:00,296.22,296.48,296.16,296.37,5391.0,265.791,266.0243,265.7372,265.9256,5391.0
2022-11-11 14:40:00,296.35,296.56,295.66,295.89,8498.0,265.9077,266.0961,265.2886,265.4949,8498.0
2022-11-11 14:50:00,295.83,296.5,295.76,296.39,10723.0,265.4411,266.0423,265.3783,265.9436,10723.0
2022-11-11 15:00:00,296.36,296.63,296.12,296.12,3861.0,265.9167,266.1589,265.7013,265.7013,3861.0
2022-11-11 15:10:00,296.03,296.03,295.2,295.53,3658.0,265.6205,265.6205,264.8758,265.1719,3658.0
2022-11-11 15:20:00,295.62,296.12,295.55,296.0,4049.0,265.2527,265.7013,265.1899,265.5936,4049.0
2022-11-11 15:30:00,295.93,296.19,295.46,295.68,6923.0,265.5308,265.7641,265.1091,265.3065,6923.0
2022-11-11 15:40:00,295.59,295.84,295.47,295.72,8718.0,265.2257,265.4501,265.1181,265.3424,8718.0
2022-11-11 15:50:00,295.77,295.77,294.83,295.26,34903.0,265.3873,265.3873,264.5438,264.9296,34903.0
2022-11-14 09:30:00,296.0,296.0,293.97,294.2,15355.0,265.5936,265.5936,263.7722,263.9785,15355.0
2022-11-14 09:40:00,293.96,294.88,292.56,294.58,9408.0,263.7632,264.5887,262.507,264.3195,9408.0
2022-11-14 09:50:00,294.57,294.89,293.74,294.72,5003.0,264.3105,264.5977,263.5658,264.4451,5003.0
2022-11-14 10:00:00,295.06,296.12,294.99,295.64,4390.0,264.7502,265.7013,264.6874,265.2706,4390.0
2022-11-14 10:10:00,295.65,296.65,295.46,296.18,2735.0,265.2796,266.1769,265.1091,265.7551,2735.0
2022-11-14 10:20:00,296.32,296.48,295.0,295.13,4066.0,265.8808,266.0243,264.6964,264.813,4066.0
2022-11-14 10:30:00,295.13,295.76,294.95,295.11,4621.0,264.813,265.3783,264.6515,264.7951,4621.0
2022-11-14 10:40:00,295.09,295.38,294.51,294.7,5339.0,264.7771,265.0373,264.2567,264.4272,5339.0
2022-11-14 10:50:00,294.53,294.53,293.8,293.8,5874.0,264.2746,264.2746,263.6196,263.6196,5874.0
2022-11-14 11:00:00,293.94,294.34,292.77,292.77,3900.0,263.7452,264.1042,262.6954,262.6954,3900.0
2022-11-14 11:10:00,292.7,292.7,291.54,291.81,3741.0,262.6326,262.6326,261.5918,261.834,3741.0
2022-11-14 11:20:00,291.85,292.66,291.13,291.18,7383.0,261.8699,262.5967,261.2239,261.2688,7383.0
2022-11-14 11:30:00,291.22,292.79,290.99,292.55,8007.0,261.3047,262.7134,261.0983,262.498,8007.0
2022-11-14 11:40:00,292.63,293.29,292.39,292.51,7560.0,262.5698,263.162,262.3545,262.4621,7560.0
2022-11-14 11:50:00,292.47,292.79,291.9,292.62,4244.0,262.4262,262.7134,261.9148,262.5608,4244.0
2022-11-14 12:00:00,292.52,293.0,292.26,292.73,6006.0,262.4711,262.9018,262.2378,262.6595,6006.0
2022-11-14 12:10:00,292.7,293.28,292.66,293.25,3794.0,262.6326,263.153,262.5967,263.1261,3794.0
2022-11-14 12:20:00,293.34,293.65,292.55,293.34,7018.0,263.2069,263.485,262.498,263.2069,7018.0
2022-11-14 12:30:00,293.34,294.25,293.17,294.25,3990.0,263.2069,264.0234,263.0543,264.0234,3990.0
2022-11-14 12:40:00,294.26,294.27,293.49,293.5,8052.0,264.0324,264.0413,263.3415,263.3504,8052.0
2022-11-14 12:50:00,293.59,294.06,293.12,293.73,6902.0,263.4312,263.8529,263.0095,263.5568,6902.0
2022-11-14 13:00:00,293.73,294.34,293.66,294.02,4700.0,263.5568,264.1042,263.494,263.817,4700.0
2022-11-14 13:10:00,293.96,294.67,293.96,294.67,3910.0,263.7632,264.4003,263.7632,264.4003,3910.0
2022-11-14 13:20:00,294.77,294.94,294.48,294.59,4988.0,264.49,264.6425,264.2298,264.3285,4988.0
2022-11-14 13:30:00,294.54,295.08,294.45,294.45,5219.0,264.2836,264.7681,264.2029,264.2029,5219.0
2022-11-14 13:40:00,294.51,294.51,293.76,293.82,3740.0,264.2567,264.2567,263.5837,263.6376,3740.0
2022-11-14 13:50:00,293.94,293.94,293.36,293.51,8089.0,263.7452,263.7452,263.2248,263.3594,8089.0
2022-11-14 14:00:00,293.42,293.42,292.27,292.27,6731.0,263.2787,263.2787,262.2468,262.2468,6731.0
2022-11-14 14:10:00,292.23,292.42,292.01,292.29,9100.0,262.2109,262.3814,262.0135,262.2647,9100.0
2022-11-14 14:20:00,292.16,292.82,292.09,292.72,6270.0,262.1481,262.7403,262.0853,262.6506,6270.0
2022-11-14 14:30:00,292.58,293.12,292.37,293.1,5719.0,262.5249,263.0095,262.3365,262.9915,5719.0
2022-11-14 14:40:00,293.1,293.11,292.76,292.86,5378.0,262.9915,263.0005,262.6865,262.7762,5378.0
2022-11-14 14:50:00,292.98,293.12,292.61,292.98,5833.0,262.8839,263.0095,262.5519,262.8839,5833.0
2022-11-14 15:00:00,292.95,293.29,292.83,292.83,8907.0,262.8569,263.162,262.7493,262.7493,8907.0
2022-11-14 15:10:00,292.7,292.73,292.04,292.67,7400.0,262.6326,262.6595,262.0404,262.6057,7400.0
2022-11-14 15:20:00,292.65,293.02,292.48,292.7,8011.0,262.5878,262.9197,262.4352,262.6326,8011.0
2022-11-14 15:30:00,292.65,292.93,292.44,292.7,8930.0,262.5878,262.839,262.3993,262.6326,8930.0
2022-11-14 15:40:00,292.7,292.87,291.81,291.95,13534.0,262.6326,262.7852,261.834,261.9597,13534.0
2022-11-14 15:50:00,291.84,291.84,290.59,290.74,51094.0,261.861,261.861,260.7394,260.874,51094.0
2022-11-15 09:30:00,294.1,295.86,293.88,294.86,10362.0,263.8888,265.468,263.6914,264.5707,10362.0
2022-11-15 09:40:00,294.51,295.0,292.83,293.15,5434.0,264.2567,264.6964,262.7493,263.0364,5434.0
2022-11-15 09:50:00,292.9,294.45,292.89,293.92,7010.0,262.8121,264.2029,262.8031,263.7273,7010.0
2022-11-15 10:00:00,294.03,294.03,291.59,291.8,8149.0,263.826,263.826,261.6366,261.8251,8149.0
2022-11-15 10:10:00,291.97,292.67,291.4,291.41,5512.0,261.9776,262.6057,261.4662,261.4751,5512.0
2022-11-15 10:20:00,291.16,292.55,291.15,291.99,3876.0,261.2508,262.498,261.2418,261.9956,3876.0
2022-11-15 10:30:00,292.19,292.56,291.84,292.28,2691.0,262.175,262.507,261.861,262.2558,2691.0
2022-11-15 10:40:00,291.89,291.89,290.4,290.86,9023.0,261.9058,261.9058,260.5689,260.9816,9023.0
2022-11-15 10:50:00,290.83,291.06,290.0,290.0,3821.0,260.9547,261.1611,260.21,260.21,3821.0
2022-11-15 11:00:00,289.81,290.34,289.74,290.34,2904.0,260.0395,260.5151,259.9767,260.5151,2904.0
2022-11-15 11:10:00,290.25,290.62,289.48,289.77,4057.0,260.4343,260.7663,259.7434,260.0036,4057.0
2022-11-15 11:20:00,289.97,290.71,289.97,290.71,5563.0,260.1831,260.847,260.1831,260.847,5563.0
2022-11-15 11:30:00,290.54,290.86,289.66,289.72,16153.0,260.6945,260.9816,259.9049,259.9587,16153.0
2022-11-15 11:40:00,289.98,290.56,289.91,290.22,7666.0,260.192,260.7125,260.1292,260.4074,7666.0
2022-11-15 11:50:00,290.05,290.11,289.08,289.08,2912.0,260.2548,260.3087,259.3845,259.3845,2912.0
2022-11-15 12:00:00,289.16,289.16,288.55,289.01,2991.0,259.4563,259.4563,258.9089,259.3217,2991.0
2022-11-15 12:10:00,288.89,289.12,288.68,288.88,12778.0,259.214,259.4204,259.0256,259.205,12778.0
2022-11-15 12:20:00,288.89,289.5,288.82,289.04,3151.0,259.214,259.7613,259.1512,259.3486,3151.0
2022-11-15 12:30:00,289.02,289.49,289.02,289.33,2191.0,259.3306,259.7524,259.3306,259.6088,2191.0
2022-11-15 12:40:00,289.29,289.29,288.44,289.06,14975.0,259.5729,259.5729,258.8102,259.3665,14975.0
2022-11-15 12:50:00,288.96,289.09,288.25,288.46,2864.0,259.2768,259.3935,258.6397,258.8282,2864.0
2022-11-15 13:00:00,288.41,288.97,288.33,288.35,3142.0,258.7833,259.2858,258.7115,258.7295,3142.0
2022-11-15 13:10:00,288.27,288.68,288.01,288.01,4179.0,258.6577,259.0256,258.4244,258.4244,4179.0
2022-11-15 13:20:00,288.0,288.0,286.68,286.93,6534.0,258.4154,258.4154,257.231,257.4553,6534.0
2022-11-15 13:30:00,286.93,287.05,286.31,286.63,7260.0,257.4553,257.563,256.899,257.1862,7260.0
2022-11-15 13:40:00,286.72,287.37,286.31,286.69,23210.0,257.2669,257.8501,256.899,257.24,23210.0
2022-11-15 13:50:00,286.69,287.32,286.56,287.26,18057.0,257.24,257.8053,257.1233,257.7514,18057.0
2022-11-15 14:00:00,287.42,287.83,286.65,287.71,7267.0,257.895,258.2629,257.2041,258.1552,7267.0
2022-11-15 14:10:00,287.8,288.42,287.3,288.42,15958.0,258.236,258.7923,257.7873,258.7923,15958.0
2022-11-15 14:20:00,288.44,289.15,288.44,288.85,3594.0,258.8102,259.4473,258.8102,259.1781,3594.0
2022-11-15 14:30:00,288.85,288.93,288.34,288.65,3507.0,259.1781,259.2499,258.7205,258.9987,3507.0
2022-11-15 14:40:00,288.85,289.09,288.19,288.22,4700.0,259.1781,259.3935,258.5859,258.6128,4700.0
2022-11-15 14:50:00,288.34,289.12,288.16,288.92,5329.0,258.7205,259.4204,258.559,259.2409,5329.0
2022-11-15 15:00:00,288.93,289.42,288.42,288.47,5006.0,259.2499,259.6896,258.7923,258.8371,5006.0
2022-11-15 15:10:00,288.57,288.61,288.07,288.36,5894.0,258.9269,258.9628,258.4782,258.7384,5894.0
2022-11-15 15:20:00,288.2,288.58,288.13,288.29,5732.0,258.5949,258.9358,258.5321,258.6756,5732.0
2022-11-15 15:30:00,288.29,288.95,287.65,288.93,25510.0,258.6756,259.2678,258.1014,259.2499,25510.0
2022-11-15 15:40:00,288.96,289.87,288.95,289.63,10733.0,259.2768,260.0933,259.2678,259.878,10733.0
2022-11-15 15:50:00,289.55,289.55,288.86,289.19,41557.0,259.8062,259.8062,259.1871,259.4832,41557.0
2022-11-16 09:30:00,289.77,292.83,289.42,292.53,8808.0,260.0036,262.7493,259.6896,262.4801,8808.0
2022-11-16 09:40:00,292.54,293.38,291.88,292.6,5000.0,262.4891,263.2428,261.8969,262.5429,5000.0
2022-11-16 09:50:00,292.84,293.05,291.92,292.13,4802.0,262.7582,262.9467,261.9327,262.1212,4802.0
2022-11-16 10:00:00,292.31,293.34,292.04,292.44,3883.0,262.2827,263.2069,262.0404,262.3993,3883.0
2022-11-16 10:10:00,292.61,293.64,292.42,293.51,7719.0,262.5519,263.4761,262.3814,263.3594,7719.0
2022-11-16 10:20:00,293.45,294.2,293.45,293.81,4724.0,263.3056,263.9785,263.3056,263.6286,4724.0
2022-11-16 10:30:00,293.87,293.97,292.63,292.63,2104.0,263.6824,263.7722,262.5698,262.5698,2104.0
2022-11-16 10:40:00,292.84,293.18,292.4,293.16,2309.0,262.7582,263.0633,262.3634,263.0454,2309.0
2022-11-16 10:50:00,292.77,293.1,292.51,292.56,2214.0,262.6954,262.9915,262.4621,262.507,2214.0
2022-11-16 11:00:00,292.88,293.2,292.42,293.11,5911.0,262.7941,263.0813,262.3814,263.0005,5911.0
2022-11-16 11:10:00,292.94,293.54,292.94,293.2,2102.0,262.848,263.3863,262.848,263.0813,2102.0
2022-11-16 11:20:00,293.51,293.98,293.17,293.65,3646.0,263.3594,263.7811,263.0543,263.485,3646.0
2022-11-16 11:30:00,293.72,294.78,293.55,294.71,6033.0,263.5478,264.499,263.3953,264.4361,6033.0
2022-11-16 11:40:00,294.71,295.7,294.67,295.13,10179.0,264.4361,265.3244,264.4003,264.813,10179.0
2022-11-16 11:50:00,295.07,295.33,294.82,294.82,3406.0,264.7592,264.9925,264.5348,264.5348,3406.0
2022-11-16 12:00:00,294.56,295.12,294.52,295.12,5300.0,264.3016,264.804,264.2657,264.804,5300.0
2022-11-16 12:10:00,295.16,295.16,294.15,294.69,5455.0,264.8399,264.8399,263.9337,264.4182,5455.0
2022-11-16 12:20:00,294.85,295.43,294.77,295.03,3912.0,264.5618,265.0822,264.49,264.7233,3912.0
2022-11-16 12:30:00,295.06,295.49,295.06,295.36,2050.0,264.7502,265.136,264.7502,265.0194,2050.0
2022-11-16 12:40:00,295.35,296.57,295.35,296.12,11621.0,265.0104,266.1051,265.0104,265.7013,11621.0
2022-11-16 12:50:00,295.88,296.0,295.51,295.55,4254.0,265.486,265.5936,265.154,265.1899,4254.0
2022-11-16 13:00:00,295.55,295.7,295.42,295.59,2714.0,265.1899,265.3244,265.0732,265.2257,2714.0
2022-11-16 13:10:00,295.67,295.89,295.17,295.53,4608.0,265.2975,265.4949,264.8489,265.1719,4608.0
2022-11-16 13:20:00,295.41,295.45,294.64,294.64,3504.0,265.0642,265.1001,264.3733,264.3733,3504.0
2022-11-16 13:30:00,294.53,294.64,293.67,293.96,5707.0,264.2746,264.3733,263.503,263.7632,5707.0
2022-11-16 13:40:00,293.99,294.42,293.65,293.65,9043.0,263.7901,264.1759,263.485,263.485,9043.0
2022-11-16 13:50:00,293.7,293.7,293.08,293.08,909.0,263.5299,263.5299,262.9736,262.9736,909.0
2022-11-16 14:00:00,293.09,293.26,292.44,292.44,3718.0,262.9826,263.1351,262.3993,262.3993,3718.0
2022-11-16 14:10:00,292.31,292.33,291.66,291.67,3463.0,262.2827,262.3006,261.6995,261.7084,3463.0
2022-11-16 14:20:00,291.86,292.11,291.52,291.64,4551.0,261.8789,262.1032,261.5738,261.6815,4551.0
2022-11-16 14:30:00,291.62,292.18,291.28,292.04,4137.0,261.6636,262.166,261.3585,262.0404,4137.0
2022-11-16 14:40:00,292.04,292.06,291.69,291.75,3009.0,262.0404,262.0584,261.7264,261.7802,3009.0
2022-11-16 14:50:00,291.91,292.38,291.85,292.01,14132.0,261.9238,262.3455,261.8699,262.0135,14132.0
2022-11-16 15:00:00,292.08,292.08,291.17,291.18,4951.0,262.0763,262.0763,261.2598,261.2688,4951.0
2022-11-16 15:10:00,291.21,291.32,290.46,290.46,11406.0,261.2957,261.3944,260.6227,260.6227,11406.0
2022-11-16 15:20:00,290.49,291.72,290.47,291.7,9897.0,260.6496,261.7533,260.6317,261.7353,9897.0
2022-11-16 15:30:00,291.8,292.05,291.39,291.94,10702.0,261.8251,262.0494,261.4572,261.9507,10702.0
2022-11-16 15:40:00,292.02,292.82,292.02,292.71,15204.0,262.0225,262.7403,262.0225,262.6416,15204.0
2022-11-16 15:50:00,292.68,292.75,290.74,291.16,87757.0,262.6147,262.6775,260.874,261.2508,87757.0
2022-11-17 09:30:00,287.31,290.0,287.07,288.39,10927.0,257.7963,260.21,257.581,258.7654,10927.0
2022-11-17 09:40:00,287.73,289.63,287.73,288.65,3797.0,258.1732,259.878,258.1732,258.9987,3797.0
2022-11-17 09:50:00,288.82,288.82,288.0,288.2,3000.0,259.1512,259.1512,258.4154,258.5949,3000.0
2022-11-17 10:00:00,288.13,289.07,287.79,288.72,3580.0,258.5321,259.3755,258.227,259.0615,3580.0
2022-11-17 10:10:00,288.44,288.64,288.15,288.4,3636.0,258.8102,258.9897,258.55,258.7743,3636.0
2022-11-17 10:20:00,288.67,289.69,288.66,289.22,3279.0,259.0166,259.9318,259.0076,259.5101,3279.0
2022-11-17 10:30:00,289.75,290.26,289.22,290.03,3464.0,259.9857,260.4433,259.5101,260.2369,3464.0
2022-11-17 10:40:00,290.18,290.18,288.89,289.16,7146.0,260.3715,260.3715,259.214,259.4563,7146.0
2022-11-17 10:50:00,289.39,289.72,289.02,289.47,3482.0,259.6626,259.9587,259.3306,259.7344,3482.0
2022-11-17 11:00:00,289.35,290.26,289.01,289.84,8848.0,259.6267,260.4433,259.3217,260.0664,8848.0
2022-11-17 11:10:00,289.88,290.01,289.46,289.5,2659.0,260.1023,260.2189,259.7254,259.7613,2659.0
2022-11-17 11:20:00,289.63,290.82,289.62,290.81,8280.0,259.878,260.9457,259.869,260.9368,8280.0
2022-11-17 11:30:00,290.92,291.45,290.84,291.11,7890.0,261.0355,261.511,260.9637,261.206,7890.0
2022-11-17 11:40:00,291.0,291.1,290.64,290.64,3798.0,261.1073,261.197,260.7842,260.7842,3798.0
2022-11-17 11:50:00,290.56,291.23,290.44,291.23,1200.0,260.7125,261.3136,260.6048,261.3136,1200.0
2022-11-17 12:00:00,291.35,291.76,290.72,290.92,1952.0,261.4213,261.7892,260.856,261.0355,1952.0
2022-11-17 12:10:00,290.98,290.98,290.0,290.0,6014.0,261.0893,261.0893,260.21,260.21,6014.0
2022-11-17 12:20:00,290.07,290.9,289.97,290.7,2386.0,260.2728,261.0175,260.1831,260.8381,2386.0
2022-11-17 12:30:00,290.65,290.86,290.17,290.86,3405.0,260.7932,260.9816,260.3625,260.9816,3405.0
2022-11-17 12:40:00,290.77,291.38,290.76,290.96,3558.0,260.9009,261.4482,260.8919,261.0714,3558.0
2022-11-17 12:50:00,291.11,291.43,291.11,291.2,1936.0,261.206,261.4931,261.206,261.2867,1936.0
2022-11-17 13:00:00,291.22,291.22,290.87,290.87,1600.0,261.3047,261.3047,260.9906,260.9906,1600.0
2022-11-17 13:10:00,290.89,291.57,290.89,291.57,1708.0,261.0086,261.6187,261.0086,261.6187,1708.0
2022-11-17 13:20:00,291.87,292.37,291.63,292.37,2248.0,261.8879,262.3365,261.6725,262.3365,2248.0
2022-11-17 13:30:00,292.37,292.44,292.2,292.44,1193.0,262.3365,262.3993,262.184,262.3993,1193.0
2022-11-17 13:40:00,292.37,292.45,292.06,292.06,1250.0,262.3365,262.4083,262.0584,262.0584,1250.0
2022-11-17 13:50:00,292.1,292.11,291.64,291.79,2516.0,262.0943,262.1032,261.6815,261.8161,2516.0
2022-11-17 14:00:00,291.92,292.11,291.36,291.38,2563.0,261.9327,262.1032,261.4303,261.4482,2563.0
2022-11-17 14:10:00,291.37,291.37,290.21,290.21,5409.0,261.4392,261.4392,260.3984,260.3984,5409.0
2022-11-17 14:20:00,290.14,290.14,289.53,289.55,4555.0,260.3356,260.3356,259.7883,259.8062,4555.0
2022-11-17 14:30:00,289.4,289.4,288.63,289.05,7977.0,259.6716,259.6716,258.9807,259.3576,7977.0
2022-11-17 14:40:00,288.99,289.09,288.36,288.87,2365.0,259.3037,259.3935,258.7384,259.1961,2365.0
2022-11-17 14:50:00,288.85,289.12,288.71,288.86,2515.0,259.1781,259.4204,259.0525,259.1871,2515.0
2022-11-17 15:00:00,288.79,288.8,288.28,288.7,2203.0,259.1243,259.1332,258.6667,259.0435,2203.0
2022-11-17 15:10:00,288.24,288.26,287.99,288.15,2130.0,258.6308,258.6487,258.4065,258.55,2130.0
2022-11-17 15:20:00,287.87,287.87,287.53,287.71,5482.0,258.2988,258.2988,257.9937,258.1552,5482.0
2022-11-17 15:30:00,287.74,288.03,287.37,287.53,5174.0,258.1821,258.4423,257.8501,257.9937,5174.0
2022-11-17 15:40:00,287.72,288.26,287.56,288.14,8723.0,258.1642,258.6487,258.0206,258.541,8723.0
2022-11-17 15:50:00,288.54,289.6,288.29,289.53,36665.0,258.9,259.8511,258.6756,259.7883,36665.0
2022-11-18 09:30:00,292.19,293.81,288.47,293.55,22507.0,262.175,263.6286,258.8371,263.3953,22507.0
2022-11-18 09:40:00,292.95,293.9,292.61,292.77,7854.0,262.8569,263.7094,262.5519,262.6954,7854.0
2022-11-18 09:50:00,292.38,293.25,291.71,292.08,5650.0,262.3455,263.1261,261.7443,262.0763,5650.0
2022-11-18 10:00:00,291.84,292.37,290.93,291.41,6434.0,261.861,262.3365,261.0444,261.4751,6434.0
2022-11-18 10:10:00,291.22,291.24,290.3,290.84,3800.0,261.3047,261.3226,260.4792,260.9637,3800.0
2022-11-18 10:20:00,290.92,291.24,290.08,290.6,4627.0,261.0355,261.3226,260.2818,260.7483,4627.0
2022-11-18 10:30:00,290.74,290.94,290.5,290.7,6086.0,260.874,261.0534,260.6586,260.8381,6086.0
2022-11-18 10:40:00,290.92,291.21,290.02,290.43,3441.0,261.0355,261.2957,260.2279,260.5958,3441.0
2022-11-18 10:50:00,290.3,290.65,289.65,289.65,6543.0,260.4792,260.7932,259.8959,259.8959,6543.0
2022-11-18 11:00:00,289.88,290.77,289.88,290.71,5848.0,260.1023,260.9009,260.1023,260.847,5848.0
2022-11-18 11:10:00,290.57,290.77,290.11,290.66,3649.0,260.7214,260.9009,260.3087,260.8022,3649.0
2022-11-18 11:20:00,290.68,291.24,290.34,290.65,9016.0,260.8201,261.3226,260.5151,260.7932,9016.0
2022-11-18 11:30:00,290.71,290.84,290.14,290.5,5908.0,260.847,260.9637,260.3356,260.6586,5908.0
2022-11-18 11:40:00,290.54,290.74,289.49,289.69,4413.0,260.6945,260.874,259.7524,259.9318,4413.0
2022-11-18 11:50:00,289.86,290.33,289.53,290.25,8555.0,260.0844,260.5061,259.7883,260.4343,8555.0
2022-11-18 12:00:00,290.4,290.82,290.33,290.42,8510.0,260.5689,260.9457,260.5061,260.5868,8510.0
2022-11-18 12:10:00,290.52,290.52,289.08,289.43,5733.0,260.6766,260.6766,259.3845,259.6985,5733.0
2022-11-18 12:20:00,289.52,290.22,289.52,290.22,6810.0,259.7793,260.4074,259.7793,260.4074,6810.0
2022-11-18 12:30:00,290.47,291.43,290.47,291.31,5789.0,260.6317,261.4931,260.6317,261.3854,5789.0
2022-11-18 12:40:00,291.26,291.72,290.96,291.23,2774.0,261.3405,261.7533,261.0714,261.3136,2774.0
2022-11-18 12:50:00,290.93,290.97,290.44,290.97,1364.0,261.0444,261.0803,260.6048,261.0803,1364.0
2022-11-18 13:00:00,290.97,291.32,290.77,291.13,4780.0,261.0803,261.3944,260.9009,261.2239,4780.0
2022-11-18 13:10:00,291.28,291.35,290.75,291.01,4887.0,261.3585,261.4213,260.8829,261.1162,4887.0
2022-11-18 13:20:00,290.97,291.06,290.42,290.94,2409.0,261.0803,261.1611,260.5868,261.0534,2409.0
2022-11-18 13:30:00,291.0,291.87,291.0,291.42,2186.0,261.1073,261.8879,261.1073,261.4841,2186.0
2022-11-18 13:40:00,291.63,291.63,290.9,291.01,2381.0,261.6725,261.6725,261.0175,261.1162,2381.0
2022-11-18 13:50:00,291.04,291.39,291.04,291.38,2349.0,261.1431,261.4572,261.1431,261.4482,2349.0
2022-11-18 14:00:00,291.39,291.98,291.39,291.83,3452.0,261.4572,261.9866,261.4572,261.852,3452.0
2022-11-18 14:10:00,291.76,292.11,291.64,291.96,3585.0,261.7892,262.1032,261.6815,261.9686,3585.0
2022-11-18 14:20:00,291.89,292.08,291.76,292.03,2579.0,261.9058,262.0763,261.7892,262.0314,2579.0
2022-11-18 14:30:00,292.11,292.13,291.81,291.9,2000.0,262.1032,262.1212,261.834,261.9148,2000.0
2022-11-18 14:40:00,291.88,292.22,291.87,292.14,3568.0,261.8969,262.2019,261.8879,262.1301,3568.0
2022-11-18 14:50:00,292.31,292.63,292.13,292.63,4183.0,262.2827,262.5698,262.1212,262.5698,4183.0
2022-11-18 15:00:00,292.62,293.31,292.61,293.31,4082.0,262.5608,263.18,262.5519,263.18,4082.0
2022-11-18 15:10:00,293.32,293.43,292.69,292.95,5702.0,263.1889,263.2876,262.6236,262.8569,5702.0
2022-11-18 15:20:00,292.94,293.44,292.52,293.44,4329.0,262.848,263.2966,262.4711,263.2966,4329.0
2022-11-18 15:30:00,293.48,293.67,293.19,293.56,5286.0,263.3325,263.503,263.0723,263.4043,5286.0
2022-11-18 15:40:00,293.59,294.64,293.38,294.63,7752.0,263.4312,264.3733,263.2428,264.3644,7752.0
2022-11-18 15:50:00,294.58,294.85,293.17,293.71,47984.0,264.3195,264.5618,263.0543,263.5389,47984.0
2022-11-21 09:30:00,292.21,295.72,292.21,294.91,16686.0,262.193,265.3424,262.193,264.6156,16686.0
2022-11-21 09:40:00,295.35,297.06,295.12,296.04,5255.0,265.0104,266.5447,264.804,265.6295,5255.0
2022-11-21 09:50:00,296.26,297.1,296.09,297.1,4504.0,265.8269,266.5806,265.6744,266.5806,4504.0
2022-11-21 10:00:00,297.09,297.09,295.99,296.14,4012.0,266.5717,266.5717,265.5847,265.7192,4012.0
2022-11-21 10:10:00,295.92,295.92,294.75,294.77,3524.0,265.5218,265.5218,264.472,264.49,3524.0
2022-11-21 10:20:00,294.71,294.71,293.99,294.28,2800.0,264.4361,264.4361,263.7901,264.0503,2800.0
2022-11-21 10:30:00,294.21,294.37,293.17,293.22,1852.0,263.9875,264.1311,263.0543,263.0992,1852.0
2022-11-21 10:40:00,293.5,294.2,293.32,293.81,2510.0,263.3504,263.9785,263.1889,263.6286,2510.0
2022-11-21 10:50:00,293.68,293.95,293.34,293.67,1417.0,263.512,263.7542,263.2069,263.503,1417.0
2022-11-21 11:00:00,293.37,293.69,293.02,293.69,1703.0,263.2338,263.5209,262.9197,263.5209,1703.0
2022-11-21 11:10:00,293.28,293.66,293.18,293.18,9896.0,263.153,263.494,263.0633,263.0633,9896.0
2022-11-21 11:20:00,292.92,293.41,292.74,292.74,3356.0,262.83,263.2697,262.6685,262.6685,3356.0
2022-11-21 11:30:00,292.9,293.09,292.77,293.04,1939.0,262.8121,262.9826,262.6954,262.9377,1939.0
2022-11-21 11:40:00,292.65,293.36,292.64,293.29,8851.0,262.5878,263.2248,262.5788,263.162,8851.0
2022-11-21 11:50:00,293.32,293.92,292.93,293.23,8747.0,263.1889,263.7273,262.839,263.1082,8747.0
2022-11-21 12:00:00,293.35,293.86,293.16,293.86,3564.0,263.2159,263.6735,263.0454,263.6735,3564.0
2022-11-21 12:10:00,293.8,293.96,293.58,293.9,2453.0,263.6196,263.7632,263.4222,263.7094,2453.0
2022-11-21 12:20:00,293.9,294.57,293.88,294.09,2822.0,263.7094,264.3105,263.6914,263.8798,2822.0
2022-11-21 12:30:00,294.38,294.72,294.37,294.66,2522.0,264.14,264.4451,264.1311,264.3913,2522.0
2022-11-21 12:40:00,294.73,294.82,294.13,294.28,1481.0,264.4541,264.5348,263.9157,264.0503,1481.0
2022-11-21 12:50:00,294.23,294.32,294.01,294.25,2500.0,264.0055,264.0862,263.8081,264.0234,2500.0
2022-11-21 13:00:00,294.35,294.51,294.11,294.4,1679.0,264.1131,264.2567,263.8978,264.158,1679.0
2022-11-21 13:10:00,294.27,294.67,294.27,294.53,2814.0,264.0413,264.4003,264.0413,264.2746,2814.0
2022-11-21 13:20:00,294.62,295.08,294.55,295.03,1901.0,264.3554,264.7681,264.2926,264.7233,1901.0
2022-11-21 13:30:00,294.98,295.22,294.69,294.69,1752.0,264.6784,264.8938,264.4182,264.4182,1752.0
2022-11-21 13:40:00,294.71,294.73,294.46,294.63,2605.0,264.4361,264.4541,264.2118,264.3644,2605.0
2022-11-21 13:50:00,294.62,294.8,294.21,294.31,1300.0,264.3554,264.5169,263.9875,264.0772,1300.0
2022-11-21 14:00:00,294.38,294.98,294.38,294.83,2379.0,264.14,264.6784,264.14,264.5438,2379.0
2022-11-21 14:10:00,294.74,295.32,294.74,295.2,2054.0,264.4631,264.9835,264.4631,264.8758,2054.0
2022-11-21 14:20:00,295.26,296.08,295.06,295.71,26498.0,264.9296,265.6654,264.7502,265.3334,26498.0
2022-11-21 14:30:00,295.71,295.71,295.42,295.49,3004.0,265.3334,265.3334,265.0732,265.136,3004.0
2022-11-21 14:40:00,295.45,295.85,295.39,295.57,8983.0,265.1001,265.459,265.0463,265.2078,8983.0
2022-11-21 14:50:00,295.59,296.14,295.59,295.87,6139.0,265.2257,265.7192,265.2257,265.477,6139.0
2022-11-21 15:00:00,295.68,296.11,295.53,296.05,5271.0,265.3065,265.6923,265.1719,265.6385,5271.0
2022-11-21 15:10:00,296.02,296.73,295.95,296.73,3782.0,265.6116,266.2486,265.5488,266.2486,3782.0
2022-11-21 15:20:00,296.74,296.85,296.26,296.28,4885.0,266.2576,266.3563,265.8269,265.8449,4885.0
2022-11-21 15:30:00,296.44,297.2,296.43,297.0,7382.0,265.9884,266.6704,265.9795,266.4909,7382.0
2022-11-21 15:40:00,297.07,297.85,296.9,297.78,9383.0,266.5537,267.2536,266.4012,267.1908,9383.0
2022-11-21 15:50:00,297.71,298.01,297.31,297.71,39807.0,267.128,267.3972,266.7691,267.128,39807.0
2022-11-22 09:30:00,298.16,299.68,296.1,296.72,16398.0,267.5317,268.8956,265.6834,266.2397,16398.0
2022-11-22 09:40:00,297.0,298.98,297.0,298.98,6387.0,266.4909,268.2675,266.4909,268.2675,6387.0
2022-11-22 09:50:00,298.94,299.48,298.41,298.91,11737.0,268.2316,268.7162,267.7561,268.2047,11737.0
2022-11-22 10:00:00,298.9,298.9,296.52,297.07,9363.0,268.1957,268.1957,266.0602,266.5537,9363.0
2022-11-22 10:10:00,297.18,297.18,296.78,297.11,1789.0,266.6524,266.6524,266.2935,266.5896,1789.0
2022-11-22 10:20:00,297.0,297.65,296.69,296.87,3492.0,266.4909,267.0741,266.2128,266.3743,3492.0
2022-11-22 10:30:00,296.79,296.79,296.11,296.44,4044.0,266.3025,266.3025,265.6923,265.9884,4044.0
2022-11-22 10:40:00,296.67,296.67,295.75,295.93,2804.0,266.1948,266.1948,265.3693,265.5308,2804.0
2022-11-22 10:50:00,296.09,296.35,295.5,296.04,10710.0,265.6744,265.9077,265.145,265.6295,10710.0
2022-11-22 11:00:00,296.17,297.14,296.04,296.66,11478.0,265.7462,266.6165,265.6295,266.1858,11478.0
2022-11-22 11:10:00,296.69,296.88,296.18,296.63,12691.0,266.2128,266.3832,265.7551,266.1589,12691.0
2022-11-22 11:20:00,296.67,296.95,296.57,296.87,6742.0,266.1948,266.446,266.1051,266.3743,6742.0
2022-11-22 11:30:00,296.88,296.98,295.93,295.94,7877.0,266.3832,266.473,265.5308,265.5398,7877.0
2022-11-22 11:40:00,295.87,296.69,295.65,296.69,1915.0,265.477,266.2128,265.2796,266.2128,1915.0
2022-11-22 11:50:00,296.64,296.96,296.64,296.81,2363.0,266.1679,266.455,266.1679,266.3204,2363.0
2022-11-22 12:00:00,296.9,297.06,295.49,295.49,6453.0,266.4012,266.5447,265.136,265.136,6453.0
2022-11-22 12:10:00,295.8,296.34,295.69,296.18,1900.0,265.4142,265.8987,265.3155,265.7551,1900.0
2022-11-22 12:20:00,296.26,296.62,296.13,296.62,5065.0,265.8269,266.1499,265.7103,266.1499,5065.0
2022-11-22 12:30:00,296.71,297.01,296.53,297.01,12651.0,266.2307,266.4999,266.0692,266.4999,12651.0
2022-11-22 12:40:00,296.91,297.45,296.91,297.11,5990.0,266.4102,266.8947,266.4102,266.5896,5990.0
2022-11-22 12:50:00,297.19,297.19,296.77,297.03,5088.0,266.6614,266.6614,266.2845,266.5178,5088.0
2022-11-22 13:00:00,297.2,297.43,297.06,297.42,1460.0,266.6704,266.8767,266.5447,266.8678,1460.0
2022-11-22 13:10:00,297.45,297.45,296.92,296.92,1602.0,266.8947,266.8947,266.4191,266.4191,1602.0
2022-11-22 13:20:00,297.04,297.55,297.02,297.43,6437.0,266.5268,266.9844,266.5089,266.8767,6437.0
2022-11-22 13:30:00,297.6,297.6,297.13,297.22,2000.0,267.0293,267.0293,266.6076,266.6883,2000.0
2022-11-22 13:40:00,297.1,297.27,296.95,297.26,2425.0,266.5806,266.7332,266.446,266.7242,2425.0
2022-11-22 13:50:00,297.28,297.35,297.07,297.07,700.0,266.7421,266.805,266.5537,266.5537,700.0
2022-11-22 14:00:00,297.33,297.49,296.91,297.49,2578.0,266.787,266.9306,266.4102,266.9306,2578.0
2022-11-22 14:10:00,297.25,297.47,297.25,297.45,2733.0,266.7152,266.9126,266.7152,266.8947,2733.0
2022-11-22 14:20:00,297.49,297.61,297.35,297.45,3280.0,266.9306,267.0382,266.805,266.8947,3280.0
2022-11-22 14:30:00,297.46,297.55,297.19,297.45,5321.0,266.9037,266.9844,266.6614,266.8947,5321.0
2022-11-22 14:40:00,297.53,297.85,297.5,297.85,918.0,266.9665,267.2536,266.9395,267.2536,918.0
2022-11-22 14:50:00,297.85,298.33,297.76,298.33,3009.0,267.2536,267.6843,267.1728,267.6843,3009.0
2022-11-22 15:00:00,298.32,298.55,298.17,298.38,3918.0,267.6753,267.8817,267.5407,267.7291,3918.0
2022-11-22 15:10:00,298.58,298.58,298.29,298.56,4291.0,267.9086,267.9086,267.6484,267.8907,4291.0
2022-11-22 15:20:00,298.52,298.6,298.35,298.35,2280.0,267.8548,267.9265,267.7022,267.7022,2280.0
2022-11-22 15:30:00,298.28,298.5,298.02,298.1,5588.0,267.6394,267.8368,267.4061,267.4779,5588.0
2022-11-22 15:40:00,298.07,298.91,298.07,298.89,6788.0,267.451,268.2047,267.451,268.1868,6788.0
2022-11-22 15:50:00,299.09,299.42,298.63,299.25,42953.0,268.3662,268.6623,267.9535,268.5098,42953.0
2022-11-23 09:30:00,299.0,299.36,297.53,298.13,8757.0,268.2855,268.6085,266.9665,267.5048,8757.0
2022-11-23 09:40:00,297.78,298.39,297.76,298.34,12190.0,267.1908,267.7381,267.1728,267.6933,12190.0
2022-11-23 09:50:00,298.41,299.02,298.18,298.29,8946.0,267.7561,268.3034,267.5497,267.6484,8946.0
2022-11-23 10:00:00,298.3,298.82,297.91,298.38,6025.0,267.6574,268.1239,267.3074,267.7291,6025.0
2022-11-23 10:10:00,298.38,298.7,297.68,298.19,23576.0,267.7291,268.0163,267.1011,267.5587,23576.0
2022-11-23 10:20:00,297.83,298.38,297.76,298.06,2267.0,267.2356,267.7291,267.1728,267.442,2267.0
2022-11-23 10:30:00,298.32,298.8,298.12,298.65,33937.0,267.6753,268.106,267.4959,267.9714,33937.0
2022-11-23 10:40:00,298.63,299.26,298.37,298.37,18732.0,267.9535,268.5188,267.7202,267.7202,18732.0
2022-11-23 10:50:00,298.56,298.71,297.58,297.58,3496.0,267.8907,268.0252,267.0113,267.0113,3496.0
2022-11-23 11:00:00,297.75,298.01,297.17,297.55,7795.0,267.1639,267.3972,266.6434,266.9844,7795.0
2022-11-23 11:10:00,297.44,298.25,297.37,297.37,17386.0,266.8857,267.6125,266.8229,266.8229,17386.0
2022-11-23 11:20:00,297.61,297.72,296.62,296.88,9477.0,267.0382,267.1369,266.1499,266.3832,9477.0
2022-11-23 11:30:00,296.85,296.85,295.84,295.84,2100.0,266.3563,266.3563,265.4501,265.4501,2100.0
2022-11-23 11:40:00,296.01,297.09,295.94,296.73,17608.0,265.6026,266.5717,265.5398,266.2486,17608.0
2022-11-23 11:50:00,296.93,296.93,295.85,295.85,2968.0,266.4281,266.4281,265.459,265.459,2968.0
2022-11-23 12:00:00,295.92,296.72,295.92,296.54,6139.0,265.5218,266.2397,265.5218,266.0782,6139.0
2022-11-23 12:10:00,296.41,296.66,296.23,296.29,2449.0,265.9615,266.1858,265.8,265.8538,2449.0
2022-11-23 12:20:00,296.26,296.33,296.08,296.21,2102.0,265.8269,265.8897,265.6654,265.7821,2102.0
2022-11-23 12:30:00,296.18,296.48,296.07,296.38,6585.0,265.7551,266.0243,265.6564,265.9346,6585.0
2022-11-23 12:40:00,296.42,296.42,295.71,295.95,1667.0,265.9705,265.9705,265.3334,265.5488,1667.0
2022-11-23 12:50:00,295.67,295.82,295.45,295.51,3998.0,265.2975,265.4321,265.1001,265.154,3998.0
2022-11-23 13:00:00,295.65,295.99,295.52,295.69,3305.0,265.2796,265.5847,265.1629,265.3155,3305.0
2022-11-23 13:10:00,295.54,295.69,295.45,295.69,2427.0,265.1809,265.3155,265.1001,265.3155,2427.0
2022-11-23 13:20:00,295.78,295.87,295.53,295.59,6973.0,265.3962,265.477,265.1719,265.2257,6973.0
2022-11-23 13:30:00,295.61,295.81,295.6,295.75,3541.0,265.2437,265.4231,265.2347,265.3693,3541.0
2022-11-23 13:40:00,295.76,295.87,295.37,295.52,3242.0,265.3783,265.477,265.0283,265.1629,3242.0
2022-11-23 13:50:00,295.43,295.55,295.09,295.15,4114.0,265.0822,265.1899,264.7771,264.8309,4114.0
2022-11-23 14:00:00,295.22,296.16,294.95,296.01,10686.0,264.8938,265.7372,264.6515,265.6026,10686.0
2022-11-23 14:10:00,296.1,296.28,295.75,296.06,5905.0,265.6834,265.8449,265.3693,265.6475,5905.0
2022-11-23 14:20:00,296.05,296.66,295.9,296.41,6489.0,265.6385,266.1858,265.5039,265.9615,6489.0
2022-11-23 14:30:00,296.18,296.18,295.57,295.57,3571.0,265.7551,265.7551,265.2078,265.2078,3571.0
2022-11-23 14:40:00,295.66,296.26,295.65,296.26,5622.0,265.2886,265.8269,265.2796,265.8269,5622.0
2022-11-23 14:50:00,296.2,296.56,296.11,296.56,3359.0,265.7731,266.0961,265.6923,266.0961,3359.0
2022-11-23 15:00:00,296.4,296.78,296.3,296.73,5850.0,265.9525,266.2935,265.8628,266.2486,5850.0
2022-11-23 15:10:00,296.59,297.02,296.46,297.02,6277.0,266.123,266.5089,266.0064,266.5089,6277.0
2022-11-23 15:20:00,296.97,297.18,296.85,297.09,7345.0,266.464,266.6524,266.3563,266.5717,7345.0
2022-11-23 15:30:00,297.16,297.19,296.99,297.07,5353.0,266.6345,266.6614,266.4819,266.5537,5353.0
2022-11-23 15:40:00,297.14,297.41,297.11,297.15,11278.0,266.6165,266.8588,266.5896,266.6255,11278.0
2022-11-23 15:50:00,297.29,297.64,297.07,297.62,67803.0,266.7511,267.0652,266.5537,267.0472,67803.0
2022-11-25 09:30:00,299.66,301.01,299.13,300.86,10547.0,268.8777,270.089,268.4021,269.9544,10547.0
2022-11-25 09:40:00,300.7,302.72,300.59,300.74,7414.0,269.8108,271.6233,269.7121,269.8467,7414.0
2022-11-25 09:50:00,300.07,300.99,299.74,300.41,8026.0,269.2455,270.071,268.9494,269.5506,8026.0
2022-11-25 10:00:00,300.23,300.86,299.07,299.32,13673.0,269.3891,269.9544,268.3483,268.5726,13673.0
2022-11-25 10:10:00,299.15,299.15,298.04,298.69,8554.0,268.42,268.42,267.4241,268.0073,8554.0
2022-11-25 10:20:00,298.56,299.32,298.52,299.2,6676.0,267.8907,268.5726,267.8548,268.4649,6676.0
2022-11-25 10:30:00,299.2,299.2,298.14,298.58,23011.0,268.4649,268.4649,267.5138,267.9086,23011.0
2022-11-25 10:40:00,298.54,298.66,298.12,298.12,7923.0,267.8727,267.9804,267.4959,267.4959,7923.0
2022-11-25 10:50:00,298.28,298.63,298.03,298.52,7908.0,267.6394,267.9535,267.4151,267.8548,7908.0
2022-11-25 11:00:00,298.39,298.87,298.15,298.26,11541.0,267.7381,268.1688,267.5228,267.6215,11541.0
2022-11-25 11:10:00,298.26,298.26,297.69,298.05,4551.0,267.6215,267.6215,267.11,267.433,4551.0
2022-11-25 11:20:00,297.94,298.55,297.56,298.15,7542.0,267.3343,267.8817,266.9934,267.5228,7542.0
2022-11-25 11:30:00,298.2,298.44,297.85,298.44,5849.0,267.5676,267.783,267.2536,267.783,5849.0
2022-11-25 11:40:00,298.28,298.28,297.2,297.2,2083.0,267.6394,267.6394,266.6704,266.6704,2083.0
2022-11-25 11:50:00,297.49,297.49,297.25,297.34,3052.0,266.9306,266.9306,266.7152,266.796,3052.0
2022-11-25 12:00:00,297.45,297.66,296.86,297.04,5309.0,266.8947,267.0831,266.3653,266.5268,5309.0
2022-11-25 12:10:00,297.28,297.45,297.2,297.21,3773.0,266.7421,266.8947,266.6704,266.6793,3773.0
2022-11-25 12:20:00,297.2,297.52,297.08,297.08,4148.0,266.6704,266.9575,266.5627,266.5627,4148.0
2022-11-25 12:30:00,297.03,297.15,296.5,296.8,6374.0,266.5178,266.6255,266.0423,266.3115,6374.0
2022-11-25 12:40:00,296.75,297.01,296.5,296.93,6769.0,266.2666,266.4999,266.0423,266.4281,6769.0
2022-11-25 12:50:00,297.16,298.39,297.05,298.37,31254.0,266.6345,267.7381,266.5358,267.7202,31254.0
2022-11-28 09:30:00,297.2,298.7,296.08,297.79,13745.0,266.6704,268.0163,265.6654,267.1998,13745.0
2022-11-28 09:40:00,297.61,297.61,296.58,296.96,4269.0,267.0382,267.0382,266.1141,266.455,4269.0
2022-11-28 09:50:00,296.95,297.25,296.64,296.82,4234.0,266.446,266.7152,266.1679,266.3294,4234.0
2022-11-28 10:00:00,296.75,296.8,295.37,296.02,7418.0,266.2666,266.3115,265.0283,265.6116,7418.0
2022-11-28 10:10:00,295.99,296.24,295.53,296.24,6814.0,265.5847,265.809,265.1719,265.809,6814.0
2022-11-28 10:20:00,296.24,296.54,295.44,295.62,3991.0,265.809,266.0782,265.0912,265.2527,3991.0
2022-11-28 10:30:00,295.63,296.25,294.97,295.83,5804.0,265.2616,265.8179,264.6694,265.4411,5804.0
2022-11-28 10:40:00,295.97,296.06,295.61,295.76,5308.0,265.5667,265.6475,265.2437,265.3783,5308.0
2022-11-28 10:50:00,295.76,296.23,295.22,296.15,23210.0,265.3783,265.8,264.8938,265.7282,23210.0
2022-11-28 11:00:00,296.14,296.14,295.57,295.64,4697.0,265.7192,265.7192,265.2078,265.2706,4697.0
2022-11-28 11:10:00,295.56,295.89,295.13,295.2,5615.0,265.1988,265.4949,264.813,264.8758,5615.0
2022-11-28 11:20:00,295.29,295.38,294.39,294.45,7674.0,264.9566,265.0373,264.149,264.2029,7674.0
2022-11-28 11:30:00,294.46,294.65,294.16,294.45,6072.0,264.2118,264.3823,263.9426,264.2029,6072.0
2022-11-28 11:40:00,294.6,294.86,294.18,294.19,3693.0,264.3374,264.5707,263.9606,263.9696,3693.0
2022-11-28 11:50:00,294.27,294.44,293.81,293.95,6407.0,264.0413,264.1939,263.6286,263.7542,6407.0
2022-11-28 12:00:00,293.64,294.24,292.93,293.46,4667.0,263.4761,264.0144,262.839,263.3146,4667.0
2022-11-28 12:10:00,293.27,293.83,293.11,293.67,2615.0,263.1441,263.6465,263.0005,263.503,2615.0
2022-11-28 12:20:00,293.61,294.19,293.58,293.82,18096.0,263.4491,263.9696,263.4222,263.6376,18096.0
2022-11-28 12:30:00,293.71,293.92,293.5,293.51,3150.0,263.5389,263.7273,263.3504,263.3594,3150.0
2022-11-28 12:40:00,293.55,293.55,292.71,293.01,5301.0,263.3953,263.3953,262.6416,262.9108,5301.0
2022-11-28 12:50:00,293.01,293.02,292.27,292.29,2986.0,262.9108,262.9197,262.2468,262.2647,2986.0
2022-11-28 13:00:00,292.24,292.47,292.07,292.13,3743.0,262.2199,262.4262,262.0673,262.1212,3743.0
2022-11-28 13:10:00,292.05,292.59,292.04,292.29,6200.0,262.0494,262.5339,262.0404,262.2647,6200.0
2022-11-28 13:20:00,292.19,292.4,291.26,291.39,5653.0,262.175,262.3634,261.3405,261.4572,5653.0
2022-11-28 13:30:00,291.46,291.75,291.14,291.26,4394.0,261.52,261.7802,261.2329,261.3405,4394.0
2022-11-28 13:40:00,291.31,291.32,290.88,290.91,4809.0,261.3854,261.3944,260.9996,261.0265,4809.0
2022-11-28 13:50:00,291.0,291.19,290.84,290.88,3910.0,261.1073,261.2777,260.9637,260.9996,3910.0
2022-11-28 14:00:00,290.83,290.83,290.18,290.24,4513.0,260.9547,260.9547,260.3715,260.4253,4513.0
2022-11-28 14:10:00,290.26,290.57,289.97,290.55,4112.0,260.4433,260.7214,260.1831,260.7035,4112.0
2022-11-28 14:20:00,290.58,290.65,290.15,290.15,3643.0,260.7304,260.7932,260.3446,260.3446,3643.0
2022-11-28 14:30:00,290.14,290.47,289.82,290.47,6289.0,260.3356,260.6317,260.0485,260.6317,6289.0
2022-11-28 14:40:00,290.49,290.57,289.93,290.09,4813.0,260.6496,260.7214,260.1472,260.2907,4813.0
2022-11-28 14:50:00,290.01,290.02,289.27,289.44,5810.0,260.2189,260.2279,259.555,259.7075,5810.0
2022-11-28 15:00:00,289.44,289.52,289.06,289.09,10067.0,259.7075,259.7793,259.3665,259.3935,10067.0
2022-11-28 15:10:00,288.88,289.01,288.5,288.54,13713.0,259.205,259.3217,258.8641,258.9,13713.0
2022-11-28 15:20:00,288.63,288.8,288.27,288.55,10938.0,258.9807,259.1332,258.6577,258.9089,10938.0
2022-11-28 15:30:00,288.56,288.99,288.43,288.64,8474.0,258.9179,259.3037,258.8013,258.9897,8474.0
2022-11-28 15:40:00,288.6,288.68,288.14,288.14,15185.0,258.9538,259.0256,258.541,258.541,15185.0
2022-11-28 15:50:00,288.11,288.59,287.89,288.49,79842.0,258.5141,258.9448,258.3167,258.8551,79842.0
2022-11-29 09:30:00,288.91,289.98,288.04,289.67,10646.0,259.2319,260.192,258.4513,259.9139,10646.0
2022-11-29 09:40:00,289.68,290.17,289.28,289.83,4274.0,259.9228,260.3625,259.5639,260.0574,4274.0
2022-11-29 09:50:00,289.73,289.73,288.58,288.7,4485.0,259.9677,259.9677,258.9358,259.0435,4485.0
2022-11-29 10:00:00,288.58,288.95,288.17,288.59,5738.0,258.9358,259.2678,258.568,258.9448,5738.0
2022-11-29 10:10:00,288.44,289.16,288.44,288.82,4496.0,258.8102,259.4563,258.8102,259.1512,4496.0
2022-11-29 10:20:00,288.98,289.24,288.75,289.01,7412.0,259.2948,259.528,259.0884,259.3217,7412.0
2022-11-29 10:30:00,289.11,289.87,288.87,289.72,10996.0,259.4114,260.0933,259.1961,259.9587,10996.0
2022-11-29 10:40:00,289.89,290.13,289.58,289.92,45926.0,260.1113,260.3266,259.8331,260.1382,45926.0
2022-11-29 10:50:00,290.0,290.5,289.9,290.11,20186.0,260.21,260.6586,260.1202,260.3087,20186.0
2022-11-29 11:00:00,290.11,290.15,288.8,288.9,12881.0,260.3087,260.3446,259.1332,259.223,12881.0
2022-11-29 11:10:00,288.85,288.85,287.75,287.75,11267.0,259.1781,259.1781,258.1911,258.1911,11267.0
2022-11-29 11:20:00,287.75,288.17,287.41,288.11,10592.0,258.1911,258.568,257.886,258.5141,10592.0
2022-11-29 11:30:00,288.04,288.59,287.74,287.93,11453.0,258.4513,258.9448,258.1821,258.3526,11453.0
2022-11-29 11:40:00,287.92,288.02,287.35,287.54,5374.0,258.3436,258.4334,257.8322,258.0027,5374.0
2022-11-29 11:50:00,287.63,288.2,287.36,288.2,9355.0,258.0834,258.5949,257.8412,258.5949,9355.0
2022-11-29 12:00:00,288.21,288.43,287.8,288.25,4586.0,258.6039,258.8013,258.236,258.6397,4586.0
2022-11-29 12:10:00,288.21,288.21,287.27,287.55,9457.0,258.6039,258.6039,257.7604,258.0117,9457.0
2022-11-29 12:20:00,287.62,288.46,287.53,288.13,7140.0,258.0745,258.8282,257.9937,258.5321,7140.0
2022-11-29 12:30:00,288.12,288.83,288.08,288.67,4818.0,258.5231,259.1602,258.4872,259.0166,4818.0
2022-11-29 12:40:00,288.67,288.98,288.53,288.98,5561.0,259.0166,259.2948,258.891,259.2948,5561.0
2022-11-29 12:50:00,289.01,289.03,288.73,288.77,4361.0,259.3217,259.3396,259.0704,259.1063,4361.0
2022-11-29 13:00:00,288.77,288.97,288.66,288.76,3626.0,259.1063,259.2858,259.0076,259.0974,3626.0
2022-11-29 13:10:00,288.8,289.14,288.79,289.02,7908.0,259.1332,259.4383,259.1243,259.3306,7908.0
2022-11-29 13:20:00,288.99,289.01,288.69,288.78,7867.0,259.3037,259.3217,259.0345,259.1153,7867.0
2022-11-29 13:30:00,288.81,289.02,288.68,288.68,8637.0,259.1422,259.3306,259.0256,259.0256,8637.0
2022-11-29 13:40:00,288.69,288.96,288.67,288.95,7436.0,259.0345,259.2768,259.0166,259.2678,7436.0
2022-11-29 13:50:00,288.95,289.95,288.88,289.88,4457.0,259.2678,260.1651,259.205,260.1023,4457.0
2022-11-29 14:00:00,290.18,290.38,289.67,289.72,7951.0,260.3715,260.5509,259.9139,259.9587,7951.0
2022-11-29 14:10:00,289.74,289.81,289.45,289.73,3231.0,259.9767,260.0395,259.7165,259.9677,3231.0
2022-11-29 14:20:00,289.79,289.79,289.11,289.27,6088.0,260.0215,260.0215,259.4114,259.555,6088.0
2022-11-29 14:30:00,289.21,289.46,288.93,289.39,5318.0,259.5011,259.7254,259.2499,259.6626,5318.0
2022-11-29 14:40:00,289.29,289.56,289.15,289.56,6199.0,259.5729,259.8152,259.4473,259.8152,6199.0
2022-11-29 14:50:00,289.48,289.75,289.41,289.75,4565.0,259.7434,259.9857,259.6806,259.9857,4565.0
2022-11-29 15:00:00,289.73,290.07,289.48,289.99,7036.0,259.9677,260.2728,259.7434,260.201,7036.0
2022-11-29 15:10:00,289.95,290.08,289.81,289.96,11667.0,260.1651,260.2818,260.0395,260.1741,11667.0
2022-11-29 15:20:00,289.91,290.15,289.8,289.99,15438.0,260.1292,260.3446,260.0305,260.201,15438.0
2022-11-29 15:30:00,290.0,290.34,289.79,289.93,21803.0,260.21,260.5151,260.0215,260.1472,21803.0
2022-11-29 15:40:00,289.87,290.45,289.87,290.21,22146.0,260.0933,260.6138,260.0933,260.3984,22146.0
2022-11-29 15:50:00,290.29,290.64,289.83,290.45,81505.0,260.4702,260.7842,260.0574,260.6138,81505.0
2022-11-30 09:30:00,289.22,290.04,287.93,288.16,10583.0,259.5101,260.2459,258.3526,258.559,10583.0
2022-11-30 09:40:00,287.93,288.52,287.58,288.4,3000.0,258.3526,258.882,258.0386,258.7743,3000.0
2022-11-30 09:50:00,288.4,289.7,288.0,289.26,4257.0,258.7743,259.9408,258.4154,259.546,4257.0
2022-11-30 10:00:00,289.06,289.06,288.12,288.49,4663.0,259.3665,259.3665,258.5231,258.8551,4663.0
2022-11-30 10:10:00,288.51,288.69,287.92,288.52,14835.0,258.873,259.0345,258.3436,258.882,14835.0
2022-11-30 10:20:00,288.62,289.42,288.46,289.16,15177.0,258.9717,259.6896,258.8282,259.4563,15177.0
2022-11-30 10:30:00,289.24,289.24,288.24,289.18,5020.0,259.528,259.528,258.6308,259.4742,5020.0
2022-11-30 10:40:00,289.34,289.94,289.03,289.03,2574.0,259.6178,260.1561,259.3396,259.3396,2574.0
2022-11-30 10:50:00,289.19,289.35,288.78,288.78,12067.0,259.4832,259.6267,259.1153,259.1153,12067.0
2022-11-30 11:00:00,288.5,289.25,288.4,289.11,1200.0,258.8641,259.537,258.7743,259.4114,1200.0
2022-11-30 11:10:00,289.04,289.19,288.85,289.03,2297.0,259.3486,259.4832,259.1781,259.3396,2297.0
2022-11-30 11:20:00,288.94,289.45,288.63,289.45,6171.0,259.2589,259.7165,258.9807,259.7165,6171.0
2022-11-30 11:30:00,289.46,290.44,289.45,290.44,4479.0,259.7254,260.6048,259.7165,260.6048,4479.0
2022-11-30 11:40:00,290.3,290.99,290.29,290.99,6636.0,260.4792,261.0983,260.4702,261.0983,6636.0
2022-11-30 11:50:00,290.86,290.86,290.56,290.64,4087.0,260.9816,260.9816,260.7125,260.7842,4087.0
2022-11-30 12:00:00,290.64,291.18,290.11,291.02,7627.0,260.7842,261.2688,260.3087,261.1252,7627.0
2022-11-30 12:10:00,291.03,291.03,290.32,290.32,2988.0,261.1342,261.1342,260.4971,260.4971,2988.0
2022-11-30 12:20:00,290.32,290.81,290.3,290.57,3468.0,260.4971,260.9368,260.4792,260.7214,3468.0
2022-11-30 12:30:00,290.48,291.07,290.47,291.01,1796.0,260.6407,261.1701,260.6317,261.1162,1796.0
2022-11-30 12:40:00,290.92,291.64,290.92,291.63,2369.0,261.0355,261.6815,261.0355,261.6725,2369.0
2022-11-30 12:50:00,291.49,291.67,291.21,291.61,4392.0,261.5469,261.7084,261.2957,261.6546,4392.0
2022-11-30 13:00:00,291.67,291.92,291.61,291.78,2577.0,261.7084,261.9327,261.6546,261.8071,2577.0
2022-11-30 13:10:00,291.67,292.05,291.65,291.66,3265.0,261.7084,262.0494,261.6905,261.6995,3265.0
2022-11-30 13:20:00,291.72,291.81,291.46,291.47,1295.0,261.7533,261.834,261.52,261.529,1295.0
2022-11-30 13:30:00,291.41,294.87,291.16,294.87,13110.0,261.4751,264.5797,261.2508,264.5797,13110.0
2022-11-30 13:40:00,294.91,295.15,293.93,294.87,4590.0,264.6156,264.8309,263.7363,264.5797,4590.0
2022-11-30 13:50:00,294.9,295.98,294.52,295.98,2287.0,264.6066,265.5757,264.2657,265.5757,2287.0
2022-11-30 14:00:00,295.79,296.64,295.79,296.16,5463.0,265.4052,266.1679,265.4052,265.7372,5463.0
2022-11-30 14:10:00,296.03,296.17,295.52,296.16,5753.0,265.6205,265.7462,265.1629,265.7372,5753.0
2022-11-30 14:20:00,296.13,296.13,295.39,295.39,6530.0,265.7103,265.7103,265.0463,265.0463,6530.0
2022-11-30 14:30:00,295.32,295.69,295.04,295.04,5232.0,264.9835,265.3155,264.7322,264.7322,5232.0
2022-11-30 14:40:00,295.23,295.96,295.07,295.96,4736.0,264.9027,265.5577,264.7592,265.5577,4736.0
2022-11-30 14:50:00,296.29,296.56,295.96,296.15,7867.0,265.8538,266.0961,265.5577,265.7282,7867.0
2022-11-30 15:00:00,296.15,296.84,296.15,296.6,15415.0,265.7282,266.3473,265.7282,266.132,15415.0
2022-11-30 15:10:00,296.59,297.02,296.4,296.79,7851.0,266.123,266.5089,265.9525,266.3025,7851.0
2022-11-30 15:20:00,296.65,296.77,296.4,296.53,9075.0,266.1769,266.2845,265.9525,266.0692,9075.0
2022-11-30 15:30:00,296.64,297.57,296.63,296.89,12723.0,266.1679,267.0024,266.1589,266.3922,12723.0
2022-11-30 15:40:00,296.75,297.35,296.66,297.09,13528.0,266.2666,266.805,266.1858,266.5717,13528.0
2022-11-30 15:50:00,296.99,298.14,296.44,298.13,88209.0,266.4819,267.5138,265.9884,267.5048,88209.0
2022-12-01 09:30:00,300.06,301.12,298.47,299.22,17847.0,269.2366,270.1877,267.8099,268.4829,17847.0
2022-12-01 09:40:00,299.26,300.47,299.26,299.67,11050.0,268.5188,269.6045,268.5188,268.8866,11050.0
2022-12-01 09:50:00,299.83,300.51,299.52,300.19,10138.0,269.0302,269.6403,268.752,269.3532,10138.0
2022-12-01 10:00:00,300.75,300.75,299.35,299.35,6371.0,269.8557,269.8557,268.5995,268.5995,6371.0
2022-12-01 10:10:00,299.3,299.3,296.55,296.56,8386.0,268.5546,268.5546,266.0871,266.0961,8386.0
2022-12-01 10:20:00,296.55,296.57,295.73,295.85,5158.0,266.0871,266.1051,265.3514,265.459,5158.0
2022-12-01 10:30:00,296.07,296.39,295.33,295.65,5614.0,265.6564,265.9436,264.9925,265.2796,5614.0
2022-12-01 10:40:00,295.8,295.95,295.27,295.69,2200.0,265.4142,265.5488,264.9386,265.3155,2200.0
2022-12-01 10:50:00,295.77,296.37,295.64,296.16,5131.0,265.3873,265.9256,265.2706,265.7372,5131.0
2022-12-01 11:00:00,296.0,296.24,295.69,295.97,3536.0,265.5936,265.809,265.3155,265.5667,3536.0
2022-12-01 11:10:00,295.68,295.68,294.12,294.18,5913.0,265.3065,265.3065,263.9068,263.9606,5913.0
2022-12-01 11:20:00,294.18,294.5,293.78,294.01,3679.0,263.9606,264.2477,263.6017,263.8081,3679.0
2022-12-01 11:30:00,294.0,294.12,293.12,293.32,7335.0,263.7991,263.9068,263.0095,263.1889,7335.0
2022-12-01 11:40:00,293.59,294.09,293.55,293.72,8960.0,263.4312,263.8798,263.3953,263.5478,8960.0
2022-12-01 11:50:00,293.82,294.37,293.67,294.37,4485.0,263.6376,264.1311,263.503,264.1311,4485.0
2022-12-01 12:00:00,294.17,294.51,293.88,294.49,2824.0,263.9516,264.2567,263.6914,264.2387,2824.0
2022-12-01 12:10:00,294.38,294.57,294.16,294.56,2643.0,264.14,264.3105,263.9426,264.3016,2643.0
2022-12-01 12:20:00,294.17,294.83,294.16,294.82,2297.0,263.9516,264.5438,263.9426,264.5348,2297.0
2022-12-01 12:30:00,294.66,295.41,294.65,294.91,3895.0,264.3913,265.0642,264.3823,264.6156,3895.0
2022-12-01 12:40:00,295.1,295.29,294.92,294.92,1160.0,264.7861,264.9566,264.6246,264.6246,1160.0
2022-12-01 12:50:00,295.03,295.03,294.62,294.72,1759.0,264.7233,264.7233,264.3554,264.4451,1759.0
2022-12-01 13:00:00,294.48,295.04,294.05,294.56,4571.0,264.2298,264.7322,263.8439,264.3016,4571.0
2022-12-01 13:10:00,294.6,294.71,292.87,292.87,3713.0,264.3374,264.4361,262.7852,262.7852,3713.0
2022-12-01 13:20:00,293.09,293.16,292.47,292.59,4653.0,262.9826,263.0454,262.4262,262.5339,4653.0
2022-12-01 13:30:00,292.51,293.08,292.23,293.08,5164.0,262.4621,262.9736,262.2109,262.9736,5164.0
2022-12-01 13:40:00,292.68,293.7,292.68,293.7,9298.0,262.6147,263.5299,262.6147,263.5299,9298.0
2022-12-01 13:50:00,293.62,294.59,293.62,294.36,9097.0,263.4581,264.3285,263.4581,264.1221,9097.0
2022-12-01 14:00:00,294.19,294.33,293.77,294.0,3705.0,263.9696,264.0952,263.5927,263.7991,3705.0
2022-12-01 14:10:00,294.04,294.86,294.0,294.86,2450.0,263.835,264.5707,263.7991,264.5707,2450.0
2022-12-01 14:20:00,294.54,294.93,294.54,294.88,1697.0,264.2836,264.6335,264.2836,264.5887,1697.0
2022-12-01 14:30:00,294.93,295.05,294.75,294.99,1998.0,264.6335,264.7412,264.472,264.6874,1998.0
2022-12-01 14:40:00,294.88,295.26,294.88,295.07,2242.0,264.5887,264.9296,264.5887,264.7592,2242.0
2022-12-01 14:50:00,295.04,295.34,294.68,295.31,5734.0,264.7322,265.0014,264.4092,264.9745,5734.0
2022-12-01 15:00:00,295.17,295.28,294.59,294.67,5663.0,264.8489,264.9476,264.3285,264.4003,5663.0
2022-12-01 15:10:00,294.57,294.77,294.04,294.04,5870.0,264.3105,264.49,263.835,263.835,5870.0
2022-12-01 15:20:00,294.06,294.54,293.77,294.54,8383.0,263.8529,264.2836,263.5927,264.2836,8383.0
2022-12-01 15:30:00,294.35,295.19,294.33,295.04,7183.0,264.1131,264.8668,264.0952,264.7322,7183.0
2022-12-01 15:40:00,295.09,295.72,295.09,295.49,11971.0,264.7771,265.3424,264.7771,265.136,11971.0
2022-12-01 15:50:00,295.69,296.09,295.01,295.49,45317.0,265.3155,265.6744,264.7053,265.136,45317.0
2022-12-02 09:30:00,291.97,292.78,291.39,291.81,8491.0,261.9776,262.7044,261.4572,261.834,8491.0
2022-12-02 09:40:00,292.1,292.41,291.13,291.31,1605.0,262.0943,262.3724,261.2239,261.3854,1605.0
2022-12-02 09:50:00,291.64,293.16,291.33,292.87,4435.0,261.6815,263.0454,261.4034,262.7852,4435.0
2022-12-02 10:00:00,293.18,293.7,292.53,293.7,4082.0,263.0633,263.5299,262.4801,263.5299,4082.0
2022-12-02 10:10:00,293.67,294.54,293.66,294.46,4927.0,263.503,264.2836,263.494,264.2118,4927.0
2022-12-02 10:20:00,294.6,294.78,294.19,294.65,3965.0,264.3374,264.499,263.9696,264.3823,3965.0
2022-12-02 10:30:00,294.47,295.08,294.1,294.42,6863.0,264.2208,264.7681,263.8888,264.1759,6863.0
2022-12-02 10:40:00,294.48,294.96,294.29,294.96,1674.0,264.2298,264.6605,264.0593,264.6605,1674.0
2022-12-02 10:50:00,295.11,295.4,294.59,295.38,6196.0,264.7951,265.0553,264.3285,265.0373,6196.0
2022-12-02 11:00:00,295.23,295.23,294.73,294.92,2526.0,264.9027,264.9027,264.4541,264.6246,2526.0
2022-12-02 11:10:00,294.67,295.04,294.55,294.86,9152.0,264.4003,264.7322,264.2926,264.5707,9152.0
2022-12-02 11:20:00,294.93,294.93,294.02,294.5,13144.0,264.6335,264.6335,263.817,264.2477,13144.0
2022-12-02 11:30:00,294.23,294.61,294.1,294.4,6365.0,264.0055,264.3464,263.8888,264.158,6365.0
2022-12-02 11:40:00,294.15,295.15,294.15,294.89,1991.0,263.9337,264.8309,263.9337,264.5977,1991.0
2022-12-02 11:50:00,294.87,295.21,294.75,294.89,6122.0,264.5797,264.8848,264.472,264.5977,6122.0
2022-12-02 12:00:00,294.78,295.05,294.44,294.47,10924.0,264.499,264.7412,264.1939,264.2208,10924.0
2022-12-02 12:10:00,294.54,295.01,294.41,294.75,2770.0,264.2836,264.7053,264.167,264.472,2770.0
2022-12-02 12:20:00,294.75,294.91,294.71,294.91,2326.0,264.472,264.6156,264.4361,264.6156,2326.0
2022-12-02 12:30:00,294.91,295.65,294.9,295.2,4422.0,264.6156,265.2796,264.6066,264.8758,4422.0
2022-12-02 12:40:00,294.85,295.0,294.36,295.0,7933.0,264.5618,264.6964,264.1221,264.6964,7933.0
2022-12-02 12:50:00,295.0,295.0,294.29,294.41,6034.0,264.6964,264.6964,264.0593,264.167,6034.0
2022-12-02 13:00:00,294.37,294.58,294.13,294.13,3922.0,264.1311,264.3195,263.9157,263.9157,3922.0
2022-12-02 13:10:00,294.13,295.11,294.13,295.11,2990.0,263.9157,264.7951,263.9157,264.7951,2990.0
2022-12-02 13:20:00,294.99,294.99,294.63,294.97,2014.0,264.6874,264.6874,264.3644,264.6694,2014.0
2022-12-02 13:30:00,294.71,295.19,294.69,294.7,3961.0,264.4361,264.8668,264.4182,264.4272,3961.0
2022-12-02 13:40:00,294.66,295.24,294.66,295.08,2552.0,264.3913,264.9117,264.3913,264.7681,2552.0
2022-12-02 13:50:00,295.08,295.42,294.83,294.85,5916.0,264.7681,265.0732,264.5438,264.5618,5916.0
2022-12-02 14:00:00,294.84,294.89,294.46,294.75,6510.0,264.5528,264.5977,264.2118,264.472,6510.0
2022-12-02 14:10:00,294.75,295.46,294.53,295.22,3126.0,264.472,265.1091,264.2746,264.8938,3126.0
2022-12-02 14:20:00,295.22,295.48,295.14,295.46,2173.0,264.8938,265.127,264.822,265.1091,2173.0
2022-12-02 14:30:00,295.46,295.64,295.29,295.49,2842.0,265.1091,265.2706,264.9566,265.136,2842.0
2022-12-02 14:40:00,295.41,295.49,294.98,295.44,7981.0,265.0642,265.136,264.6784,265.0912,7981.0
2022-12-02 14:50:00,295.49,296.21,295.48,296.21,4090.0,265.136,265.7821,265.127,265.7821,4090.0
2022-12-02 15:00:00,296.41,296.93,296.25,296.93,5712.0,265.9615,266.4281,265.8179,266.4281,5712.0
2022-12-02 15:10:00,296.85,296.9,296.56,296.74,5141.0,266.3563,266.4012,266.0961,266.2576,5141.0
2022-12-02 15:20:00,296.88,296.9,296.29,296.37,5163.0,266.3832,266.4012,265.8538,265.9256,5163.0
2022-12-02 15:30:00,296.43,296.62,295.7,295.96,9164.0,265.9795,266.1499,265.3244,265.5577,9164.0
2022-12-02 15:40:00,296.01,296.36,295.62,295.7,8300.0,265.6026,265.9167,265.2527,265.3244,8300.0
2022-12-02 15:50:00,295.55,296.24,295.55,295.94,37135.0,265.1899,265.809,265.1899,265.5398,37135.0
2022-12-05 09:30:00,293.25,295.33,291.02,295.32,43833.0,263.1261,264.9925,261.1252,264.9835,43833.0
2022-12-05 09:40:00,295.35,295.83,295.24,295.54,15436.0,265.0104,265.4411,264.9117,265.1809,15436.0
2022-12-05 09:50:00,295.5,295.57,293.78,293.78,19749.0,265.145,265.2078,263.6017,263.6017,19749.0
2022-12-05 10:00:00,293.78,294.37,292.75,292.96,5958.0,263.6017,264.1311,262.6775,262.8659,5958.0
2022-12-05 10:10:00,292.6,293.18,292.0,292.44,3428.0,262.5429,263.0633,262.0045,262.3993,3428.0
2022-12-05 10:20:00,292.68,293.73,292.67,292.75,11157.0,262.6147,263.5568,262.6057,262.6775,11157.0
2022-12-05 10:30:00,292.99,294.38,292.79,294.19,9611.0,262.8928,264.14,262.7134,263.9696,9611.0
2022-12-05 10:40:00,294.0,294.56,293.56,293.59,5022.0,263.7991,264.3016,263.4043,263.4312,5022.0
2022-12-05 10:50:00,293.48,294.81,293.47,294.81,6623.0,263.3325,264.5259,263.3235,264.5259,6623.0
2022-12-05 11:00:00,294.77,294.77,294.29,294.49,2996.0,264.49,264.49,264.0593,264.2387,2996.0
2022-12-05 11:10:00,294.48,294.98,294.37,294.62,5990.0,264.2298,264.6784,264.1311,264.3554,5990.0
2022-12-05 11:20:00,294.56,294.71,294.19,294.35,9983.0,264.3016,264.4361,263.9696,264.1131,9983.0
2022-12-05 11:30:00,294.24,294.31,293.22,293.45,4815.0,264.0144,264.0772,263.0992,263.3056,4815.0
2022-12-05 11:40:00,293.41,293.41,292.9,293.08,3072.0,263.2697,263.2697,262.8121,262.9736,3072.0
2022-12-05 11:50:00,293.04,293.04,291.38,291.44,3502.0,262.9377,262.9377,261.4482,261.5021,3502.0
2022-12-05 12:00:00,291.31,291.78,291.14,291.57,2722.0,261.3854,261.8071,261.2329,261.6187,2722.0
2022-12-05 12:10:00,291.54,292.07,291.39,291.6,7593.0,261.5918,262.0673,261.4572,261.6456,7593.0
2022-12-05 12:20:00,291.61,292.07,291.45,291.9,9538.0,261.6546,262.0673,261.511,261.9148,9538.0
2022-12-05 12:30:00,291.92,292.06,291.49,291.7,7425.0,261.9327,262.0584,261.5469,261.7353,7425.0
2022-12-05 12:40:00,291.75,291.75,291.03,291.34,3564.0,261.7802,261.7802,261.1342,261.4123,3564.0
2022-12-05 12:50:00,291.28,291.43,290.52,290.55,5243.0,261.3585,261.4931,260.6766,260.7035,5243.0
2022-12-05 13:00:00,290.47,291.0,290.34,290.9,5231.0,260.6317,261.1073,260.5151,261.0175,5231.0
2022-12-05 13:10:00,290.9,291.11,290.69,291.03,6788.0,261.0175,261.206,260.8291,261.1342,6788.0
2022-12-05 13:20:00,290.89,291.24,290.89,291.14,4339.0,261.0086,261.3226,261.0086,261.2329,4339.0
2022-12-05 13:30:00,291.13,291.24,290.73,290.96,5952.0,261.2239,261.3226,260.865,261.0714,5952.0
2022-12-05 13:40:00,291.03,291.05,290.77,290.89,8283.0,261.1342,261.1521,260.9009,261.0086,8283.0
2022-12-05 13:50:00,290.9,291.0,290.39,290.44,6612.0,261.0175,261.1073,260.5599,260.6048,6612.0
2022-12-05 14:00:00,290.49,290.49,289.73,290.07,7884.0,260.6496,260.6496,259.9677,260.2728,7884.0
2022-12-05 14:10:00,290.1,290.51,290.1,290.24,4559.0,260.2997,260.6676,260.2997,260.4253,4559.0
2022-12-05 14:20:00,290.31,290.42,289.87,290.0,8077.0,260.4881,260.5868,260.0933,260.21,8077.0
2022-12-05 14:30:00,290.0,290.37,289.61,290.37,4600.0,260.21,260.542,259.86,260.542,4600.0
2022-12-05 14:40:00,290.23,290.23,289.87,290.11,7356.0,260.4163,260.4163,260.0933,260.3087,7356.0
2022-12-05 14:50:00,290.26,290.72,290.2,290.69,4586.0,260.4433,260.856,260.3894,260.8291,4586.0
2022-12-05 15:00:00,290.72,290.91,290.36,290.91,6916.0,260.856,261.0265,260.533,261.0265,6916.0
2022-12-05 15:10:00,290.68,290.81,290.46,290.71,8053.0,260.8201,260.9368,260.6227,260.847,8053.0
2022-12-05 15:20:00,290.68,291.35,290.68,290.68,11274.0,260.8201,261.4213,260.8201,260.8201,11274.0
2022-12-05 15:30:00,290.67,291.24,290.49,290.69,7094.0,260.8112,261.3226,260.6496,260.8291,7094.0
2022-12-05 15:40:00,290.45,290.52,289.98,289.98,11830.0,260.6138,260.6766,260.192,260.192,11830.0
2022-12-05 15:50:00,289.95,290.09,289.39,289.47,48968.0,260.1651,260.2907,259.6626,259.7344,48968.0
2022-12-06 09:30:00,290.04,290.32,288.88,289.09,14576.0,260.2459,260.4971,259.205,259.3935,14576.0
2022-12-06 09:40:00,289.07,290.52,288.74,289.78,7452.0,259.3755,260.6766,259.0794,260.0126,7452.0
2022-12-06 09:50:00,289.72,290.53,289.1,289.1,5653.0,259.9587,260.6855,259.4024,259.4024,5653.0
2022-12-06 10:00:00,288.94,289.01,286.98,288.13,13627.0,259.2589,259.3217,257.5002,258.5321,13627.0
2022-12-06 10:10:00,288.05,289.14,288.0,289.12,6462.0,258.4603,259.4383,258.4154,259.4204,6462.0
2022-12-06 10:20:00,289.13,289.31,287.82,287.94,5907.0,259.4293,259.5909,258.2539,258.3616,5907.0
2022-12-06 10:30:00,288.09,288.28,287.24,287.38,2938.0,258.4962,258.6667,257.7335,257.8591,2938.0
2022-12-06 10:40:00,287.33,287.93,287.09,287.51,5049.0,257.8142,258.3526,257.5989,257.9758,5049.0
2022-12-06 10:50:00,287.57,287.81,287.29,287.29,7105.0,258.0296,258.2449,257.7784,257.7784,7105.0
2022-12-06 11:00:00,287.42,288.62,287.41,288.14,9429.0,257.895,258.9717,257.886,258.541,9429.0
2022-12-06 11:10:00,288.17,288.92,288.13,288.84,4784.0,258.568,259.2409,258.5321,259.1691,4784.0
2022-12-06 11:20:00,288.93,289.17,288.5,288.78,4987.0,259.2499,259.4652,258.8641,259.1153,4987.0
2022-12-06 11:30:00,288.66,288.85,288.14,288.19,11021.0,259.0076,259.1781,258.541,258.5859,11021.0
2022-12-06 11:40:00,288.15,289.12,287.88,288.99,25350.0,258.55,259.4204,258.3078,259.3037,25350.0
2022-12-06 11:50:00,288.73,288.74,287.83,287.84,4671.0,259.0704,259.0794,258.2629,258.2719,4671.0
2022-12-06 12:00:00,287.57,287.7,286.59,286.6,3842.0,258.0296,258.1462,257.1503,257.1592,3842.0
2022-12-06 12:10:00,286.54,286.61,285.72,285.87,3381.0,257.1054,257.1682,256.3696,256.5042,3381.0
2022-12-06 12:20:00,285.73,286.91,285.73,286.78,11138.0,256.3786,257.4374,256.3786,257.3207,11138.0
2022-12-06 12:30:00,286.85,287.34,286.79,286.94,7835.0,257.3836,257.8232,257.3297,257.4643,7835.0
2022-12-06 12:40:00,286.81,287.06,286.53,286.96,4250.0,257.3477,257.572,257.0964,257.4823,4250.0
2022-12-06 12:50:00,286.82,287.16,286.68,287.03,8155.0,257.3566,257.6617,257.231,257.5451,8155.0
2022-12-06 13:00:00,286.81,287.55,286.81,287.2,4391.0,257.3477,258.0117,257.3477,257.6976,4391.0
2022-12-06 13:10:00,287.04,287.18,286.81,286.86,4574.0,257.554,257.6797,257.3477,257.3925,4574.0
2022-12-06 13:20:00,286.87,286.89,286.54,286.54,11994.0,257.4015,257.4194,257.1054,257.1054,11994.0
2022-12-06 13:30:00,286.52,286.91,286.2,286.78,9569.0,257.0875,257.4374,256.8003,257.3207,9569.0
2022-12-06 13:40:00,286.97,287.62,286.97,287.62,3751.0,257.4912,258.0745,257.4912,258.0745,3751.0
2022-12-06 13:50:00,287.53,287.55,287.12,287.45,6419.0,257.9937,258.0117,257.6258,257.9219,6419.0
2022-12-06 14:00:00,287.65,287.69,286.36,286.66,4405.0,258.1014,258.1373,256.9439,257.2131,4405.0
2022-12-06 14:10:00,286.63,287.09,286.4,286.73,12486.0,257.1862,257.5989,256.9798,257.2759,12486.0
2022-12-06 14:20:00,286.67,286.94,286.56,286.79,7811.0,257.222,257.4643,257.1233,257.3297,7811.0
2022-12-06 14:30:00,286.94,287.19,286.74,287.02,18363.0,257.4643,257.6886,257.2849,257.5361,18363.0
2022-12-06 14:40:00,287.32,287.66,287.16,287.16,2661.0,257.8053,258.1104,257.6617,257.6617,2661.0
2022-12-06 14:50:00,287.05,287.33,287.0,287.18,10984.0,257.563,257.8142,257.5181,257.6797,10984.0
2022-12-06 15:00:00,287.16,287.68,287.13,287.24,6286.0,257.6617,258.1283,257.6348,257.7335,6286.0
2022-12-06 15:10:00,287.12,287.13,286.74,286.89,4790.0,257.6258,257.6348,257.2849,257.4194,4790.0
2022-12-06 15:20:00,286.96,287.28,286.79,287.03,5822.0,257.4823,257.7694,257.3297,257.5451,5822.0
2022-12-06 15:30:00,287.04,287.83,286.86,287.83,8137.0,257.554,258.2629,257.3925,258.2629,8137.0
2022-12-06 15:40:00,287.85,288.81,287.59,288.59,23727.0,258.2808,259.1422,258.0475,258.9448,23727.0
2022-12-06 15:50:00,288.5,289.22,288.39,288.86,71249.0,258.8641,259.5101,258.7654,259.1871,71249.0
2022-12-07 09:30:00,290.49,292.65,286.29,292.37,34650.0,260.6496,262.5878,256.8811,262.3365,34650.0
2022-12-07 09:40:00,292.61,293.3,292.31,292.95,11043.0,262.5519,263.171,262.2827,262.8569,11043.0
2022-12-07 09:50:00,292.97,293.47,292.51,293.47,17473.0,262.8749,263.3235,262.4621,263.3235,17473.0
2022-12-07 10:00:00,293.26,295.28,292.22,294.74,20692.0,263.1351,264.9476,262.2019,264.4631,20692.0
2022-12-07 10:10:00,294.43,295.73,294.11,295.47,10405.0,264.1849,265.3514,263.8978,265.1181,10405.0
2022-12-07 10:20:00,295.56,296.04,295.18,296.04,7122.0,265.1988,265.6295,264.8579,265.6295,7122.0
2022-12-07 10:30:00,296.18,296.63,295.3,295.53,4036.0,265.7551,266.1589,264.9655,265.1719,4036.0
2022-12-07 10:40:00,295.53,296.02,295.3,295.99,5847.0,265.1719,265.6116,264.9655,265.5847,5847.0
2022-12-07 10:50:00,295.86,297.11,295.75,296.52,17251.0,265.468,266.5896,265.3693,266.0602,17251.0
2022-12-07 11:00:00,296.69,296.82,296.03,296.14,4662.0,266.2128,266.3294,265.6205,265.7192,4662.0
2022-12-07 11:10:00,296.17,296.28,295.19,295.42,9235.0,265.7462,265.8449,264.8668,265.0732,9235.0
2022-12-07 11:20:00,295.12,295.17,294.46,294.88,15202.0,264.804,264.8489,264.2118,264.5887,15202.0
2022-12-07 11:30:00,294.83,295.56,294.53,295.41,8717.0,264.5438,265.1988,264.2746,265.0642,8717.0
2022-12-07 11:40:00,295.43,295.5,294.66,294.76,3661.0,265.0822,265.145,264.3913,264.481,3661.0
2022-12-07 11:50:00,294.76,294.79,294.28,294.44,3606.0,264.481,264.5079,264.0503,264.1939,3606.0
2022-12-07 12:00:00,294.5,294.68,293.64,293.74,6553.0,264.2477,264.4092,263.4761,263.5658,6553.0
2022-12-07 12:10:00,293.73,294.23,293.37,293.98,2047.0,263.5568,264.0055,263.2338,263.7811,2047.0
2022-12-07 12:20:00,294.05,294.38,293.96,294.01,3711.0,263.8439,264.14,263.7632,263.8081,3711.0
2022-12-07 12:30:00,293.94,294.67,293.94,294.55,3015.0,263.7452,264.4003,263.7452,264.2926,3015.0
2022-12-07 12:40:00,294.71,295.69,294.71,295.57,4409.0,264.4361,265.3155,264.4361,265.2078,4409.0
2022-12-07 12:50:00,295.66,295.91,295.32,295.91,7031.0,265.2886,265.5129,264.9835,265.5129,7031.0
2022-12-07 13:00:00,295.93,296.02,294.86,295.06,5238.0,265.5308,265.6116,264.5707,264.7502,5238.0
2022-12-07 13:10:00,295.15,295.93,294.96,295.86,5863.0,264.8309,265.5308,264.6605,265.468,5863.0
2022-12-07 13:20:00,295.92,296.03,295.31,295.5,4776.0,265.5218,265.6205,264.9745,265.145,4776.0
2022-12-07 13:30:00,295.52,295.7,295.26,295.5,5577.0,265.1629,265.3244,264.9296,265.145,5577.0
2022-12-07 13:40:00,295.16,295.69,295.16,295.59,5704.0,264.8399,265.3155,264.8399,265.2257,5704.0
2022-12-07 13:50:00,295.6,295.6,294.98,295.29,6334.0,265.2347,265.2347,264.6784,264.9566,6334.0
2022-12-07 14:00:00,295.07,295.12,294.53,294.79,4332.0,264.7592,264.804,264.2746,264.5079,4332.0
2022-12-07 14:10:00,294.74,294.91,294.29,294.37,4219.0,264.4631,264.6156,264.0593,264.1311,4219.0
2022-12-07 14:20:00,294.05,294.68,293.9,294.68,5270.0,263.8439,264.4092,263.7094,264.4092,5270.0
2022-12-07 14:30:00,294.57,294.96,294.41,294.86,4950.0,264.3105,264.6605,264.167,264.5707,4950.0
2022-12-07 14:40:00,294.87,295.2,294.67,294.83,9958.0,264.5797,264.8758,264.4003,264.5438,9958.0
2022-12-07 14:50:00,294.83,295.05,294.62,294.8,5458.0,264.5438,264.7412,264.3554,264.5169,5458.0
2022-12-07 15:00:00,294.83,295.14,294.46,294.46,4275.0,264.5438,264.822,264.2118,264.2118,4275.0
2022-12-07 15:10:00,294.58,294.82,294.22,294.61,7782.0,264.3195,264.5348,263.9965,264.3464,7782.0
2022-12-07 15:20:00,294.62,295.26,294.4,295.19,12274.0,264.3554,264.9296,264.158,264.8668,12274.0
2022-12-07 15:30:00,295.19,296.55,295.19,296.55,20852.0,264.8668,266.0871,264.8668,266.0871,20852.0
2022-12-07 15:40:00,296.5,297.15,296.41,296.78,17698.0,266.0423,266.6255,265.9615,266.2935,17698.0
2022-12-07 15:50:00,296.84,297.57,296.76,296.83,68649.0,266.3473,267.0024,266.2756,266.3384,68649.0
2022-12-08 09:30:00,297.57,300.44,295.98,300.3,10164.0,267.0024,269.5775,265.5757,269.4519,10164.0
2022-12-08 09:40:00,300.72,301.66,300.13,301.56,12187.0,269.8288,270.6722,269.2994,270.5825,12187.0
2022-12-08 09:50:00,301.87,303.69,301.87,303.43,9142.0,270.8606,272.4937,270.8606,272.2604,9142.0
2022-12-08 10:00:00,303.25,304.33,303.2,304.33,4966.0,272.0989,273.0679,272.054,273.0679,4966.0
2022-12-08 10:10:00,304.05,304.75,303.78,304.57,11170.0,272.8167,273.4448,272.5744,273.2833,11170.0
2022-12-08 10:20:00,304.63,305.71,304.4,305.61,7934.0,273.3371,274.3062,273.1307,274.2165,7934.0
2022-12-08 10:30:00,305.74,306.28,305.41,305.82,13916.0,274.3331,274.8176,274.037,274.4049,13916.0
2022-12-08 10:40:00,305.94,306.15,305.7,305.88,10789.0,274.5126,274.701,274.2972,274.4587,10789.0
2022-12-08 10:50:00,306.16,306.28,305.53,305.96,16868.0,274.71,274.8176,274.1447,274.5305,16868.0
2022-12-08 11:00:00,305.97,306.24,304.35,304.42,7056.0,274.5395,274.7817,273.0859,273.1487,7056.0
2022-12-08 11:10:00,304.34,305.0,304.0,304.0,12679.0,273.0769,273.6691,272.7718,272.7718,12679.0
2022-12-08 11:20:00,304.04,304.97,303.59,304.97,18287.0,272.8077,273.6422,272.404,273.6422,18287.0
2022-12-08 11:30:00,304.92,305.4,304.92,305.22,11793.0,273.5973,274.028,273.5973,273.8665,11793.0
2022-12-08 11:40:00,305.16,305.46,305.01,305.21,7240.0,273.8127,274.0819,273.6781,273.8575,7240.0
2022-12-08 11:50:00,305.17,305.53,304.68,304.68,8256.0,273.8216,274.1447,273.382,273.382,8256.0
2022-12-08 12:00:00,304.82,305.09,304.28,304.99,7498.0,273.5076,273.7499,273.0231,273.6601,7498.0
2022-12-08 12:10:00,304.88,305.11,304.54,304.71,3870.0,273.5614,273.7678,273.2564,273.4089,3870.0
2022-12-08 12:20:00,304.55,304.57,304.03,304.09,6851.0,273.2653,273.2833,272.7988,272.8526,6851.0
2022-12-08 12:30:00,304.17,304.41,304.08,304.41,4783.0,272.9244,273.1397,272.8436,273.1397,4783.0
2022-12-08 12:40:00,304.42,304.52,304.08,304.26,6713.0,273.1487,273.2384,272.8436,273.0051,6713.0
2022-12-08 12:50:00,304.62,304.81,304.44,304.72,4164.0,273.3281,273.4986,273.1666,273.4179,4164.0
2022-12-08 13:00:00,304.81,305.03,304.65,304.65,6782.0,273.4986,273.696,273.3551,273.3551,6782.0
2022-12-08 13:10:00,304.63,304.63,304.04,304.17,4296.0,273.3371,273.3371,272.8077,272.9244,4296.0
2022-12-08 13:20:00,304.19,304.5,304.18,304.28,9961.0,272.9423,273.2205,272.9333,273.0231,9961.0
2022-12-08 13:30:00,304.45,304.69,304.0,304.21,6881.0,273.1756,273.391,272.7718,272.9603,6881.0
2022-12-08 13:40:00,304.12,304.37,304.01,304.26,9391.0,272.8795,273.1038,272.7808,273.0051,9391.0
2022-12-08 13:50:00,304.14,304.31,303.77,304.03,5658.0,272.8975,273.05,272.5655,272.7988,5658.0
2022-12-08 14:00:00,303.88,303.94,302.7,303.57,11055.0,272.6642,272.718,271.6054,272.386,11055.0
2022-12-08 14:10:00,303.53,303.59,302.92,303.57,5010.0,272.3501,272.404,271.8028,272.386,5010.0
2022-12-08 14:20:00,303.55,303.72,302.38,302.38,6393.0,272.3681,272.5206,271.3183,271.3183,6393.0
2022-12-08 14:30:00,302.46,302.95,302.31,302.48,4281.0,271.39,271.8297,271.2554,271.408,4281.0
2022-12-08 14:40:00,302.37,302.5,302.14,302.2,6659.0,271.3093,271.4259,271.1029,271.1567,6659.0
2022-12-08 14:50:00,302.2,303.12,301.85,303.03,12054.0,271.1567,271.9822,270.8427,271.9015,12054.0
2022-12-08 15:00:00,302.84,303.13,302.2,302.78,18556.0,271.731,271.9912,271.1567,271.6772,18556.0
2022-12-08 15:10:00,302.8,303.12,302.7,302.88,13469.0,271.6951,271.9822,271.6054,271.7669,13469.0
2022-12-08 15:20:00,302.81,303.44,302.75,303.36,15909.0,271.7041,272.2694,271.6502,272.1976,15909.0
2022-12-08 15:30:00,303.36,304.18,303.36,303.57,23000.0,272.1976,272.9333,272.1976,272.386,23000.0
2022-12-08 15:40:00,303.56,303.77,303.35,303.49,45430.0,272.377,272.5655,272.1886,272.3142,45430.0
2022-12-08 15:50:00,303.33,303.5,302.66,302.7,88014.0,272.1707,272.3232,271.5695,271.6054,88014.0
2022-12-09 09:30:00,301.91,302.82,301.0,302.68,8093.0,270.8965,271.7131,270.08,271.5874,8093.0
2022-12-09 09:40:00,302.77,302.87,301.7,301.73,3821.0,271.6682,271.7579,270.7081,270.735,3821.0
2022-12-09 09:50:00,302.15,302.59,301.61,302.59,3500.0,271.1119,271.5067,270.6273,271.5067,3500.0
2022-12-09 10:00:00,302.76,302.83,301.23,301.54,5035.0,271.6592,271.722,270.2864,270.5645,5035.0
2022-12-09 10:10:00,301.37,301.69,300.93,301.21,5114.0,270.412,270.6991,270.0172,270.2684,5114.0
2022-12-09 10:20:00,301.03,301.24,300.89,301.16,3500.0,270.1069,270.2954,269.9813,270.2236,3500.0
2022-12-09 10:30:00,301.45,301.82,300.54,300.99,6798.0,270.4838,270.8158,269.6673,270.071,6798.0
2022-12-09 10:40:00,300.91,301.04,300.3,300.72,3933.0,269.9993,270.1159,269.4519,269.8288,3933.0
2022-12-09 10:50:00,300.68,301.23,300.68,300.94,8769.0,269.7929,270.2864,269.7929,270.0262,8769.0
2022-12-09 11:00:00,300.98,301.6,300.8,301.53,7020.0,270.0621,270.6184,269.9006,270.5556,7020.0
2022-12-09 11:10:00,301.54,301.54,301.02,301.17,3900.0,270.5645,270.5645,270.098,270.2325,3900.0
2022-12-09 11:20:00,301.14,301.53,301.05,301.53,15282.0,270.2056,270.5556,270.1249,270.5556,15282.0
2022-12-09 11:30:00,301.41,301.99,301.3,301.86,6934.0,270.4479,270.9683,270.3492,270.8517,6934.0
2022-12-09 11:40:00,301.92,302.06,301.49,302.03,4195.0,270.9055,271.0311,270.5197,271.0042,4195.0
2022-12-09 11:50:00,301.85,302.48,301.85,302.38,1947.0,270.8427,271.408,270.8427,271.3183,1947.0
2022-12-09 12:00:00,302.31,302.37,301.65,301.71,3618.0,271.2554,271.3093,270.6632,270.7171,3618.0
2022-12-09 12:10:00,301.59,301.88,301.41,301.44,1901.0,270.6094,270.8696,270.4479,270.4748,1901.0
2022-12-09 12:20:00,301.31,301.65,301.3,301.49,2043.0,270.3582,270.6632,270.3492,270.5197,2043.0
2022-12-09 12:30:00,301.55,301.91,301.51,301.81,2487.0,270.5735,270.8965,270.5376,270.8068,2487.0
2022-12-09 12:40:00,302.0,302.0,301.57,301.68,2199.0,270.9773,270.9773,270.5915,270.6902,2199.0
2022-12-09 12:50:00,301.68,301.79,301.51,301.58,4052.0,270.6902,270.7889,270.5376,270.6004,4052.0
2022-12-09 13:00:00,301.46,301.49,300.91,301.12,1895.0,270.4928,270.5197,269.9993,270.1877,1895.0
2022-12-09 13:10:00,300.98,301.29,300.98,301.28,2483.0,270.0621,270.3402,270.0621,270.3312,2483.0
2022-12-09 13:20:00,301.32,301.32,300.96,300.97,2118.0,270.3671,270.3671,270.0441,270.0531,2118.0
2022-12-09 13:30:00,301.01,301.38,300.41,300.42,2594.0,270.089,270.421,269.5506,269.5596,2594.0
2022-12-09 13:40:00,300.31,300.57,300.13,300.52,2662.0,269.4609,269.6942,269.2994,269.6493,2662.0
2022-12-09 13:50:00,300.62,300.65,300.16,300.31,4705.0,269.739,269.766,269.3263,269.4609,4705.0
2022-12-09 14:00:00,300.43,300.92,300.33,300.92,8622.0,269.5686,270.0082,269.4788,270.0082,8622.0
2022-12-09 14:10:00,300.82,300.91,300.32,300.83,4479.0,269.9185,269.9993,269.4699,269.9275,4479.0
2022-12-09 14:20:00,300.76,300.87,300.38,300.75,3773.0,269.8647,269.9634,269.5237,269.8557,3773.0
2022-12-09 14:30:00,300.73,300.95,300.56,300.63,2796.0,269.8377,270.0351,269.6852,269.748,2796.0
2022-12-09 14:40:00,300.67,300.73,300.32,300.63,10074.0,269.7839,269.8377,269.4699,269.748,10074.0
2022-12-09 14:50:00,300.63,301.63,300.56,301.49,5888.0,269.748,270.6453,269.6852,270.5197,5888.0
2022-12-09 15:00:00,301.43,301.59,300.69,300.69,7288.0,270.4658,270.6094,269.8019,269.8019,7288.0
2022-12-09 15:10:00,300.69,301.11,300.65,300.81,9228.0,269.8019,270.1787,269.766,269.9095,9228.0
2022-12-09 15:20:00,300.78,300.9,300.12,300.12,7446.0,269.8826,269.9903,269.2904,269.2904,7446.0
2022-12-09 15:30:00,300.06,300.07,298.95,298.95,7554.0,269.2366,269.2455,268.2406,268.2406,7554.0
2022-12-09 15:40:00,298.65,298.9,298.52,298.63,11284.0,267.9714,268.1957,267.8548,267.9535,11284.0
2022-12-09 15:50:00,298.55,298.63,297.52,297.6,39828.0,267.8817,267.9535,266.9575,267.0293,39828.0
2022-12-12 09:30:00,297.6,299.28,297.18,297.19,6222.0,267.0293,268.5367,266.6524,266.6614,6222.0
2022-12-12 09:40:00,297.24,297.54,297.01,297.2,3049.0,266.7063,266.9754,266.4999,266.6704,3049.0
2022-12-12 09:50:00,296.89,297.68,296.6,297.38,3694.0,266.3922,267.1011,266.132,266.8319,3694.0
2022-12-12 10:00:00,297.36,297.56,295.68,295.83,2866.0,266.8139,266.9934,265.3065,265.4411,2866.0
2022-12-12 10:10:00,295.83,296.0,295.49,295.54,7772.0,265.4411,265.5936,265.136,265.1809,7772.0
2022-12-12 10:20:00,296.12,297.72,296.12,297.72,3902.0,265.7013,267.1369,265.7013,267.1369,3902.0
2022-12-12 10:30:00,298.0,298.98,297.69,298.98,6586.0,267.3882,268.2675,267.11,268.2675,6586.0
2022-12-12 10:40:00,299.05,300.33,298.89,300.22,8690.0,268.3303,269.4788,268.1868,269.3801,8690.0
2022-12-12 10:50:00,300.38,300.51,299.7,299.71,12618.0,269.5237,269.6403,268.9136,268.9225,12618.0
2022-12-12 11:00:00,299.45,299.74,299.07,299.73,3275.0,268.6892,268.9494,268.3483,268.9405,3275.0
2022-12-12 11:10:00,299.73,300.3,299.72,300.25,8810.0,268.9405,269.4519,268.9315,269.4071,8810.0
2022-12-12 11:20:00,300.38,300.75,299.76,299.81,5402.0,269.5237,269.8557,268.9674,269.0123,5402.0
2022-12-12 11:30:00,299.47,299.54,298.64,298.79,7554.0,268.7072,268.77,267.9624,268.097,7554.0
2022-12-12 11:40:00,298.7,299.03,298.17,298.5,12775.0,268.0163,268.3124,267.5407,267.8368,12775.0
2022-12-12 11:50:00,298.4,299.3,298.1,299.01,9947.0,267.7471,268.5546,267.4779,268.2944,9947.0
2022-12-12 12:00:00,298.94,299.35,298.66,298.91,17187.0,268.2316,268.5995,267.9804,268.2047,17187.0
2022-12-12 12:10:00,298.91,299.25,298.56,299.25,9806.0,268.2047,268.5098,267.8907,268.5098,9806.0
2022-12-12 12:20:00,299.19,299.83,299.05,299.73,13377.0,268.4559,269.0302,268.3303,268.9405,13377.0
2022-12-12 12:30:00,299.52,299.85,299.08,299.85,24591.0,268.752,269.0481,268.3572,269.0481,24591.0
2022-12-12 12:40:00,299.81,300.0,298.9,299.19,4125.0,269.0123,269.1827,268.1957,268.4559,4125.0
2022-12-12 12:50:00,299.11,299.2,298.42,298.98,4085.0,268.3842,268.4649,267.765,268.2675,4085.0
2022-12-12 13:00:00,299.06,299.17,298.0,298.18,5887.0,268.3393,268.438,267.3882,267.5497,5887.0
2022-12-12 13:10:00,298.17,298.19,297.7,298.04,4215.0,267.5407,267.5587,267.119,267.4241,4215.0
2022-12-12 13:20:00,298.05,298.48,298.01,298.38,5391.0,267.433,267.8189,267.3972,267.7291,5391.0
2022-12-12 13:30:00,298.41,298.56,298.11,298.56,9505.0,267.7561,267.8907,267.4869,267.8907,9505.0
2022-12-12 13:40:00,298.61,298.77,298.29,298.44,4788.0,267.9355,268.0791,267.6484,267.783,4788.0
2022-12-12 13:50:00,298.45,298.54,297.88,297.88,6658.0,267.792,267.8727,267.2805,267.2805,6658.0
2022-12-12 14:00:00,297.75,297.94,297.61,297.74,5543.0,267.1639,267.3343,267.0382,267.1549,5543.0
2022-12-12 14:10:00,297.8,298.1,297.65,297.88,3761.0,267.2087,267.4779,267.0741,267.2805,3761.0
2022-12-12 14:20:00,297.83,298.04,297.59,297.76,4965.0,267.2356,267.4241,267.0203,267.1728,4965.0
2022-12-12 14:30:00,297.87,298.32,297.62,298.22,9694.0,267.2715,267.6753,267.0472,267.5856,9694.0
2022-12-12 14:40:00,298.23,298.25,297.35,297.36,24959.0,267.5946,267.6125,266.805,266.8139,24959.0
2022-12-12 14:50:00,297.42,299.22,297.32,299.22,8872.0,266.8678,268.4829,266.778,268.4829,8872.0
2022-12-12 15:00:00,299.22,299.38,299.01,299.31,10797.0,268.4829,268.6264,268.2944,268.5636,10797.0
2022-12-12 15:10:00,299.32,299.64,299.32,299.49,9005.0,268.5726,268.8597,268.5726,268.7251,9005.0
2022-12-12 15:20:00,299.48,300.15,299.47,300.15,10140.0,268.7162,269.3173,268.7072,269.3173,10140.0
2022-12-12 15:30:00,300.29,301.37,300.2,301.18,19535.0,269.4429,270.412,269.3622,270.2415,19535.0
2022-12-12 15:40:00,301.18,301.4,300.87,301.18,23120.0,270.2415,270.4389,269.9634,270.2415,23120.0
2022-12-12 15:50:00,301.22,301.77,300.74,301.39,94214.0,270.2774,270.7709,269.8467,270.4299,94214.0
2022-12-13 09:30:00,306.79,307.17,303.77,304.79,23886.0,277.0987,277.442,274.371,275.2923,23886.0
2022-12-13 09:40:00,304.79,307.37,304.59,306.73,15420.0,275.2923,277.6226,275.1117,277.0445,15420.0
2022-12-13 09:50:00,306.8,307.54,306.61,306.83,20762.0,277.1078,277.7761,276.9362,277.1349,20762.0
2022-12-13 10:00:00,307.0,307.0,305.08,306.74,14378.0,277.2884,277.2884,275.5542,277.0536,14378.0
2022-12-13 10:10:00,306.77,307.26,305.73,306.29,8240.0,277.0807,277.5232,276.1413,276.6471,8240.0
2022-12-13 10:20:00,306.21,306.21,303.31,303.91,7481.0,276.5749,276.5749,273.9555,274.4975,7481.0
2022-12-13 10:30:00,304.0,305.32,303.75,303.75,10229.0,274.5788,275.771,274.3529,274.3529,10229.0
2022-12-13 10:40:00,303.97,304.29,303.93,304.29,9504.0,274.5517,274.8407,274.5155,274.8407,9504.0
2022-12-13 10:50:00,304.1,304.3,303.6,304.08,13253.0,274.6691,274.8497,274.2175,274.651,13253.0
2022-12-13 11:00:00,304.24,304.71,303.93,304.44,9335.0,274.7955,275.22,274.5155,274.9762,9335.0
2022-12-13 11:10:00,304.56,305.63,304.56,305.21,4308.0,275.0846,276.051,275.0846,275.6716,4308.0
2022-12-13 11:20:00,305.0,305.01,304.04,304.58,7654.0,275.482,275.491,274.6149,275.1026,7654.0
2022-12-13 11:30:00,304.65,304.86,303.89,304.19,14805.0,275.1658,275.3555,274.4794,274.7504,14805.0
2022-12-13 11:40:00,304.19,304.19,302.29,302.62,27044.0,274.7504,274.7504,273.0342,273.3323,27044.0
2022-12-13 11:50:00,302.62,302.92,302.01,302.91,4322.0,273.3323,273.6033,272.7813,273.5942,4322.0
2022-12-13 12:00:00,303.04,303.41,302.57,303.22,8157.0,273.7117,274.0459,273.2871,273.8742,8157.0
2022-12-13 12:10:00,303.12,303.14,301.88,302.05,6396.0,273.7839,273.802,272.6639,272.8175,6396.0
2022-12-13 12:20:00,302.21,302.8,302.05,302.42,5380.0,272.962,273.4949,272.8175,273.1517,5380.0
2022-12-13 12:30:00,302.29,302.4,301.97,302.4,4642.0,273.0342,273.1336,272.7452,273.1336,4642.0
2022-12-13 12:40:00,302.31,302.49,301.47,301.49,6152.0,273.0523,273.2149,272.2936,272.3117,6152.0
2022-12-13 12:50:00,300.82,301.57,300.77,300.77,4895.0,271.7065,272.3839,271.6614,271.6614,4895.0
2022-12-13 13:00:00,300.96,301.44,300.94,301.13,5435.0,271.833,272.2665,271.8149,271.9865,5435.0
2022-12-13 13:10:00,301.01,302.37,301.01,302.37,4663.0,271.8781,273.1065,271.8781,273.1065,4663.0
2022-12-13 13:20:00,302.22,302.82,302.22,302.79,4288.0,272.971,273.513,272.971,273.4859,4288.0
2022-12-13 13:30:00,302.68,302.94,302.07,302.35,6167.0,273.3865,273.6213,272.8355,273.0884,6167.0
2022-12-13 13:40:00,302.47,302.47,302.08,302.43,3820.0,273.1968,273.1968,272.8446,273.1607,3820.0
2022-12-13 13:50:00,302.35,302.46,301.83,302.26,3424.0,273.0884,273.1878,272.6188,273.0071,3424.0
2022-12-13 14:00:00,302.24,302.61,302.07,302.18,3606.0,272.9891,273.3233,272.8355,272.9349,3606.0
2022-12-13 14:10:00,302.05,302.05,301.32,301.39,5016.0,272.8175,272.8175,272.1581,272.2213,5016.0
2022-12-13 14:20:00,301.46,302.06,301.45,301.87,9106.0,272.2846,272.8265,272.2755,272.6549,9106.0
2022-12-13 14:30:00,301.79,302.04,301.64,302.04,5838.0,272.5826,272.8084,272.4472,272.8084,5838.0
2022-12-13 14:40:00,302.28,302.93,302.28,302.51,4607.0,273.0252,273.6123,273.0252,273.233,4607.0
2022-12-13 14:50:00,302.5,302.5,301.09,301.31,8331.0,273.2239,273.2239,271.9504,272.1491,8331.0
2022-12-13 15:00:00,301.1,301.14,300.1,300.57,5056.0,271.9594,271.9955,271.0562,271.4807,5056.0
2022-12-13 15:10:00,300.58,300.94,300.28,300.94,7980.0,271.4897,271.8149,271.2188,271.8149,7980.0
2022-12-13 15:20:00,300.94,301.78,300.87,301.6,11358.0,271.8149,272.5736,271.7517,272.411,11358.0
2022-12-13 15:30:00,301.64,302.07,300.74,300.99,9758.0,272.4472,272.8355,271.6343,271.8601,9758.0
2022-12-13 15:40:00,300.96,302.13,300.9,301.99,13943.0,271.833,272.8897,271.7788,272.7633,13943.0
2022-12-13 15:50:00,302.06,302.69,301.73,302.14,56427.0,272.8265,273.3955,272.5284,272.8988,56427.0
2022-12-14 09:30:00,303.43,304.78,303.05,304.01,20498.0,274.0639,275.2833,273.7207,274.5878,20498.0
2022-12-14 09:40:00,304.21,304.21,303.14,303.59,5511.0,274.7684,274.7684,273.802,274.2084,5511.0
2022-12-14 09:50:00,303.81,306.08,303.5,306.06,26385.0,274.4071,276.4574,274.1271,276.4394,26385.0
2022-12-14 10:00:00,305.82,306.22,304.81,305.24,23558.0,276.2226,276.5839,275.3104,275.6987,23558.0
2022-12-14 10:10:00,305.37,306.73,305.37,306.26,10491.0,275.8162,277.0445,275.8162,276.62,10491.0
2022-12-14 10:20:00,306.17,306.52,305.98,306.44,3110.0,276.5387,276.8549,276.3671,276.7826,3110.0
2022-12-14 10:30:00,306.61,306.61,305.63,306.44,7719.0,276.9362,276.9362,276.051,276.7826,7719.0
2022-12-14 10:40:00,306.23,306.54,305.11,305.53,3998.0,276.5929,276.8729,275.5813,275.9607,3998.0
2022-12-14 10:50:00,305.75,305.9,305.13,305.81,2960.0,276.1594,276.2949,275.5994,276.2136,2960.0
2022-12-14 11:00:00,306.0,306.33,305.89,306.11,5216.0,276.3852,276.6833,276.2858,276.4845,5216.0
2022-12-14 11:10:00,306.0,306.17,305.0,305.09,8009.0,276.3852,276.5387,275.482,275.5633,8009.0
2022-12-14 11:20:00,304.95,305.36,304.5,305.04,6243.0,275.4368,275.8071,275.0304,275.5181,6243.0
2022-12-14 11:30:00,305.13,305.56,304.88,305.56,2770.0,275.5994,275.9878,275.3736,275.9878,2770.0
2022-12-14 11:40:00,305.55,305.71,305.28,305.58,3802.0,275.9787,276.1233,275.7349,276.0058,3802.0
2022-12-14 11:50:00,305.58,305.7,305.36,305.6,3161.0,276.0058,276.1142,275.8071,276.0239,3161.0
2022-12-14 12:00:00,305.48,306.18,305.21,306.18,3862.0,275.9155,276.5478,275.6716,276.5478,3862.0
2022-12-14 12:10:00,306.07,306.07,305.33,305.45,4970.0,276.4484,276.4484,275.78,275.8884,4970.0
2022-12-14 12:20:00,305.42,305.51,305.0,305.0,4105.0,275.8613,275.9426,275.482,275.482,4105.0
2022-12-14 12:30:00,305.0,305.7,304.81,305.65,3233.0,275.482,276.1142,275.3104,276.0691,3233.0
2022-12-14 12:40:00,305.79,305.87,305.33,305.56,3017.0,276.1955,276.2678,275.78,275.9878,3017.0
2022-12-14 12:50:00,305.41,305.97,305.41,305.97,2268.0,275.8523,276.3581,275.8523,276.3581,2268.0
2022-12-14 13:00:00,306.07,306.72,306.05,306.69,3000.0,276.4484,277.0355,276.4304,277.0084,3000.0
2022-12-14 13:10:00,306.51,306.73,306.07,306.24,5229.0,276.8458,277.0445,276.4484,276.602,5229.0
2022-12-14 13:20:00,306.35,306.65,306.35,306.52,4375.0,276.7013,276.9723,276.7013,276.8549,4375.0
2022-12-14 13:30:00,306.51,306.71,306.22,306.37,6111.0,276.8458,277.0265,276.5839,276.7194,6111.0
2022-12-14 13:40:00,306.41,306.55,305.77,305.77,7125.0,276.7555,276.882,276.1775,276.1775,7125.0
2022-12-14 13:50:00,305.68,306.16,305.28,305.28,7406.0,276.0962,276.5297,275.7349,275.7349,7406.0
2022-12-14 14:00:00,304.96,304.96,301.52,302.06,9557.0,275.4458,275.4458,272.3388,272.8265,9557.0
2022-12-14 14:10:00,302.16,302.3,300.9,301.9,11677.0,272.9168,273.0433,271.7788,272.682,11677.0
2022-12-14 14:20:00,301.56,301.93,301.25,301.74,6489.0,272.3749,272.7091,272.0949,272.5375,6489.0
2022-12-14 14:30:00,301.52,301.82,299.03,300.41,9449.0,272.3388,272.6097,270.0898,271.3362,9449.0
2022-12-14 14:40:00,300.25,301.55,299.45,299.92,12416.0,271.1917,272.3659,270.4691,270.8936,12416.0
2022-12-14 14:50:00,300.01,301.15,299.44,300.98,5775.0,270.9749,272.0046,270.4601,271.851,5775.0
2022-12-14 15:00:00,300.92,301.94,300.17,301.67,12984.0,271.7968,272.7181,271.1194,272.4743,12984.0
2022-12-14 15:10:00,301.56,303.5,301.38,301.69,15302.0,272.3749,274.1271,272.2123,272.4923,15302.0
2022-12-14 15:20:00,301.63,301.64,299.49,299.5,12715.0,272.4381,272.4472,270.5052,270.5143,12715.0
2022-12-14 15:30:00,299.31,299.61,298.53,299.04,15721.0,270.3427,270.6136,269.6381,270.0988,15721.0
2022-12-14 15:40:00,299.17,300.03,298.59,299.58,20130.0,270.2162,270.993,269.6923,270.5865,20130.0
2022-12-14 15:50:00,299.68,300.65,299.68,300.22,49691.0,270.6768,271.553,270.6768,271.1646,49691.0
2022-12-15 09:30:00,296.75,298.45,296.48,297.09,15719.0,268.0304,269.5659,267.7865,268.3375,15719.0
2022-12-15 09:40:00,297.45,297.65,296.43,296.74,5585.0,268.6627,268.8433,267.7414,268.0214,5585.0
2022-12-15 09:50:00,296.79,297.52,295.38,296.65,12459.0,268.0665,268.7259,266.793,267.9401,12459.0
2022-12-15 10:00:00,296.07,296.07,294.5,295.0,8920.0,267.4162,267.4162,265.9982,266.4498,8920.0
2022-12-15 10:10:00,295.15,296.15,294.89,295.74,6149.0,266.5853,267.4885,266.3504,267.1182,6149.0
2022-12-15 10:20:00,295.73,296.68,295.54,296.6,5644.0,267.1091,267.9672,266.9375,267.8949,5644.0
2022-12-15 10:30:00,296.48,296.85,296.2,296.72,7608.0,267.7865,268.1207,267.5336,268.0033,7608.0
2022-12-15 10:40:00,296.55,296.65,295.59,295.59,6936.0,267.8498,267.9401,266.9827,266.9827,6936.0
2022-12-15 10:50:00,295.42,295.52,294.59,294.72,5243.0,266.8291,266.9194,266.0795,266.1969,5243.0
2022-12-15 11:00:00,294.59,295.65,293.97,295.58,6665.0,266.0795,267.0369,265.5195,266.9736,6665.0
2022-12-15 11:10:00,295.57,296.59,295.57,296.59,9550.0,266.9646,267.8859,266.9646,267.8859,9550.0
2022-12-15 11:20:00,296.68,297.04,296.12,297.0,11215.0,267.9672,268.2923,267.4614,268.2562,11215.0
2022-12-15 11:30:00,297.02,299.04,296.7,298.98,7146.0,268.2743,270.0988,267.9852,270.0446,7146.0
2022-12-15 11:40:00,298.89,299.28,297.97,298.3,28815.0,269.9633,270.3156,269.1323,269.4304,28815.0
2022-12-15 11:50:00,298.52,299.67,298.52,299.61,7533.0,269.6291,270.6678,269.6291,270.6136,7533.0
2022-12-15 12:00:00,299.67,300.61,299.28,299.28,8684.0,270.6678,271.5168,270.3156,270.3156,8684.0
2022-12-15 12:10:00,299.21,300.41,299.15,300.29,5384.0,270.2523,271.3362,270.1981,271.2278,5384.0
2022-12-15 12:20:00,300.03,300.31,299.56,300.31,6104.0,270.993,271.2459,270.5685,271.2459,6104.0
2022-12-15 12:30:00,300.45,300.55,298.96,299.16,7252.0,271.3723,271.4626,270.0265,270.2072,7252.0
2022-12-15 12:40:00,299.02,299.32,298.32,298.32,3151.0,270.0807,270.3517,269.4485,269.4485,3151.0
2022-12-15 12:50:00,298.46,298.62,297.37,297.37,5371.0,269.5749,269.7194,268.5904,268.5904,5371.0
2022-12-15 13:00:00,297.26,297.26,295.96,296.18,7724.0,268.4911,268.4911,267.3169,267.5156,7724.0
2022-12-15 13:10:00,296.21,297.79,296.16,297.61,12877.0,267.5427,268.9698,267.4975,268.8072,12877.0
2022-12-15 13:20:00,297.64,298.36,297.63,297.8,4641.0,268.8343,269.4846,268.8252,268.9788,4641.0
2022-12-15 13:30:00,297.7,298.51,297.7,298.5,2416.0,268.8885,269.6201,268.8885,269.611,2416.0
2022-12-15 13:40:00,298.45,299.05,298.3,299.05,5366.0,269.5659,270.1078,269.4304,270.1078,5366.0
2022-12-15 13:50:00,299.15,300.08,298.81,299.91,6387.0,270.1981,271.0381,269.891,270.8846,6387.0
2022-12-15 14:00:00,300.06,300.13,299.66,299.74,8546.0,271.0201,271.0833,270.6588,270.731,8546.0
2022-12-15 14:10:00,299.64,300.58,299.64,300.5,4889.0,270.6407,271.4897,270.6407,271.4175,4889.0
2022-12-15 14:20:00,300.41,300.52,299.68,299.74,11803.0,271.3362,271.4355,270.6768,270.731,11803.0
2022-12-15 14:30:00,299.68,300.96,299.39,300.81,6598.0,270.6768,271.833,270.4149,271.6975,6598.0
2022-12-15 14:40:00,300.94,301.49,300.81,300.98,13905.0,271.8149,272.3117,271.6975,271.851,13905.0
2022-12-15 14:50:00,300.99,301.1,300.41,300.97,5919.0,271.8601,271.9594,271.3362,271.842,5919.0
2022-12-15 15:00:00,301.42,301.71,301.3,301.63,4703.0,272.2484,272.5104,272.1401,272.4381,4703.0
2022-12-15 15:10:00,301.62,301.69,299.99,299.99,8270.0,272.4291,272.4923,270.9568,270.9568,8270.0
2022-12-15 15:20:00,299.84,300.58,299.48,300.57,9975.0,270.8214,271.4897,270.4962,271.4807,9975.0
2022-12-15 15:30:00,300.5,300.77,299.83,299.83,12260.0,271.4175,271.6614,270.8123,270.8123,12260.0
2022-12-15 15:40:00,299.9,300.07,298.65,298.98,27077.0,270.8756,271.0291,269.7465,270.0446,27077.0
2022-12-15 15:50:00,299.12,299.43,298.61,299.03,88507.0,270.171,270.451,269.7104,270.0898,88507.0
2022-12-16 09:30:00,295.02,296.31,291.33,292.09,234082.0,266.4678,267.633,263.135,263.8214,234082.0
2022-12-16 09:40:00,292.11,292.7,291.21,292.7,6645.0,263.8395,264.3724,263.0266,264.3724,6645.0
2022-12-16 09:50:00,292.51,292.51,290.39,290.39,3911.0,264.2008,264.2008,262.2859,262.2859,3911.0
2022-12-16 10:00:00,290.37,290.4,288.84,289.11,11712.0,262.2679,262.295,260.8859,261.1298,11712.0
2022-12-16 10:10:00,289.15,289.53,288.02,289.51,6567.0,261.1659,261.5092,260.1453,261.4911,6567.0
2022-12-16 10:20:00,289.55,291.08,289.45,290.48,35549.0,261.5272,262.9092,261.4369,262.3672,35549.0
2022-12-16 10:30:00,290.12,290.12,288.95,288.95,2994.0,262.0421,262.0421,260.9853,260.9853,2994.0
2022-12-16 10:40:00,288.96,290.61,288.94,290.25,4288.0,260.9943,262.4846,260.9763,262.1595,4288.0
2022-12-16 10:50:00,290.0,290.36,289.68,289.68,3482.0,261.9337,262.2588,261.6446,261.6446,3482.0
2022-12-16 11:00:00,289.26,289.26,287.98,287.98,6321.0,261.2653,261.2653,260.1092,260.1092,6321.0
2022-12-16 11:10:00,287.76,288.12,287.14,287.63,17202.0,259.9105,260.2356,259.3505,259.793,17202.0
2022-12-16 11:20:00,287.93,288.2,286.96,287.21,5318.0,260.064,260.3079,259.1879,259.4137,5318.0
2022-12-16 11:30:00,287.42,288.7,287.38,288.3,10332.0,259.6034,260.7595,259.5672,260.3982,10332.0
2022-12-16 11:40:00,288.34,288.9,287.92,288.3,3542.0,260.4343,260.9401,260.055,260.3982,3542.0
2022-12-16 11:50:00,287.96,288.18,286.81,286.81,8645.0,260.0911,260.2898,259.0524,259.0524,8645.0
2022-12-16 12:00:00,286.76,286.76,285.89,285.92,6266.0,259.0072,259.0072,258.2214,258.2485,6266.0
2022-12-16 12:10:00,286.1,286.99,286.1,286.81,8803.0,258.4111,259.215,258.4111,259.0524,8803.0
2022-12-16 12:20:00,287.06,287.19,286.84,286.84,1831.0,259.2782,259.3956,259.0795,259.0795,1831.0
2022-12-16 12:30:00,286.75,287.58,286.59,287.53,2635.0,258.9982,259.7479,258.8537,259.7027,2635.0
2022-12-16 12:40:00,287.4,287.4,286.41,286.56,2545.0,259.5853,259.5853,258.6911,258.8266,2545.0
2022-12-16 12:50:00,286.63,286.85,286.24,286.85,11117.0,258.8898,259.0885,258.5376,259.0885,11117.0
2022-12-16 13:00:00,286.87,287.61,286.85,287.4,4186.0,259.1066,259.775,259.0885,259.5853,4186.0
2022-12-16 13:10:00,287.33,287.67,287.33,287.5,1601.0,259.5221,259.8292,259.5221,259.6756,1601.0
2022-12-16 13:20:00,287.34,287.57,286.74,286.8,4228.0,259.5311,259.7389,258.9892,259.0434,4228.0
2022-12-16 13:30:00,286.99,287.34,286.58,286.6,11733.0,259.215,259.5311,258.8447,258.8627,11733.0
2022-12-16 13:40:00,286.59,286.86,285.84,285.84,6572.0,258.8537,259.0976,258.1763,258.1763,6572.0
2022-12-16 13:50:00,285.75,285.93,284.27,284.27,6942.0,258.095,258.2576,256.7582,256.7582,6942.0
2022-12-16 14:00:00,284.25,285.22,284.15,285.22,7466.0,256.7402,257.6163,256.6498,257.6163,7466.0
2022-12-16 14:10:00,285.18,286.09,285.17,285.61,4542.0,257.5802,258.4021,257.5711,257.9685,4542.0
2022-12-16 14:20:00,285.6,285.75,285.36,285.55,4348.0,257.9595,258.095,257.7427,257.9144,4348.0
2022-12-16 14:30:00,285.66,285.66,284.35,285.05,6808.0,258.0137,258.0137,256.8305,257.4627,6808.0
2022-12-16 14:40:00,285.09,285.36,284.61,285.12,10446.0,257.4989,257.7427,257.0653,257.526,10446.0
2022-12-16 14:50:00,285.27,285.96,285.26,285.94,11522.0,257.6614,258.2847,257.6524,258.2666,11522.0
2022-12-16 15:00:00,285.93,287.07,285.92,287.07,10948.0,258.2576,259.2872,258.2485,259.2872,10948.0
2022-12-16 15:10:00,287.0,287.95,286.81,287.55,15789.0,259.224,260.0821,259.0524,259.7208,15789.0
2022-12-16 15:20:00,287.52,288.89,287.45,288.71,14487.0,259.6937,260.9311,259.6305,260.7685,14487.0
2022-12-16 15:30:00,288.8,289.9,288.77,289.65,24884.0,260.8498,261.8434,260.8227,261.6176,24884.0
2022-12-16 15:40:00,289.67,290.34,289.5,290.1,17053.0,261.6356,262.2408,261.4821,262.024,17053.0
2022-12-16 15:50:00,289.74,290.01,286.26,286.48,150330.0,261.6988,261.9427,258.5556,258.7543,150330.0
2022-12-19 09:30:00,285.65,286.46,283.36,285.1,16198.0,258.0047,258.7363,255.9363,257.5079,16198.0
2022-12-19 09:40:00,285.36,285.85,284.05,284.05,6615.0,257.7427,258.1853,256.5595,256.5595,6615.0
2022-12-19 09:50:00,284.29,284.92,283.53,284.55,22007.0,256.7763,257.3453,256.0898,257.0111,22007.0
2022-12-19 10:00:00,284.86,285.0,283.82,284.23,6270.0,257.2911,257.4176,256.3518,256.7221,6270.0
2022-12-19 10:10:00,284.4,285.27,284.27,284.3,4100.0,256.8756,257.6614,256.7582,256.7853,4100.0
2022-12-19 10:20:00,284.58,284.98,284.23,284.23,5239.0,257.0382,257.3995,256.7221,256.7221,5239.0
2022-12-19 10:30:00,284.31,284.31,283.3,283.46,3066.0,256.7944,256.7944,255.8821,256.0266,3066.0
2022-12-19 10:40:00,283.23,284.15,283.13,284.15,5736.0,255.8189,256.6498,255.7286,256.6498,5736.0
2022-12-19 10:50:00,284.15,284.86,283.87,284.22,21934.0,256.6498,257.2911,256.3969,256.7131,21934.0
2022-12-19 11:00:00,283.97,283.97,283.52,283.69,4095.0,256.4873,256.4873,256.0808,256.2344,4095.0
2022-12-19 11:10:00,283.89,284.73,283.89,284.69,2569.0,256.415,257.1737,256.415,257.1376,2569.0
2022-12-19 11:20:00,284.75,285.41,284.47,284.55,5901.0,257.1918,257.7879,256.9389,257.0111,5901.0
2022-12-19 11:30:00,284.59,284.81,283.81,284.38,9770.0,257.0473,257.246,256.3427,256.8576,9770.0
2022-12-19 11:40:00,284.2,284.67,283.94,284.66,5671.0,256.695,257.1195,256.4602,257.1105,5671.0
2022-12-19 11:50:00,284.62,285.64,284.61,285.36,3298.0,257.0744,257.9956,257.0653,257.7427,3298.0
2022-12-19 12:00:00,285.47,285.82,285.47,285.68,4238.0,257.8421,258.1582,257.8421,258.0318,4238.0
2022-12-19 12:10:00,285.49,285.76,285.29,285.66,3944.0,257.8602,258.104,257.6795,258.0137,3944.0
2022-12-19 12:20:00,285.8,285.8,284.69,284.86,3832.0,258.1402,258.1402,257.1376,257.2911,3832.0
2022-12-19 12:30:00,284.85,284.85,284.53,284.53,3209.0,257.2821,257.2821,256.9931,256.9931,3209.0
2022-12-19 12:40:00,284.63,285.66,284.52,285.63,5077.0,257.0834,258.0137,256.984,257.9866,5077.0
2022-12-19 12:50:00,285.67,285.67,285.41,285.65,4149.0,258.0227,258.0227,257.7879,258.0047,4149.0
2022-12-19 13:00:00,285.87,285.91,285.49,285.5,4001.0,258.2034,258.2395,257.8602,257.8692,4001.0
2022-12-19 13:10:00,285.52,285.95,285.45,285.95,2730.0,257.8873,258.2756,257.824,258.2756,2730.0
2022-12-19 13:20:00,285.9,286.06,285.41,285.41,4623.0,258.2305,258.375,257.7879,257.7879,4623.0
2022-12-19 13:30:00,285.59,285.76,285.22,285.54,4325.0,257.9505,258.104,257.6163,257.9053,4325.0
2022-12-19 13:40:00,285.65,285.79,285.36,285.52,4694.0,258.0047,258.1311,257.7427,257.8873,4694.0
2022-12-19 13:50:00,285.52,285.52,284.67,284.77,4599.0,257.8873,257.8873,257.1195,257.2098,4599.0
2022-12-19 14:00:00,284.7,284.78,284.13,284.19,1901.0,257.1466,257.2189,256.6318,256.686,1901.0
2022-12-19 14:10:00,284.2,284.33,283.91,284.03,4870.0,256.695,256.8124,256.4331,256.5415,4870.0
2022-12-19 14:20:00,283.88,284.05,283.06,283.21,6218.0,256.406,256.5595,255.6653,255.8008,6218.0
2022-12-19 14:30:00,283.24,283.46,283.01,283.33,6049.0,255.8279,256.0266,255.6202,255.9092,6049.0
2022-12-19 14:40:00,283.3,283.85,283.06,283.36,7916.0,255.8821,256.3789,255.6653,255.9363,7916.0
2022-12-19 14:50:00,283.43,283.56,282.91,283.56,6905.0,255.9995,256.1169,255.5299,256.1169,6905.0
2022-12-19 15:00:00,283.47,283.77,283.17,283.71,8411.0,256.0357,256.3066,255.7647,256.2524,8411.0
2022-12-19 15:10:00,283.81,283.96,283.32,283.63,6348.0,256.3427,256.4782,255.9002,256.1802,6348.0
2022-12-19 15:20:00,283.69,283.7,282.74,282.75,16252.0,256.2344,256.2434,255.3763,255.3853,16252.0
2022-12-19 15:30:00,282.75,283.31,282.72,282.82,10245.0,255.3853,255.8911,255.3582,255.4486,10245.0
2022-12-19 15:40:00,282.8,284.08,282.64,283.97,21716.0,255.4305,256.5866,255.286,256.4873,21716.0
2022-12-19 15:50:00,284.21,284.99,284.19,284.41,42316.0,256.704,257.4085,256.686,256.8847,42316.0
2022-12-20 09:30:00,282.51,282.97,281.35,281.35,18208.0,255.1686,255.584,254.1208,254.1208,18208.0
2022-12-20 09:40:00,281.68,281.69,280.11,280.85,4734.0,254.4189,254.4279,253.0008,253.6692,4734.0
2022-12-20 09:50:00,281.1,282.15,280.01,281.62,2976.0,253.895,254.8434,252.9105,254.3647,2976.0
2022-12-20 10:00:00,281.69,282.57,281.52,282.12,21892.0,254.4279,255.2228,254.2744,254.8163,21892.0
2022-12-20 10:10:00,282.0,282.0,280.95,281.46,5803.0,254.7079,254.7079,253.7595,254.2202,5803.0
2022-12-20 10:20:00,281.23,281.93,281.23,281.44,3600.0,254.0124,254.6447,254.0124,254.2021,3600.0
2022-12-20 10:30:00,281.61,282.34,281.42,282.34,6294.0,254.3557,255.015,254.1841,255.015,6294.0
2022-12-20 10:40:00,282.42,283.0,282.25,282.79,2690.0,255.0873,255.6111,254.9337,255.4215,2690.0
2022-12-20 10:50:00,282.96,283.08,282.59,282.77,8910.0,255.575,255.6834,255.2408,255.4034,8910.0
2022-12-20 11:00:00,282.35,282.72,282.24,282.68,7582.0,255.024,255.3582,254.9247,255.3221,7582.0
2022-12-20 11:10:00,282.55,282.79,282.3,282.52,4851.0,255.2047,255.4215,254.9789,255.1776,4851.0
2022-12-20 11:20:00,282.65,283.56,282.51,283.46,3957.0,255.295,256.1169,255.1686,256.0266,3957.0
2022-12-20 11:30:00,283.62,284.18,283.62,284.06,2664.0,256.1711,256.6769,256.1711,256.5686,2664.0
2022-12-20 11:40:00,284.11,285.03,283.88,285.03,6955.0,256.6137,257.4447,256.406,257.4447,6955.0
2022-12-20 11:50:00,284.97,285.42,284.9,285.42,2512.0,257.3905,257.7969,257.3273,257.7969,2512.0
2022-12-20 12:00:00,285.38,285.91,285.38,285.64,2928.0,257.7608,258.2395,257.7608,257.9956,2928.0
2022-12-20 12:10:00,285.68,285.83,285.52,285.8,2400.0,258.0318,258.1673,257.8873,258.1402,2400.0
2022-12-20 12:20:00,285.91,286.04,285.89,285.93,1027.0,258.2395,258.3569,258.2214,258.2576,1027.0
2022-12-20 12:30:00,285.81,286.16,285.65,286.12,6944.0,258.1492,258.4653,258.0047,258.4292,6944.0
2022-12-20 12:40:00,286.18,286.34,286.03,286.1,1427.0,258.4834,258.6279,258.3479,258.4111,1427.0
2022-12-20 12:50:00,286.09,286.14,284.98,285.05,8899.0,258.4021,258.4473,257.3995,257.4627,8899.0
2022-12-20 13:00:00,285.13,285.38,284.67,284.74,4767.0,257.535,257.7608,257.1195,257.1827,4767.0
2022-12-20 13:10:00,284.82,284.83,284.47,284.48,3007.0,257.255,257.264,256.9389,256.9479,3007.0
2022-12-20 13:20:00,284.46,284.86,284.19,284.19,4651.0,256.9298,257.2911,256.686,256.686,4651.0
2022-12-20 13:30:00,284.16,284.59,284.13,284.59,2524.0,256.6589,257.0473,256.6318,257.0473,2524.0
2022-12-20 13:40:00,284.64,284.65,284.08,284.08,4617.0,257.0924,257.1015,256.5866,256.5866,4617.0
2022-12-20 13:50:00,283.99,284.0,283.5,284.0,3489.0,256.5053,256.5144,256.0628,256.5144,3489.0
2022-12-20 14:00:00,284.01,284.67,284.01,284.19,7758.0,256.5234,257.1195,256.5234,256.686,7758.0
2022-12-20 14:10:00,284.28,284.37,284.18,284.26,1114.0,256.7673,256.8486,256.6769,256.7492,1114.0
2022-12-20 14:20:00,284.27,284.27,283.53,283.53,5204.0,256.7582,256.7582,256.0898,256.0898,5204.0
2022-12-20 14:30:00,283.39,283.4,282.91,282.91,1900.0,255.9634,255.9724,255.5299,255.5299,1900.0
2022-12-20 14:40:00,283.0,283.0,282.51,282.67,3218.0,255.6111,255.6111,255.1686,255.3131,3218.0
2022-12-20 14:50:00,282.63,282.64,282.34,282.4,3563.0,255.2769,255.286,255.015,255.0692,3563.0
2022-12-20 15:00:00,282.31,282.31,281.79,281.84,3506.0,254.9879,254.9879,254.5182,254.5634,3506.0
2022-12-20 15:10:00,282.05,282.56,281.94,282.2,4339.0,254.7531,255.2137,254.6537,254.8886,4339.0
2022-12-20 15:20:00,282.21,283.19,282.2,283.1,4651.0,254.8976,255.7828,254.8886,255.7015,4651.0
2022-12-20 15:30:00,283.11,283.71,283.1,283.71,3805.0,255.7105,256.2524,255.7015,256.2524,3805.0
2022-12-20 15:40:00,283.84,283.89,283.56,283.65,8142.0,256.3698,256.415,256.1169,256.1982,8142.0
2022-12-20 15:50:00,283.58,283.59,282.16,282.26,50300.0,256.135,256.144,254.8524,254.9428,50300.0
2022-12-21 09:30:00,284.23,287.24,284.1,284.22,14301.0,256.7221,259.4408,256.6047,256.7131,14301.0
2022-12-21 09:40:00,284.36,285.0,283.95,284.36,9550.0,256.8395,257.4176,256.4692,256.8395,9550.0
2022-12-21 09:50:00,284.19,284.3,283.52,283.76,2917.0,256.686,256.7853,256.0808,256.2976,2917.0
2022-12-21 10:00:00,284.12,286.48,284.11,286.48,3775.0,256.6227,258.7543,256.6137,258.7543,3775.0
2022-12-21 10:10:00,286.09,286.63,285.69,285.7,12250.0,258.4021,258.8898,258.0408,258.0498,12250.0
2022-12-21 10:20:00,285.6,286.28,285.5,286.23,1505.0,257.9595,258.5737,257.8692,258.5285,1505.0
2022-12-21 10:30:00,286.37,286.97,286.36,286.97,2005.0,258.655,259.1969,258.646,259.1969,2005.0
2022-12-21 10:40:00,286.86,287.24,286.86,287.07,1797.0,259.0976,259.4408,259.0976,259.2872,1797.0
2022-12-21 10:50:00,286.94,287.32,286.7,287.32,2401.0,259.1698,259.513,258.9531,259.513,2401.0
2022-12-21 11:00:00,287.38,288.0,287.37,287.66,3849.0,259.5672,260.1272,259.5582,259.8201,3849.0
2022-12-21 11:10:00,287.5,287.84,287.19,287.19,1365.0,259.6756,259.9827,259.3956,259.3956,1365.0
2022-12-21 11:20:00,287.44,287.45,286.85,286.85,2018.0,259.6214,259.6305,259.0885,259.0885,2018.0
2022-12-21 11:30:00,286.76,287.14,286.58,286.58,1856.0,259.0072,259.3505,258.8447,258.8447,1856.0
2022-12-21 11:40:00,286.43,286.54,285.5,285.5,4541.0,258.7092,258.8085,257.8692,257.8692,4541.0
2022-12-21 11:50:00,285.26,285.84,285.26,285.84,2120.0,257.6524,258.1763,257.6524,258.1763,2120.0
2022-12-21 12:00:00,285.84,286.1,285.73,285.97,2322.0,258.1763,258.4111,258.0769,258.2937,2322.0
2022-12-21 12:10:00,285.95,286.74,285.94,286.74,2596.0,258.2756,258.9892,258.2666,258.9892,2596.0
2022-12-21 12:20:00,287.0,287.0,286.77,286.77,1011.0,259.224,259.224,259.0163,259.0163,1011.0
2022-12-21 12:30:00,286.88,286.88,286.55,286.55,713.0,259.1156,259.1156,258.8176,258.8176,713.0
2022-12-21 12:40:00,286.66,286.68,286.41,286.48,1670.0,258.9169,258.935,258.6911,258.7543,1670.0
2022-12-21 12:50:00,286.34,286.47,286.15,286.47,1181.0,258.6279,258.7453,258.4563,258.7453,1181.0
2022-12-21 13:00:00,286.58,287.03,286.57,286.76,1970.0,258.8447,259.2511,258.8356,259.0072,1970.0
2022-12-21 13:10:00,286.8,286.8,286.26,286.3,1203.0,259.0434,259.0434,258.5556,258.5918,1203.0
2022-12-21 13:20:00,286.39,286.4,286.21,286.4,1511.0,258.6731,258.6821,258.5105,258.6821,1511.0
2022-12-21 13:30:00,286.49,286.94,286.49,286.79,1556.0,258.7634,259.1698,258.7634,259.0343,1556.0
2022-12-21 13:40:00,286.88,287.27,286.74,286.88,2071.0,259.1156,259.4679,258.9892,259.1156,2071.0
2022-12-21 13:50:00,286.82,286.95,286.76,286.82,2301.0,259.0614,259.1789,259.0072,259.0614,2301.0
2022-12-21 14:00:00,286.9,287.18,286.78,286.94,4562.0,259.1337,259.3866,259.0253,259.1698,4562.0
2022-12-21 14:10:00,286.91,287.05,286.63,286.65,1688.0,259.1427,259.2692,258.8898,258.9079,1688.0
2022-12-21 14:20:00,286.49,286.49,285.63,285.63,750.0,258.7634,258.7634,257.9866,257.9866,750.0
2022-12-21 14:30:00,285.75,286.1,285.44,285.51,2279.0,258.095,258.4111,257.815,257.8782,2279.0
2022-12-21 14:40:00,285.59,285.59,284.83,285.17,3074.0,257.9505,257.9505,257.264,257.5711,3074.0
2022-12-21 14:50:00,285.25,285.25,284.77,284.95,2240.0,257.6434,257.6434,257.2098,257.3724,2240.0
2022-12-21 15:00:00,284.97,285.13,284.43,284.43,3755.0,257.3905,257.535,256.9027,256.9027,3755.0
2022-12-21 15:10:00,284.6,284.73,283.92,283.92,3842.0,257.0563,257.1737,256.4421,256.4421,3842.0
2022-12-21 15:20:00,284.01,284.13,283.4,283.52,6580.0,256.5234,256.6318,255.9724,256.0808,6580.0
2022-12-21 15:30:00,283.41,283.83,282.88,282.9,11543.0,255.9815,256.3608,255.5028,255.5208,11543.0
2022-12-21 15:40:00,282.83,283.65,282.83,283.65,15711.0,255.4576,256.1982,255.4576,256.1982,15711.0
2022-12-21 15:50:00,283.66,283.77,283.12,283.71,38126.0,256.2073,256.3066,255.7195,256.2524,38126.0
2022-12-22 09:30:00,281.9,282.8,280.43,282.0,8541.0,254.6176,255.4305,253.2899,254.7079,8541.0
2022-12-22 09:40:00,282.41,283.02,282.0,282.0,2122.0,255.0782,255.6292,254.7079,254.7079,2122.0
2022-12-22 09:50:00,282.21,283.35,282.2,283.35,3608.0,254.8976,255.9273,254.8886,255.9273,3608.0
2022-12-22 10:00:00,283.03,283.33,282.51,282.51,3015.0,255.6382,255.9092,255.1686,255.1686,3015.0
2022-12-22 10:10:00,282.4,282.74,282.01,282.73,2685.0,255.0692,255.3763,254.717,255.3673,2685.0
2022-12-22 10:20:00,282.51,282.97,282.21,282.21,5096.0,255.1686,255.584,254.8976,254.8976,5096.0
2022-12-22 10:30:00,282.03,282.12,281.02,281.27,6080.0,254.735,254.8163,253.8228,254.0486,6080.0
2022-12-22 10:40:00,281.36,281.7,280.86,281.28,7717.0,254.1299,254.437,253.6783,254.0576,7717.0
2022-12-22 10:50:00,281.01,281.74,281.01,281.56,1715.0,253.8137,254.4731,253.8137,254.3105,1715.0
2022-12-22 11:00:00,281.38,282.55,281.38,282.03,5169.0,254.1479,255.2047,254.1479,254.735,5169.0
2022-12-22 11:10:00,282.34,282.71,282.05,282.05,2179.0,255.015,255.3492,254.7531,254.7531,2179.0
2022-12-22 11:20:00,282.08,282.2,281.55,282.09,5335.0,254.7802,254.8886,254.3015,254.7892,5335.0
2022-12-22 11:30:00,282.16,282.37,281.76,282.19,2793.0,254.8524,255.0421,254.4911,254.8795,2793.0
2022-12-22 11:40:00,282.19,282.19,281.43,281.57,5981.0,254.8795,254.8795,254.1931,254.3195,5981.0
2022-12-22 11:50:00,281.6,281.79,281.56,281.76,2411.0,254.3466,254.5182,254.3105,254.4911,2411.0
2022-12-22 12:00:00,281.71,282.03,281.61,281.61,1404.0,254.446,254.735,254.3557,254.3557,1404.0
2022-12-22 12:10:00,281.82,281.83,281.26,281.26,2803.0,254.5453,254.5544,254.0395,254.0395,2803.0
2022-12-22 12:20:00,281.11,281.28,279.5,279.73,11552.0,253.9041,254.0576,252.4499,252.6576,11552.0
2022-12-22 12:30:00,279.31,279.37,278.63,278.86,1822.0,252.2783,252.3325,251.6641,251.8718,1822.0
2022-12-22 12:40:00,278.61,278.79,278.32,278.67,1685.0,251.646,251.8086,251.3841,251.7002,1685.0
2022-12-22 12:50:00,278.59,278.61,278.42,278.42,3031.0,251.6279,251.646,251.4744,251.4744,3031.0
2022-12-22 13:00:00,278.36,278.49,277.92,278.06,5297.0,251.4202,251.5376,251.0228,251.1492,5297.0
2022-12-22 13:10:00,278.15,278.83,278.14,278.83,3352.0,251.2305,251.8447,251.2215,251.8447,3352.0
2022-12-22 13:20:00,278.67,278.67,278.0,278.11,4361.0,251.7002,251.7002,251.095,251.1944,4361.0
2022-12-22 13:30:00,278.07,278.07,277.27,277.39,3167.0,251.1583,251.1583,250.4357,250.5441,3167.0
2022-12-22 13:40:00,277.46,277.6,277.15,277.32,1913.0,250.6073,250.7338,250.3273,250.4809,1913.0
2022-12-22 13:50:00,277.12,277.16,276.77,276.92,1234.0,250.3002,250.3363,249.9841,250.1196,1234.0
2022-12-22 14:00:00,277.23,277.77,277.04,277.54,5736.0,250.3996,250.8873,250.228,250.6796,5736.0
2022-12-22 14:10:00,277.95,278.42,277.95,278.42,3222.0,251.0499,251.4744,251.0499,251.4744,3222.0
2022-12-22 14:20:00,278.25,278.82,277.98,278.61,4861.0,251.3208,251.8357,251.077,251.646,4861.0
2022-12-22 14:30:00,278.74,278.74,277.96,278.1,3586.0,251.7634,251.7634,251.0589,251.1854,3586.0
2022-12-22 14:40:00,278.24,278.38,278.04,278.38,1604.0,251.3118,251.4383,251.1312,251.4383,1604.0
2022-12-22 14:50:00,278.48,279.42,278.41,279.42,1700.0,251.5286,252.3776,251.4654,252.3776,1700.0
2022-12-22 15:00:00,279.44,280.06,279.23,280.06,1880.0,252.3957,252.9557,252.206,252.9557,1880.0
2022-12-22 15:10:00,279.86,280.06,279.44,280.02,2447.0,252.775,252.9557,252.3957,252.9195,2447.0
2022-12-22 15:20:00,280.08,280.6,279.82,280.38,4216.0,252.9737,253.4434,252.7389,253.2447,4216.0
2022-12-22 15:30:00,280.8,281.12,279.62,279.78,7347.0,253.6241,253.9131,252.5583,252.7028,7347.0
2022-12-22 15:40:00,279.96,279.98,279.29,279.75,6106.0,252.8654,252.8834,252.2602,252.6757,6106.0
2022-12-22 15:50:00,280.25,280.42,279.78,280.27,39321.0,253.1273,253.2808,252.7028,253.1454,39321.0
2022-12-23 09:30:00,278.58,278.92,277.0,278.09,9501.0,251.6189,251.926,250.1918,251.1763,9501.0
2022-12-23 09:40:00,278.39,279.8,278.38,278.63,4180.0,251.4473,252.7208,251.4383,251.6641,4180.0
2022-12-23 09:50:00,278.87,278.96,277.97,278.43,3551.0,251.8808,251.9621,251.0679,251.4834,3551.0
2022-12-23 10:00:00,278.48,279.46,278.06,278.76,6303.0,251.5286,252.4137,251.1492,251.7815,6303.0
2022-12-23 10:10:00,279.57,281.18,279.07,281.18,2110.0,252.5131,253.9673,252.0615,253.9673,2110.0
2022-12-23 10:20:00,281.01,281.68,280.78,281.29,2181.0,253.8137,254.4189,253.606,254.0666,2181.0
2022-12-23 10:30:00,281.37,282.27,281.37,282.12,2529.0,254.1389,254.9518,254.1389,254.8163,2529.0
2022-12-23 10:40:00,282.15,282.37,281.98,282.13,1877.0,254.8434,255.0421,254.6899,254.8253,1877.0
2022-12-23 10:50:00,281.87,282.26,281.53,282.21,1749.0,254.5905,254.9428,254.2834,254.8976,1749.0
2022-12-23 11:00:00,282.49,282.49,281.72,282.12,1600.0,255.1505,255.1505,254.455,254.8163,1600.0
2022-12-23 11:10:00,281.92,282.54,281.88,282.28,5345.0,254.6357,255.1957,254.5995,254.9608,5345.0
2022-12-23 11:20:00,282.38,282.6,281.72,281.98,6197.0,255.0511,255.2499,254.455,254.6899,6197.0
2022-12-23 11:30:00,282.22,282.45,281.71,282.38,2154.0,254.9066,255.1144,254.446,255.0511,2154.0
2022-12-23 11:40:00,282.62,282.68,281.98,281.98,1626.0,255.2679,255.3221,254.6899,254.6899,1626.0
2022-12-23 11:50:00,282.47,282.51,282.31,282.51,900.0,255.1324,255.1686,254.9879,255.1686,900.0
2022-12-23 12:00:00,282.8,282.98,282.69,282.73,1861.0,255.4305,255.5931,255.3311,255.3673,1861.0
2022-12-23 12:10:00,282.59,283.06,282.58,283.06,5885.0,255.2408,255.6653,255.2318,255.6653,5885.0
2022-12-23 12:20:00,283.04,283.76,283.04,283.53,2005.0,255.6473,256.2976,255.6473,256.0898,2005.0
2022-12-23 12:30:00,283.5,283.68,283.42,283.51,1346.0,256.0628,256.2253,255.9905,256.0718,1346.0
2022-12-23 12:40:00,283.67,283.8,283.35,283.8,2521.0,256.2163,256.3337,255.9273,256.3337,2521.0
2022-12-23 12:50:00,283.79,283.79,283.38,283.72,2168.0,256.3247,256.3247,255.9544,256.2615,2168.0
2022-12-23 13:00:00,284.05,284.6,283.86,284.19,8197.0,256.5595,257.0563,256.3879,256.686,8197.0
2022-12-23 13:10:00,284.12,284.29,283.4,283.57,3880.0,256.6227,256.7763,255.9724,256.126,3880.0
2022-12-23 13:20:00,283.69,283.69,283.25,283.25,1720.0,256.2344,256.2344,255.8369,255.8369,1720.0
2022-12-23 13:30:00,283.48,283.53,282.23,282.46,2810.0,256.0447,256.0898,254.9157,255.1234,2810.0
2022-12-23 13:40:00,282.22,282.22,281.64,282.01,6263.0,254.9066,254.9066,254.3828,254.717,6263.0
2022-12-23 13:50:00,281.8,282.12,281.43,281.61,2077.0,254.5273,254.8163,254.1931,254.3557,2077.0
2022-12-23 14:00:00,281.39,281.65,281.2,281.57,3350.0,254.157,254.3918,253.9853,254.3195,3350.0
2022-12-23 14:10:00,281.5,282.21,281.45,281.93,5071.0,254.2563,254.8976,254.2112,254.6447,5071.0
2022-12-23 14:20:00,282.06,282.22,281.8,282.16,2384.0,254.7621,254.9066,254.5273,254.8524,2384.0
2022-12-23 14:30:00,282.16,282.49,282.05,282.05,3619.0,254.8524,255.1505,254.7531,254.7531,3619.0
2022-12-23 14:40:00,282.24,282.24,281.57,281.84,3723.0,254.9247,254.9247,254.3195,254.5634,3723.0
2022-12-23 14:50:00,281.91,282.34,281.91,282.3,2890.0,254.6266,255.015,254.6266,254.9789,2890.0
2022-12-23 15:00:00,282.3,282.63,282.26,282.47,2654.0,254.9789,255.2769,254.9428,255.1324,2654.0
2022-12-23 15:10:00,282.46,283.07,282.46,282.85,2928.0,255.1234,255.6744,255.1234,255.4757,2928.0
2022-12-23 15:20:00,282.49,282.49,282.1,282.22,5034.0,255.1505,255.1505,254.7982,254.9066,5034.0
2022-12-23 15:30:00,282.18,282.19,281.66,281.74,4461.0,254.8705,254.8795,254.4008,254.4731,4461.0
2022-12-23 15:40:00,281.93,282.95,281.81,282.95,23741.0,254.6447,255.566,254.5363,255.566,23741.0
2022-12-23 15:50:00,282.91,283.22,282.71,283.13,35320.0,255.5299,255.8098,255.3492,255.7286,35320.0
2022-12-27 09:30:00,282.78,283.57,282.04,282.14,7167.0,255.4124,256.126,254.744,254.8344,7167.0
2022-12-27 09:40:00,282.69,282.71,282.13,282.47,2877.0,255.3311,255.3492,254.8253,255.1324,2877.0
2022-12-27 09:50:00,282.57,282.57,281.48,281.67,2717.0,255.2228,255.2228,254.2382,254.4099,2717.0
2022-12-27 10:00:00,281.53,281.77,280.94,281.62,2295.0,254.2834,254.5002,253.7505,254.3647,2295.0
2022-12-27 10:10:00,282.15,283.41,281.83,283.41,1830.0,254.8434,255.9815,254.5544,255.9815,1830.0
2022-12-27 10:20:00,283.44,283.72,282.91,283.0,2505.0,256.0086,256.2615,255.5299,255.6111,2505.0
2022-12-27 10:30:00,282.81,283.37,282.72,283.34,1183.0,255.4395,255.9453,255.3582,255.9182,1183.0
2022-12-27 10:40:00,283.23,283.45,283.06,283.2,1719.0,255.8189,256.0176,255.6653,255.7918,1719.0
2022-12-27 10:50:00,283.24,283.32,282.45,282.45,2684.0,255.8279,255.9002,255.1144,255.1144,2684.0
2022-12-27 11:00:00,282.35,282.98,282.23,282.64,2025.0,255.024,255.5931,254.9157,255.286,2025.0
2022-12-27 11:10:00,282.51,282.51,282.05,282.36,4265.0,255.1686,255.1686,254.7531,255.0331,4265.0
2022-12-27 11:20:00,282.46,282.69,282.02,282.04,1600.0,255.1234,255.3311,254.726,254.744,1600.0
2022-12-27 11:30:00,282.38,282.73,282.15,282.47,1210.0,255.0511,255.3673,254.8434,255.1324,1210.0
2022-12-27 11:40:00,282.66,283.01,282.63,282.88,1758.0,255.304,255.6202,255.2769,255.5028,1758.0
2022-12-27 11:50:00,282.76,283.25,282.64,282.81,2432.0,255.3944,255.8369,255.286,255.4395,2432.0
2022-12-27 12:00:00,282.86,283.78,282.86,283.47,6698.0,255.4847,256.3157,255.4847,256.0357,6698.0
2022-12-27 12:10:00,283.54,283.78,283.39,283.56,3852.0,256.0989,256.3157,255.9634,256.1169,3852.0
2022-12-27 12:20:00,283.56,283.56,282.7,282.7,2513.0,256.1169,256.1169,255.3402,255.3402,2513.0
2022-12-27 12:30:00,282.73,283.14,282.65,282.96,1903.0,255.3673,255.7376,255.295,255.575,1903.0
2022-12-27 12:40:00,282.95,282.95,282.27,282.27,2058.0,255.566,255.566,254.9518,254.9518,2058.0
2022-12-27 12:50:00,282.1,282.39,281.99,282.34,1801.0,254.7982,255.0602,254.6989,255.015,1801.0
2022-12-27 13:00:00,282.4,282.74,282.4,282.46,2270.0,255.0692,255.3763,255.0692,255.1234,2270.0
2022-12-27 13:10:00,282.46,282.57,281.86,281.97,1902.0,255.1234,255.2228,254.5815,254.6808,1902.0
2022-12-27 13:20:00,281.84,281.94,281.63,281.63,1191.0,254.5634,254.6537,254.3737,254.3737,1191.0
2022-12-27 13:30:00,281.54,281.78,281.26,281.73,4514.0,254.2924,254.5092,254.0395,254.4641,4514.0
2022-12-27 13:40:00,281.57,281.59,281.43,281.49,2028.0,254.3195,254.3376,254.1931,254.2473,2028.0
2022-12-27 13:50:00,281.51,281.61,280.86,280.86,3338.0,254.2653,254.3557,253.6783,253.6783,3338.0
2022-12-27 14:00:00,280.94,281.31,280.94,281.13,2231.0,253.7505,254.0847,253.7505,253.9221,2231.0
2022-12-27 14:10:00,281.2,281.34,281.04,281.34,1812.0,253.9853,254.1118,253.8408,254.1118,1812.0
2022-12-27 14:20:00,281.38,281.66,281.18,281.3,2324.0,254.1479,254.4008,253.9673,254.0757,2324.0
2022-12-27 14:30:00,281.34,281.72,281.33,281.69,924.0,254.1118,254.455,254.1028,254.4279,924.0
2022-12-27 14:40:00,281.58,282.4,281.48,282.36,2934.0,254.3286,255.0692,254.2382,255.0331,2934.0
2022-12-27 14:50:00,282.36,282.36,282.08,282.34,2628.0,255.0331,255.0331,254.7802,255.015,2628.0
2022-12-27 15:00:00,282.5,282.64,282.11,282.63,4498.0,255.1595,255.286,254.8073,255.2769,4498.0
2022-12-27 15:10:00,282.52,283.08,282.45,282.88,1809.0,255.1776,255.6834,255.1144,255.5028,1809.0
2022-12-27 15:20:00,282.97,283.1,282.69,283.1,2963.0,255.584,255.7015,255.3311,255.7015,2963.0
2022-12-27 15:30:00,283.15,283.9,283.14,283.88,2725.0,255.7466,256.424,255.7376,256.406,2725.0
2022-12-27 15:40:00,283.86,283.88,283.1,283.1,7245.0,256.3879,256.406,255.7015,255.7015,7245.0
2022-12-27 15:50:00,283.07,283.27,282.85,283.04,18635.0,255.6744,255.855,255.4757,255.6473,18635.0
2022-12-28 09:30:00,283.97,284.92,283.55,283.89,7473.0,256.4873,257.3453,256.1079,256.415,7473.0
2022-12-28 09:40:00,284.22,285.24,284.22,284.75,1804.0,256.7131,257.6344,256.7131,257.1918,1804.0
2022-12-28 09:50:00,284.51,284.75,283.64,283.69,19020.0,256.975,257.1918,256.1892,256.2344,19020.0
2022-12-28 10:00:00,284.29,284.54,282.96,282.96,6648.0,256.7763,257.0021,255.575,255.575,6648.0
2022-12-28 10:10:00,283.22,283.55,282.94,283.29,1683.0,255.8098,256.1079,255.5569,255.8731,1683.0
2022-12-28 10:20:00,283.75,283.75,281.94,282.06,1473.0,256.2886,256.2886,254.6537,254.7621,1473.0
2022-12-28 10:30:00,282.28,282.28,281.55,281.56,1226.0,254.9608,254.9608,254.3015,254.3105,1226.0
2022-12-28 10:40:00,281.59,282.31,281.44,282.25,2447.0,254.3376,254.9879,254.2021,254.9337,2447.0
2022-12-28 10:50:00,282.46,282.76,282.08,282.09,1527.0,255.1234,255.3944,254.7802,254.7892,1527.0
2022-12-28 11:00:00,282.21,282.39,281.65,281.69,2492.0,254.8976,255.0602,254.3918,254.4279,2492.0
2022-12-28 11:10:00,281.6,281.95,280.99,281.73,3222.0,254.3466,254.6628,253.7957,254.4641,3222.0
2022-12-28 11:20:00,281.75,282.13,281.46,281.83,2160.0,254.4821,254.8253,254.2202,254.5544,2160.0
2022-12-28 11:30:00,282.02,282.12,281.59,281.72,2372.0,254.726,254.8163,254.3376,254.455,2372.0
2022-12-28 11:40:00,282.04,282.08,281.59,281.65,3360.0,254.744,254.7802,254.3376,254.3918,3360.0
2022-12-28 11:50:00,281.82,282.08,281.69,281.98,1422.0,254.5453,254.7802,254.4279,254.6899,1422.0
2022-12-28 12:00:00,281.83,281.89,280.96,280.97,7724.0,254.5544,254.6086,253.7686,253.7776,7724.0
2022-12-28 12:10:00,280.91,280.91,280.32,280.42,1402.0,253.7234,253.7234,253.1905,253.2808,1402.0
2022-12-28 12:20:00,280.36,280.62,280.31,280.62,1979.0,253.2266,253.4615,253.1815,253.4615,1979.0
2022-12-28 12:30:00,280.36,280.47,279.93,280.04,2565.0,253.2266,253.326,252.8383,252.9376,2565.0
2022-12-28 12:40:00,280.15,280.62,280.15,280.6,1200.0,253.037,253.4615,253.037,253.4434,1200.0
2022-12-28 12:50:00,280.63,280.67,280.21,280.67,1200.0,253.4705,253.5066,253.0912,253.5066,1200.0
2022-12-28 13:00:00,280.55,280.99,280.48,280.83,745.0,253.3983,253.7957,253.335,253.6512,745.0
2022-12-28 13:10:00,281.24,281.57,281.24,281.57,1717.0,254.0215,254.3195,254.0215,254.3195,1717.0
2022-12-28 13:20:00,281.34,281.34,280.67,280.97,1572.0,254.1118,254.1118,253.5066,253.7776,1572.0
2022-12-28 13:30:00,280.84,280.84,280.3,280.3,600.0,253.6602,253.6602,253.1724,253.1724,600.0
2022-12-28 13:40:00,280.19,280.66,280.18,280.57,2930.0,253.0731,253.4976,253.0641,253.4163,2930.0
2022-12-28 13:50:00,280.46,280.56,280.26,280.31,658.0,253.317,253.4073,253.1363,253.1815,658.0
2022-12-28 14:00:00,280.15,280.18,279.58,279.69,3608.0,253.037,253.0641,252.5221,252.6215,3608.0
2022-12-28 14:10:00,279.91,279.92,279.58,279.68,2697.0,252.8202,252.8292,252.5221,252.6125,2697.0
2022-12-28 14:20:00,279.56,279.72,279.56,279.69,2188.0,252.5041,252.6486,252.5041,252.6215,2188.0
2022-12-28 14:30:00,279.57,280.03,279.5,280.0,3992.0,252.5131,252.9286,252.4499,252.9015,3992.0
2022-12-28 14:40:00,280.16,280.78,280.05,280.55,3056.0,253.046,253.606,252.9466,253.3983,3056.0
2022-12-28 14:50:00,280.44,280.44,279.73,279.9,2638.0,253.2989,253.2989,252.6576,252.8112,2638.0
2022-12-28 15:00:00,279.86,279.87,278.85,279.0,4764.0,252.775,252.7841,251.8628,251.9983,4764.0
2022-12-28 15:10:00,278.88,278.89,278.22,278.54,4082.0,251.8899,251.8989,251.2938,251.5828,4082.0
2022-12-28 15:20:00,278.68,278.7,278.22,278.48,5300.0,251.7092,251.7273,251.2938,251.5286,5300.0
2022-12-28 15:30:00,278.48,278.83,277.69,277.71,5335.0,251.5286,251.8447,250.815,250.8331,5335.0
2022-12-28 15:40:00,277.87,277.93,277.1,277.79,11675.0,250.9776,251.0318,250.2821,250.9054,11675.0
2022-12-28 15:50:00,277.47,278.06,277.47,277.95,39319.0,250.6163,251.1492,250.6163,251.0499,39319.0
2022-12-29 09:30:00,280.12,280.18,278.89,280.14,8627.0,253.0099,253.0641,251.8989,253.0279,8627.0
2022-12-29 09:40:00,279.65,280.48,279.64,280.41,2363.0,252.5854,253.335,252.5763,253.2718,2363.0
2022-12-29 09:50:00,280.73,281.28,280.67,281.07,1647.0,253.5608,254.0576,253.5066,253.8679,1647.0
2022-12-29 10:00:00,281.52,282.0,281.26,281.43,3848.0,254.2744,254.7079,254.0395,254.1931,3848.0
2022-12-29 10:10:00,281.55,282.67,281.26,282.67,6218.0,254.3015,255.3131,254.0395,255.3131,6218.0
2022-12-29 10:20:00,282.02,282.34,281.94,282.31,2230.0,254.726,255.015,254.6537,254.9879,2230.0
2022-12-29 10:30:00,282.97,283.31,282.97,283.07,900.0,255.584,255.8911,255.584,255.6744,900.0
2022-12-29 10:40:00,283.18,283.61,282.78,282.92,2273.0,255.7737,256.1621,255.4124,255.5389,2273.0
2022-12-29 10:50:00,283.05,283.43,282.4,283.11,2996.0,255.6563,255.9995,255.0692,255.7105,2996.0
2022-12-29 11:00:00,282.88,282.88,282.16,282.16,1524.0,255.5028,255.5028,254.8524,254.8524,1524.0
2022-12-29 11:10:00,282.25,282.28,281.9,281.9,1200.0,254.9337,254.9608,254.6176,254.6176,1200.0
2022-12-29 11:20:00,281.89,282.07,280.8,281.38,7543.0,254.6086,254.7711,253.6241,254.1479,7543.0
2022-12-29 11:30:00,281.38,281.99,281.38,281.84,1447.0,254.1479,254.6989,254.1479,254.5634,1447.0
2022-12-29 11:40:00,281.96,282.5,281.95,282.5,2148.0,254.6718,255.1595,254.6628,255.1595,2148.0
2022-12-29 11:50:00,282.58,283.01,282.51,282.69,2458.0,255.2318,255.6202,255.1686,255.3311,2458.0
2022-12-29 12:00:00,282.57,283.38,282.57,283.27,1999.0,255.2228,255.9544,255.2228,255.855,1999.0
2022-12-29 12:10:00,283.23,283.85,283.23,283.69,2014.0,255.8189,256.3789,255.8189,256.2344,2014.0
2022-12-29 12:20:00,283.71,284.0,283.71,283.94,2058.0,256.2524,256.5144,256.2524,256.4602,2058.0
2022-12-29 12:30:00,284.04,284.15,283.67,283.78,2496.0,256.5505,256.6498,256.2163,256.3157,2496.0
2022-12-29 12:40:00,283.89,284.06,283.11,283.11,1924.0,256.415,256.5686,255.7105,255.7105,1924.0
2022-12-29 12:50:00,283.48,283.48,282.84,282.98,3560.0,256.0447,256.0447,255.4666,255.5931,3560.0
2022-12-29 13:00:00,282.96,282.96,282.34,282.38,2295.0,255.575,255.575,255.015,255.0511,2295.0
2022-12-29 13:10:00,282.38,282.62,282.16,282.3,4274.0,255.0511,255.2679,254.8524,254.9789,4274.0
2022-12-29 13:20:00,282.3,282.3,281.68,281.92,6218.0,254.9789,254.9789,254.4189,254.6357,6218.0
2022-12-29 13:30:00,281.63,282.16,281.48,282.11,3777.0,254.3737,254.8524,254.2382,254.8073,3777.0
2022-12-29 13:40:00,282.14,282.86,282.05,282.72,4426.0,254.8344,255.4847,254.7531,255.3582,4426.0
2022-12-29 13:50:00,282.42,283.05,282.28,282.91,3507.0,255.0873,255.6563,254.9608,255.5299,3507.0
2022-12-29 14:00:00,283.02,283.09,282.64,282.64,1550.0,255.6292,255.6924,255.286,255.286,1550.0
2022-12-29 14:10:00,282.46,282.48,281.8,282.24,3486.0,255.1234,255.1415,254.5273,254.9247,3486.0
2022-12-29 14:20:00,282.02,282.34,281.77,281.77,1147.0,254.726,255.015,254.5002,254.5002,1147.0
2022-12-29 14:30:00,281.8,282.17,281.74,282.04,2476.0,254.5273,254.8615,254.4731,254.744,2476.0
2022-12-29 14:40:00,282.11,282.28,281.99,282.06,1838.0,254.8073,254.9608,254.6989,254.7621,1838.0
2022-12-29 14:50:00,282.03,282.17,281.87,282.03,2441.0,254.735,254.8615,254.5905,254.735,2441.0
2022-12-29 15:00:00,282.34,283.09,282.34,283.0,2986.0,255.015,255.6924,255.015,255.6111,2986.0
2022-12-29 15:10:00,283.0,283.38,282.69,282.69,5737.0,255.6111,255.9544,255.3311,255.3311,5737.0
2022-12-29 15:20:00,282.87,283.13,282.7,282.75,6370.0,255.4937,255.7286,255.3402,255.3853,6370.0
2022-12-29 15:30:00,282.7,282.89,282.34,282.75,7089.0,255.3402,255.5118,255.015,255.3853,7089.0
2022-12-29 15:40:00,282.72,283.41,282.72,283.04,5371.0,255.3582,255.9815,255.3582,255.6473,5371.0
2022-12-29 15:50:00,283.12,283.5,282.4,282.76,25103.0,255.7195,256.0628,255.0692,255.3944,25103.0
2022-12-30 09:30:00,281.47,281.94,281.3,281.3,4298.0,254.2292,254.6537,254.0757,254.0757,4298.0
2022-12-30 09:40:00,281.99,281.99,280.54,280.54,1376.0,254.6989,254.6989,253.3892,253.3892,1376.0
2022-12-30 09:50:00,280.93,280.93,279.97,280.24,1169.0,253.7415,253.7415,252.8744,253.1183,1169.0
2022-12-30 10:00:00,280.29,280.69,280.1,280.42,3256.0,253.1634,253.5247,252.9918,253.2808,3256.0
2022-12-30 10:10:00,280.57,281.31,280.57,281.22,3355.0,253.4163,254.0847,253.4163,254.0034,3355.0
2022-12-30 10:20:00,281.23,281.58,281.21,281.45,688.0,254.0124,254.3286,253.9944,254.2112,688.0
2022-12-30 10:30:00,280.99,280.99,280.51,280.51,1232.0,253.7957,253.7957,253.3621,253.3621,1232.0
2022-12-30 10:40:00,280.17,280.6,280.0,280.59,2541.0,253.055,253.4434,252.9015,253.4344,2541.0
2022-12-30 10:50:00,280.4,280.4,279.91,279.91,1051.0,253.2628,253.2628,252.8202,252.8202,1051.0
2022-12-30 11:00:00,279.9,280.42,279.8,280.35,1745.0,252.8112,253.2808,252.7208,253.2176,1745.0
2022-12-30 11:10:00,280.14,280.7,280.08,280.59,1904.0,253.0279,253.5337,252.9737,253.4344,1904.0
2022-12-30 11:20:00,280.68,281.18,280.58,280.67,3329.0,253.5157,253.9673,253.4253,253.5066,3329.0
2022-12-30 11:30:00,280.47,280.91,280.43,280.91,1513.0,253.326,253.7234,253.2899,253.7234,1513.0
2022-12-30 11:40:00,280.82,281.02,280.59,280.66,1435.0,253.6421,253.8228,253.4344,253.4976,1435.0
2022-12-30 11:50:00,280.56,280.56,280.25,280.25,772.0,253.4073,253.4073,253.1273,253.1273,772.0
2022-12-30 12:00:00,280.27,280.3,279.83,279.83,2335.0,253.1454,253.1724,252.7479,252.7479,2335.0
2022-12-30 12:10:00,279.78,279.88,279.06,279.26,2823.0,252.7028,252.7931,252.0525,252.2331,2823.0
2022-12-30 12:20:00,279.38,279.72,279.3,279.54,1178.0,252.3415,252.6486,252.2692,252.486,1178.0
2022-12-30 12:30:00,279.61,280.28,279.61,280.07,2694.0,252.5492,253.1544,252.5492,252.9647,2694.0
2022-12-30 12:40:00,280.08,280.12,279.87,280.1,5050.0,252.9737,253.0099,252.7841,252.9918,5050.0
2022-12-30 12:50:00,280.37,280.52,280.09,280.35,3065.0,253.2357,253.3712,252.9828,253.2176,3065.0
2022-12-30 13:00:00,280.68,280.77,280.48,280.48,1650.0,253.5157,253.597,253.335,253.335,1650.0
2022-12-30 13:10:00,280.6,280.6,279.8,279.86,1387.0,253.4434,253.4434,252.7208,252.775,1387.0
2022-12-30 13:20:00,279.73,279.73,278.22,278.75,4249.0,252.6576,252.6576,251.2938,251.7725,4249.0
2022-12-30 13:30:00,278.87,279.64,278.86,279.32,2270.0,251.8808,252.5763,251.8718,252.2873,2270.0
2022-12-30 13:40:00,279.07,279.29,278.94,278.95,3848.0,252.0615,252.2602,251.9441,251.9531,3848.0
2022-12-30 13:50:00,278.84,278.84,278.44,278.44,1202.0,251.8537,251.8537,251.4925,251.4925,1202.0
2022-12-30 14:00:00,278.53,278.7,277.98,278.05,5426.0,251.5737,251.7273,251.077,251.1402,5426.0
2022-12-30 14:10:00,277.9,278.07,277.43,277.43,2194.0,251.0047,251.1583,250.5802,250.5802,2194.0
2022-12-30 14:20:00,277.32,277.81,277.07,277.8,3486.0,250.4809,250.9234,250.255,250.9144,3486.0
2022-12-30 14:30:00,277.82,277.93,277.39,277.42,1724.0,250.9325,251.0318,250.5441,250.5712,1724.0
2022-12-30 14:40:00,277.37,277.67,277.2,277.28,4324.0,250.526,250.797,250.3725,250.4447,4324.0
2022-12-30 14:50:00,277.38,277.55,276.96,276.97,1803.0,250.535,250.6886,250.1557,250.1647,1803.0
2022-12-30 15:00:00,277.18,277.4,277.1,277.36,2241.0,250.3544,250.5531,250.2821,250.517,2241.0
2022-12-30 15:10:00,277.46,278.77,277.45,278.42,2726.0,250.6073,251.7905,250.5983,251.4744,2726.0
2022-12-30 15:20:00,278.46,278.52,278.09,278.18,1620.0,251.5105,251.5647,251.1763,251.2576,1620.0
2022-12-30 15:30:00,278.28,279.12,278.12,278.78,3533.0,251.3479,252.1066,251.2034,251.7996,3533.0
2022-12-30 15:40:00,278.74,279.66,278.74,279.66,5125.0,251.7634,252.5944,251.7634,252.5944,5125.0
2022-12-30 15:50:00,279.78,280.32,279.42,280.19,28139.0,252.7028,253.1905,252.3776,253.0731,28139.0
2023-01-03 09:30:00,281.08,281.82,279.51,281.21,12027.0,253.877,254.5453,252.4589,253.9944,12027.0
2023-01-03 09:40:00,281.48,281.96,279.26,279.88,5043.0,254.2382,254.6718,252.2331,252.7931,5043.0
2023-01-03 09:50:00,279.9,280.34,278.47,278.5,14270.0,252.8112,253.2086,251.5196,251.5467,14270.0
2023-01-03 10:00:00,278.94,278.94,277.33,277.52,3316.0,251.9441,251.9441,250.4899,250.6615,3316.0
2023-01-03 10:10:00,277.16,277.16,275.78,275.8,4725.0,250.3363,250.3363,249.0899,249.108,4725.0
2023-01-03 10:20:00,275.89,276.61,275.55,275.56,3877.0,249.1892,249.8396,248.8822,248.8912,3877.0
2023-01-03 10:30:00,275.3,275.54,274.7,275.09,4112.0,248.6563,248.8731,248.1144,248.4667,4112.0
2023-01-03 10:40:00,275.02,275.6,275.0,275.37,3628.0,248.4034,248.9273,248.3854,248.7196,3628.0
2023-01-03 10:50:00,275.5,275.5,274.44,274.66,8507.0,248.837,248.837,247.8796,248.0783,8507.0
2023-01-03 11:00:00,274.81,275.0,274.26,274.26,7745.0,248.2138,248.3854,247.717,247.717,7745.0
2023-01-03 11:10:00,274.21,274.21,272.25,272.45,6960.0,247.6718,247.6718,245.9015,246.0822,6960.0
2023-01-03 11:20:00,272.45,272.45,270.87,271.9,10660.0,246.0822,246.0822,244.6551,245.5854,10660.0
2023-01-03 11:30:00,271.76,272.12,271.18,271.54,27146.0,245.459,245.7841,244.9351,245.2602,27146.0
2023-01-03 11:40:00,271.32,271.51,270.67,271.47,24077.0,245.0615,245.2331,244.4744,245.197,24077.0
2023-01-03 11:50:00,271.48,272.3,271.47,272.09,6602.0,245.2061,245.9467,245.197,245.757,6602.0
2023-01-03 12:00:00,272.07,272.07,271.3,271.75,6717.0,245.739,245.739,245.0435,245.4499,6717.0
2023-01-03 12:10:00,271.75,272.13,271.64,271.96,8369.0,245.4499,245.7931,245.3506,245.6396,8369.0
2023-01-03 12:20:00,272.14,272.25,271.69,271.84,3852.0,245.8022,245.9015,245.3957,245.5312,3852.0
2023-01-03 12:30:00,271.84,273.23,271.56,273.04,10101.0,245.5312,246.7867,245.2783,246.6151,10101.0
2023-01-03 12:40:00,272.75,272.92,271.33,271.48,18418.0,246.3531,246.5067,245.0706,245.2061,18418.0
2023-01-03 12:50:00,271.67,272.04,271.5,271.73,9082.0,245.3777,245.7119,245.2241,245.4319,9082.0
2023-01-03 13:00:00,271.62,271.72,270.78,270.99,7256.0,245.3325,245.4228,244.5738,244.7635,7256.0
2023-01-03 13:10:00,271.17,271.82,270.92,271.81,5908.0,244.9261,245.5131,244.7002,245.5041,5908.0
2023-01-03 13:20:00,271.86,273.04,271.75,272.89,8215.0,245.5493,246.6151,245.4499,246.4796,8215.0
2023-01-03 13:30:00,272.89,272.89,272.1,272.1,7556.0,246.4796,246.4796,245.766,245.766,7556.0
2023-01-03 13:40:00,272.18,272.51,272.08,272.36,3550.0,245.8383,246.1364,245.748,246.0009,3550.0
2023-01-03 13:50:00,272.62,273.17,272.34,273.11,5409.0,246.2357,246.7325,245.9828,246.6783,5409.0
2023-01-03 14:00:00,273.14,273.36,272.93,273.29,7812.0,246.7054,246.9041,246.5157,246.8409,7812.0
2023-01-03 14:10:00,273.29,273.29,272.74,272.99,23832.0,246.8409,246.8409,246.3441,246.5699,23832.0
2023-01-03 14:20:00,273.03,273.03,272.23,272.59,6891.0,246.606,246.606,245.8835,246.2086,6891.0
2023-01-03 14:30:00,272.51,272.54,272.15,272.19,16242.0,246.1364,246.1635,245.8112,245.8473,16242.0
2023-01-03 14:40:00,272.01,273.62,271.96,273.31,17779.0,245.6848,247.1389,245.6396,246.8589,17779.0
2023-01-03 14:50:00,273.26,273.58,272.76,272.98,23883.0,246.8138,247.1028,246.3622,246.5609,23883.0
2023-01-03 15:00:00,272.98,273.58,272.88,272.88,6327.0,246.5609,247.1028,246.4706,246.4706,6327.0
2023-01-03 15:10:00,272.89,274.0,272.79,274.0,7416.0,246.4796,247.4822,246.3893,247.4822,7416.0
2023-01-03 15:20:00,273.89,273.89,273.37,273.57,11269.0,247.3828,247.3828,246.9131,247.0938,11269.0
2023-01-03 15:30:00,273.67,274.17,273.44,274.0,16977.0,247.1841,247.6357,246.9764,247.4822,16977.0
2023-01-03 15:40:00,274.0,274.07,273.35,273.65,19681.0,247.4822,247.5454,246.8951,247.166,19681.0
2023-01-03 15:50:00,273.53,274.44,273.53,274.13,54718.0,247.0577,247.8796,247.0577,247.5996,54718.0
2023-01-04 09:30:00,276.36,277.63,276.03,276.77,8245.0,249.6138,250.7609,249.3157,249.9841,8245.0
2023-01-04 09:40:00,276.79,278.05,276.78,277.32,2850.0,250.0021,251.1402,249.9931,250.4809,2850.0
2023-01-04 09:50:00,277.31,278.78,277.14,278.55,12357.0,250.4718,251.7996,250.3183,251.5918,12357.0
2023-01-04 10:00:00,278.21,279.07,276.46,278.21,8230.0,251.2847,252.0615,249.7041,251.2847,8230.0
2023-01-04 10:10:00,278.16,278.87,278.05,278.82,3737.0,251.2396,251.8808,251.1402,251.8357,3737.0
2023-01-04 10:20:00,278.91,279.38,278.39,278.75,9339.0,251.917,252.3415,251.4473,251.7725,9339.0
2023-01-04 10:30:00,278.51,279.07,278.08,278.85,3393.0,251.5557,252.0615,251.1673,251.8628,3393.0
2023-01-04 10:40:00,278.88,279.25,278.85,279.24,8803.0,251.8899,252.2241,251.8628,252.215,8803.0
2023-01-04 10:50:00,278.86,278.92,278.09,278.92,4445.0,251.8718,251.926,251.1763,251.926,4445.0
2023-01-04 11:00:00,279.01,279.18,278.46,278.59,2100.0,252.0073,252.1608,251.5105,251.6279,2100.0
2023-01-04 11:10:00,278.65,278.99,278.07,278.08,5362.0,251.6821,251.9892,251.1583,251.1673,5362.0
2023-01-04 11:20:00,278.0,278.0,277.05,277.71,6884.0,251.095,251.095,250.237,250.8331,6884.0
2023-01-04 11:30:00,277.64,278.34,277.54,278.22,4569.0,250.7699,251.4021,250.6796,251.2938,4569.0
2023-01-04 11:40:00,278.49,278.71,278.43,278.57,2520.0,251.5376,251.7363,251.4834,251.6099,2520.0
2023-01-04 11:50:00,278.81,279.65,278.81,279.48,5170.0,251.8267,252.5854,251.8267,252.4318,5170.0
2023-01-04 12:00:00,279.48,279.7,279.28,279.55,2891.0,252.4318,252.6305,252.2512,252.495,2891.0
2023-01-04 12:10:00,279.43,279.95,279.28,279.63,4890.0,252.3866,252.8563,252.2512,252.5673,4890.0
2023-01-04 12:20:00,279.67,279.91,279.3,279.38,2559.0,252.6034,252.8202,252.2692,252.3415,2559.0
2023-01-04 12:30:00,279.49,280.5,279.48,280.33,4766.0,252.4408,253.3531,252.4318,253.1995,4766.0
2023-01-04 12:40:00,280.12,281.04,280.12,280.69,6362.0,253.0099,253.8408,253.0099,253.5247,6362.0
2023-01-04 12:50:00,280.68,280.95,280.17,280.18,5120.0,253.5157,253.7595,253.055,253.0641,5120.0
2023-01-04 13:00:00,280.1,280.14,279.21,279.44,6826.0,252.9918,253.0279,252.1879,252.3957,6826.0
2023-01-04 13:10:00,279.49,280.32,279.48,280.09,3183.0,252.4408,253.1905,252.4318,252.9828,3183.0
2023-01-04 13:20:00,280.24,280.27,279.48,279.48,4855.0,253.1183,253.1454,252.4318,252.4318,4855.0
2023-01-04 13:30:00,279.44,279.92,279.41,279.76,3368.0,252.3957,252.8292,252.3686,252.6847,3368.0
2023-01-04 13:40:00,279.78,279.9,279.24,279.31,1932.0,252.7028,252.8112,252.215,252.2783,1932.0
2023-01-04 13:50:00,279.34,279.59,279.27,279.45,2938.0,252.3054,252.5312,252.2421,252.4047,2938.0
2023-01-04 14:00:00,279.09,279.9,278.04,278.43,13231.0,252.0796,252.8112,251.1312,251.4834,13231.0
2023-01-04 14:10:00,278.23,279.44,278.23,279.17,5885.0,251.3028,252.3957,251.3028,252.1518,5885.0
2023-01-04 14:20:00,278.89,278.89,276.84,276.84,18551.0,251.8989,251.8989,250.0473,250.0473,18551.0
2023-01-04 14:30:00,276.86,277.3,276.78,277.05,4074.0,250.0654,250.4628,249.9931,250.237,4074.0
2023-01-04 14:40:00,276.9,277.06,276.11,276.24,16498.0,250.1015,250.246,249.388,249.5054,16498.0
2023-01-04 14:50:00,275.91,277.07,275.87,277.07,6593.0,249.2073,250.255,249.1712,250.255,6593.0
2023-01-04 15:00:00,277.81,278.45,277.06,277.51,7770.0,250.9234,251.5015,250.246,250.6525,7770.0
2023-01-04 15:10:00,277.54,277.71,277.17,277.57,4950.0,250.6796,250.8331,250.3454,250.7067,4950.0
2023-01-04 15:20:00,277.43,277.76,277.12,277.29,10416.0,250.5802,250.8783,250.3002,250.4538,10416.0
2023-01-04 15:30:00,277.25,277.39,276.48,277.0,18099.0,250.4176,250.5441,249.7221,250.1918,18099.0
2023-01-04 15:40:00,276.71,277.0,276.27,277.0,17957.0,249.9299,250.1918,249.5325,250.1918,17957.0
2023-01-04 15:50:00,277.05,278.2,277.05,278.05,47132.0,250.237,251.2757,250.237,251.1402,47132.0
2023-01-05 09:30:00,275.56,276.53,273.94,275.8,27636.0,248.8912,249.7673,247.428,249.108,27636.0
2023-01-05 09:40:00,275.47,276.82,274.63,275.24,27896.0,248.8099,250.0292,248.0512,248.6022,27896.0
2023-01-05 09:50:00,275.4,275.7,273.33,273.7,3106.0,248.7467,249.0176,246.877,247.2112,3106.0
2023-01-05 10:00:00,274.33,274.85,273.36,274.42,5813.0,247.7802,248.2499,246.9041,247.8615,5813.0
2023-01-05 10:10:00,274.19,274.38,272.5,272.5,3485.0,247.6538,247.8254,246.1273,246.1273,3485.0
2023-01-05 10:20:00,272.46,272.76,271.52,271.67,4455.0,246.0912,246.3622,245.2422,245.3777,4455.0
2023-01-05 10:30:00,271.78,272.01,271.14,271.35,5922.0,245.477,245.6848,244.899,245.0886,5922.0
2023-01-05 10:40:00,271.59,272.54,271.2,271.61,14119.0,245.3054,246.1635,244.9531,245.3235,14119.0
2023-01-05 10:50:00,271.41,271.45,270.71,270.98,7565.0,245.1428,245.179,244.5106,244.7544,7565.0
2023-01-05 11:00:00,271.11,272.01,271.11,272.01,6740.0,244.8719,245.6848,244.8719,245.6848,6740.0
2023-01-05 11:10:00,272.17,273.07,272.08,272.29,13073.0,245.8293,246.6422,245.748,245.9377,13073.0
2023-01-05 11:20:00,272.23,272.52,271.74,271.84,8772.0,245.8835,246.1454,245.4409,245.5312,8772.0
2023-01-05 11:30:00,271.7,271.92,271.4,271.5,8013.0,245.4048,245.6035,245.1338,245.2241,8013.0
2023-01-05 11:40:00,271.22,271.66,271.19,271.35,4505.0,244.9712,245.3686,244.9441,245.0886,4505.0
2023-01-05 11:50:00,271.47,271.47,270.56,270.56,3820.0,245.197,245.197,244.3751,244.3751,3820.0
2023-01-05 12:00:00,270.44,270.94,270.44,270.83,3091.0,244.2667,244.7183,244.2667,244.619,3091.0
2023-01-05 12:10:00,271.23,271.59,270.93,270.93,5350.0,244.9802,245.3054,244.7093,244.7093,5350.0
2023-01-05 12:20:00,271.0,271.4,270.67,271.4,3158.0,244.7725,245.1338,244.4744,245.1338,3158.0
2023-01-05 12:30:00,271.36,272.01,271.26,271.5,7420.0,245.0977,245.6848,245.0073,245.2241,7420.0
2023-01-05 12:40:00,271.5,271.5,270.99,270.99,2911.0,245.2241,245.2241,244.7635,244.7635,2911.0
2023-01-05 12:50:00,270.88,270.93,270.27,270.55,4689.0,244.6641,244.7093,244.1132,244.3661,4689.0
2023-01-05 13:00:00,270.78,270.93,270.13,270.26,10421.0,244.5738,244.7093,243.9867,244.1041,10421.0
2023-01-05 13:10:00,270.25,270.58,270.15,270.44,9126.0,244.0951,244.3932,244.0048,244.2667,9126.0
2023-01-05 13:20:00,270.4,272.19,270.4,271.44,14318.0,244.2306,245.8473,244.2306,245.1699,14318.0
2023-01-05 13:30:00,271.74,272.19,271.42,271.72,3725.0,245.4409,245.8473,245.1519,245.4228,3725.0
2023-01-05 13:40:00,271.76,271.83,270.64,271.2,9717.0,245.459,245.5222,244.4473,244.9531,9717.0
2023-01-05 13:50:00,271.23,271.58,271.22,271.23,5704.0,244.9802,245.2964,244.9712,244.9802,5704.0
2023-01-05 14:00:00,271.22,271.43,271.02,271.26,3076.0,244.9712,245.1609,244.7906,245.0073,3076.0
2023-01-05 14:10:00,271.08,271.12,270.4,270.4,4533.0,244.8448,244.8809,244.2306,244.2306,4533.0
2023-01-05 14:20:00,270.69,270.69,270.38,270.57,3727.0,244.4925,244.4925,244.2125,244.3841,3727.0
2023-01-05 14:30:00,270.59,272.38,270.56,271.75,17355.0,244.4022,246.0189,244.3751,245.4499,17355.0
2023-01-05 14:40:00,271.9,273.07,271.74,273.0,5339.0,245.5854,246.6422,245.4409,246.5789,5339.0
2023-01-05 14:50:00,273.1,273.22,272.77,272.77,6863.0,246.6693,246.7777,246.3712,246.3712,6863.0
2023-01-05 15:00:00,272.57,272.57,271.91,271.91,5560.0,246.1906,246.1906,245.5944,245.5944,5560.0
2023-01-05 15:10:00,271.81,271.94,271.25,271.27,13143.0,245.5041,245.6215,244.9983,245.0164,13143.0
2023-01-05 15:20:00,271.25,271.64,271.14,271.46,4071.0,244.9983,245.3506,244.899,245.188,4071.0
2023-01-05 15:30:00,271.45,272.06,271.15,271.7,12565.0,245.179,245.7299,244.908,245.4048,12565.0
2023-01-05 15:40:00,271.67,272.09,271.41,271.43,13889.0,245.3777,245.757,245.1428,245.1609,13889.0
2023-01-05 15:50:00,271.46,271.74,270.93,271.31,68914.0,245.188,245.4409,244.7093,245.0525,68914.0
2023-01-06 09:30:00,271.55,273.74,271.33,272.28,24277.0,245.2693,247.2473,245.0706,245.9286,24277.0
2023-01-06 09:40:00,272.3,272.53,271.04,271.33,15425.0,245.9467,246.1544,244.8086,245.0706,15425.0
2023-01-06 09:50:00,271.93,272.34,271.68,272.34,4267.0,245.6125,245.9828,245.3867,245.9828,4267.0
2023-01-06 10:00:00,272.64,274.16,272.62,274.16,3700.0,246.2538,247.6267,246.2357,247.6267,3700.0
2023-01-06 10:10:00,274.25,275.25,274.04,275.03,11256.0,247.708,248.6112,247.5183,248.4125,11256.0
2023-01-06 10:20:00,275.31,275.33,273.65,273.66,5003.0,248.6654,248.6834,247.166,247.1751,5003.0
2023-01-06 10:30:00,273.78,275.13,273.77,274.86,4995.0,247.2835,248.5028,247.2744,248.2589,4995.0
2023-01-06 10:40:00,274.84,275.66,274.25,274.95,15055.0,248.2409,248.9815,247.708,248.3402,15055.0
2023-01-06 10:50:00,275.13,275.8,274.95,275.37,12388.0,248.5028,249.108,248.3402,248.7196,12388.0
2023-01-06 11:00:00,275.49,275.9,275.07,275.66,10412.0,248.828,249.1983,248.4486,248.9815,10412.0
2023-01-06 11:10:00,275.66,275.66,274.93,275.2,3865.0,248.9815,248.9815,248.3222,248.566,3865.0
2023-01-06 11:20:00,275.23,275.3,273.76,273.82,4061.0,248.5931,248.6563,247.2654,247.3196,4061.0
2023-01-06 11:30:00,273.85,274.01,273.33,273.78,4693.0,247.3467,247.4912,246.877,247.2835,4693.0
2023-01-06 11:40:00,273.78,274.57,273.77,274.14,4819.0,247.2835,247.997,247.2744,247.6086,4819.0
2023-01-06 11:50:00,274.38,274.64,273.99,273.99,4839.0,247.8254,248.0602,247.4731,247.4731,4839.0
2023-01-06 12:00:00,274.15,274.81,273.83,274.81,10797.0,247.6176,248.2138,247.3286,248.2138,10797.0
2023-01-06 12:10:00,274.62,274.62,273.82,274.3,5320.0,248.0422,248.0422,247.3196,247.7531,5320.0
2023-01-06 12:20:00,274.36,274.56,273.74,274.22,2266.0,247.8073,247.988,247.2473,247.6809,2266.0
2023-01-06 12:30:00,274.13,274.47,273.92,273.95,4273.0,247.5996,247.9067,247.4099,247.437,4273.0
2023-01-06 12:40:00,273.88,274.18,273.73,274.18,1446.0,247.3738,247.6447,247.2383,247.6447,1446.0
2023-01-06 12:50:00,274.18,274.18,273.37,273.66,2701.0,247.6447,247.6447,246.9131,247.1751,2701.0
2023-01-06 13:00:00,273.71,274.2,273.68,273.98,3347.0,247.2202,247.6628,247.1931,247.4641,3347.0
2023-01-06 13:10:00,273.9,274.35,273.9,274.22,2200.0,247.3918,247.7983,247.3918,247.6809,2200.0
2023-01-06 13:20:00,274.12,274.5,273.91,274.28,4075.0,247.5906,247.9338,247.4009,247.7351,4075.0
2023-01-06 13:30:00,274.36,275.18,274.22,275.18,21316.0,247.8073,248.548,247.6809,248.548,21316.0
2023-01-06 13:40:00,275.25,275.63,275.25,275.63,7269.0,248.6112,248.9544,248.6112,248.9544,7269.0
2023-01-06 13:50:00,275.51,275.74,275.35,275.42,5160.0,248.846,249.0538,248.7015,248.7647,5160.0
2023-01-06 14:00:00,275.59,275.9,275.36,275.49,8883.0,248.9183,249.1983,248.7105,248.828,8883.0
2023-01-06 14:10:00,275.49,275.82,275.49,275.69,9158.0,248.828,249.126,248.828,249.0086,9158.0
2023-01-06 14:20:00,275.7,275.9,274.94,275.05,24594.0,249.0176,249.1983,248.3312,248.4305,24594.0
2023-01-06 14:30:00,274.97,275.66,274.86,275.55,11723.0,248.3583,248.9815,248.2589,248.8822,11723.0
2023-01-06 14:40:00,275.34,275.68,275.28,275.68,14651.0,248.6925,248.9996,248.6383,248.9996,14651.0
2023-01-06 14:50:00,275.76,276.69,275.67,276.49,5175.0,249.0718,249.9118,248.9905,249.7312,5175.0
2023-01-06 15:00:00,276.57,277.04,276.21,276.68,5124.0,249.8034,250.228,249.4783,249.9028,5124.0
2023-01-06 15:10:00,276.81,276.82,276.35,276.45,5453.0,250.0202,250.0292,249.6047,249.6951,5453.0
2023-01-06 15:20:00,276.4,276.4,276.01,276.05,11010.0,249.6499,249.6499,249.2976,249.3338,11010.0
2023-01-06 15:30:00,276.0,276.62,275.93,276.46,13727.0,249.2886,249.8486,249.2254,249.7041,13727.0
2023-01-06 15:40:00,276.44,277.06,276.14,276.14,38871.0,249.686,250.246,249.4151,249.4151,38871.0
2023-01-06 15:50:00,275.87,276.79,275.65,276.74,76194.0,249.1712,250.0021,248.9725,249.957,76194.0
2023-01-09 09:30:00,276.36,276.5,275.38,276.0,35842.0,249.6138,249.7402,248.7286,249.2886,35842.0
2023-01-09 09:40:00,276.49,279.33,276.1,279.33,12720.0,249.7312,252.2963,249.3789,252.2963,12720.0
2023-01-09 09:50:00,279.05,281.43,278.93,281.43,25740.0,252.0434,254.1931,251.935,254.1931,25740.0
2023-01-09 10:00:00,281.71,282.67,280.83,281.44,15786.0,254.446,255.3131,253.6512,254.2021,15786.0
2023-01-09 10:10:00,281.42,281.42,280.34,280.96,3498.0,254.1841,254.1841,253.2086,253.7686,3498.0
2023-01-09 10:20:00,280.88,281.38,280.57,281.0,3400.0,253.6963,254.1479,253.4163,253.8047,3400.0
2023-01-09 10:30:00,281.12,281.93,280.97,281.75,6332.0,253.9131,254.6447,253.7776,254.4821,6332.0
2023-01-09 10:40:00,281.86,281.98,281.32,281.62,17675.0,254.5815,254.6899,254.0937,254.3647,17675.0
2023-01-09 10:50:00,281.5,281.9,281.02,281.16,6430.0,254.2563,254.6176,253.8228,253.9492,6430.0
2023-01-09 11:00:00,281.29,281.33,280.86,281.06,5934.0,254.0666,254.1028,253.6783,253.8589,5934.0
2023-01-09 11:10:00,281.04,282.74,280.9,282.58,6454.0,253.8408,255.3763,253.7144,255.2318,6454.0
2023-01-09 11:20:00,282.75,284.0,282.54,283.93,13571.0,255.3853,256.5144,255.1957,256.4511,13571.0
2023-01-09 11:30:00,284.07,284.15,283.05,283.38,15019.0,256.5776,256.6498,255.6563,255.9544,15019.0
2023-01-09 11:40:00,283.54,284.23,283.54,284.23,5263.0,256.0989,256.7221,256.0989,256.7221,5263.0
2023-01-09 11:50:00,284.26,284.54,284.07,284.17,4861.0,256.7492,257.0021,256.5776,256.6679,4861.0
2023-01-09 12:00:00,284.27,284.37,283.87,283.87,2618.0,256.7582,256.8486,256.3969,256.3969,2618.0
2023-01-09 12:10:00,283.99,284.12,282.86,282.99,9303.0,256.5053,256.6227,255.4847,255.6021,9303.0
2023-01-09 12:20:00,283.09,283.09,282.43,282.57,9323.0,255.6924,255.6924,255.0963,255.2228,9323.0
2023-01-09 12:30:00,282.5,283.11,282.28,282.29,13398.0,255.1595,255.7105,254.9608,254.9699,13398.0
2023-01-09 12:40:00,282.29,282.57,282.03,282.54,4219.0,254.9699,255.2228,254.735,255.1957,4219.0
2023-01-09 12:50:00,282.49,283.02,282.4,283.02,9985.0,255.1505,255.6292,255.0692,255.6292,9985.0
2023-01-09 13:00:00,283.04,283.06,282.32,282.32,5569.0,255.6473,255.6653,254.997,254.997,5569.0
2023-01-09 13:10:00,282.39,282.75,281.94,282.6,9295.0,255.0602,255.3853,254.6537,255.2499,9295.0
2023-01-09 13:20:00,282.63,282.77,282.21,282.52,9028.0,255.2769,255.4034,254.8976,255.1776,9028.0
2023-01-09 13:30:00,282.42,282.78,281.97,282.0,4589.0,255.0873,255.4124,254.6808,254.7079,4589.0
2023-01-09 13:40:00,281.85,282.02,281.7,281.88,8731.0,254.5724,254.726,254.437,254.5995,8731.0
2023-01-09 13:50:00,282.07,282.25,281.89,282.13,5086.0,254.7711,254.9337,254.6086,254.8253,5086.0
2023-01-09 14:00:00,282.25,282.7,281.6,282.11,12642.0,254.9337,255.3402,254.3466,254.8073,12642.0
2023-01-09 14:10:00,282.07,282.27,281.92,282.27,1673.0,254.7711,254.9518,254.6357,254.9518,1673.0
2023-01-09 14:20:00,282.38,283.12,282.38,282.81,4107.0,255.0511,255.7195,255.0511,255.4395,4107.0
2023-01-09 14:30:00,282.75,283.08,282.13,282.13,7230.0,255.3853,255.6834,254.8253,254.8253,7230.0
2023-01-09 14:40:00,282.12,282.92,282.1,282.91,12737.0,254.8163,255.5389,254.7982,255.5299,12737.0
2023-01-09 14:50:00,282.75,282.93,281.48,281.48,12763.0,255.3853,255.5479,254.2382,254.2382,12763.0
2023-01-09 15:00:00,281.62,282.24,281.44,282.05,15579.0,254.3647,254.9247,254.2021,254.7531,15579.0
2023-01-09 15:10:00,281.93,282.28,281.64,282.21,30585.0,254.6447,254.9608,254.3828,254.8976,30585.0
2023-01-09 15:20:00,282.22,282.3,281.78,281.91,12831.0,254.9066,254.9789,254.5092,254.6266,12831.0
2023-01-09 15:30:00,281.91,282.17,281.35,281.38,15427.0,254.6266,254.8615,254.1208,254.1479,15427.0
2023-01-09 15:40:00,281.37,282.14,281.29,281.8,30408.0,254.1389,254.8344,254.0666,254.5273,30408.0
2023-01-09 15:50:00,281.71,282.21,281.11,281.12,80443.0,254.446,254.8976,253.9041,253.9131,80443.0
2023-01-10 09:30:00,282.23,282.83,281.04,282.53,22212.0,254.9157,255.4576,253.8408,255.1866,22212.0
2023-01-10 09:40:00,282.53,283.17,281.73,282.49,28657.0,255.1866,255.7647,254.4641,255.1505,28657.0
2023-01-10 09:50:00,282.22,283.43,281.78,282.65,4754.0,254.9066,255.9995,254.5092,255.295,4754.0
2023-01-10 10:00:00,282.76,282.76,281.88,281.88,4656.0,255.3944,255.3944,254.5995,254.5995,4656.0
2023-01-10 10:10:00,281.91,283.07,281.91,282.6,4371.0,254.6266,255.6744,254.6266,255.2499,4371.0
2023-01-10 10:20:00,282.48,282.66,281.06,281.06,11918.0,255.1415,255.304,253.8589,253.8589,11918.0
2023-01-10 10:30:00,280.79,280.79,279.87,280.3,7575.0,253.615,253.615,252.7841,253.1724,7575.0
2023-01-10 10:40:00,280.28,280.28,278.81,279.5,5290.0,253.1544,253.1544,251.8267,252.4499,5290.0
2023-01-10 10:50:00,279.69,280.01,279.04,279.67,7003.0,252.6215,252.9105,252.0344,252.6034,7003.0
2023-01-10 11:00:00,279.74,280.04,279.01,279.67,3932.0,252.6666,252.9376,252.0073,252.6034,3932.0
2023-01-10 11:10:00,279.79,280.01,279.48,279.75,3893.0,252.7118,252.9105,252.4318,252.6757,3893.0
2023-01-10 11:20:00,279.75,279.91,279.1,279.91,7387.0,252.6757,252.8202,252.0886,252.8202,7387.0
2023-01-10 11:30:00,280.02,280.02,279.24,279.29,6511.0,252.9195,252.9195,252.215,252.2602,6511.0
2023-01-10 11:40:00,279.53,279.9,278.93,279.85,2250.0,252.477,252.8112,251.935,252.766,2250.0
2023-01-10 11:50:00,279.84,281.08,279.76,280.65,3410.0,252.757,253.877,252.6847,253.4886,3410.0
2023-01-10 12:00:00,280.71,280.77,280.04,280.55,5321.0,253.5428,253.597,252.9376,253.3983,5321.0
2023-01-10 12:10:00,280.59,280.78,279.5,279.5,3929.0,253.4344,253.606,252.4499,252.4499,3929.0
2023-01-10 12:20:00,279.3,279.7,279.04,279.04,5717.0,252.2692,252.6305,252.0344,252.0344,5717.0
2023-01-10 12:30:00,279.15,280.45,279.14,280.38,18720.0,252.1337,253.3079,252.1247,253.2447,18720.0
2023-01-10 12:40:00,280.7,280.98,280.3,280.64,6256.0,253.5337,253.7866,253.1724,253.4795,6256.0
2023-01-10 12:50:00,280.73,282.04,280.6,281.89,24623.0,253.5608,254.744,253.4434,254.6086,24623.0
2023-01-10 13:00:00,282.03,282.33,281.52,281.52,8182.0,254.735,255.006,254.2744,254.2744,8182.0
2023-01-10 13:10:00,281.54,281.86,281.45,281.51,7374.0,254.2924,254.5815,254.2112,254.2653,7374.0
2023-01-10 13:20:00,281.53,281.68,281.34,281.5,7734.0,254.2834,254.4189,254.1118,254.2563,7734.0
2023-01-10 13:30:00,281.41,281.69,281.24,281.55,6740.0,254.175,254.4279,254.0215,254.3015,6740.0
2023-01-10 13:40:00,281.54,281.55,281.0,281.49,4001.0,254.2924,254.3015,253.8047,254.2473,4001.0
2023-01-10 13:50:00,281.34,281.49,280.52,281.17,3866.0,254.1118,254.2473,253.3712,253.9582,3866.0
2023-01-10 14:00:00,280.9,281.67,280.9,281.5,4556.0,253.7144,254.4099,253.7144,254.2563,4556.0
2023-01-10 14:10:00,281.63,281.72,281.26,281.7,4359.0,254.3737,254.455,254.0395,254.437,4359.0
2023-01-10 14:20:00,281.67,281.77,280.98,281.32,4010.0,254.4099,254.5002,253.7866,254.0937,4010.0
2023-01-10 14:30:00,281.41,281.69,281.2,281.28,8086.0,254.175,254.4279,253.9853,254.0576,8086.0
2023-01-10 14:40:00,281.17,281.22,280.92,281.0,3546.0,253.9582,254.0034,253.7324,253.8047,3546.0
2023-01-10 14:50:00,280.99,281.29,280.8,281.24,5931.0,253.7957,254.0666,253.6241,254.0215,5931.0
2023-01-10 15:00:00,281.19,281.25,280.42,280.75,5334.0,253.9763,254.0305,253.2808,253.5789,5334.0
2023-01-10 15:10:00,280.75,281.76,280.72,281.6,6934.0,253.5789,254.4911,253.5518,254.3466,6934.0
2023-01-10 15:20:00,281.55,281.63,281.09,281.18,8971.0,254.3015,254.3737,253.886,253.9673,8971.0
2023-01-10 15:30:00,281.18,281.18,280.12,280.31,15833.0,253.9673,253.9673,253.0099,253.1815,15833.0
2023-01-10 15:40:00,280.28,280.85,280.2,280.69,12168.0,253.1544,253.6692,253.0821,253.5247,12168.0
2023-01-10 15:50:00,280.83,281.21,280.77,281.18,50230.0,253.6512,253.9944,253.597,253.9673,50230.0
2023-01-11 09:30:00,284.37,286.95,284.37,286.81,11010.0,256.8486,259.1789,256.8486,259.0524,11010.0
2023-01-11 09:40:00,287.13,288.6,286.8,288.12,3427.0,259.3414,260.6692,259.0434,260.2356,3427.0
2023-01-11 09:50:00,288.49,288.84,287.68,287.68,3558.0,260.5698,260.8859,259.8382,259.8382,3558.0
2023-01-11 10:00:00,287.68,287.87,286.67,287.32,37076.0,259.8382,260.0098,258.926,259.513,37076.0
2023-01-11 10:10:00,287.39,288.59,287.39,288.59,2754.0,259.5763,260.6601,259.5763,260.6601,2754.0
2023-01-11 10:20:00,288.37,289.71,288.37,289.47,2738.0,260.4614,261.6717,260.4614,261.455,2738.0
2023-01-11 10:30:00,289.45,289.78,288.44,289.2,6941.0,261.4369,261.735,260.5247,261.2111,6941.0
2023-01-11 10:40:00,289.34,289.65,289.22,289.56,4555.0,261.3376,261.6176,261.2292,261.5363,4555.0
2023-01-11 10:50:00,289.49,289.96,288.94,289.96,6942.0,261.473,261.8975,260.9763,261.8975,6942.0
2023-01-11 11:00:00,289.84,290.73,289.72,290.73,6460.0,261.7892,262.593,261.6808,262.593,6460.0
2023-01-11 11:10:00,290.43,291.28,289.91,290.8,7415.0,262.3221,263.0898,261.8524,262.6563,7415.0
2023-01-11 11:20:00,290.98,291.27,290.31,290.54,9214.0,262.8188,263.0808,262.2137,262.4214,9214.0
2023-01-11 11:30:00,290.47,291.26,290.25,291.2,9627.0,262.3582,263.0717,262.1595,263.0175,9627.0
2023-01-11 11:40:00,291.06,291.79,290.88,291.78,7940.0,262.8911,263.5504,262.7285,263.5414,7940.0
2023-01-11 11:50:00,291.68,291.73,290.89,291.05,7663.0,263.4511,263.4962,262.7375,262.8821,7663.0
2023-01-11 12:00:00,291.01,291.1,290.2,290.31,6657.0,262.8459,262.9272,262.1143,262.2137,6657.0
2023-01-11 12:10:00,290.31,290.71,289.91,290.05,9364.0,262.2137,262.575,261.8524,261.9788,9364.0
2023-01-11 12:20:00,290.09,290.42,289.73,289.73,4349.0,262.015,262.313,261.6898,261.6898,4349.0
2023-01-11 12:30:00,289.7,289.8,289.31,289.36,4898.0,261.6627,261.753,261.3105,261.3556,4898.0
2023-01-11 12:40:00,289.29,289.79,289.26,289.69,2355.0,261.2924,261.744,261.2653,261.6537,2355.0
2023-01-11 12:50:00,289.89,289.97,289.58,289.77,5592.0,261.8343,261.9066,261.5543,261.7259,5592.0
2023-01-11 13:00:00,289.82,290.3,289.82,290.19,2500.0,261.7711,262.2046,261.7711,262.1053,2500.0
2023-01-11 13:10:00,290.12,290.76,289.69,289.98,8385.0,262.0421,262.6201,261.6537,261.9156,8385.0
2023-01-11 13:20:00,289.92,290.31,289.71,290.27,2302.0,261.8614,262.2137,261.6717,262.1775,2302.0
2023-01-11 13:30:00,290.24,291.05,290.24,291.05,1635.0,262.1505,262.8821,262.1505,262.8821,1635.0
2023-01-11 13:40:00,291.29,292.07,291.29,292.04,11976.0,263.0988,263.8033,263.0988,263.7762,11976.0
2023-01-11 13:50:00,291.99,291.99,290.75,291.0,9606.0,263.7311,263.7311,262.6111,262.8369,9606.0
2023-01-11 14:00:00,291.14,291.38,290.57,290.9,4889.0,262.9633,263.1801,262.4485,262.7466,4889.0
2023-01-11 14:10:00,291.38,292.08,291.17,291.94,8840.0,263.1801,263.8124,262.9904,263.6859,8840.0
2023-01-11 14:20:00,291.66,292.01,291.55,291.85,4257.0,263.433,263.7491,263.3337,263.6046,4257.0
2023-01-11 14:30:00,291.98,292.58,291.97,292.3,2500.0,263.7221,264.264,263.713,264.0111,2500.0
2023-01-11 14:40:00,292.43,292.88,292.42,292.57,3298.0,264.1285,264.535,264.1195,264.255,3298.0
2023-01-11 14:50:00,292.39,292.59,292.24,292.39,3324.0,264.0924,264.273,263.9569,264.0924,3324.0
2023-01-11 15:00:00,292.44,292.57,292.28,292.41,3646.0,264.1375,264.255,263.993,264.1104,3646.0
2023-01-11 15:10:00,292.46,292.6,291.94,292.5,10157.0,264.1556,264.282,263.6859,264.1917,10157.0
2023-01-11 15:20:00,292.46,292.97,292.36,292.97,3886.0,264.1556,264.6162,264.0653,264.6162,3886.0
2023-01-11 15:30:00,292.94,293.46,292.94,293.14,10070.0,264.5891,265.0588,264.5891,264.7698,10070.0
2023-01-11 15:40:00,293.1,294.18,292.81,294.1,13653.0,264.7337,265.7091,264.4717,265.6369,13653.0
2023-01-11 15:50:00,294.09,294.43,293.48,293.8,57539.0,265.6278,265.9349,265.0769,265.3659,57539.0
2023-01-12 09:30:00,294.04,295.15,292.73,293.41,27203.0,265.5827,266.5853,264.3995,265.0137,27203.0
2023-01-12 09:40:00,293.41,293.6,291.8,291.81,14469.0,265.0137,265.1853,263.5595,263.5685,14469.0
2023-01-12 09:50:00,291.95,292.87,291.82,292.4,9837.0,263.695,264.5259,263.5775,264.1014,9837.0
2023-01-12 10:00:00,292.38,292.66,291.28,291.82,10542.0,264.0833,264.3362,263.0898,263.5775,10542.0
2023-01-12 10:10:00,291.95,294.03,291.94,293.63,7016.0,263.695,265.5737,263.6859,265.2124,7016.0
2023-01-12 10:20:00,293.47,293.77,293.1,293.17,7000.0,265.0678,265.3388,264.7337,264.7969,7000.0
2023-01-12 10:30:00,292.65,293.34,292.34,293.33,2400.0,264.3272,264.9504,264.0472,264.9414,2400.0
2023-01-12 10:40:00,293.12,293.39,292.14,292.19,2896.0,264.7517,264.9956,263.8666,263.9117,2896.0
2023-01-12 10:50:00,292.11,293.25,291.88,292.75,3210.0,263.8395,264.8691,263.6317,264.4175,3210.0
2023-01-12 11:00:00,292.69,292.69,292.09,292.36,3129.0,264.3633,264.3633,263.8214,264.0653,3129.0
2023-01-12 11:10:00,292.53,292.9,292.1,292.1,5453.0,264.2188,264.553,263.8304,263.8304,5453.0
2023-01-12 11:20:00,292.23,292.78,291.95,291.98,10029.0,263.9479,264.4446,263.695,263.7221,10029.0
2023-01-12 11:30:00,291.67,291.86,291.21,291.81,4474.0,263.4421,263.6137,263.0266,263.5685,4474.0
2023-01-12 11:40:00,291.66,292.68,291.55,292.31,1403.0,263.433,264.3543,263.3337,264.0201,1403.0
2023-01-12 11:50:00,292.24,292.85,292.09,292.7,2202.0,263.9569,264.5079,263.8214,264.3724,2202.0
2023-01-12 12:00:00,292.7,293.96,292.66,293.79,3310.0,264.3724,265.5104,264.3362,265.3569,3310.0
2023-01-12 12:10:00,293.54,295.33,293.54,295.32,4500.0,265.1311,266.7478,265.1311,266.7388,4500.0
2023-01-12 12:20:00,295.29,295.5,294.91,295.4,3096.0,266.7117,266.9014,266.3685,266.8111,3096.0
2023-01-12 12:30:00,295.42,295.87,295.08,295.34,3399.0,266.8291,267.2356,266.522,266.7569,3399.0
2023-01-12 12:40:00,295.32,295.61,295.16,295.37,1300.0,266.7388,267.0007,266.5943,266.784,1300.0
2023-01-12 12:50:00,295.52,296.0,295.52,295.84,3049.0,266.9194,267.353,266.9194,267.2085,3049.0
2023-01-12 13:00:00,295.96,295.97,295.52,295.72,2849.0,267.3169,267.3259,266.9194,267.1001,2849.0
2023-01-12 13:10:00,295.61,296.34,295.48,296.03,2576.0,267.0007,267.6601,266.8833,267.3801,2576.0
2023-01-12 13:20:00,296.03,296.18,294.51,294.58,5110.0,267.3801,267.5156,266.0072,266.0704,5110.0
2023-01-12 13:30:00,294.71,295.53,294.17,295.53,1972.0,266.1878,266.9285,265.7001,266.9285,1972.0
2023-01-12 13:40:00,295.61,296.64,295.61,296.37,3550.0,267.0007,267.9311,267.0007,267.6872,3550.0
2023-01-12 13:50:00,296.32,296.76,296.25,296.56,4016.0,267.642,268.0394,267.5788,267.8588,4016.0
2023-01-12 14:00:00,296.48,296.88,296.17,296.49,4931.0,267.7865,268.1478,267.5065,267.7956,4931.0
2023-01-12 14:10:00,296.1,296.98,296.1,296.79,1499.0,267.4433,268.2382,267.4433,268.0665,1499.0
2023-01-12 14:20:00,296.87,296.87,296.03,296.26,1510.0,268.1388,268.1388,267.3801,267.5878,1510.0
2023-01-12 14:30:00,296.15,296.52,295.91,296.35,1700.0,267.4885,267.8227,267.2717,267.6691,1700.0
2023-01-12 14:40:00,296.53,296.65,296.3,296.57,3610.0,267.8317,267.9401,267.624,267.8678,3610.0
2023-01-12 14:50:00,296.46,296.55,295.78,296.34,6554.0,267.7685,267.8498,267.1543,267.6601,6554.0
2023-01-12 15:00:00,296.19,296.62,295.7,295.7,5040.0,267.5246,267.913,267.082,267.082,5040.0
2023-01-12 15:10:00,295.65,295.94,295.31,295.7,6651.0,267.0369,267.2988,266.7298,267.082,6651.0
2023-01-12 15:20:00,295.77,296.3,295.73,296.26,8636.0,267.1453,267.624,267.1091,267.5878,8636.0
2023-01-12 15:30:00,296.29,296.79,295.95,296.26,13519.0,267.6149,268.0665,267.3078,267.5878,13519.0
2023-01-12 15:40:00,296.4,296.59,296.19,296.24,14483.0,267.7143,267.8859,267.5246,267.5698,14483.0
2023-01-12 15:50:00,296.35,296.69,296.0,296.08,35084.0,267.6691,267.9762,267.353,267.4253,35084.0
2023-01-13 09:30:00,292.17,293.08,291.98,291.98,7827.0,263.8937,264.7156,263.7221,263.7221,7827.0
2023-01-13 09:40:00,292.38,293.37,292.38,292.97,3531.0,264.0833,264.9775,264.0833,264.6162,3531.0
2023-01-13 09:50:00,293.22,293.62,293.08,293.51,19928.0,264.842,265.2033,264.7156,265.104,19928.0
2023-01-13 10:00:00,293.19,294.11,293.1,293.25,5453.0,264.8149,265.6459,264.7337,264.8691,5453.0
2023-01-13 10:10:00,293.5,294.66,293.25,294.02,13255.0,265.0949,266.1427,264.8691,265.5646,13255.0
2023-01-13 10:20:00,293.82,294.51,293.82,294.22,2300.0,265.384,266.0072,265.384,265.7453,2300.0
2023-01-13 10:30:00,294.51,294.51,293.97,293.98,1900.0,266.0072,266.0072,265.5195,265.5285,1900.0
2023-01-13 10:40:00,293.85,294.05,293.65,293.71,3789.0,265.4111,265.5917,265.2304,265.2846,3789.0
2023-01-13 10:50:00,293.71,293.96,293.11,293.72,7652.0,265.2846,265.5104,264.7427,265.2937,7652.0
2023-01-13 11:00:00,293.72,294.03,293.0,293.08,3201.0,265.2937,265.5737,264.6433,264.7156,3201.0
2023-01-13 11:10:00,293.02,293.14,291.67,291.69,4262.0,264.6614,264.7698,263.4421,263.4601,4262.0
2023-01-13 11:20:00,291.68,292.13,291.33,291.33,6315.0,263.4511,263.8575,263.135,263.135,6315.0
2023-01-13 11:30:00,291.33,291.33,290.48,290.68,3131.0,263.135,263.135,262.3672,262.5479,3131.0
2023-01-13 11:40:00,290.71,290.93,290.23,290.37,11301.0,262.575,262.7737,262.1414,262.2679,11301.0
2023-01-13 11:50:00,290.23,290.56,289.44,289.6,5707.0,262.1414,262.4395,261.4279,261.5724,5707.0
2023-01-13 12:00:00,289.48,290.13,289.04,290.13,23912.0,261.464,262.0511,261.0666,262.0511,23912.0
2023-01-13 12:10:00,290.13,290.45,289.98,289.99,6522.0,262.0511,262.3401,261.9156,261.9246,6522.0
2023-01-13 12:20:00,289.81,289.92,289.49,289.85,1809.0,261.7621,261.8614,261.473,261.7982,1809.0
2023-01-13 12:30:00,289.87,289.96,289.1,289.74,13781.0,261.8163,261.8975,261.1208,261.6988,13781.0
2023-01-13 12:40:00,289.6,290.04,289.4,289.89,10852.0,261.5724,261.9698,261.3917,261.8343,10852.0
2023-01-13 12:50:00,290.11,291.76,289.86,291.74,15687.0,262.033,263.5233,261.8072,263.5053,15687.0
2023-01-13 13:00:00,291.62,291.78,291.34,291.38,2158.0,263.3969,263.5414,263.144,263.1801,2158.0
2023-01-13 13:10:00,291.31,291.39,290.96,291.0,5802.0,263.1169,263.1892,262.8008,262.8369,5802.0
2023-01-13 13:20:00,291.0,291.19,290.91,291.12,2878.0,262.8369,263.0085,262.7556,262.9453,2878.0
2023-01-13 13:30:00,291.11,291.96,291.07,291.94,3343.0,262.9363,263.704,262.9001,263.6859,3343.0
2023-01-13 13:40:00,292.19,293.06,292.03,292.17,12996.0,263.9117,264.6975,263.7672,263.8937,12996.0
2023-01-13 13:50:00,292.24,292.24,291.37,291.37,5081.0,263.9569,263.9569,263.1711,263.1711,5081.0
2023-01-13 14:00:00,291.38,292.04,291.37,291.37,4299.0,263.1801,263.7762,263.1711,263.1711,4299.0
2023-01-13 14:10:00,291.43,291.55,291.22,291.22,5434.0,263.2253,263.3337,263.0356,263.0356,5434.0
2023-01-13 14:20:00,291.28,291.54,291.08,291.53,4941.0,263.0898,263.3246,262.9092,263.3156,4941.0
2023-01-13 14:30:00,291.51,291.98,291.51,291.97,7392.0,263.2975,263.7221,263.2975,263.713,7392.0
2023-01-13 14:40:00,291.84,291.99,291.73,291.73,6500.0,263.5956,263.7311,263.4962,263.4962,6500.0
2023-01-13 14:50:00,291.67,292.18,291.47,292.07,8136.0,263.4421,263.9027,263.2614,263.8033,8136.0
2023-01-13 15:00:00,292.19,292.54,291.87,291.87,11045.0,263.9117,264.2279,263.6227,263.6227,11045.0
2023-01-13 15:10:00,291.89,291.93,291.43,291.83,7805.0,263.6408,263.6769,263.2253,263.5866,7805.0
2023-01-13 15:20:00,291.9,292.08,291.66,291.92,6884.0,263.6498,263.8124,263.433,263.6679,6884.0
2023-01-13 15:30:00,291.92,292.44,291.74,292.44,16236.0,263.6679,264.1375,263.5053,264.1375,16236.0
2023-01-13 15:40:00,292.44,292.51,291.67,291.75,16787.0,264.1375,264.2008,263.4421,263.5143,16787.0
2023-01-13 15:50:00,291.72,292.19,290.82,290.86,73299.0,263.4872,263.9117,262.6743,262.7104,73299.0
2023-01-17 09:30:00,293.0,294.5,291.21,291.21,14759.0,264.6433,265.9982,263.0266,263.0266,14759.0
2023-01-17 09:40:00,291.26,291.68,291.13,291.66,6181.0,263.0717,263.4511,262.9543,263.433,6181.0
2023-01-17 09:50:00,291.75,292.75,291.43,291.64,19624.0,263.5143,264.4175,263.2253,263.415,19624.0
2023-01-17 10:00:00,291.93,293.24,291.85,292.83,5285.0,263.6769,264.8601,263.6046,264.4898,5285.0
2023-01-17 10:10:00,293.05,293.25,292.54,292.55,3146.0,264.6885,264.8691,264.2279,264.2369,3146.0
2023-01-17 10:20:00,292.53,293.24,292.53,292.57,9348.0,264.2188,264.8601,264.2188,264.255,9348.0
2023-01-17 10:30:00,292.74,292.74,291.75,291.83,4667.0,264.4085,264.4085,263.5143,263.5866,4667.0
2023-01-17 10:40:00,291.79,291.79,290.9,291.5,6587.0,263.5504,263.5504,262.7466,263.2885,6587.0
2023-01-17 10:50:00,291.62,291.85,291.1,291.71,11006.0,263.3969,263.6046,262.9272,263.4782,11006.0
2023-01-17 11:00:00,291.84,291.85,291.12,291.25,10680.0,263.5956,263.6046,262.9453,263.0627,10680.0
2023-01-17 11:10:00,291.25,291.74,291.07,291.74,25528.0,263.0627,263.5053,262.9001,263.5053,25528.0
2023-01-17 11:20:00,291.63,291.63,291.03,291.16,6144.0,263.4059,263.4059,262.864,262.9814,6144.0
2023-01-17 11:30:00,291.05,291.05,290.55,290.56,7526.0,262.8821,262.8821,262.4304,262.4395,7526.0
2023-01-17 11:40:00,290.65,291.1,290.59,290.71,11947.0,262.5208,262.9272,262.4666,262.575,11947.0
2023-01-17 11:50:00,290.86,291.36,290.86,291.16,4407.0,262.7104,263.1621,262.7104,262.9814,4407.0
2023-01-17 12:00:00,291.1,291.32,290.77,290.78,9158.0,262.9272,263.1259,262.6292,262.6382,9158.0
2023-01-17 12:10:00,290.68,291.05,290.62,290.79,6958.0,262.5479,262.8821,262.4937,262.6472,6958.0
2023-01-17 12:20:00,290.9,291.1,290.49,290.49,2857.0,262.7466,262.9272,262.3763,262.3763,2857.0
2023-01-17 12:30:00,290.54,290.77,290.36,290.76,2548.0,262.4214,262.6292,262.2588,262.6201,2548.0
2023-01-17 12:40:00,290.83,291.13,290.63,290.85,6635.0,262.6834,262.9543,262.5027,262.7014,6635.0
2023-01-17 12:50:00,290.88,291.21,290.88,291.02,7177.0,262.7285,263.0266,262.7285,262.855,7177.0
2023-01-17 13:00:00,291.04,291.54,291.04,291.38,4691.0,262.873,263.3246,262.873,263.1801,4691.0
2023-01-17 13:10:00,291.36,291.56,291.28,291.33,4505.0,263.1621,263.3427,263.0898,263.135,4505.0
2023-01-17 13:20:00,291.34,291.38,290.97,291.36,14469.0,263.144,263.1801,262.8098,263.1621,14469.0
2023-01-17 13:30:00,291.35,292.55,291.35,292.55,18267.0,263.153,264.2369,263.153,264.2369,18267.0
2023-01-17 13:40:00,292.39,292.39,292.07,292.16,1783.0,264.0924,264.0924,263.8033,263.8846,1783.0
2023-01-17 13:50:00,292.11,292.37,292.04,292.23,2738.0,263.8395,264.0743,263.7762,263.9479,2738.0
2023-01-17 14:00:00,292.22,292.35,292.15,292.27,4793.0,263.9388,264.0562,263.8756,263.984,4793.0
2023-01-17 14:10:00,292.2,292.21,291.23,291.46,8793.0,263.9208,263.9298,263.0446,263.2524,8793.0
2023-01-17 14:20:00,291.27,291.33,290.7,291.05,3823.0,263.0808,263.135,262.5659,262.8821,3823.0
2023-01-17 14:30:00,290.99,291.78,290.99,291.57,7251.0,262.8279,263.5414,262.8279,263.3517,7251.0
2023-01-17 14:40:00,291.64,291.78,291.44,291.72,6641.0,263.415,263.5414,263.2343,263.4872,6641.0
2023-01-17 14:50:00,291.72,291.72,291.2,291.31,4378.0,263.4872,263.4872,263.0175,263.1169,4378.0
2023-01-17 15:00:00,291.28,291.5,290.97,291.31,9339.0,263.0898,263.2885,262.8098,263.1169,9339.0
2023-01-17 15:10:00,291.19,291.19,290.8,290.8,11212.0,263.0085,263.0085,262.6563,262.6563,11212.0
2023-01-17 15:20:00,290.91,291.44,290.59,291.44,20680.0,262.7556,263.2343,262.4666,263.2343,20680.0
2023-01-17 15:30:00,291.34,292.06,291.26,291.97,14143.0,263.144,263.7943,263.0717,263.713,14143.0
2023-01-17 15:40:00,291.94,292.15,291.57,291.76,40466.0,263.6859,263.8756,263.3517,263.5233,40466.0
2023-01-17 15:50:00,291.64,291.95,291.55,291.6,48460.0,263.415,263.695,263.3337,263.3788,48460.0
2023-01-18 09:30:00,291.15,292.82,290.83,290.99,13314.0,262.9724,264.4808,262.6834,262.8279,13314.0
2023-01-18 09:40:00,291.3,292.19,291.23,291.75,16658.0,263.1079,263.9117,263.0446,263.5143,16658.0
2023-01-18 09:50:00,291.62,291.89,290.28,291.3,7942.0,263.3969,263.6408,262.1866,263.1079,7942.0
2023-01-18 10:00:00,291.19,291.25,290.32,290.47,9869.0,263.0085,263.0627,262.2227,262.3582,9869.0
2023-01-18 10:10:00,290.48,290.53,289.58,289.58,9440.0,262.3672,262.4124,261.5543,261.5543,9440.0
2023-01-18 10:20:00,289.52,290.38,289.52,290.37,7510.0,261.5001,262.2769,261.5001,262.2679,7510.0
2023-01-18 10:30:00,290.44,290.44,289.0,289.02,2660.0,262.3311,262.3311,261.0305,261.0485,2660.0
2023-01-18 10:40:00,289.1,289.4,288.86,289.04,5876.0,261.1208,261.3917,260.904,261.0666,5876.0
2023-01-18 10:50:00,288.92,288.99,288.34,288.99,15517.0,260.9582,261.0214,260.4343,261.0214,15517.0
2023-01-18 11:00:00,289.05,289.09,288.05,288.55,6808.0,261.0756,261.1117,260.1724,260.624,6808.0
2023-01-18 11:10:00,288.52,288.55,287.54,287.92,3660.0,260.5969,260.624,259.7118,260.055,3660.0
2023-01-18 11:20:00,287.8,287.8,286.7,287.09,10959.0,259.9466,259.9466,258.9531,259.3053,10959.0
2023-01-18 11:30:00,286.97,286.97,286.14,286.28,11194.0,259.1969,259.1969,258.4473,258.5737,11194.0
2023-01-18 11:40:00,286.22,286.61,286.17,286.61,5973.0,258.5195,258.8718,258.4743,258.8718,5973.0
2023-01-18 11:50:00,286.67,286.89,286.39,286.42,2581.0,258.926,259.1247,258.6731,258.7002,2581.0
2023-01-18 12:00:00,286.31,286.56,285.88,286.05,9467.0,258.6008,258.8266,258.2124,258.366,9467.0
2023-01-18 12:10:00,285.99,286.42,285.86,285.87,7319.0,258.3118,258.7002,258.1943,258.2034,7319.0
2023-01-18 12:20:00,285.87,286.07,284.77,284.87,11736.0,258.2034,258.384,257.2098,257.3002,11736.0
2023-01-18 12:30:00,284.81,285.83,284.67,285.82,3754.0,257.246,258.1673,257.1195,258.1582,3754.0
2023-01-18 12:40:00,285.85,285.85,285.29,285.65,11577.0,258.1853,258.1853,257.6795,258.0047,11577.0
2023-01-18 12:50:00,285.63,285.95,285.46,285.7,7760.0,257.9866,258.2756,257.8331,258.0498,7760.0
2023-01-18 13:00:00,285.76,285.9,284.55,284.55,8048.0,258.104,258.2305,257.0111,257.0111,8048.0
2023-01-18 13:10:00,284.64,285.14,284.53,284.89,8407.0,257.0924,257.544,256.9931,257.3182,8407.0
2023-01-18 13:20:00,285.01,285.75,284.87,285.75,19485.0,257.4266,258.095,257.3002,258.095,19485.0
2023-01-18 13:30:00,285.79,285.83,285.4,285.63,4138.0,258.1311,258.1673,257.7789,257.9866,4138.0
2023-01-18 13:40:00,285.67,285.84,285.38,285.5,4980.0,258.0227,258.1763,257.7608,257.8692,4980.0
2023-01-18 13:50:00,285.48,285.97,285.48,285.87,6823.0,257.8511,258.2937,257.8511,258.2034,6823.0
2023-01-18 14:00:00,285.88,286.46,285.73,286.26,10754.0,258.2124,258.7363,258.0769,258.5556,10754.0
2023-01-18 14:10:00,286.32,286.45,285.87,285.97,4300.0,258.6098,258.7272,258.2034,258.2937,4300.0
2023-01-18 14:20:00,285.98,286.55,285.97,286.54,9267.0,258.3027,258.8176,258.2937,258.8085,9267.0
2023-01-18 14:30:00,286.46,287.38,286.32,287.16,19989.0,258.7363,259.5672,258.6098,259.3685,19989.0
2023-01-18 14:40:00,287.11,287.12,286.36,286.84,13305.0,259.3234,259.3324,258.646,259.0795,13305.0
2023-01-18 14:50:00,286.86,286.86,285.59,285.6,7180.0,259.0976,259.0976,257.9505,257.9595,7180.0
2023-01-18 15:00:00,285.59,286.1,285.33,286.0,12391.0,257.9505,258.4111,257.7156,258.3208,12391.0
2023-01-18 15:10:00,286.0,286.64,285.8,285.8,10920.0,258.3208,258.8989,258.1402,258.1402,10920.0
2023-01-18 15:20:00,285.86,286.21,285.8,286.0,10870.0,258.1943,258.5105,258.1402,258.3208,10870.0
2023-01-18 15:30:00,285.86,286.08,285.16,285.61,23174.0,258.1943,258.3931,257.5621,257.9685,23174.0
2023-01-18 15:40:00,285.55,285.56,284.83,284.91,22393.0,257.9144,257.9234,257.264,257.3363,22393.0
2023-01-18 15:50:00,284.98,285.77,284.95,285.77,93341.0,257.3995,258.1131,257.3724,258.1131,93341.0
2023-01-19 09:30:00,285.25,286.03,282.99,285.9,16891.0,257.6434,258.3479,255.6021,258.2305,16891.0
2023-01-19 09:40:00,285.88,286.43,284.78,286.25,15505.0,258.2124,258.7092,257.2189,258.5466,15505.0
2023-01-19 09:50:00,286.45,288.1,286.41,288.1,8584.0,258.7272,260.2176,258.6911,260.2176,8584.0
2023-01-19 10:00:00,288.0,288.82,287.62,288.82,4558.0,260.1272,260.8679,259.784,260.8679,4558.0
2023-01-19 10:10:00,288.8,289.29,288.62,289.17,10019.0,260.8498,261.2924,260.6872,261.184,10019.0
2023-01-19 10:20:00,289.02,289.13,287.99,288.71,4840.0,261.0485,261.1479,260.1182,260.7685,4840.0
2023-01-19 10:30:00,288.61,288.68,288.17,288.24,8068.0,260.6782,260.7414,260.2808,260.344,8068.0
2023-01-19 10:40:00,288.23,288.24,287.53,287.53,8275.0,260.335,260.344,259.7027,259.7027,8275.0
2023-01-19 10:50:00,287.57,287.79,286.93,287.25,5536.0,259.7389,259.9376,259.1608,259.4498,5536.0
2023-01-19 11:00:00,287.44,287.8,287.08,287.78,3380.0,259.6214,259.9466,259.2963,259.9285,3380.0
2023-01-19 11:10:00,288.05,288.18,287.4,287.4,2925.0,260.1724,260.2898,259.5853,259.5853,2925.0
2023-01-19 11:20:00,287.56,287.79,287.06,287.53,6358.0,259.7298,259.9376,259.2782,259.7027,6358.0
2023-01-19 11:30:00,287.68,288.05,287.38,287.52,6418.0,259.8382,260.1724,259.5672,259.6937,6418.0
2023-01-19 11:40:00,287.4,287.49,286.7,287.07,3726.0,259.5853,259.6666,258.9531,259.2872,3726.0
2023-01-19 11:50:00,286.91,287.2,286.73,286.84,8907.0,259.1427,259.4047,258.9801,259.0795,8907.0
2023-01-19 12:00:00,286.83,287.65,286.83,287.37,7827.0,259.0705,259.8111,259.0705,259.5582,7827.0
2023-01-19 12:10:00,287.24,287.8,287.11,287.59,4046.0,259.4408,259.9466,259.3234,259.7569,4046.0
2023-01-19 12:20:00,287.65,287.71,287.33,287.4,5840.0,259.8111,259.8653,259.5221,259.5853,5840.0
2023-01-19 12:30:00,287.44,288.0,287.38,287.77,5120.0,259.6214,260.1272,259.5672,259.9195,5120.0
2023-01-19 12:40:00,287.69,287.99,287.45,287.88,8733.0,259.8472,260.1182,259.6305,260.0189,8733.0
2023-01-19 12:50:00,287.79,288.02,287.65,287.87,6681.0,259.9376,260.1453,259.8111,260.0098,6681.0
2023-01-19 13:00:00,287.96,288.41,287.52,287.6,5352.0,260.0911,260.4976,259.6937,259.766,5352.0
2023-01-19 13:10:00,287.39,287.9,287.21,287.71,5634.0,259.5763,260.0369,259.4137,259.8653,5634.0
2023-01-19 13:20:00,287.71,287.84,287.0,287.37,8643.0,259.8653,259.9827,259.224,259.5582,8643.0
2023-01-19 13:30:00,287.47,288.43,287.42,288.43,8314.0,259.6485,260.5156,259.6034,260.5156,8314.0
2023-01-19 13:40:00,288.57,288.84,288.31,288.34,3256.0,260.6421,260.8859,260.4072,260.4343,3256.0
2023-01-19 13:50:00,288.22,288.57,288.14,288.53,3332.0,260.3259,260.6421,260.2537,260.6059,3332.0
2023-01-19 14:00:00,288.38,288.55,287.91,288.55,5579.0,260.4705,260.624,260.0459,260.624,5579.0
2023-01-19 14:10:00,288.61,288.91,288.52,288.52,3536.0,260.6782,260.9492,260.5969,260.5969,3536.0
2023-01-19 14:20:00,288.54,289.05,288.51,288.59,4810.0,260.615,261.0756,260.5879,260.6601,4810.0
2023-01-19 14:30:00,288.56,288.71,288.34,288.71,6421.0,260.633,260.7685,260.4343,260.7685,6421.0
2023-01-19 14:40:00,288.67,288.71,288.15,288.23,9875.0,260.7324,260.7685,260.2627,260.335,9875.0
2023-01-19 14:50:00,288.16,288.78,288.08,288.69,8549.0,260.2718,260.8317,260.1995,260.7505,8549.0
2023-01-19 15:00:00,288.77,288.95,288.7,288.72,8908.0,260.8227,260.9853,260.7595,260.7776,8908.0
2023-01-19 15:10:00,288.64,288.88,288.18,288.18,5734.0,260.7053,260.9221,260.2898,260.2898,5734.0
2023-01-19 15:20:00,288.13,288.13,287.03,287.62,18102.0,260.2447,260.2447,259.2511,259.784,18102.0
2023-01-19 15:30:00,287.69,288.47,287.69,287.96,13391.0,259.8472,260.5518,259.8472,260.0911,13391.0
2023-01-19 15:40:00,287.89,287.89,287.02,287.03,11955.0,260.0279,260.0279,259.2421,259.2511,11955.0
2023-01-19 15:50:00,287.12,287.82,287.11,287.64,71517.0,259.3324,259.9647,259.3234,259.8021,71517.0
2023-01-20 09:30:00,287.0,287.06,284.01,284.71,62656.0,259.224,259.2782,256.5234,257.1556,62656.0
2023-01-20 09:40:00,284.92,284.93,283.92,284.21,12442.0,257.3453,257.3544,256.4421,256.704,12442.0
2023-01-20 09:50:00,284.22,285.52,284.22,284.7,12753.0,256.7131,257.8873,256.7131,257.1466,12753.0
2023-01-20 10:00:00,284.47,285.29,284.27,285.08,5634.0,256.9389,257.6795,256.7582,257.4898,5634.0
2023-01-20 10:10:00,284.94,285.83,284.82,285.41,10800.0,257.3634,258.1673,257.255,257.7879,10800.0
2023-01-20 10:20:00,285.27,286.55,285.17,286.22,10327.0,257.6614,258.8176,257.5711,258.5195,10327.0
2023-01-20 10:30:00,286.32,287.36,286.32,286.95,8683.0,258.6098,259.5492,258.6098,259.1789,8683.0
2023-01-20 10:40:00,287.07,287.54,286.84,287.36,7803.0,259.2872,259.7118,259.0795,259.5492,7803.0
2023-01-20 10:50:00,287.31,287.46,286.99,287.0,5344.0,259.504,259.6395,259.215,259.224,5344.0
2023-01-20 11:00:00,287.2,287.21,286.5,286.59,6618.0,259.4047,259.4137,258.7724,258.8537,6618.0
2023-01-20 11:10:00,286.59,287.46,286.59,287.33,6460.0,258.8537,259.6395,258.8537,259.5221,6460.0
2023-01-20 11:20:00,287.45,287.78,287.17,287.78,14692.0,259.6305,259.9285,259.3776,259.9285,14692.0
2023-01-20 11:30:00,287.82,288.16,287.65,287.8,7139.0,259.9647,260.2718,259.8111,259.9466,7139.0
2023-01-20 11:40:00,287.74,287.93,287.7,287.76,6103.0,259.8924,260.064,259.8563,259.9105,6103.0
2023-01-20 11:50:00,287.76,287.98,287.64,287.76,5265.0,259.9105,260.1092,259.8021,259.9105,5265.0
2023-01-20 12:00:00,287.77,287.84,287.53,287.81,4453.0,259.9195,259.9827,259.7027,259.9556,4453.0
2023-01-20 12:10:00,287.81,288.11,287.54,287.54,4500.0,259.9556,260.2266,259.7118,259.7118,4500.0
2023-01-20 12:20:00,287.59,287.59,287.01,287.3,3477.0,259.7569,259.7569,259.2331,259.495,3477.0
2023-01-20 12:30:00,287.22,287.88,287.07,287.71,14236.0,259.4227,260.0189,259.2872,259.8653,14236.0
2023-01-20 12:40:00,288.07,288.07,287.68,287.79,3612.0,260.1905,260.1905,259.8382,259.9376,3612.0
2023-01-20 12:50:00,287.94,288.08,287.66,287.66,4000.0,260.073,260.1995,259.8201,259.8201,4000.0
2023-01-20 13:00:00,287.75,288.14,287.61,287.95,4123.0,259.9014,260.2537,259.775,260.0821,4123.0
2023-01-20 13:10:00,287.94,288.34,287.49,287.63,3774.0,260.073,260.4343,259.6666,259.793,3774.0
2023-01-20 13:20:00,287.48,287.55,287.2,287.48,3419.0,259.6576,259.7208,259.4047,259.6576,3419.0
2023-01-20 13:30:00,287.77,288.52,287.77,288.35,3634.0,259.9195,260.5969,259.9195,260.4434,3634.0
2023-01-20 13:40:00,288.31,288.96,288.24,288.76,5002.0,260.4072,260.9943,260.344,260.8137,5002.0
2023-01-20 13:50:00,289.12,289.12,288.41,288.59,5301.0,261.1388,261.1388,260.4976,260.6601,5301.0
2023-01-20 14:00:00,288.56,288.57,288.06,288.25,3319.0,260.633,260.6421,260.1814,260.353,3319.0
2023-01-20 14:10:00,288.19,288.4,287.95,288.2,3000.0,260.2989,260.4885,260.0821,260.3079,3000.0
2023-01-20 14:20:00,288.24,289.05,288.23,289.05,6110.0,260.344,261.0756,260.335,261.0756,6110.0
2023-01-20 14:30:00,289.06,289.46,288.96,289.17,3248.0,261.0847,261.4459,260.9943,261.184,3248.0
2023-01-20 14:40:00,289.23,289.23,288.96,289.04,4707.0,261.2382,261.2382,260.9943,261.0666,4707.0
2023-01-20 14:50:00,289.1,289.15,288.8,288.88,3948.0,261.1208,261.1659,260.8498,260.9221,3948.0
2023-01-20 15:00:00,289.11,289.74,289.11,289.53,4724.0,261.1298,261.6988,261.1298,261.5092,4724.0
2023-01-20 15:10:00,289.6,289.9,289.37,289.53,5826.0,261.5724,261.8434,261.3646,261.5092,5826.0
2023-01-20 15:20:00,289.68,289.68,288.52,288.76,9690.0,261.6446,261.6446,260.5969,260.8137,9690.0
2023-01-20 15:30:00,288.77,289.07,288.12,288.5,16409.0,260.8227,261.0937,260.2356,260.5788,16409.0
2023-01-20 15:40:00,288.5,289.43,288.39,289.4,24285.0,260.5788,261.4188,260.4795,261.3917,24285.0
2023-01-20 15:50:00,289.47,289.94,288.79,289.1,195304.0,261.455,261.8795,260.8408,261.1208,195304.0
2023-01-23 09:30:00,289.4,289.4,287.41,288.01,30432.0,261.3917,261.3917,259.5943,260.1363,30432.0
2023-01-23 09:40:00,288.09,288.53,287.93,287.93,7319.0,260.2085,260.6059,260.064,260.064,7319.0
2023-01-23 09:50:00,288.12,289.39,287.9,289.38,27511.0,260.2356,261.3827,260.0369,261.3737,27511.0
2023-01-23 10:00:00,289.43,289.76,289.0,289.01,2763.0,261.4188,261.7169,261.0305,261.0395,2763.0
2023-01-23 10:10:00,288.85,288.93,288.66,288.75,3416.0,260.895,260.9672,260.7234,260.8047,3416.0
2023-01-23 10:20:00,288.55,288.98,288.29,288.63,13238.0,260.624,261.0124,260.3892,260.6963,13238.0
2023-01-23 10:30:00,288.87,288.88,288.28,288.28,2137.0,260.913,260.9221,260.3801,260.3801,2137.0
2023-01-23 10:40:00,288.45,288.84,288.28,288.64,6454.0,260.5337,260.8859,260.3801,260.7053,6454.0
2023-01-23 10:50:00,288.46,289.53,288.46,288.96,9085.0,260.5427,261.5092,260.5427,260.9943,9085.0
2023-01-23 11:00:00,289.19,291.41,289.19,291.27,11562.0,261.2021,263.2072,261.2021,263.0808,11562.0
2023-01-23 11:10:00,291.19,291.19,290.31,290.55,3237.0,263.0085,263.0085,262.2137,262.4304,3237.0
2023-01-23 11:20:00,290.8,290.82,290.14,290.34,2346.0,262.6563,262.6743,262.0601,262.2408,2346.0
2023-01-23 11:30:00,290.41,290.79,290.2,290.79,3189.0,262.304,262.6472,262.1143,262.6472,3189.0
2023-01-23 11:40:00,290.71,290.71,290.11,290.52,1700.0,262.575,262.575,262.033,262.4034,1700.0
2023-01-23 11:50:00,290.64,290.92,290.15,290.83,3730.0,262.5117,262.7646,262.0692,262.6834,3730.0
2023-01-23 12:00:00,290.88,290.89,289.9,289.97,4951.0,262.7285,262.7375,261.8434,261.9066,4951.0
2023-01-23 12:10:00,289.95,290.74,289.95,290.3,4002.0,261.8885,262.6021,261.8885,262.2046,4002.0
2023-01-23 12:20:00,290.26,290.45,289.89,289.89,1407.0,262.1685,262.3401,261.8343,261.8343,1407.0
2023-01-23 12:30:00,290.0,290.28,289.86,290.1,3530.0,261.9337,262.1866,261.8072,262.024,3530.0
2023-01-23 12:40:00,289.92,289.92,289.72,289.92,2607.0,261.8614,261.8614,261.6808,261.8614,2607.0
2023-01-23 12:50:00,289.88,290.28,289.88,290.0,7719.0,261.8253,262.1866,261.8253,261.9337,7719.0
2023-01-23 13:00:00,290.0,290.2,289.77,290.19,5709.0,261.9337,262.1143,261.7259,262.1053,5709.0
2023-01-23 13:10:00,290.14,290.26,290.02,290.16,2697.0,262.0601,262.1685,261.9517,262.0782,2697.0
2023-01-23 13:20:00,290.22,290.41,289.92,289.92,6204.0,262.1324,262.304,261.8614,261.8614,6204.0
2023-01-23 13:30:00,290.03,290.58,290.02,290.4,3529.0,261.9608,262.4575,261.9517,262.295,3529.0
2023-01-23 13:40:00,290.36,290.56,289.98,290.19,3838.0,262.2588,262.4395,261.9156,262.1053,3838.0
2023-01-23 13:50:00,290.21,290.79,290.21,290.68,10167.0,262.1234,262.6472,262.1234,262.5479,10167.0
2023-01-23 14:00:00,290.68,290.81,289.93,290.12,12349.0,262.5479,262.6653,261.8705,262.0421,12349.0
2023-01-23 14:10:00,290.12,290.52,289.83,290.52,4950.0,262.0421,262.4034,261.7801,262.4034,4950.0
2023-01-23 14:20:00,290.45,290.51,289.56,289.7,20226.0,262.3401,262.3943,261.5363,261.6627,20226.0
2023-01-23 14:30:00,289.56,289.95,289.55,289.74,6029.0,261.5363,261.8885,261.5272,261.6988,6029.0
2023-01-23 14:40:00,289.49,289.9,289.32,289.9,8299.0,261.473,261.8434,261.3195,261.8434,8299.0
2023-01-23 14:50:00,289.94,289.95,289.41,289.72,9200.0,261.8795,261.8885,261.4008,261.6808,9200.0
2023-01-23 15:00:00,289.59,289.95,289.48,289.87,4853.0,261.5634,261.8885,261.464,261.8163,4853.0
2023-01-23 15:10:00,289.87,290.65,289.87,290.12,10836.0,261.8163,262.5208,261.8163,262.0421,10836.0
2023-01-23 15:20:00,290.02,290.67,289.91,290.62,8082.0,261.9517,262.5388,261.8524,262.4937,8082.0
2023-01-23 15:30:00,290.66,290.67,289.81,289.88,9487.0,262.5298,262.5388,261.7621,261.8253,9487.0
2023-01-23 15:40:00,289.85,290.29,289.5,290.22,12982.0,261.7982,262.1956,261.4821,262.1324,12982.0
2023-01-23 15:50:00,290.27,291.24,290.24,291.16,67249.0,262.1775,263.0537,262.1505,262.9814,67249.0
2023-01-24 09:30:00,291.71,293.57,287.74,291.93,6638.0,263.4782,265.1582,259.8924,263.6769,6638.0
2023-01-24 09:40:00,292.04,293.61,291.65,291.77,18339.0,263.7762,265.1943,263.424,263.5324,18339.0
2023-01-24 09:50:00,292.15,292.82,291.18,291.42,25731.0,263.8756,264.4808,262.9995,263.2162,25731.0
2023-01-24 10:00:00,291.73,292.76,291.71,292.68,5664.0,263.4962,264.4266,263.4782,264.3543,5664.0
2023-01-24 10:10:00,293.0,293.61,292.36,292.4,13702.0,264.6433,265.1943,264.0653,264.1014,13702.0
2023-01-24 10:20:00,292.53,293.13,292.23,292.3,3558.0,264.2188,264.7608,263.9479,264.0111,3558.0
2023-01-24 10:30:00,292.79,292.79,292.17,292.25,1623.0,264.4537,264.4537,263.8937,263.9659,1623.0
2023-01-24 10:40:00,292.78,293.35,292.47,293.31,4570.0,264.4446,264.9595,264.1646,264.9233,4570.0
2023-01-24 10:50:00,293.16,294.41,293.16,294.36,11308.0,264.7879,265.9169,264.7879,265.8717,11308.0
2023-01-24 11:00:00,294.43,294.82,294.01,294.58,4187.0,265.9349,266.2872,265.5556,266.0704,4187.0
2023-01-24 11:10:00,294.48,294.5,293.36,293.53,2393.0,265.9801,265.9982,264.9685,265.122,2393.0
2023-01-24 11:20:00,293.5,293.58,293.06,293.54,3707.0,265.0949,265.1672,264.6975,265.1311,3707.0
2023-01-24 11:30:00,293.39,293.71,293.17,293.7,3232.0,264.9956,265.2846,264.7969,265.2756,3232.0
2023-01-24 11:40:00,293.69,293.97,293.39,293.64,4700.0,265.2666,265.5195,264.9956,265.2214,4700.0
2023-01-24 11:50:00,293.61,293.61,293.24,293.56,1832.0,265.1943,265.1943,264.8601,265.1491,1832.0
2023-01-24 12:00:00,293.45,293.59,292.64,293.59,2116.0,265.0498,265.1762,264.3182,265.1762,2116.0
2023-01-24 12:10:00,293.45,294.04,293.45,293.48,3420.0,265.0498,265.5827,265.0498,265.0769,3420.0
2023-01-24 12:20:00,293.48,293.48,292.89,293.08,8271.0,265.0769,265.0769,264.544,264.7156,8271.0
2023-01-24 12:30:00,293.11,293.11,292.37,292.37,2536.0,264.7427,264.7427,264.0743,264.0743,2536.0
2023-01-24 12:40:00,292.21,292.72,292.16,292.72,6950.0,263.9298,264.3904,263.8846,264.3904,6950.0
2023-01-24 12:50:00,292.73,293.3,292.18,292.96,30046.0,264.3995,264.9143,263.9027,264.6072,30046.0
2023-01-24 13:00:00,293.02,293.06,292.56,292.94,10294.0,264.6614,264.6975,264.2459,264.5891,10294.0
2023-01-24 13:10:00,292.87,293.09,292.81,292.92,8036.0,264.5259,264.7246,264.4717,264.5711,8036.0
2023-01-24 13:20:00,292.93,292.93,292.46,292.9,6637.0,264.5801,264.5801,264.1556,264.553,6637.0
2023-01-24 13:30:00,292.8,293.15,292.79,293.05,10787.0,264.4627,264.7788,264.4537,264.6885,10787.0
2023-01-24 13:40:00,293.01,294.11,292.96,293.72,16500.0,264.6524,265.6459,264.6072,265.2937,16500.0
2023-01-24 13:50:00,293.71,294.06,293.3,294.06,2293.0,265.2846,265.6007,264.9143,265.6007,2293.0
2023-01-24 14:00:00,294.06,294.17,293.46,293.5,2416.0,265.6007,265.7001,265.0588,265.0949,2416.0
2023-01-24 14:10:00,293.49,293.92,293.38,293.91,6397.0,265.0859,265.4743,264.9866,265.4653,6397.0
2023-01-24 14:20:00,293.86,294.71,293.86,294.6,4463.0,265.4201,266.1878,265.4201,266.0885,4463.0
2023-01-24 14:30:00,294.6,294.62,294.03,294.5,9813.0,266.0885,266.1066,265.5737,265.9982,9813.0
2023-01-24 14:40:00,294.33,294.63,294.25,294.27,17036.0,265.8446,266.1156,265.7724,265.7904,17036.0
2023-01-24 14:50:00,294.25,294.4,293.93,294.4,13748.0,265.7724,265.9078,265.4833,265.9078,13748.0
2023-01-24 15:00:00,294.21,294.72,294.21,294.33,3747.0,265.7362,266.1969,265.7362,265.8446,3747.0
2023-01-24 15:10:00,294.31,295.26,294.31,295.18,8957.0,265.8266,266.6846,265.8266,266.6124,8957.0
2023-01-24 15:20:00,295.22,295.22,294.86,294.98,3617.0,266.6485,266.6485,266.3233,266.4317,3617.0
2023-01-24 15:30:00,294.92,295.02,294.18,294.18,9207.0,266.3775,266.4678,265.7091,265.7091,9207.0
2023-01-24 15:40:00,294.18,294.18,293.46,293.93,10435.0,265.7091,265.7091,265.0588,265.4833,10435.0
2023-01-24 15:50:00,293.71,294.37,293.61,293.73,33490.0,265.2846,265.8807,265.1943,265.3027,33490.0
2023-01-25 09:30:00,292.91,293.7,292.91,293.7,5431.0,264.562,265.2756,264.562,265.2756,5431.0
2023-01-25 09:40:00,293.36,294.09,292.23,292.32,7387.0,264.9685,265.6278,263.9479,264.0291,7387.0
2023-01-25 09:50:00,292.37,292.37,290.43,290.48,3777.0,264.0743,264.0743,262.3221,262.3672,3777.0
2023-01-25 10:00:00,290.55,292.73,290.47,292.37,34620.0,262.4304,264.3995,262.3582,264.0743,34620.0
2023-01-25 10:10:00,292.15,292.55,291.75,291.91,3192.0,263.8756,264.2369,263.5143,263.6588,3192.0
2023-01-25 10:20:00,291.63,291.87,291.0,291.87,6438.0,263.4059,263.6227,262.8369,263.6227,6438.0
2023-01-25 10:30:00,292.0,292.33,291.49,291.68,11489.0,263.7401,264.0382,263.2795,263.4511,11489.0
2023-01-25 10:40:00,291.79,291.87,291.63,291.63,1812.0,263.5504,263.6227,263.4059,263.4059,1812.0
2023-01-25 10:50:00,291.6,291.94,291.36,291.9,7329.0,263.3788,263.6859,263.1621,263.6498,7329.0
2023-01-25 11:00:00,291.9,292.04,291.48,291.48,1713.0,263.6498,263.7762,263.2704,263.2704,1713.0
2023-01-25 11:10:00,291.67,291.76,291.31,291.76,3458.0,263.4421,263.5233,263.1169,263.5233,3458.0
2023-01-25 11:20:00,291.88,292.13,291.87,292.07,1725.0,263.6317,263.8575,263.6227,263.8033,1725.0
2023-01-25 11:30:00,292.03,292.28,291.91,292.08,3503.0,263.7672,263.993,263.6588,263.8124,3503.0
2023-01-25 11:40:00,292.16,292.16,291.6,291.81,1457.0,263.8846,263.8846,263.3788,263.5685,1457.0
2023-01-25 11:50:00,291.86,292.48,291.8,292.24,2936.0,263.6137,264.1737,263.5595,263.9569,2936.0
2023-01-25 12:00:00,291.83,291.83,291.48,291.83,2600.0,263.5866,263.5866,263.2704,263.5866,2600.0
2023-01-25 12:10:00,291.7,291.7,291.26,291.26,3080.0,263.4692,263.4692,263.0717,263.0717,3080.0
2023-01-25 12:20:00,291.16,291.17,290.7,290.71,5061.0,262.9814,262.9904,262.5659,262.575,5061.0
2023-01-25 12:30:00,290.83,291.18,290.68,291.18,3723.0,262.6834,262.9995,262.5479,262.9995,3723.0
2023-01-25 12:40:00,290.99,291.09,290.73,291.03,3587.0,262.8279,262.9182,262.593,262.864,3587.0
2023-01-25 12:50:00,291.12,291.3,290.77,290.78,4310.0,262.9453,263.1079,262.6292,262.6382,4310.0
2023-01-25 13:00:00,290.75,291.5,290.62,291.33,8294.0,262.6111,263.2885,262.4937,263.135,8294.0
2023-01-25 13:10:00,291.32,292.11,291.32,291.69,6385.0,263.1259,263.8395,263.1259,263.4601,6385.0
2023-01-25 13:20:00,291.86,292.09,291.74,292.0,4125.0,263.6137,263.8214,263.5053,263.7401,4125.0
2023-01-25 13:30:00,291.93,292.51,291.83,292.43,3808.0,263.6769,264.2008,263.5866,264.1285,3808.0
2023-01-25 13:40:00,292.55,292.81,292.45,292.79,4096.0,264.2369,264.4717,264.1466,264.4537,4096.0
2023-01-25 13:50:00,292.69,292.87,292.43,292.44,1803.0,264.3633,264.5259,264.1285,264.1375,1803.0
2023-01-25 14:00:00,292.47,292.57,291.93,292.57,2805.0,264.1646,264.255,263.6769,264.255,2805.0
2023-01-25 14:10:00,292.49,293.27,292.48,293.19,2464.0,264.1827,264.8872,264.1737,264.8149,2464.0
2023-01-25 14:20:00,292.84,292.84,292.41,292.59,2603.0,264.4988,264.4988,264.1104,264.273,2603.0
2023-01-25 14:30:00,292.53,292.54,291.83,292.13,3888.0,264.2188,264.2279,263.5866,263.8575,3888.0
2023-01-25 14:40:00,292.1,292.73,292.07,292.73,3321.0,263.8304,264.3995,263.8033,264.3995,3321.0
2023-01-25 14:50:00,292.63,292.77,292.5,292.59,3294.0,264.3091,264.4356,264.1917,264.273,3294.0
2023-01-25 15:00:00,292.54,293.72,292.54,293.51,6413.0,264.2279,265.2937,264.2279,265.104,6413.0
2023-01-25 15:10:00,293.24,293.24,292.82,292.87,1933.0,264.8601,264.8601,264.4808,264.5259,1933.0
2023-01-25 15:20:00,292.74,292.74,292.38,292.38,4221.0,264.4085,264.4085,264.0833,264.0833,4221.0
2023-01-25 15:30:00,292.42,292.61,291.99,292.47,13079.0,264.1195,264.2911,263.7311,264.1646,13079.0
2023-01-25 15:40:00,292.48,292.51,291.73,291.89,38734.0,264.1737,264.2008,263.4962,263.6408,38734.0
2023-01-25 15:50:00,291.67,292.6,291.26,292.29,40606.0,263.4421,264.282,263.0717,264.0021,40606.0
2023-01-26 09:30:00,293.56,294.13,291.74,293.44,7558.0,265.1491,265.664,263.5053,265.0408,7558.0
2023-01-26 09:40:00,293.59,293.96,293.12,293.36,5526.0,265.1762,265.5104,264.7517,264.9685,5526.0
2023-01-26 09:50:00,293.13,293.17,291.9,291.9,2418.0,264.7608,264.7969,263.6498,263.6498,2418.0
2023-01-26 10:00:00,292.12,292.55,291.7,291.98,10974.0,263.8485,264.2369,263.4692,263.7221,10974.0
2023-01-26 10:10:00,292.02,293.02,291.98,292.89,8474.0,263.7582,264.6614,263.7221,264.544,8474.0
2023-01-26 10:20:00,293.0,293.89,292.69,292.97,7022.0,264.6433,265.4472,264.3633,264.6162,7022.0
2023-01-26 10:30:00,293.12,294.06,292.64,292.9,9379.0,264.7517,265.6007,264.3182,264.553,9379.0
2023-01-26 10:40:00,293.13,293.52,292.77,293.4,2536.0,264.7608,265.113,264.4356,265.0046,2536.0
2023-01-26 10:50:00,293.46,293.73,292.78,293.25,13602.0,265.0588,265.3027,264.4446,264.8691,13602.0
2023-01-26 11:00:00,293.15,294.01,293.04,293.93,4012.0,264.7788,265.5556,264.6795,265.4833,4012.0
2023-01-26 11:10:00,294.09,294.97,293.58,294.97,59762.0,265.6278,266.4227,265.1672,266.4227,59762.0
2023-01-26 11:20:00,294.89,295.74,294.37,295.65,4205.0,266.3504,267.1182,265.8807,267.0369,4205.0
2023-01-26 11:30:00,295.67,296.36,295.54,296.31,11367.0,267.0549,267.6782,266.9375,267.633,11367.0
2023-01-26 11:40:00,296.03,296.44,296.03,296.25,3217.0,267.3801,267.7504,267.3801,267.5788,3217.0
2023-01-26 11:50:00,296.26,296.72,296.26,296.56,5643.0,267.5878,268.0033,267.5878,267.8588,5643.0
2023-01-26 12:00:00,296.67,297.56,296.67,297.56,4700.0,267.9582,268.762,267.9582,268.762,4700.0
2023-01-26 12:10:00,297.75,297.94,297.66,297.78,4868.0,268.9336,269.1052,268.8523,268.9607,4868.0
2023-01-26 12:20:00,297.82,298.29,297.31,297.9,12871.0,268.9969,269.4214,268.5362,269.0691,12871.0
2023-01-26 12:30:00,297.99,298.01,297.68,297.95,2949.0,269.1504,269.1685,268.8704,269.1143,2949.0
2023-01-26 12:40:00,297.9,297.9,296.19,296.34,1824.0,269.0691,269.0691,267.5246,267.6601,1824.0
2023-01-26 12:50:00,296.35,296.58,296.17,296.36,3099.0,267.6691,267.8769,267.5065,267.6782,3099.0
2023-01-26 13:00:00,295.93,296.62,295.93,296.3,2600.0,267.2898,267.913,267.2898,267.624,2600.0
2023-01-26 13:10:00,296.46,296.49,296.21,296.41,2654.0,267.7685,267.7956,267.5427,267.7233,2654.0
2023-01-26 13:20:00,296.3,296.54,296.22,296.23,1178.0,267.624,267.8407,267.5517,267.5607,1178.0
2023-01-26 13:30:00,296.32,296.78,296.22,296.78,4800.0,267.642,268.0575,267.5517,268.0575,4800.0
2023-01-26 13:40:00,296.88,297.25,296.72,296.76,3977.0,268.1478,268.482,268.0033,268.0394,3977.0
2023-01-26 13:50:00,296.63,296.66,296.44,296.64,3066.0,267.922,267.9491,267.7504,267.9311,3066.0
2023-01-26 14:00:00,296.72,296.72,296.29,296.62,3930.0,268.0033,268.0033,267.6149,267.913,3930.0
2023-01-26 14:10:00,296.53,296.54,296.2,296.53,4740.0,267.8317,267.8407,267.5336,267.8317,4740.0
2023-01-26 14:20:00,296.51,296.64,295.94,296.14,4476.0,267.8136,267.9311,267.2988,267.4794,4476.0
2023-01-26 14:30:00,296.26,296.56,296.13,296.16,4317.0,267.5878,267.8588,267.4704,267.4975,4317.0
2023-01-26 14:40:00,296.16,296.39,295.99,295.99,3600.0,267.4975,267.7053,267.344,267.344,3600.0
2023-01-26 14:50:00,295.94,296.17,295.72,296.15,4844.0,267.2988,267.5065,267.1001,267.4885,4844.0
2023-01-26 15:00:00,296.2,296.22,295.72,295.75,3845.0,267.5336,267.5517,267.1001,267.1272,3845.0
2023-01-26 15:10:00,295.73,296.37,295.68,296.37,5088.0,267.1091,267.6872,267.064,267.6872,5088.0
2023-01-26 15:20:00,296.37,296.87,296.12,296.87,7505.0,267.6872,268.1388,267.4614,268.1388,7505.0
2023-01-26 15:30:00,296.69,296.69,296.17,296.21,6757.0,267.9762,267.9762,267.5065,267.5427,6757.0
2023-01-26 15:40:00,296.25,296.58,296.25,296.55,12117.0,267.5788,267.8769,267.5788,267.8498,12117.0
2023-01-26 15:50:00,296.45,297.45,296.3,297.34,38705.0,267.7594,268.6627,267.624,268.5633,38705.0
2023-01-27 09:30:00,296.13,297.89,296.13,297.89,12686.0,267.4704,269.0601,267.4704,269.0601,12686.0
2023-01-27 09:40:00,297.66,298.55,297.42,298.36,3483.0,268.8523,269.6562,268.6356,269.4846,3483.0
2023-01-27 09:50:00,298.78,298.78,298.02,298.2,3818.0,269.8639,269.8639,269.1775,269.3401,3818.0
2023-01-27 10:00:00,298.65,299.45,298.04,299.38,3038.0,269.7465,270.4691,269.1956,270.4059,3038.0
2023-01-27 10:10:00,299.25,299.28,298.58,298.7,7149.0,270.2885,270.3156,269.6833,269.7917,7149.0
2023-01-27 10:20:00,298.65,298.92,298.32,298.92,2333.0,269.7465,269.9904,269.4485,269.9904,2333.0
2023-01-27 10:30:00,299.04,299.04,298.58,298.87,2042.0,270.0988,270.0988,269.6833,269.9452,2042.0
2023-01-27 10:40:00,298.86,299.25,298.4,298.78,9501.0,269.9362,270.2885,269.5207,269.8639,9501.0
2023-01-27 10:50:00,298.71,298.71,297.88,298.11,1800.0,269.8007,269.8007,269.051,269.2588,1800.0
2023-01-27 11:00:00,297.85,297.95,297.48,297.78,6942.0,269.024,269.1143,268.6898,268.9607,6942.0
2023-01-27 11:10:00,297.48,297.79,297.16,297.24,2443.0,268.6898,268.9698,268.4007,268.473,2443.0
2023-01-27 11:20:00,297.42,297.86,297.23,297.79,3788.0,268.6356,269.033,268.464,268.9698,3788.0
2023-01-27 11:30:00,297.82,298.5,297.76,298.15,1596.0,268.9969,269.611,268.9427,269.2949,1596.0
2023-01-27 11:40:00,298.47,299.51,298.47,299.51,2559.0,269.5839,270.5233,269.5839,270.5233,2559.0
2023-01-27 11:50:00,299.38,299.71,299.34,299.36,3594.0,270.4059,270.7039,270.3697,270.3878,3594.0
2023-01-27 12:00:00,299.32,299.78,299.13,299.74,2520.0,270.3517,270.7672,270.1801,270.731,2520.0
2023-01-27 12:10:00,299.58,300.05,299.53,299.96,17695.0,270.5865,271.011,270.5414,270.9297,17695.0
2023-01-27 12:20:00,300.0,300.07,298.89,298.89,11112.0,270.9659,271.0291,269.9633,269.9633,11112.0
2023-01-27 12:30:00,298.9,299.52,298.9,299.38,4301.0,269.9723,270.5323,269.9723,270.4059,4301.0
2023-01-27 12:40:00,299.46,299.46,298.95,298.95,1009.0,270.4781,270.4781,270.0175,270.0175,1009.0
2023-01-27 12:50:00,299.06,299.06,298.07,298.3,7067.0,270.1168,270.1168,269.2227,269.4304,7067.0
2023-01-27 13:00:00,298.28,298.28,297.74,297.74,1995.0,269.4123,269.4123,268.9246,268.9246,1995.0
2023-01-27 13:10:00,297.87,298.18,297.84,297.96,5650.0,269.042,269.322,269.0149,269.1233,5650.0
2023-01-27 13:20:00,298.0,298.06,297.65,297.76,4508.0,269.1594,269.2136,268.8433,268.9427,4508.0
2023-01-27 13:30:00,297.93,298.91,297.91,298.91,3658.0,269.0962,269.9814,269.0781,269.9814,3658.0
2023-01-27 13:40:00,298.68,298.74,298.1,298.11,2619.0,269.7736,269.8278,269.2498,269.2588,2619.0
2023-01-27 13:50:00,297.93,298.1,297.75,298.07,6750.0,269.0962,269.2498,268.9336,269.2227,6750.0
2023-01-27 14:00:00,298.25,298.67,298.13,298.67,5711.0,269.3852,269.7646,269.2769,269.7646,5711.0
2023-01-27 14:10:00,298.89,299.32,298.72,299.29,1900.0,269.9633,270.3517,269.8098,270.3246,1900.0
2023-01-27 14:20:00,299.19,299.29,298.94,298.94,3134.0,270.2343,270.3246,270.0085,270.0085,3134.0
2023-01-27 14:30:00,299.09,299.45,299.08,299.36,2478.0,270.1439,270.4691,270.1349,270.3878,2478.0
2023-01-27 14:40:00,299.35,299.41,299.02,299.41,9203.0,270.3788,270.433,270.0807,270.433,9203.0
2023-01-27 14:50:00,299.41,299.92,299.41,299.92,8748.0,270.433,270.8936,270.433,270.8936,8748.0
2023-01-27 15:00:00,299.82,299.93,299.44,299.7,6460.0,270.8033,270.9026,270.4601,270.6949,6460.0
2023-01-27 15:10:00,299.72,299.72,298.86,299.1,5014.0,270.713,270.713,269.9362,270.153,5014.0
2023-01-27 15:20:00,299.06,299.46,298.92,299.42,8788.0,270.1168,270.4781,269.9904,270.442,8788.0
2023-01-27 15:30:00,299.38,300.41,299.21,299.9,18687.0,270.4059,271.3362,270.2523,270.8756,18687.0
2023-01-27 15:40:00,299.91,300.65,299.91,300.01,14012.0,270.8846,271.553,270.8846,270.9749,14012.0
2023-01-27 15:50:00,300.11,300.45,298.82,299.31,56344.0,271.0652,271.3723,269.9001,270.3427,56344.0
2023-01-30 09:30:00,297.6,300.63,297.6,300.63,6749.0,268.7981,271.5349,268.7981,271.5349,6749.0
2023-01-30 09:40:00,300.63,300.88,300.15,300.86,8501.0,271.5349,271.7607,271.1014,271.7426,8501.0
2023-01-30 09:50:00,301.14,301.14,300.0,300.23,8471.0,271.9955,271.9955,270.9659,271.1736,8471.0
2023-01-30 10:00:00,300.66,300.97,300.5,300.5,700.0,271.562,271.842,271.4175,271.4175,700.0
2023-01-30 10:10:00,300.49,300.73,299.32,300.05,22345.0,271.4085,271.6252,270.3517,271.011,22345.0
2023-01-30 10:20:00,300.12,300.32,299.62,300.07,23196.0,271.0743,271.2549,270.6227,271.0291,23196.0
2023-01-30 10:30:00,300.21,300.21,298.63,299.06,10104.0,271.1555,271.1555,269.7285,270.1168,10104.0
2023-01-30 10:40:00,299.04,299.08,298.12,298.64,7830.0,270.0988,270.1349,269.2678,269.7375,7830.0
2023-01-30 10:50:00,298.48,299.23,298.45,299.23,8750.0,269.593,270.2704,269.5659,270.2704,8750.0
2023-01-30 11:00:00,299.01,299.31,298.53,299.15,18814.0,270.0717,270.3427,269.6381,270.1981,18814.0
2023-01-30 11:10:00,299.2,300.13,299.15,300.0,5034.0,270.2433,271.0833,270.1981,270.9659,5034.0
2023-01-30 11:20:00,300.0,300.14,299.31,299.86,7142.0,270.9659,271.0923,270.3427,270.8394,7142.0
2023-01-30 11:30:00,299.97,300.53,299.78,299.92,5100.0,270.9388,271.4446,270.7672,270.8936,5100.0
2023-01-30 11:40:00,300.03,300.26,299.26,299.35,8435.0,270.993,271.2007,270.2975,270.3788,8435.0
2023-01-30 11:50:00,299.3,300.1,299.3,299.98,7277.0,270.3336,271.0562,270.3336,270.9478,7277.0
2023-01-30 12:00:00,299.68,299.74,298.87,299.18,4117.0,270.6768,270.731,269.9452,270.2252,4117.0
2023-01-30 12:10:00,299.11,299.34,298.22,298.28,9770.0,270.162,270.3697,269.3581,269.4123,9770.0
2023-01-30 12:20:00,298.19,299.44,298.18,299.31,39062.0,269.331,270.4601,269.322,270.3427,39062.0
2023-01-30 12:30:00,299.16,299.46,298.54,298.79,12869.0,270.2072,270.4781,269.6472,269.873,12869.0
2023-01-30 12:40:00,298.92,300.12,298.73,299.49,6045.0,269.9904,271.0743,269.8188,270.5052,6045.0
2023-01-30 12:50:00,299.69,299.9,299.01,299.29,8904.0,270.6859,270.8756,270.0717,270.3246,8904.0
2023-01-30 13:00:00,299.2,299.37,298.74,299.37,7762.0,270.2433,270.3968,269.8278,270.3968,7762.0
2023-01-30 13:10:00,299.16,300.07,299.11,299.89,6872.0,270.2072,271.0291,270.162,270.8665,6872.0
2023-01-30 13:20:00,299.9,299.91,299.18,299.59,6500.0,270.8756,270.8846,270.2252,270.5956,6500.0
2023-01-30 13:30:00,299.25,299.39,298.94,299.35,9869.0,270.2885,270.4149,270.0085,270.3788,9869.0
2023-01-30 13:40:00,299.26,299.37,299.06,299.37,6123.0,270.2975,270.3968,270.1168,270.3968,6123.0
2023-01-30 13:50:00,299.44,299.86,299.23,299.73,10351.0,270.4601,270.8394,270.2704,270.722,10351.0
2023-01-30 14:00:00,299.63,299.63,298.94,298.94,10499.0,270.6317,270.6317,270.0085,270.0085,10499.0
2023-01-30 14:10:00,298.96,299.17,298.7,298.76,14429.0,270.0265,270.2162,269.7917,269.8459,14429.0
2023-01-30 14:20:00,298.76,299.0,298.37,298.63,7476.0,269.8459,270.0627,269.4936,269.7285,7476.0
2023-01-30 14:30:00,298.52,298.86,298.48,298.67,10947.0,269.6291,269.9362,269.593,269.7646,10947.0
2023-01-30 14:40:00,298.62,298.86,298.37,298.62,8917.0,269.7194,269.9362,269.4936,269.7194,8917.0
2023-01-30 14:50:00,298.68,299.08,298.51,299.02,5952.0,269.7736,270.1349,269.6201,270.0807,5952.0
2023-01-30 15:00:00,299.05,299.15,298.52,298.73,9583.0,270.1078,270.1981,269.6291,269.8188,9583.0
2023-01-30 15:10:00,298.75,299.71,298.75,299.71,13478.0,269.8368,270.7039,269.8368,270.7039,13478.0
2023-01-30 15:20:00,299.62,299.62,299.05,299.15,21680.0,270.6227,270.6227,270.1078,270.1981,21680.0
2023-01-30 15:30:00,299.05,300.03,298.81,299.85,19975.0,270.1078,270.993,269.891,270.8304,19975.0
2023-01-30 15:40:00,299.73,299.73,299.0,299.18,24886.0,270.722,270.722,270.0627,270.2252,24886.0
2023-01-30 15:50:00,299.17,299.43,298.58,299.0,114781.0,270.2162,270.451,269.6833,270.0627,114781.0
2023-01-31 09:30:00,298.21,300.15,298.0,300.15,11466.0,269.3491,271.1014,269.1594,271.1014,11466.0
2023-01-31 09:40:00,300.25,300.65,299.26,300.42,3024.0,271.1917,271.553,270.2975,271.3452,3024.0
2023-01-31 09:50:00,300.65,302.03,300.07,301.7,5422.0,271.553,272.7994,271.0291,272.5013,5422.0
2023-01-31 10:00:00,301.56,302.53,301.4,301.4,4850.0,272.3749,273.251,272.2304,272.2304,4850.0
2023-01-31 10:10:00,301.4,302.64,301.39,302.63,4513.0,272.2304,273.3504,272.2213,273.3413,4513.0
2023-01-31 10:20:00,302.38,303.0,302.3,303.0,9869.0,273.1155,273.6755,273.0433,273.6755,9869.0
2023-01-31 10:30:00,302.86,303.83,302.86,303.83,4927.0,273.5491,274.4252,273.5491,274.4252,4927.0
2023-01-31 10:40:00,303.61,304.84,303.6,304.71,9140.0,274.2265,275.3375,274.2175,275.22,9140.0
2023-01-31 10:50:00,304.67,305.39,304.41,305.27,12287.0,275.1839,275.8342,274.9491,275.7258,12287.0
2023-01-31 11:00:00,305.45,305.74,304.01,304.31,6734.0,275.8884,276.1504,274.5878,274.8587,6734.0
2023-01-31 11:10:00,304.3,304.3,303.38,303.38,4099.0,274.8497,274.8497,274.0188,274.0188,4099.0
2023-01-31 11:20:00,303.76,304.01,303.18,303.8,5628.0,274.362,274.5878,273.8381,274.3981,5628.0
2023-01-31 11:30:00,303.77,304.17,303.6,303.66,6349.0,274.371,274.7323,274.2175,274.2717,6349.0
2023-01-31 11:40:00,303.67,304.57,303.66,304.28,5983.0,274.2807,275.0936,274.2717,274.8317,5983.0
2023-01-31 11:50:00,304.43,304.71,304.18,304.38,4789.0,274.9671,275.22,274.7413,274.922,4789.0
2023-01-31 12:00:00,304.18,304.18,303.07,303.07,4294.0,274.7413,274.7413,273.7388,273.7388,4294.0
2023-01-31 12:10:00,303.25,303.79,302.47,303.59,14417.0,273.9013,274.3891,273.1968,274.2084,14417.0
2023-01-31 12:20:00,303.59,303.59,302.85,302.86,4553.0,274.2084,274.2084,273.54,273.5491,4553.0
2023-01-31 12:30:00,302.81,302.92,302.58,302.76,2401.0,273.5039,273.6033,273.2962,273.4588,2401.0
2023-01-31 12:40:00,302.65,303.15,302.63,302.86,4095.0,273.3594,273.811,273.3413,273.5491,4095.0
2023-01-31 12:50:00,302.86,303.0,302.65,302.76,2034.0,273.5491,273.6755,273.3594,273.4588,2034.0
2023-01-31 13:00:00,302.86,303.22,302.67,302.88,3801.0,273.5491,273.8742,273.3775,273.5671,3801.0
2023-01-31 13:10:00,302.8,302.89,302.47,302.56,2995.0,273.4949,273.5762,273.1968,273.2781,2995.0
2023-01-31 13:20:00,302.56,303.08,302.49,302.88,3275.0,273.2781,273.7478,273.2149,273.5671,3275.0
2023-01-31 13:30:00,302.88,302.88,302.52,302.53,2200.0,273.5671,273.5671,273.242,273.251,2200.0
2023-01-31 13:40:00,302.61,303.26,302.6,302.9,3114.0,273.3233,273.9104,273.3142,273.5852,3114.0
2023-01-31 13:50:00,303.16,303.46,303.01,303.4,3912.0,273.82,274.091,273.6846,274.0368,3912.0
2023-01-31 14:00:00,303.58,303.62,303.3,303.62,2298.0,274.1994,274.2355,273.9465,274.2355,2298.0
2023-01-31 14:10:00,303.48,303.67,303.3,303.66,3384.0,274.1091,274.2807,273.9465,274.2717,3384.0
2023-01-31 14:20:00,303.55,303.66,302.72,302.82,3252.0,274.1723,274.2717,273.4226,273.513,3252.0
2023-01-31 14:30:00,302.8,303.03,302.49,302.81,3705.0,273.4949,273.7026,273.2149,273.5039,3705.0
2023-01-31 14:40:00,302.88,303.11,302.71,303.05,4248.0,273.5671,273.7749,273.4136,273.7207,4248.0
2023-01-31 14:50:00,303.05,303.11,302.64,303.03,4894.0,273.7207,273.7749,273.3504,273.7026,4894.0
2023-01-31 15:00:00,303.16,303.7,303.16,303.21,9405.0,273.82,274.3078,273.82,273.8652,9405.0
2023-01-31 15:10:00,303.32,303.41,302.56,302.56,7534.0,273.9646,274.0459,273.2781,273.2781,7534.0
2023-01-31 15:20:00,302.59,303.2,302.12,303.09,5530.0,273.3052,273.8562,272.8807,273.7568,5530.0
2023-01-31 15:30:00,303.05,303.72,303.05,303.55,5654.0,273.7207,274.3259,273.7207,274.1723,5654.0
2023-01-31 15:40:00,303.52,305.07,303.52,304.72,10926.0,274.1452,275.5452,274.1452,275.2291,10926.0
2023-01-31 15:50:00,304.97,305.63,303.79,304.4,80557.0,275.4549,276.051,274.3891,274.94,80557.0
2023-02-01 09:30:00,302.94,305.47,302.09,303.38,14198.0,273.6213,275.9065,272.8536,274.0188,14198.0
2023-02-01 09:40:00,303.37,303.84,303.02,303.84,3170.0,274.0097,274.4342,273.6936,274.4342,3170.0
2023-02-01 09:50:00,303.84,304.83,303.76,304.83,8624.0,274.4342,275.3284,274.362,275.3284,8624.0
2023-02-01 10:00:00,304.49,304.92,302.71,302.79,4856.0,275.0213,275.4097,273.4136,273.4859,4856.0
2023-02-01 10:10:00,303.12,303.91,302.3,302.65,6289.0,273.7839,274.4975,273.0433,273.3594,6289.0
2023-02-01 10:20:00,303.42,304.4,303.4,303.79,15088.0,274.0549,274.94,274.0368,274.3891,15088.0
2023-02-01 10:30:00,303.44,303.66,303.18,303.4,3435.0,274.0729,274.2717,273.8381,274.0368,3435.0
2023-02-01 10:40:00,303.41,303.53,302.0,302.53,6978.0,274.0459,274.1542,272.7723,273.251,6978.0
2023-02-01 10:50:00,302.15,302.15,301.51,301.51,1726.0,272.9078,272.9078,272.3297,272.3297,1726.0
2023-02-01 11:00:00,301.35,301.94,300.97,301.24,10461.0,272.1852,272.7181,271.842,272.0859,10461.0
2023-02-01 11:10:00,301.32,301.32,300.48,300.75,2401.0,272.1581,272.1581,271.3994,271.6433,2401.0
2023-02-01 11:20:00,300.87,301.45,300.69,300.76,4330.0,271.7517,272.2755,271.5891,271.6523,4330.0
2023-02-01 11:30:00,300.7,301.32,300.7,301.16,1657.0,271.5981,272.1581,271.5981,272.0136,1657.0
2023-02-01 11:40:00,301.37,301.37,300.95,301.26,1600.0,272.2033,272.2033,271.8239,272.1039,1600.0
2023-02-01 11:50:00,301.16,301.16,300.48,301.07,2739.0,272.0136,272.0136,271.3994,271.9323,2739.0
2023-02-01 12:00:00,300.85,301.02,300.49,300.84,2794.0,271.7336,271.8872,271.4085,271.7246,2794.0
2023-02-01 12:10:00,301.01,301.45,301.01,301.13,2583.0,271.8781,272.2755,271.8781,271.9865,2583.0
2023-02-01 12:20:00,301.13,301.52,300.88,301.23,14246.0,271.9865,272.3388,271.7607,272.0768,14246.0
2023-02-01 12:30:00,301.26,301.93,301.23,301.92,6459.0,272.1039,272.7091,272.0768,272.7001,6459.0
2023-02-01 12:40:00,301.93,302.25,301.63,301.7,2192.0,272.7091,272.9981,272.4381,272.5013,2192.0
2023-02-01 12:50:00,301.84,301.91,300.94,300.94,3820.0,272.6278,272.691,271.8149,271.8149,3820.0
2023-02-01 13:00:00,300.87,301.54,300.68,301.34,3531.0,271.7517,272.3568,271.5801,272.1762,3531.0
2023-02-01 13:10:00,301.61,301.61,301.11,301.24,2985.0,272.4201,272.4201,271.9684,272.0859,2985.0
2023-02-01 13:20:00,301.28,301.69,301.1,301.47,3407.0,272.122,272.4923,271.9594,272.2936,3407.0
2023-02-01 13:30:00,301.62,302.11,301.54,301.69,6695.0,272.4291,272.8717,272.3568,272.4923,6695.0
2023-02-01 13:40:00,301.62,301.82,301.36,301.58,3456.0,272.4291,272.6097,272.1943,272.393,3456.0
2023-02-01 13:50:00,301.46,301.69,301.3,301.51,2010.0,272.2846,272.4923,272.1401,272.3297,2010.0
2023-02-01 14:00:00,301.01,301.68,300.29,301.68,3844.0,271.8781,272.4833,271.2278,272.4833,3844.0
2023-02-01 14:10:00,301.92,302.23,301.13,301.13,4975.0,272.7001,272.9801,271.9865,271.9865,4975.0
2023-02-01 14:20:00,301.13,301.64,301.0,301.6,4675.0,271.9865,272.4472,271.8691,272.411,4675.0
2023-02-01 14:30:00,301.67,303.1,299.43,303.1,9520.0,272.4743,273.7659,270.451,273.7659,9520.0
2023-02-01 14:40:00,303.32,304.41,302.13,303.71,25952.0,273.9646,274.9491,272.8897,274.3168,25952.0
2023-02-01 14:50:00,303.94,304.72,303.5,304.01,4000.0,274.5246,275.2291,274.1271,274.5878,4000.0
2023-02-01 15:00:00,304.01,305.11,303.82,304.83,6155.0,274.5878,275.5813,274.4162,275.3284,6155.0
2023-02-01 15:10:00,304.74,304.93,303.66,304.51,5472.0,275.2471,275.4187,274.2717,275.0394,5472.0
2023-02-01 15:20:00,304.61,304.77,303.82,304.66,3113.0,275.1297,275.2742,274.4162,275.1749,3113.0
2023-02-01 15:30:00,304.72,306.95,304.65,306.42,9179.0,275.2291,277.2432,275.1658,276.7645,9179.0
2023-02-01 15:40:00,306.64,307.14,305.87,306.0,15312.0,276.9633,277.4149,276.2678,276.3852,15312.0
2023-02-01 15:50:00,306.0,306.15,305.3,306.06,58405.0,276.3852,276.5207,275.7529,276.4394,58405.0
2023-02-02 09:30:00,308.41,310.08,308.41,310.08,10691.0,278.562,280.0703,278.562,280.0703,10691.0
2023-02-02 09:40:00,310.07,311.0,310.07,310.84,5769.0,280.0613,280.9013,280.0613,280.7568,5769.0
2023-02-02 09:50:00,311.03,311.33,310.28,310.87,6510.0,280.9284,281.1994,280.251,280.7839,6510.0
2023-02-02 10:00:00,310.59,311.0,308.85,310.1,8453.0,280.531,280.9013,278.9594,280.0884,8453.0
2023-02-02 10:10:00,310.05,310.79,309.46,310.79,4690.0,280.0432,280.7116,279.5103,280.7116,4690.0
2023-02-02 10:20:00,310.79,312.0,310.63,312.0,3393.0,280.7116,281.8045,280.5671,281.8045,3393.0
2023-02-02 10:30:00,311.99,313.34,311.99,313.12,4356.0,281.7955,283.0148,281.7955,282.8161,4356.0
2023-02-02 10:40:00,312.98,313.38,312.54,313.0,4442.0,282.6897,283.051,282.2922,282.7077,4442.0
2023-02-02 10:50:00,313.06,313.91,313.06,313.91,3300.0,282.7619,283.5297,282.7619,283.5297,3300.0
2023-02-02 11:00:00,313.65,313.92,313.32,313.92,8398.0,283.2948,283.5387,282.9968,283.5387,8398.0
2023-02-02 11:10:00,313.77,314.14,313.47,313.94,4794.0,283.4032,283.7374,283.1322,283.5568,4794.0
2023-02-02 11:20:00,313.93,314.25,313.63,314.25,3119.0,283.5477,283.8368,283.2768,283.8368,3119.0
2023-02-02 11:30:00,314.33,315.49,314.23,315.49,6370.0,283.909,284.9567,283.8187,284.9567,6370.0
2023-02-02 11:40:00,315.35,315.73,315.23,315.73,4228.0,284.8303,285.1735,284.7219,285.1735,4228.0
2023-02-02 11:50:00,315.7,315.88,315.4,315.51,4845.0,285.1464,285.309,284.8755,284.9748,4845.0
2023-02-02 12:00:00,315.52,315.53,314.58,314.6,1483.0,284.9838,284.9929,284.1348,284.1529,1483.0
2023-02-02 12:10:00,314.42,315.18,314.42,314.59,2821.0,283.9903,284.6767,283.9903,284.1438,2821.0
2023-02-02 12:20:00,314.41,314.94,314.0,314.75,3979.0,283.9813,284.46,283.6109,284.2884,3979.0
2023-02-02 12:30:00,314.68,315.03,313.62,313.72,2600.0,284.2251,284.5413,283.2677,283.358,2600.0
2023-02-02 12:40:00,313.65,313.73,312.77,312.77,1365.0,283.2948,283.3671,282.5,282.5,1365.0
2023-02-02 12:50:00,312.89,313.39,312.71,312.89,2837.0,282.6084,283.06,282.4458,282.6084,2837.0
2023-02-02 13:00:00,312.71,313.11,312.22,312.22,2498.0,282.4458,282.8071,282.0032,282.0032,2498.0
2023-02-02 13:10:00,312.4,312.51,311.88,311.88,1485.0,282.1658,282.2652,281.6961,281.6961,1485.0
2023-02-02 13:20:00,311.7,311.7,311.19,311.19,3808.0,281.5335,281.5335,281.0729,281.0729,3808.0
2023-02-02 13:30:00,311.11,311.98,310.95,311.9,9974.0,281.0006,281.7864,280.8561,281.7142,9974.0
2023-02-02 13:40:00,311.77,312.58,311.76,312.58,3208.0,281.5968,282.3284,281.5877,282.3284,3208.0
2023-02-02 13:50:00,312.22,312.47,311.71,312.32,3318.0,282.0032,282.229,281.5426,282.0935,3318.0
2023-02-02 14:00:00,312.54,312.69,311.67,311.82,1602.0,282.2922,282.4277,281.5064,281.6419,1602.0
2023-02-02 14:10:00,311.73,311.73,311.0,311.28,2406.0,281.5606,281.5606,280.9013,281.1542,2406.0
2023-02-02 14:20:00,311.17,311.29,310.26,310.62,3849.0,281.0548,281.1632,280.2329,280.5581,3849.0
2023-02-02 14:30:00,310.7,310.87,309.89,310.73,4200.0,280.6303,280.7839,279.8987,280.6574,4200.0
2023-02-02 14:40:00,310.75,311.03,310.59,310.94,3002.0,280.6755,280.9284,280.531,280.8471,3002.0
2023-02-02 14:50:00,311.1,311.24,309.9,310.22,3329.0,280.9916,281.1181,279.9077,280.1968,3329.0
2023-02-02 15:00:00,309.97,310.62,309.9,310.15,2042.0,279.971,280.5581,279.9077,280.1336,2042.0
2023-02-02 15:10:00,310.2,310.49,310.11,310.49,2828.0,280.1787,280.4406,280.0974,280.4406,2828.0
2023-02-02 15:20:00,310.5,311.15,310.39,310.95,4816.0,280.4497,281.0368,280.3503,280.8561,4816.0
2023-02-02 15:30:00,311.17,311.99,311.12,311.73,13419.0,281.0548,281.7955,281.0097,281.5606,13419.0
2023-02-02 15:40:00,311.82,311.98,310.6,311.03,10759.0,281.6419,281.7864,280.54,280.9284,10759.0
2023-02-02 15:50:00,311.37,311.78,310.95,311.51,43341.0,281.2355,281.6058,280.8561,281.3619,43341.0
2023-02-03 09:30:00,307.57,307.72,305.17,306.13,8810.0,277.8032,277.9387,275.6355,276.5026,8810.0
2023-02-03 09:40:00,306.54,306.87,304.88,304.88,4789.0,276.8729,277.171,275.3736,275.3736,4789.0
2023-02-03 09:50:00,304.48,305.27,303.17,304.74,5550.0,275.0123,275.7258,273.8291,275.2471,5550.0
2023-02-03 10:00:00,304.2,304.99,303.66,304.05,5821.0,274.7594,275.4729,274.2717,274.6239,5821.0
2023-02-03 10:10:00,303.9,306.25,303.9,305.57,6003.0,274.4884,276.611,274.4884,275.9968,6003.0
2023-02-03 10:20:00,305.15,305.75,304.49,304.51,7474.0,275.6175,276.1594,275.0213,275.0394,7474.0
2023-02-03 10:30:00,304.84,305.3,304.31,305.3,5276.0,275.3375,275.7529,274.8587,275.7529,5276.0
2023-02-03 10:40:00,305.49,306.3,305.11,305.49,14660.0,275.9245,276.6562,275.5813,275.9245,14660.0
2023-02-03 10:50:00,305.22,305.27,304.58,305.04,4751.0,275.6807,275.7258,275.1026,275.5181,4751.0
2023-02-03 11:00:00,305.3,306.13,304.93,306.07,16220.0,275.7529,276.5026,275.4187,276.4484,16220.0
2023-02-03 11:10:00,306.2,306.92,305.9,306.19,4150.0,276.5658,277.2162,276.2949,276.5568,4150.0
2023-02-03 11:20:00,306.0,307.01,305.75,306.46,5182.0,276.3852,277.2974,276.1594,276.8007,5182.0
2023-02-03 11:30:00,306.34,306.58,305.52,305.52,5067.0,276.6923,276.9091,275.9516,275.9516,5067.0
2023-02-03 11:40:00,305.52,305.7,304.46,304.47,12222.0,275.9516,276.1142,274.9942,275.0033,12222.0
2023-02-03 11:50:00,304.52,305.29,304.23,305.09,6712.0,275.0484,275.7439,274.7865,275.5633,6712.0
2023-02-03 12:00:00,304.87,305.63,304.73,305.45,4645.0,275.3646,276.051,275.2381,275.8884,4645.0
2023-02-03 12:10:00,305.42,305.66,305.4,305.66,3169.0,275.8613,276.0781,275.8433,276.0781,3169.0
2023-02-03 12:20:00,305.79,306.32,305.79,306.32,2023.0,276.1955,276.6742,276.1955,276.6742,2023.0
2023-02-03 12:30:00,306.34,306.59,306.0,306.59,3692.0,276.6923,276.9181,276.3852,276.9181,3692.0
2023-02-03 12:40:00,306.45,306.85,306.39,306.56,2034.0,276.7916,277.1529,276.7374,276.891,2034.0
2023-02-03 12:50:00,306.69,306.69,305.52,305.52,4257.0,277.0084,277.0084,275.9516,275.9516,4257.0
2023-02-03 13:00:00,305.42,305.59,305.01,305.16,4991.0,275.8613,276.0149,275.491,275.6265,4991.0
2023-02-03 13:10:00,304.99,305.32,304.96,305.17,2406.0,275.4729,275.771,275.4458,275.6355,2406.0
2023-02-03 13:20:00,305.13,305.27,304.89,304.95,2689.0,275.5994,275.7258,275.3826,275.4368,2689.0
2023-02-03 13:30:00,304.91,305.68,304.68,305.63,6696.0,275.4007,276.0962,275.1929,276.051,6696.0
2023-02-03 13:40:00,305.66,305.71,304.64,305.3,3476.0,276.0781,276.1233,275.1568,275.7529,3476.0
2023-02-03 13:50:00,305.3,305.72,305.29,305.34,2526.0,275.7529,276.1323,275.7439,275.7891,2526.0
2023-02-03 14:00:00,305.25,305.87,305.23,305.6,3836.0,275.7078,276.2678,275.6897,276.0239,3836.0
2023-02-03 14:10:00,305.46,305.82,305.35,305.79,2367.0,275.8975,276.2226,275.7981,276.1955,2367.0
2023-02-03 14:20:00,305.83,306.32,305.63,306.32,2952.0,276.2316,276.6742,276.051,276.6742,2952.0
2023-02-03 14:30:00,306.5,307.4,306.17,307.4,9959.0,276.8368,277.6497,276.5387,277.6497,9959.0
2023-02-03 14:40:00,307.58,307.63,306.83,307.12,5353.0,277.8123,277.8574,277.1349,277.3968,5353.0
2023-02-03 14:50:00,307.24,307.24,306.13,306.13,3974.0,277.5052,277.5052,276.5026,276.5026,3974.0
2023-02-03 15:00:00,306.14,306.41,305.64,306.4,4125.0,276.5116,276.7555,276.06,276.7465,4125.0
2023-02-03 15:10:00,306.4,307.28,306.28,307.13,3863.0,276.7465,277.5413,276.6381,277.4058,3863.0
2023-02-03 15:20:00,307.13,307.57,306.92,307.17,6899.0,277.4058,277.8032,277.2162,277.442,6899.0
2023-02-03 15:30:00,307.17,307.56,306.41,306.81,9047.0,277.442,277.7942,276.7555,277.1168,9047.0
2023-02-03 15:40:00,306.9,307.57,306.83,307.15,13442.0,277.1981,277.8032,277.1349,277.4239,13442.0
2023-02-03 15:50:00,307.38,308.83,307.38,308.36,51051.0,277.6316,278.9413,277.6316,278.5168,51051.0
2023-02-06 09:30:00,300.43,302.82,299.54,302.25,210599.0,271.3543,273.513,270.5504,272.9981,210599.0
2023-02-06 09:40:00,302.42,303.84,302.01,302.67,93229.0,273.1517,274.4342,272.7813,273.3775,93229.0
2023-02-06 09:50:00,303.38,305.26,302.89,304.47,22943.0,274.0188,275.7168,273.5762,275.0033,22943.0
2023-02-06 10:00:00,304.59,306.96,304.38,306.78,68454.0,275.1117,277.2523,274.922,277.0897,68454.0
2023-02-06 10:10:00,306.78,307.05,305.85,306.76,95238.0,277.0897,277.3336,276.2497,277.0716,95238.0
2023-02-06 10:20:00,306.68,308.56,306.62,306.68,34187.0,276.9994,278.6974,276.9452,276.9994,34187.0
2023-02-06 10:30:00,306.69,308.71,306.68,307.59,20607.0,277.0084,278.8329,276.9994,277.8213,20607.0
2023-02-06 10:40:00,307.8,308.34,307.55,308.14,44213.0,278.011,278.4987,277.7852,278.3181,44213.0
2023-02-06 10:50:00,308.14,310.28,307.95,310.22,28992.0,278.3181,280.251,278.1465,280.1968,28992.0
2023-02-06 11:00:00,310.41,310.95,309.4,309.81,78256.0,280.3684,280.8561,279.4561,279.8265,78256.0
2023-02-06 11:10:00,309.86,310.99,308.95,310.3,47430.0,279.8716,280.8923,279.0497,280.269,47430.0
2023-02-06 11:20:00,310.23,311.05,309.68,310.61,58558.0,280.2058,280.9464,279.709,280.549,58558.0
2023-02-06 11:30:00,310.76,311.72,310.74,311.39,24835.0,280.6845,281.5516,280.6665,281.2535,24835.0
2023-02-06 11:40:00,311.34,311.35,310.61,310.87,34223.0,281.2084,281.2174,280.549,280.7839,34223.0
2023-02-06 11:50:00,310.86,311.48,309.24,309.75,54360.0,280.7748,281.3348,279.3116,279.7723,54360.0
2023-02-06 12:00:00,309.75,310.33,309.27,309.38,34733.0,279.7723,280.2961,279.3387,279.4381,34733.0
2023-02-06 12:10:00,309.37,309.5,308.51,309.17,24605.0,279.429,279.5465,278.6523,279.2484,24605.0
2023-02-06 12:20:00,309.13,309.56,308.34,308.88,37090.0,279.2123,279.6007,278.4987,278.9865,37090.0
2023-02-06 12:30:00,309.05,309.61,308.35,308.35,23807.0,279.14,279.6458,278.5078,278.5078,23807.0
2023-02-06 12:40:00,308.31,309.54,308.31,309.01,17155.0,278.4716,279.5826,278.4716,279.1039,17155.0
2023-02-06 12:50:00,309.12,309.12,307.81,307.94,18243.0,279.2032,279.2032,278.02,278.1374,18243.0
2023-02-06 13:00:00,307.87,308.34,307.79,308.16,6900.0,278.0742,278.4987,278.002,278.3361,6900.0
2023-02-06 13:10:00,308.13,308.92,308.13,308.84,11740.0,278.309,279.0226,278.309,278.9503,11740.0
2023-02-06 13:20:00,308.69,308.87,308.46,308.56,8065.0,278.8149,278.9774,278.6071,278.6974,8065.0
2023-02-06 13:30:00,308.57,308.72,307.38,307.46,37810.0,278.7065,278.8419,277.6316,277.7039,37810.0
2023-02-06 13:40:00,307.11,307.39,306.86,306.99,5600.0,277.3878,277.6407,277.162,277.2794,5600.0
2023-02-06 13:50:00,307.28,307.98,306.89,307.38,25647.0,277.5413,278.1736,277.1891,277.6316,25647.0
2023-02-06 14:00:00,307.38,308.05,306.99,307.92,22335.0,277.6316,278.2368,277.2794,278.1194,22335.0
2023-02-06 14:10:00,307.77,308.26,307.6,307.84,27070.0,277.9839,278.4265,277.8303,278.0471,27070.0
2023-02-06 14:20:00,307.9,307.9,306.92,307.35,17653.0,278.1013,278.1013,277.2162,277.6045,17653.0
2023-02-06 14:30:00,307.48,308.09,307.35,307.66,22509.0,277.722,278.2729,277.6045,277.8845,22509.0
2023-02-06 14:40:00,307.58,308.1,307.42,308.05,16978.0,277.8123,278.282,277.6678,278.2368,16978.0
2023-02-06 14:50:00,307.99,308.16,306.77,307.55,20945.0,278.1826,278.3361,277.0807,277.7852,20945.0
2023-02-06 15:00:00,307.38,307.58,306.7,307.42,35240.0,277.6316,277.8123,277.0174,277.6678,35240.0
2023-02-06 15:10:00,307.41,308.0,306.98,307.82,24029.0,277.6587,278.1916,277.2703,278.0291,24029.0
2023-02-06 15:20:00,307.98,308.17,307.33,307.64,11334.0,278.1736,278.3452,277.5865,277.8665,11334.0
2023-02-06 15:30:00,307.6,308.19,307.24,307.47,17688.0,277.8303,278.3632,277.5052,277.7129,17688.0
2023-02-06 15:40:00,307.5,307.85,307.0,307.29,37221.0,277.74,278.0561,277.2884,277.5503,37221.0
2023-02-06 15:50:00,307.21,307.91,306.85,307.9,161610.0,277.4781,278.1103,277.1529,278.1013,161610.0
2023-02-07 09:30:00,304.11,304.26,301.06,301.18,19245.0,274.6781,274.8136,271.9233,272.0317,19245.0
2023-02-07 09:40:00,301.13,302.36,300.72,301.47,13632.0,271.9865,273.0975,271.6162,272.2936,13632.0
2023-02-07 09:50:00,301.4,301.9,300.4,301.36,20225.0,272.2304,272.682,271.3272,272.1943,20225.0
2023-02-07 10:00:00,301.67,302.22,300.01,300.26,13694.0,272.4743,272.971,270.9749,271.2007,13694.0
2023-02-07 10:10:00,300.22,302.04,300.0,301.91,23212.0,271.1646,272.8084,270.9659,272.691,23212.0
2023-02-07 10:20:00,302.04,302.04,301.05,301.94,8632.0,272.8084,272.8084,271.9143,272.7181,8632.0
2023-02-07 10:30:00,301.91,302.51,301.44,302.44,14199.0,272.691,273.233,272.2665,273.1697,14199.0
2023-02-07 10:40:00,302.44,302.45,301.2,301.21,30808.0,273.1697,273.1788,272.0497,272.0588,30808.0
2023-02-07 10:50:00,301.22,301.65,300.97,301.29,4781.0,272.0678,272.4562,271.842,272.131,4781.0
2023-02-07 11:00:00,301.23,301.57,300.73,301.57,6367.0,272.0768,272.3839,271.6252,272.3839,6367.0
2023-02-07 11:10:00,301.41,301.6,300.28,300.45,5567.0,272.2394,272.411,271.2188,271.3723,5567.0
2023-02-07 11:20:00,300.42,300.55,299.7,299.7,5408.0,271.3452,271.4626,270.6949,270.6949,5408.0
2023-02-07 11:30:00,299.76,300.41,299.4,299.85,19163.0,270.7491,271.3362,270.4239,270.8304,19163.0
2023-02-07 11:40:00,299.74,300.01,299.48,299.78,13087.0,270.731,270.9749,270.4962,270.7672,13087.0
2023-02-07 11:50:00,299.71,299.93,299.28,299.48,7844.0,270.7039,270.9026,270.3156,270.4962,7844.0
2023-02-07 12:00:00,299.33,300.4,299.33,299.67,9846.0,270.3607,271.3272,270.3607,270.6678,9846.0
2023-02-07 12:10:00,299.5,300.03,299.5,299.96,4960.0,270.5143,270.993,270.5143,270.9297,4960.0
2023-02-07 12:20:00,299.85,299.91,299.46,299.49,5958.0,270.8304,270.8846,270.4781,270.5052,5958.0
2023-02-07 12:30:00,299.48,301.91,299.47,301.51,22933.0,270.4962,272.691,270.4872,272.3297,22933.0
2023-02-07 12:40:00,301.51,302.98,301.22,302.98,17387.0,272.3297,273.6575,272.0678,273.6575,17387.0
2023-02-07 12:50:00,303.01,303.68,302.47,303.35,12234.0,273.6846,274.2897,273.1968,273.9917,12234.0
2023-02-07 13:00:00,303.41,304.96,303.32,304.38,22937.0,274.0459,275.4458,273.9646,274.922,22937.0
2023-02-07 13:10:00,304.6,304.6,302.46,303.2,9329.0,275.1207,275.1207,273.1878,273.8562,9329.0
2023-02-07 13:20:00,303.06,303.15,301.15,301.36,19302.0,273.7297,273.811,272.0046,272.1943,19302.0
2023-02-07 13:30:00,300.88,301.12,299.83,300.8,18413.0,271.7607,271.9775,270.8123,271.6884,18413.0
2023-02-07 13:40:00,300.79,301.46,299.6,299.9,8633.0,271.6794,272.2846,270.6046,270.8756,8633.0
2023-02-07 13:50:00,299.73,300.52,299.73,300.43,8180.0,270.722,271.4355,270.722,271.3543,8180.0
2023-02-07 14:00:00,300.51,302.3,300.43,302.09,13027.0,271.4265,273.0433,271.3543,272.8536,13027.0
2023-02-07 14:10:00,302.1,302.9,302.0,302.68,9468.0,272.8626,273.5852,272.7723,273.3865,9468.0
2023-02-07 14:20:00,302.7,303.24,302.38,302.76,10113.0,273.4046,273.8923,273.1155,273.4588,10113.0
2023-02-07 14:30:00,302.76,304.21,302.59,303.87,7450.0,273.4588,274.7684,273.3052,274.4613,7450.0
2023-02-07 14:40:00,303.62,304.02,303.43,303.5,5836.0,274.2355,274.5968,274.0639,274.1271,5836.0
2023-02-07 14:50:00,303.44,303.65,303.14,303.14,5674.0,274.0729,274.2626,273.802,273.802,5674.0
2023-02-07 15:00:00,303.32,303.87,302.62,302.67,12559.0,273.9646,274.4613,273.3323,273.3775,12559.0
2023-02-07 15:10:00,302.74,303.24,302.73,302.96,18491.0,273.4407,273.8923,273.4317,273.6394,18491.0
2023-02-07 15:20:00,302.9,303.37,302.18,303.24,31608.0,273.5852,274.0097,272.9349,273.8923,31608.0
2023-02-07 15:30:00,303.24,303.29,302.39,302.97,29387.0,273.8923,273.9375,273.1246,273.6484,29387.0
2023-02-07 15:40:00,302.92,303.4,302.55,303.27,40908.0,273.6033,274.0368,273.2691,273.9194,40908.0
2023-02-07 15:50:00,303.2,303.27,300.32,302.02,224974.0,273.8562,273.9194,271.2549,272.7904,224974.0
2023-02-08 09:30:00,301.39,301.45,298.57,301.02,33281.0,272.2213,272.2755,269.6743,271.8872,33281.0
2023-02-08 09:40:00,300.54,301.82,300.51,301.47,10700.0,271.4536,272.6097,271.4265,272.2936,10700.0
2023-02-08 09:50:00,301.15,301.4,299.92,301.4,33034.0,272.0046,272.2304,270.8936,272.2304,33034.0
2023-02-08 10:00:00,301.05,302.18,300.65,301.85,30409.0,271.9143,272.9349,271.553,272.6368,30409.0
2023-02-08 10:10:00,302.04,303.6,301.77,303.6,10481.0,272.8084,274.2175,272.5646,274.2175,10481.0
2023-02-08 10:20:00,303.69,303.69,301.12,301.23,9613.0,274.2988,274.2988,271.9775,272.0768,9613.0
2023-02-08 10:30:00,301.21,301.54,300.63,301.49,11893.0,272.0588,272.3568,271.5349,272.3117,11893.0
2023-02-08 10:40:00,301.53,302.59,301.52,302.29,7372.0,272.3478,273.3052,272.3388,273.0342,7372.0
2023-02-08 10:50:00,302.29,302.61,301.87,302.01,7146.0,273.0342,273.3233,272.6549,272.7813,7146.0
2023-02-08 11:00:00,302.01,302.3,300.94,301.27,16671.0,272.7813,273.0433,271.8149,272.113,16671.0
2023-02-08 11:10:00,301.26,301.86,300.68,301.65,115953.0,272.1039,272.6459,271.5801,272.4562,115953.0
2023-02-08 11:20:00,301.72,301.88,300.6,300.86,19477.0,272.5194,272.6639,271.5078,271.7426,19477.0
2023-02-08 11:30:00,300.74,301.56,300.52,300.93,15185.0,271.6343,272.3749,271.4355,271.8059,15185.0
2023-02-08 11:40:00,300.94,301.05,300.28,300.34,20932.0,271.8149,271.9143,271.2188,271.273,20932.0
2023-02-08 11:50:00,300.26,300.87,300.02,300.71,12329.0,271.2007,271.7517,270.9839,271.6072,12329.0
2023-02-08 12:00:00,300.59,300.88,299.87,299.88,9804.0,271.4988,271.7607,270.8485,270.8575,9804.0
2023-02-08 12:10:00,299.85,300.1,299.6,299.61,4063.0,270.8304,271.0562,270.6046,270.6136,4063.0
2023-02-08 12:20:00,299.71,300.31,299.69,300.13,12477.0,270.7039,271.2459,270.6859,271.0833,12477.0
2023-02-08 12:30:00,300.24,300.26,299.68,300.16,3740.0,271.1826,271.2007,270.6768,271.1104,3740.0
2023-02-08 12:40:00,299.92,300.63,299.67,300.63,4301.0,270.8936,271.5349,270.6678,271.5349,4301.0
2023-02-08 12:50:00,300.84,300.84,300.45,300.65,4505.0,271.7246,271.7246,271.3723,271.553,4505.0
2023-02-08 13:00:00,300.84,301.76,300.84,301.3,7085.0,271.7246,272.5555,271.7246,272.1401,7085.0
2023-02-08 13:10:00,301.42,301.42,301.07,301.19,3039.0,272.2484,272.2484,271.9323,272.0407,3039.0
2023-02-08 13:20:00,301.38,301.49,300.55,300.67,7773.0,272.2123,272.3117,271.4626,271.571,7773.0
2023-02-08 13:30:00,300.63,300.97,300.12,300.45,11948.0,271.5349,271.842,271.0743,271.3723,11948.0
2023-02-08 13:40:00,300.38,300.94,300.37,300.63,5951.0,271.3091,271.8149,271.3001,271.5349,5951.0
2023-02-08 13:50:00,300.99,301.7,300.89,301.44,7040.0,271.8601,272.5013,271.7697,272.2665,7040.0
2023-02-08 14:00:00,301.28,301.3,300.92,301.21,7924.0,272.122,272.1401,271.7968,272.0588,7924.0
2023-02-08 14:10:00,301.23,302.09,301.23,301.98,8398.0,272.0768,272.8536,272.0768,272.7542,8398.0
2023-02-08 14:20:00,301.86,301.99,301.3,301.38,9358.0,272.6459,272.7633,272.1401,272.2123,9358.0
2023-02-08 14:30:00,301.4,301.65,301.24,301.65,9863.0,272.2304,272.4562,272.0859,272.4562,9863.0
2023-02-08 14:40:00,301.64,301.75,301.22,301.41,6729.0,272.4472,272.5465,272.0678,272.2394,6729.0
2023-02-08 14:50:00,301.41,301.98,301.32,301.95,4985.0,272.2394,272.7542,272.1581,272.7272,4985.0
2023-02-08 15:00:00,301.96,301.96,300.96,301.26,19039.0,272.7362,272.7362,271.833,272.1039,19039.0
2023-02-08 15:10:00,301.26,301.37,300.78,300.8,16541.0,272.1039,272.2033,271.6704,271.6884,16541.0
2023-02-08 15:20:00,300.92,301.74,300.88,301.51,20709.0,271.7968,272.5375,271.7607,272.3297,20709.0
2023-02-08 15:30:00,301.42,301.5,300.63,301.11,21962.0,272.2484,272.3207,271.5349,271.9684,21962.0
2023-02-08 15:40:00,301.12,301.29,300.58,300.7,26168.0,271.9775,272.131,271.4897,271.5981,26168.0
2023-02-08 15:50:00,300.65,302.02,300.57,302.01,135600.0,271.553,272.7904,271.4807,272.7813,135600.0
2023-02-09 09:30:00,303.74,304.32,302.19,304.13,11002.0,274.3439,274.8678,272.9439,274.6962,11002.0
2023-02-09 09:40:00,303.53,303.84,301.91,302.72,49114.0,274.1542,274.4342,272.691,273.4226,49114.0
2023-02-09 09:50:00,302.32,303.7,302.32,303.69,12785.0,273.0613,274.3078,273.0613,274.2988,12785.0
2023-02-09 10:00:00,303.69,303.91,302.76,302.9,26964.0,274.2988,274.4975,273.4588,273.5852,26964.0
2023-02-09 10:10:00,302.38,303.45,302.38,303.34,12347.0,273.1155,274.082,273.1155,273.9826,12347.0
2023-02-09 10:20:00,303.29,303.4,301.73,301.9,7450.0,273.9375,274.0368,272.5284,272.682,7450.0
2023-02-09 10:30:00,302.06,303.34,302.06,303.05,10217.0,272.8265,273.9826,272.8265,273.7207,10217.0
2023-02-09 10:40:00,302.9,303.06,302.49,302.65,4164.0,273.5852,273.7297,273.2149,273.3594,4164.0
2023-02-09 10:50:00,302.93,303.02,301.6,301.69,8163.0,273.6123,273.6936,272.411,272.4923,8163.0
2023-02-09 11:00:00,301.8,301.8,300.84,301.71,26899.0,272.5917,272.5917,271.7246,272.5104,26899.0
2023-02-09 11:10:00,301.23,301.53,300.26,300.6,6084.0,272.0768,272.3478,271.2007,271.5078,6084.0
2023-02-09 11:20:00,300.42,301.21,300.17,301.13,7564.0,271.3452,272.0588,271.1194,271.9865,7564.0
2023-02-09 11:30:00,301.13,301.27,300.64,301.14,9984.0,271.9865,272.113,271.5439,271.9955,9984.0
2023-02-09 11:40:00,300.92,300.97,299.85,300.05,8361.0,271.7968,271.842,270.8304,271.011,8361.0
2023-02-09 11:50:00,299.92,299.96,299.37,299.88,5040.0,270.8936,270.9297,270.3968,270.8575,5040.0
2023-02-09 12:00:00,299.9,300.47,299.8,300.42,5271.0,270.8756,271.3904,270.7852,271.3452,5271.0
2023-02-09 12:10:00,300.42,300.57,300.1,300.3,4870.0,271.3452,271.4807,271.0562,271.2368,4870.0
2023-02-09 12:20:00,300.32,301.3,300.29,301.07,7434.0,271.2549,272.1401,271.2278,271.9323,7434.0
2023-02-09 12:30:00,300.88,300.88,299.96,300.07,6455.0,271.7607,271.7607,270.9297,271.0291,6455.0
2023-02-09 12:40:00,299.91,300.24,299.58,299.58,2354.0,270.8846,271.1826,270.5865,270.5865,2354.0
2023-02-09 12:50:00,299.58,299.79,299.27,299.68,5482.0,270.5865,270.7762,270.3065,270.6768,5482.0
2023-02-09 13:00:00,299.6,299.84,299.09,299.4,13775.0,270.6046,270.8214,270.1439,270.4239,13775.0
2023-02-09 13:10:00,299.38,299.4,298.44,298.68,29260.0,270.4059,270.4239,269.5569,269.7736,29260.0
2023-02-09 13:20:00,298.53,298.73,298.23,298.38,13880.0,269.6381,269.8188,269.3672,269.5027,13880.0
2023-02-09 13:30:00,298.37,298.91,298.34,298.44,4409.0,269.4936,269.9814,269.4665,269.5569,4409.0
2023-02-09 13:40:00,298.55,298.68,298.29,298.5,7575.0,269.6562,269.7736,269.4214,269.611,7575.0
2023-02-09 13:50:00,298.68,298.8,298.22,298.76,7223.0,269.7736,269.882,269.3581,269.8459,7223.0
2023-02-09 14:00:00,298.78,299.08,298.53,299.08,11700.0,269.8639,270.1349,269.6381,270.1349,11700.0
2023-02-09 14:10:00,299.0,299.0,298.33,298.59,15808.0,270.0627,270.0627,269.4575,269.6923,15808.0
2023-02-09 14:20:00,298.59,298.84,298.18,298.48,13176.0,269.6923,269.9181,269.322,269.593,13176.0
2023-02-09 14:30:00,298.66,299.46,298.65,299.42,14263.0,269.7556,270.4781,269.7465,270.442,14263.0
2023-02-09 14:40:00,299.44,300.17,299.43,300.12,14043.0,270.4601,271.1194,270.451,271.0743,14043.0
2023-02-09 14:50:00,300.08,300.14,299.84,300.09,10101.0,271.0381,271.0923,270.8214,271.0472,10101.0
2023-02-09 15:00:00,300.1,300.1,299.2,299.57,22408.0,271.0562,271.0562,270.2433,270.5775,22408.0
2023-02-09 15:10:00,299.72,299.72,298.56,298.57,9194.0,270.713,270.713,269.6652,269.6743,9194.0
2023-02-09 15:20:00,298.57,298.95,298.37,298.56,29468.0,269.6743,270.0175,269.4936,269.6652,29468.0
2023-02-09 15:30:00,298.59,298.86,298.25,298.81,22237.0,269.6923,269.9362,269.3852,269.891,22237.0
2023-02-09 15:40:00,298.79,299.48,298.44,299.13,34735.0,269.873,270.4962,269.5569,270.1801,34735.0
2023-02-09 15:50:00,299.24,299.91,298.73,299.6,198017.0,270.2794,270.8846,269.8188,270.6046,198017.0
2023-02-10 09:30:00,295.94,297.27,295.0,296.05,67967.0,267.2988,268.5001,266.4498,267.3982,67967.0
2023-02-10 09:40:00,295.96,297.6,294.3,296.05,83382.0,267.3169,268.7981,265.8175,267.3982,83382.0
2023-02-10 09:50:00,295.99,297.03,295.48,296.45,37613.0,267.344,268.2833,266.8833,267.7594,37613.0
2023-02-10 10:00:00,295.98,298.04,295.25,297.54,113950.0,267.3349,269.1956,266.6756,268.744,113950.0
2023-02-10 10:10:00,297.49,298.47,297.46,298.13,61198.0,268.6988,269.5839,268.6717,269.2769,61198.0
2023-02-10 10:20:00,298.42,298.46,297.67,297.98,25091.0,269.5388,269.5749,268.8614,269.1414,25091.0
2023-02-10 10:30:00,298.07,298.48,297.01,298.26,22252.0,269.2227,269.593,268.2652,269.3943,22252.0
2023-02-10 10:40:00,298.0,298.11,297.01,297.25,83159.0,269.1594,269.2588,268.2652,268.482,83159.0
2023-02-10 10:50:00,297.22,298.22,296.27,298.01,34615.0,268.4549,269.3581,267.5969,269.1685,34615.0
2023-02-10 11:00:00,298.07,298.24,297.76,298.11,17605.0,269.2227,269.3762,268.9427,269.2588,17605.0
2023-02-10 11:10:00,298.05,298.43,297.84,298.19,9466.0,269.2046,269.5478,269.0149,269.331,9466.0
2023-02-10 11:20:00,298.19,298.77,297.83,298.18,37591.0,269.331,269.8549,269.0059,269.322,37591.0
2023-02-10 11:30:00,298.26,298.53,297.96,298.13,22065.0,269.3943,269.6381,269.1233,269.2769,22065.0
2023-02-10 11:40:00,298.15,298.18,297.57,297.94,23027.0,269.2949,269.322,268.7711,269.1052,23027.0
2023-02-10 11:50:00,297.96,298.25,297.77,298.13,30488.0,269.1233,269.3852,268.9517,269.2769,30488.0
2023-02-10 12:00:00,298.16,298.16,296.66,297.03,20460.0,269.3039,269.3039,267.9491,268.2833,20460.0
2023-02-10 12:10:00,296.81,297.89,295.33,297.85,58366.0,268.0846,269.0601,266.7478,269.024,58366.0
2023-02-10 12:20:00,297.87,298.34,297.23,298.12,45138.0,269.042,269.4665,268.464,269.2678,45138.0
2023-02-10 12:30:00,298.13,298.7,297.93,298.01,6266.0,269.2769,269.7917,269.0962,269.1685,6266.0
2023-02-10 12:40:00,298.01,298.47,298.01,298.21,3723.0,269.1685,269.5839,269.1685,269.3491,3723.0
2023-02-10 12:50:00,298.15,298.49,298.01,298.18,4730.0,269.2949,269.602,269.1685,269.322,4730.0
2023-02-10 13:00:00,298.21,298.35,297.9,298.13,6200.0,269.3491,269.4756,269.0691,269.2769,6200.0
2023-02-10 13:10:00,298.24,298.35,298.04,298.23,3317.0,269.3762,269.4756,269.1956,269.3672,3317.0
2023-02-10 13:20:00,298.4,298.65,298.06,298.09,5792.0,269.5207,269.7465,269.2136,269.2407,5792.0
2023-02-10 13:30:00,298.01,298.45,297.84,298.05,9060.0,269.1685,269.5659,269.0149,269.2046,9060.0
2023-02-10 13:40:00,297.96,298.28,297.39,298.05,28470.0,269.1233,269.4123,268.6085,269.2046,28470.0
2023-02-10 13:50:00,298.0,298.12,297.65,297.99,21234.0,269.1594,269.2678,268.8433,269.1504,21234.0
2023-02-10 14:00:00,297.96,298.15,297.71,298.11,27687.0,269.1233,269.2949,268.8975,269.2588,27687.0
2023-02-10 14:10:00,298.16,298.62,298.05,298.28,6480.0,269.3039,269.7194,269.2046,269.4123,6480.0
2023-02-10 14:20:00,298.29,298.41,298.03,298.13,7349.0,269.4214,269.5298,269.1865,269.2769,7349.0
2023-02-10 14:30:00,297.96,298.49,297.96,298.25,4504.0,269.1233,269.602,269.1233,269.3852,4504.0
2023-02-10 14:40:00,298.25,298.57,298.01,298.43,4528.0,269.3852,269.6743,269.1685,269.5478,4528.0
2023-02-10 14:50:00,298.44,300.18,298.4,300.0,74485.0,269.5569,271.1285,269.5207,270.9659,74485.0
2023-02-10 15:00:00,300.01,300.33,298.85,299.35,39777.0,270.9749,271.2639,269.9272,270.3788,39777.0
2023-02-10 15:10:00,299.24,300.15,298.92,300.02,58762.0,270.2794,271.1014,269.9904,270.9839,58762.0
2023-02-10 15:20:00,300.0,300.43,299.87,300.35,18160.0,270.9659,271.3543,270.8485,271.282,18160.0
2023-02-10 15:30:00,300.43,300.63,300.24,300.38,10088.0,271.3543,271.5349,271.1826,271.3091,10088.0
2023-02-10 15:40:00,300.41,300.76,299.62,300.7,25395.0,271.3362,271.6523,270.6227,271.5981,25395.0
2023-02-10 15:50:00,300.6,301.09,299.88,299.97,44455.0,271.5078,271.9504,270.8575,270.9388,44455.0
2023-02-13 09:30:00,299.94,300.93,299.8,300.93,6182.0,270.9117,271.8059,270.7852,271.8059,6182.0
2023-02-13 09:40:00,300.61,300.72,300.02,300.71,5445.0,271.5168,271.6162,270.9839,271.6072,5445.0
2023-02-13 09:50:00,300.69,302.12,300.52,302.12,16060.0,271.5891,272.8807,271.4355,272.8807,16060.0
2023-02-13 10:00:00,302.14,302.68,301.73,301.83,6851.0,272.8988,273.3865,272.5284,272.6188,6851.0
2023-02-13 10:10:00,301.67,301.74,300.95,301.08,5737.0,272.4743,272.5375,271.8239,271.9414,5737.0
2023-02-13 10:20:00,301.39,301.39,300.62,300.95,10187.0,272.2213,272.2213,271.5259,271.8239,10187.0
2023-02-13 10:30:00,301.24,301.52,300.78,300.86,6224.0,272.0859,272.3388,271.6704,271.7426,6224.0
2023-02-13 10:40:00,300.98,301.8,300.84,301.8,8312.0,271.851,272.5917,271.7246,272.5917,8312.0
2023-02-13 10:50:00,301.8,302.13,301.49,301.82,5700.0,272.5917,272.8897,272.3117,272.6097,5700.0
2023-02-13 11:00:00,301.75,302.23,301.73,302.13,4668.0,272.5465,272.9801,272.5284,272.8897,4668.0
2023-02-13 11:10:00,302.06,302.39,302.0,302.13,7324.0,272.8265,273.1246,272.7723,272.8897,7324.0
2023-02-13 11:20:00,301.94,301.95,300.81,300.96,5751.0,272.7181,272.7272,271.6975,271.833,5751.0
2023-02-13 11:30:00,301.08,301.23,300.72,301.11,12002.0,271.9414,272.0768,271.6162,271.9684,12002.0
2023-02-13 11:40:00,301.55,301.97,301.32,301.82,3361.0,272.3659,272.7452,272.1581,272.6097,3361.0
2023-02-13 11:50:00,301.85,302.43,301.77,302.43,3406.0,272.6368,273.1607,272.5646,273.1607,3406.0
2023-02-13 12:00:00,302.43,302.65,302.16,302.57,3160.0,273.1607,273.3594,272.9168,273.2871,3160.0
2023-02-13 12:10:00,302.58,302.62,302.0,302.43,3950.0,273.2962,273.3323,272.7723,273.1607,3950.0
2023-02-13 12:20:00,302.48,303.17,302.38,303.11,4629.0,273.2059,273.8291,273.1155,273.7749,4629.0
2023-02-13 12:30:00,303.03,303.18,302.86,302.88,4000.0,273.7026,273.8381,273.5491,273.5671,4000.0
2023-02-13 12:40:00,302.78,303.88,302.75,303.56,5029.0,273.4768,274.4704,273.4497,274.1813,5029.0
2023-02-13 12:50:00,303.48,303.48,302.66,302.94,10947.0,274.1091,274.1091,273.3684,273.6213,10947.0
2023-02-13 13:00:00,303.09,303.09,302.48,302.5,25700.0,273.7568,273.7568,273.2059,273.2239,25700.0
2023-02-13 13:10:00,302.29,302.59,302.19,302.25,6046.0,273.0342,273.3052,272.9439,272.9981,6046.0
2023-02-13 13:20:00,302.32,302.41,301.89,302.25,5832.0,273.0613,273.1426,272.673,272.9981,5832.0
2023-02-13 13:30:00,302.22,302.51,301.96,301.96,7490.0,272.971,273.233,272.7362,272.7362,7490.0
2023-02-13 13:40:00,301.94,302.13,301.75,302.13,8951.0,272.7181,272.8897,272.5465,272.8897,8951.0
2023-02-13 13:50:00,302.22,302.31,301.94,302.25,4726.0,272.971,273.0523,272.7181,272.9981,4726.0
2023-02-13 14:00:00,302.26,302.31,301.74,302.13,27548.0,273.0071,273.0523,272.5375,272.8897,27548.0
2023-02-13 14:10:00,301.97,302.26,301.89,302.13,18642.0,272.7452,273.0071,272.673,272.8897,18642.0
2023-02-13 14:20:00,302.25,302.25,301.54,301.68,6687.0,272.9981,272.9981,272.3568,272.4833,6687.0
2023-02-13 14:30:00,301.7,302.03,301.48,301.52,5700.0,272.5013,272.7994,272.3026,272.3388,5700.0
2023-02-13 14:40:00,301.57,302.14,301.48,301.92,16941.0,272.3839,272.8988,272.3026,272.7001,16941.0
2023-02-13 14:50:00,302.05,302.15,301.83,301.83,3516.0,272.8175,272.9078,272.6188,272.6188,3516.0
2023-02-13 15:00:00,301.77,301.85,301.29,301.8,6255.0,272.5646,272.6368,272.131,272.5917,6255.0
2023-02-13 15:10:00,301.76,302.14,301.73,301.96,8844.0,272.5555,272.8988,272.5284,272.7362,8844.0
2023-02-13 15:20:00,302.1,302.41,301.82,301.93,22355.0,272.8626,273.1426,272.6097,272.7091,22355.0
2023-02-13 15:30:00,301.98,302.21,301.77,301.98,22016.0,272.7542,272.962,272.5646,272.7542,22016.0
2023-02-13 15:40:00,301.89,302.08,301.33,301.61,21974.0,272.673,272.8446,272.1672,272.4201,21974.0
2023-02-13 15:50:00,301.5,302.56,301.04,302.54,92704.0,272.3207,273.2781,271.9052,273.2601,92704.0
2023-02-14 09:30:00,302.0,302.36,300.71,301.6,15306.0,272.7723,273.0975,271.6072,272.411,15306.0
2023-02-14 09:40:00,301.62,302.99,301.61,302.56,6191.0,272.4291,273.6665,272.4201,273.2781,6191.0
2023-02-14 09:50:00,302.0,302.87,301.76,302.41,10000.0,272.7723,273.5581,272.5555,273.1426,10000.0
2023-02-14 10:00:00,302.39,303.35,301.87,303.25,6186.0,273.1246,273.9917,272.6549,273.9013,6186.0
2023-02-14 10:10:00,303.25,303.63,302.94,303.48,3207.0,273.9013,274.2446,273.6213,274.1091,3207.0
2023-02-14 10:20:00,303.03,303.32,301.9,302.26,30534.0,273.7026,273.9646,272.682,273.0071,30534.0
2023-02-14 10:30:00,301.66,302.48,301.1,301.38,41279.0,272.4652,273.2059,271.9594,272.2123,41279.0
2023-02-14 10:40:00,301.38,302.3,301.18,302.0,17250.0,272.2123,273.0433,272.0317,272.7723,17250.0
2023-02-14 10:50:00,302.0,302.32,301.48,301.63,14636.0,272.7723,273.0613,272.3026,272.4381,14636.0
2023-02-14 11:00:00,301.63,302.5,301.62,302.06,1607.0,272.4381,273.2239,272.4291,272.8265,1607.0
2023-02-14 11:10:00,302.0,302.51,301.83,302.51,24340.0,272.7723,273.233,272.6188,273.233,24340.0
2023-02-14 11:20:00,302.48,302.81,301.86,302.0,10656.0,273.2059,273.5039,272.6459,272.7723,10656.0
2023-02-14 11:30:00,301.75,301.81,300.87,301.06,36947.0,272.5465,272.6007,271.7517,271.9233,36947.0
2023-02-14 11:40:00,301.05,301.12,300.43,300.68,7758.0,271.9143,271.9775,271.3543,271.5801,7758.0
2023-02-14 11:50:00,300.57,300.59,299.43,299.6,18212.0,271.4807,271.4988,270.451,270.6046,18212.0
2023-02-14 12:00:00,299.59,300.41,299.31,300.34,28801.0,270.5956,271.3362,270.3427,271.273,28801.0
2023-02-14 12:10:00,300.26,300.73,298.65,298.94,6055.0,271.2007,271.6252,269.7465,270.0085,6055.0
2023-02-14 12:20:00,298.89,299.47,297.89,299.19,12229.0,269.9633,270.4872,269.0601,270.2343,12229.0
2023-02-14 12:30:00,299.19,299.49,298.59,298.8,25829.0,270.2343,270.5052,269.6923,269.882,25829.0
2023-02-14 12:40:00,298.88,299.5,298.88,299.08,28598.0,269.9543,270.5143,269.9543,270.1349,28598.0
2023-02-14 12:50:00,299.05,299.2,297.95,298.38,22212.0,270.1078,270.2433,269.1143,269.5027,22212.0
2023-02-14 13:00:00,298.38,299.86,298.38,299.18,13285.0,269.5027,270.8394,269.5027,270.2252,13285.0
2023-02-14 13:10:00,299.01,300.54,298.96,300.19,9057.0,270.0717,271.4536,270.0265,271.1375,9057.0
2023-02-14 13:20:00,300.06,300.16,299.61,299.77,1008.0,271.0201,271.1104,270.6136,270.7581,1008.0
2023-02-14 13:30:00,299.86,299.9,299.52,299.59,4558.0,270.8394,270.8756,270.5323,270.5956,4558.0
2023-02-14 13:40:00,299.37,299.55,299.18,299.32,5557.0,270.3968,270.5594,270.2252,270.3517,5557.0
2023-02-14 13:50:00,299.28,299.45,298.73,298.73,2473.0,270.3156,270.4691,269.8188,269.8188,2473.0
2023-02-14 14:00:00,298.51,298.9,298.03,298.84,8601.0,269.6201,269.9723,269.1865,269.9181,8601.0
2023-02-14 14:10:00,298.94,299.47,298.7,299.4,19548.0,270.0085,270.4872,269.7917,270.4239,19548.0
2023-02-14 14:20:00,299.35,299.35,299.08,299.34,4848.0,270.3788,270.3788,270.1349,270.3697,4848.0
2023-02-14 14:30:00,299.35,300.13,299.15,299.57,17048.0,270.3788,271.0833,270.1981,270.5775,17048.0
2023-02-14 14:40:00,299.68,300.15,299.53,300.07,4185.0,270.6768,271.1014,270.5414,271.0291,4185.0
2023-02-14 14:50:00,300.23,300.87,300.2,300.47,6580.0,271.1736,271.7517,271.1465,271.3904,6580.0
2023-02-14 15:00:00,300.47,300.53,299.8,300.35,18542.0,271.3904,271.4446,270.7852,271.282,18542.0
2023-02-14 15:10:00,300.35,300.64,300.09,300.64,4589.0,271.282,271.5439,271.0472,271.5439,4589.0
2023-02-14 15:20:00,300.63,300.71,300.33,300.51,4238.0,271.5349,271.6072,271.2639,271.4265,4238.0
2023-02-14 15:30:00,300.37,300.62,299.18,299.81,16033.0,271.3001,271.5259,270.2252,270.7943,16033.0
2023-02-14 15:40:00,299.79,300.64,299.6,300.53,29627.0,270.7762,271.5439,270.6046,271.4446,29627.0
2023-02-14 15:50:00,300.53,301.08,300.33,300.89,104229.0,271.4446,271.9414,271.2639,271.7697,104229.0
2023-02-15 09:30:00,299.28,299.28,298.14,298.41,8062.0,270.3156,270.3156,269.2859,269.5298,8062.0
2023-02-15 09:40:00,298.83,299.01,297.75,297.81,6488.0,269.9091,270.0717,268.9336,268.9878,6488.0
2023-02-15 09:50:00,297.8,298.0,296.71,297.65,9890.0,268.9788,269.1594,267.9943,268.8433,9890.0
2023-02-15 10:00:00,297.66,298.47,297.5,298.07,9942.0,268.8523,269.5839,268.7078,269.2227,9942.0
2023-02-15 10:10:00,298.01,299.49,297.6,299.47,8621.0,269.1685,270.5052,268.7981,270.4872,8621.0
2023-02-15 10:20:00,299.25,299.62,298.31,298.31,6758.0,270.2885,270.6227,269.4394,269.4394,6758.0
2023-02-15 10:30:00,298.26,298.51,297.95,298.2,2952.0,269.3943,269.6201,269.1143,269.3401,2952.0
2023-02-15 10:40:00,298.17,298.97,297.9,298.76,4328.0,269.313,270.0356,269.0691,269.8459,4328.0
2023-02-15 10:50:00,298.68,299.17,298.51,298.63,7366.0,269.7736,270.2162,269.6201,269.7285,7366.0
2023-02-15 11:00:00,298.59,298.87,298.12,298.73,11399.0,269.6923,269.9452,269.2678,269.8188,11399.0
2023-02-15 11:10:00,298.73,299.3,298.71,298.8,5486.0,269.8188,270.3336,269.8007,269.882,5486.0
2023-02-15 11:20:00,298.79,299.36,298.72,299.36,5723.0,269.873,270.3878,269.8098,270.3878,5723.0
2023-02-15 11:30:00,299.29,299.71,298.96,299.26,35359.0,270.3246,270.7039,270.0265,270.2975,35359.0
2023-02-15 11:40:00,299.11,299.36,298.49,298.56,3815.0,270.162,270.3878,269.602,269.6652,3815.0
2023-02-15 11:50:00,298.62,298.79,297.93,298.22,4189.0,269.7194,269.873,269.0962,269.3581,4189.0
2023-02-15 12:00:00,298.15,298.18,297.54,297.62,4229.0,269.2949,269.322,268.744,268.8162,4229.0
2023-02-15 12:10:00,297.62,298.11,297.62,298.11,11437.0,268.8162,269.2588,268.8162,269.2588,11437.0
2023-02-15 12:20:00,298.04,298.48,297.7,298.39,10496.0,269.1956,269.593,268.8885,269.5117,10496.0
2023-02-15 12:30:00,298.3,298.66,298.3,298.32,5499.0,269.4304,269.7556,269.4304,269.4485,5499.0
2023-02-15 12:40:00,298.47,298.95,298.36,298.78,3602.0,269.5839,270.0175,269.4846,269.8639,3602.0
2023-02-15 12:50:00,298.88,299.02,298.72,298.73,8145.0,269.9543,270.0807,269.8098,269.8188,8145.0
2023-02-15 13:00:00,298.8,298.92,298.48,298.57,1400.0,269.882,269.9904,269.593,269.6743,1400.0
2023-02-15 13:10:00,298.8,298.97,298.73,298.93,4199.0,269.882,270.0356,269.8188,269.9994,4199.0
2023-02-15 13:20:00,299.02,299.95,298.94,299.9,4584.0,270.0807,270.9207,270.0085,270.8756,4584.0
2023-02-15 13:30:00,299.87,300.08,299.67,299.75,8886.0,270.8485,271.0381,270.6678,270.7401,8886.0
2023-02-15 13:40:00,299.62,299.81,298.95,298.95,1968.0,270.6227,270.7943,270.0175,270.0175,1968.0
2023-02-15 13:50:00,299.03,299.77,298.85,299.69,5130.0,270.0898,270.7581,269.9272,270.6859,5130.0
2023-02-15 14:00:00,299.69,300.1,299.51,299.51,4194.0,270.6859,271.0562,270.5233,270.5233,4194.0
2023-02-15 14:10:00,299.44,300.23,299.44,300.0,4319.0,270.4601,271.1736,270.4601,270.9659,4319.0
2023-02-15 14:20:00,299.98,300.21,299.7,300.1,6534.0,270.9478,271.1555,270.6949,271.0562,6534.0
2023-02-15 14:30:00,300.24,300.34,300.03,300.14,5594.0,271.1826,271.273,270.993,271.0923,5594.0
2023-02-15 14:40:00,300.14,300.48,299.98,300.47,9464.0,271.0923,271.3994,270.9478,271.3904,9464.0
2023-02-15 14:50:00,300.47,300.71,299.82,300.07,7754.0,271.3904,271.6072,270.8033,271.0291,7754.0
2023-02-15 15:00:00,300.1,300.71,299.95,300.63,7533.0,271.0562,271.6072,270.9207,271.5349,7533.0
2023-02-15 15:10:00,300.74,300.84,300.31,300.53,10404.0,271.6343,271.7246,271.2459,271.4446,10404.0
2023-02-15 15:20:00,300.55,300.66,300.13,300.66,5866.0,271.4626,271.562,271.0833,271.562,5866.0
2023-02-15 15:30:00,300.72,301.12,300.48,301.05,17427.0,271.6162,271.9775,271.3994,271.9143,17427.0
2023-02-15 15:40:00,301.19,301.41,300.88,301.31,18468.0,272.0407,272.2394,271.7607,272.1491,18468.0
2023-02-15 15:50:00,301.41,301.44,300.47,300.91,59933.0,272.2394,272.2665,271.3904,271.7878,59933.0
2023-02-16 09:30:00,297.05,297.17,295.65,296.24,8118.0,268.3014,268.4098,267.0369,267.5698,8118.0
2023-02-16 09:40:00,295.88,296.09,294.44,294.85,9565.0,267.2446,267.4343,265.944,266.3143,9565.0
2023-02-16 09:50:00,295.28,296.19,295.28,295.62,8208.0,266.7027,267.5246,266.7027,267.0098,8208.0
2023-02-16 10:00:00,296.08,297.28,296.07,296.92,4101.0,267.4253,268.5091,267.4162,268.184,4101.0
2023-02-16 10:10:00,296.87,297.11,296.4,296.73,4833.0,268.1388,268.3556,267.7143,268.0123,4833.0
2023-02-16 10:20:00,296.72,297.08,295.96,296.34,6846.0,268.0033,268.3285,267.3169,267.6601,6846.0
2023-02-16 10:30:00,296.17,297.09,295.94,297.09,8159.0,267.5065,268.3375,267.2988,268.3375,8159.0
2023-02-16 10:40:00,296.76,297.5,296.59,297.15,5239.0,268.0394,268.7078,267.8859,268.3917,5239.0
2023-02-16 10:50:00,297.35,298.16,297.18,298.16,15259.0,268.5723,269.3039,268.4188,269.3039,15259.0
2023-02-16 11:00:00,298.05,298.86,298.0,298.72,9220.0,269.2046,269.9362,269.1594,269.8098,9220.0
2023-02-16 11:10:00,298.79,299.71,298.69,299.71,23750.0,269.873,270.7039,269.7827,270.7039,23750.0
2023-02-16 11:20:00,299.82,300.07,298.51,299.25,19589.0,270.8033,271.0291,269.6201,270.2885,19589.0
2023-02-16 11:30:00,299.6,300.16,299.37,299.63,62630.0,270.6046,271.1104,270.3968,270.6317,62630.0
2023-02-16 11:40:00,299.74,300.49,299.66,299.79,15638.0,270.731,271.4085,270.6588,270.7762,15638.0
2023-02-16 11:50:00,299.69,300.02,298.99,299.77,71762.0,270.6859,270.9839,270.0536,270.7581,71762.0
2023-02-16 12:00:00,299.89,300.58,299.89,300.58,10225.0,270.8665,271.4897,270.8665,271.4897,10225.0
2023-02-16 12:10:00,300.67,300.86,300.22,300.22,16245.0,271.571,271.7426,271.1646,271.1646,16245.0
2023-02-16 12:20:00,300.33,300.88,300.06,300.06,3594.0,271.2639,271.7607,271.0201,271.0201,3594.0
2023-02-16 12:30:00,299.77,300.06,299.52,300.06,2520.0,270.7581,271.0201,270.5323,271.0201,2520.0
2023-02-16 12:40:00,300.04,300.28,299.93,300.28,4711.0,271.002,271.2188,270.9026,271.2188,4711.0
2023-02-16 12:50:00,300.16,300.47,300.02,300.46,7377.0,271.1104,271.3904,270.9839,271.3814,7377.0
2023-02-16 13:00:00,300.37,300.65,299.9,300.17,1760.0,271.3001,271.553,270.8756,271.1194,1760.0
2023-02-16 13:10:00,300.05,300.05,299.36,300.05,13561.0,271.011,271.011,270.3878,271.011,13561.0
2023-02-16 13:20:00,300.09,300.19,299.79,299.91,6475.0,271.0472,271.1375,270.7762,270.8846,6475.0
2023-02-16 13:30:00,299.75,300.59,299.75,300.48,11021.0,270.7401,271.4988,270.7401,271.3994,11021.0
2023-02-16 13:40:00,300.34,300.34,299.77,299.94,4316.0,271.273,271.273,270.7581,270.9117,4316.0
2023-02-16 13:50:00,299.88,300.08,299.75,299.89,3901.0,270.8575,271.0381,270.7401,270.8665,3901.0
2023-02-16 14:00:00,300.1,300.33,299.8,300.05,6351.0,271.0562,271.2639,270.7852,271.011,6351.0
2023-02-16 14:10:00,300.09,300.21,299.94,300.21,2370.0,271.0472,271.1555,270.9117,271.1555,2370.0
2023-02-16 14:20:00,300.12,300.36,299.88,300.19,21553.0,271.0743,271.291,270.8575,271.1375,21553.0
2023-02-16 14:30:00,300.21,300.41,299.89,299.89,8595.0,271.1555,271.3362,270.8665,270.8665,8595.0
2023-02-16 14:40:00,299.59,300.24,299.59,300.0,37191.0,270.5956,271.1826,270.5956,270.9659,37191.0
2023-02-16 14:50:00,299.99,300.15,299.92,299.99,2858.0,270.9568,271.1014,270.8936,270.9568,2858.0
2023-02-16 15:00:00,299.96,300.09,299.03,299.74,38988.0,270.9297,271.0472,270.0898,270.731,38988.0
2023-02-16 15:10:00,299.76,299.84,299.25,299.4,69529.0,270.7491,270.8214,270.2885,270.4239,69529.0
2023-02-16 15:20:00,299.28,299.47,298.65,298.7,8961.0,270.3156,270.4872,269.7465,269.7917,8961.0
2023-02-16 15:30:00,298.7,299.13,298.43,299.13,15892.0,269.7917,270.1801,269.5478,270.1801,15892.0
2023-02-16 15:40:00,298.99,299.32,298.68,298.81,36295.0,270.0536,270.3517,269.7736,269.891,36295.0
2023-02-16 15:50:00,298.6,300.07,298.48,300.0,133426.0,269.7014,271.0291,269.593,270.9659,133426.0
2023-02-17 09:30:00,298.89,299.99,297.79,299.64,24383.0,269.9633,270.9568,268.9698,270.6407,24383.0
2023-02-17 09:40:00,299.36,299.62,296.97,296.97,14407.0,270.3878,270.6227,268.2291,268.2291,14407.0
2023-02-17 09:50:00,297.15,297.43,295.5,295.92,40102.0,268.3917,268.6446,266.9014,267.2807,40102.0
2023-02-17 10:00:00,295.92,298.25,295.92,298.25,41231.0,267.2807,269.3852,267.2807,269.3852,41231.0
2023-02-17 10:10:00,298.19,299.67,298.12,299.65,14273.0,269.331,270.6678,269.2678,270.6497,14273.0
2023-02-17 10:20:00,299.65,300.03,297.92,298.16,20720.0,270.6497,270.993,269.0872,269.3039,20720.0
2023-02-17 10:30:00,298.02,299.11,298.02,299.11,35051.0,269.1775,270.162,269.1775,270.162,35051.0
2023-02-17 10:40:00,298.65,298.7,297.81,298.32,19947.0,269.7465,269.7917,268.9878,269.4485,19947.0
2023-02-17 10:50:00,298.59,298.72,297.85,297.9,5359.0,269.6923,269.8098,269.024,269.0691,5359.0
2023-02-17 11:00:00,297.84,298.3,297.66,298.08,21182.0,269.0149,269.4304,268.8523,269.2317,21182.0
2023-02-17 11:10:00,298.07,298.67,298.07,298.42,5434.0,269.2227,269.7646,269.2227,269.5388,5434.0
2023-02-17 11:20:00,298.23,298.26,297.6,298.17,27391.0,269.3672,269.3943,268.7981,269.313,27391.0
2023-02-17 11:30:00,298.33,298.33,296.86,297.69,23320.0,269.4575,269.4575,268.1298,268.8794,23320.0
2023-02-17 11:40:00,297.81,298.1,297.14,297.41,31150.0,268.9878,269.2498,268.3827,268.6265,31150.0
2023-02-17 11:50:00,297.29,297.72,297.02,297.09,3287.0,268.5181,268.9065,268.2743,268.3375,3287.0
2023-02-17 12:00:00,297.0,297.82,296.91,297.82,8323.0,268.2562,268.9969,268.1749,268.9969,8323.0
2023-02-17 12:10:00,297.82,298.23,297.82,297.95,4626.0,268.9969,269.3672,268.9969,269.1143,4626.0
2023-02-17 12:20:00,297.97,298.24,297.8,298.08,5051.0,269.1323,269.3762,268.9788,269.2317,5051.0
2023-02-17 12:30:00,297.95,298.21,297.77,297.82,5095.0,269.1143,269.3491,268.9517,268.9969,5095.0
2023-02-17 12:40:00,297.83,298.11,297.45,297.62,5769.0,269.0059,269.2588,268.6627,268.8162,5769.0
2023-02-17 12:50:00,297.44,298.21,296.97,298.21,22604.0,268.6536,269.3491,268.2291,269.3491,22604.0
2023-02-17 13:00:00,298.21,298.53,297.97,298.11,9977.0,269.3491,269.6381,269.1323,269.2588,9977.0
2023-02-17 13:10:00,298.26,298.35,297.91,298.33,33610.0,269.3943,269.4756,269.0781,269.4575,33610.0
2023-02-17 13:20:00,298.31,298.31,297.68,298.17,12041.0,269.4394,269.4394,268.8704,269.313,12041.0
2023-02-17 13:30:00,297.98,298.14,297.71,297.79,3350.0,269.1414,269.2859,268.8975,268.9698,3350.0
2023-02-17 13:40:00,297.7,297.8,297.33,297.47,3473.0,268.8885,268.9788,268.5543,268.6807,3473.0
2023-02-17 13:50:00,297.47,297.58,296.71,297.0,23119.0,268.6807,268.7801,267.9943,268.2562,23119.0
2023-02-17 14:00:00,297.21,298.16,296.97,298.09,5504.0,268.4459,269.3039,268.2291,269.2407,5504.0
2023-02-17 14:10:00,297.91,298.14,297.42,297.74,8223.0,269.0781,269.2859,268.6356,268.9246,8223.0
2023-02-17 14:20:00,297.63,298.46,297.63,297.94,9253.0,268.8252,269.5749,268.8252,269.1052,9253.0
2023-02-17 14:30:00,298.0,298.46,297.4,298.46,6924.0,269.1594,269.5749,268.6175,269.5749,6924.0
2023-02-17 14:40:00,298.3,298.3,297.55,297.7,5418.0,269.4304,269.4304,268.753,268.8885,5418.0
2023-02-17 14:50:00,297.78,298.25,297.78,298.2,6818.0,268.9607,269.3852,268.9607,269.3401,6818.0
2023-02-17 15:00:00,298.21,298.37,297.91,298.3,7657.0,269.3491,269.4936,269.0781,269.4304,7657.0
2023-02-17 15:10:00,298.31,298.51,297.83,298.05,14021.0,269.4394,269.6201,269.0059,269.2046,14021.0
2023-02-17 15:20:00,298.01,298.06,297.1,297.38,18965.0,269.1685,269.2136,268.3465,268.5994,18965.0
2023-02-17 15:30:00,297.36,298.12,297.2,297.77,20467.0,268.5814,269.2678,268.4369,268.9517,20467.0
2023-02-17 15:40:00,297.76,298.58,297.69,298.22,21972.0,268.9427,269.6833,268.8794,269.3581,21972.0
2023-02-17 15:50:00,298.5,299.53,298.35,299.05,148127.0,269.611,270.5414,269.4756,270.1078,148127.0
2023-02-21 09:30:00,296.85,298.43,295.94,296.01,20819.0,268.1207,269.5478,267.2988,267.362,20819.0
2023-02-21 09:40:00,296.18,297.86,295.9,297.47,14643.0,267.5156,269.033,267.2627,268.6807,14643.0
2023-02-21 09:50:00,297.19,298.08,297.19,297.72,20391.0,268.4278,269.2317,268.4278,268.9065,20391.0
2023-02-21 10:00:00,297.55,298.63,297.2,298.22,29943.0,268.753,269.7285,268.4369,269.3581,29943.0
2023-02-21 10:10:00,298.35,298.43,297.81,298.06,35848.0,269.4756,269.5478,268.9878,269.2136,35848.0
2023-02-21 10:20:00,297.99,298.73,297.87,298.13,9142.0,269.1504,269.8188,269.042,269.2769,9142.0
2023-02-21 10:30:00,298.3,298.5,297.36,297.94,47523.0,269.4304,269.611,268.5814,269.1052,47523.0
2023-02-21 10:40:00,297.94,298.83,297.87,298.0,34916.0,269.1052,269.9091,269.042,269.1594,34916.0
2023-02-21 10:50:00,297.98,298.59,297.78,297.97,129883.0,269.1414,269.6923,268.9607,269.1323,129883.0
2023-02-21 11:00:00,297.97,298.5,297.87,298.2,85339.0,269.1323,269.611,269.042,269.3401,85339.0
2023-02-21 11:10:00,298.06,298.5,297.79,297.86,99196.0,269.2136,269.611,268.9698,269.033,99196.0
2023-02-21 11:20:00,297.93,298.13,297.14,297.25,21748.0,269.0962,269.2769,268.3827,268.482,21748.0
2023-02-21 11:30:00,297.25,298.08,297.14,297.86,23698.0,268.482,269.2317,268.3827,269.033,23698.0
2023-02-21 11:40:00,297.92,298.23,297.85,298.11,17697.0,269.0872,269.3672,269.024,269.2588,17697.0
2023-02-21 11:50:00,298.05,298.23,297.91,297.94,9793.0,269.2046,269.3672,269.0781,269.1052,9793.0
2023-02-21 12:00:00,297.96,298.43,297.95,298.01,8082.0,269.1233,269.5478,269.1143,269.1685,8082.0
2023-02-21 12:10:00,298.08,298.47,297.95,298.47,8510.0,269.2317,269.5839,269.1143,269.5839,8510.0
2023-02-21 12:20:00,298.47,298.57,297.84,298.12,12401.0,269.5839,269.6743,269.0149,269.2678,12401.0
2023-02-21 12:30:00,298.14,298.33,297.95,298.28,10475.0,269.2859,269.4575,269.1143,269.4123,10475.0
2023-02-21 12:40:00,298.31,298.9,298.13,298.42,6121.0,269.4394,269.9723,269.2769,269.5388,6121.0
2023-02-21 12:50:00,298.51,298.53,298.25,298.44,3276.0,269.6201,269.6381,269.3852,269.5569,3276.0
2023-02-21 13:00:00,298.47,298.81,298.34,298.49,6682.0,269.5839,269.891,269.4665,269.602,6682.0
2023-02-21 13:10:00,298.37,298.37,297.86,297.86,8687.0,269.4936,269.4936,269.033,269.033,8687.0
2023-02-21 13:20:00,297.86,298.16,297.85,298.11,4212.0,269.033,269.3039,269.024,269.2588,4212.0
2023-02-21 13:30:00,298.06,298.15,297.51,297.68,5170.0,269.2136,269.2949,268.7169,268.8704,5170.0
2023-02-21 13:40:00,297.65,298.2,297.54,298.06,13654.0,268.8433,269.3401,268.744,269.2136,13654.0
2023-02-21 13:50:00,298.11,298.11,297.3,297.6,6093.0,269.2588,269.2588,268.5272,268.7981,6093.0
2023-02-21 14:00:00,297.6,298.15,297.45,297.61,20620.0,268.7981,269.2949,268.6627,268.8072,20620.0
2023-02-21 14:10:00,297.5,297.52,297.06,297.39,8930.0,268.7078,268.7259,268.3104,268.6085,8930.0
2023-02-21 14:20:00,297.29,297.83,297.25,297.61,5011.0,268.5181,269.0059,268.482,268.8072,5011.0
2023-02-21 14:30:00,297.68,298.03,297.68,297.82,5066.0,268.8704,269.1865,268.8704,268.9969,5066.0
2023-02-21 14:40:00,297.84,298.28,297.66,297.98,8104.0,269.0149,269.4123,268.8523,269.1414,8104.0
2023-02-21 14:50:00,297.94,298.02,297.68,297.78,12554.0,269.1052,269.1775,268.8704,268.9607,12554.0
2023-02-21 15:00:00,297.86,298.09,297.77,297.85,21277.0,269.033,269.2407,268.9517,269.024,21277.0
2023-02-21 15:10:00,297.88,297.97,297.6,297.9,24288.0,269.051,269.1323,268.7981,269.0691,24288.0
2023-02-21 15:20:00,297.9,298.28,297.75,298.1,17140.0,269.0691,269.4123,268.9336,269.2498,17140.0
2023-02-21 15:30:00,298.19,298.88,298.13,298.22,16185.0,269.331,269.9543,269.2769,269.3581,16185.0
2023-02-21 15:40:00,298.37,298.74,298.17,298.56,20067.0,269.4936,269.8278,269.313,269.6652,20067.0
2023-02-21 15:50:00,298.31,299.07,297.86,298.88,61587.0,269.4394,270.1259,269.033,269.9543,61587.0
2023-02-22 09:30:00,294.42,297.81,289.39,292.31,49625.0,265.9259,268.9878,261.3827,264.0201,49625.0
2023-02-22 09:40:00,292.55,294.19,290.62,292.5,30461.0,264.2369,265.7182,262.4937,264.1917,30461.0
2023-02-22 09:50:00,292.28,295.34,291.43,294.47,57386.0,263.993,266.7569,263.2253,265.9711,57386.0
2023-02-22 10:00:00,295.02,295.55,292.93,294.12,47378.0,266.4678,266.9465,264.5801,265.6549,47378.0
2023-02-22 10:10:00,294.16,294.52,291.96,291.97,56879.0,265.6911,266.0162,263.704,263.713,56879.0
2023-02-22 10:20:00,291.94,292.66,290.68,291.0,45118.0,263.6859,264.3362,262.5479,262.8369,45118.0
2023-02-22 10:30:00,291.0,292.58,290.63,292.44,60760.0,262.8369,264.264,262.5027,264.1375,60760.0
2023-02-22 10:40:00,292.44,292.55,289.76,290.99,43268.0,264.1375,264.2369,261.7169,262.8279,43268.0
2023-02-22 10:50:00,290.89,291.41,290.79,290.97,20760.0,262.7375,263.2072,262.6472,262.8098,20760.0
2023-02-22 11:00:00,291.0,291.5,290.91,290.93,13071.0,262.8369,263.2885,262.7556,262.7737,13071.0
2023-02-22 11:10:00,290.89,291.21,290.72,291.21,27679.0,262.7375,263.0266,262.584,263.0266,27679.0
2023-02-22 11:20:00,291.22,291.57,290.85,290.96,27592.0,263.0356,263.3517,262.7014,262.8008,27592.0
2023-02-22 11:30:00,290.97,291.95,290.87,291.11,16802.0,262.8098,263.695,262.7195,262.9363,16802.0
2023-02-22 11:40:00,291.19,292.16,290.92,291.0,13645.0,263.0085,263.8846,262.7646,262.8369,13645.0
2023-02-22 11:50:00,291.26,291.73,290.96,291.73,16572.0,263.0717,263.4962,262.8008,263.4962,16572.0
2023-02-22 12:00:00,291.82,292.27,291.33,291.83,30514.0,263.5775,263.984,263.135,263.5866,30514.0
2023-02-22 12:10:00,291.81,291.81,290.28,290.91,27313.0,263.5685,263.5685,262.1866,262.7556,27313.0
2023-02-22 12:20:00,290.8,292.14,290.79,291.93,22843.0,262.6563,263.8666,262.6472,263.6769,22843.0
2023-02-22 12:30:00,291.93,292.05,290.78,291.3,42258.0,263.6769,263.7853,262.6382,263.1079,42258.0
2023-02-22 12:40:00,291.49,292.56,291.45,291.76,26230.0,263.2795,264.2459,263.2433,263.5233,26230.0
2023-02-22 12:50:00,291.76,292.92,291.76,292.03,13566.0,263.5233,264.5711,263.5233,263.7672,13566.0
2023-02-22 13:00:00,292.07,292.08,291.71,292.03,7983.0,263.8033,263.8124,263.4782,263.7672,7983.0
2023-02-22 13:10:00,292.13,292.34,291.76,292.33,7587.0,263.8575,264.0472,263.5233,264.0382,7587.0
2023-02-22 13:20:00,292.34,293.06,291.87,293.03,11997.0,264.0472,264.6975,263.6227,264.6704,11997.0
2023-02-22 13:30:00,292.97,293.8,292.75,293.47,13293.0,264.6162,265.3659,264.4175,265.0678,13293.0
2023-02-22 13:40:00,293.48,293.76,292.42,292.5,8851.0,265.0769,265.3298,264.1195,264.1917,8851.0
2023-02-22 13:50:00,292.28,293.18,292.28,293.07,13346.0,263.993,264.8059,263.993,264.7066,13346.0
2023-02-22 14:00:00,292.86,293.63,292.17,293.05,11551.0,264.5169,265.2124,263.8937,264.6885,11551.0
2023-02-22 14:10:00,293.09,293.15,291.73,292.54,12990.0,264.7246,264.7788,263.4962,264.2279,12990.0
2023-02-22 14:20:00,292.51,292.66,291.83,292.08,12412.0,264.2008,264.3362,263.5866,263.8124,12412.0
2023-02-22 14:30:00,292.08,292.21,291.12,292.0,26668.0,263.8124,263.9298,262.9453,263.7401,26668.0
2023-02-22 14:40:00,292.0,292.49,291.78,292.16,19182.0,263.7401,264.1827,263.5414,263.8846,19182.0
2023-02-22 14:50:00,292.29,292.29,291.77,292.03,18709.0,264.0021,264.0021,263.5324,263.7672,18709.0
2023-02-22 15:00:00,291.9,292.03,291.11,291.8,48193.0,263.6498,263.7672,262.9363,263.5595,48193.0
2023-02-22 15:10:00,291.88,292.06,291.41,291.79,51772.0,263.6317,263.7943,263.2072,263.5504,51772.0
2023-02-22 15:20:00,291.79,292.03,291.47,291.66,42909.0,263.5504,263.7672,263.2614,263.433,42909.0
2023-02-22 15:30:00,291.66,292.26,291.23,291.46,45819.0,263.433,263.975,263.0446,263.2524,45819.0
2023-02-22 15:40:00,291.4,291.48,290.6,291.28,39513.0,263.1982,263.2704,262.4756,263.0898,39513.0
2023-02-22 15:50:00,291.16,292.41,290.71,292.32,220830.0,262.9814,264.1104,262.575,264.0291,220830.0
2023-02-23 09:30:00,293.64,295.57,293.01,293.01,23085.0,265.2214,266.9646,264.6524,264.6524,23085.0
2023-02-23 09:40:00,293.35,293.38,290.94,291.24,18072.0,264.9595,264.9866,262.7827,263.0537,18072.0
2023-02-23 09:50:00,291.36,292.62,291.15,292.27,16099.0,263.1621,264.3001,262.9724,263.984,16099.0
2023-02-23 10:00:00,292.45,293.13,292.14,292.6,14535.0,264.1466,264.7608,263.8666,264.282,14535.0
2023-02-23 10:10:00,292.59,293.87,292.27,293.53,6993.0,264.273,265.4291,263.984,265.122,6993.0
2023-02-23 10:20:00,293.6,293.98,292.84,293.74,8025.0,265.1853,265.5285,264.4988,265.3117,8025.0
2023-02-23 10:30:00,293.15,294.52,292.83,294.41,7165.0,264.7788,266.0162,264.4898,265.9169,7165.0
2023-02-23 10:40:00,294.25,294.25,293.14,293.14,7899.0,265.7724,265.7724,264.7698,264.7698,7899.0
2023-02-23 10:50:00,293.32,293.71,293.03,293.11,4438.0,264.9324,265.2846,264.6704,264.7427,4438.0
2023-02-23 11:00:00,293.32,294.37,293.19,293.86,10379.0,264.9324,265.8807,264.8149,265.4201,10379.0
2023-02-23 11:10:00,293.96,293.96,292.78,292.85,5618.0,265.5104,265.5104,264.4446,264.5079,5618.0
2023-02-23 11:20:00,292.85,293.35,292.4,292.88,13121.0,264.5079,264.9595,264.1014,264.535,13121.0
2023-02-23 11:30:00,292.93,293.25,292.51,292.62,9857.0,264.5801,264.8691,264.2008,264.3001,9857.0
2023-02-23 11:40:00,292.64,292.64,291.94,291.95,6930.0,264.3182,264.3182,263.6859,263.695,6930.0
2023-02-23 11:50:00,291.75,292.04,291.37,292.04,15204.0,263.5143,263.7762,263.1711,263.7762,15204.0
2023-02-23 12:00:00,292.04,292.57,291.91,292.35,7162.0,263.7762,264.255,263.6588,264.0562,7162.0
2023-02-23 12:10:00,292.34,292.62,292.17,292.35,5700.0,264.0472,264.3001,263.8937,264.0562,5700.0
2023-02-23 12:20:00,292.46,292.46,291.67,291.67,5281.0,264.1556,264.1556,263.4421,263.4421,5281.0
2023-02-23 12:30:00,291.59,291.87,291.29,291.29,3679.0,263.3698,263.6227,263.0988,263.0988,3679.0
2023-02-23 12:40:00,291.29,292.02,291.29,291.72,5931.0,263.0988,263.7582,263.0988,263.4872,5931.0
2023-02-23 12:50:00,291.61,291.82,291.47,291.81,2914.0,263.3879,263.5775,263.2614,263.5685,2914.0
2023-02-23 13:00:00,291.8,292.6,291.74,292.53,6195.0,263.5595,264.282,263.5053,264.2188,6195.0
2023-02-23 13:10:00,292.53,292.72,292.11,292.11,3433.0,264.2188,264.3904,263.8395,263.8395,3433.0
2023-02-23 13:20:00,292.11,292.77,292.11,292.4,11049.0,263.8395,264.4356,263.8395,264.1014,11049.0
2023-02-23 13:30:00,292.38,292.59,291.97,292.53,3762.0,264.0833,264.273,263.713,264.2188,3762.0
2023-02-23 13:40:00,292.62,292.85,292.03,292.45,3523.0,264.3001,264.5079,263.7672,264.1466,3523.0
2023-02-23 13:50:00,292.39,292.48,292.21,292.33,4521.0,264.0924,264.1737,263.9298,264.0382,4521.0
2023-02-23 14:00:00,292.21,292.21,291.62,291.73,8229.0,263.9298,263.9298,263.3969,263.4962,8229.0
2023-02-23 14:10:00,291.67,293.26,291.53,293.04,17910.0,263.4421,264.8782,263.3156,264.6795,17910.0
2023-02-23 14:20:00,292.99,293.05,292.44,293.05,3346.0,264.6343,264.6885,264.1375,264.6885,3346.0
2023-02-23 14:30:00,293.05,293.22,292.84,293.18,4697.0,264.6885,264.842,264.4988,264.8059,4697.0
2023-02-23 14:40:00,293.22,293.22,292.76,293.17,4572.0,264.842,264.842,264.4266,264.7969,4572.0
2023-02-23 14:50:00,293.16,293.45,293.15,293.26,6000.0,264.7879,265.0498,264.7788,264.8782,6000.0
2023-02-23 15:00:00,293.36,293.62,293.06,293.14,6104.0,264.9685,265.2033,264.6975,264.7698,6104.0
2023-02-23 15:10:00,293.22,293.29,292.66,292.94,11674.0,264.842,264.9053,264.3362,264.5891,11674.0
2023-02-23 15:20:00,292.82,293.31,292.72,293.31,7808.0,264.4808,264.9233,264.3904,264.9233,7808.0
2023-02-23 15:30:00,293.34,293.96,293.33,293.34,14776.0,264.9504,265.5104,264.9414,264.9504,14776.0
2023-02-23 15:40:00,293.19,293.62,293.1,293.3,17608.0,264.8149,265.2033,264.7337,264.9143,17608.0
2023-02-23 15:50:00,293.32,294.5,292.9,294.38,87344.0,264.9324,265.9982,264.553,265.8898,87344.0
2023-02-24 09:30:00,292.87,293.71,290.93,293.42,16796.0,264.5259,265.2846,262.7737,265.0227,16796.0
2023-02-24 09:40:00,293.44,293.65,290.91,291.9,23176.0,265.0408,265.2304,262.7556,263.6498,23176.0
2023-02-24 09:50:00,291.92,292.6,291.66,292.12,30378.0,263.6679,264.282,263.433,263.8485,30378.0
2023-02-24 10:00:00,291.97,293.47,291.88,293.34,11214.0,263.713,265.0678,263.6317,264.9504,11214.0
2023-02-24 10:10:00,293.59,294.0,293.05,293.06,9277.0,265.1762,265.5466,264.6885,264.6975,9277.0
2023-02-24 10:20:00,293.18,293.76,292.8,293.08,8117.0,264.8059,265.3298,264.4627,264.7156,8117.0
2023-02-24 10:30:00,293.12,293.13,292.43,292.86,7196.0,264.7517,264.7608,264.1285,264.5169,7196.0
2023-02-24 10:40:00,292.76,292.76,292.11,292.4,6154.0,264.4266,264.4266,263.8395,264.1014,6154.0
2023-02-24 10:50:00,292.08,292.44,291.79,292.35,7753.0,263.8124,264.1375,263.5504,264.0562,7753.0
2023-02-24 11:00:00,292.35,292.55,292.14,292.18,3500.0,264.0562,264.2369,263.8666,263.9027,3500.0
2023-02-24 11:10:00,292.2,292.48,292.0,292.35,9710.0,263.9208,264.1737,263.7401,264.0562,9710.0
2023-02-24 11:20:00,292.59,293.31,292.34,293.2,8509.0,264.273,264.9233,264.0472,264.824,8509.0
2023-02-24 11:30:00,293.26,293.73,293.08,293.08,8869.0,264.8782,265.3027,264.7156,264.7156,8869.0
2023-02-24 11:40:00,293.16,294.15,293.06,293.85,14819.0,264.7879,265.682,264.6975,265.4111,14819.0
2023-02-24 11:50:00,293.8,293.97,292.98,292.98,2000.0,265.3659,265.5195,264.6253,264.6253,2000.0
2023-02-24 12:00:00,292.95,293.24,292.43,292.49,3635.0,264.5982,264.8601,264.1285,264.1827,3635.0
2023-02-24 12:10:00,292.53,292.53,292.12,292.42,3718.0,264.2188,264.2188,263.8485,264.1195,3718.0
2023-02-24 12:20:00,292.39,292.58,292.17,292.51,4630.0,264.0924,264.264,263.8937,264.2008,4630.0
2023-02-24 12:30:00,292.61,293.03,292.44,292.63,7587.0,264.2911,264.6704,264.1375,264.3091,7587.0
2023-02-24 12:40:00,292.71,292.73,292.33,292.33,3543.0,264.3814,264.3995,264.0382,264.0382,3543.0
2023-02-24 12:50:00,292.3,292.49,291.9,292.2,15812.0,264.0111,264.1827,263.6498,263.9208,15812.0
2023-02-24 13:00:00,292.19,292.66,292.11,292.51,7528.0,263.9117,264.3362,263.8395,264.2008,7528.0
2023-02-24 13:10:00,292.48,293.03,292.43,292.75,3541.0,264.1737,264.6704,264.1285,264.4175,3541.0
2023-02-24 13:20:00,292.73,293.26,292.38,293.2,10814.0,264.3995,264.8782,264.0833,264.824,10814.0
2023-02-24 13:30:00,293.2,293.61,293.01,293.14,22110.0,264.824,265.1943,264.6524,264.7698,22110.0
2023-02-24 13:40:00,293.18,294.0,293.11,293.98,5150.0,264.8059,265.5466,264.7427,265.5285,5150.0
2023-02-24 13:50:00,294.04,294.41,293.72,293.78,6008.0,265.5827,265.9169,265.2937,265.3478,6008.0
2023-02-24 14:00:00,293.83,294.32,293.77,294.02,8797.0,265.393,265.8356,265.3388,265.5646,8797.0
2023-02-24 14:10:00,294.02,294.16,293.49,294.08,7518.0,265.5646,265.6911,265.0859,265.6188,7518.0
2023-02-24 14:20:00,294.13,294.46,294.04,294.25,11113.0,265.664,265.962,265.5827,265.7724,11113.0
2023-02-24 14:30:00,294.18,294.18,293.58,294.17,6562.0,265.7091,265.7091,265.1672,265.7001,6562.0
2023-02-24 14:40:00,293.97,294.12,293.46,294.02,5904.0,265.5195,265.6549,265.0588,265.5646,5904.0
2023-02-24 14:50:00,293.99,295.03,293.98,294.93,10656.0,265.5375,266.4769,265.5285,266.3866,10656.0
2023-02-24 15:00:00,294.93,295.42,294.89,294.89,13126.0,266.3866,266.8291,266.3504,266.3504,13126.0
2023-02-24 15:10:00,295.0,295.01,294.09,294.39,10401.0,266.4498,266.4588,265.6278,265.8988,10401.0
2023-02-24 15:20:00,294.45,294.62,293.67,293.73,13588.0,265.953,266.1066,265.2485,265.3027,13588.0
2023-02-24 15:30:00,293.68,294.06,293.03,293.26,25373.0,265.2575,265.6007,264.6704,264.8782,25373.0
2023-02-24 15:40:00,293.17,293.29,292.73,292.83,36334.0,264.7969,264.9053,264.3995,264.4898,36334.0
2023-02-24 15:50:00,292.83,293.34,292.43,293.13,115868.0,264.4898,264.9504,264.1285,264.7608,115868.0
2023-02-27 09:30:00,295.73,295.73,294.6,295.05,10499.0,267.1091,267.1091,266.0885,266.4949,10499.0
2023-02-27 09:40:00,295.51,296.21,295.36,295.75,2670.0,266.9104,267.5427,266.7749,267.1272,2670.0
2023-02-27 09:50:00,296.01,297.09,296.01,297.09,4956.0,267.362,268.3375,267.362,268.3375,4956.0
2023-02-27 10:00:00,297.14,297.68,296.61,297.02,10086.0,268.3827,268.8704,267.904,268.2743,10086.0
2023-02-27 10:10:00,297.15,298.13,296.98,298.13,10422.0,268.3917,269.2769,268.2382,269.2769,10422.0
2023-02-27 10:20:00,298.04,298.04,297.13,297.81,20028.0,269.1956,269.1956,268.3736,268.9878,20028.0
2023-02-27 10:30:00,298.0,298.17,296.72,296.97,18334.0,269.1594,269.313,268.0033,268.2291,18334.0
2023-02-27 10:40:00,296.97,297.54,296.28,296.41,18830.0,268.2291,268.744,267.6059,267.7233,18830.0
2023-02-27 10:50:00,296.24,296.24,295.23,295.94,25091.0,267.5698,267.5698,266.6575,267.2988,25091.0
2023-02-27 11:00:00,295.96,296.69,295.9,296.35,37119.0,267.3169,267.9762,267.2627,267.6691,37119.0
2023-02-27 11:10:00,296.35,296.6,295.66,295.66,21442.0,267.6691,267.8949,267.0459,267.0459,21442.0
2023-02-27 11:20:00,295.69,296.15,295.11,295.36,34179.0,267.073,267.4885,266.5491,266.7749,34179.0
2023-02-27 11:30:00,295.39,295.4,294.19,294.63,8368.0,266.802,266.8111,265.7182,266.1156,8368.0
2023-02-27 11:40:00,294.71,294.78,294.44,294.5,9865.0,266.1878,266.2511,265.944,265.9982,9865.0
2023-02-27 11:50:00,294.41,294.82,294.23,294.76,9103.0,265.9169,266.2872,265.7543,266.233,9103.0
2023-02-27 12:00:00,294.76,294.77,293.22,293.22,11182.0,266.233,266.242,264.842,264.842,11182.0
2023-02-27 12:10:00,293.16,294.55,293.05,294.43,14424.0,264.7879,266.0433,264.6885,265.9349,14424.0
2023-02-27 12:20:00,294.47,294.74,294.25,294.63,15527.0,265.9711,266.2149,265.7724,266.1156,15527.0
2023-02-27 12:30:00,294.6,294.63,294.26,294.26,6555.0,266.0885,266.1156,265.7814,265.7814,6555.0
2023-02-27 12:40:00,294.43,295.0,293.8,294.56,38889.0,265.9349,266.4498,265.3659,266.0524,38889.0
2023-02-27 12:50:00,294.65,294.98,294.35,294.44,13393.0,266.1336,266.4317,265.8627,265.944,13393.0
2023-02-27 13:00:00,294.42,294.61,294.08,294.36,36720.0,265.9259,266.0975,265.6188,265.8717,36720.0
2023-02-27 13:10:00,294.36,295.28,294.36,294.84,9575.0,265.8717,266.7027,265.8717,266.3053,9575.0
2023-02-27 13:20:00,294.79,295.52,294.67,295.52,10981.0,266.2601,266.9194,266.1517,266.9194,10981.0
2023-02-27 13:30:00,295.53,295.68,295.12,295.5,10857.0,266.9285,267.064,266.5582,266.9014,10857.0
2023-02-27 13:40:00,295.68,295.93,295.42,295.61,8131.0,267.064,267.2898,266.8291,267.0007,8131.0
2023-02-27 13:50:00,295.53,295.96,295.31,295.96,5443.0,266.9285,267.3169,266.7298,267.3169,5443.0
2023-02-27 14:00:00,295.96,296.12,295.48,295.57,6609.0,267.3169,267.4614,266.8833,266.9646,6609.0
2023-02-27 14:10:00,295.48,295.71,294.79,294.79,5526.0,266.8833,267.0911,266.2601,266.2601,5526.0
2023-02-27 14:20:00,294.72,295.11,294.59,295.08,13197.0,266.1969,266.5491,266.0795,266.522,13197.0
2023-02-27 14:30:00,295.07,295.48,295.02,295.25,5816.0,266.513,266.8833,266.4678,266.6756,5816.0
2023-02-27 14:40:00,295.24,295.5,295.03,295.09,8737.0,266.6665,266.9014,266.4769,266.5311,8737.0
2023-02-27 14:50:00,295.15,295.46,295.03,295.09,5747.0,266.5853,266.8653,266.4769,266.5311,5747.0
2023-02-27 15:00:00,294.95,294.97,294.46,294.57,3950.0,266.4046,266.4227,265.962,266.0614,3950.0
2023-02-27 15:10:00,294.55,295.11,294.45,294.98,16766.0,266.0433,266.5491,265.953,266.4317,16766.0
2023-02-27 15:20:00,294.94,295.26,294.42,294.7,23559.0,266.3956,266.6846,265.9259,266.1788,23559.0
2023-02-27 15:30:00,294.7,294.82,294.1,294.15,11622.0,266.1788,266.2872,265.6369,265.682,11622.0
2023-02-27 15:40:00,294.11,295.29,294.1,294.94,14339.0,265.6459,266.7117,265.6369,266.3956,14339.0
2023-02-27 15:50:00,294.98,295.42,294.66,295.22,67677.0,266.4317,266.8291,266.1427,266.6485,67677.0
2023-02-28 09:30:00,295.22,296.28,294.44,295.98,9310.0,266.6485,267.6059,265.944,267.3349,9310.0
2023-02-28 09:40:00,296.05,298.09,296.05,298.09,6502.0,267.3982,269.2407,267.3982,269.2407,6502.0
2023-02-28 09:50:00,298.09,298.24,297.49,297.75,9221.0,269.2407,269.3762,268.6988,268.9336,9221.0
2023-02-28 10:00:00,297.68,299.21,297.67,298.96,9681.0,268.8704,270.2523,268.8614,270.0265,9681.0
2023-02-28 10:10:00,298.96,298.98,297.68,298.12,10077.0,270.0265,270.0446,268.8704,269.2678,10077.0
2023-02-28 10:20:00,298.28,298.99,298.18,298.79,13849.0,269.4123,270.0536,269.322,269.873,13849.0
2023-02-28 10:30:00,298.88,299.94,298.74,299.57,8662.0,269.9543,270.9117,269.8278,270.5775,8662.0
2023-02-28 10:40:00,299.48,300.64,299.48,300.49,50115.0,270.4962,271.5439,270.4962,271.4085,50115.0
2023-02-28 10:50:00,300.4,300.98,300.39,300.67,14372.0,271.3272,271.851,271.3181,271.571,14372.0
2023-02-28 11:00:00,300.84,301.3,300.62,300.98,13099.0,271.7246,272.1401,271.5259,271.851,13099.0
2023-02-28 11:10:00,301.02,301.17,300.39,300.98,10505.0,271.8872,272.0226,271.3181,271.851,10505.0
2023-02-28 11:20:00,301.0,301.56,301.0,301.29,9568.0,271.8691,272.3749,271.8691,272.131,9568.0
2023-02-28 11:30:00,301.39,302.11,300.35,300.36,12828.0,272.2213,272.8717,271.282,271.291,12828.0
2023-02-28 11:40:00,300.33,300.77,299.67,300.67,13222.0,271.2639,271.6614,270.6678,271.571,13222.0
2023-02-28 11:50:00,300.51,301.46,300.45,301.43,5625.0,271.4265,272.2846,271.3723,272.2575,5625.0
2023-02-28 12:00:00,301.37,301.61,301.1,301.1,6115.0,272.2033,272.4201,271.9594,271.9594,6115.0
2023-02-28 12:10:00,301.28,301.65,301.28,301.56,3870.0,272.122,272.4562,272.122,272.3749,3870.0
2023-02-28 12:20:00,301.9,302.08,301.6,301.86,6124.0,272.682,272.8446,272.411,272.6459,6124.0
2023-02-28 12:30:00,301.88,302.13,301.67,301.78,5991.0,272.6639,272.8897,272.4743,272.5736,5991.0
2023-02-28 12:40:00,301.58,301.74,301.4,301.66,6597.0,272.393,272.5375,272.2304,272.4652,6597.0
2023-02-28 12:50:00,301.56,302.13,301.47,301.53,5952.0,272.3749,272.8897,272.2936,272.3478,5952.0
2023-02-28 13:00:00,301.44,302.12,301.29,301.6,11222.0,272.2665,272.8807,272.131,272.411,11222.0
2023-02-28 13:10:00,301.51,301.98,301.38,301.49,7789.0,272.3297,272.7542,272.2123,272.3117,7789.0
2023-02-28 13:20:00,301.44,301.9,301.35,301.9,11887.0,272.2665,272.682,272.1852,272.682,11887.0
2023-02-28 13:30:00,302.02,302.12,301.45,301.79,11207.0,272.7904,272.8807,272.2755,272.5826,11207.0
2023-02-28 13:40:00,301.75,301.75,301.32,301.52,6689.0,272.5465,272.5465,272.1581,272.3388,6689.0
2023-02-28 13:50:00,301.5,302.09,301.44,302.03,7866.0,272.3207,272.8536,272.2665,272.7994,7866.0
2023-02-28 14:00:00,301.96,302.26,301.2,301.26,9175.0,272.7362,273.0071,272.0497,272.1039,9175.0
2023-02-28 14:10:00,301.12,301.32,300.4,300.4,15274.0,271.9775,272.1581,271.3272,271.3272,15274.0
2023-02-28 14:20:00,300.44,301.4,300.4,300.63,19923.0,271.3633,272.2304,271.3272,271.5349,19923.0
2023-02-28 14:30:00,300.64,300.86,300.23,300.5,25388.0,271.5439,271.7426,271.1736,271.4175,25388.0
2023-02-28 14:40:00,300.47,301.23,300.14,300.8,28904.0,271.3904,272.0768,271.0923,271.6884,28904.0
2023-02-28 14:50:00,300.82,300.82,299.87,299.87,7014.0,271.7065,271.7065,270.8485,270.8485,7014.0
2023-02-28 15:00:00,299.84,300.54,299.59,300.16,8909.0,270.8214,271.4536,270.5956,271.1104,8909.0
2023-02-28 15:10:00,300.21,300.58,299.92,300.12,6345.0,271.1555,271.4897,270.8936,271.0743,6345.0
2023-02-28 15:20:00,300.13,300.28,299.72,299.77,10876.0,271.0833,271.2188,270.713,270.7581,10876.0
2023-02-28 15:30:00,299.78,299.99,299.27,299.27,17202.0,270.7672,270.9568,270.3065,270.3065,17202.0
2023-02-28 15:40:00,299.24,299.63,299.14,299.25,19838.0,270.2794,270.6317,270.1891,270.2885,19838.0
2023-02-28 15:50:00,299.25,299.97,298.91,298.95,115337.0,270.2885,270.9388,269.9814,270.0175,115337.0
2023-03-01 09:30:00,295.94,297.03,294.66,295.04,13920.0,267.2988,268.2833,266.1427,266.4859,13920.0
2023-03-01 09:40:00,294.86,296.54,294.65,296.4,24995.0,266.3233,267.8407,266.1336,267.7143,24995.0
2023-03-01 09:50:00,296.21,296.4,295.56,296.0,16160.0,267.5427,267.7143,266.9556,267.353,16160.0
2023-03-01 10:00:00,296.13,296.53,295.53,295.98,22616.0,267.4704,267.8317,266.9285,267.3349,22616.0
2023-03-01 10:10:00,295.89,296.32,295.69,296.11,19718.0,267.2536,267.642,267.073,267.4523,19718.0
2023-03-01 10:20:00,296.29,296.46,295.72,296.02,9505.0,267.6149,267.7685,267.1001,267.3711,9505.0
2023-03-01 10:30:00,295.96,296.4,295.89,295.94,8969.0,267.3169,267.7143,267.2536,267.2988,8969.0
2023-03-01 10:40:00,295.8,296.04,295.48,295.98,11303.0,267.1724,267.3891,266.8833,267.3349,11303.0
2023-03-01 10:50:00,295.67,295.8,294.68,294.87,39964.0,267.0549,267.1724,266.1607,266.3324,39964.0
2023-03-01 11:00:00,294.83,294.93,294.41,294.65,30332.0,266.2962,266.3866,265.9169,266.1336,30332.0
2023-03-01 11:10:00,294.65,294.93,294.09,294.78,54498.0,266.1336,266.3866,265.6278,266.2511,54498.0
2023-03-01 11:20:00,294.77,295.23,294.4,294.77,22710.0,266.242,266.6575,265.9078,266.242,22710.0
2023-03-01 11:30:00,294.66,295.07,294.41,294.42,24415.0,266.1427,266.513,265.9169,265.9259,24415.0
2023-03-01 11:40:00,294.4,294.55,293.64,293.64,20745.0,265.9078,266.0433,265.2214,265.2214,20745.0
2023-03-01 11:50:00,293.62,294.06,292.68,293.72,55417.0,265.2033,265.6007,264.3543,265.2937,55417.0
2023-03-01 12:00:00,293.79,294.26,292.92,294.23,10727.0,265.3569,265.7814,264.5711,265.7543,10727.0
2023-03-01 12:10:00,294.09,294.26,293.78,293.99,11209.0,265.6278,265.7814,265.3478,265.5375,11209.0
2023-03-01 12:20:00,294.0,295.08,293.89,294.75,12518.0,265.5466,266.522,265.4472,266.224,12518.0
2023-03-01 12:30:00,294.84,294.88,294.19,294.25,4242.0,266.3053,266.3414,265.7182,265.7724,4242.0
2023-03-01 12:40:00,294.32,294.34,293.83,294.01,5619.0,265.8356,265.8537,265.393,265.5556,5619.0
2023-03-01 12:50:00,293.98,294.14,293.34,293.6,19304.0,265.5285,265.673,264.9504,265.1853,19304.0
2023-03-01 13:00:00,293.53,293.66,292.82,293.51,13132.0,265.122,265.2395,264.4808,265.104,13132.0
2023-03-01 13:10:00,293.54,294.06,293.47,293.94,11236.0,265.1311,265.6007,265.0678,265.4924,11236.0
2023-03-01 13:20:00,293.81,294.38,293.75,294.19,5884.0,265.3749,265.8898,265.3208,265.7182,5884.0
2023-03-01 13:30:00,294.17,294.27,293.91,293.98,6777.0,265.7001,265.7904,265.4653,265.5285,6777.0
2023-03-01 13:40:00,293.99,294.49,293.98,294.49,8442.0,265.5375,265.9891,265.5285,265.9891,8442.0
2023-03-01 13:50:00,294.56,295.12,294.41,295.06,14398.0,266.0524,266.5582,265.9169,266.504,14398.0
2023-03-01 14:00:00,295.04,295.59,294.54,295.48,29316.0,266.4859,266.9827,266.0343,266.8833,29316.0
2023-03-01 14:10:00,295.51,296.3,295.2,295.47,19067.0,266.9104,267.624,266.6304,266.8743,19067.0
2023-03-01 14:20:00,295.5,295.76,294.9,295.35,67228.0,266.9014,267.1362,266.3595,266.7659,67228.0
2023-03-01 14:30:00,295.35,295.69,294.66,295.34,10101.0,266.7659,267.073,266.1427,266.7569,10101.0
2023-03-01 14:40:00,295.22,295.23,294.31,294.34,5132.0,266.6485,266.6575,265.8266,265.8537,5132.0
2023-03-01 14:50:00,294.35,295.68,294.1,295.39,54057.0,265.8627,267.064,265.6369,266.802,54057.0
2023-03-01 15:00:00,295.33,295.87,295.3,295.74,25368.0,266.7478,267.2356,266.7207,267.1182,25368.0
2023-03-01 15:10:00,295.75,296.02,295.44,295.78,14210.0,267.1272,267.3711,266.8472,267.1543,14210.0
2023-03-01 15:20:00,295.78,295.81,295.21,295.26,61925.0,267.1543,267.1814,266.6395,266.6846,61925.0
2023-03-01 15:30:00,295.21,295.98,295.21,295.45,29079.0,266.6395,267.3349,266.6395,266.8562,29079.0
2023-03-01 15:40:00,295.47,295.95,295.29,295.49,32201.0,266.8743,267.3078,266.7117,266.8924,32201.0
2023-03-01 15:50:00,295.4,295.76,294.68,295.73,154580.0,266.8111,267.1362,266.1607,267.1091,154580.0
2023-03-02 09:30:00,294.19,294.19,292.2,292.35,14161.0,265.7182,265.7182,263.9208,264.0562,14161.0
2023-03-02 09:40:00,292.49,293.2,292.18,292.86,11765.0,264.1827,264.824,263.9027,264.5169,11765.0
2023-03-02 09:50:00,292.74,293.5,291.98,293.18,22972.0,264.4085,265.0949,263.7221,264.8059,22972.0
2023-03-02 10:00:00,293.41,294.48,293.41,294.47,18815.0,265.0137,265.9801,265.0137,265.9711,18815.0
2023-03-02 10:10:00,294.48,294.81,293.74,294.81,11762.0,265.9801,266.2782,265.3117,266.2782,11762.0
2023-03-02 10:20:00,294.76,295.7,294.56,294.9,25992.0,266.233,267.082,266.0524,266.3595,25992.0
2023-03-02 10:30:00,294.9,295.49,294.89,294.99,10210.0,266.3595,266.8924,266.3504,266.4407,10210.0
2023-03-02 10:40:00,295.21,295.87,295.0,295.51,10591.0,266.6395,267.2356,266.4498,266.9104,10591.0
2023-03-02 10:50:00,295.57,295.95,295.19,295.73,6500.0,266.9646,267.3078,266.6214,267.1091,6500.0
2023-03-02 11:00:00,295.75,296.18,295.64,295.88,4328.0,267.1272,267.5156,267.0278,267.2446,4328.0
2023-03-02 11:10:00,295.71,296.15,295.54,295.57,6121.0,267.0911,267.4885,266.9375,266.9646,6121.0
2023-03-02 11:20:00,295.75,296.52,295.5,296.41,20187.0,267.1272,267.8227,266.9014,267.7233,20187.0
2023-03-02 11:30:00,296.41,296.52,295.74,295.74,14892.0,267.7233,267.8227,267.1182,267.1182,14892.0
2023-03-02 11:40:00,295.76,296.11,295.48,295.93,39448.0,267.1362,267.4523,266.8833,267.2898,39448.0
2023-03-02 11:50:00,296.03,296.29,295.6,296.29,13934.0,267.3801,267.6149,266.9917,267.6149,13934.0
2023-03-02 12:00:00,296.32,297.3,296.28,296.89,9249.0,267.642,268.5272,267.6059,268.1569,9249.0
2023-03-02 12:10:00,297.0,297.35,296.56,297.35,8269.0,268.2562,268.5723,267.8588,268.5723,8269.0
2023-03-02 12:20:00,297.23,297.71,296.81,297.43,11364.0,268.464,268.8975,268.0846,268.6446,11364.0
2023-03-02 12:30:00,297.44,298.05,297.44,297.44,6152.0,268.6536,269.2046,268.6536,268.6536,6152.0
2023-03-02 12:40:00,297.29,297.42,296.82,296.82,6099.0,268.5181,268.6356,268.0936,268.0936,6099.0
2023-03-02 12:50:00,296.62,297.02,296.45,296.81,3823.0,267.913,268.2743,267.7594,268.0846,3823.0
2023-03-02 13:00:00,296.79,297.05,296.62,296.73,4966.0,268.0665,268.3014,267.913,268.0123,4966.0
2023-03-02 13:10:00,296.64,297.16,296.62,296.98,7819.0,267.9311,268.4007,267.913,268.2382,7819.0
2023-03-02 13:20:00,297.02,297.17,296.66,296.8,9294.0,268.2743,268.4098,267.9491,268.0756,9294.0
2023-03-02 13:30:00,296.81,298.01,296.58,297.91,19023.0,268.0846,269.1685,267.8769,269.0781,19023.0
2023-03-02 13:40:00,297.97,298.11,297.11,297.66,9246.0,269.1323,269.2588,268.3556,268.8523,9246.0
2023-03-02 13:50:00,297.52,298.37,297.52,298.26,7743.0,268.7259,269.4936,268.7259,269.3943,7743.0
2023-03-02 14:00:00,298.43,298.65,297.87,298.45,16923.0,269.5478,269.7465,269.042,269.5659,16923.0
2023-03-02 14:10:00,298.52,298.84,298.24,298.84,5241.0,269.6291,269.9181,269.3762,269.9181,5241.0
2023-03-02 14:20:00,298.76,299.66,298.67,299.51,9485.0,269.8459,270.6588,269.7646,270.5233,9485.0
2023-03-02 14:30:00,299.74,299.75,299.03,299.34,8502.0,270.731,270.7401,270.0898,270.3697,8502.0
2023-03-02 14:40:00,299.28,299.45,299.01,299.45,5639.0,270.3156,270.4691,270.0717,270.4691,5639.0
2023-03-02 14:50:00,299.5,299.91,299.4,299.88,8519.0,270.5143,270.8846,270.4239,270.8575,8519.0
2023-03-02 15:00:00,299.83,300.13,299.13,299.38,5699.0,270.8123,271.0833,270.1801,270.4059,5699.0
2023-03-02 15:10:00,299.49,300.33,299.49,299.79,15479.0,270.5052,271.2639,270.5052,270.7762,15479.0
2023-03-02 15:20:00,299.78,300.12,299.42,300.07,12944.0,270.7672,271.0743,270.442,271.0291,12944.0
2023-03-02 15:30:00,300.12,301.09,300.1,301.01,16715.0,271.0743,271.9504,271.0562,271.8781,16715.0
2023-03-02 15:40:00,301.13,301.29,300.88,300.96,28199.0,271.9865,272.131,271.7607,271.833,28199.0
2023-03-02 15:50:00,300.89,301.3,300.37,301.23,78221.0,271.7697,272.1401,271.3001,272.0768,78221.0
2023-03-03 09:30:00,303.46,305.54,303.45,304.98,19076.0,274.091,275.9697,274.082,275.4639,19076.0
2023-03-03 09:40:00,304.96,305.25,304.43,304.83,15509.0,275.4458,275.7078,274.9671,275.3284,15509.0
2023-03-03 09:50:00,305.19,306.21,304.99,305.79,15504.0,275.6536,276.5749,275.4729,276.1955,15504.0
2023-03-03 10:00:00,305.92,306.0,304.22,304.7,7149.0,276.3129,276.3852,274.7775,275.211,7149.0
2023-03-03 10:10:00,304.54,305.06,304.34,304.79,5034.0,275.0665,275.5362,274.8858,275.2923,5034.0
2023-03-03 10:20:00,304.85,305.18,304.52,305.07,7719.0,275.3465,275.6446,275.0484,275.5452,7719.0
2023-03-03 10:30:00,305.08,305.11,304.24,304.24,22025.0,275.5542,275.5813,274.7955,274.7955,22025.0
2023-03-03 10:40:00,304.24,305.43,304.24,305.29,10952.0,274.7955,275.8704,274.7955,275.7439,10952.0
2023-03-03 10:50:00,305.28,305.41,303.99,304.34,31545.0,275.7349,275.8523,274.5697,274.8858,31545.0
2023-03-03 11:00:00,304.23,304.5,303.88,304.41,10958.0,274.7865,275.0304,274.4704,274.9491,10958.0
2023-03-03 11:10:00,304.37,304.86,304.2,304.71,7925.0,274.9129,275.3555,274.7594,275.22,7925.0
2023-03-03 11:20:00,304.71,305.69,304.66,305.33,11225.0,275.22,276.1052,275.1749,275.78,11225.0
2023-03-03 11:30:00,305.29,305.29,304.44,304.56,7495.0,275.7439,275.7439,274.9762,275.0846,7495.0
2023-03-03 11:40:00,304.44,304.94,304.33,304.59,13834.0,274.9762,275.4278,274.8768,275.1117,13834.0
2023-03-03 11:50:00,304.66,305.15,304.66,305.07,4978.0,275.1749,275.6175,275.1749,275.5452,4978.0
2023-03-03 12:00:00,304.9,305.08,304.72,304.77,8543.0,275.3916,275.5542,275.2291,275.2742,8543.0
2023-03-03 12:10:00,304.73,305.26,304.73,305.2,7098.0,275.2381,275.7168,275.2381,275.6626,7098.0
2023-03-03 12:20:00,305.19,305.26,304.94,305.04,5906.0,275.6536,275.7168,275.4278,275.5181,5906.0
2023-03-03 12:30:00,305.12,305.7,304.99,305.41,8245.0,275.5904,276.1142,275.4729,275.8523,8245.0
2023-03-03 12:40:00,305.36,305.38,305.08,305.3,8197.0,275.8071,275.8252,275.5542,275.7529,8197.0
2023-03-03 12:50:00,305.3,305.5,304.77,304.88,11261.0,275.7529,275.9336,275.2742,275.3736,11261.0
2023-03-03 13:00:00,304.88,305.55,304.53,305.55,6141.0,275.3736,275.9787,275.0575,275.9787,6141.0
2023-03-03 13:10:00,305.37,305.67,305.19,305.46,8923.0,275.8162,276.0871,275.6536,275.8975,8923.0
2023-03-03 13:20:00,305.56,306.08,305.49,305.9,6939.0,275.9878,276.4574,275.9245,276.2949,6939.0
2023-03-03 13:30:00,305.93,306.16,305.33,305.4,8302.0,276.322,276.5297,275.78,275.8433,8302.0
2023-03-03 13:40:00,305.31,305.39,304.75,305.16,11106.0,275.762,275.8342,275.2562,275.6265,11106.0
2023-03-03 13:50:00,305.03,305.2,304.6,304.74,5753.0,275.5091,275.6626,275.1207,275.2471,5753.0
2023-03-03 14:00:00,304.76,304.88,304.36,304.88,6703.0,275.2652,275.3736,274.9039,275.3736,6703.0
2023-03-03 14:10:00,304.9,305.29,304.89,304.92,6053.0,275.3916,275.7439,275.3826,275.4097,6053.0
2023-03-03 14:20:00,304.9,305.03,304.33,304.7,7643.0,275.3916,275.5091,274.8768,275.211,7643.0
2023-03-03 14:30:00,304.59,304.84,304.33,304.65,8917.0,275.1117,275.3375,274.8768,275.1658,8917.0
2023-03-03 14:40:00,304.57,304.63,304.1,304.18,7595.0,275.0936,275.1478,274.6691,274.7413,7595.0
2023-03-03 14:50:00,304.22,304.47,304.02,304.4,8958.0,274.7775,275.0033,274.5968,274.94,8958.0
2023-03-03 15:00:00,304.43,304.68,304.32,304.62,9215.0,274.9671,275.1929,274.8678,275.1387,9215.0
2023-03-03 15:10:00,304.68,304.68,304.11,304.17,7742.0,275.1929,275.1929,274.6781,274.7323,7742.0
2023-03-03 15:20:00,304.18,304.55,304.17,304.38,25905.0,274.7413,275.0755,274.7323,274.922,25905.0
2023-03-03 15:30:00,304.32,304.81,304.24,304.67,12700.0,274.8678,275.3104,274.7955,275.1839,12700.0
2023-03-03 15:40:00,304.59,304.59,304.06,304.32,17797.0,275.1117,275.1117,274.6329,274.8678,17797.0
2023-03-03 15:50:00,304.22,305.16,303.8,305.16,93264.0,274.7775,275.6265,274.3981,275.6265,93264.0
2023-03-06 09:30:00,305.9,305.95,305.0,305.2,12363.0,276.2949,276.34,275.482,275.6626,12363.0
2023-03-06 09:40:00,305.24,306.39,305.14,305.98,8946.0,275.6987,276.7374,275.6084,276.3671,8946.0
2023-03-06 09:50:00,305.54,305.54,304.67,304.67,4755.0,275.9697,275.9697,275.1839,275.1839,4755.0
2023-03-06 10:00:00,304.33,304.67,303.83,304.1,5508.0,274.8768,275.1839,274.4252,274.6691,5508.0
2023-03-06 10:10:00,304.17,304.33,303.45,303.94,2900.0,274.7323,274.8768,274.082,274.5246,2900.0
2023-03-06 10:20:00,303.82,305.12,303.82,305.09,7712.0,274.4162,275.5904,274.4162,275.5633,7712.0
2023-03-06 10:30:00,305.01,305.06,304.54,304.85,2405.0,275.491,275.5362,275.0665,275.3465,2405.0
2023-03-06 10:40:00,304.78,305.17,304.76,304.98,2301.0,275.2833,275.6355,275.2652,275.4639,2301.0
2023-03-06 10:50:00,305.06,305.23,304.58,304.58,1800.0,275.5362,275.6897,275.1026,275.1026,1800.0
2023-03-06 11:00:00,304.57,305.29,304.53,305.29,5851.0,275.0936,275.7439,275.0575,275.7439,5851.0
2023-03-06 11:10:00,305.34,305.68,304.93,305.22,9672.0,275.7891,276.0962,275.4187,275.6807,9672.0
2023-03-06 11:20:00,304.99,305.1,304.63,304.82,5128.0,275.4729,275.5723,275.1478,275.3194,5128.0
2023-03-06 11:30:00,304.8,305.32,304.6,305.24,4592.0,275.3013,275.771,275.1207,275.6987,4592.0
2023-03-06 11:40:00,305.08,305.08,304.59,304.71,2517.0,275.5542,275.5542,275.1117,275.22,2517.0
2023-03-06 11:50:00,304.69,305.33,304.54,305.33,10324.0,275.202,275.78,275.0665,275.78,10324.0
2023-03-06 12:00:00,305.25,305.63,305.24,305.62,3968.0,275.7078,276.051,275.6987,276.042,3968.0
2023-03-06 12:10:00,305.7,305.75,305.16,305.41,3984.0,276.1142,276.1594,275.6265,275.8523,3984.0
2023-03-06 12:20:00,305.58,305.7,305.39,305.6,3997.0,276.0058,276.1142,275.8342,276.0239,3997.0
2023-03-06 12:30:00,305.45,305.62,305.3,305.3,2433.0,275.8884,276.042,275.7529,275.7529,2433.0
2023-03-06 12:40:00,305.31,305.31,304.84,304.84,2464.0,275.762,275.762,275.3375,275.3375,2464.0
2023-03-06 12:50:00,304.72,304.89,304.46,304.89,2702.0,275.2291,275.3826,274.9942,275.3826,2702.0
2023-03-06 13:00:00,304.85,304.85,304.37,304.44,1301.0,275.3465,275.3465,274.9129,274.9762,1301.0
2023-03-06 13:10:00,304.55,304.75,304.5,304.65,4663.0,275.0755,275.2562,275.0304,275.1658,4663.0
2023-03-06 13:20:00,304.74,305.43,304.72,305.31,4151.0,275.2471,275.8704,275.2291,275.762,4151.0
2023-03-06 13:30:00,305.39,305.63,305.24,305.29,8416.0,275.8342,276.051,275.6987,275.7439,8416.0
2023-03-06 13:40:00,305.23,305.38,305.08,305.15,5739.0,275.6897,275.8252,275.5542,275.6175,5739.0
2023-03-06 13:50:00,305.28,305.28,304.93,305.0,8157.0,275.7349,275.7349,275.4187,275.482,8157.0
2023-03-06 14:00:00,305.01,305.52,304.78,305.52,5419.0,275.491,275.9516,275.2833,275.9516,5419.0
2023-03-06 14:10:00,305.53,305.87,305.5,305.53,2462.0,275.9607,276.2678,275.9336,275.9607,2462.0
2023-03-06 14:20:00,305.54,305.55,305.08,305.21,3381.0,275.9697,275.9787,275.5542,275.6716,3381.0
2023-03-06 14:30:00,305.27,305.48,305.06,305.25,3445.0,275.7258,275.9155,275.5362,275.7078,3445.0
2023-03-06 14:40:00,305.25,305.46,305.03,305.03,3511.0,275.7078,275.8975,275.5091,275.5091,3511.0
2023-03-06 14:50:00,305.08,305.08,304.64,304.65,3842.0,275.5542,275.5542,275.1568,275.1658,3842.0
2023-03-06 15:00:00,304.69,305.63,304.69,305.63,7615.0,275.202,276.051,275.202,276.051,7615.0
2023-03-06 15:10:00,305.78,305.8,305.27,305.66,7789.0,276.1865,276.2045,275.7258,276.0781,7789.0
2023-03-06 15:20:00,305.6,305.63,304.96,305.22,7791.0,276.0239,276.051,275.4458,275.6807,7791.0
2023-03-06 15:30:00,305.19,305.28,304.88,305.17,7509.0,275.6536,275.7349,275.3736,275.6355,7509.0
2023-03-06 15:40:00,305.16,305.36,305.11,305.19,9696.0,275.6265,275.8071,275.5813,275.6536,9696.0
2023-03-06 15:50:00,305.23,305.84,305.14,305.79,48094.0,275.6897,276.2407,275.6084,276.1955,48094.0
2023-03-07 09:30:00,306.18,306.85,305.04,305.3,13638.0,276.5478,277.1529,275.5181,275.7529,13638.0
2023-03-07 09:40:00,305.09,306.08,304.89,305.8,2761.0,275.5633,276.4574,275.3826,276.2045,2761.0
2023-03-07 09:50:00,305.92,306.31,305.42,306.04,2950.0,276.3129,276.6652,275.8613,276.4213,2950.0
2023-03-07 10:00:00,306.26,306.26,303.21,303.41,6103.0,276.62,276.62,273.8652,274.0459,6103.0
2023-03-07 10:10:00,303.46,304.93,303.45,304.53,6299.0,274.091,275.4187,274.082,275.0575,6299.0
2023-03-07 10:20:00,304.7,305.69,304.7,304.89,4910.0,275.211,276.1052,275.211,275.3826,4910.0
2023-03-07 10:30:00,305.0,305.87,305.0,305.54,4646.0,275.482,276.2678,275.482,275.9697,4646.0
2023-03-07 10:40:00,305.28,305.28,304.49,305.21,3722.0,275.7349,275.7349,275.0213,275.6716,3722.0
2023-03-07 10:50:00,304.95,305.05,304.07,304.1,3184.0,275.4368,275.5271,274.642,274.6691,3184.0
2023-03-07 11:00:00,303.94,304.72,303.78,303.93,4987.0,274.5246,275.2291,274.38,274.5155,4987.0
2023-03-07 11:10:00,304.03,304.41,303.14,303.53,3038.0,274.6058,274.9491,273.802,274.1542,3038.0
2023-03-07 11:20:00,303.4,303.52,302.82,302.82,2495.0,274.0368,274.1452,273.513,273.513,2495.0
2023-03-07 11:30:00,302.96,303.35,302.83,303.1,7899.0,273.6394,273.9917,273.522,273.7659,7899.0
2023-03-07 11:40:00,303.11,303.2,302.45,303.12,1584.0,273.7749,273.8562,273.1788,273.7839,1584.0
2023-03-07 11:50:00,303.19,303.44,302.86,303.34,14678.0,273.8471,274.0729,273.5491,273.9826,14678.0
2023-03-07 12:00:00,303.33,303.63,302.41,302.43,5178.0,273.9736,274.2446,273.1426,273.1607,5178.0
2023-03-07 12:10:00,302.42,303.16,302.28,303.16,2111.0,273.1517,273.82,273.0252,273.82,2111.0
2023-03-07 12:20:00,303.55,303.94,303.09,303.13,4050.0,274.1723,274.5246,273.7568,273.793,4050.0
2023-03-07 12:30:00,303.16,303.19,302.78,302.81,4891.0,273.82,273.8471,273.4768,273.5039,4891.0
2023-03-07 12:40:00,303.09,303.09,302.43,302.72,1483.0,273.7568,273.7568,273.1607,273.4226,1483.0
2023-03-07 12:50:00,302.83,302.83,302.17,302.17,900.0,273.522,273.522,272.9259,272.9259,900.0
2023-03-07 13:00:00,302.01,302.26,301.62,301.71,5375.0,272.7813,273.0071,272.4291,272.5104,5375.0
2023-03-07 13:10:00,301.25,301.43,301.25,301.26,2165.0,272.0949,272.2575,272.0949,272.1039,2165.0
2023-03-07 13:20:00,301.25,301.58,301.25,301.3,1918.0,272.0949,272.393,272.0949,272.1401,1918.0
2023-03-07 13:30:00,301.54,301.68,301.28,301.45,2567.0,272.3568,272.4833,272.122,272.2755,2567.0
2023-03-07 13:40:00,301.37,301.65,301.21,301.21,2734.0,272.2033,272.4562,272.0588,272.0588,2734.0
2023-03-07 13:50:00,301.31,301.73,301.16,301.63,2763.0,272.1491,272.5284,272.0136,272.4381,2763.0
2023-03-07 14:00:00,301.6,301.89,301.47,301.48,5870.0,272.411,272.673,272.2936,272.3026,5870.0
2023-03-07 14:10:00,301.86,302.45,301.8,302.1,4382.0,272.6459,273.1788,272.5917,272.8626,4382.0
2023-03-07 14:20:00,302.08,302.54,302.01,302.23,7084.0,272.8446,273.2601,272.7813,272.9801,7084.0
2023-03-07 14:30:00,302.41,302.89,302.34,302.63,5068.0,273.1426,273.5762,273.0794,273.3413,5068.0
2023-03-07 14:40:00,302.52,303.25,302.36,303.08,7816.0,273.242,273.9013,273.0975,273.7478,7816.0
2023-03-07 14:50:00,303.13,303.39,302.96,303.32,6566.0,273.793,274.0278,273.6394,273.9646,6566.0
2023-03-07 15:00:00,303.26,303.51,303.09,303.5,3328.0,273.9104,274.1362,273.7568,274.1271,3328.0
2023-03-07 15:10:00,303.55,303.93,303.45,303.86,6048.0,274.1723,274.5155,274.082,274.4523,6048.0
2023-03-07 15:20:00,303.8,303.8,303.05,303.11,3197.0,274.3981,274.3981,273.7207,273.7749,3197.0
2023-03-07 15:30:00,303.18,303.74,303.18,303.41,7926.0,273.8381,274.3439,273.8381,274.0459,7926.0
2023-03-07 15:40:00,303.55,303.67,302.78,302.98,10948.0,274.1723,274.2807,273.4768,273.6575,10948.0
2023-03-07 15:50:00,302.86,302.94,302.03,302.34,56920.0,273.5491,273.6213,272.7994,273.0794,56920.0
2023-03-08 09:30:00,301.85,302.96,301.85,301.91,9279.0,272.6368,273.6394,272.6368,272.691,9279.0
2023-03-08 09:40:00,301.79,303.65,301.79,303.47,19889.0,272.5826,274.2626,272.5826,274.1,19889.0
2023-03-08 09:50:00,303.69,303.8,302.37,302.65,7353.0,274.2988,274.3981,273.1065,273.3594,7353.0
2023-03-08 10:00:00,302.88,304.44,301.75,304.44,13114.0,273.5671,274.9762,272.5465,274.9762,13114.0
2023-03-08 10:10:00,304.67,305.0,302.77,303.0,26488.0,275.1839,275.482,273.4678,273.6755,26488.0
2023-03-08 10:20:00,303.13,303.98,302.55,302.59,19602.0,273.793,274.5607,273.2691,273.3052,19602.0
2023-03-08 10:30:00,302.59,303.83,301.86,303.5,17184.0,273.3052,274.4252,272.6459,274.1271,17184.0
2023-03-08 10:40:00,303.33,303.43,302.49,302.49,2480.0,273.9736,274.0639,273.2149,273.2149,2480.0
2023-03-08 10:50:00,302.66,303.74,302.6,303.63,4520.0,273.3684,274.3439,273.3142,274.2446,4520.0
2023-03-08 11:00:00,303.66,304.11,303.47,304.11,5914.0,274.2717,274.6781,274.1,274.6781,5914.0
2023-03-08 11:10:00,304.25,304.7,304.22,304.57,2077.0,274.8046,275.211,274.7775,275.0936,2077.0
2023-03-08 11:20:00,304.5,304.5,303.96,304.18,3000.0,275.0304,275.0304,274.5426,274.7413,3000.0
2023-03-08 11:30:00,304.17,304.39,303.83,304.39,2460.0,274.7323,274.931,274.4252,274.931,2460.0
2023-03-08 11:40:00,304.41,304.56,304.17,304.34,3719.0,274.9491,275.0846,274.7323,274.8858,3719.0
2023-03-08 11:50:00,304.22,305.12,304.13,304.87,4807.0,274.7775,275.5904,274.6962,275.3646,4807.0
2023-03-08 12:00:00,304.91,305.07,304.4,304.4,1937.0,275.4007,275.5452,274.94,274.94,1937.0
2023-03-08 12:10:00,304.18,304.4,304.12,304.4,1600.0,274.7413,274.94,274.6871,274.94,1600.0
2023-03-08 12:20:00,304.4,304.41,303.55,303.65,3200.0,274.94,274.9491,274.1723,274.2626,3200.0
2023-03-08 12:30:00,303.54,303.91,303.17,303.91,3103.0,274.1633,274.4975,273.8291,274.4975,3103.0
2023-03-08 12:40:00,303.79,304.1,303.69,303.71,2807.0,274.3891,274.6691,274.2988,274.3168,2807.0
2023-03-08 12:50:00,303.9,303.9,303.3,303.34,3872.0,274.4884,274.4884,273.9465,273.9826,3872.0
2023-03-08 13:00:00,303.07,303.07,302.44,302.64,4196.0,273.7388,273.7388,273.1697,273.3504,4196.0
2023-03-08 13:10:00,302.76,302.95,302.6,302.6,2193.0,273.4588,273.6304,273.3142,273.3142,2193.0
2023-03-08 13:20:00,302.54,302.86,302.54,302.62,1290.0,273.2601,273.5491,273.2601,273.3323,1290.0
2023-03-08 13:30:00,302.25,302.43,302.0,302.09,4080.0,272.9981,273.1607,272.7723,272.8536,4080.0
2023-03-08 13:40:00,302.04,302.29,301.9,302.09,4039.0,272.8084,273.0342,272.682,272.8536,4039.0
2023-03-08 13:50:00,302.03,302.52,302.03,302.19,3300.0,272.7994,273.242,272.7994,272.9439,3300.0
2023-03-08 14:00:00,302.15,302.55,302.11,302.2,3286.0,272.9078,273.2691,272.8717,272.953,3286.0
2023-03-08 14:10:00,302.09,302.1,301.21,301.21,1623.0,272.8536,272.8626,272.0588,272.0588,1623.0
2023-03-08 14:20:00,301.21,301.21,300.92,301.13,1700.0,272.0588,272.0588,271.7968,271.9865,1700.0
2023-03-08 14:30:00,301.02,301.07,300.7,300.85,1700.0,271.8872,271.9323,271.5981,271.7336,1700.0
2023-03-08 14:40:00,300.78,300.98,300.3,300.43,1936.0,271.6704,271.851,271.2368,271.3543,1936.0
2023-03-08 14:50:00,300.31,300.36,299.91,300.23,11562.0,271.2459,271.291,270.8846,271.1736,11562.0
2023-03-08 15:00:00,300.21,300.38,299.9,300.07,5683.0,271.1555,271.3091,270.8756,271.0291,5683.0
2023-03-08 15:10:00,299.99,300.27,299.85,300.06,16193.0,270.9568,271.2097,270.8304,271.0201,16193.0
2023-03-08 15:20:00,300.2,300.65,300.12,300.49,11855.0,271.1465,271.553,271.0743,271.4085,11855.0
2023-03-08 15:30:00,300.54,301.2,300.54,301.11,5221.0,271.4536,272.0497,271.4536,271.9684,5221.0
2023-03-08 15:40:00,301.22,301.58,301.09,301.23,9544.0,272.0678,272.393,271.9504,272.0768,9544.0
2023-03-08 15:50:00,301.31,301.31,300.71,300.87,39673.0,272.1491,272.1491,271.6072,271.7517,39673.0
2023-03-09 09:30:00,302.31,302.31,300.39,300.69,8955.0,273.0523,273.0523,271.3181,271.5891,8955.0
2023-03-09 09:40:00,301.03,302.05,300.44,301.79,11814.0,271.8962,272.8175,271.3633,272.5826,11814.0
2023-03-09 09:50:00,301.95,303.04,301.89,303.0,11920.0,272.7272,273.7117,272.673,273.6755,11920.0
2023-03-09 10:00:00,303.02,303.84,303.0,303.72,10175.0,273.6936,274.4342,273.6755,274.3259,10175.0
2023-03-09 10:10:00,303.59,303.7,302.91,303.46,4722.0,274.2084,274.3078,273.5942,274.091,4722.0
2023-03-09 10:20:00,303.4,303.42,302.96,303.17,2650.0,274.0368,274.0549,273.6394,273.8291,2650.0
2023-03-09 10:30:00,303.06,303.74,303.05,303.2,8336.0,273.7297,274.3439,273.7207,273.8562,8336.0
2023-03-09 10:40:00,303.11,303.31,302.72,302.72,6588.0,273.7749,273.9555,273.4226,273.4226,6588.0
2023-03-09 10:50:00,302.74,303.06,302.49,302.49,6164.0,273.4407,273.7297,273.2149,273.2149,6164.0
2023-03-09 11:00:00,302.52,302.53,302.24,302.29,7978.0,273.242,273.251,272.9891,273.0342,7978.0
2023-03-09 11:10:00,302.3,302.41,301.84,302.17,9016.0,273.0433,273.1426,272.6278,272.9259,9016.0
2023-03-09 11:20:00,302.04,302.26,301.51,301.51,4045.0,272.8084,273.0071,272.3297,272.3297,4045.0
2023-03-09 11:30:00,301.73,301.74,301.24,301.24,3404.0,272.5284,272.5375,272.0859,272.0859,3404.0
2023-03-09 11:40:00,301.33,301.58,301.11,301.11,35776.0,272.1672,272.393,271.9684,271.9684,35776.0
2023-03-09 11:50:00,301.15,301.18,300.7,300.71,22563.0,272.0046,272.0317,271.5981,271.6072,22563.0
2023-03-09 12:00:00,300.71,301.04,300.4,300.56,15868.0,271.6072,271.9052,271.3272,271.4717,15868.0
2023-03-09 12:10:00,300.75,301.25,300.6,301.15,17364.0,271.6433,272.0949,271.5078,272.0046,17364.0
2023-03-09 12:20:00,301.16,302.22,301.11,302.03,15160.0,272.0136,272.971,271.9684,272.7994,15160.0
2023-03-09 12:30:00,302.36,302.49,302.07,302.34,9359.0,273.0975,273.2149,272.8355,273.0794,9359.0
2023-03-09 12:40:00,302.52,302.76,301.93,301.93,4809.0,273.242,273.4588,272.7091,272.7091,4809.0
2023-03-09 12:50:00,301.96,302.12,301.8,301.87,3084.0,272.7362,272.8807,272.5917,272.6549,3084.0
2023-03-09 13:00:00,301.84,302.0,301.63,301.84,3479.0,272.6278,272.7723,272.4381,272.6278,3479.0
2023-03-09 13:10:00,301.69,301.89,301.42,301.53,4403.0,272.4923,272.673,272.2484,272.3478,4403.0
2023-03-09 13:20:00,301.52,301.57,300.51,300.67,3190.0,272.3388,272.3839,271.4265,271.571,3190.0
2023-03-09 13:30:00,300.59,300.87,300.41,300.5,3236.0,271.4988,271.7517,271.3362,271.4175,3236.0
2023-03-09 13:40:00,300.48,300.87,300.47,300.59,2382.0,271.3994,271.7517,271.3904,271.4988,2382.0
2023-03-09 13:50:00,300.63,300.77,300.1,300.34,7646.0,271.5349,271.6614,271.0562,271.273,7646.0
2023-03-09 14:00:00,300.12,300.39,299.35,299.35,1859.0,271.0743,271.3181,270.3788,270.3788,1859.0
2023-03-09 14:10:00,299.38,299.59,299.08,299.24,5833.0,270.4059,270.5956,270.1349,270.2794,5833.0
2023-03-09 14:20:00,299.31,299.44,298.41,298.41,8337.0,270.3427,270.4601,269.5298,269.5298,8337.0
2023-03-09 14:30:00,298.25,298.34,297.78,297.93,4221.0,269.3852,269.4665,268.9607,269.0962,4221.0
2023-03-09 14:40:00,298.06,298.36,297.91,298.03,4394.0,269.2136,269.4846,269.0781,269.1865,4394.0
2023-03-09 14:50:00,298.01,298.13,297.07,297.07,6717.0,269.1685,269.2769,268.3194,268.3194,6717.0
2023-03-09 15:00:00,297.2,297.41,296.93,297.01,5469.0,268.4369,268.6265,268.193,268.2652,5469.0
2023-03-09 15:10:00,296.92,297.02,295.5,295.5,16116.0,268.184,268.2743,266.9014,266.9014,16116.0
2023-03-09 15:20:00,295.57,296.07,295.01,295.65,12848.0,266.9646,267.4162,266.4588,267.0369,12848.0
2023-03-09 15:30:00,295.63,296.46,295.47,296.4,15733.0,267.0188,267.7685,266.8743,267.7143,15733.0
2023-03-09 15:40:00,296.58,296.76,295.99,296.52,16689.0,267.8769,268.0394,267.344,267.8227,16689.0
2023-03-09 15:50:00,296.56,296.85,295.58,295.7,48576.0,267.8588,268.1207,266.9736,267.082,48576.0
2023-03-10 09:30:00,296.0,296.02,292.33,292.35,17238.0,267.353,267.3711,264.0382,264.0562,17238.0
2023-03-10 09:40:00,292.57,292.57,289.11,289.96,29368.0,264.255,264.255,261.1298,261.8975,29368.0
2023-03-10 09:50:00,289.82,290.28,288.88,289.47,7149.0,261.7711,262.1866,260.9221,261.455,7149.0
2023-03-10 10:00:00,289.62,290.03,288.24,288.24,14612.0,261.5905,261.9608,260.344,260.344,14612.0
2023-03-10 10:10:00,288.29,288.41,286.84,287.3,16834.0,260.3892,260.4976,259.0795,259.495,16834.0
2023-03-10 10:20:00,287.25,287.52,285.91,286.92,13683.0,259.4498,259.6937,258.2395,259.1518,13683.0
2023-03-10 10:30:00,287.1,287.72,286.76,287.37,10550.0,259.3143,259.8743,259.0072,259.5582,10550.0
2023-03-10 10:40:00,287.41,287.86,285.89,285.92,11796.0,259.5943,260.0008,258.2214,258.2485,11796.0
2023-03-10 10:50:00,286.04,288.36,285.36,288.36,22100.0,258.3569,260.4524,257.7427,260.4524,22100.0
2023-03-10 11:00:00,288.35,288.45,287.7,287.91,13166.0,260.4434,260.5337,259.8563,260.0459,13166.0
2023-03-10 11:10:00,287.91,288.46,287.48,288.35,7816.0,260.0459,260.5427,259.6576,260.4434,7816.0
2023-03-10 11:20:00,288.56,289.72,288.56,289.1,10808.0,260.633,261.6808,260.633,261.1208,10808.0
2023-03-10 11:30:00,289.32,289.57,288.63,288.94,10881.0,261.3195,261.5453,260.6963,260.9763,10881.0
2023-03-10 11:40:00,289.05,289.45,288.19,288.48,8282.0,261.0756,261.4369,260.2989,260.5608,8282.0
2023-03-10 11:50:00,288.35,288.35,287.04,287.04,10088.0,260.4434,260.4434,259.2601,259.2601,10088.0
2023-03-10 12:00:00,287.13,287.42,286.24,286.24,3494.0,259.3414,259.6034,258.5376,258.5376,3494.0
2023-03-10 12:10:00,286.26,286.6,286.0,286.41,10184.0,258.5556,258.8627,258.3208,258.6911,10184.0
2023-03-10 12:20:00,286.28,286.57,286.07,286.46,6079.0,258.5737,258.8356,258.384,258.7363,6079.0
2023-03-10 12:30:00,286.59,287.44,286.3,287.12,12800.0,258.8537,259.6214,258.5918,259.3324,12800.0
2023-03-10 12:40:00,287.06,287.06,286.11,286.25,8404.0,259.2782,259.2782,258.4202,258.5466,8404.0
2023-03-10 12:50:00,286.06,286.15,284.14,284.14,12625.0,258.375,258.4563,256.6408,256.6408,12625.0
2023-03-10 13:00:00,284.2,285.48,284.19,285.48,22326.0,256.695,257.8511,256.686,257.8511,22326.0
2023-03-10 13:10:00,285.53,285.53,284.6,284.73,21611.0,257.8963,257.8963,257.0563,257.1737,21611.0
2023-03-10 13:20:00,284.65,285.04,284.31,284.73,23797.0,257.1015,257.4537,256.7944,257.1737,23797.0
2023-03-10 13:30:00,284.67,284.86,283.99,284.38,21012.0,257.1195,257.2911,256.5053,256.8576,21012.0
2023-03-10 13:40:00,284.32,285.02,283.71,283.71,16692.0,256.8034,257.4356,256.2524,256.2524,16692.0
2023-03-10 13:50:00,283.78,283.78,282.4,282.76,9473.0,256.3157,256.3157,255.0692,255.3944,9473.0
2023-03-10 14:00:00,282.74,283.4,282.61,283.34,6534.0,255.3763,255.9724,255.2589,255.9182,6534.0
2023-03-10 14:10:00,283.73,283.94,282.19,282.51,15676.0,256.2705,256.4602,254.8795,255.1686,15676.0
2023-03-10 14:20:00,282.52,282.52,281.71,282.02,8655.0,255.1776,255.1776,254.446,254.726,8655.0
2023-03-10 14:30:00,282.28,283.05,282.08,282.87,7273.0,254.9608,255.6563,254.7802,255.4937,7273.0
2023-03-10 14:40:00,282.81,284.13,282.54,284.13,6600.0,255.4395,256.6318,255.1957,256.6318,6600.0
2023-03-10 14:50:00,284.31,284.31,283.09,283.28,24239.0,256.7944,256.7944,255.6924,255.864,24239.0
2023-03-10 15:00:00,283.28,283.49,282.5,283.15,8232.0,255.864,256.0537,255.1595,255.7466,8232.0
2023-03-10 15:10:00,283.0,283.66,282.36,282.36,8917.0,255.6111,256.2073,255.0331,255.0331,8917.0
2023-03-10 15:20:00,282.32,283.27,282.21,282.98,13094.0,254.997,255.855,254.8976,255.5931,13094.0
2023-03-10 15:30:00,282.89,283.12,282.51,282.81,30610.0,255.5118,255.7195,255.1686,255.4395,30610.0
2023-03-10 15:40:00,282.78,282.8,281.57,281.78,32060.0,255.4124,255.4305,254.3195,254.5092,32060.0
2023-03-10 15:50:00,281.74,282.05,281.43,281.49,114954.0,254.4731,254.7531,254.1931,254.2473,114954.0
2023-03-13 09:30:00,279.32,283.99,279.32,283.99,35190.0,252.2873,256.5053,252.2873,256.5053,35190.0
2023-03-13 09:40:00,283.9,288.9,283.4,288.42,31816.0,256.424,260.9401,255.9724,260.5066,31816.0
2023-03-13 09:50:00,287.87,290.55,287.87,290.55,28092.0,260.0098,262.4304,260.0098,262.4304,28092.0
2023-03-13 10:00:00,290.58,291.91,289.9,291.43,22071.0,262.4575,263.6588,261.8434,263.2253,22071.0
2023-03-13 10:10:00,291.49,291.59,289.98,290.45,14251.0,263.2795,263.3698,261.9156,262.3401,14251.0
2023-03-13 10:20:00,290.12,290.66,289.47,289.91,18742.0,262.0421,262.5298,261.455,261.8524,18742.0
2023-03-13 10:30:00,290.16,292.53,289.96,292.37,21377.0,262.0782,264.2188,261.8975,264.0743,21377.0
2023-03-13 10:40:00,292.51,293.37,291.9,293.03,14291.0,264.2008,264.9775,263.6498,264.6704,14291.0
2023-03-13 10:50:00,292.36,295.22,291.81,293.97,14425.0,264.0653,266.6485,263.5685,265.5195,14425.0
2023-03-13 11:00:00,294.31,295.45,294.07,294.31,11207.0,265.8266,266.8562,265.6098,265.8266,11207.0
2023-03-13 11:10:00,294.71,295.27,293.45,293.65,10265.0,266.1878,266.6936,265.0498,265.2304,10265.0
2023-03-13 11:20:00,293.82,294.56,292.63,294.56,11711.0,265.384,266.0524,264.3091,266.0524,11711.0
2023-03-13 11:30:00,294.41,294.67,292.9,293.0,23827.0,265.9169,266.1517,264.553,264.6433,23827.0
2023-03-13 11:40:00,292.99,294.17,292.49,293.94,26630.0,264.6343,265.7001,264.1827,265.4924,26630.0
2023-03-13 11:50:00,294.01,294.79,292.96,294.63,32920.0,265.5556,266.2601,264.6072,266.1156,32920.0
2023-03-13 12:00:00,294.98,296.0,294.48,295.01,15414.0,266.4317,267.353,265.9801,266.4588,15414.0
2023-03-13 12:10:00,294.78,294.78,292.61,292.61,8595.0,266.2511,266.2511,264.2911,264.2911,8595.0
2023-03-13 12:20:00,292.16,292.32,291.1,292.31,10971.0,263.8846,264.0291,262.9272,264.0201,10971.0
2023-03-13 12:30:00,292.4,292.8,291.8,292.55,7500.0,264.1014,264.4627,263.5595,264.2369,7500.0
2023-03-13 12:40:00,292.66,293.11,291.12,291.42,7702.0,264.3362,264.7427,262.9453,263.2162,7702.0
2023-03-13 12:50:00,291.58,292.32,291.56,292.13,4859.0,263.3608,264.0291,263.3427,263.8575,4859.0
2023-03-13 13:00:00,292.16,292.16,291.27,292.04,8821.0,263.8846,263.8846,263.0808,263.7762,8821.0
2023-03-13 13:10:00,292.32,293.28,292.21,293.13,4500.0,264.0291,264.8962,263.9298,264.7608,4500.0
2023-03-13 13:20:00,293.33,293.33,292.45,293.01,10996.0,264.9414,264.9414,264.1466,264.6524,10996.0
2023-03-13 13:30:00,293.12,293.21,292.45,292.88,13686.0,264.7517,264.833,264.1466,264.535,13686.0
2023-03-13 13:40:00,293.04,293.6,292.46,293.14,9109.0,264.6795,265.1853,264.1556,264.7698,9109.0
2023-03-13 13:50:00,293.28,293.47,292.06,292.06,9603.0,264.8962,265.0678,263.7943,263.7943,9603.0
2023-03-13 14:00:00,292.24,292.84,292.05,292.45,7745.0,263.9569,264.4988,263.7853,264.1466,7745.0
2023-03-13 14:10:00,292.59,292.65,291.83,292.27,8947.0,264.273,264.3272,263.5866,263.984,8947.0
2023-03-13 14:20:00,291.98,292.32,291.7,291.91,6712.0,263.7221,264.0291,263.4692,263.6588,6712.0
2023-03-13 14:30:00,292.09,292.2,291.25,291.38,19945.0,263.8214,263.9208,263.0627,263.1801,19945.0
2023-03-13 14:40:00,291.36,293.33,291.29,293.33,29698.0,263.1621,264.9414,263.0988,264.9414,29698.0
2023-03-13 14:50:00,293.29,293.57,292.45,292.46,9606.0,264.9053,265.1582,264.1466,264.1556,9606.0
2023-03-13 15:00:00,292.66,292.75,291.78,292.03,6331.0,264.3362,264.4175,263.5414,263.7672,6331.0
2023-03-13 15:10:00,292.12,292.27,291.55,291.55,9043.0,263.8485,263.984,263.3337,263.3337,9043.0
2023-03-13 15:20:00,291.59,291.59,289.78,289.98,18374.0,263.3698,263.3698,261.735,261.9156,18374.0
2023-03-13 15:30:00,290.06,290.85,289.93,290.7,20968.0,261.9879,262.7014,261.8705,262.5659,20968.0
2023-03-13 15:40:00,290.7,290.76,289.68,289.77,23556.0,262.5659,262.6201,261.6446,261.7259,23556.0
2023-03-13 15:50:00,289.73,290.29,289.33,289.68,93340.0,261.6898,262.1956,261.3285,261.6446,93340.0
2023-03-14 09:30:00,290.21,291.71,288.2,288.2,16906.0,264.8572,266.2262,263.0228,263.0228,16906.0
2023-03-14 09:40:00,288.5,288.92,285.28,286.01,23466.0,263.2966,263.6799,260.3579,261.0241,23466.0
2023-03-14 09:50:00,285.75,286.79,285.15,285.92,13840.0,260.7868,261.736,260.2393,260.942,13840.0
2023-03-14 10:00:00,285.84,288.36,285.7,288.35,31357.0,260.869,263.1688,260.7412,263.1597,31357.0
2023-03-14 10:10:00,288.31,289.79,288.31,289.37,13500.0,263.1232,264.4739,263.1232,264.0906,13500.0
2023-03-14 10:20:00,289.14,290.12,289.06,289.7,10966.0,263.8807,264.7751,263.8077,264.3918,10966.0
2023-03-14 10:30:00,290.15,290.15,289.07,289.31,19596.0,264.8025,264.8025,263.8168,264.0358,19596.0
2023-03-14 10:40:00,289.15,289.33,288.6,289.25,8024.0,263.8898,264.0541,263.3879,263.9811,8024.0
2023-03-14 10:50:00,289.38,289.79,289.12,289.12,13991.0,264.0997,264.4739,263.8624,263.8624,13991.0
2023-03-14 11:00:00,289.22,289.42,288.92,289.14,4847.0,263.9537,264.1362,263.6799,263.8807,4847.0
2023-03-14 11:10:00,289.14,289.45,288.93,289.1,6315.0,263.8807,264.1636,263.689,263.8442,6315.0
2023-03-14 11:20:00,289.01,289.46,288.78,289.02,5608.0,263.7621,264.1727,263.5521,263.7712,5608.0
2023-03-14 11:30:00,288.95,289.28,288.68,288.75,2602.0,263.7073,264.0085,263.4609,263.5248,2602.0
2023-03-14 11:40:00,288.54,288.56,287.78,287.79,5170.0,263.3331,263.3514,262.6395,262.6486,5170.0
2023-03-14 11:50:00,287.91,288.05,287.63,287.73,4005.0,262.7582,262.8859,262.5026,262.5939,4005.0
2023-03-14 12:00:00,287.78,287.95,287.35,287.41,7045.0,262.6395,262.7947,262.2471,262.3018,7045.0
2023-03-14 12:10:00,287.5,287.9,287.32,287.66,6260.0,262.384,262.749,262.2197,262.53,6260.0
2023-03-14 12:20:00,287.68,287.82,287.4,287.56,6968.0,262.5482,262.676,262.2927,262.4387,6968.0
2023-03-14 12:30:00,287.63,288.17,287.45,288.05,9011.0,262.5026,262.9954,262.3383,262.8859,9011.0
2023-03-14 12:40:00,288.02,288.03,287.5,287.87,8354.0,262.8585,262.8677,262.384,262.7216,8354.0
2023-03-14 12:50:00,287.94,287.94,287.17,287.24,4602.0,262.7855,262.7855,262.0828,262.1467,4602.0
2023-03-14 13:00:00,287.14,287.2,286.19,286.24,5767.0,262.0554,262.1102,261.1884,261.234,5767.0
2023-03-14 13:10:00,286.12,286.26,285.45,285.91,6395.0,261.1245,261.2523,260.5131,260.9329,6395.0
2023-03-14 13:20:00,285.79,286.3,285.4,285.73,5886.0,260.8234,261.2888,260.4674,260.7686,5886.0
2023-03-14 13:30:00,285.7,286.08,285.5,285.98,10712.0,260.7412,261.088,260.5587,260.9968,10712.0
2023-03-14 13:40:00,286.04,286.09,285.1,285.33,10548.0,261.0515,261.0971,260.1936,260.4035,10548.0
2023-03-14 13:50:00,285.45,286.09,285.31,285.84,8581.0,260.5131,261.0971,260.3853,260.869,8581.0
2023-03-14 14:00:00,286.14,286.21,285.35,286.0,5719.0,261.1428,261.2067,260.4218,261.015,5719.0
2023-03-14 14:10:00,286.03,286.17,285.44,285.51,10468.0,261.0424,261.1702,260.5039,260.5678,10468.0
2023-03-14 14:20:00,285.45,285.45,284.36,285.23,12470.0,260.5131,260.5131,259.5183,260.3123,12470.0
2023-03-14 14:30:00,285.12,285.59,285.01,285.43,3834.0,260.2119,260.6408,260.1115,260.4948,3834.0
2023-03-14 14:40:00,285.36,286.08,285.26,285.81,5043.0,260.4309,261.088,260.3397,260.8416,5043.0
2023-03-14 14:50:00,285.81,286.08,285.04,285.04,7850.0,260.8416,261.088,260.1389,260.1389,7850.0
2023-03-14 15:00:00,285.09,285.53,284.51,284.71,11445.0,260.1845,260.5861,259.6552,259.8377,11445.0
2023-03-14 15:10:00,284.7,285.07,284.32,285.04,9470.0,259.8286,260.1663,259.4818,260.1389,9470.0
2023-03-14 15:20:00,284.95,285.02,284.28,284.59,19185.0,260.0567,260.1206,259.4453,259.7282,19185.0
2023-03-14 15:30:00,284.6,286.61,284.6,286.24,22055.0,259.7373,261.5717,259.7373,261.234,22055.0
2023-03-14 15:40:00,286.21,286.76,286.1,286.53,22825.0,261.2067,261.7086,261.1063,261.4987,22825.0
2023-03-14 15:50:00,286.56,287.61,286.49,287.44,68724.0,261.5261,262.4844,261.4622,262.3292,68724.0
2023-03-15 09:30:00,286.96,288.99,284.16,288.23,20120.0,261.8911,263.7438,259.3358,263.0502,20120.0
2023-03-15 09:40:00,288.16,289.45,288.01,288.85,8627.0,262.9863,264.1636,262.8494,263.616,8627.0
2023-03-15 09:50:00,288.58,288.58,286.16,286.16,28099.0,263.3696,263.3696,261.161,261.161,28099.0
2023-03-15 10:00:00,286.2,288.06,285.66,287.63,20634.0,261.1975,262.895,260.7047,262.5026,20634.0
2023-03-15 10:10:00,287.75,288.03,286.86,286.99,6621.0,262.6121,262.8677,261.7999,261.9185,6621.0
2023-03-15 10:20:00,287.32,287.86,286.27,286.27,7871.0,262.2197,262.7125,261.2614,261.2614,7871.0
2023-03-15 10:30:00,286.73,287.19,286.21,286.39,4910.0,261.6812,262.1011,261.2067,261.3709,4910.0
2023-03-15 10:40:00,286.25,286.44,284.91,285.22,12911.0,261.2432,261.4166,260.0202,260.3031,12911.0
2023-03-15 10:50:00,284.99,286.89,284.86,286.53,6541.0,260.0932,261.8273,259.9746,261.4987,6541.0
2023-03-15 11:00:00,286.7,287.61,286.46,287.34,8724.0,261.6539,262.4844,261.4348,262.2379,8724.0
2023-03-15 11:10:00,287.38,288.03,287.22,287.63,6671.0,262.2745,262.8677,262.1284,262.5026,6671.0
2023-03-15 11:20:00,287.59,287.59,286.39,286.72,10001.0,262.4661,262.4661,261.3709,261.6721,10001.0
2023-03-15 11:30:00,287.0,287.09,285.96,285.96,3913.0,261.9276,262.0098,260.9785,260.9785,3913.0
2023-03-15 11:40:00,286.0,286.68,285.63,285.68,9724.0,261.015,261.6356,260.6773,260.723,9724.0
2023-03-15 11:50:00,285.78,285.78,284.75,285.37,4988.0,260.8142,260.8142,259.8742,260.44,4988.0
2023-03-15 12:00:00,285.33,285.45,284.65,284.9,3933.0,260.4035,260.5131,259.7829,260.0111,3933.0
2023-03-15 12:10:00,284.82,285.28,284.82,285.16,2701.0,259.9381,260.3579,259.9381,260.2484,2701.0
2023-03-15 12:20:00,285.14,285.48,284.73,284.96,4970.0,260.2301,260.5404,259.856,260.0659,4970.0
2023-03-15 12:30:00,285.38,286.49,285.38,285.97,20735.0,260.4492,261.4622,260.4492,260.9876,20735.0
2023-03-15 12:40:00,285.93,286.02,285.55,285.89,17689.0,260.9511,261.0333,260.6043,260.9146,17689.0
2023-03-15 12:50:00,285.89,286.0,284.67,285.42,26963.0,260.9146,261.015,259.8012,260.4857,26963.0
2023-03-15 13:00:00,285.4,285.72,284.82,285.06,9295.0,260.4674,260.7595,259.9381,260.1571,9295.0
2023-03-15 13:10:00,284.94,285.93,284.94,285.76,4495.0,260.0476,260.9511,260.0476,260.796,4495.0
2023-03-15 13:20:00,285.85,287.08,285.66,286.8,2902.0,260.8781,262.0007,260.7047,261.7451,2902.0
2023-03-15 13:30:00,286.72,286.72,285.54,285.54,4445.0,261.6721,261.6721,260.5952,260.5952,4445.0
2023-03-15 13:40:00,285.67,286.18,285.39,285.81,3875.0,260.7138,261.1793,260.4583,260.8416,3875.0
2023-03-15 13:50:00,285.84,286.88,285.84,286.38,2320.0,260.869,261.8181,260.869,261.3618,2320.0
2023-03-15 14:00:00,286.47,286.55,286.01,286.35,11253.0,261.4439,261.517,261.0241,261.3344,11253.0
2023-03-15 14:10:00,286.34,287.49,286.23,287.48,11791.0,261.3253,262.3748,261.2249,262.3657,11791.0
2023-03-15 14:20:00,287.36,288.48,287.12,288.1,20613.0,262.2562,263.2784,262.0372,262.9316,20613.0
2023-03-15 14:30:00,288.25,288.7,287.61,287.67,8136.0,263.0684,263.4791,262.4844,262.5391,8136.0
2023-03-15 14:40:00,287.64,287.79,287.08,287.13,12873.0,262.5117,262.6486,262.0007,262.0463,12873.0
2023-03-15 14:50:00,287.0,287.75,286.69,287.75,10949.0,261.9276,262.6121,261.6447,262.6121,10949.0
2023-03-15 15:00:00,287.76,288.06,286.56,286.67,10517.0,262.6213,262.895,261.5261,261.6265,10517.0
2023-03-15 15:10:00,286.66,287.68,286.52,287.16,36533.0,261.6174,262.5482,261.4896,262.0737,36533.0
2023-03-15 15:20:00,287.19,287.98,286.98,287.61,23294.0,262.1011,262.822,261.9094,262.4844,23294.0
2023-03-15 15:30:00,287.56,287.91,286.83,287.13,37472.0,262.4387,262.7582,261.7725,262.0463,37472.0
2023-03-15 15:40:00,287.18,287.67,286.65,286.83,38570.0,262.0919,262.5391,261.6082,261.7725,38570.0
2023-03-15 15:50:00,286.83,288.7,286.66,288.7,54735.0,261.7725,263.4791,261.6174,263.4791,54735.0
2023-03-16 09:30:00,287.94,287.94,286.06,287.43,14715.0,262.7855,262.7855,261.0698,262.3201,14715.0
2023-03-16 09:40:00,287.18,287.76,286.64,286.78,10662.0,262.0919,262.6213,261.5991,261.7269,10662.0
2023-03-16 09:50:00,286.78,287.35,285.85,287.35,18751.0,261.7269,262.2471,260.8781,262.2471,18751.0
2023-03-16 10:00:00,287.33,287.72,285.65,285.76,11840.0,262.2288,262.5847,260.6956,260.796,11840.0
2023-03-16 10:10:00,285.73,286.68,285.5,286.65,19550.0,260.7686,261.6356,260.5587,261.6082,19550.0
2023-03-16 10:20:00,286.48,288.14,286.48,288.06,18601.0,261.4531,262.9681,261.4531,262.895,18601.0
2023-03-16 10:30:00,288.03,289.39,287.76,288.91,8066.0,262.8677,264.1089,262.6213,263.6708,8066.0
2023-03-16 10:40:00,288.93,290.14,288.93,289.89,11938.0,263.689,264.7933,263.689,264.5652,11938.0
2023-03-16 10:50:00,289.93,290.78,289.88,290.53,9954.0,264.6017,265.3774,264.5561,265.1493,9954.0
2023-03-16 11:00:00,290.89,291.84,290.52,291.54,10002.0,265.4778,266.3448,265.1401,266.071,10002.0
2023-03-16 11:10:00,291.84,292.34,291.33,292.25,10628.0,266.3448,266.8011,265.8794,266.719,10628.0
2023-03-16 11:20:00,292.36,293.55,292.12,293.36,10560.0,266.8194,267.9054,266.6004,267.732,10560.0
2023-03-16 11:30:00,293.37,293.6,292.14,292.14,6269.0,267.7412,267.9511,266.6186,266.6186,6269.0
2023-03-16 11:40:00,292.25,292.51,291.78,291.95,2725.0,266.719,266.9563,266.2901,266.4452,2725.0
2023-03-16 11:50:00,291.83,292.52,291.61,292.08,5187.0,266.3357,266.9654,266.1349,266.5639,5187.0
2023-03-16 12:00:00,291.85,291.86,290.61,290.72,33378.0,266.354,266.3631,265.2223,265.3227,33378.0
2023-03-16 12:10:00,290.62,291.54,290.46,291.14,32052.0,265.2314,266.071,265.0854,265.706,32052.0
2023-03-16 12:20:00,291.06,291.63,291.05,291.63,3501.0,265.633,266.1532,265.6238,266.1532,3501.0
2023-03-16 12:30:00,291.52,291.87,291.42,291.78,11154.0,266.0528,266.3722,265.9615,266.2901,11154.0
2023-03-16 12:40:00,291.74,291.74,291.1,291.32,4497.0,266.2536,266.2536,265.6695,265.8703,4497.0
2023-03-16 12:50:00,291.51,292.4,291.51,292.4,6852.0,266.0437,266.8559,266.0437,266.8559,6852.0
2023-03-16 13:00:00,292.14,293.66,292.14,293.17,2224.0,266.6186,268.0058,266.6186,267.5586,2224.0
2023-03-16 13:10:00,293.19,293.25,292.51,292.51,4066.0,267.5769,267.6316,266.9563,266.9563,4066.0
2023-03-16 13:20:00,292.96,293.02,292.54,292.62,3100.0,267.367,267.4217,266.9837,267.0567,3100.0
2023-03-16 13:30:00,292.66,292.87,292.05,292.56,4084.0,267.0932,267.2848,266.5365,267.0019,4084.0
2023-03-16 13:40:00,292.79,293.4,292.69,293.28,4062.0,267.2118,267.7685,267.1206,267.659,4062.0
2023-03-16 13:50:00,293.2,293.93,293.09,293.39,9530.0,267.586,268.2522,267.4856,267.7594,9530.0
2023-03-16 14:00:00,293.34,293.34,292.57,293.0,4751.0,267.7138,267.7138,267.0111,267.4035,4751.0
2023-03-16 14:10:00,292.92,292.99,291.85,292.14,6543.0,267.3305,267.3944,266.354,266.6186,6543.0
2023-03-16 14:20:00,292.18,292.72,292.13,292.47,13331.0,266.6551,267.1479,266.6095,266.9198,13331.0
2023-03-16 14:30:00,292.45,292.98,292.27,292.82,14665.0,266.9015,267.3852,266.7373,267.2392,14665.0
2023-03-16 14:40:00,292.94,293.5,292.89,293.09,11275.0,267.3487,267.8598,267.3031,267.4856,11275.0
2023-03-16 14:50:00,293.01,293.88,293.01,293.88,9999.0,267.4126,268.2066,267.4126,268.2066,9999.0
2023-03-16 15:00:00,293.87,294.19,293.34,293.38,12951.0,268.1975,268.4895,267.7138,267.7503,12951.0
2023-03-16 15:10:00,293.43,294.01,293.4,293.85,12841.0,267.7959,268.3253,267.7685,268.1792,12841.0
2023-03-16 15:20:00,293.83,294.17,293.68,293.9,15972.0,268.161,268.4713,268.0241,268.2249,15972.0
2023-03-16 15:30:00,294.06,294.4,293.83,294.12,29382.0,268.3709,268.6812,268.161,268.4256,29382.0
2023-03-16 15:40:00,294.12,294.85,293.75,294.25,46202.0,268.4256,269.0919,268.088,268.5443,46202.0
2023-03-16 15:50:00,294.35,295.06,294.02,294.9,103348.0,268.6356,269.2835,268.3344,269.1375,103348.0
2023-03-17 09:30:00,295.82,297.37,293.99,296.36,225150.0,269.9771,271.3917,268.307,270.47,225150.0
2023-03-17 09:40:00,296.85,297.42,296.1,296.5,6977.0,270.9172,271.4374,270.2327,270.5977,6977.0
2023-03-17 09:50:00,296.54,296.62,294.46,294.79,8497.0,270.6342,270.7072,268.7359,269.0371,8497.0
2023-03-17 10:00:00,295.17,297.46,295.17,296.35,13688.0,269.3839,271.4739,269.3839,270.4608,13688.0
2023-03-17 10:10:00,295.49,297.07,295.2,296.18,17786.0,269.676,271.1179,269.4113,270.3057,17786.0
2023-03-17 10:20:00,295.75,296.55,295.4,296.55,13077.0,269.9132,270.6434,269.5938,270.6434,13077.0
2023-03-17 10:30:00,296.37,297.12,295.58,296.99,21550.0,270.4791,271.1636,269.7581,271.0449,21550.0
2023-03-17 10:40:00,297.03,297.03,295.39,295.39,13778.0,271.0814,271.0814,269.5847,269.5847,13778.0
2023-03-17 10:50:00,295.51,296.64,295.4,296.4,22354.0,269.6942,270.7255,269.5938,270.5065,22354.0
2023-03-17 11:00:00,296.65,296.93,296.0,296.68,13881.0,270.7346,270.9902,270.1414,270.762,13881.0
2023-03-17 11:10:00,296.61,298.11,296.61,297.94,20140.0,270.6981,272.0671,270.6981,271.9119,20140.0
2023-03-17 11:20:00,297.95,298.09,297.27,297.8,11819.0,271.9211,272.0488,271.3005,271.7842,11819.0
2023-03-17 11:30:00,297.97,298.85,297.55,297.56,6757.0,271.9393,272.7424,271.556,271.5651,6757.0
2023-03-17 11:40:00,297.75,298.17,297.43,298.17,17292.0,271.7385,272.1218,271.4465,272.1218,17292.0
2023-03-17 11:50:00,298.25,298.7,296.89,297.53,13787.0,272.1948,272.6055,270.9537,271.5377,13787.0
2023-03-17 12:00:00,297.43,297.89,297.07,297.51,5424.0,271.4465,271.8663,271.1179,271.5195,5424.0
2023-03-17 12:10:00,297.44,298.32,297.35,297.83,5819.0,271.4556,272.2587,271.3735,271.8115,5819.0
2023-03-17 12:20:00,298.09,298.72,297.85,298.53,8485.0,272.0488,272.6238,271.8298,272.4504,8485.0
2023-03-17 12:30:00,298.53,299.16,297.98,298.35,11785.0,272.4504,273.0253,271.9484,272.2861,11785.0
2023-03-17 12:40:00,298.61,298.79,297.9,297.9,9447.0,272.5234,272.6877,271.8754,271.8754,9447.0
2023-03-17 12:50:00,298.12,298.27,297.76,298.12,6845.0,272.0762,272.2131,271.7477,272.0762,6845.0
2023-03-17 13:00:00,298.12,298.12,296.99,297.4,19990.0,272.0762,272.0762,271.0449,271.4191,19990.0
2023-03-17 13:10:00,297.41,298.32,297.4,298.27,10756.0,271.4282,272.2587,271.4191,272.2131,10756.0
2023-03-17 13:20:00,298.36,299.06,297.94,297.94,32601.0,272.2952,272.9341,271.9119,271.9119,32601.0
2023-03-17 13:30:00,297.79,298.54,297.33,297.84,8834.0,271.775,272.4595,271.3552,271.8207,8834.0
2023-03-17 13:40:00,297.81,297.81,296.69,297.25,12133.0,271.7933,271.7933,270.7711,271.2822,12133.0
2023-03-17 13:50:00,297.25,297.78,296.98,297.67,17157.0,271.2822,271.7659,271.0358,271.6655,17157.0
2023-03-17 14:00:00,297.72,297.95,296.32,296.7,22153.0,271.7111,271.9211,270.4335,270.7803,22153.0
2023-03-17 14:10:00,296.71,296.74,295.85,295.85,25146.0,270.7894,270.8168,270.0045,270.0045,25146.0
2023-03-17 14:20:00,295.75,295.89,293.91,294.06,20481.0,269.9132,270.041,268.234,268.3709,20481.0
2023-03-17 14:30:00,294.0,294.46,293.7,294.05,34262.0,268.3161,268.7359,268.0423,268.3618,34262.0
2023-03-17 14:40:00,293.94,294.16,293.77,294.0,28119.0,268.2614,268.4622,268.1062,268.3161,28119.0
2023-03-17 14:50:00,293.95,294.75,293.59,294.57,43484.0,268.2705,269.0006,267.9419,268.8363,43484.0
2023-03-17 15:00:00,294.59,295.14,294.39,294.72,19507.0,268.8546,269.3565,268.6721,268.9732,19507.0
2023-03-17 15:10:00,294.68,295.5,294.62,294.75,19704.0,268.9367,269.6851,268.882,269.0006,19704.0
2023-03-17 15:20:00,294.9,295.24,294.52,295.19,19491.0,269.1375,269.4478,268.7907,269.4022,19491.0
2023-03-17 15:30:00,295.26,295.28,294.38,294.56,26118.0,269.4661,269.4843,268.6629,268.8272,26118.0
2023-03-17 15:40:00,294.54,294.76,293.79,294.43,50392.0,268.809,269.0097,268.1245,268.7086,50392.0
2023-03-17 15:50:00,294.34,295.67,294.01,295.66,155964.0,268.6264,269.8402,268.3253,269.8311,155964.0
2023-03-20 09:30:00,294.67,296.28,293.19,293.34,43034.0,268.9276,270.3969,267.5769,267.7138,43034.0
2023-03-20 09:40:00,293.17,293.78,292.5,293.25,34520.0,267.5586,268.1153,266.9472,267.6316,34520.0
2023-03-20 09:50:00,293.51,294.72,293.09,293.89,8855.0,267.8689,268.9732,267.4856,268.2157,8855.0
2023-03-20 10:00:00,293.93,294.59,293.93,294.28,13275.0,268.2522,268.8546,268.2522,268.5717,13275.0
2023-03-20 10:10:00,294.22,294.43,293.66,294.33,37025.0,268.5169,268.7086,268.0058,268.6173,37025.0
2023-03-20 10:20:00,294.5,294.5,293.37,294.01,11462.0,268.7724,268.7724,267.7412,268.3253,11462.0
2023-03-20 10:30:00,294.18,294.64,293.9,294.58,17247.0,268.4804,268.9002,268.2249,268.8455,17247.0
2023-03-20 10:40:00,294.89,295.43,294.78,295.43,6376.0,269.1284,269.6212,269.028,269.6212,6376.0
2023-03-20 10:50:00,295.62,296.0,295.39,295.58,10924.0,269.7946,270.1414,269.5847,269.7581,10924.0
2023-03-20 11:00:00,295.71,295.94,294.96,295.39,14851.0,269.8767,270.0866,269.1923,269.5847,14851.0
2023-03-20 11:10:00,295.3,295.91,295.22,295.8,11595.0,269.5026,270.0593,269.4295,269.9589,11595.0
2023-03-20 11:20:00,295.84,296.98,295.83,296.91,5252.0,269.9954,271.0358,269.9863,270.9719,5252.0
2023-03-20 11:30:00,296.9,296.9,296.0,296.45,8659.0,270.9628,270.9628,270.1414,270.5521,8659.0
2023-03-20 11:40:00,296.34,296.84,296.21,296.78,7660.0,270.4517,270.908,270.3331,270.8533,7660.0
2023-03-20 11:50:00,296.84,297.05,296.12,296.69,13926.0,270.908,271.0997,270.2509,270.7711,13926.0
2023-03-20 12:00:00,296.79,297.25,296.07,296.07,11514.0,270.8624,271.2822,270.2053,270.2053,11514.0
2023-03-20 12:10:00,296.02,296.24,295.71,295.98,21823.0,270.1597,270.3604,269.8767,270.1232,21823.0
2023-03-20 12:20:00,296.02,296.51,295.69,295.69,5273.0,270.1597,270.6069,269.8585,269.8585,5273.0
2023-03-20 12:30:00,295.86,296.11,295.84,295.98,3213.0,270.0136,270.2418,269.9954,270.1232,3213.0
2023-03-20 12:40:00,295.97,296.25,295.85,296.1,11091.0,270.114,270.3696,270.0045,270.2327,11091.0
2023-03-20 12:50:00,296.12,297.24,296.05,297.1,8592.0,270.2509,271.2731,270.187,271.1453,8592.0
2023-03-20 13:00:00,297.17,298.03,297.05,297.98,4198.0,271.2092,271.9941,271.0997,271.9484,4198.0
2023-03-20 13:10:00,298.07,298.47,297.93,297.93,7056.0,272.0306,272.3956,271.9028,271.9028,7056.0
2023-03-20 13:20:00,297.99,298.49,297.99,298.4,4963.0,271.9576,272.4139,271.9576,272.3317,4963.0
2023-03-20 13:30:00,298.32,298.37,297.81,297.96,12693.0,272.2587,272.3044,271.7933,271.9302,12693.0
2023-03-20 13:40:00,297.99,298.26,297.83,298.24,10123.0,271.9576,272.204,271.8115,272.1857,10123.0
2023-03-20 13:50:00,298.18,298.18,297.46,297.91,11512.0,272.131,272.131,271.4739,271.8846,11512.0
2023-03-20 14:00:00,298.04,298.29,297.67,297.86,30368.0,272.0032,272.2314,271.6655,271.8389,30368.0
2023-03-20 14:10:00,298.06,299.19,298.06,298.68,26423.0,272.0214,273.0527,272.0214,272.5873,26423.0
2023-03-20 14:20:00,298.74,299.19,298.73,299.05,8984.0,272.642,273.0527,272.6329,272.925,8984.0
2023-03-20 14:30:00,299.12,299.34,298.04,298.28,13694.0,272.9888,273.1896,272.0032,272.2222,13694.0
2023-03-20 14:40:00,298.28,298.47,297.93,298.4,12026.0,272.2222,272.3956,271.9028,272.3317,12026.0
2023-03-20 14:50:00,298.41,299.0,298.39,298.79,12575.0,272.3409,272.8793,272.3226,272.6877,12575.0
2023-03-20 15:00:00,298.79,299.09,298.62,298.82,13547.0,272.6877,272.9615,272.5325,272.7151,13547.0
2023-03-20 15:10:00,298.79,299.3,298.58,299.21,19153.0,272.6877,273.1531,272.496,273.071,19153.0
2023-03-20 15:20:00,299.16,299.17,298.68,299.12,10973.0,273.0253,273.0345,272.5873,272.9888,10973.0
2023-03-20 15:30:00,299.03,299.61,299.03,299.1,14286.0,272.9067,273.436,272.9067,272.9706,14286.0
2023-03-20 15:40:00,299.1,299.44,298.74,299.09,37772.0,272.9706,273.2809,272.642,272.9615,37772.0
2023-03-20 15:50:00,299.16,299.47,298.23,298.44,76720.0,273.0253,273.3083,272.1766,272.3682,76720.0
2023-03-21 09:30:00,298.39,299.1,298.39,299.06,17848.0,272.3226,272.9706,272.3226,272.9341,17848.0
2023-03-21 09:40:00,298.57,298.94,298.16,298.44,21422.0,272.4869,272.8246,272.1127,272.3682,21422.0
2023-03-21 09:50:00,298.14,298.2,296.63,296.65,12682.0,272.0945,272.1492,270.7164,270.7346,12682.0
2023-03-21 10:00:00,296.3,296.49,295.09,295.09,12178.0,270.4152,270.5886,269.3109,269.3109,12178.0
2023-03-21 10:10:00,295.23,295.45,294.46,294.61,12200.0,269.4387,269.6395,268.7359,268.8728,12200.0
2023-03-21 10:20:00,294.48,294.62,291.83,292.41,33924.0,268.7542,268.882,266.3357,266.865,33924.0
2023-03-21 10:30:00,292.79,293.12,290.86,291.06,19827.0,267.2118,267.513,265.4504,265.633,19827.0
2023-03-21 10:40:00,291.05,292.16,290.45,291.81,10300.0,265.6238,266.6369,265.0763,266.3174,10300.0
2023-03-21 10:50:00,291.9,293.01,291.89,292.19,37042.0,266.3996,267.4126,266.3905,266.6642,37042.0
2023-03-21 11:00:00,292.32,292.86,291.87,291.87,9106.0,266.7829,267.2757,266.3722,266.3722,9106.0
2023-03-21 11:10:00,291.85,292.12,291.43,292.12,9969.0,266.354,266.6004,265.9706,266.6004,9969.0
2023-03-21 11:20:00,292.13,292.36,291.25,291.25,9073.0,266.6095,266.8194,265.8064,265.8064,9073.0
2023-03-21 11:30:00,291.23,291.33,289.56,289.57,6456.0,265.7881,265.8794,264.264,264.2731,6456.0
2023-03-21 11:40:00,289.51,290.15,289.18,289.68,48860.0,264.2184,264.8025,263.9172,264.3735,48860.0
2023-03-21 11:50:00,289.74,290.21,289.53,290.21,48898.0,264.4283,264.8572,264.2366,264.8572,48898.0
2023-03-21 12:00:00,290.17,290.62,289.92,290.62,7368.0,264.8207,265.2314,264.5926,265.2314,7368.0
2023-03-21 12:10:00,290.43,290.81,290.25,290.71,21667.0,265.058,265.4048,264.8937,265.3135,21667.0
2023-03-21 12:20:00,290.74,291.07,290.74,290.86,4720.0,265.3409,265.6421,265.3409,265.4504,4720.0
2023-03-21 12:30:00,290.65,291.08,290.12,290.12,9121.0,265.2588,265.6512,264.7751,264.7751,9121.0
2023-03-21 12:40:00,290.05,290.38,289.96,290.0,8225.0,264.7112,265.0124,264.6291,264.6656,8225.0
2023-03-21 12:50:00,290.13,290.83,290.04,290.07,27694.0,264.7842,265.4231,264.7021,264.7295,27694.0
2023-03-21 13:00:00,289.89,289.99,288.68,289.99,9627.0,264.5652,264.6564,263.4609,264.6564,9627.0
2023-03-21 13:10:00,289.84,290.48,289.82,290.48,12329.0,264.5195,265.1036,264.5013,265.1036,12329.0
2023-03-21 13:20:00,290.56,290.57,290.03,290.12,9638.0,265.1766,265.1858,264.6929,264.7751,9638.0
2023-03-21 13:30:00,290.08,290.77,290.08,290.48,9363.0,264.7386,265.3683,264.7386,265.1036,9363.0
2023-03-21 13:40:00,290.46,290.62,290.0,290.13,14122.0,265.0854,265.2314,264.6656,264.7842,14122.0
2023-03-21 13:50:00,290.13,290.4,290.08,290.38,10159.0,264.7842,265.0306,264.7386,265.0124,10159.0
2023-03-21 14:00:00,290.38,290.55,290.17,290.46,6510.0,265.0124,265.1675,264.8207,265.0854,6510.0
2023-03-21 14:10:00,290.36,290.53,289.85,289.95,10309.0,264.9941,265.1493,264.5287,264.6199,10309.0
2023-03-21 14:20:00,290.03,290.22,289.22,289.47,12175.0,264.6929,264.8663,263.9537,264.1819,12175.0
2023-03-21 14:30:00,289.43,289.68,289.2,289.33,13842.0,264.1454,264.3735,263.9355,264.0541,13842.0
2023-03-21 14:40:00,289.22,290.49,289.22,290.39,8437.0,263.9537,265.1128,263.9537,265.0215,8437.0
2023-03-21 14:50:00,290.5,290.84,290.15,290.67,11057.0,265.1219,265.4322,264.8025,265.277,11057.0
2023-03-21 15:00:00,290.65,291.69,290.59,291.15,10062.0,265.2588,266.2079,265.204,265.7151,10062.0
2023-03-21 15:10:00,291.16,292.43,290.99,292.42,14825.0,265.7242,266.8833,265.5691,266.8742,14825.0
2023-03-21 15:20:00,292.3,292.42,291.41,291.6,11126.0,266.7646,266.8742,265.9524,266.1258,11126.0
2023-03-21 15:30:00,291.68,292.64,291.68,292.45,30764.0,266.1988,267.0749,266.1988,266.9015,30764.0
2023-03-21 15:40:00,292.5,293.59,292.46,293.35,36669.0,266.9472,267.9419,266.9107,267.7229,36669.0
2023-03-21 15:50:00,293.23,293.54,292.51,292.91,142023.0,267.6134,267.8963,266.9563,267.3214,142023.0
2023-03-22 09:30:00,289.86,291.47,289.86,290.88,17335.0,264.5378,266.0071,264.5378,265.4687,17335.0
2023-03-22 09:40:00,290.48,290.63,286.75,286.86,22194.0,265.1036,265.2405,261.6995,261.7999,22194.0
2023-03-22 09:50:00,286.99,288.51,286.99,288.42,9597.0,261.9185,263.3057,261.9185,263.2236,9597.0
2023-03-22 10:00:00,288.37,289.62,288.34,289.59,7973.0,263.178,264.3188,263.1506,264.2914,7973.0
2023-03-22 10:10:00,289.83,290.18,289.0,289.73,5208.0,264.5104,264.8298,263.7529,264.4192,5208.0
2023-03-22 10:20:00,289.86,290.56,289.68,290.47,3100.0,264.5378,265.1766,264.3735,265.0945,3100.0
2023-03-22 10:30:00,290.68,291.49,290.36,291.23,6602.0,265.2862,266.0254,264.9941,265.7881,6602.0
2023-03-22 10:40:00,291.14,291.19,290.54,290.54,7245.0,265.706,265.7516,265.1584,265.1584,7245.0
2023-03-22 10:50:00,290.51,290.83,290.2,290.55,5534.0,265.131,265.4231,264.8481,265.1675,5534.0
2023-03-22 11:00:00,290.41,290.69,289.88,289.88,4733.0,265.0398,265.2953,264.5561,264.5561,4733.0
2023-03-22 11:10:00,289.91,290.01,289.21,289.44,5537.0,264.5834,264.6747,263.9446,264.1545,5537.0
2023-03-22 11:20:00,289.45,289.54,289.02,289.31,3671.0,264.1636,264.2458,263.7712,264.0358,3671.0
2023-03-22 11:30:00,289.37,289.48,288.47,288.64,3321.0,264.0906,264.191,263.2692,263.4244,3321.0
2023-03-22 11:40:00,288.51,288.73,288.17,288.73,10594.0,263.3057,263.5065,262.9954,263.5065,10594.0
2023-03-22 11:50:00,288.62,288.85,288.29,288.79,4772.0,263.4061,263.616,263.105,263.5613,4772.0
2023-03-22 12:00:00,288.98,289.06,288.74,289.01,4130.0,263.7347,263.8077,263.5156,263.7621,4130.0
2023-03-22 12:10:00,289.11,289.31,288.99,289.27,2980.0,263.8533,264.0358,263.7438,263.9993,2980.0
2023-03-22 12:20:00,289.28,292.14,289.19,292.01,47367.0,264.0085,266.6186,263.9263,266.5,47367.0
2023-03-22 12:30:00,292.22,292.96,290.87,291.13,26447.0,266.6916,267.367,265.4596,265.6969,26447.0
2023-03-22 12:40:00,290.63,292.19,290.63,291.81,11273.0,265.2405,266.6642,265.2405,266.3174,11273.0
2023-03-22 12:50:00,291.85,292.52,291.45,292.11,18687.0,266.354,266.9654,265.9889,266.5912,18687.0
2023-03-22 13:00:00,291.93,291.96,290.69,290.87,13363.0,266.427,266.4543,265.2953,265.4596,13363.0
2023-03-22 13:10:00,290.83,291.98,290.51,291.82,17753.0,265.4231,266.4726,265.131,266.3266,17753.0
2023-03-22 13:20:00,291.85,292.15,291.18,291.66,11915.0,266.354,266.6277,265.7425,266.1806,11915.0
2023-03-22 13:30:00,291.66,292.02,291.42,291.54,10473.0,266.1806,266.5091,265.9615,266.071,10473.0
2023-03-22 13:40:00,291.52,291.6,290.66,290.97,7619.0,266.0528,266.1258,265.2679,265.5508,7619.0
2023-03-22 13:50:00,291.09,291.4,290.91,290.95,5610.0,265.6603,265.9433,265.4961,265.5326,5610.0
2023-03-22 14:00:00,290.97,292.86,290.97,292.12,18715.0,265.5508,267.2757,265.5508,266.6004,18715.0
2023-03-22 14:10:00,292.31,292.41,290.6,291.38,13265.0,266.7738,266.865,265.2132,265.925,13265.0
2023-03-22 14:20:00,291.25,291.89,290.94,291.89,6868.0,265.8064,266.3905,265.5234,266.3905,6868.0
2023-03-22 14:30:00,291.8,291.86,290.27,291.32,7350.0,266.3083,266.3631,264.912,265.8703,7350.0
2023-03-22 14:40:00,291.82,293.38,291.72,293.18,7893.0,266.3266,267.7503,266.2353,267.5678,7893.0
2023-03-22 14:50:00,293.1,293.1,290.24,290.27,8327.0,267.4948,267.4948,264.8846,264.912,8327.0
2023-03-22 15:00:00,290.27,290.71,288.75,289.05,9024.0,264.912,265.3135,263.5248,263.7986,9024.0
2023-03-22 15:10:00,289.29,290.65,288.62,290.23,10961.0,264.0176,265.2588,263.4061,264.8755,10961.0
2023-03-22 15:20:00,290.17,291.17,289.43,290.05,15759.0,264.8207,265.7334,264.1454,264.7112,15759.0
2023-03-22 15:30:00,290.12,290.39,288.29,288.29,17272.0,264.7751,265.0215,263.105,263.105,17272.0
2023-03-22 15:40:00,288.43,288.63,287.01,287.31,19469.0,263.2327,263.4153,261.9368,262.2106,19469.0
2023-03-22 15:50:00,287.21,287.6,284.84,284.94,91619.0,262.1193,262.4752,259.9563,260.0476,91619.0
2023-03-23 09:30:00,285.14,286.33,284.27,284.51,14648.0,260.2301,261.3162,259.4361,259.6552,14648.0
2023-03-23 09:40:00,284.3,286.89,284.0,286.42,6139.0,259.4635,261.8273,259.1897,261.3983,6139.0
2023-03-23 09:50:00,286.57,287.0,286.41,286.57,5929.0,261.5352,261.9276,261.3892,261.5352,5929.0
2023-03-23 10:00:00,286.83,287.21,286.14,286.84,5891.0,261.7725,262.1193,261.1428,261.7816,5891.0
2023-03-23 10:10:00,287.04,287.41,285.9,286.02,10312.0,261.9642,262.3018,260.9237,261.0333,10312.0
2023-03-23 10:20:00,285.91,285.95,285.61,285.81,14061.0,260.9329,260.9694,260.6591,260.8416,14061.0
2023-03-23 10:30:00,285.91,286.58,285.91,286.17,8567.0,260.9329,261.5443,260.9329,261.1702,8567.0
2023-03-23 10:40:00,286.34,287.55,286.34,287.55,3310.0,261.3253,262.4296,261.3253,262.4296,3310.0
2023-03-23 10:50:00,287.4,287.84,287.4,287.74,7998.0,262.2927,262.6943,262.2927,262.603,7998.0
2023-03-23 11:00:00,287.59,288.44,287.59,287.82,5922.0,262.4661,263.2419,262.4661,262.676,5922.0
2023-03-23 11:10:00,287.79,288.53,287.65,287.65,8386.0,262.6486,263.324,262.5209,262.5209,8386.0
2023-03-23 11:20:00,287.87,288.23,287.65,287.85,7664.0,262.7216,263.0502,262.5209,262.7034,7664.0
2023-03-23 11:30:00,288.0,288.64,288.0,288.41,5589.0,262.8403,263.4244,262.8403,263.2145,5589.0
2023-03-23 11:40:00,288.34,288.44,287.9,287.97,2623.0,263.1506,263.2419,262.749,262.8129,2623.0
2023-03-23 11:50:00,288.04,288.5,287.97,288.31,3497.0,262.8768,263.2966,262.8129,263.1232,3497.0
2023-03-23 12:00:00,288.15,288.55,287.61,288.55,3851.0,262.9772,263.3422,262.4844,263.3422,3851.0
2023-03-23 12:10:00,288.38,288.46,287.7,287.8,6564.0,263.1871,263.2601,262.5665,262.6578,6564.0
2023-03-23 12:20:00,287.71,287.98,287.39,287.74,6626.0,262.5756,262.822,262.2836,262.603,6626.0
2023-03-23 12:30:00,287.89,288.22,287.18,287.18,10287.0,262.7399,263.0411,262.0919,262.0919,10287.0
2023-03-23 12:40:00,287.0,287.24,286.49,286.51,15002.0,261.9276,262.1467,261.4622,261.4805,15002.0
2023-03-23 12:50:00,286.54,286.63,285.91,285.96,15602.0,261.5078,261.59,260.9329,260.9785,15602.0
2023-03-23 13:00:00,285.98,286.2,285.71,285.86,10469.0,260.9968,261.1975,260.7503,260.8872,10469.0
2023-03-23 13:10:00,285.75,285.95,284.94,285.14,8042.0,260.7868,260.9694,260.0476,260.2301,8042.0
2023-03-23 13:20:00,285.08,285.35,284.21,284.6,19005.0,260.1754,260.4218,259.3814,259.7373,19005.0
2023-03-23 13:30:00,284.62,285.01,284.37,284.57,18499.0,259.7556,260.1115,259.5274,259.7099,18499.0
2023-03-23 13:40:00,284.62,285.11,284.41,284.68,7878.0,259.7556,260.2028,259.5639,259.8103,7878.0
2023-03-23 13:50:00,284.52,284.77,284.11,284.42,5341.0,259.6643,259.8925,259.2901,259.573,5341.0
2023-03-23 14:00:00,284.5,284.89,284.25,284.48,6257.0,259.646,260.002,259.4179,259.6278,6257.0
2023-03-23 14:10:00,284.61,285.23,284.35,285.01,7362.0,259.7464,260.3123,259.5092,260.1115,7362.0
2023-03-23 14:20:00,285.02,285.49,284.41,284.41,5092.0,260.1206,260.5496,259.5639,259.5639,5092.0
2023-03-23 14:30:00,284.23,284.41,283.89,284.03,9401.0,259.3996,259.5639,259.0893,259.2171,9401.0
2023-03-23 14:40:00,283.87,284.01,283.33,283.55,5476.0,259.0711,259.1989,258.5783,258.779,5476.0
2023-03-23 14:50:00,283.41,283.57,282.78,283.45,4588.0,258.6513,258.7973,258.0763,258.6878,4588.0
2023-03-23 15:00:00,283.68,285.12,283.68,283.96,4759.0,258.8977,260.2119,258.8977,259.1532,4759.0
2023-03-23 15:10:00,284.05,284.05,282.45,282.45,7237.0,259.2354,259.2354,257.7751,257.7751,7237.0
2023-03-23 15:20:00,282.26,282.58,281.72,282.32,5610.0,257.6017,257.8938,257.1089,257.6565,5610.0
2023-03-23 15:30:00,282.11,282.81,281.78,282.6,9916.0,257.4648,258.1037,257.1637,257.912,9916.0
2023-03-23 15:40:00,282.58,283.59,282.25,282.8,16579.0,257.8938,258.8155,257.5926,258.0946,16579.0
2023-03-23 15:50:00,283.01,283.6,281.95,282.07,59789.0,258.2862,258.8247,257.3188,257.4283,59789.0
2023-03-24 09:30:00,281.99,282.7,281.64,282.64,18089.0,257.3553,258.0033,257.0359,257.9485,18089.0
2023-03-24 09:40:00,282.34,283.31,282.22,283.31,10450.0,257.6747,258.56,257.5652,258.56,10450.0
2023-03-24 09:50:00,283.56,284.25,283.49,284.05,4300.0,258.7882,259.4179,258.7243,259.2354,4300.0
2023-03-24 10:00:00,284.13,284.75,284.01,284.33,5412.0,259.3084,259.8742,259.1989,259.4909,5412.0
2023-03-24 10:10:00,284.38,284.77,283.96,284.42,3610.0,259.5365,259.8925,259.1532,259.573,3610.0
2023-03-24 10:20:00,284.47,285.63,284.0,285.43,2900.0,259.6187,260.6773,259.1897,260.4948,2900.0
2023-03-24 10:30:00,285.09,285.28,284.67,285.15,2794.0,260.1845,260.3579,259.8012,260.2393,2794.0
2023-03-24 10:40:00,284.56,284.77,284.48,284.49,2411.0,259.7008,259.8925,259.6278,259.6369,2411.0
2023-03-24 10:50:00,284.33,285.11,284.33,284.98,4649.0,259.4909,260.2028,259.4909,260.0841,4649.0
2023-03-24 11:00:00,285.35,285.71,284.41,284.41,4163.0,260.4218,260.7503,259.5639,259.5639,4163.0
2023-03-24 11:10:00,284.17,284.17,283.34,283.34,2101.0,259.3449,259.3449,258.5874,258.5874,2101.0
2023-03-24 11:20:00,283.67,284.57,283.47,284.4,8540.0,258.8886,259.7099,258.706,259.5548,8540.0
2023-03-24 11:30:00,284.24,284.51,284.24,284.51,1180.0,259.4088,259.6552,259.4088,259.6552,1180.0
2023-03-24 11:40:00,284.75,285.34,284.56,285.22,8099.0,259.8742,260.4127,259.7008,260.3031,8099.0
2023-03-24 11:50:00,285.02,285.24,284.54,285.21,4117.0,260.1206,260.3214,259.6826,260.294,4117.0
2023-03-24 12:00:00,285.3,285.33,284.54,284.6,4040.0,260.3762,260.4035,259.6826,259.7373,4040.0
2023-03-24 12:10:00,284.61,285.1,284.61,284.81,2188.0,259.7464,260.1936,259.7464,259.929,2188.0
2023-03-24 12:20:00,284.95,285.38,284.95,285.32,2874.0,260.0567,260.4492,260.0567,260.3944,2874.0
2023-03-24 12:30:00,285.48,285.48,284.88,285.29,4734.0,260.5404,260.5404,259.9929,260.367,4734.0
2023-03-24 12:40:00,285.41,286.51,285.41,286.51,1497.0,260.4766,261.4805,260.4766,261.4805,1497.0
2023-03-24 12:50:00,286.54,286.54,285.75,286.0,9261.0,261.5078,261.5078,260.7868,261.015,9261.0
2023-03-24 13:00:00,286.31,286.7,286.05,286.06,1815.0,261.2979,261.6539,261.0606,261.0698,1815.0
2023-03-24 13:10:00,285.94,286.3,285.87,286.23,2383.0,260.9603,261.2888,260.8964,261.2249,2383.0
2023-03-24 13:20:00,286.04,286.32,285.93,286.12,2585.0,261.0515,261.3071,260.9511,261.1245,2585.0
2023-03-24 13:30:00,286.13,286.21,285.97,286.16,1300.0,261.1337,261.2067,260.9876,261.161,1300.0
2023-03-24 13:40:00,285.99,286.17,285.43,285.61,1579.0,261.0059,261.1702,260.4948,260.6591,1579.0
2023-03-24 13:50:00,285.43,285.62,285.37,285.37,1932.0,260.4948,260.6682,260.44,260.44,1932.0
2023-03-24 14:00:00,285.48,285.58,285.24,285.34,3336.0,260.5404,260.6317,260.3214,260.4127,3336.0
2023-03-24 14:10:00,285.39,285.71,285.23,285.55,2001.0,260.4583,260.7503,260.3123,260.6043,2001.0
2023-03-24 14:20:00,285.7,285.84,285.52,285.65,1542.0,260.7412,260.869,260.5769,260.6956,1542.0
2023-03-24 14:30:00,285.64,286.14,285.6,286.14,4133.0,260.6865,261.1428,260.65,261.1428,4133.0
2023-03-24 14:40:00,285.96,286.0,285.04,285.28,4410.0,260.9785,261.015,260.1389,260.3579,4410.0
2023-03-24 14:50:00,285.35,286.17,285.27,286.07,13673.0,260.4218,261.1702,260.3488,261.0789,13673.0
2023-03-24 15:00:00,286.07,286.27,285.57,285.69,4212.0,261.0789,261.2614,260.6226,260.7321,4212.0
2023-03-24 15:10:00,285.94,286.05,285.54,285.62,7130.0,260.9603,261.0606,260.5952,260.6682,7130.0
2023-03-24 15:20:00,285.69,286.47,285.69,286.36,5136.0,260.7321,261.4439,260.7321,261.3436,5136.0
2023-03-24 15:30:00,286.25,286.91,286.04,286.44,6902.0,261.2432,261.8455,261.0515,261.4166,6902.0
2023-03-24 15:40:00,286.75,286.82,285.37,285.72,16299.0,261.6995,261.7634,260.44,260.7595,16299.0
2023-03-24 15:50:00,285.78,286.77,285.64,286.77,28822.0,260.8142,261.7177,260.6865,261.7177,28822.0
2023-03-27 09:30:00,288.05,288.46,286.87,287.3,9903.0,262.8859,263.2601,261.809,262.2014,9903.0
2023-03-27 09:40:00,287.54,288.64,287.27,288.09,5821.0,262.4205,263.4244,262.1741,262.9224,5821.0
2023-03-27 09:50:00,288.19,288.66,287.82,288.09,6024.0,263.0137,263.4426,262.676,262.9224,6024.0
2023-03-27 10:00:00,288.41,289.23,286.78,286.82,12131.0,263.2145,263.9628,261.7269,261.7634,12131.0
2023-03-27 10:10:00,286.86,288.07,286.85,287.43,7962.0,261.7999,262.9042,261.7908,262.3201,7962.0
2023-03-27 10:20:00,287.47,288.46,287.47,288.46,3656.0,262.3566,263.2601,262.3566,263.2601,3656.0
2023-03-27 10:30:00,288.31,288.31,287.69,288.02,3797.0,263.1232,263.1232,262.5574,262.8585,3797.0
2023-03-27 10:40:00,287.85,287.85,286.91,287.01,5868.0,262.7034,262.7034,261.8455,261.9368,5868.0
2023-03-27 10:50:00,287.52,287.57,286.87,286.87,4816.0,262.4022,262.4479,261.809,261.809,4816.0
2023-03-27 11:00:00,286.67,287.29,286.41,287.06,5130.0,261.6265,262.1923,261.3892,261.9824,5130.0
2023-03-27 11:10:00,286.67,287.41,286.66,287.1,2528.0,261.6265,262.3018,261.6174,262.0189,2528.0
2023-03-27 11:20:00,287.17,287.83,287.16,287.83,5233.0,262.0828,262.6851,262.0737,262.6851,5233.0
2023-03-27 11:30:00,287.86,288.24,287.84,288.24,2552.0,262.7125,263.0593,262.6943,263.0593,2552.0
2023-03-27 11:40:00,288.34,288.91,288.34,288.57,4930.0,263.1506,263.6708,263.1506,263.3605,4930.0
2023-03-27 11:50:00,288.34,288.54,287.91,288.06,2777.0,263.1506,263.3331,262.7582,262.895,2777.0
2023-03-27 12:00:00,288.05,288.2,287.29,287.74,3872.0,262.8859,263.0228,262.1923,262.603,3872.0
2023-03-27 12:10:00,287.82,288.22,287.57,288.15,2159.0,262.676,263.0411,262.4479,262.9772,2159.0
2023-03-27 12:20:00,288.31,288.53,287.9,287.98,3529.0,263.1232,263.324,262.749,262.822,3529.0
2023-03-27 12:30:00,287.98,288.19,287.77,288.01,2751.0,262.822,263.0137,262.6304,262.8494,2751.0
2023-03-27 12:40:00,288.07,288.17,287.78,288.05,2374.0,262.9042,262.9954,262.6395,262.8859,2374.0
2023-03-27 12:50:00,287.97,288.61,287.94,288.46,2982.0,262.8129,263.397,262.7855,263.2601,2982.0
2023-03-27 13:00:00,288.43,288.43,287.89,288.02,4665.0,263.2327,263.2327,262.7399,262.8585,4665.0
2023-03-27 13:10:00,287.9,288.0,287.62,287.76,5185.0,262.749,262.8403,262.4935,262.6213,5185.0
2023-03-27 13:20:00,287.74,288.7,287.74,288.69,2878.0,262.603,263.4791,262.603,263.47,2878.0
2023-03-27 13:30:00,288.67,289.02,288.39,288.42,3084.0,263.4518,263.7712,263.1962,263.2236,3084.0
2023-03-27 13:40:00,288.48,288.53,288.25,288.33,1639.0,263.2784,263.324,263.0684,263.1415,1639.0
2023-03-27 13:50:00,288.26,288.6,288.18,288.29,3639.0,263.0776,263.3879,263.0046,263.105,3639.0
2023-03-27 14:00:00,288.17,288.18,287.39,287.53,5193.0,262.9954,263.0046,262.2836,262.4113,5193.0
2023-03-27 14:10:00,287.59,287.97,287.48,287.77,11612.0,262.4661,262.8129,262.3657,262.6304,11612.0
2023-03-27 14:20:00,287.97,288.31,287.57,287.57,2934.0,262.8129,263.1232,262.4479,262.4479,2934.0
2023-03-27 14:30:00,287.54,287.63,286.96,287.18,3401.0,262.4205,262.5026,261.8911,262.0919,3401.0
2023-03-27 14:40:00,287.02,287.88,286.89,287.72,8806.0,261.9459,262.7308,261.8273,262.5847,8806.0
2023-03-27 14:50:00,287.73,287.85,287.08,287.71,14892.0,262.5939,262.7034,262.0007,262.5756,14892.0
2023-03-27 15:00:00,287.67,287.67,286.67,286.67,4952.0,262.5391,262.5391,261.6265,261.6265,4952.0
2023-03-27 15:10:00,286.64,287.05,286.56,286.74,6364.0,261.5991,261.9733,261.5261,261.6904,6364.0
2023-03-27 15:20:00,286.81,287.29,286.73,287.22,3676.0,261.7542,262.1923,261.6812,262.1284,3676.0
2023-03-27 15:30:00,287.28,287.33,286.71,287.21,8222.0,262.1832,262.2288,261.663,262.1193,8222.0
2023-03-27 15:40:00,287.16,287.38,286.55,286.67,8975.0,262.0737,262.2745,261.517,261.6265,8975.0
2023-03-27 15:50:00,286.75,287.18,285.91,286.45,31547.0,261.6995,262.0919,260.9329,261.4257,31547.0
2023-03-28 09:30:00,284.25,286.55,283.68,286.55,11899.0,259.4179,261.517,258.8977,261.517,11899.0
2023-03-28 09:40:00,286.37,286.42,285.53,286.06,2612.0,261.3527,261.3983,260.5861,261.0698,2612.0
2023-03-28 09:50:00,286.09,286.26,285.34,285.78,2011.0,261.0971,261.2523,260.4127,260.8142,2011.0
2023-03-28 10:00:00,286.08,286.57,285.97,286.42,2367.0,261.088,261.5352,260.9876,261.3983,2367.0
2023-03-28 10:10:00,286.13,286.13,284.96,284.96,2120.0,261.1337,261.1337,260.0659,260.0659,2120.0
2023-03-28 10:20:00,285.11,285.23,284.64,284.77,7407.0,260.2028,260.3123,259.7738,259.8925,7407.0
2023-03-28 10:30:00,284.52,284.52,284.03,284.09,2800.0,259.6643,259.6643,259.2171,259.2719,2800.0
2023-03-28 10:40:00,284.1,284.43,283.91,284.0,3956.0,259.281,259.5822,259.1076,259.1897,3956.0
2023-03-28 10:50:00,284.18,284.22,283.91,283.92,2726.0,259.354,259.3905,259.1076,259.1167,2726.0
2023-03-28 11:00:00,283.87,284.65,283.87,284.27,3905.0,259.0711,259.7829,259.0711,259.4361,3905.0
2023-03-28 11:10:00,284.24,284.38,283.83,283.83,2479.0,259.4088,259.5365,259.0346,259.0346,2479.0
2023-03-28 11:20:00,283.88,284.19,283.76,283.88,5408.0,259.0802,259.3631,258.9707,259.0802,5408.0
2023-03-28 11:30:00,283.75,283.83,283.52,283.61,4735.0,258.9616,259.0346,258.7517,258.8338,4735.0
2023-03-28 11:40:00,283.51,283.51,283.1,283.12,6038.0,258.7425,258.7425,258.3684,258.3866,6038.0
2023-03-28 11:50:00,283.23,283.44,283.12,283.36,1840.0,258.487,258.6787,258.3866,258.6056,1840.0
2023-03-28 12:00:00,283.44,283.44,283.15,283.26,2217.0,258.6787,258.6787,258.414,258.5144,2217.0
2023-03-28 12:10:00,283.43,284.11,283.43,284.11,3455.0,258.6695,259.2901,258.6695,259.2901,3455.0
2023-03-28 12:20:00,284.05,284.14,283.9,284.09,3290.0,259.2354,259.3175,259.0985,259.2719,3290.0
2023-03-28 12:30:00,283.91,284.34,283.9,284.01,1900.0,259.1076,259.5,259.0985,259.1989,1900.0
2023-03-28 12:40:00,283.96,284.18,283.58,283.6,3190.0,259.1532,259.354,258.8064,258.8247,3190.0
2023-03-28 12:50:00,283.53,283.53,283.08,283.08,5194.0,258.7608,258.7608,258.3501,258.3501,5194.0
2023-03-28 13:00:00,283.28,283.62,283.21,283.31,3594.0,258.5326,258.8429,258.4687,258.56,3594.0
2023-03-28 13:10:00,283.24,283.42,282.84,283.0,3842.0,258.4961,258.6604,258.1311,258.2771,3842.0
2023-03-28 13:20:00,282.81,282.9,282.17,282.17,6670.0,258.1037,258.1858,257.5196,257.5196,6670.0
2023-03-28 13:30:00,282.21,282.32,281.77,281.77,5892.0,257.5561,257.6565,257.1545,257.1545,5892.0
2023-03-28 13:40:00,281.77,281.88,281.67,281.88,8302.0,257.1545,257.2549,257.0633,257.2549,8302.0
2023-03-28 13:50:00,281.84,282.06,281.38,281.4,10749.0,257.2184,257.4192,256.7986,256.8169,10749.0
2023-03-28 14:00:00,281.34,281.66,281.31,281.48,9699.0,256.7621,257.0542,256.7347,256.8899,9699.0
2023-03-28 14:10:00,281.49,281.57,281.32,281.44,6718.0,256.899,256.972,256.7439,256.8534,6718.0
2023-03-28 14:20:00,281.35,282.39,281.34,282.25,10711.0,256.7712,257.7204,256.7621,257.5926,10711.0
2023-03-28 14:30:00,282.31,282.31,281.96,282.04,8265.0,257.6474,257.6474,257.3279,257.401,8265.0
2023-03-28 14:40:00,282.11,282.21,281.92,282.0,14721.0,257.4648,257.5561,257.2914,257.3644,14721.0
2023-03-28 14:50:00,282.06,282.34,281.85,281.86,11937.0,257.4192,257.6747,257.2276,257.2367,11937.0
2023-03-28 15:00:00,281.96,282.2,281.85,282.0,6019.0,257.3279,257.547,257.2276,257.3644,6019.0
2023-03-28 15:10:00,281.98,282.12,281.58,281.81,7810.0,257.3462,257.474,256.9811,257.191,7810.0
2023-03-28 15:20:00,281.88,282.06,281.84,281.91,4853.0,257.2549,257.4192,257.2184,257.2823,4853.0
2023-03-28 15:30:00,281.99,282.34,281.58,281.97,7555.0,257.3553,257.6747,256.9811,257.3371,7555.0
2023-03-28 15:40:00,282.05,282.05,281.4,281.44,12433.0,257.4101,257.4101,256.8169,256.8534,12433.0
2023-03-28 15:50:00,281.5,282.12,281.45,282.05,68507.0,256.9081,257.474,256.8625,257.4101,68507.0
2023-03-29 09:30:00,284.87,285.69,283.26,284.6,13144.0,259.9837,260.7321,258.5144,259.7373,13144.0
2023-03-29 09:40:00,285.24,287.28,285.06,286.28,25807.0,260.3214,262.1832,260.1571,261.2705,25807.0
2023-03-29 09:50:00,286.04,286.65,285.71,286.45,2520.0,261.0515,261.6082,260.7503,261.4257,2520.0
2023-03-29 10:00:00,286.7,287.23,286.46,286.49,6596.0,261.6539,262.1376,261.4348,261.4622,6596.0
2023-03-29 10:10:00,286.47,286.65,285.84,286.58,7611.0,261.4439,261.6082,260.869,261.5443,7611.0
2023-03-29 10:20:00,286.72,287.05,286.51,286.9,7918.0,261.6721,261.9733,261.4805,261.8364,7918.0
2023-03-29 10:30:00,287.13,287.59,286.7,287.12,7594.0,262.0463,262.4661,261.6539,262.0372,7594.0
2023-03-29 10:40:00,287.0,287.18,286.79,286.89,3873.0,261.9276,262.0919,261.736,261.8273,3873.0
2023-03-29 10:50:00,287.05,287.15,286.13,286.56,6631.0,261.9733,262.0645,261.1337,261.5261,6631.0
2023-03-29 11:00:00,286.5,287.07,286.5,286.88,4801.0,261.4713,261.9915,261.4713,261.8181,4801.0
2023-03-29 11:10:00,287.18,287.75,287.11,287.48,6335.0,262.0919,262.6121,262.028,262.3657,6335.0
2023-03-29 11:20:00,287.66,287.99,287.32,287.51,5660.0,262.53,262.8312,262.2197,262.3931,5660.0
2023-03-29 11:30:00,287.62,287.84,287.44,287.65,8600.0,262.4935,262.6943,262.3292,262.5209,8600.0
2023-03-29 11:40:00,287.46,287.88,287.23,287.68,9345.0,262.3475,262.7308,262.1376,262.5482,9345.0
2023-03-29 11:50:00,287.81,288.65,287.76,288.49,6048.0,262.6669,263.4335,262.6213,263.2875,6048.0
2023-03-29 12:00:00,288.5,288.64,287.37,287.73,8928.0,263.2966,263.4244,262.2653,262.5939,8928.0
2023-03-29 12:10:00,287.74,288.92,287.74,288.9,8772.0,262.603,263.6799,262.603,263.6617,8772.0
2023-03-29 12:20:00,288.92,289.03,288.06,288.67,6591.0,263.6799,263.7803,262.895,263.4518,6591.0
2023-03-29 12:30:00,288.56,288.85,288.41,288.6,2340.0,263.3514,263.616,263.2145,263.3879,2340.0
2023-03-29 12:40:00,288.48,288.61,288.05,288.05,2223.0,263.2784,263.397,262.8859,262.8859,2223.0
2023-03-29 12:50:00,288.05,288.31,287.97,288.02,3208.0,262.8859,263.1232,262.8129,262.8585,3208.0
2023-03-29 13:00:00,288.03,288.87,288.02,288.73,7110.0,262.8677,263.6343,262.8585,263.5065,7110.0
2023-03-29 13:10:00,288.86,288.96,288.73,288.73,808.0,263.6252,263.7164,263.5065,263.5065,808.0
2023-03-29 13:20:00,288.54,288.66,288.54,288.63,1048.0,263.3331,263.4426,263.3331,263.4153,1048.0
2023-03-29 13:30:00,288.59,288.8,288.2,288.59,9340.0,263.3787,263.5704,263.0228,263.3787,9340.0
2023-03-29 13:40:00,288.74,288.74,288.08,288.13,3535.0,263.5156,263.5156,262.9133,262.9589,3535.0
2023-03-29 13:50:00,288.04,288.09,287.78,287.79,4412.0,262.8768,262.9224,262.6395,262.6486,4412.0
2023-03-29 14:00:00,287.88,288.01,287.67,288.0,3319.0,262.7308,262.8494,262.5391,262.8403,3319.0
2023-03-29 14:10:00,288.06,288.15,287.74,287.88,4199.0,262.895,262.9772,262.603,262.7308,4199.0
2023-03-29 14:20:00,287.56,288.43,287.48,288.31,14539.0,262.4387,263.2327,262.3657,263.1232,14539.0
2023-03-29 14:30:00,288.37,288.37,288.05,288.33,2903.0,263.178,263.178,262.8859,263.1415,2903.0
2023-03-29 14:40:00,288.21,288.28,287.97,288.11,3454.0,263.0319,263.0958,262.8129,262.9407,3454.0
2023-03-29 14:50:00,288.11,288.72,287.99,288.72,5160.0,262.9407,263.4974,262.8312,263.4974,5160.0
2023-03-29 15:00:00,288.74,288.75,288.31,288.62,7779.0,263.5156,263.5248,263.1232,263.4061,7779.0
2023-03-29 15:10:00,288.48,288.92,288.3,288.92,7667.0,263.2784,263.6799,263.1141,263.6799,7667.0
2023-03-29 15:20:00,288.85,289.49,288.72,289.1,12813.0,263.616,264.2001,263.4974,263.8442,12813.0
2023-03-29 15:30:00,289.2,289.63,289.0,289.32,14757.0,263.9355,264.3279,263.7529,264.045,14757.0
2023-03-29 15:40:00,289.19,289.54,288.98,289.41,14553.0,263.9263,264.2458,263.7347,264.1271,14553.0
2023-03-29 15:50:00,289.56,290.49,289.45,290.48,65744.0,264.264,265.1128,264.1636,265.1036,65744.0
2023-03-30 09:30:00,293.61,293.63,292.21,292.95,17777.0,267.9602,267.9785,266.6825,267.3579,17777.0
2023-03-30 09:40:00,293.44,294.67,293.42,294.67,8597.0,267.805,268.9276,267.7868,268.9276,8597.0
2023-03-30 09:50:00,294.61,295.28,294.6,294.95,5927.0,268.8728,269.4843,268.8637,269.1831,5927.0
2023-03-30 10:00:00,294.76,295.03,293.94,293.94,7433.0,269.0097,269.2561,268.2614,268.2614,7433.0
2023-03-30 10:10:00,293.83,294.36,293.38,293.72,4097.0,268.161,268.6447,267.7503,268.0606,4097.0
2023-03-30 10:20:00,293.78,294.02,293.35,294.01,1474.0,268.1153,268.3344,267.7229,268.3253,1474.0
2023-03-30 10:30:00,293.8,294.17,293.05,293.82,8480.0,268.1336,268.4713,267.4491,268.1519,8480.0
2023-03-30 10:40:00,293.79,294.09,292.95,293.62,3618.0,268.1245,268.3983,267.3579,267.9693,3618.0
2023-03-30 10:50:00,293.46,293.89,293.28,293.73,5556.0,267.8233,268.2157,267.659,268.0697,5556.0
2023-03-30 11:00:00,293.53,294.02,293.39,293.79,6821.0,267.8872,268.3344,267.7594,268.1245,6821.0
2023-03-30 11:10:00,293.75,293.97,293.6,293.93,2202.0,268.088,268.2887,267.9511,268.2522,2202.0
2023-03-30 11:20:00,294.1,294.57,294.1,294.26,2604.0,268.4074,268.8363,268.4074,268.5534,2604.0
2023-03-30 11:30:00,294.22,294.22,293.54,293.77,3389.0,268.5169,268.5169,267.8963,268.1062,3389.0
2023-03-30 11:40:00,293.7,294.04,293.66,293.79,2627.0,268.0423,268.3526,268.0058,268.1245,2627.0
2023-03-30 11:50:00,293.71,294.39,293.51,294.39,54000.0,268.0515,268.6721,267.8689,268.6721,54000.0
2023-03-30 12:00:00,294.1,294.66,294.08,294.66,1936.0,268.4074,268.9185,268.3891,268.9185,1936.0
2023-03-30 12:10:00,294.67,294.74,293.94,293.94,1894.0,268.9276,268.9915,268.2614,268.2614,1894.0
2023-03-30 12:20:00,293.8,294.09,293.71,293.78,3167.0,268.1336,268.3983,268.0515,268.1153,3167.0
2023-03-30 12:30:00,293.74,293.74,293.36,293.51,2139.0,268.0788,268.0788,267.732,267.8689,2139.0
2023-03-30 12:40:00,293.51,293.76,293.41,293.75,2300.0,267.8689,268.0971,267.7777,268.088,2300.0
2023-03-30 12:50:00,293.8,294.23,293.79,294.13,2453.0,268.1336,268.526,268.1245,268.4348,2453.0
2023-03-30 13:00:00,294.11,294.14,293.48,293.56,5520.0,268.4165,268.4439,267.8416,267.9146,5520.0
2023-03-30 13:10:00,293.48,293.62,292.94,293.23,5468.0,267.8416,267.9693,267.3487,267.6134,5468.0
2023-03-30 13:20:00,293.32,293.52,293.21,293.36,2258.0,267.6955,267.8781,267.5951,267.732,2258.0
2023-03-30 13:30:00,293.34,293.45,293.09,293.09,4425.0,267.7138,267.8142,267.4856,267.4856,4425.0
2023-03-30 13:40:00,292.87,293.22,292.81,293.22,3511.0,267.2848,267.6043,267.2301,267.6043,3511.0
2023-03-30 13:50:00,293.2,293.4,292.78,293.06,5307.0,267.586,267.7685,267.2027,267.4582,5307.0
2023-03-30 14:00:00,293.22,293.56,293.21,293.44,2459.0,267.6043,267.9146,267.5951,267.805,2459.0
2023-03-30 14:10:00,293.4,293.78,293.39,293.78,2093.0,267.7685,268.1153,267.7594,268.1153,2093.0
2023-03-30 14:20:00,293.77,293.9,293.5,293.79,2600.0,268.1062,268.2249,267.8598,268.1245,2600.0
2023-03-30 14:30:00,293.75,294.46,293.75,293.97,3222.0,268.088,268.7359,268.088,268.2887,3222.0
2023-03-30 14:40:00,294.08,294.09,293.72,293.75,2570.0,268.3891,268.3983,268.0606,268.088,2570.0
2023-03-30 14:50:00,293.67,293.9,293.58,293.6,5055.0,268.015,268.2249,267.9328,267.9511,5055.0
2023-03-30 15:00:00,293.78,294.18,293.67,293.84,4101.0,268.1153,268.4804,268.015,268.1701,4101.0
2023-03-30 15:10:00,293.76,294.04,293.75,293.88,5112.0,268.0971,268.3526,268.088,268.2066,5112.0
2023-03-30 15:20:00,293.88,293.93,293.63,293.84,4001.0,268.2066,268.2522,267.9785,268.1701,4001.0
2023-03-30 15:30:00,293.88,294.24,293.76,294.17,7036.0,268.2066,268.5352,268.0971,268.4713,7036.0
2023-03-30 15:40:00,294.16,294.18,293.9,293.94,18443.0,268.4622,268.4804,268.2249,268.2614,18443.0
2023-03-30 15:50:00,294.01,295.02,293.96,294.88,104016.0,268.3253,269.247,268.2796,269.1193,104016.0
2023-03-31 09:30:00,296.07,299.91,295.6,299.03,25729.0,270.2053,273.7098,269.7764,272.9067,25729.0
2023-03-31 09:40:00,298.94,299.27,297.35,298.47,17250.0,272.8246,273.1257,271.3735,272.3956,17250.0
2023-03-31 09:50:00,298.38,298.9,298.09,298.4,20090.0,272.3135,272.7881,272.0488,272.3317,20090.0
2023-03-31 10:00:00,298.5,299.21,298.2,298.21,13538.0,272.423,273.071,272.1492,272.1583,13538.0
2023-03-31 10:10:00,297.96,298.15,297.36,297.38,4142.0,271.9302,272.1036,271.3826,271.4009,4142.0
2023-03-31 10:20:00,297.54,297.84,297.12,297.12,12086.0,271.5469,271.8207,271.1636,271.1636,12086.0
2023-03-31 10:30:00,297.33,297.44,296.41,296.44,4400.0,271.3552,271.4556,270.5156,270.543,4400.0
2023-03-31 10:40:00,296.38,296.56,295.83,296.35,9814.0,270.4882,270.6525,269.9863,270.4608,9814.0
2023-03-31 10:50:00,296.22,297.01,296.06,296.29,9170.0,270.3422,271.0632,270.1962,270.4061,9170.0
2023-03-31 11:00:00,296.34,296.94,296.33,296.64,6048.0,270.4517,270.9993,270.4426,270.7255,6048.0
2023-03-31 11:10:00,296.75,297.81,296.75,297.62,37489.0,270.8259,271.7933,270.8259,271.6199,37489.0
2023-03-31 11:20:00,297.72,298.43,297.65,297.92,7740.0,271.7111,272.3591,271.6473,271.8937,7740.0
2023-03-31 11:30:00,297.9,298.25,297.8,298.17,7175.0,271.8754,272.1948,271.7842,272.1218,7175.0
2023-03-31 11:40:00,298.17,298.17,297.97,298.0,4184.0,272.1218,272.1218,271.9393,271.9667,4184.0
2023-03-31 11:50:00,297.97,298.49,297.78,298.12,40758.0,271.9393,272.4139,271.7659,272.0762,40758.0
2023-03-31 12:00:00,298.37,298.66,298.11,298.12,6253.0,272.3044,272.569,272.0671,272.0762,6253.0
2023-03-31 12:10:00,298.12,298.12,297.86,297.97,3878.0,272.0762,272.0762,271.8389,271.9393,3878.0
2023-03-31 12:20:00,298.1,298.43,298.05,298.05,6723.0,272.058,272.3591,272.0123,272.0123,6723.0
2023-03-31 12:30:00,297.96,298.09,297.78,298.0,4196.0,271.9302,272.0488,271.7659,271.9667,4196.0
2023-03-31 12:40:00,298.01,298.14,297.52,297.57,3381.0,271.9758,272.0945,271.5286,271.5743,3381.0
2023-03-31 12:50:00,297.59,297.78,297.34,297.38,5634.0,271.5925,271.7659,271.3643,271.4009,5634.0
2023-03-31 13:00:00,297.31,297.46,296.66,297.13,4314.0,271.337,271.4739,270.7438,271.1727,4314.0
2023-03-31 13:10:00,297.19,297.27,296.8,296.8,4019.0,271.2274,271.3005,270.8715,270.8715,4019.0
2023-03-31 13:20:00,296.79,296.94,296.52,296.8,2824.0,270.8624,270.9993,270.616,270.8715,2824.0
2023-03-31 13:30:00,296.78,297.46,296.68,297.46,5654.0,270.8533,271.4739,270.762,271.4739,5654.0
2023-03-31 13:40:00,297.4,297.52,297.26,297.38,4930.0,271.4191,271.5286,271.2913,271.4009,4930.0
2023-03-31 13:50:00,297.45,298.23,297.45,298.2,2709.0,271.4647,272.1766,271.4647,272.1492,2709.0
2023-03-31 14:00:00,298.34,298.73,298.28,298.54,4063.0,272.277,272.6329,272.2222,272.4595,4063.0
2023-03-31 14:10:00,298.63,298.87,298.49,298.72,2556.0,272.5417,272.7607,272.4139,272.6238,2556.0
2023-03-31 14:20:00,298.72,298.84,298.41,298.6,7940.0,272.6238,272.7333,272.3409,272.5143,7940.0
2023-03-31 14:30:00,298.65,298.78,298.34,298.51,6307.0,272.5599,272.6785,272.277,272.4321,6307.0
2023-03-31 14:40:00,298.6,299.05,298.56,298.99,4438.0,272.5143,272.925,272.4778,272.8702,4438.0
2023-03-31 14:50:00,299.04,299.53,298.92,299.43,5397.0,272.9158,273.363,272.8063,273.2718,5397.0
2023-03-31 15:00:00,299.47,299.73,299.25,299.47,4304.0,273.3083,273.5456,273.1075,273.3083,4304.0
2023-03-31 15:10:00,299.34,300.02,299.07,299.88,6956.0,273.1896,273.8102,272.9432,273.6825,6956.0
2023-03-31 15:20:00,300.0,300.64,299.99,299.99,6652.0,273.792,274.3761,273.7828,273.7828,6652.0
2023-03-31 15:30:00,300.13,300.25,299.59,299.87,18826.0,273.9106,274.0201,273.4178,273.6733,18826.0
2023-03-31 15:40:00,299.92,300.32,299.72,300.05,21820.0,273.719,274.084,273.5364,273.8376,21820.0
2023-03-31 15:50:00,300.14,302.3,300.14,302.2,129446.0,273.9197,275.891,273.9197,275.7998,129446.0
2023-04-03 09:30:00,306.89,312.5,306.17,311.98,231977.0,280.0801,285.2,279.423,284.7254,231977.0
2023-04-03 09:40:00,312.42,312.84,309.41,310.04,162360.0,285.127,285.5103,282.3799,282.9549,162360.0
2023-04-03 09:50:00,309.89,313.07,309.51,312.27,146219.0,282.818,285.7202,282.4712,284.9901,146219.0
2023-04-03 10:00:00,312.27,315.08,311.11,311.41,156586.0,284.9901,287.5546,283.9314,284.2052,156586.0
2023-04-03 10:10:00,311.41,315.86,310.11,315.6,98897.0,284.2052,288.2664,283.0188,288.0291,98897.0
2023-04-03 10:20:00,315.26,315.86,313.0,313.5,71317.0,287.7189,288.2664,285.6563,286.1126,71317.0
2023-04-03 10:30:00,313.57,314.06,311.75,312.37,63298.0,286.1765,286.6237,284.5155,285.0813,63298.0
2023-04-03 10:40:00,312.35,312.51,311.22,312.18,95502.0,285.0631,285.2091,284.0318,284.9079,95502.0
2023-04-03 10:50:00,312.03,312.03,308.07,309.49,77953.0,284.771,284.771,281.157,282.4529,77953.0
2023-04-03 11:00:00,309.77,311.18,309.32,311.0,41155.0,282.7085,283.9953,282.2978,283.831,41155.0
2023-04-03 11:10:00,310.95,312.3,310.82,311.84,51638.0,283.7854,285.0174,283.6667,284.5976,51638.0
2023-04-03 11:20:00,311.92,311.92,310.0,311.02,30521.0,284.6706,284.6706,282.9184,283.8493,30521.0
2023-04-03 11:30:00,310.88,312.03,310.59,311.73,102146.0,283.7215,284.771,283.4568,284.4972,102146.0
2023-04-03 11:40:00,311.84,313.44,311.53,312.77,102472.0,284.5976,286.0578,284.3147,285.4464,102472.0
2023-04-03 11:50:00,312.42,313.5,311.63,313.5,42401.0,285.127,286.1126,284.406,286.1126,42401.0
2023-04-03 12:00:00,313.42,314.12,313.19,313.93,42305.0,286.0396,286.6784,285.8297,286.505,42305.0
2023-04-03 12:10:00,314.08,314.2,313.0,313.49,33014.0,286.6419,286.7515,285.6563,286.1035,33014.0
2023-04-03 12:20:00,313.69,313.74,312.47,312.73,16999.0,286.286,286.3316,285.1726,285.4099,16999.0
2023-04-03 12:30:00,312.63,312.82,310.75,311.29,15923.0,285.3186,285.492,283.6028,284.0957,15923.0
2023-04-03 12:40:00,311.47,311.85,309.91,310.94,22237.0,284.2599,284.6068,282.8362,283.7762,22237.0
2023-04-03 12:50:00,310.94,311.12,309.95,310.73,13277.0,283.7762,283.9405,282.8727,283.5846,13277.0
2023-04-03 13:00:00,310.68,312.1,310.63,311.4,29194.0,283.539,284.8349,283.4933,284.1961,29194.0
2023-04-03 13:10:00,311.47,312.17,310.22,310.37,22563.0,284.2599,284.8988,283.1191,283.256,22563.0
2023-04-03 13:20:00,310.38,311.38,310.34,310.96,24620.0,283.2652,284.1778,283.2287,283.7945,24620.0
2023-04-03 13:30:00,310.94,311.37,310.82,310.84,17032.0,283.7762,284.1687,283.6667,283.685,17032.0
2023-04-03 13:40:00,310.72,310.78,310.0,310.36,11692.0,283.5755,283.6302,282.9184,283.2469,11692.0
2023-04-03 13:50:00,310.41,310.56,309.64,309.95,23730.0,283.2925,283.4294,282.5898,282.8727,23730.0
2023-04-03 14:00:00,310.02,310.02,308.5,308.74,42756.0,282.9366,282.9366,281.5494,281.7684,42756.0
2023-04-03 14:10:00,308.77,309.1,307.98,308.42,31725.0,281.7958,282.097,281.0748,281.4764,31725.0
2023-04-03 14:20:00,308.22,309.67,308.21,309.1,24854.0,281.2939,282.6172,281.2847,282.097,24854.0
2023-04-03 14:30:00,309.08,310.19,308.95,309.84,27011.0,282.0787,283.0918,281.9601,282.7723,27011.0
2023-04-03 14:40:00,309.91,310.36,309.76,309.92,15661.0,282.8362,283.2469,282.6993,282.8454,15661.0
2023-04-03 14:50:00,310.02,310.12,308.95,309.07,40335.0,282.9366,283.0279,281.9601,282.0696,40335.0
2023-04-03 15:00:00,308.95,309.23,308.19,308.3,15613.0,281.9601,282.2156,281.2665,281.3669,15613.0
2023-04-03 15:10:00,308.37,308.79,308.27,308.5,51442.0,281.4308,281.8141,281.3395,281.5494,51442.0
2023-04-03 15:20:00,308.57,308.75,307.95,308.6,31200.0,281.6133,281.7776,281.0475,281.6407,31200.0
2023-04-03 15:30:00,308.65,308.76,308.17,308.17,31546.0,281.6863,281.7867,281.2482,281.2482,31546.0
2023-04-03 15:40:00,308.18,308.42,307.94,308.33,52032.0,281.2574,281.4764,281.0383,281.3943,52032.0
2023-04-03 15:50:00,308.32,308.33,307.61,307.68,172552.0,281.3851,281.3943,280.7372,280.801,172552.0
2023-04-04 09:30:00,307.0,311.03,306.41,310.94,39165.0,280.1804,283.8584,279.642,283.7762,39165.0
2023-04-04 09:40:00,311.25,314.35,311.02,313.25,36543.0,284.0592,286.8883,283.8493,285.8844,36543.0
2023-04-04 09:50:00,313.24,313.24,310.8,311.89,38351.0,285.8753,285.8753,283.6485,284.6433,38351.0
2023-04-04 10:00:00,312.43,312.43,310.73,311.4,32615.0,285.1361,285.1361,283.5846,284.1961,32615.0
2023-04-04 10:10:00,311.43,312.17,311.29,311.45,46598.0,284.2234,284.8988,284.0957,284.2417,46598.0
2023-04-04 10:20:00,311.3,311.87,310.38,311.86,46282.0,284.1048,284.625,283.2652,284.6159,46282.0
2023-04-04 10:30:00,311.84,312.8,311.59,311.95,11189.0,284.5976,285.4738,284.3695,284.698,11189.0
2023-04-04 10:40:00,311.55,312.01,310.67,310.81,11516.0,284.333,284.7528,283.5298,283.6576,11516.0
2023-04-04 10:50:00,310.95,311.1,309.78,310.03,27489.0,283.7854,283.9223,282.7176,282.9457,27489.0
2023-04-04 11:00:00,310.2,310.22,309.28,309.32,41701.0,283.1009,283.1191,282.2613,282.2978,41701.0
2023-04-04 11:10:00,309.09,309.36,308.2,308.41,37565.0,282.0879,282.3343,281.2756,281.4673,37565.0
2023-04-04 11:20:00,308.3,308.4,307.61,307.99,21420.0,281.3669,281.4581,280.7372,281.084,21420.0
2023-04-04 11:30:00,307.99,308.42,307.57,307.91,21079.0,281.084,281.4764,280.7007,281.0109,21079.0
2023-04-04 11:40:00,308.05,308.27,307.85,308.0,65437.0,281.1387,281.3395,280.9562,281.0931,65437.0
2023-04-04 11:50:00,307.91,308.33,307.76,307.87,31075.0,281.0109,281.3943,280.8741,280.9744,31075.0
2023-04-04 12:00:00,307.92,308.57,307.59,307.8,30660.0,281.0201,281.6133,280.7189,280.9106,30660.0
2023-04-04 12:10:00,307.85,308.01,307.53,307.69,6471.0,280.9562,281.1022,280.6641,280.8102,6471.0
2023-04-04 12:20:00,307.56,308.39,307.36,308.21,10075.0,280.6915,281.449,280.509,281.2847,10075.0
2023-04-04 12:30:00,308.36,309.4,308.33,309.4,30787.0,281.4216,282.3708,281.3943,282.3708,30787.0
2023-04-04 12:40:00,309.27,310.2,309.26,309.85,9525.0,282.2521,283.1009,282.243,282.7815,9525.0
2023-04-04 12:50:00,309.86,309.86,308.86,309.29,8241.0,282.7906,282.7906,281.878,282.2704,8241.0
2023-04-04 13:00:00,309.19,309.73,308.87,309.61,19422.0,282.1791,282.672,281.8871,282.5624,19422.0
2023-04-04 13:10:00,309.47,310.65,309.47,310.61,11169.0,282.4347,283.5116,282.4347,283.4751,11169.0
2023-04-04 13:20:00,310.52,311.32,310.0,311.19,15542.0,283.3929,284.1231,282.9184,284.0044,15542.0
2023-04-04 13:30:00,311.41,311.51,310.2,310.2,43217.0,284.2052,284.2965,283.1009,283.1009,43217.0
2023-04-04 13:40:00,310.2,310.23,309.23,309.32,23336.0,283.1009,283.1283,282.2156,282.2978,23336.0
2023-04-04 13:50:00,309.3,309.4,308.37,308.38,32962.0,282.2795,282.3708,281.4308,281.4399,32962.0
2023-04-04 14:00:00,308.44,308.92,308.19,308.75,21247.0,281.4946,281.9327,281.2665,281.7776,21247.0
2023-04-04 14:10:00,308.8,308.97,308.65,308.82,14885.0,281.8232,281.9783,281.6863,281.8415,14885.0
2023-04-04 14:20:00,308.87,309.14,308.55,308.71,28705.0,281.8871,282.1335,281.595,281.7411,28705.0
2023-04-04 14:30:00,308.94,308.94,308.17,308.93,12373.0,281.951,281.951,281.2482,281.9418,12373.0
2023-04-04 14:40:00,308.68,309.13,308.68,308.92,7866.0,281.7137,282.1244,281.7137,281.9327,7866.0
2023-04-04 14:50:00,308.98,309.05,308.45,308.53,22918.0,281.9875,282.0514,281.5038,281.5768,22918.0
2023-04-04 15:00:00,308.4,309.0,308.28,308.47,30161.0,281.4581,282.0057,281.3486,281.522,30161.0
2023-04-04 15:10:00,308.44,308.62,308.04,308.34,27397.0,281.4946,281.6589,281.1296,281.4034,27397.0
2023-04-04 15:20:00,308.25,308.42,307.65,307.76,19324.0,281.3212,281.4764,280.7737,280.8741,19324.0
2023-04-04 15:30:00,307.75,308.04,307.48,307.77,25786.0,280.8649,281.1296,280.6185,280.8832,25786.0
2023-04-04 15:40:00,307.84,307.98,307.54,307.72,27417.0,280.9471,281.0748,280.6733,280.8375,27417.0
2023-04-04 15:50:00,307.83,308.35,307.63,308.26,169997.0,280.9379,281.4125,280.7554,281.3304,169997.0
2023-04-05 09:30:00,307.88,309.21,306.61,307.73,20097.0,280.9836,282.1974,279.8245,280.8467,20097.0
2023-04-05 09:40:00,307.72,308.32,306.94,307.31,37059.0,280.8375,281.3851,280.1257,280.4634,37059.0
2023-04-05 09:50:00,307.27,308.02,305.94,306.19,43955.0,280.4269,281.1113,279.213,279.4412,43955.0
2023-04-05 10:00:00,306.22,307.11,305.69,306.04,12048.0,279.4686,280.2808,278.9849,279.3043,12048.0
2023-04-05 10:10:00,306.09,306.09,304.15,305.78,62548.0,279.3499,279.3499,277.5794,279.067,62548.0
2023-04-05 10:20:00,305.96,308.08,305.8,308.07,25342.0,279.2313,281.1661,279.0853,281.157,25342.0
2023-04-05 10:30:00,308.07,308.07,306.8,306.81,10420.0,281.157,281.157,279.9979,280.007,10420.0
2023-04-05 10:40:00,306.61,306.99,306.29,306.35,8909.0,279.8245,280.1713,279.5325,279.5872,8909.0
2023-04-05 10:50:00,306.38,307.05,306.3,307.04,8111.0,279.6146,280.2261,279.5416,280.217,8111.0
2023-04-05 11:00:00,306.95,307.16,306.57,306.69,10599.0,280.1348,280.3265,279.788,279.8975,10599.0
2023-04-05 11:10:00,306.69,307.19,306.36,307.16,9975.0,279.8975,280.3538,279.5964,280.3265,9975.0
2023-04-05 11:20:00,307.1,307.1,306.45,306.94,15537.0,280.2717,280.2717,279.6785,280.1257,15537.0
2023-04-05 11:30:00,306.94,307.06,306.28,306.35,9992.0,280.1257,280.2352,279.5233,279.5872,9992.0
2023-04-05 11:40:00,306.29,306.31,305.82,305.88,12321.0,279.5325,279.5507,279.1035,279.1583,12321.0
2023-04-05 11:50:00,305.8,306.55,305.8,306.27,12044.0,279.0853,279.7698,279.0853,279.5142,12044.0
2023-04-05 12:00:00,306.26,306.69,306.19,306.44,13160.0,279.5051,279.8975,279.4412,279.6694,13160.0
2023-04-05 12:10:00,306.46,306.6,305.96,306.4,15864.0,279.6876,279.8154,279.2313,279.6329,15864.0
2023-04-05 12:20:00,306.39,306.53,305.7,306.27,12531.0,279.6237,279.7515,278.994,279.5142,12531.0
2023-04-05 12:30:00,306.25,306.58,305.92,306.33,18327.0,279.496,279.7971,279.1948,279.569,18327.0
2023-04-05 12:40:00,306.52,306.62,306.4,306.5,27854.0,279.7424,279.8336,279.6329,279.7241,27854.0
2023-04-05 12:50:00,306.5,306.5,305.85,305.88,8092.0,279.7241,279.7241,279.1309,279.1583,8092.0
2023-04-05 13:00:00,305.85,306.45,305.84,306.13,11818.0,279.1309,279.6785,279.1218,279.3864,11818.0
2023-04-05 13:10:00,306.13,306.9,306.13,306.88,8313.0,279.3864,280.0892,279.3864,280.0709,8313.0
2023-04-05 13:20:00,306.91,307.96,306.91,307.8,8931.0,280.0983,281.0566,280.0983,280.9106,8931.0
2023-04-05 13:30:00,307.86,307.86,307.46,307.77,5867.0,280.9653,280.9653,280.6003,280.8832,5867.0
2023-04-05 13:40:00,307.81,307.81,307.23,307.36,17524.0,280.9197,280.9197,280.3904,280.509,17524.0
2023-04-05 13:50:00,307.39,307.52,307.0,307.19,23842.0,280.5364,280.655,280.1804,280.3538,23842.0
2023-04-05 14:00:00,307.25,307.42,306.57,306.6,10256.0,280.4086,280.5638,279.788,279.8154,10256.0
2023-04-05 14:10:00,306.53,306.86,306.22,306.56,29843.0,279.7515,280.0527,279.4686,279.7789,29843.0
2023-04-05 14:20:00,306.65,307.04,306.53,306.9,9301.0,279.861,280.217,279.7515,280.0892,9301.0
2023-04-05 14:30:00,306.96,306.96,306.62,306.9,7073.0,280.1439,280.1439,279.8336,280.0892,7073.0
2023-04-05 14:40:00,306.97,307.02,306.61,306.69,8487.0,280.1531,280.1987,279.8245,279.8975,8487.0
2023-04-05 14:50:00,306.61,306.61,306.23,306.35,7207.0,279.8245,279.8245,279.4777,279.5872,7207.0
2023-04-05 15:00:00,306.27,306.53,305.87,305.87,13470.0,279.5142,279.7515,279.1492,279.1492,13470.0
2023-04-05 15:10:00,306.03,306.28,305.84,305.9,11334.0,279.2952,279.5233,279.1218,279.1765,11334.0
2023-04-05 15:20:00,305.9,306.11,305.76,306.06,13841.0,279.1765,279.3682,279.0488,279.3226,13841.0
2023-04-05 15:30:00,306.11,306.69,305.93,305.93,41160.0,279.3682,279.8975,279.2039,279.2039,41160.0
2023-04-05 15:40:00,305.94,306.86,305.77,306.75,45662.0,279.213,280.0527,279.0579,279.9523,45662.0
2023-04-05 15:50:00,306.8,307.64,306.73,307.26,174849.0,279.9979,280.7645,279.934,280.4177,174849.0
2023-04-06 09:30:00,308.49,310.3,308.31,309.82,16666.0,281.5403,283.1922,281.376,282.7541,16666.0
2023-04-06 09:40:00,310.0,310.0,307.96,308.24,6273.0,282.9184,282.9184,281.0566,281.3121,6273.0
2023-04-06 09:50:00,308.43,308.91,308.39,308.9,1498.0,281.4855,281.9236,281.449,281.9145,1498.0
2023-04-06 10:00:00,308.94,309.29,308.6,309.28,4269.0,281.951,282.2704,281.6407,282.2613,4269.0
2023-04-06 10:10:00,309.42,309.42,307.73,308.38,7125.0,282.389,282.389,280.8467,281.4399,7125.0
2023-04-06 10:20:00,308.31,308.73,307.54,307.69,7886.0,281.376,281.7593,280.6733,280.8102,7886.0
2023-04-06 10:30:00,307.85,308.12,307.36,307.64,6819.0,280.9562,281.2026,280.509,280.7645,6819.0
2023-04-06 10:40:00,307.56,307.93,307.34,307.67,5376.0,280.6915,281.0292,280.4907,280.7919,5376.0
2023-04-06 10:50:00,307.53,307.77,307.03,307.52,14143.0,280.6641,280.8832,280.2078,280.655,14143.0
2023-04-06 11:00:00,307.31,307.72,306.97,307.06,6514.0,280.4634,280.8375,280.1531,280.2352,6514.0
2023-04-06 11:10:00,306.55,308.06,306.37,307.73,22852.0,279.7698,281.1478,279.6055,280.8467,22852.0
2023-04-06 11:20:00,308.05,308.05,307.12,307.98,5420.0,281.1387,281.1387,280.29,281.0748,5420.0
2023-04-06 11:30:00,307.93,308.34,307.78,307.78,11774.0,281.0292,281.4034,280.8923,280.8923,11774.0
2023-04-06 11:40:00,307.79,308.41,307.79,308.13,4945.0,280.9014,281.4673,280.9014,281.2117,4945.0
2023-04-06 11:50:00,308.0,308.26,307.96,308.25,6318.0,281.0931,281.3304,281.0566,281.3212,6318.0
2023-04-06 12:00:00,308.23,308.33,307.99,308.13,4779.0,281.303,281.3943,281.084,281.2117,4779.0
2023-04-06 12:10:00,308.27,308.48,308.12,308.19,4687.0,281.3395,281.5312,281.2026,281.2665,4687.0
2023-04-06 12:20:00,308.1,308.2,307.65,307.86,13741.0,281.1844,281.2756,280.7737,280.9653,13741.0
2023-04-06 12:30:00,308.0,308.19,307.74,307.84,7352.0,281.0931,281.2665,280.8558,280.9471,7352.0
2023-04-06 12:40:00,307.79,308.52,307.78,308.3,4304.0,280.9014,281.5677,280.8923,281.3669,4304.0
2023-04-06 12:50:00,308.23,309.3,308.05,309.19,19732.0,281.303,282.2795,281.1387,282.1791,19732.0
2023-04-06 13:00:00,309.19,309.41,308.81,309.41,46635.0,282.1791,282.3799,281.8323,282.3799,46635.0
2023-04-06 13:10:00,309.35,309.36,308.93,309.11,2046.0,282.3252,282.3343,281.9418,282.1061,2046.0
2023-04-06 13:20:00,309.27,309.27,308.96,308.97,1753.0,282.2521,282.2521,281.9692,281.9783,1753.0
2023-04-06 13:30:00,309.03,309.14,308.81,309.07,8354.0,282.0331,282.1335,281.8323,282.0696,8354.0
2023-04-06 13:40:00,309.02,309.21,308.88,309.0,2138.0,282.024,282.1974,281.8962,282.0057,2138.0
2023-04-06 13:50:00,309.02,309.02,308.56,308.87,11544.0,282.024,282.024,281.6042,281.8871,11544.0
2023-04-06 14:00:00,308.8,308.89,308.35,308.51,3214.0,281.8232,281.9053,281.4125,281.5585,3214.0
2023-04-06 14:10:00,308.51,308.92,308.51,308.75,2346.0,281.5585,281.9327,281.5585,281.7776,2346.0
2023-04-06 14:20:00,308.74,308.79,308.42,308.63,8771.0,281.7684,281.8141,281.4764,281.668,8771.0
2023-04-06 14:30:00,308.6,308.67,308.29,308.33,6621.0,281.6407,281.7046,281.3578,281.3943,6621.0
2023-04-06 14:40:00,308.36,308.83,308.33,308.8,11758.0,281.4216,281.8506,281.3943,281.8232,11758.0
2023-04-06 14:50:00,308.85,309.01,308.36,308.65,25470.0,281.8688,282.0149,281.4216,281.6863,25470.0
2023-04-06 15:00:00,308.61,308.79,308.3,308.49,11200.0,281.6498,281.8141,281.3669,281.5403,11200.0
2023-04-06 15:10:00,308.48,308.65,308.23,308.48,118798.0,281.5312,281.6863,281.303,281.5312,118798.0
2023-04-06 15:20:00,308.44,308.71,308.4,308.67,10588.0,281.4946,281.7411,281.4581,281.7046,10588.0
2023-04-06 15:30:00,308.71,308.84,308.42,308.76,35245.0,281.7411,281.8597,281.4764,281.7867,35245.0
2023-04-06 15:40:00,308.66,309.66,308.66,309.66,19188.0,281.6954,282.6081,281.6954,282.6081,19188.0
2023-04-06 15:50:00,309.66,310.78,309.47,310.77,79974.0,282.6081,283.6302,282.4347,283.6211,79974.0
2023-04-10 09:30:00,309.42,309.42,308.1,309.23,10442.0,282.389,282.389,281.1844,282.2156,10442.0
2023-04-10 09:40:00,309.75,310.35,308.95,309.04,8553.0,282.6902,283.2378,281.9601,282.0422,8553.0
2023-04-10 09:50:00,308.83,309.0,308.14,308.75,23145.0,281.8506,282.0057,281.2209,281.7776,23145.0
2023-04-10 10:00:00,308.69,309.89,308.56,309.73,4788.0,281.7228,282.818,281.6042,282.672,4788.0
2023-04-10 10:10:00,309.68,309.84,309.41,309.51,3921.0,282.6263,282.7723,282.3799,282.4712,3921.0
2023-04-10 10:20:00,309.14,309.51,308.94,308.98,5326.0,282.1335,282.4712,281.951,281.9875,5326.0
2023-04-10 10:30:00,308.75,309.36,308.67,309.0,6070.0,281.7776,282.3343,281.7046,282.0057,6070.0
2023-04-10 10:40:00,309.05,309.53,308.87,308.9,12980.0,282.0514,282.4894,281.8871,281.9145,12980.0
2023-04-10 10:50:00,308.91,309.81,308.91,309.81,7036.0,281.9236,282.745,281.9236,282.745,7036.0
2023-04-10 11:00:00,309.65,309.65,308.97,308.97,2359.0,282.5989,282.5989,281.9783,281.9783,2359.0
2023-04-10 11:10:00,308.93,309.31,308.7,309.2,8611.0,281.9418,282.2886,281.7319,282.1883,8611.0
2023-04-10 11:20:00,309.22,309.23,308.6,308.67,2468.0,282.2065,282.2156,281.6407,281.7046,2468.0
2023-04-10 11:30:00,308.69,309.3,308.68,309.3,2117.0,281.7228,282.2795,281.7137,282.2795,2117.0
2023-04-10 11:40:00,309.19,309.85,309.19,309.28,2404.0,282.1791,282.7815,282.1791,282.2613,2404.0
2023-04-10 11:50:00,309.28,309.38,308.9,309.12,4702.0,282.2613,282.3525,281.9145,282.1152,4702.0
2023-04-10 12:00:00,309.2,309.34,308.74,309.14,4889.0,282.1883,282.316,281.7684,282.1335,4889.0
2023-04-10 12:10:00,309.33,309.42,309.09,309.26,6097.0,282.3069,282.389,282.0879,282.243,6097.0
2023-04-10 12:20:00,309.24,309.34,309.1,309.25,4302.0,282.2248,282.316,282.097,282.2339,4302.0
2023-04-10 12:30:00,309.27,309.61,309.15,309.61,7274.0,282.2521,282.5624,282.1426,282.5624,7274.0
2023-04-10 12:40:00,309.6,309.63,309.15,309.35,6458.0,282.5533,282.5807,282.1426,282.3252,6458.0
2023-04-10 12:50:00,309.43,309.59,309.24,309.57,10641.0,282.3982,282.5442,282.2248,282.5259,10641.0
2023-04-10 13:00:00,309.45,309.67,309.37,309.58,9317.0,282.4164,282.6172,282.3434,282.5351,9317.0
2023-04-10 13:10:00,309.58,309.99,309.49,309.94,10259.0,282.5351,282.9092,282.4529,282.8636,10259.0
2023-04-10 13:20:00,309.81,309.81,309.46,309.5,5198.0,282.745,282.745,282.4255,282.462,5198.0
2023-04-10 13:30:00,309.5,309.66,309.24,309.35,12580.0,282.462,282.6081,282.2248,282.3252,12580.0
2023-04-10 13:40:00,309.36,309.75,309.14,309.75,36381.0,282.3343,282.6902,282.1335,282.6902,36381.0
2023-04-10 13:50:00,309.72,309.84,309.49,309.68,6036.0,282.6628,282.7723,282.4529,282.6263,6036.0
2023-04-10 14:00:00,309.52,309.82,309.41,309.75,8012.0,282.4803,282.7541,282.3799,282.6902,8012.0
2023-04-10 14:10:00,309.75,310.63,309.75,310.5,13656.0,282.6902,283.4933,282.6902,283.3747,13656.0
2023-04-10 14:20:00,310.5,310.89,310.17,310.34,7861.0,283.3747,283.7306,283.0735,283.2287,7861.0
2023-04-10 14:30:00,310.37,310.55,310.02,310.02,8336.0,283.256,283.4203,282.9366,282.9366,8336.0
2023-04-10 14:40:00,310.0,310.18,309.94,310.04,9836.0,282.9184,283.0826,282.8636,282.9549,9836.0
2023-04-10 14:50:00,310.1,310.32,309.97,310.18,5974.0,283.0096,283.2104,282.891,283.0826,5974.0
2023-04-10 15:00:00,310.1,310.84,310.1,310.84,7806.0,283.0096,283.685,283.0096,283.685,7806.0
2023-04-10 15:10:00,310.74,311.01,310.53,310.74,8191.0,283.5937,283.8401,283.4021,283.5937,8191.0
2023-04-10 15:20:00,310.75,310.85,310.39,310.5,9883.0,283.6028,283.6941,283.2743,283.3747,9883.0
2023-04-10 15:30:00,310.54,310.85,310.37,310.72,20861.0,283.4112,283.6941,283.256,283.5755,20861.0
2023-04-10 15:40:00,310.69,310.92,310.36,310.49,17453.0,283.5481,283.758,283.2469,283.3656,17453.0
2023-04-10 15:50:00,310.59,311.53,310.45,311.52,63788.0,283.4568,284.3147,283.3291,284.3056,63788.0
2023-04-11 09:30:00,311.92,312.18,310.4,310.82,57603.0,284.6706,284.9079,283.2834,283.6667,57603.0
2023-04-11 09:40:00,310.83,311.3,310.68,311.13,22654.0,283.6759,284.1048,283.539,283.9496,22654.0
2023-04-11 09:50:00,311.12,311.88,310.7,311.43,22083.0,283.9405,284.6341,283.5572,284.2234,22083.0
2023-04-11 10:00:00,311.44,311.6,310.89,311.36,16306.0,284.2326,284.3786,283.7306,284.1596,16306.0
2023-04-11 10:10:00,311.37,312.82,311.18,312.6,12997.0,284.1687,285.492,283.9953,285.2912,12997.0
2023-04-11 10:20:00,312.52,312.52,311.78,312.45,4375.0,285.2182,285.2182,284.5429,285.1543,4375.0
2023-04-11 10:30:00,312.93,313.33,312.68,312.8,4411.0,285.5924,285.9575,285.3642,285.4738,4411.0
2023-04-11 10:40:00,312.43,312.43,311.9,312.14,4081.0,285.1361,285.1361,284.6524,284.8714,4081.0
2023-04-11 10:50:00,312.42,312.54,311.91,312.08,5315.0,285.127,285.2365,284.6615,284.8167,5315.0
2023-04-11 11:00:00,312.2,312.45,311.89,312.23,5165.0,284.9262,285.1543,284.6433,284.9536,5165.0
2023-04-11 11:10:00,312.22,312.54,312.22,312.28,1930.0,284.9444,285.2365,284.9444,284.9992,1930.0
2023-04-11 11:20:00,312.55,312.95,312.51,312.85,5490.0,285.2456,285.6107,285.2091,285.5194,5490.0
2023-04-11 11:30:00,312.86,312.86,311.9,312.08,4782.0,285.5285,285.5285,284.6524,284.8167,4782.0
2023-04-11 11:40:00,312.13,312.52,311.96,312.22,16728.0,284.8623,285.2182,284.7071,284.9444,16728.0
2023-04-11 11:50:00,312.13,312.62,311.94,312.42,7217.0,284.8623,285.3095,284.6889,285.127,7217.0
2023-04-11 12:00:00,312.43,312.75,312.26,312.57,4893.0,285.1361,285.4281,284.9809,285.2639,4893.0
2023-04-11 12:10:00,312.45,312.96,312.45,312.94,4189.0,285.1543,285.6198,285.1543,285.6015,4189.0
2023-04-11 12:20:00,313.04,313.07,312.58,312.73,7733.0,285.6928,285.7202,285.273,285.4099,7733.0
2023-04-11 12:30:00,312.7,313.05,312.68,313.04,6725.0,285.3825,285.7019,285.3642,285.6928,6725.0
2023-04-11 12:40:00,312.94,313.18,312.75,313.16,24694.0,285.6015,285.8206,285.4281,285.8023,24694.0
2023-04-11 12:50:00,313.05,313.46,312.79,313.46,8709.0,285.7019,286.0761,285.4646,286.0761,8709.0
2023-04-11 13:00:00,313.48,314.04,313.48,313.97,4215.0,286.0944,286.6054,286.0944,286.5415,4215.0
2023-04-11 13:10:00,314.11,314.36,313.91,314.21,10366.0,286.6693,286.8975,286.4868,286.7606,10366.0
2023-04-11 13:20:00,314.18,314.18,313.33,313.41,2362.0,286.7332,286.7332,285.9575,286.0305,2362.0
2023-04-11 13:30:00,313.28,313.77,313.28,313.5,4894.0,285.9118,286.359,285.9118,286.1126,4894.0
2023-04-11 13:40:00,313.5,313.56,313.27,313.51,2781.0,286.1126,286.1674,285.9027,286.1217,2781.0
2023-04-11 13:50:00,313.48,314.19,313.39,314.09,10482.0,286.0944,286.7423,286.0122,286.6511,10482.0
2023-04-11 14:00:00,314.06,314.2,313.88,314.09,8484.0,286.6237,286.7515,286.4594,286.6511,8484.0
2023-04-11 14:10:00,314.02,314.23,313.78,313.87,13060.0,286.5872,286.7788,286.3681,286.4503,13060.0
2023-04-11 14:20:00,313.93,314.04,313.68,314.04,16316.0,286.505,286.6054,286.2769,286.6054,16316.0
2023-04-11 14:30:00,314.09,314.32,314.04,314.15,7151.0,286.6511,286.861,286.6054,286.7058,7151.0
2023-04-11 14:40:00,314.18,315.11,314.18,314.91,15634.0,286.7332,287.582,286.7332,287.3994,15634.0
2023-04-11 14:50:00,314.96,315.05,314.45,314.63,9058.0,287.4451,287.5272,286.9796,287.1439,9058.0
2023-04-11 15:00:00,314.66,314.7,314.21,314.35,19964.0,287.1713,287.2078,286.7606,286.8883,19964.0
2023-04-11 15:10:00,314.39,314.86,314.34,314.69,12324.0,286.9249,287.3538,286.8792,287.1986,12324.0
2023-04-11 15:20:00,314.73,314.8,314.21,314.37,18014.0,287.2352,287.299,286.7606,286.9066,18014.0
2023-04-11 15:30:00,314.42,314.92,314.41,314.62,22960.0,286.9522,287.4086,286.9431,287.1348,22960.0
2023-04-11 15:40:00,314.56,314.75,314.0,314.04,54031.0,287.08,287.2534,286.5689,286.6054,54031.0
2023-04-11 15:50:00,313.73,314.39,313.61,314.12,102341.0,286.3225,286.9249,286.213,286.6784,102341.0
2023-04-12 09:30:00,315.38,315.38,313.36,314.1,12272.0,287.8284,287.8284,285.9848,286.6602,12272.0
2023-04-12 09:40:00,314.54,314.54,313.52,314.05,1843.0,287.0618,287.0618,286.1309,286.6146,1843.0
2023-04-12 09:50:00,314.12,315.12,314.09,314.66,5694.0,286.6784,287.5911,286.6511,287.1713,5694.0
2023-04-12 10:00:00,314.65,316.02,314.65,315.87,4903.0,287.1621,288.4125,287.1621,288.2756,4903.0
2023-04-12 10:10:00,315.8,316.32,315.56,315.56,6566.0,288.2117,288.6863,287.9926,287.9926,6566.0
2023-04-12 10:20:00,315.64,315.85,314.95,315.21,6024.0,288.0657,288.2573,287.4359,287.6732,6024.0
2023-04-12 10:30:00,315.46,315.46,314.95,315.2,6094.0,287.9014,287.9014,287.4359,287.6641,6094.0
2023-04-12 10:40:00,315.54,315.81,314.96,314.96,6420.0,287.9744,288.2208,287.4451,287.4451,6420.0
2023-04-12 10:50:00,314.89,315.36,314.89,315.1,4281.0,287.3812,287.8101,287.3812,287.5728,4281.0
2023-04-12 11:00:00,315.1,315.32,314.43,314.53,3336.0,287.5728,287.7736,286.9614,287.0526,3336.0
2023-04-12 11:10:00,314.54,314.57,314.03,314.04,2686.0,287.0618,287.0891,286.5963,286.6054,2686.0
2023-04-12 11:20:00,314.08,315.45,313.67,314.89,30037.0,286.6419,287.8923,286.2678,287.3812,30037.0
2023-04-12 11:30:00,314.93,315.5,314.33,314.33,6822.0,287.4177,287.9379,286.8701,286.8701,6822.0
2023-04-12 11:40:00,313.95,314.92,313.8,314.47,13179.0,286.5233,287.4086,286.3864,286.9979,13179.0
2023-04-12 11:50:00,314.52,314.96,314.33,314.37,7899.0,287.0435,287.4451,286.8701,286.9066,7899.0
2023-04-12 12:00:00,314.38,314.71,314.24,314.54,7702.0,286.9157,287.2169,286.788,287.0618,7702.0
2023-04-12 12:10:00,314.57,314.72,314.38,314.46,6964.0,287.0891,287.226,286.9157,286.9887,6964.0
2023-04-12 12:20:00,314.49,314.68,314.31,314.56,13821.0,287.0161,287.1895,286.8518,287.08,13821.0
2023-04-12 12:30:00,314.65,314.74,314.44,314.58,9478.0,287.1621,287.2443,286.9705,287.0983,9478.0
2023-04-12 12:40:00,314.5,314.65,313.88,314.56,15587.0,287.0252,287.1621,286.4594,287.08,15587.0
2023-04-12 12:50:00,314.45,315.03,314.41,314.99,9583.0,286.9796,287.5089,286.9431,287.4724,9583.0
2023-04-12 13:00:00,314.91,314.91,314.41,314.67,5253.0,287.3994,287.3994,286.9431,287.1804,5253.0
2023-04-12 13:10:00,314.62,314.97,314.39,314.44,10407.0,287.1348,287.4542,286.9249,286.9705,10407.0
2023-04-12 13:20:00,314.5,315.11,314.5,314.95,6052.0,287.0252,287.582,287.0252,287.4359,6052.0
2023-04-12 13:30:00,315.0,315.39,315.0,315.12,4265.0,287.4816,287.8375,287.4816,287.5911,4265.0
2023-04-12 13:40:00,315.22,315.95,315.22,315.87,5002.0,287.6823,288.3486,287.6823,288.2756,5002.0
2023-04-12 13:50:00,315.84,316.32,315.67,316.13,7779.0,288.2482,288.6863,288.093,288.5128,7779.0
2023-04-12 14:00:00,316.18,316.48,315.63,315.74,15851.0,288.5585,288.8323,288.0565,288.1569,15851.0
2023-04-12 14:10:00,315.49,315.78,315.49,315.71,3800.0,287.9288,288.1934,287.9288,288.1295,3800.0
2023-04-12 14:20:00,315.67,316.13,314.78,315.03,30573.0,288.093,288.5128,287.2808,287.5089,30573.0
2023-04-12 14:30:00,314.9,314.94,314.26,314.68,6595.0,287.3903,287.4268,286.8062,287.1895,6595.0
2023-04-12 14:40:00,314.73,315.14,314.39,314.47,6832.0,287.2352,287.6093,286.9249,286.9979,6832.0
2023-04-12 14:50:00,314.43,314.62,314.03,314.54,19539.0,286.9614,287.1348,286.5963,287.0618,19539.0
2023-04-12 15:00:00,314.44,314.8,314.03,314.03,16049.0,286.9705,287.299,286.5963,286.5963,16049.0
2023-04-12 15:10:00,314.03,314.04,313.04,313.47,17560.0,286.5963,286.6054,285.6928,286.0852,17560.0
2023-04-12 15:20:00,313.5,314.05,313.04,313.09,17327.0,286.1126,286.6146,285.6928,285.7384,17327.0
2023-04-12 15:30:00,313.06,313.71,313.06,313.29,14468.0,285.711,286.3043,285.711,285.921,14468.0
2023-04-12 15:40:00,313.26,313.74,313.04,313.1,14694.0,285.8936,286.3316,285.6928,285.7475,14694.0
2023-04-12 15:50:00,313.04,313.68,313.01,313.42,82902.0,285.6928,286.2769,285.6654,286.0396,82902.0
2023-04-13 09:30:00,312.79,312.8,308.79,310.06,21994.0,285.4646,285.4738,281.8141,282.9731,21994.0
2023-04-13 09:40:00,310.0,310.4,308.26,308.26,20328.0,282.9184,283.2834,281.3304,281.3304,20328.0
2023-04-13 09:50:00,308.26,308.74,304.13,304.22,16959.0,281.3304,281.7684,277.5612,277.6433,16959.0
2023-04-13 10:00:00,304.09,305.12,302.68,303.37,29200.0,277.5247,278.4647,276.2378,276.8676,29200.0
2023-04-13 10:10:00,303.44,304.67,303.2,304.2,26601.0,276.9314,278.054,276.7124,277.6251,26601.0
2023-04-13 10:20:00,304.15,305.25,303.59,305.25,26084.0,277.5794,278.5833,277.0683,278.5833,26084.0
2023-04-13 10:30:00,305.34,305.86,303.95,305.15,13728.0,278.6655,279.14,277.3969,278.4921,13728.0
2023-04-13 10:40:00,304.92,305.53,304.57,304.57,4783.0,278.2822,278.8389,277.9627,277.9627,4783.0
2023-04-13 10:50:00,304.57,305.78,304.57,304.97,6774.0,277.9627,279.067,277.9627,278.3278,6774.0
2023-04-13 11:00:00,304.86,304.95,304.15,304.68,6969.0,278.2274,278.3095,277.5794,278.0631,6969.0
2023-04-13 11:10:00,304.57,304.58,303.33,303.62,48324.0,277.9627,277.9719,276.8311,277.0957,48324.0
2023-04-13 11:20:00,303.7,303.99,302.72,303.64,41785.0,277.1687,277.4334,276.2743,277.114,41785.0
2023-04-13 11:30:00,303.98,304.51,303.62,304.02,15955.0,277.4243,277.908,277.0957,277.4608,15955.0
2023-04-13 11:40:00,303.88,304.19,303.61,303.82,12132.0,277.333,277.6159,277.0866,277.2783,12132.0
2023-04-13 11:50:00,303.76,304.29,303.69,304.27,6380.0,277.2235,277.7072,277.1596,277.6889,6380.0
2023-04-13 12:00:00,304.4,304.59,303.99,304.42,9563.0,277.8076,277.981,277.4334,277.8258,9563.0
2023-04-13 12:10:00,304.27,305.43,304.27,305.38,5481.0,277.6889,278.7476,277.6889,278.702,5481.0
2023-04-13 12:20:00,305.04,305.04,303.95,304.01,3440.0,278.3917,278.3917,277.3969,277.4517,3440.0
2023-04-13 12:30:00,304.04,304.11,303.85,303.87,5832.0,277.479,277.5429,277.3056,277.3239,5832.0
2023-04-13 12:40:00,303.96,304.64,303.95,304.23,5308.0,277.406,278.0266,277.3969,277.6524,5308.0
2023-04-13 12:50:00,304.02,304.35,303.96,304.24,12048.0,277.4608,277.762,277.406,277.6616,12048.0
2023-04-13 13:00:00,303.99,304.46,303.96,304.0,5615.0,277.4334,277.8623,277.406,277.4425,5615.0
2023-04-13 13:10:00,303.95,304.47,303.85,304.47,5546.0,277.3969,277.8715,277.3056,277.8715,5546.0
2023-04-13 13:20:00,304.4,304.66,304.3,304.37,7481.0,277.8076,278.0449,277.7163,277.7802,7481.0
2023-04-13 13:30:00,304.41,305.02,304.41,305.01,9358.0,277.8167,278.3734,277.8167,278.3643,9358.0
2023-04-13 13:40:00,305.03,305.93,305.03,305.44,12822.0,278.3825,279.2039,278.3825,278.7567,12822.0
2023-04-13 13:50:00,305.56,306.37,305.56,306.36,8907.0,278.8662,279.6055,278.8662,279.5964,8907.0
2023-04-13 14:00:00,306.36,307.18,306.36,306.85,8691.0,279.5964,280.3447,279.5964,280.0436,8691.0
2023-04-13 14:10:00,306.84,306.84,306.04,306.64,4877.0,280.0344,280.0344,279.3043,279.8519,4877.0
2023-04-13 14:20:00,306.51,306.51,305.6,305.86,7432.0,279.7333,279.7333,278.9028,279.14,7432.0
2023-04-13 14:30:00,305.9,306.03,305.35,305.46,8729.0,279.1765,279.2952,278.6746,278.775,8729.0
2023-04-13 14:40:00,305.37,305.61,305.18,305.59,10385.0,278.6928,278.9119,278.5194,278.8936,10385.0
2023-04-13 14:50:00,305.59,306.01,305.44,305.96,11335.0,278.8936,279.2769,278.7567,279.2313,11335.0
2023-04-13 15:00:00,306.12,306.41,305.73,305.97,15024.0,279.3773,279.642,279.0214,279.2404,15024.0
2023-04-13 15:10:00,305.94,305.94,304.5,304.55,14523.0,279.213,279.213,277.8988,277.9445,14523.0
2023-04-13 15:20:00,304.5,304.84,304.07,304.12,17164.0,277.8988,278.2091,277.5064,277.552,17164.0
2023-04-13 15:30:00,304.22,304.32,303.56,303.95,23664.0,277.6433,277.7346,277.041,277.3969,23664.0
2023-04-13 15:40:00,303.96,304.08,303.26,303.75,46110.0,277.406,277.5155,276.7672,277.2144,46110.0
2023-04-13 15:50:00,303.75,304.63,303.4,304.63,162391.0,277.2144,278.0175,276.8949,278.0175,162391.0
2023-04-14 09:30:00,304.82,305.72,304.82,305.37,13793.0,278.1909,279.0123,278.1909,278.6928,13793.0
2023-04-14 09:40:00,305.38,307.53,305.37,306.79,26485.0,278.702,280.6641,278.6928,279.9888,26485.0
2023-04-14 09:50:00,306.83,306.83,305.27,305.84,23009.0,280.0253,280.0253,278.6016,279.1218,23009.0
2023-04-14 10:00:00,305.64,306.03,304.01,304.03,18034.0,278.9393,279.2952,277.4517,277.4699,18034.0
2023-04-14 10:10:00,304.14,304.21,302.84,303.41,16433.0,277.5703,277.6342,276.3839,276.9041,16433.0
2023-04-14 10:20:00,303.47,303.74,302.01,302.74,24918.0,276.9588,277.2052,275.6264,276.2926,24918.0
2023-04-14 10:30:00,302.89,303.17,302.62,302.81,11887.0,276.4295,276.685,276.1831,276.3565,11887.0
2023-04-14 10:40:00,303.01,303.02,301.48,301.82,28283.0,276.539,276.5481,275.1427,275.453,28283.0
2023-04-14 10:50:00,301.75,302.17,300.9,301.06,16348.0,275.3891,275.7724,274.6133,274.7594,16348.0
2023-04-14 11:00:00,300.87,300.87,300.05,300.08,14646.0,274.586,274.586,273.8376,273.865,14646.0
2023-04-14 11:10:00,300.19,300.19,298.68,298.82,17076.0,273.9654,273.9654,272.5873,272.7151,17076.0
2023-04-14 11:20:00,298.9,299.08,298.08,298.67,21430.0,272.7881,272.9523,272.0397,272.5782,21430.0
2023-04-14 11:30:00,298.58,298.65,297.9,298.02,19248.0,272.496,272.5599,271.8754,271.9849,19248.0
2023-04-14 11:40:00,297.93,298.05,296.77,296.77,16477.0,271.9028,272.0123,270.8441,270.8441,16477.0
2023-04-14 11:50:00,296.82,297.05,296.28,296.33,20354.0,270.8898,271.0997,270.3969,270.4426,20354.0
2023-04-14 12:00:00,296.18,296.37,295.47,295.67,13700.0,270.3057,270.4791,269.6577,269.8402,13700.0
2023-04-14 12:10:00,295.62,296.33,295.28,295.71,10880.0,269.7946,270.4426,269.4843,269.8767,10880.0
2023-04-14 12:20:00,295.78,295.89,295.11,295.23,16137.0,269.9406,270.041,269.3292,269.4387,16137.0
2023-04-14 12:30:00,295.13,295.13,294.1,294.28,11518.0,269.3474,269.3474,268.4074,268.5717,11518.0
2023-04-14 12:40:00,294.38,295.07,293.36,295.06,171006.0,268.6629,269.2927,267.732,269.2835,171006.0
2023-04-14 12:50:00,295.21,295.41,294.48,294.93,13028.0,269.4204,269.603,268.7542,269.1649,13028.0
2023-04-14 13:00:00,294.85,295.53,294.76,295.23,12305.0,269.0919,269.7125,269.0097,269.4387,12305.0
2023-04-14 13:10:00,295.3,295.85,295.07,295.44,10683.0,269.5026,270.0045,269.2927,269.6303,10683.0
2023-04-14 13:20:00,295.32,295.33,294.23,294.33,13719.0,269.5208,269.5299,268.526,268.6173,13719.0
2023-04-14 13:30:00,293.8,293.8,292.95,293.32,12114.0,268.1336,268.1336,267.3579,267.6955,12114.0
2023-04-14 13:40:00,293.32,293.55,292.62,292.68,27366.0,267.6955,267.9054,267.0567,267.1114,27366.0
2023-04-14 13:50:00,292.69,293.1,292.6,292.69,12182.0,267.1206,267.4948,267.0384,267.1206,12182.0
2023-04-14 14:00:00,292.59,292.68,291.86,292.59,16023.0,267.0293,267.1114,266.3631,267.0293,16023.0
2023-04-14 14:10:00,292.6,293.24,291.97,293.24,18170.0,267.0384,267.6225,266.4635,267.6225,18170.0
2023-04-14 14:20:00,293.31,293.44,292.6,292.64,14091.0,267.6864,267.805,267.0384,267.0749,14091.0
2023-04-14 14:30:00,292.64,292.75,291.86,291.99,13582.0,267.0749,267.1753,266.3631,266.4817,13582.0
2023-04-14 14:40:00,291.99,291.99,291.34,291.76,10333.0,266.4817,266.4817,265.8885,266.2718,10333.0
2023-04-14 14:50:00,291.75,291.99,291.28,291.52,13461.0,266.2627,266.4817,265.8337,266.0528,13461.0
2023-04-14 15:00:00,291.47,291.47,289.84,289.84,20112.0,266.0071,266.0071,264.5195,264.5195,20112.0
2023-04-14 15:10:00,289.91,290.52,288.35,289.11,36860.0,264.5834,265.1401,263.1597,263.8533,36860.0
2023-04-14 15:20:00,288.89,289.61,288.51,289.31,12532.0,263.6525,264.3096,263.3057,264.0358,12532.0
2023-04-14 15:30:00,289.25,290.15,289.13,289.83,49486.0,263.9811,264.8025,263.8716,264.5104,49486.0
2023-04-14 15:40:00,289.91,290.57,289.5,290.37,41105.0,264.5834,265.1858,264.2092,265.0032,41105.0
2023-04-14 15:50:00,290.31,290.52,289.83,290.31,123513.0,264.9485,265.1401,264.5104,264.9485,123513.0
2023-04-17 09:30:00,289.66,291.64,288.47,291.3,22723.0,264.3553,266.1623,263.2692,265.852,22723.0
2023-04-17 09:40:00,290.88,291.5,290.26,290.48,6152.0,265.4687,266.0345,264.9029,265.1036,6152.0
2023-04-17 09:50:00,290.4,291.07,289.67,289.67,9004.0,265.0306,265.6421,264.3644,264.3644,9004.0
2023-04-17 10:00:00,289.69,290.74,289.62,290.74,14434.0,264.3827,265.3409,264.3188,265.3409,14434.0
2023-04-17 10:10:00,290.71,290.98,290.33,290.74,4551.0,265.3135,265.56,264.9667,265.3409,4551.0
2023-04-17 10:20:00,290.66,292.17,290.29,291.94,5295.0,265.2679,266.646,264.9302,266.4361,5295.0
2023-04-17 10:30:00,291.81,292.74,291.81,292.45,6733.0,266.3174,267.1662,266.3174,266.9015,6733.0
2023-04-17 10:40:00,292.75,293.21,292.7,292.9,6641.0,267.1753,267.5951,267.1297,267.3122,6641.0
2023-04-17 10:50:00,292.81,292.98,292.39,292.42,10737.0,267.2301,267.3852,266.8468,266.8742,10737.0
2023-04-17 11:00:00,292.53,293.05,292.53,292.63,7303.0,266.9745,267.4491,266.9745,267.0658,7303.0
2023-04-17 11:10:00,292.8,292.81,292.07,292.23,11558.0,267.221,267.2301,266.5547,266.7008,11558.0
2023-04-17 11:20:00,292.22,292.53,292.04,292.04,5271.0,266.6916,266.9745,266.5274,266.5274,5271.0
2023-04-17 11:30:00,292.06,292.11,291.26,291.4,7368.0,266.5456,266.5912,265.8155,265.9433,7368.0
2023-04-17 11:40:00,291.29,291.39,290.61,290.61,4860.0,265.8429,265.9341,265.2223,265.2223,4860.0
2023-04-17 11:50:00,290.6,290.72,290.21,290.28,9184.0,265.2132,265.3227,264.8572,264.9211,9184.0
2023-04-17 12:00:00,290.19,291.16,289.93,290.91,39323.0,264.839,265.7242,264.6017,265.4961,39323.0
2023-04-17 12:10:00,290.88,290.99,290.69,290.91,5533.0,265.4687,265.5691,265.2953,265.4961,5533.0
2023-04-17 12:20:00,290.8,291.01,290.55,290.84,10315.0,265.3957,265.5873,265.1675,265.4322,10315.0
2023-04-17 12:30:00,290.82,290.89,290.37,290.63,6332.0,265.4139,265.4778,265.0032,265.2405,6332.0
2023-04-17 12:40:00,290.78,290.89,290.37,290.64,5074.0,265.3774,265.4778,265.0032,265.2497,5074.0
2023-04-17 12:50:00,290.63,290.98,290.58,290.91,7411.0,265.2405,265.56,265.1949,265.4961,7411.0
2023-04-17 13:00:00,290.98,291.23,290.4,290.44,4611.0,265.56,265.7881,265.0306,265.0671,4611.0
2023-04-17 13:10:00,290.44,290.52,290.24,290.4,8252.0,265.0671,265.1401,264.8846,265.0306,8252.0
2023-04-17 13:20:00,290.47,290.7,290.35,290.51,5399.0,265.0945,265.3044,264.985,265.131,5399.0
2023-04-17 13:30:00,290.67,290.93,290.59,290.93,6161.0,265.277,265.5143,265.204,265.5143,6161.0
2023-04-17 13:40:00,290.85,290.93,290.65,290.67,4874.0,265.4413,265.5143,265.2588,265.277,4874.0
2023-04-17 13:50:00,290.66,290.68,289.97,290.47,25513.0,265.2679,265.2862,264.6382,265.0945,25513.0
2023-04-17 14:00:00,290.49,290.49,290.07,290.29,3489.0,265.1128,265.1128,264.7295,264.9302,3489.0
2023-04-17 14:10:00,290.29,290.52,290.17,290.52,12863.0,264.9302,265.1401,264.8207,265.1401,12863.0
2023-04-17 14:20:00,290.54,290.64,290.38,290.5,12149.0,265.1584,265.2497,265.0124,265.1219,12149.0
2023-04-17 14:30:00,290.43,290.8,290.4,290.79,8383.0,265.058,265.3957,265.0306,265.3866,8383.0
2023-04-17 14:40:00,290.87,292.25,290.83,292.17,5735.0,265.4596,266.719,265.4231,266.646,5735.0
2023-04-17 14:50:00,292.2,292.76,291.99,292.06,11063.0,266.6734,267.1845,266.4817,266.5456,11063.0
2023-04-17 15:00:00,292.09,292.25,291.98,292.13,11549.0,266.573,266.719,266.4726,266.6095,11549.0
2023-04-17 15:10:00,292.15,292.15,291.95,292.03,5871.0,266.6277,266.6277,266.4452,266.5182,5871.0
2023-04-17 15:20:00,292.1,292.42,292.1,292.17,13659.0,266.5821,266.8742,266.5821,266.646,13659.0
2023-04-17 15:30:00,292.09,293.44,292.01,292.96,30649.0,266.573,267.805,266.5,267.367,30649.0
2023-04-17 15:40:00,292.98,293.19,292.54,293.18,51721.0,267.3852,267.5769,266.9837,267.5678,51721.0
2023-04-17 15:50:00,293.32,294.57,293.22,294.48,78087.0,267.6955,268.8363,267.6043,268.7542,78087.0
2023-04-18 09:30:00,293.25,294.34,292.1,294.34,19755.0,267.6316,268.6264,266.5821,268.6264,19755.0
2023-04-18 09:40:00,293.46,294.36,292.96,293.85,9796.0,267.8233,268.6447,267.367,268.1792,9796.0
2023-04-18 09:50:00,293.85,294.1,292.99,293.45,46164.0,268.1792,268.4074,267.3944,267.8142,46164.0
2023-04-18 10:00:00,293.93,294.84,293.73,294.84,9414.0,268.2522,269.0827,268.0697,269.0827,9414.0
2023-04-18 10:10:00,294.86,295.19,294.26,294.69,14210.0,269.101,269.4022,268.5534,268.9458,14210.0
2023-04-18 10:20:00,294.59,295.68,294.38,294.94,4431.0,268.8546,269.8494,268.6629,269.174,4431.0
2023-04-18 10:30:00,294.95,294.95,293.95,294.51,5769.0,269.1831,269.1831,268.2705,268.7816,5769.0
2023-04-18 10:40:00,294.53,294.64,294.14,294.4,5198.0,268.7998,268.9002,268.4439,268.6812,5198.0
2023-04-18 10:50:00,294.22,294.22,293.62,293.85,8406.0,268.5169,268.5169,267.9693,268.1792,8406.0
2023-04-18 11:00:00,293.65,293.74,292.99,293.25,4287.0,267.9967,268.0788,267.3944,267.6316,4287.0
2023-04-18 11:10:00,293.05,293.14,291.99,292.01,4255.0,267.4491,267.5313,266.4817,266.5,4255.0
2023-04-18 11:20:00,292.01,292.02,291.53,291.67,10569.0,266.5,266.5091,266.0619,266.1897,10569.0
2023-04-18 11:30:00,291.59,291.84,290.0,290.0,18872.0,266.1167,266.3448,264.6656,264.6656,18872.0
2023-04-18 11:40:00,290.0,290.86,290.0,290.42,36373.0,264.6656,265.4504,264.6656,265.0489,36373.0
2023-04-18 11:50:00,290.42,290.66,290.18,290.46,21650.0,265.0489,265.2679,264.8298,265.0854,21650.0
2023-04-18 12:00:00,290.32,290.84,289.94,290.84,17060.0,264.9576,265.4322,264.6108,265.4322,17060.0
2023-04-18 12:10:00,290.84,290.84,290.15,290.27,15345.0,265.4322,265.4322,264.8025,264.912,15345.0
2023-04-18 12:20:00,290.29,291.12,290.28,290.85,8241.0,264.9302,265.6877,264.9211,265.4413,8241.0
2023-04-18 12:30:00,290.73,291.1,290.73,290.87,4698.0,265.3318,265.6695,265.3318,265.4596,4698.0
2023-04-18 12:40:00,290.91,291.09,290.81,291.05,3016.0,265.4961,265.6603,265.4048,265.6238,3016.0
2023-04-18 12:50:00,291.14,291.14,290.2,290.29,9483.0,265.706,265.706,264.8481,264.9302,9483.0
2023-04-18 13:00:00,290.28,290.71,289.88,290.71,9383.0,264.9211,265.3135,264.5561,265.3135,9383.0
2023-04-18 13:10:00,290.58,290.76,290.0,290.0,4343.0,265.1949,265.3592,264.6656,264.6656,4343.0
2023-04-18 13:20:00,290.2,290.58,289.71,290.55,7005.0,264.8481,265.1949,264.4009,265.1675,7005.0
2023-04-18 13:30:00,290.57,290.82,290.27,290.78,2102.0,265.1858,265.4139,264.912,265.3774,2102.0
2023-04-18 13:40:00,290.82,290.97,290.33,290.88,9486.0,265.4139,265.5508,264.9667,265.4687,9486.0
2023-04-18 13:50:00,290.88,291.4,290.86,291.25,26964.0,265.4687,265.9433,265.4504,265.8064,26964.0
2023-04-18 14:00:00,291.35,291.48,290.91,291.39,4640.0,265.8976,266.0163,265.4961,265.9341,4640.0
2023-04-18 14:10:00,291.5,291.69,291.24,291.44,4507.0,266.0345,266.2079,265.7972,265.9798,4507.0
2023-04-18 14:20:00,291.55,291.69,291.31,291.51,6797.0,266.0802,266.2079,265.8611,266.0437,6797.0
2023-04-18 14:30:00,291.49,291.73,291.39,291.4,13208.0,266.0254,266.2444,265.9341,265.9433,13208.0
2023-04-18 14:40:00,291.39,291.77,291.13,291.22,66788.0,265.9341,266.2809,265.6969,265.779,66788.0
2023-04-18 14:50:00,291.19,292.3,291.18,292.3,8761.0,265.7516,266.7646,265.7425,266.7646,8761.0
2023-04-18 15:00:00,292.41,292.43,292.09,292.25,11769.0,266.865,266.8833,266.573,266.719,11769.0
2023-04-18 15:10:00,292.26,292.59,292.09,292.57,7713.0,266.7281,267.0293,266.573,267.0111,7713.0
2023-04-18 15:20:00,292.6,292.82,291.75,292.0,145453.0,267.0384,267.2392,266.2627,266.4908,145453.0
2023-04-18 15:30:00,292.07,292.13,291.9,292.09,22109.0,266.5547,266.6095,266.3996,266.573,22109.0
2023-04-18 15:40:00,292.08,292.19,291.69,291.73,40309.0,266.5639,266.6642,266.2079,266.2444,40309.0
2023-04-18 15:50:00,291.79,292.12,290.54,290.56,147538.0,266.2992,266.6004,265.1584,265.1766,147538.0
2023-04-19 09:30:00,289.68,289.98,287.53,288.36,21238.0,264.3735,264.6473,262.4113,263.1688,21238.0
2023-04-19 09:40:00,288.3,289.35,287.54,288.09,18702.0,263.1141,264.0724,262.4205,262.9224,18702.0
2023-04-19 09:50:00,288.2,290.46,288.2,290.23,5838.0,263.0228,265.0854,263.0228,264.8755,5838.0
2023-04-19 10:00:00,290.23,290.67,289.46,289.46,12361.0,264.8755,265.277,264.1727,264.1727,12361.0
2023-04-19 10:10:00,289.58,290.32,289.58,289.65,10514.0,264.2823,264.9576,264.2823,264.3461,10514.0
2023-04-19 10:20:00,289.81,290.12,289.42,289.75,9585.0,264.4922,264.7751,264.1362,264.4374,9585.0
2023-04-19 10:30:00,289.81,290.41,289.48,290.18,11114.0,264.4922,265.0398,264.191,264.8298,11114.0
2023-04-19 10:40:00,290.15,290.31,289.5,289.53,13735.0,264.8025,264.9485,264.2092,264.2366,13735.0
2023-04-19 10:50:00,289.64,289.66,288.98,289.33,11792.0,264.337,264.3553,263.7347,264.0541,11792.0
2023-04-19 11:00:00,289.32,289.77,289.31,289.71,17707.0,264.045,264.4557,264.0358,264.4009,17707.0
2023-04-19 11:10:00,289.68,289.85,289.24,289.85,8099.0,264.3735,264.5287,263.972,264.5287,8099.0
2023-04-19 11:20:00,289.85,290.11,289.67,290.11,12999.0,264.5287,264.766,264.3644,264.766,12999.0
2023-04-19 11:30:00,290.13,290.18,289.82,290.01,7016.0,264.7842,264.8298,264.5013,264.6747,7016.0
2023-04-19 11:40:00,290.01,290.85,289.91,290.47,10393.0,264.6747,265.4413,264.5834,265.0945,10393.0
2023-04-19 11:50:00,290.44,290.89,290.24,290.24,5820.0,265.0671,265.4778,264.8846,264.8846,5820.0
2023-04-19 12:00:00,290.3,290.54,290.24,290.38,8313.0,264.9394,265.1584,264.8846,265.0124,8313.0
2023-04-19 12:10:00,290.38,290.69,290.34,290.57,8951.0,265.0124,265.2953,264.9759,265.1858,8951.0
2023-04-19 12:20:00,290.57,290.82,290.5,290.74,9467.0,265.1858,265.4139,265.1219,265.3409,9467.0
2023-04-19 12:30:00,290.83,291.4,290.81,291.36,3622.0,265.4231,265.9433,265.4048,265.9068,3622.0
2023-04-19 12:40:00,291.36,291.36,290.64,290.78,6278.0,265.9068,265.9068,265.2497,265.3774,6278.0
2023-04-19 12:50:00,291.03,291.1,290.83,290.99,4574.0,265.6056,265.6695,265.4231,265.5691,4574.0
2023-04-19 13:00:00,290.99,291.0,290.66,290.71,4409.0,265.5691,265.5782,265.2679,265.3135,4409.0
2023-04-19 13:10:00,290.76,291.07,290.53,290.57,5629.0,265.3592,265.6421,265.1493,265.1858,5629.0
2023-04-19 13:20:00,290.56,290.57,290.16,290.24,4185.0,265.1766,265.1858,264.8116,264.8846,4185.0
2023-04-19 13:30:00,290.28,290.66,290.26,290.45,7840.0,264.9211,265.2679,264.9029,265.0763,7840.0
2023-04-19 13:40:00,290.45,290.45,290.04,290.25,3547.0,265.0763,265.0763,264.7021,264.8937,3547.0
2023-04-19 13:50:00,290.25,290.74,290.25,290.43,7991.0,264.8937,265.3409,264.8937,265.058,7991.0
2023-04-19 14:00:00,290.5,290.58,290.14,290.3,27351.0,265.1219,265.1949,264.7933,264.9394,27351.0
2023-04-19 14:10:00,290.67,291.19,290.66,291.19,7318.0,265.277,265.7516,265.2679,265.7516,7318.0
2023-04-19 14:20:00,291.19,291.96,291.19,291.82,86863.0,265.7516,266.4543,265.7516,266.3266,86863.0
2023-04-19 14:30:00,291.92,291.95,290.99,291.01,13207.0,266.4178,266.4452,265.5691,265.5873,13207.0
2023-04-19 14:40:00,290.94,291.02,290.77,291.0,2532.0,265.5234,265.5965,265.3683,265.5782,2532.0
2023-04-19 14:50:00,290.99,290.99,290.46,290.58,8501.0,265.5691,265.5691,265.0854,265.1949,8501.0
2023-04-19 15:00:00,290.52,290.87,290.34,290.61,9531.0,265.1401,265.4596,264.9759,265.2223,9531.0
2023-04-19 15:10:00,290.52,290.65,290.24,290.4,8354.0,265.1401,265.2588,264.8846,265.0306,8354.0
2023-04-19 15:20:00,290.28,290.38,290.03,290.12,9070.0,264.9211,265.0124,264.6929,264.7751,9070.0
2023-04-19 15:30:00,290.06,290.07,289.17,289.19,19079.0,264.7203,264.7295,263.9081,263.9263,19079.0
2023-04-19 15:40:00,289.18,289.52,288.46,288.57,33344.0,263.9172,264.2275,263.2601,263.3605,33344.0
2023-04-19 15:50:00,288.52,289.29,288.31,289.22,100365.0,263.3149,264.0176,263.1232,263.9537,100365.0
2023-04-20 09:30:00,288.5,288.64,287.86,288.64,8634.0,263.2966,263.4244,262.7125,263.4244,8634.0
2023-04-20 09:40:00,288.63,288.64,287.29,287.79,7023.0,263.4153,263.4244,262.1923,262.6486,7023.0
2023-04-20 09:50:00,287.92,287.92,286.74,286.75,37757.0,262.7673,262.7673,261.6904,261.6995,37757.0
2023-04-20 10:00:00,286.94,286.94,285.5,285.5,19780.0,261.8729,261.8729,260.5587,260.5587,19780.0
2023-04-20 10:10:00,285.53,286.73,285.52,286.4,42087.0,260.5861,261.6812,260.5769,261.3801,42087.0
2023-04-20 10:20:00,286.37,287.1,286.11,286.53,25858.0,261.3527,262.0189,261.1154,261.4987,25858.0
2023-04-20 10:30:00,286.6,286.82,286.34,286.59,7431.0,261.5626,261.7634,261.3253,261.5535,7431.0
2023-04-20 10:40:00,286.43,286.88,286.27,286.82,8112.0,261.4074,261.8181,261.2614,261.7634,8112.0
2023-04-20 10:50:00,286.8,287.31,286.68,287.29,21588.0,261.7451,262.2106,261.6356,262.1923,21588.0
2023-04-20 11:00:00,287.11,287.3,286.51,286.79,10585.0,262.028,262.2014,261.4805,261.736,10585.0
2023-04-20 11:10:00,286.97,287.28,286.71,286.72,4982.0,261.9003,262.1832,261.663,261.6721,4982.0
2023-04-20 11:20:00,286.73,286.88,286.1,286.34,24600.0,261.6812,261.8181,261.1063,261.3253,24600.0
2023-04-20 11:30:00,286.34,286.37,285.85,286.0,28695.0,261.3253,261.3527,260.8781,261.015,28695.0
2023-04-20 11:40:00,286.05,286.16,285.58,285.59,23132.0,261.0606,261.161,260.6317,260.6408,23132.0
2023-04-20 11:50:00,285.52,286.41,285.39,286.41,25758.0,260.5769,261.3892,260.4583,261.3892,25758.0
2023-04-20 12:00:00,286.51,286.54,286.08,286.5,4371.0,261.4805,261.5078,261.088,261.4713,4371.0
2023-04-20 12:10:00,286.52,286.67,286.19,286.5,9281.0,261.4896,261.6265,261.1884,261.4713,9281.0
2023-04-20 12:20:00,286.61,286.63,286.33,286.56,7753.0,261.5717,261.59,261.3162,261.5261,7753.0
2023-04-20 12:30:00,286.45,286.51,286.1,286.35,3672.0,261.4257,261.4805,261.1063,261.3344,3672.0
2023-04-20 12:40:00,286.3,286.75,286.3,286.59,9493.0,261.2888,261.6995,261.2888,261.5535,9493.0
2023-04-20 12:50:00,286.47,286.65,286.45,286.65,1853.0,261.4439,261.6082,261.4257,261.6082,1853.0
2023-04-20 13:00:00,286.63,286.76,286.55,286.63,6161.0,261.59,261.7086,261.517,261.59,6161.0
2023-04-20 13:10:00,286.63,287.12,286.63,287.12,13353.0,261.59,262.0372,261.59,262.0372,13353.0
2023-04-20 13:20:00,287.23,288.74,287.23,288.73,11428.0,262.1376,263.5156,262.1376,263.5065,11428.0
2023-04-20 13:30:00,288.83,289.47,288.72,288.73,12092.0,263.5978,264.1819,263.4974,263.5065,12092.0
2023-04-20 13:40:00,288.73,288.73,288.28,288.29,5759.0,263.5065,263.5065,263.0958,263.105,5759.0
2023-04-20 13:50:00,288.25,288.69,288.18,288.4,3900.0,263.0684,263.47,263.0046,263.2053,3900.0
2023-04-20 14:00:00,288.4,288.4,288.0,288.22,5244.0,263.2053,263.2053,262.8403,263.0411,5244.0
2023-04-20 14:10:00,288.14,288.65,288.05,288.63,5911.0,262.9681,263.4335,262.8859,263.4153,5911.0
2023-04-20 14:20:00,288.61,288.8,288.33,288.76,5686.0,263.397,263.5704,263.1415,263.5339,5686.0
2023-04-20 14:30:00,288.74,288.74,287.81,288.01,15706.0,263.5156,263.5156,262.6669,262.8494,15706.0
2023-04-20 14:40:00,287.88,288.23,287.79,288.01,4411.0,262.7308,263.0502,262.6486,262.8494,4411.0
2023-04-20 14:50:00,288.01,288.53,288.01,288.32,5609.0,262.8494,263.324,262.8494,263.1323,5609.0
2023-04-20 15:00:00,288.31,288.33,287.87,288.14,19227.0,263.1232,263.1415,262.7216,262.9681,19227.0
2023-04-20 15:10:00,288.03,288.05,287.25,287.42,15447.0,262.8677,262.8859,262.1558,262.311,15447.0
2023-04-20 15:20:00,287.48,288.19,287.36,287.39,28123.0,262.3657,263.0137,262.2562,262.2836,28123.0
2023-04-20 15:30:00,287.31,287.56,286.9,287.21,35427.0,262.2106,262.4387,261.8364,262.1193,35427.0
2023-04-20 15:40:00,287.23,287.34,287.02,287.11,22471.0,262.1376,262.2379,261.9459,262.028,22471.0
2023-04-20 15:50:00,287.17,288.23,287.0,287.7,121799.0,262.0828,263.0502,261.9276,262.5665,121799.0
2023-04-21 09:30:00,289.64,290.33,289.28,290.21,36810.0,264.337,264.9667,264.0085,264.8572,36810.0
2023-04-21 09:40:00,290.0,290.0,289.24,289.24,6812.0,264.6656,264.6656,263.972,263.972,6812.0
2023-04-21 09:50:00,288.44,288.64,288.11,288.18,1900.0,263.2419,263.4244,262.9407,263.0046,1900.0
2023-04-21 10:00:00,288.17,288.4,287.71,288.2,10380.0,262.9954,263.2053,262.5756,263.0228,10380.0
2023-04-21 10:10:00,288.4,288.65,287.89,288.61,16673.0,263.2053,263.4335,262.7399,263.397,16673.0
2023-04-21 10:20:00,288.69,289.33,288.65,288.94,9395.0,263.47,264.0541,263.4335,263.6982,9395.0
2023-04-21 10:30:00,289.01,289.07,288.72,288.74,4252.0,263.7621,263.8168,263.4974,263.5156,4252.0
2023-04-21 10:40:00,288.65,288.65,287.82,287.82,4328.0,263.4335,263.4335,262.676,262.676,4328.0
2023-04-21 10:50:00,288.07,288.07,287.17,287.57,4556.0,262.9042,262.9042,262.0828,262.4479,4556.0
2023-04-21 11:00:00,287.69,288.71,287.69,288.6,30565.0,262.5574,263.4883,262.5574,263.3879,30565.0
2023-04-21 11:10:00,288.48,288.54,288.16,288.44,3845.0,263.2784,263.3331,262.9863,263.2419,3845.0
2023-04-21 11:20:00,288.4,288.79,288.35,288.5,3146.0,263.2053,263.5613,263.1597,263.2966,3146.0
2023-04-21 11:30:00,288.67,288.84,288.25,288.3,3911.0,263.4518,263.6069,263.0684,263.1141,3911.0
2023-04-21 11:40:00,288.32,288.6,287.87,287.87,4311.0,263.1323,263.3879,262.7216,262.7216,4311.0
2023-04-21 11:50:00,287.87,288.44,287.8,288.39,3297.0,262.7216,263.2419,262.6578,263.1962,3297.0
2023-04-21 12:00:00,288.34,288.85,288.23,288.41,4313.0,263.1506,263.616,263.0502,263.2145,4313.0
2023-04-21 12:10:00,288.31,288.45,288.19,288.32,11901.0,263.1232,263.251,263.0137,263.1323,11901.0
2023-04-21 12:20:00,288.24,288.29,287.94,288.09,2741.0,263.0593,263.105,262.7855,262.9224,2741.0
2023-04-21 12:30:00,288.03,288.42,288.0,288.42,2583.0,262.8677,263.2236,262.8403,263.2236,2583.0
2023-04-21 12:40:00,288.42,288.43,288.19,288.24,2624.0,263.2236,263.2327,263.0137,263.0593,2624.0
2023-04-21 12:50:00,288.35,288.44,288.22,288.22,3319.0,263.1597,263.2419,263.0411,263.0411,3319.0
2023-04-21 13:00:00,288.28,288.41,288.1,288.26,1932.0,263.0958,263.2145,262.9316,263.0776,1932.0
2023-04-21 13:10:00,288.09,288.46,288.09,288.09,3566.0,262.9224,263.2601,262.9224,262.9224,3566.0
2023-04-21 13:20:00,288.25,288.35,288.07,288.1,2486.0,263.0684,263.1597,262.9042,262.9316,2486.0
2023-04-21 13:30:00,288.2,288.69,288.19,288.55,8444.0,263.0228,263.47,263.0137,263.3422,8444.0
2023-04-21 13:40:00,288.59,289.53,288.4,289.49,24862.0,263.3787,264.2366,263.2053,264.2001,24862.0
2023-04-21 13:50:00,289.59,289.77,289.27,289.77,4382.0,264.2914,264.4557,263.9993,264.4557,4382.0
2023-04-21 14:00:00,289.73,290.17,289.73,289.91,11279.0,264.4192,264.8207,264.4192,264.5834,11279.0
2023-04-21 14:10:00,289.81,289.91,289.25,289.29,13839.0,264.4922,264.5834,263.9811,264.0176,13839.0
2023-04-21 14:20:00,289.29,289.63,289.2,289.31,10969.0,264.0176,264.3279,263.9355,264.0358,10969.0
2023-04-21 14:30:00,289.29,289.33,289.02,289.29,3865.0,264.0176,264.0541,263.7712,264.0176,3865.0
2023-04-21 14:40:00,289.31,289.44,289.04,289.05,5663.0,264.0358,264.1545,263.7894,263.7986,5663.0
2023-04-21 14:50:00,289.12,289.4,289.1,289.23,8505.0,263.8624,264.118,263.8442,263.9628,8505.0
2023-04-21 15:00:00,289.38,289.59,288.64,288.65,5201.0,264.0997,264.2914,263.4244,263.4335,5201.0
2023-04-21 15:10:00,288.59,288.76,288.36,288.53,3648.0,263.3787,263.5339,263.1688,263.324,3648.0
2023-04-21 15:20:00,288.47,288.65,288.26,288.29,9028.0,263.2692,263.4335,263.0776,263.105,9028.0
2023-04-21 15:30:00,288.46,288.68,288.28,288.3,10986.0,263.2601,263.4609,263.0958,263.1141,10986.0
2023-04-21 15:40:00,288.29,288.53,288.11,288.35,26848.0,263.105,263.324,262.9407,263.1597,26848.0
2023-04-21 15:50:00,288.4,288.6,287.8,288.59,61909.0,263.2053,263.3879,262.6578,263.3787,61909.0
2023-04-24 09:30:00,290.46,290.46,288.5,288.56,12079.0,265.0854,265.0854,263.2966,263.3514,12079.0
2023-04-24 09:40:00,288.56,288.76,287.65,288.12,4333.0,263.3514,263.5339,262.5209,262.9498,4333.0
2023-04-24 09:50:00,287.93,288.19,287.45,287.78,3183.0,262.7764,263.0137,262.3383,262.6395,3183.0
2023-04-24 10:00:00,287.86,288.46,287.33,287.34,11008.0,262.7125,263.2601,262.2288,262.2379,11008.0
2023-04-24 10:10:00,287.65,288.22,287.6,288.22,5722.0,262.5209,263.0411,262.4752,263.0411,5722.0
2023-04-24 10:20:00,288.18,288.2,287.25,287.66,6418.0,263.0046,263.0228,262.1558,262.53,6418.0
2023-04-24 10:30:00,287.81,287.99,287.22,287.32,4495.0,262.6669,262.8312,262.1284,262.2197,4495.0
2023-04-24 10:40:00,287.55,287.97,287.19,287.35,6376.0,262.4296,262.8129,262.1011,262.2471,6376.0
2023-04-24 10:50:00,287.46,287.56,286.85,286.93,3486.0,262.3475,262.4387,261.7908,261.8638,3486.0
2023-04-24 11:00:00,286.73,286.84,286.43,286.51,5763.0,261.6812,261.7816,261.4074,261.4805,5763.0
2023-04-24 11:10:00,286.6,286.72,286.18,286.47,5486.0,261.5626,261.6721,261.1793,261.4439,5486.0
2023-04-24 11:20:00,286.47,286.57,286.29,286.3,3787.0,261.4439,261.5352,261.2797,261.2888,3787.0
2023-04-24 11:30:00,286.23,286.4,286.1,286.11,3587.0,261.2249,261.3801,261.1063,261.1154,3587.0
2023-04-24 11:40:00,286.11,286.9,286.01,286.9,4801.0,261.1154,261.8364,261.0241,261.8364,4801.0
2023-04-24 11:50:00,286.82,287.25,286.78,287.16,3685.0,261.7634,262.1558,261.7269,262.0737,3685.0
2023-04-24 12:00:00,287.16,287.8,287.14,287.6,3771.0,262.0737,262.6578,262.0554,262.4752,3771.0
2023-04-24 12:10:00,287.6,287.62,287.11,287.51,5157.0,262.4752,262.4935,262.028,262.3931,5157.0
2023-04-24 12:20:00,287.64,288.02,287.53,287.91,2868.0,262.5117,262.8585,262.4113,262.7582,2868.0
2023-04-24 12:30:00,287.8,288.18,287.78,288.16,3146.0,262.6578,263.0046,262.6395,262.9863,3146.0
2023-04-24 12:40:00,288.26,288.34,287.79,287.87,4932.0,263.0776,263.1506,262.6486,262.7216,4932.0
2023-04-24 12:50:00,287.88,288.44,287.87,288.44,2013.0,262.7308,263.2419,262.7216,263.2419,2013.0
2023-04-24 13:00:00,288.47,288.67,288.38,288.58,4163.0,263.2692,263.4518,263.1871,263.3696,4163.0
2023-04-24 13:10:00,288.68,289.13,288.51,289.01,9623.0,263.4609,263.8716,263.3057,263.7621,9623.0
2023-04-24 13:20:00,288.98,289.28,288.94,289.25,3065.0,263.7347,264.0085,263.6982,263.9811,3065.0
2023-04-24 13:30:00,289.55,289.58,289.31,289.4,2060.0,264.2549,264.2823,264.0358,264.118,2060.0
2023-04-24 13:40:00,289.66,289.74,288.91,289.11,32521.0,264.3553,264.4283,263.6708,263.8533,32521.0
2023-04-24 13:50:00,289.2,289.2,288.98,289.19,3257.0,263.9355,263.9355,263.7347,263.9263,3257.0
2023-04-24 14:00:00,289.04,289.05,288.53,288.53,5415.0,263.7894,263.7986,263.324,263.324,5415.0
2023-04-24 14:10:00,288.49,288.49,287.85,287.85,5005.0,263.2875,263.2875,262.7034,262.7034,5005.0
2023-04-24 14:20:00,287.88,288.36,287.76,288.19,8378.0,262.7308,263.1688,262.6213,263.0137,8378.0
2023-04-24 14:30:00,288.31,288.66,287.61,287.61,8227.0,263.1232,263.4426,262.4844,262.4844,8227.0
2023-04-24 14:40:00,287.59,287.86,287.37,287.86,42696.0,262.4661,262.7125,262.2653,262.7125,42696.0
2023-04-24 14:50:00,287.72,288.07,287.72,287.86,9590.0,262.5847,262.9042,262.5847,262.7125,9590.0
2023-04-24 15:00:00,287.89,288.45,287.76,288.41,31407.0,262.7399,263.251,262.6213,263.2145,31407.0
2023-04-24 15:10:00,288.43,288.47,287.72,287.88,10511.0,263.2327,263.2692,262.5847,262.7308,10511.0
2023-04-24 15:20:00,287.75,287.77,287.14,287.26,10186.0,262.6121,262.6304,262.0554,262.1649,10186.0
2023-04-24 15:30:00,287.23,287.33,286.82,287.21,25055.0,262.1376,262.2288,261.7634,262.1193,25055.0
2023-04-24 15:40:00,287.21,287.92,287.17,287.5,15002.0,262.1193,262.7673,262.0828,262.384,15002.0
2023-04-24 15:50:00,287.65,288.17,287.12,288.11,85058.0,262.5209,262.9954,262.0372,262.9407,85058.0
2023-04-25 09:30:00,288.43,288.43,287.34,287.88,5243.0,263.2327,263.2327,262.2379,262.7308,5243.0
2023-04-25 09:40:00,288.2,288.39,287.67,288.28,13383.0,263.0228,263.1962,262.5391,263.0958,13383.0
2023-04-25 09:50:00,288.19,288.3,287.92,288.23,4533.0,263.0137,263.1141,262.7673,263.0502,4533.0
2023-04-25 10:00:00,288.42,288.63,287.95,288.08,8751.0,263.2236,263.4153,262.7947,262.9133,8751.0
2023-04-25 10:10:00,288.23,288.27,287.66,287.81,8364.0,263.0502,263.0867,262.53,262.6669,8364.0
2023-04-25 10:20:00,287.8,288.15,287.39,287.44,13307.0,262.6578,262.9772,262.2836,262.3292,13307.0
2023-04-25 10:30:00,287.47,287.91,287.11,287.85,69182.0,262.3566,262.7582,262.028,262.7034,69182.0
2023-04-25 10:40:00,287.78,289.26,287.78,289.13,7356.0,262.6395,263.9902,262.6395,263.8716,7356.0
2023-04-25 10:50:00,289.34,289.79,289.31,289.66,4055.0,264.0632,264.4739,264.0358,264.3553,4055.0
2023-04-25 11:00:00,289.78,289.83,289.08,289.19,4201.0,264.4648,264.5104,263.8259,263.9263,4201.0
2023-04-25 11:10:00,289.26,290.19,289.26,289.89,5317.0,263.9902,264.839,263.9902,264.5652,5317.0
2023-04-25 11:20:00,289.91,290.17,289.79,289.93,7093.0,264.5834,264.8207,264.4739,264.6017,7093.0
2023-04-25 11:30:00,289.84,290.74,289.6,290.31,13032.0,264.5195,265.3409,264.3005,264.9485,13032.0
2023-04-25 11:40:00,290.29,290.77,290.21,290.76,11051.0,264.9302,265.3683,264.8572,265.3592,11051.0
2023-04-25 11:50:00,290.87,290.9,290.25,290.25,8273.0,265.4596,265.4869,264.8937,264.8937,8273.0
2023-04-25 12:00:00,290.28,290.35,289.68,289.75,8864.0,264.9211,264.985,264.3735,264.4374,8864.0
2023-04-25 12:10:00,289.87,290.3,289.86,289.89,2400.0,264.5469,264.9394,264.5378,264.5652,2400.0
2023-04-25 12:20:00,290.15,290.47,289.85,289.95,4410.0,264.8025,265.0945,264.5287,264.6199,4410.0
2023-04-25 12:30:00,289.95,290.05,289.46,289.85,3968.0,264.6199,264.7112,264.1727,264.5287,3968.0
2023-04-25 12:40:00,289.91,290.13,289.49,289.49,7373.0,264.5834,264.7842,264.2001,264.2001,7373.0
2023-04-25 12:50:00,289.47,289.6,288.92,289.12,4109.0,264.1819,264.3005,263.6799,263.8624,4109.0
2023-04-25 13:00:00,289.14,289.48,289.14,289.39,2763.0,263.8807,264.191,263.8807,264.1089,2763.0
2023-04-25 13:10:00,289.39,289.6,289.02,289.26,10608.0,264.1089,264.3005,263.7712,263.9902,10608.0
2023-04-25 13:20:00,289.35,289.45,288.61,289.17,8290.0,264.0724,264.1636,263.397,263.9081,8290.0
2023-04-25 13:30:00,289.01,289.44,288.97,289.36,5400.0,263.7621,264.1545,263.7255,264.0815,5400.0
2023-04-25 13:40:00,289.44,290.04,289.28,289.9,45763.0,264.1545,264.7021,264.0085,264.5743,45763.0
2023-04-25 13:50:00,289.78,289.82,289.37,289.58,4681.0,264.4648,264.5013,264.0906,264.2823,4681.0
2023-04-25 14:00:00,289.45,289.73,289.19,289.44,13308.0,264.1636,264.4192,263.9263,264.1545,13308.0
2023-04-25 14:10:00,289.41,290.18,289.41,290.07,20030.0,264.1271,264.8298,264.1271,264.7295,20030.0
2023-04-25 14:20:00,290.07,290.5,289.86,290.08,14653.0,264.7295,265.1219,264.5378,264.7386,14653.0
2023-04-25 14:30:00,289.99,290.42,289.88,290.0,64656.0,264.6564,265.0489,264.5561,264.6656,64656.0
2023-04-25 14:40:00,290.0,290.1,289.57,289.75,14413.0,264.6656,264.7568,264.2731,264.4374,14413.0
2023-04-25 14:50:00,289.75,290.45,289.75,290.07,67608.0,264.4374,265.0763,264.4374,264.7295,67608.0
2023-04-25 15:00:00,289.91,290.79,289.91,290.56,9581.0,264.5834,265.3866,264.5834,265.1766,9581.0
2023-04-25 15:10:00,290.43,290.66,290.09,290.48,6722.0,265.058,265.2679,264.7477,265.1036,6722.0
2023-04-25 15:20:00,290.47,290.47,289.7,289.86,9511.0,265.0945,265.0945,264.3918,264.5378,9511.0
2023-04-25 15:30:00,289.85,290.21,289.79,290.03,17005.0,264.5287,264.8572,264.4739,264.6929,17005.0
2023-04-25 15:40:00,290.04,290.18,289.91,290.0,57230.0,264.7021,264.8298,264.5834,264.6656,57230.0
2023-04-25 15:50:00,289.87,290.28,289.7,290.02,74057.0,264.5469,264.9211,264.3918,264.6838,74057.0
2023-04-26 09:30:00,290.0,292.21,289.55,290.96,9072.0,264.6656,266.6825,264.2549,265.5417,9072.0
2023-04-26 09:40:00,291.47,291.69,290.05,290.5,4926.0,266.0071,266.2079,264.7112,265.1219,4926.0
2023-04-26 09:50:00,290.27,290.79,289.79,290.79,5816.0,264.912,265.3866,264.4739,265.3866,5816.0
2023-04-26 10:00:00,290.44,291.29,290.42,290.64,14759.0,265.0671,265.8429,265.0489,265.2497,14759.0
2023-04-26 10:10:00,290.63,291.0,290.47,290.8,24613.0,265.2405,265.5782,265.0945,265.3957,24613.0
2023-04-26 10:20:00,290.8,290.96,290.52,290.83,3382.0,265.3957,265.5417,265.1401,265.4231,3382.0
2023-04-26 10:30:00,290.77,290.96,290.62,290.71,7370.0,265.3683,265.5417,265.2314,265.3135,7370.0
2023-04-26 10:40:00,290.7,290.94,290.2,290.49,13049.0,265.3044,265.5234,264.8481,265.1128,13049.0
2023-04-26 10:50:00,290.35,290.96,290.35,290.77,1734.0,264.985,265.5417,264.985,265.3683,1734.0
2023-04-26 11:00:00,290.9,291.35,290.8,290.83,4160.0,265.4869,265.8976,265.3957,265.4231,4160.0
2023-04-26 11:10:00,290.76,290.96,290.67,290.96,8586.0,265.3592,265.5417,265.277,265.5417,8586.0
2023-04-26 11:20:00,290.81,290.96,290.45,290.88,8141.0,265.4048,265.5417,265.0763,265.4687,8141.0
2023-04-26 11:30:00,290.98,290.99,290.57,290.85,9800.0,265.56,265.5691,265.1858,265.4413,9800.0
2023-04-26 11:40:00,290.91,291.04,290.65,290.89,8871.0,265.4961,265.6147,265.2588,265.4778,8871.0
2023-04-26 11:50:00,290.85,291.02,290.4,290.8,12705.0,265.4413,265.5965,265.0306,265.3957,12705.0
2023-04-26 12:00:00,290.68,290.86,290.61,290.67,5399.0,265.2862,265.4504,265.2223,265.277,5399.0
2023-04-26 12:10:00,290.82,290.95,290.7,290.8,12178.0,265.4139,265.5326,265.3044,265.3957,12178.0
2023-04-26 12:20:00,290.75,291.02,290.56,290.6,72427.0,265.35,265.5965,265.1766,265.2132,72427.0
2023-04-26 12:30:00,290.59,290.93,290.55,290.68,7903.0,265.204,265.5143,265.1675,265.2862,7903.0
2023-04-26 12:40:00,290.73,290.78,290.55,290.62,8187.0,265.3318,265.3774,265.1675,265.2314,8187.0
2023-04-26 12:50:00,290.62,290.82,290.04,290.04,13013.0,265.2314,265.4139,264.7021,264.7021,13013.0
2023-04-26 13:00:00,289.9,290.26,289.4,290.26,6920.0,264.5743,264.9029,264.118,264.9029,6920.0
2023-04-26 13:10:00,290.26,290.49,290.1,290.24,6024.0,264.9029,265.1128,264.7568,264.8846,6024.0
2023-04-26 13:20:00,290.24,290.33,290.01,290.22,7777.0,264.8846,264.9667,264.6747,264.8663,7777.0
2023-04-26 13:30:00,290.21,290.34,290.14,290.25,4242.0,264.8572,264.9759,264.7933,264.8937,4242.0
2023-04-26 13:40:00,290.31,290.57,289.72,289.72,127619.0,264.9485,265.1858,264.41,264.41,127619.0
2023-04-26 13:50:00,289.72,289.75,289.21,289.44,22034.0,264.41,264.4374,263.9446,264.1545,22034.0
2023-04-26 14:00:00,289.42,289.51,288.85,288.93,15254.0,264.1362,264.2184,263.616,263.689,15254.0
2023-04-26 14:10:00,288.91,289.46,288.79,289.28,19905.0,263.6708,264.1727,263.5613,264.0085,19905.0
2023-04-26 14:20:00,289.25,289.38,288.93,289.22,6684.0,263.9811,264.0997,263.689,263.9537,6684.0
2023-04-26 14:30:00,289.2,289.35,288.86,289.04,20208.0,263.9355,264.0724,263.6252,263.7894,20208.0
2023-04-26 14:40:00,288.99,289.19,288.41,288.72,9855.0,263.7438,263.9263,263.2145,263.4974,9855.0
2023-04-26 14:50:00,288.67,288.8,288.23,288.23,28641.0,263.4518,263.5704,263.0502,263.0502,28641.0
2023-04-26 15:00:00,288.3,288.72,287.94,288.13,16441.0,263.1141,263.4974,262.7855,262.9589,16441.0
2023-04-26 15:10:00,288.23,288.86,288.22,288.25,9611.0,263.0502,263.6252,263.0411,263.0684,9611.0
2023-04-26 15:20:00,288.29,288.4,287.94,287.94,17766.0,263.105,263.2053,262.7855,262.7855,17766.0
2023-04-26 15:30:00,287.98,288.12,287.51,288.05,17737.0,262.822,262.9498,262.3931,262.8859,17737.0
2023-04-26 15:40:00,288.05,288.27,287.66,287.8,23370.0,262.8859,263.0867,262.53,262.6578,23370.0
2023-04-26 15:50:00,287.61,289.02,287.19,288.42,109390.0,262.4844,263.7712,262.1011,263.2236,109390.0
2023-04-27 09:30:00,288.98,290.59,288.95,290.16,9651.0,263.7347,265.204,263.7073,264.8116,9651.0
2023-04-27 09:40:00,289.93,290.59,289.9,290.31,4369.0,264.6017,265.204,264.5743,264.9485,4369.0
2023-04-27 09:50:00,290.05,290.47,289.92,289.99,6112.0,264.7112,265.0945,264.5926,264.6564,6112.0
2023-04-27 10:00:00,290.3,290.4,289.84,289.99,7665.0,264.9394,265.0306,264.5195,264.6564,7665.0
2023-04-27 10:10:00,289.96,290.42,289.82,290.39,31340.0,264.6291,265.0489,264.5013,265.0215,31340.0
2023-04-27 10:20:00,290.28,290.39,289.67,290.27,5154.0,264.9211,265.0215,264.3644,264.912,5154.0
2023-04-27 10:30:00,290.16,290.16,289.84,290.02,4495.0,264.8116,264.8116,264.5195,264.6838,4495.0
2023-04-27 10:40:00,290.1,290.15,289.69,289.88,5310.0,264.7568,264.8025,264.3827,264.5561,5310.0
2023-04-27 10:50:00,289.86,289.95,289.62,289.92,8728.0,264.5378,264.6199,264.3188,264.5926,8728.0
2023-04-27 11:00:00,289.97,290.21,289.68,290.21,5845.0,264.6382,264.8572,264.3735,264.8572,5845.0
2023-04-27 11:10:00,289.99,290.23,289.4,289.46,9071.0,264.6564,264.8755,264.118,264.1727,9071.0
2023-04-27 11:20:00,289.5,290.73,289.5,290.55,8494.0,264.2092,265.3318,264.2092,265.1675,8494.0
2023-04-27 11:30:00,290.63,290.73,290.28,290.28,4540.0,265.2405,265.3318,264.9211,264.9211,4540.0
2023-04-27 11:40:00,290.22,290.26,289.94,289.98,4639.0,264.8663,264.9029,264.6108,264.6473,4639.0
2023-04-27 11:50:00,290.06,290.2,289.74,290.19,6061.0,264.7203,264.8481,264.4283,264.839,6061.0
2023-04-27 12:00:00,290.19,290.58,290.19,290.19,2746.0,264.839,265.1949,264.839,264.839,2746.0
2023-04-27 12:10:00,290.14,290.22,289.88,290.22,2721.0,264.7933,264.8663,264.5561,264.8663,2721.0
2023-04-27 12:20:00,290.19,290.62,289.93,290.62,5758.0,264.839,265.2314,264.6017,265.2314,5758.0
2023-04-27 12:30:00,290.59,291.01,290.58,290.97,4400.0,265.204,265.5873,265.1949,265.5508,4400.0
2023-04-27 12:40:00,291.09,291.55,290.9,291.47,5323.0,265.6603,266.0802,265.4869,266.0071,5323.0
2023-04-27 12:50:00,291.57,291.85,291.43,291.43,1849.0,266.0984,266.354,265.9706,265.9706,1849.0
2023-04-27 13:00:00,291.23,291.34,290.9,291.11,2997.0,265.7881,265.8885,265.4869,265.6786,2997.0
2023-04-27 13:10:00,290.87,291.15,290.45,290.5,4018.0,265.4596,265.7151,265.0763,265.1219,4018.0
2023-04-27 13:20:00,290.67,291.12,289.95,290.85,27597.0,265.277,265.6877,264.6199,265.4413,27597.0
2023-04-27 13:30:00,290.92,292.14,290.91,291.32,5943.0,265.5052,266.6186,265.4961,265.8703,5943.0
2023-04-27 13:40:00,291.25,291.52,290.86,290.92,18278.0,265.8064,266.0528,265.4504,265.5052,18278.0
2023-04-27 13:50:00,290.98,291.22,290.53,290.53,6032.0,265.56,265.779,265.1493,265.1493,6032.0
2023-04-27 14:00:00,290.42,290.84,290.42,290.56,3389.0,265.0489,265.4322,265.0489,265.1766,3389.0
2023-04-27 14:10:00,290.48,290.8,290.25,290.79,4172.0,265.1036,265.3957,264.8937,265.3866,4172.0
2023-04-27 14:20:00,290.85,291.14,290.6,291.13,16725.0,265.4413,265.706,265.2132,265.6969,16725.0
2023-04-27 14:30:00,291.13,292.3,291.13,291.84,9379.0,265.6969,266.7646,265.6969,266.3448,9379.0
2023-04-27 14:40:00,291.87,291.87,290.98,291.2,4320.0,266.3722,266.3722,265.56,265.7607,4320.0
2023-04-27 14:50:00,291.22,292.37,291.11,291.96,15928.0,265.779,266.8285,265.6786,266.4543,15928.0
2023-04-27 15:00:00,291.96,292.04,291.52,291.69,14389.0,266.4543,266.5274,266.0528,266.2079,14389.0
2023-04-27 15:10:00,291.82,292.38,291.62,291.94,24496.0,266.3266,266.8377,266.144,266.4361,24496.0
2023-04-27 15:20:00,291.94,292.05,291.28,291.46,42372.0,266.4361,266.5365,265.8337,265.998,42372.0
2023-04-27 15:30:00,291.34,291.82,291.34,291.65,13933.0,265.8885,266.3266,265.8885,266.1714,13933.0
2023-04-27 15:40:00,291.56,292.14,291.55,291.93,19946.0,266.0893,266.6186,266.0802,266.427,19946.0
2023-04-27 15:50:00,291.83,292.52,291.76,292.47,69643.0,266.3357,266.9654,266.2718,266.9198,69643.0
2023-04-28 09:30:00,293.1,293.6,292.69,293.57,7117.0,267.4948,267.9511,267.1206,267.9237,7117.0
2023-04-28 09:40:00,293.73,294.39,293.73,294.32,3119.0,268.0697,268.6721,268.0697,268.6082,3119.0
2023-04-28 09:50:00,294.36,294.36,292.79,293.09,6213.0,268.6447,268.6447,267.2118,267.4856,6213.0
2023-04-28 10:00:00,292.79,293.73,292.65,293.73,2894.0,267.2118,268.0697,267.0841,268.0697,2894.0
2023-04-28 10:10:00,293.65,294.2,293.23,294.04,9259.0,267.9967,268.4987,267.6134,268.3526,9259.0
2023-04-28 10:20:00,293.72,294.18,293.57,294.07,17699.0,268.0606,268.4804,267.9237,268.38,17699.0
2023-04-28 10:30:00,294.0,294.47,293.72,294.09,23490.0,268.3161,268.7451,268.0606,268.3983,23490.0
2023-04-28 10:40:00,294.26,294.61,293.92,294.56,5546.0,268.5534,268.8728,268.2431,268.8272,5546.0
2023-04-28 10:50:00,294.77,295.2,293.84,293.98,5832.0,269.0189,269.4113,268.1701,268.2979,5832.0
2023-04-28 11:00:00,293.79,294.32,293.61,294.12,6639.0,268.1245,268.6082,267.9602,268.4256,6639.0
2023-04-28 11:10:00,294.28,294.37,293.81,294.0,33812.0,268.5717,268.6538,268.1427,268.3161,33812.0
2023-04-28 11:20:00,294.05,294.84,294.05,294.5,12379.0,268.3618,269.0827,268.3618,268.7724,12379.0
2023-04-28 11:30:00,294.6,295.31,294.6,295.05,12605.0,268.8637,269.5117,268.8637,269.2744,12605.0
2023-04-28 11:40:00,295.05,295.71,294.88,295.1,8565.0,269.2744,269.8767,269.1193,269.32,8565.0
2023-04-28 11:50:00,295.22,295.46,295.1,295.24,7685.0,269.4295,269.6486,269.32,269.4478,7685.0
2023-04-28 12:00:00,295.34,295.37,295.0,295.25,8656.0,269.5391,269.5664,269.2288,269.4569,8656.0
2023-04-28 12:10:00,295.42,295.57,295.0,295.14,8410.0,269.6121,269.749,269.2288,269.3565,8410.0
2023-04-28 12:20:00,294.97,295.26,294.9,295.17,9168.0,269.2014,269.4661,269.1375,269.3839,9168.0
2023-04-28 12:30:00,295.14,295.19,294.5,294.88,11680.0,269.3565,269.4022,268.7724,269.1193,11680.0
2023-04-28 12:40:00,294.82,295.29,294.81,294.88,6904.0,269.0645,269.4934,269.0554,269.1193,6904.0
2023-04-28 12:50:00,295.06,295.32,294.88,295.32,3352.0,269.2835,269.5208,269.1193,269.5208,3352.0
2023-04-28 13:00:00,295.22,295.26,294.81,295.03,5790.0,269.4295,269.4661,269.0554,269.2561,5790.0
2023-04-28 13:10:00,295.02,295.07,294.72,294.98,15843.0,269.247,269.2927,268.9732,269.2105,15843.0
2023-04-28 13:20:00,294.85,294.95,294.68,294.77,6691.0,269.0919,269.1831,268.9367,269.0189,6691.0
2023-04-28 13:30:00,294.84,294.85,293.98,294.42,28076.0,269.0827,269.0919,268.2979,268.6994,28076.0
2023-04-28 13:40:00,294.47,294.47,293.88,293.88,20173.0,268.7451,268.7451,268.2066,268.2066,20173.0
2023-04-28 13:50:00,293.79,294.34,293.61,293.99,20494.0,268.1245,268.6264,267.9602,268.307,20494.0
2023-04-28 14:00:00,293.99,294.57,293.99,294.5,18815.0,268.307,268.8363,268.307,268.7724,18815.0
2023-04-28 14:10:00,294.49,294.5,293.63,294.43,9966.0,268.7633,268.7724,267.9785,268.7086,9966.0
2023-04-28 14:20:00,294.32,294.38,294.0,294.31,8331.0,268.6082,268.6629,268.3161,268.599,8331.0
2023-04-28 14:30:00,294.46,294.6,294.26,294.6,12845.0,268.7359,268.8637,268.5534,268.8637,12845.0
2023-04-28 14:40:00,294.67,294.77,293.57,294.01,12636.0,268.9276,269.0189,267.9237,268.3253,12636.0
2023-04-28 14:50:00,294.0,294.46,294.0,294.23,7286.0,268.3161,268.7359,268.3161,268.526,7286.0
2023-04-28 15:00:00,294.19,294.83,294.18,294.57,7714.0,268.4895,269.0736,268.4804,268.8363,7714.0
2023-04-28 15:10:00,294.5,295.03,294.5,294.88,5696.0,268.7724,269.2561,268.7724,269.1193,5696.0
2023-04-28 15:20:00,294.79,294.82,294.37,294.52,36206.0,269.0371,269.0645,268.6538,268.7907,36206.0
2023-04-28 15:30:00,294.62,294.78,294.09,294.3,12813.0,268.882,269.028,268.3983,268.5899,12813.0
2023-04-28 15:40:00,294.31,294.52,294.07,294.28,23569.0,268.599,268.7907,268.38,268.5717,23569.0
2023-04-28 15:50:00,294.32,295.1,294.26,294.84,52403.0,268.6082,269.32,268.5534,269.0827,52403.0
2023-05-01 09:30:00,293.72,295.18,293.72,295.06,8784.0,268.0606,269.393,268.0606,269.2835,8784.0
2023-05-01 09:40:00,295.12,295.73,294.82,295.22,5579.0,269.3383,269.895,269.0645,269.4295,5579.0
2023-05-01 09:50:00,294.9,295.62,294.42,294.42,10410.0,269.1375,269.7946,268.6994,268.6994,10410.0
2023-05-01 10:00:00,293.21,294.2,293.2,293.95,8840.0,267.5951,268.4987,267.586,268.2705,8840.0
2023-05-01 10:10:00,293.93,294.23,293.56,293.64,3441.0,268.2522,268.526,267.9146,267.9876,3441.0
2023-05-01 10:20:00,293.74,294.0,293.08,294.0,24280.0,268.0788,268.3161,267.4765,268.3161,24280.0
2023-05-01 10:30:00,294.06,294.31,293.77,294.3,7887.0,268.3709,268.599,268.1062,268.5899,7887.0
2023-05-01 10:40:00,294.61,294.8,294.35,294.59,7676.0,268.8728,269.0462,268.6356,268.8546,7676.0
2023-05-01 10:50:00,294.71,294.72,294.03,294.41,4629.0,268.9641,268.9732,268.3435,268.6903,4629.0
2023-05-01 11:00:00,294.31,294.31,293.56,293.56,4017.0,268.599,268.599,267.9146,267.9146,4017.0
2023-05-01 11:10:00,293.66,293.73,292.99,293.14,3550.0,268.0058,268.0697,267.3944,267.5313,3550.0
2023-05-01 11:20:00,293.25,293.35,292.32,292.63,5069.0,267.6316,267.7229,266.7829,267.0658,5069.0
2023-05-01 11:30:00,292.38,292.73,292.33,292.73,3423.0,266.8377,267.1571,266.792,267.1571,3423.0
2023-05-01 11:40:00,292.73,292.86,292.58,292.72,4633.0,267.1571,267.2757,267.0202,267.1479,4633.0
2023-05-01 11:50:00,292.64,292.88,292.6,292.87,3249.0,267.0749,267.294,267.0384,267.2848,3249.0
2023-05-01 12:00:00,292.76,293.1,292.52,292.59,8795.0,267.1845,267.4948,266.9654,267.0293,8795.0
2023-05-01 12:10:00,292.49,292.9,292.13,292.66,8823.0,266.938,267.3122,266.6095,267.0932,8823.0
2023-05-01 12:20:00,292.61,292.75,292.37,292.53,4130.0,267.0476,267.1753,266.8285,266.9745,4130.0
2023-05-01 12:30:00,292.62,292.97,292.61,292.97,2109.0,267.0567,267.3761,267.0476,267.3761,2109.0
2023-05-01 12:40:00,293.01,293.14,292.46,292.47,6832.0,267.4126,267.5313,266.9107,266.9198,6832.0
2023-05-01 12:50:00,292.46,292.8,292.46,292.49,1873.0,266.9107,267.221,266.9107,266.938,1873.0
2023-05-01 13:00:00,292.29,292.54,292.18,292.48,3173.0,266.7555,266.9837,266.6551,266.9289,3173.0
2023-05-01 13:10:00,292.48,292.68,292.41,292.49,4141.0,266.9289,267.1114,266.865,266.938,4141.0
2023-05-01 13:20:00,292.47,292.66,292.27,292.35,2083.0,266.9198,267.0932,266.7373,266.8103,2083.0
2023-05-01 13:30:00,292.22,292.71,292.22,292.71,5659.0,266.6916,267.1388,266.6916,267.1388,5659.0
2023-05-01 13:40:00,292.67,292.91,292.67,292.75,4603.0,267.1023,267.3214,267.1023,267.1753,4603.0
2023-05-01 13:50:00,292.77,292.98,292.68,292.97,9113.0,267.1936,267.3852,267.1114,267.3761,9113.0
2023-05-01 14:00:00,292.83,293.04,292.81,292.98,5390.0,267.2483,267.44,267.2301,267.3852,5390.0
2023-05-01 14:10:00,293.04,293.05,292.54,292.64,20401.0,267.44,267.4491,266.9837,267.0749,20401.0
2023-05-01 14:20:00,292.63,292.72,292.08,292.31,4565.0,267.0658,267.1479,266.5639,266.7738,4565.0
2023-05-01 14:30:00,292.08,292.17,291.67,291.88,5623.0,266.5639,266.646,266.1897,266.3813,5623.0
2023-05-01 14:40:00,291.94,291.98,291.61,291.98,6159.0,266.4361,266.4726,266.1349,266.4726,6159.0
2023-05-01 14:50:00,292.02,292.02,291.69,291.76,2677.0,266.5091,266.5091,266.2079,266.2718,2677.0
2023-05-01 15:00:00,291.67,292.24,291.67,292.06,3763.0,266.1897,266.7099,266.1897,266.5456,3763.0
2023-05-01 15:10:00,292.06,292.27,291.94,292.15,3986.0,266.5456,266.7373,266.4361,266.6277,3986.0
2023-05-01 15:20:00,292.15,292.23,291.91,291.96,5997.0,266.6277,266.7008,266.4087,266.4543,5997.0
2023-05-01 15:30:00,292.05,292.31,291.86,292.11,13896.0,266.5365,266.7738,266.3631,266.5912,13896.0
2023-05-01 15:40:00,292.18,292.72,292.12,292.64,6943.0,266.6551,267.1479,266.6004,267.0749,6943.0
2023-05-01 15:50:00,292.76,293.12,292.38,292.52,59849.0,267.1845,267.513,266.8377,266.9654,59849.0
2023-05-02 09:30:00,291.89,293.18,291.54,291.86,22766.0,266.3905,267.5678,266.071,266.3631,22766.0
2023-05-02 09:40:00,292.11,292.46,291.21,291.91,72518.0,266.5912,266.9107,265.7699,266.4087,72518.0
2023-05-02 09:50:00,292.17,292.73,291.88,292.73,12301.0,266.646,267.1571,266.3813,267.1571,12301.0
2023-05-02 10:00:00,292.71,293.23,292.54,292.76,13658.0,267.1388,267.6134,266.9837,267.1845,13658.0
2023-05-02 10:10:00,292.7,292.75,292.37,292.65,12283.0,267.1297,267.1753,266.8285,267.0841,12283.0
2023-05-02 10:20:00,292.68,292.75,290.51,291.03,20401.0,267.1114,267.1753,265.131,265.6056,20401.0
2023-05-02 10:30:00,291.01,291.06,289.53,289.93,23628.0,265.5873,265.633,264.2366,264.6017,23628.0
2023-05-02 10:40:00,290.02,290.99,289.8,289.93,15118.0,264.6838,265.5691,264.483,264.6017,15118.0
2023-05-02 10:50:00,290.07,290.28,289.23,289.43,8839.0,264.7295,264.9211,263.9628,264.1454,8839.0
2023-05-02 11:00:00,289.45,289.51,288.2,288.3,56175.0,264.1636,264.2184,263.0228,263.1141,56175.0
2023-05-02 11:10:00,288.29,288.74,287.2,287.33,20222.0,263.105,263.5156,262.1102,262.2288,20222.0
2023-05-02 11:20:00,287.33,287.35,286.08,286.26,15792.0,262.2288,262.2471,261.088,261.2523,15792.0
2023-05-02 11:30:00,286.47,286.64,285.92,286.5,15900.0,261.4439,261.5991,260.942,261.4713,15900.0
2023-05-02 11:40:00,286.5,287.77,286.46,287.45,8640.0,261.4713,262.6304,261.4348,262.3383,8640.0
2023-05-02 11:50:00,287.61,287.61,286.67,286.94,15216.0,262.4844,262.4844,261.6265,261.8729,15216.0
2023-05-02 12:00:00,286.9,286.9,286.21,286.63,7454.0,261.8364,261.8364,261.2067,261.59,7454.0
2023-05-02 12:10:00,286.47,287.21,286.24,287.21,3163.0,261.4439,262.1193,261.234,262.1193,3163.0
2023-05-02 12:20:00,286.88,286.92,286.57,286.76,2734.0,261.8181,261.8546,261.5352,261.7086,2734.0
2023-05-02 12:30:00,286.61,287.19,286.36,286.75,7467.0,261.5717,262.1011,261.3436,261.6995,7467.0
2023-05-02 12:40:00,286.74,286.74,286.04,286.26,1914.0,261.6904,261.6904,261.0515,261.2523,1914.0
2023-05-02 12:50:00,286.34,286.48,286.15,286.48,4142.0,261.3253,261.4531,261.1519,261.4531,4142.0
2023-05-02 13:00:00,286.32,286.43,286.16,286.38,2577.0,261.3071,261.4074,261.161,261.3618,2577.0
2023-05-02 13:10:00,286.46,286.81,286.4,286.66,5924.0,261.4348,261.7542,261.3801,261.6174,5924.0
2023-05-02 13:20:00,286.49,286.78,286.49,286.64,941.0,261.4622,261.7269,261.4622,261.5991,941.0
2023-05-02 13:30:00,286.74,286.99,286.5,286.5,5563.0,261.6904,261.9185,261.4713,261.4713,5563.0
2023-05-02 13:40:00,286.63,287.24,286.63,287.24,3787.0,261.59,262.1467,261.59,262.1467,3787.0
2023-05-02 13:50:00,287.24,287.55,286.91,286.94,3559.0,262.1467,262.4296,261.8455,261.8729,3559.0
2023-05-02 14:00:00,286.9,286.97,286.71,286.79,3975.0,261.8364,261.9003,261.663,261.736,3975.0
2023-05-02 14:10:00,286.7,286.88,286.36,286.88,3511.0,261.6539,261.8181,261.3436,261.8181,3511.0
2023-05-02 14:20:00,286.8,287.35,286.72,287.32,4068.0,261.7451,262.2471,261.6721,262.2197,4068.0
2023-05-02 14:30:00,287.33,287.56,287.18,287.56,2738.0,262.2288,262.4387,262.0919,262.4387,2738.0
2023-05-02 14:40:00,287.52,288.53,287.41,288.48,7977.0,262.4022,263.324,262.3018,263.2784,7977.0
2023-05-02 14:50:00,288.39,288.88,288.24,288.34,13777.0,263.1962,263.6434,263.0593,263.1506,13777.0
2023-05-02 15:00:00,288.34,288.77,288.11,288.76,6778.0,263.1506,263.543,262.9407,263.5339,6778.0
2023-05-02 15:10:00,288.86,289.06,288.13,288.13,7471.0,263.6252,263.8077,262.9589,262.9589,7471.0
2023-05-02 15:20:00,288.25,288.34,287.74,288.06,7469.0,263.0684,263.1506,262.603,262.895,7469.0
2023-05-02 15:30:00,288.03,288.08,287.26,287.29,17683.0,262.8677,262.9133,262.1649,262.1923,17683.0
2023-05-02 15:40:00,287.28,287.62,287.0,287.6,24976.0,262.1832,262.4935,261.9276,262.4752,24976.0
2023-05-02 15:50:00,287.49,287.56,286.61,286.76,66576.0,262.3748,262.4387,261.5717,261.7086,66576.0
2023-05-03 09:30:00,288.26,289.24,286.02,286.22,12079.0,263.0776,263.972,261.0333,261.2158,12079.0
2023-05-03 09:40:00,286.02,286.33,284.15,284.35,29098.0,261.0333,261.3162,259.3266,259.5092,29098.0
2023-05-03 09:50:00,284.29,284.56,282.61,282.91,19882.0,259.4544,259.7008,257.9212,258.195,19882.0
2023-05-03 10:00:00,282.68,283.07,280.65,281.37,26416.0,257.985,258.341,256.1324,256.7895,26416.0
2023-05-03 10:10:00,281.4,282.08,280.94,281.45,42233.0,256.8169,257.4375,256.3971,256.8625,42233.0
2023-05-03 10:20:00,281.78,282.16,281.23,282.01,22316.0,257.1637,257.5105,256.6617,257.3736,22316.0
2023-05-03 10:30:00,281.99,282.74,281.7,282.66,37167.0,257.3553,258.0398,257.0907,257.9668,37167.0
2023-05-03 10:40:00,282.73,283.71,282.15,283.71,6940.0,258.0307,258.9251,257.5013,258.9251,6940.0
2023-05-03 10:50:00,283.91,284.23,283.65,284.12,4520.0,259.1076,259.3996,258.8703,259.2992,4520.0
2023-05-03 11:00:00,283.96,284.09,283.68,284.08,4134.0,259.1532,259.2719,258.8977,259.2627,4134.0
2023-05-03 11:10:00,283.98,284.29,283.91,283.97,4969.0,259.1715,259.4544,259.1076,259.1623,4969.0
2023-05-03 11:20:00,284.34,285.63,284.21,285.6,9164.0,259.5,260.6773,259.3814,260.65,9164.0
2023-05-03 11:30:00,285.34,285.91,285.26,285.48,20535.0,260.4127,260.9329,260.3397,260.5404,20535.0
2023-05-03 11:40:00,285.34,285.4,284.82,285.02,12310.0,260.4127,260.4674,259.9381,260.1206,12310.0
2023-05-03 11:50:00,285.01,285.02,284.45,284.86,10835.0,260.1115,260.1206,259.6004,259.9746,10835.0
2023-05-03 12:00:00,284.86,285.15,284.76,284.98,7762.0,259.9746,260.2393,259.8833,260.0841,7762.0
2023-05-03 12:10:00,284.98,285.11,284.35,284.47,17148.0,260.0841,260.2028,259.5092,259.6187,17148.0
2023-05-03 12:20:00,284.26,284.38,284.07,284.36,4155.0,259.427,259.5365,259.2536,259.5183,4155.0
2023-05-03 12:30:00,284.4,284.61,283.43,283.43,7289.0,259.5548,259.7464,258.6695,258.6695,7289.0
2023-05-03 12:40:00,283.64,283.78,283.2,283.78,7524.0,258.8612,258.9889,258.4596,258.9889,7524.0
2023-05-03 12:50:00,283.95,284.02,283.43,284.0,41301.0,259.1441,259.208,258.6695,259.1897,41301.0
2023-05-03 13:00:00,284.0,284.59,283.83,284.08,10279.0,259.1897,259.7282,259.0346,259.2627,10279.0
2023-05-03 13:10:00,283.88,285.78,283.88,285.26,35677.0,259.0802,260.8142,259.0802,260.3397,35677.0
2023-05-03 13:20:00,285.63,286.22,285.27,285.68,19351.0,260.6773,261.2158,260.3488,260.723,19351.0
2023-05-03 13:30:00,285.74,286.35,285.5,286.18,15130.0,260.7777,261.3344,260.5587,261.1793,15130.0
2023-05-03 13:40:00,286.28,287.44,286.22,286.63,23500.0,261.2705,262.3292,261.2158,261.59,23500.0
2023-05-03 13:50:00,286.66,286.66,285.81,286.3,4036.0,261.6174,261.6174,260.8416,261.2888,4036.0
2023-05-03 14:00:00,286.29,286.73,284.65,284.81,8299.0,261.2797,261.6812,259.7829,259.929,8299.0
2023-05-03 14:10:00,284.46,284.72,283.97,284.64,11484.0,259.6095,259.8468,259.1623,259.7738,11484.0
2023-05-03 14:20:00,284.64,286.22,284.64,285.96,27660.0,259.7738,261.2158,259.7738,260.9785,27660.0
2023-05-03 14:30:00,285.83,285.93,284.41,285.77,26015.0,260.8599,260.9511,259.5639,260.8051,26015.0
2023-05-03 14:40:00,285.77,286.41,284.85,285.65,12451.0,260.8051,261.3892,259.9655,260.6956,12451.0
2023-05-03 14:50:00,285.58,285.71,284.35,284.61,10024.0,260.6317,260.7503,259.5092,259.7464,10024.0
2023-05-03 15:00:00,284.94,285.05,283.28,283.56,8097.0,260.0476,260.148,258.5326,258.7882,8097.0
2023-05-03 15:10:00,283.29,283.52,282.48,283.19,8109.0,258.5418,258.7517,257.8025,258.4505,8109.0
2023-05-03 15:20:00,282.95,283.58,282.09,282.73,9313.0,258.2315,258.8064,257.4466,258.0307,9313.0
2023-05-03 15:30:00,282.74,282.81,281.95,281.97,20293.0,258.0398,258.1037,257.3188,257.3371,20293.0
2023-05-03 15:40:00,281.91,282.65,281.89,282.35,25503.0,257.2823,257.9577,257.2641,257.6839,25503.0
2023-05-03 15:50:00,282.4,282.48,281.81,282.43,75720.0,257.7295,257.8025,257.191,257.7569,75720.0
2023-05-04 09:30:00,283.49,286.01,282.42,284.13,50904.0,258.7243,261.0241,257.7478,259.3084,50904.0
2023-05-04 09:40:00,284.13,285.11,282.82,285.11,16173.0,259.3084,260.2028,258.1128,260.2028,16173.0
2023-05-04 09:50:00,285.1,286.46,285.09,285.73,10600.0,260.1936,261.4348,260.1845,260.7686,10600.0
2023-05-04 10:00:00,285.59,287.07,285.38,287.06,20513.0,260.6408,261.9915,260.4492,261.9824,20513.0
2023-05-04 10:10:00,287.04,287.04,286.05,286.86,9071.0,261.9642,261.9642,261.0606,261.7999,9071.0
2023-05-04 10:20:00,286.45,287.01,285.71,285.71,15886.0,261.4257,261.9368,260.7503,260.7503,15886.0
2023-05-04 10:30:00,285.82,286.24,285.13,285.2,11254.0,260.8507,261.234,260.221,260.2849,11254.0
2023-05-04 10:40:00,285.18,286.22,284.52,285.81,17903.0,260.2666,261.2158,259.6643,260.8416,17903.0
2023-05-04 10:50:00,285.6,286.31,285.57,286.12,12895.0,260.65,261.2979,260.6226,261.1245,12895.0
2023-05-04 11:00:00,285.9,286.71,285.05,286.26,17805.0,260.9237,261.663,260.148,261.2523,17805.0
2023-05-04 11:10:00,286.57,286.8,285.95,286.39,11593.0,261.5352,261.7451,260.9694,261.3709,11593.0
2023-05-04 11:20:00,286.38,286.95,286.34,286.65,15948.0,261.3618,261.882,261.3253,261.6082,15948.0
2023-05-04 11:30:00,286.85,287.22,286.15,287.22,9173.0,261.7908,262.1284,261.1519,262.1284,9173.0
2023-05-04 11:40:00,286.8,287.79,286.61,287.39,9725.0,261.7451,262.6486,261.5717,262.2836,9725.0
2023-05-04 11:50:00,287.62,287.75,287.38,287.4,15464.0,262.4935,262.6121,262.2745,262.2927,15464.0
2023-05-04 12:00:00,287.38,287.74,287.23,287.24,12819.0,262.2745,262.603,262.1376,262.1467,12819.0
2023-05-04 12:10:00,287.23,287.84,286.94,287.55,10770.0,262.1376,262.6943,261.8729,262.4296,10770.0
2023-05-04 12:20:00,287.55,288.99,287.55,288.84,15482.0,262.4296,263.7438,262.4296,263.6069,15482.0
2023-05-04 12:30:00,288.99,289.24,288.7,288.98,12608.0,263.7438,263.972,263.4791,263.7347,12608.0
2023-05-04 12:40:00,289.05,289.38,288.85,289.38,11459.0,263.7986,264.0997,263.616,264.0997,11459.0
2023-05-04 12:50:00,289.4,289.53,288.94,289.07,8960.0,264.118,264.2366,263.6982,263.8168,8960.0
2023-05-04 13:00:00,289.29,290.38,289.1,290.35,8816.0,264.0176,265.0124,263.8442,264.985,8816.0
2023-05-04 13:10:00,290.66,291.0,290.35,290.98,6350.0,265.2679,265.5782,264.985,265.56,6350.0
2023-05-04 13:20:00,290.98,291.61,290.98,291.3,20508.0,265.56,266.1349,265.56,265.852,20508.0
2023-05-04 13:30:00,291.34,291.95,290.97,291.42,9797.0,265.8885,266.4452,265.5508,265.9615,9797.0
2023-05-04 13:40:00,291.47,291.54,290.97,291.31,9286.0,266.0071,266.071,265.5508,265.8611,9286.0
2023-05-04 13:50:00,291.24,291.35,290.38,290.72,11498.0,265.7972,265.8976,265.0124,265.3227,11498.0
2023-05-04 14:00:00,290.8,290.97,290.49,290.96,5265.0,265.3957,265.5508,265.1128,265.5417,5265.0
2023-05-04 14:10:00,291.02,291.55,290.78,290.86,24413.0,265.5965,266.0802,265.3774,265.4504,24413.0
2023-05-04 14:20:00,290.83,290.83,290.27,290.42,7745.0,265.4231,265.4231,264.912,265.0489,7745.0
2023-05-04 14:30:00,290.21,290.44,289.59,290.12,8912.0,264.8572,265.0671,264.2914,264.7751,8912.0
2023-05-04 14:40:00,290.0,290.18,289.8,290.03,7264.0,264.6656,264.8298,264.483,264.6929,7264.0
2023-05-04 14:50:00,289.75,290.16,289.7,290.0,10103.0,264.4374,264.8116,264.3918,264.6656,10103.0
2023-05-04 15:00:00,290.02,290.34,289.94,290.09,11291.0,264.6838,264.9759,264.6108,264.7477,11291.0
2023-05-04 15:10:00,290.13,290.38,289.56,289.78,14633.0,264.7842,265.0124,264.264,264.4648,14633.0
2023-05-04 15:20:00,289.81,289.86,289.46,289.81,18384.0,264.4922,264.5378,264.1727,264.4922,18384.0
2023-05-04 15:30:00,289.81,291.01,289.8,291.01,27220.0,264.4922,265.5873,264.483,265.5873,27220.0
2023-05-04 15:40:00,290.96,291.09,290.25,291.01,26096.0,265.5417,265.6603,264.8937,265.5873,26096.0
2023-05-04 15:50:00,291.02,291.02,290.12,290.3,102040.0,265.5965,265.5965,264.7751,264.9394,102040.0
2023-05-05 09:30:00,292.58,295.02,292.04,295.02,17166.0,267.0202,269.247,266.5274,269.247,17166.0
2023-05-05 09:40:00,295.66,295.91,294.81,295.0,4349.0,269.8311,270.0593,269.0554,269.2288,4349.0
2023-05-05 09:50:00,295.04,295.07,293.87,293.88,3711.0,269.2653,269.2927,268.1975,268.2066,3711.0
2023-05-05 10:00:00,293.87,294.4,293.7,293.71,4499.0,268.1975,268.6812,268.0423,268.0515,4499.0
2023-05-05 10:10:00,293.99,294.19,293.35,294.05,7166.0,268.307,268.4895,267.7229,268.3618,7166.0
2023-05-05 10:20:00,294.2,294.43,293.82,294.29,11257.0,268.4987,268.7086,268.1519,268.5808,11257.0
2023-05-05 10:30:00,294.29,295.29,294.29,294.82,12619.0,268.5808,269.4934,268.5808,269.0645,12619.0
2023-05-05 10:40:00,294.82,295.06,294.6,294.61,1749.0,269.0645,269.2835,268.8637,268.8728,1749.0
2023-05-05 10:50:00,294.73,294.97,293.95,294.12,2200.0,268.9824,269.2014,268.2705,268.4256,2200.0
2023-05-05 11:00:00,294.25,294.64,293.87,294.04,9853.0,268.5443,268.9002,268.1975,268.3526,9853.0
2023-05-05 11:10:00,294.03,295.22,294.03,294.96,9349.0,268.3435,269.4295,268.3435,269.1923,9349.0
2023-05-05 11:20:00,295.25,295.61,295.09,295.42,2764.0,269.4569,269.7855,269.3109,269.6121,2764.0
2023-05-05 11:30:00,295.38,295.75,295.38,295.68,4362.0,269.5756,269.9132,269.5756,269.8494,4362.0
2023-05-05 11:40:00,295.61,296.37,295.6,296.37,4758.0,269.7855,270.4791,269.7764,270.4791,4758.0
2023-05-05 11:50:00,296.46,296.94,296.26,296.81,7679.0,270.5612,270.9993,270.3787,270.8806,7679.0
2023-05-05 12:00:00,296.8,297.01,295.88,295.88,8641.0,270.8715,271.0632,270.0319,270.0319,8641.0
2023-05-05 12:10:00,295.53,296.03,295.39,295.41,1500.0,269.7125,270.1688,269.5847,269.603,1500.0
2023-05-05 12:20:00,295.11,295.91,295.08,295.82,3325.0,269.3292,270.0593,269.3018,269.9771,3325.0
2023-05-05 12:30:00,295.81,295.81,295.27,295.4,4845.0,269.968,269.968,269.4752,269.5938,4845.0
2023-05-05 12:40:00,295.44,295.48,294.5,294.51,3415.0,269.6303,269.6668,268.7724,268.7816,3415.0
2023-05-05 12:50:00,294.52,295.38,294.52,295.24,7707.0,268.7907,269.5756,268.7907,269.4478,7707.0
2023-05-05 13:00:00,295.23,295.38,295.17,295.2,4458.0,269.4387,269.5756,269.3839,269.4113,4458.0
2023-05-05 13:10:00,294.72,295.38,294.72,295.24,4428.0,268.9732,269.5756,268.9732,269.4478,4428.0
2023-05-05 13:20:00,295.36,295.62,295.06,295.44,2692.0,269.5573,269.7946,269.2835,269.6303,2692.0
2023-05-05 13:30:00,295.63,295.69,295.32,295.65,2980.0,269.8037,269.8585,269.5208,269.822,2980.0
2023-05-05 13:40:00,295.62,295.7,295.5,295.57,3430.0,269.7946,269.8676,269.6851,269.749,3430.0
2023-05-05 13:50:00,295.57,295.63,295.33,295.63,2288.0,269.749,269.8037,269.5299,269.8037,2288.0
2023-05-05 14:00:00,295.72,295.72,295.37,295.56,2179.0,269.8859,269.8859,269.5664,269.7398,2179.0
2023-05-05 14:10:00,295.41,295.72,295.29,295.3,3891.0,269.603,269.8859,269.4934,269.5026,3891.0
2023-05-05 14:20:00,295.33,295.74,295.19,295.65,4589.0,269.5299,269.9041,269.4022,269.822,4589.0
2023-05-05 14:30:00,295.67,295.87,295.55,295.55,2241.0,269.8402,270.0228,269.7307,269.7307,2241.0
2023-05-05 14:40:00,295.78,296.03,295.7,295.93,5618.0,269.9406,270.1688,269.8676,270.0775,5618.0
2023-05-05 14:50:00,295.93,296.55,295.88,296.13,23075.0,270.0775,270.6434,270.0319,270.2601,23075.0
2023-05-05 15:00:00,295.93,296.14,295.55,296.05,4645.0,270.0775,270.2692,269.7307,270.187,4645.0
2023-05-05 15:10:00,296.05,296.12,295.76,295.81,5646.0,270.187,270.2509,269.9224,269.968,5646.0
2023-05-05 15:20:00,295.73,295.93,295.48,295.78,10146.0,269.895,270.0775,269.6668,269.9406,10146.0
2023-05-05 15:30:00,295.7,295.93,295.62,295.82,14684.0,269.8676,270.0775,269.7946,269.9771,14684.0
2023-05-05 15:40:00,295.83,296.07,295.58,295.92,32387.0,269.9863,270.2053,269.7581,270.0684,32387.0
2023-05-05 15:50:00,295.85,296.23,295.11,295.92,59100.0,270.0045,270.3513,269.3292,270.0684,59100.0
2023-05-08 09:30:00,295.18,297.2,294.22,297.2,17306.0,269.393,271.2366,268.5169,271.2366,17306.0
2023-05-08 09:40:00,297.08,297.81,296.62,297.23,7726.0,271.1271,271.7933,270.7072,271.264,7726.0
2023-05-08 09:50:00,297.18,297.93,296.84,297.79,5408.0,271.2183,271.9028,270.908,271.775,5408.0
2023-05-08 10:00:00,297.42,297.75,296.32,296.32,7483.0,271.4374,271.7385,270.4335,270.4335,7483.0
2023-05-08 10:10:00,296.3,296.3,295.73,296.17,6254.0,270.4152,270.4152,269.895,270.2966,6254.0
2023-05-08 10:20:00,296.06,296.06,295.65,295.83,3579.0,270.1962,270.1962,269.822,269.9863,3579.0
2023-05-08 10:30:00,295.38,295.38,294.9,295.23,8245.0,269.5756,269.5756,269.1375,269.4387,8245.0
2023-05-08 10:40:00,295.04,295.96,295.04,295.96,9667.0,269.2653,270.1049,269.2653,270.1049,9667.0
2023-05-08 10:50:00,295.97,296.6,295.63,295.64,17072.0,270.114,270.689,269.8037,269.8129,17072.0
2023-05-08 11:00:00,295.72,296.07,295.71,296.0,1613.0,269.8859,270.2053,269.8767,270.1414,1613.0
2023-05-08 11:10:00,296.02,296.08,295.77,295.8,3000.0,270.1597,270.2144,269.9315,269.9589,3000.0
2023-05-08 11:20:00,295.91,296.05,295.73,295.89,3621.0,270.0593,270.187,269.895,270.041,3621.0
2023-05-08 11:30:00,295.9,296.37,295.58,296.06,10724.0,270.0501,270.4791,269.7581,270.1962,10724.0
2023-05-08 11:40:00,296.12,296.94,296.05,296.92,9172.0,270.2509,270.9993,270.187,270.981,9172.0
2023-05-08 11:50:00,296.82,296.82,296.28,296.28,5347.0,270.8898,270.8898,270.3969,270.3969,5347.0
2023-05-08 12:00:00,296.02,297.0,295.84,296.87,10842.0,270.1597,271.054,269.9954,270.9354,10842.0
2023-05-08 12:10:00,296.87,296.87,295.93,296.47,7300.0,270.9354,270.9354,270.0775,270.5703,7300.0
2023-05-08 12:20:00,296.46,296.49,296.24,296.46,9014.0,270.5612,270.5886,270.3604,270.5612,9014.0
2023-05-08 12:30:00,296.46,296.54,296.01,296.16,9995.0,270.5612,270.6342,270.1505,270.2874,9995.0
2023-05-08 12:40:00,296.15,296.24,296.01,296.05,5209.0,270.2783,270.3604,270.1505,270.187,5209.0
2023-05-08 12:50:00,296.02,296.06,295.87,295.87,8129.0,270.1597,270.1962,270.0228,270.0228,8129.0
2023-05-08 13:00:00,295.84,295.98,295.46,295.59,11154.0,269.9954,270.1232,269.6486,269.7672,11154.0
2023-05-08 13:10:00,295.59,295.73,295.24,295.5,22870.0,269.7672,269.895,269.4478,269.6851,22870.0
2023-05-08 13:20:00,295.49,295.64,295.19,295.19,9092.0,269.676,269.8129,269.4022,269.4022,9092.0
2023-05-08 13:30:00,295.33,295.62,295.12,295.2,17078.0,269.5299,269.7946,269.3383,269.4113,17078.0
2023-05-08 13:40:00,295.24,295.55,295.23,295.45,15185.0,269.4478,269.7307,269.4387,269.6395,15185.0
2023-05-08 13:50:00,295.49,295.71,295.34,295.44,14655.0,269.676,269.8767,269.5391,269.6303,14655.0
2023-05-08 14:00:00,295.44,295.63,294.46,295.21,12263.0,269.6303,269.8037,268.7359,269.4204,12263.0
2023-05-08 14:10:00,295.12,296.16,295.05,296.16,9981.0,269.3383,270.2874,269.2744,270.2874,9981.0
2023-05-08 14:20:00,296.22,296.79,296.22,296.68,8152.0,270.3422,270.8624,270.3422,270.762,8152.0
2023-05-08 14:30:00,296.66,296.71,296.11,296.16,7993.0,270.7438,270.7894,270.2418,270.2874,7993.0
2023-05-08 14:40:00,296.17,296.53,296.1,296.38,10404.0,270.2966,270.6251,270.2327,270.4882,10404.0
2023-05-08 14:50:00,296.3,296.32,295.99,296.16,6116.0,270.4152,270.4335,270.1323,270.2874,6116.0
2023-05-08 15:00:00,296.11,296.28,295.77,295.91,9891.0,270.2418,270.3969,269.9315,270.0593,9891.0
2023-05-08 15:10:00,295.88,296.0,295.64,295.87,13156.0,270.0319,270.1414,269.8129,270.0228,13156.0
2023-05-08 15:20:00,295.93,296.16,295.83,296.01,16858.0,270.0775,270.2874,269.9863,270.1505,16858.0
2023-05-08 15:30:00,295.95,296.98,295.92,296.94,31896.0,270.0958,271.0358,270.0684,270.9993,31896.0
2023-05-08 15:40:00,296.89,297.68,296.82,297.28,25456.0,270.9537,271.6746,270.8898,271.3096,25456.0
2023-05-08 15:50:00,297.2,297.39,296.82,297.36,98512.0,271.2366,271.41,270.8898,271.3826,98512.0
2023-05-09 09:30:00,297.0,298.79,296.83,297.67,20112.0,271.054,272.6877,270.8989,271.6655,20112.0
2023-05-09 09:40:00,297.69,297.73,296.42,296.86,6197.0,271.6838,271.7203,270.5247,270.9263,6197.0
2023-05-09 09:50:00,296.9,296.9,295.37,295.76,6779.0,270.9628,270.9628,269.5664,269.9224,6779.0
2023-05-09 10:00:00,295.96,296.03,294.07,294.24,10192.0,270.1049,270.1688,268.38,268.5352,10192.0
2023-05-09 10:10:00,294.24,295.14,293.69,295.13,6512.0,268.5352,269.3565,268.0332,269.3474,6512.0
2023-05-09 10:20:00,295.28,295.45,294.51,294.83,11925.0,269.4843,269.6395,268.7816,269.0736,11925.0
2023-05-09 10:30:00,294.87,295.8,294.84,295.63,7061.0,269.1101,269.9589,269.0827,269.8037,7061.0
2023-05-09 10:40:00,295.92,295.99,295.03,295.22,5096.0,270.0684,270.1323,269.2561,269.4295,5096.0
2023-05-09 10:50:00,295.17,295.72,294.96,295.32,5351.0,269.3839,269.8859,269.1923,269.5208,5351.0
2023-05-09 11:00:00,295.25,295.25,294.76,295.08,2873.0,269.4569,269.4569,269.0097,269.3018,2873.0
2023-05-09 11:10:00,295.15,296.22,295.12,295.66,20002.0,269.3657,270.3422,269.3383,269.8311,20002.0
2023-05-09 11:20:00,295.6,296.28,295.6,296.07,6391.0,269.7764,270.3969,269.7764,270.2053,6391.0
2023-05-09 11:30:00,296.07,296.79,296.04,296.75,14894.0,270.2053,270.8624,270.1779,270.8259,14894.0
2023-05-09 11:40:00,296.8,296.98,296.27,296.98,6855.0,270.8715,271.0358,270.3878,271.0358,6855.0
2023-05-09 11:50:00,296.83,296.84,296.44,296.79,6931.0,270.8989,270.908,270.543,270.8624,6931.0
2023-05-09 12:00:00,296.81,297.31,296.69,297.19,9925.0,270.8806,271.337,270.7711,271.2274,9925.0
2023-05-09 12:10:00,297.24,297.78,297.19,297.78,18004.0,271.2731,271.7659,271.2274,271.7659,18004.0
2023-05-09 12:20:00,297.8,297.87,297.41,297.71,9926.0,271.7842,271.848,271.4282,271.702,9926.0
2023-05-09 12:30:00,297.83,297.98,297.65,297.81,5273.0,271.8115,271.9484,271.6473,271.7933,5273.0
2023-05-09 12:40:00,297.71,297.94,297.4,297.57,16372.0,271.702,271.9119,271.4191,271.5743,16372.0
2023-05-09 12:50:00,297.58,298.13,297.56,297.98,5568.0,271.5834,272.0853,271.5651,271.9484,5568.0
2023-05-09 13:00:00,298.18,298.64,297.93,298.51,10153.0,272.131,272.5508,271.9028,272.4321,10153.0
2023-05-09 13:10:00,298.4,298.78,298.24,298.71,12915.0,272.3317,272.6785,272.1857,272.6147,12915.0
2023-05-09 13:20:00,298.65,298.71,298.36,298.69,3811.0,272.5599,272.6147,272.2952,272.5964,3811.0
2023-05-09 13:30:00,298.71,299.04,298.41,298.42,4760.0,272.6147,272.9158,272.3409,272.35,4760.0
2023-05-09 13:40:00,298.26,298.55,298.26,298.33,3240.0,272.204,272.4686,272.204,272.2679,3240.0
2023-05-09 13:50:00,298.39,298.73,298.39,298.72,2816.0,272.3226,272.6329,272.3226,272.6238,2816.0
2023-05-09 14:00:00,298.81,298.9,297.9,298.04,4171.0,272.7059,272.7881,271.8754,272.0032,4171.0
2023-05-09 14:10:00,298.14,298.92,298.14,298.68,3499.0,272.0945,272.8063,272.0945,272.5873,3499.0
2023-05-09 14:20:00,298.75,298.86,298.31,298.51,4192.0,272.6512,272.7516,272.2496,272.4321,4192.0
2023-05-09 14:30:00,298.5,298.79,298.49,298.7,3637.0,272.423,272.6877,272.4139,272.6055,3637.0
2023-05-09 14:40:00,298.81,299.1,298.62,298.91,10737.0,272.7059,272.9706,272.5325,272.7972,10737.0
2023-05-09 14:50:00,298.84,299.04,298.15,298.68,7043.0,272.7333,272.9158,272.1036,272.5873,7043.0
2023-05-09 15:00:00,298.69,299.17,298.64,299.03,9443.0,272.5964,273.0345,272.5508,272.9067,9443.0
2023-05-09 15:10:00,298.87,298.99,298.58,298.58,6930.0,272.7607,272.8702,272.496,272.496,6930.0
2023-05-09 15:20:00,298.57,298.97,298.46,298.93,12352.0,272.4869,272.8519,272.3865,272.8154,12352.0
2023-05-09 15:30:00,298.85,298.98,298.61,298.77,33215.0,272.7424,272.8611,272.5234,272.6694,33215.0
2023-05-09 15:40:00,298.81,299.17,298.59,299.09,21122.0,272.7059,273.0345,272.5051,272.9615,21122.0
2023-05-09 15:50:00,298.99,299.63,298.67,299.37,116827.0,272.8702,273.4543,272.5782,273.217,116827.0
2023-05-10 09:30:00,301.05,301.55,300.89,300.94,8860.0,274.7502,275.2066,274.6042,274.6498,8860.0
2023-05-10 09:40:00,300.77,300.9,299.47,299.53,5002.0,274.4947,274.6133,273.3083,273.363,5002.0
2023-05-10 09:50:00,299.1,299.59,298.64,299.08,5342.0,272.9706,273.4178,272.5508,272.9523,5342.0
2023-05-10 10:00:00,299.04,299.07,298.21,298.51,8942.0,272.9158,272.9432,272.1583,272.4321,8942.0
2023-05-10 10:10:00,298.17,298.36,297.34,297.5,4028.0,272.1218,272.2952,271.3643,271.5104,4028.0
2023-05-10 10:20:00,297.41,297.85,297.26,297.59,8118.0,271.4282,271.8298,271.2913,271.5925,8118.0
2023-05-10 10:30:00,297.56,297.77,297.34,297.63,2062.0,271.5651,271.7568,271.3643,271.629,2062.0
2023-05-10 10:40:00,297.73,297.73,297.06,297.32,1900.0,271.7203,271.7203,271.1088,271.3461,1900.0
2023-05-10 10:50:00,297.3,297.75,297.02,297.63,2921.0,271.3278,271.7385,271.0723,271.629,2921.0
2023-05-10 11:00:00,297.76,298.21,297.76,298.21,3200.0,271.7477,272.1583,271.7477,272.1583,3200.0
2023-05-10 11:10:00,298.1,298.48,298.09,298.31,5652.0,272.058,272.4048,272.0488,272.2496,5652.0
2023-05-10 11:20:00,298.46,299.35,298.43,299.31,6182.0,272.3865,273.1988,272.3591,273.1622,6182.0
2023-05-10 11:30:00,299.29,300.11,299.26,300.11,4117.0,273.144,273.8924,273.1166,273.8924,4117.0
2023-05-10 11:40:00,300.49,300.6,300.31,300.48,5591.0,274.2392,274.3396,274.0749,274.23,5591.0
2023-05-10 11:50:00,300.46,300.46,300.13,300.2,4778.0,274.2118,274.2118,273.9106,273.9745,4778.0
2023-05-10 12:00:00,300.3,300.41,299.94,300.35,14868.0,274.0658,274.1661,273.7372,274.1114,14868.0
2023-05-10 12:10:00,300.1,300.23,299.89,300.07,10122.0,273.8832,274.0019,273.6916,273.8559,10122.0
2023-05-10 12:20:00,299.94,300.08,299.71,299.81,10993.0,273.7372,273.865,273.5273,273.6186,10993.0
2023-05-10 12:30:00,299.74,300.08,299.72,299.73,10759.0,273.5547,273.865,273.5364,273.5456,10759.0
2023-05-10 12:40:00,299.8,300.08,299.78,299.94,3863.0,273.6094,273.865,273.5912,273.7372,3863.0
2023-05-10 12:50:00,300.0,300.05,299.69,299.81,3652.0,273.792,273.8376,273.509,273.6186,3652.0
2023-05-10 13:00:00,299.78,299.78,299.35,299.46,5669.0,273.5912,273.5912,273.1988,273.2991,5669.0
2023-05-10 13:10:00,299.44,299.51,299.17,299.26,2409.0,273.2809,273.3448,273.0345,273.1166,2409.0
2023-05-10 13:20:00,299.17,299.18,298.92,299.0,3465.0,273.0345,273.0436,272.8063,272.8793,3465.0
2023-05-10 13:30:00,298.99,299.2,298.22,298.22,3140.0,272.8702,273.0619,272.1675,272.1675,3140.0
2023-05-10 13:40:00,298.13,298.52,298.05,298.48,2802.0,272.0853,272.4413,272.0123,272.4048,2802.0
2023-05-10 13:50:00,298.49,298.94,298.39,298.74,2706.0,272.4139,272.8246,272.3226,272.642,2706.0
2023-05-10 14:00:00,298.79,299.21,298.63,299.21,4654.0,272.6877,273.071,272.5417,273.071,4654.0
2023-05-10 14:10:00,299.27,299.85,299.27,299.77,5813.0,273.1257,273.6551,273.1257,273.5821,5813.0
2023-05-10 14:20:00,299.79,299.79,299.23,299.54,4339.0,273.6003,273.6003,273.0892,273.3722,4339.0
2023-05-10 14:30:00,299.7,300.26,299.69,300.22,2757.0,273.5182,274.0293,273.509,273.9927,2757.0
2023-05-10 14:40:00,300.32,300.48,299.56,299.62,4506.0,274.084,274.23,273.3904,273.4452,4506.0
2023-05-10 14:50:00,299.42,299.93,299.42,299.67,12907.0,273.2626,273.7281,273.2626,273.4908,12907.0
2023-05-10 15:00:00,299.72,300.3,299.65,300.15,5702.0,273.5364,274.0658,273.4725,273.9289,5702.0
2023-05-10 15:10:00,300.06,300.27,299.89,300.27,5270.0,273.8467,274.0384,273.6916,274.0384,5270.0
2023-05-10 15:20:00,300.35,300.99,300.22,300.57,5720.0,274.1114,274.6955,273.9927,274.3122,5720.0
2023-05-10 15:30:00,300.52,301.19,300.45,300.61,9254.0,274.2665,274.878,274.2027,274.3487,9254.0
2023-05-10 15:40:00,300.7,301.19,300.17,301.15,12099.0,274.4308,274.878,273.9471,274.8415,12099.0
2023-05-10 15:50:00,300.96,300.96,299.48,299.92,33578.0,274.6681,274.6681,273.3174,273.719,33578.0
2023-05-11 09:30:00,299.4,299.4,298.01,299.06,6874.0,273.2444,273.2444,271.9758,272.9341,6874.0
2023-05-11 09:40:00,298.83,299.33,296.76,296.95,2929.0,272.7242,273.1805,270.835,271.0084,2929.0
2023-05-11 09:50:00,296.45,296.56,295.21,295.38,3200.0,270.5521,270.6525,269.4204,269.5756,3200.0
2023-05-11 10:00:00,295.38,295.39,294.14,294.26,13199.0,269.5756,269.5847,268.4439,268.5534,13199.0
2023-05-11 10:10:00,294.38,295.04,293.67,294.37,11627.0,268.6629,269.2653,268.015,268.6538,11627.0
2023-05-11 10:20:00,294.09,295.23,294.08,295.06,4900.0,268.3983,269.4387,268.3891,269.2835,4900.0
2023-05-11 10:30:00,295.22,295.22,294.51,294.57,4200.0,269.4295,269.4295,268.7816,268.8363,4200.0
2023-05-11 10:40:00,294.58,294.88,293.79,294.68,4598.0,268.8455,269.1193,268.1245,268.9367,4598.0
2023-05-11 10:50:00,294.63,295.2,293.77,294.89,7332.0,268.8911,269.4113,268.1062,269.1284,7332.0
2023-05-11 11:00:00,295.09,295.36,294.82,295.21,9200.0,269.3109,269.5573,269.0645,269.4204,9200.0
2023-05-11 11:10:00,294.99,295.34,294.73,295.15,6387.0,269.2196,269.5391,268.9824,269.3657,6387.0
2023-05-11 11:20:00,295.0,295.33,294.86,295.29,4531.0,269.2288,269.5299,269.101,269.4934,4531.0
2023-05-11 11:30:00,295.41,295.95,295.41,295.95,5403.0,269.603,270.0958,269.603,270.0958,5403.0
2023-05-11 11:40:00,296.1,296.61,296.02,296.38,5857.0,270.2327,270.6981,270.1597,270.4882,5857.0
2023-05-11 11:50:00,296.38,296.96,296.17,296.18,7884.0,270.4882,271.0175,270.2966,270.3057,7884.0
2023-05-11 12:00:00,296.13,296.42,295.37,296.22,8431.0,270.2601,270.5247,269.5664,270.3422,8431.0
2023-05-11 12:10:00,296.14,296.2,295.71,296.03,4947.0,270.2692,270.3239,269.8767,270.1688,4947.0
2023-05-11 12:20:00,295.82,296.03,295.5,295.83,5419.0,269.9771,270.1688,269.6851,269.9863,5419.0
2023-05-11 12:30:00,295.73,295.82,295.57,295.82,2137.0,269.895,269.9771,269.749,269.9771,2137.0
2023-05-11 12:40:00,295.88,296.03,295.71,296.0,2036.0,270.0319,270.1688,269.8767,270.1414,2036.0
2023-05-11 12:50:00,296.0,296.03,295.58,295.82,3250.0,270.1414,270.1688,269.7581,269.9771,3250.0
2023-05-11 13:00:00,295.9,295.98,295.57,295.83,2923.0,270.0501,270.1232,269.749,269.9863,2923.0
2023-05-11 13:10:00,295.73,295.81,295.35,295.59,8219.0,269.895,269.968,269.5482,269.7672,8219.0
2023-05-11 13:20:00,295.56,295.74,294.79,294.93,12831.0,269.7398,269.9041,269.0371,269.1649,12831.0
2023-05-11 13:30:00,294.94,295.12,294.72,294.94,6004.0,269.174,269.3383,268.9732,269.174,6004.0
2023-05-11 13:40:00,294.94,295.3,294.58,294.85,17578.0,269.174,269.5026,268.8455,269.0919,17578.0
2023-05-11 13:50:00,294.82,295.27,294.74,295.16,50681.0,269.0645,269.4752,268.9915,269.3748,50681.0
2023-05-11 14:00:00,295.22,295.73,295.04,295.73,7032.0,269.4295,269.895,269.2653,269.895,7032.0
2023-05-11 14:10:00,295.83,295.87,295.6,295.76,3100.0,269.9863,270.0228,269.7764,269.9224,3100.0
2023-05-11 14:20:00,295.67,295.78,295.46,295.69,6354.0,269.8402,269.9406,269.6486,269.8585,6354.0
2023-05-11 14:30:00,295.65,295.76,295.47,295.52,2656.0,269.822,269.9224,269.6577,269.7033,2656.0
2023-05-11 14:40:00,295.43,295.74,295.12,295.16,5324.0,269.6212,269.9041,269.3383,269.3748,5324.0
2023-05-11 14:50:00,295.04,295.96,295.04,295.82,9243.0,269.2653,270.1049,269.2653,269.9771,9243.0
2023-05-11 15:00:00,295.83,295.85,295.66,295.7,16221.0,269.9863,270.0045,269.8311,269.8676,16221.0
2023-05-11 15:10:00,295.78,295.93,295.42,295.7,8148.0,269.9406,270.0775,269.6121,269.8676,8148.0
2023-05-11 15:20:00,295.7,296.09,295.63,296.05,11086.0,269.8676,270.2235,269.8037,270.187,11086.0
2023-05-11 15:30:00,296.12,296.23,295.69,295.85,20012.0,270.2509,270.3513,269.8585,270.0045,20012.0
2023-05-11 15:40:00,295.85,295.85,295.03,295.53,20457.0,270.0045,270.0045,269.2561,269.7125,20457.0
2023-05-11 15:50:00,295.48,295.64,294.69,294.97,44274.0,269.6668,269.8129,268.9458,269.2014,44274.0
2023-05-12 09:30:00,295.39,295.5,294.73,295.5,5760.0,269.5847,269.6851,268.9824,269.6851,5760.0
2023-05-12 09:40:00,295.33,295.33,294.73,295.15,842.0,269.5299,269.5299,268.9824,269.3657,842.0
2023-05-12 09:50:00,295.33,295.48,294.36,294.38,3942.0,269.5299,269.6668,268.6447,268.6629,3942.0
2023-05-12 10:00:00,293.72,294.04,293.18,293.45,7635.0,268.0606,268.3526,267.5678,267.8142,7635.0
2023-05-12 10:10:00,293.48,293.98,293.25,293.98,9010.0,267.8416,268.2979,267.6316,268.2979,9010.0
2023-05-12 10:20:00,294.08,294.14,293.75,293.83,6387.0,268.3891,268.4439,268.088,268.161,6387.0
2023-05-12 10:30:00,293.76,293.76,292.36,293.22,4060.0,268.0971,268.0971,266.8194,267.6043,4060.0
2023-05-12 10:40:00,293.43,293.74,293.12,293.12,4382.0,267.7959,268.0788,267.513,267.513,4382.0
2023-05-12 10:50:00,293.11,293.21,292.82,293.18,2261.0,267.5039,267.5951,267.2392,267.5678,2261.0
2023-05-12 11:00:00,293.2,293.34,292.67,292.67,3217.0,267.586,267.7138,267.1023,267.1023,3217.0
2023-05-12 11:10:00,292.74,292.79,292.43,292.75,2923.0,267.1662,267.2118,266.8833,267.1753,2923.0
2023-05-12 11:20:00,292.64,292.84,292.53,292.53,1550.0,267.0749,267.2575,266.9745,266.9745,1550.0
2023-05-12 11:30:00,292.38,293.14,292.26,292.84,5090.0,266.8377,267.5313,266.7281,267.2575,5090.0
2023-05-12 11:40:00,292.9,293.08,292.64,292.82,4787.0,267.3122,267.4765,267.0749,267.2392,4787.0
2023-05-12 11:50:00,292.78,293.33,292.55,293.33,6552.0,267.2027,267.7047,266.9928,267.7047,6552.0
2023-05-12 12:00:00,293.24,293.24,292.74,292.96,3393.0,267.6225,267.6225,267.1662,267.367,3393.0
2023-05-12 12:10:00,292.88,292.88,292.39,292.64,3648.0,267.294,267.294,266.8468,267.0749,3648.0
2023-05-12 12:20:00,292.53,292.65,292.34,292.43,3201.0,266.9745,267.0841,266.8011,266.8833,3201.0
2023-05-12 12:30:00,292.46,292.76,292.4,292.72,2290.0,266.9107,267.1845,266.8559,267.1479,2290.0
2023-05-12 12:40:00,292.56,292.63,292.22,292.22,2470.0,267.0019,267.0658,266.6916,266.6916,2470.0
2023-05-12 12:50:00,292.23,292.7,292.23,292.57,1711.0,266.7008,267.1297,266.7008,267.0111,1711.0
2023-05-12 13:00:00,292.44,292.63,292.35,292.59,1941.0,266.8924,267.0658,266.8103,267.0293,1941.0
2023-05-12 13:10:00,292.62,292.73,292.13,292.23,1226.0,267.0567,267.1571,266.6095,266.7008,1226.0
2023-05-12 13:20:00,292.2,292.72,292.2,292.68,3397.0,266.6734,267.1479,266.6734,267.1114,3397.0
2023-05-12 13:30:00,292.57,292.99,292.51,292.84,5630.0,267.0111,267.3944,266.9563,267.2575,5630.0
2023-05-12 13:40:00,292.74,293.04,292.74,292.97,2901.0,267.1662,267.44,267.1662,267.3761,2901.0
2023-05-12 13:50:00,292.91,292.94,292.55,292.88,9633.0,267.3214,267.3487,266.9928,267.294,9633.0
2023-05-12 14:00:00,292.89,293.1,292.79,293.08,2754.0,267.3031,267.4948,267.2118,267.4765,2754.0
2023-05-12 14:10:00,293.01,293.28,292.71,293.16,3923.0,267.4126,267.659,267.1388,267.5495,3923.0
2023-05-12 14:20:00,293.29,293.93,293.28,293.74,3222.0,267.6682,268.2522,267.659,268.0788,3222.0
2023-05-12 14:30:00,293.63,293.94,293.53,293.63,7287.0,267.9785,268.2614,267.8872,267.9785,7287.0
2023-05-12 14:40:00,293.63,293.76,293.5,293.59,6275.0,267.9785,268.0971,267.8598,267.9419,6275.0
2023-05-12 14:50:00,293.64,294.18,293.61,294.13,6642.0,267.9876,268.4804,267.9602,268.4348,6642.0
2023-05-12 15:00:00,294.13,294.93,294.13,294.72,5748.0,268.4348,269.1649,268.4348,268.9732,5748.0
2023-05-12 15:10:00,294.67,294.99,294.53,294.95,11016.0,268.9276,269.2196,268.7998,269.1831,11016.0
2023-05-12 15:20:00,295.06,295.35,294.84,295.34,19704.0,269.2835,269.5482,269.0827,269.5391,19704.0
2023-05-12 15:30:00,295.32,295.49,295.03,295.48,5446.0,269.5208,269.676,269.2561,269.6668,5446.0
2023-05-12 15:40:00,295.47,295.7,295.3,295.61,9780.0,269.6577,269.8676,269.5026,269.7855,9780.0
2023-05-12 15:50:00,295.49,296.24,295.35,295.97,23808.0,269.676,270.3604,269.5482,270.114,23808.0
2023-05-15 09:30:00,296.24,297.69,296.1,296.1,8682.0,270.3604,271.6838,270.2327,270.2327,8682.0
2023-05-15 09:40:00,296.97,297.31,295.53,295.83,2772.0,271.0267,271.337,269.7125,269.9863,2772.0
2023-05-15 09:50:00,295.72,295.72,294.73,295.23,2101.0,269.8859,269.8859,268.9824,269.4387,2101.0
2023-05-15 10:00:00,295.31,295.7,295.18,295.48,4111.0,269.5117,269.8676,269.393,269.6668,4111.0
2023-05-15 10:10:00,294.87,294.87,294.22,294.29,556.0,269.1101,269.1101,268.5169,268.5808,556.0
2023-05-15 10:20:00,293.97,295.42,293.97,295.31,3467.0,268.2887,269.6121,268.2887,269.5117,3467.0
2023-05-15 10:30:00,295.73,296.0,295.55,295.55,2480.0,269.895,270.1414,269.7307,269.7307,2480.0
2023-05-15 10:40:00,295.84,295.85,295.32,295.6,555.0,269.9954,270.0045,269.5208,269.7764,555.0
2023-05-15 10:50:00,295.88,296.16,295.61,296.09,5063.0,270.0319,270.2874,269.7855,270.2235,5063.0
2023-05-15 11:00:00,295.72,296.24,295.4,295.46,3596.0,269.8859,270.3604,269.5938,269.6486,3596.0
2023-05-15 11:10:00,295.35,295.43,295.34,295.43,245.0,269.5482,269.6212,269.5391,269.6212,245.0
2023-05-15 11:20:00,295.36,295.36,294.41,294.41,1533.0,269.5573,269.5573,268.6903,268.6903,1533.0
2023-05-15 11:30:00,294.78,295.31,294.62,295.07,4401.0,269.028,269.5117,268.882,269.2927,4401.0
2023-05-15 11:40:00,295.05,295.15,294.88,295.15,636.0,269.2744,269.3657,269.1193,269.3657,636.0
2023-05-15 11:50:00,294.9,295.26,294.73,295.07,6215.0,269.1375,269.4661,268.9824,269.2927,6215.0
2023-05-15 12:00:00,295.07,295.07,294.64,294.64,1839.0,269.2927,269.2927,268.9002,268.9002,1839.0
2023-05-15 12:10:00,294.62,294.77,294.5,294.53,2832.0,268.882,269.0189,268.7724,268.7998,2832.0
2023-05-15 12:20:00,294.63,295.11,294.52,295.11,2594.0,268.8911,269.3292,268.7907,269.3292,2594.0
2023-05-15 12:30:00,295.11,295.12,294.86,294.86,1423.0,269.3292,269.3383,269.101,269.101,1423.0
2023-05-15 12:40:00,294.78,295.25,294.77,295.25,959.0,269.028,269.4569,269.0189,269.4569,959.0
2023-05-15 12:50:00,295.44,295.68,295.24,295.68,1689.0,269.6303,269.8494,269.4478,269.8494,1689.0
2023-05-15 13:00:00,295.74,296.06,295.69,296.05,2364.0,269.9041,270.1962,269.8585,270.187,2364.0
2023-05-15 13:10:00,296.07,296.3,295.78,295.78,1431.0,270.2053,270.4152,269.9406,269.9406,1431.0
2023-05-15 13:20:00,295.65,295.81,294.64,294.67,8893.0,269.822,269.968,268.9002,268.9276,8893.0
2023-05-15 13:30:00,294.59,294.71,294.22,294.35,1952.0,268.8546,268.9641,268.5169,268.6356,1952.0
2023-05-15 13:40:00,294.36,294.36,293.84,293.97,3337.0,268.6447,268.6447,268.1701,268.2887,3337.0
2023-05-15 13:50:00,294.03,294.03,293.77,293.87,14370.0,268.3435,268.3435,268.1062,268.1975,14370.0
2023-05-15 14:00:00,293.87,294.15,293.81,294.02,13758.0,268.1975,268.453,268.1427,268.3344,13758.0
2023-05-15 14:10:00,294.12,294.14,293.31,293.31,3791.0,268.4256,268.4439,267.6864,267.6864,3791.0
2023-05-15 14:20:00,293.17,293.22,292.76,292.93,1274.0,267.5586,267.6043,267.1845,267.3396,1274.0
2023-05-15 14:30:00,292.74,292.94,292.52,292.67,3100.0,267.1662,267.3487,266.9654,267.1023,3100.0
2023-05-15 14:40:00,292.59,293.0,292.45,293.0,7427.0,267.0293,267.4035,266.9015,267.4035,7427.0
2023-05-15 14:50:00,293.05,293.35,292.98,293.16,2522.0,267.4491,267.7229,267.3852,267.5495,2522.0
2023-05-15 15:00:00,292.93,293.37,292.68,293.34,3740.0,267.3396,267.7412,267.1114,267.7138,3740.0
2023-05-15 15:10:00,293.19,293.23,292.95,293.22,1100.0,267.5769,267.6134,267.3579,267.6043,1100.0
2023-05-15 15:20:00,293.09,293.09,292.43,292.44,7100.0,267.4856,267.4856,266.8833,266.8924,7100.0
2023-05-15 15:30:00,292.47,293.11,292.32,293.01,13317.0,266.9198,267.5039,266.7829,267.4126,13317.0
2023-05-15 15:40:00,293.07,293.27,292.49,293.16,6569.0,267.4674,267.6499,266.938,267.5495,6569.0
2023-05-15 15:50:00,293.05,294.01,293.05,294.01,29939.0,267.4491,268.3253,267.4491,268.3253,29939.0
2023-05-16 09:30:00,293.85,293.85,292.1,292.24,4369.0,268.1792,268.1792,266.5821,266.7099,4369.0
2023-05-16 09:40:00,292.39,293.59,291.91,293.59,6395.0,266.8468,267.9419,266.4087,267.9419,6395.0
2023-05-16 09:50:00,293.7,293.7,292.52,292.75,11781.0,268.0423,268.0423,266.9654,267.1753,11781.0
2023-05-16 10:00:00,292.62,293.74,292.5,293.18,7180.0,267.0567,268.0788,266.9472,267.5678,7180.0
2023-05-16 10:10:00,293.49,293.49,292.62,292.7,7254.0,267.8507,267.8507,267.0567,267.1297,7254.0
2023-05-16 10:20:00,292.56,292.56,291.89,291.9,3900.0,267.0019,267.0019,266.3905,266.3996,3900.0
2023-05-16 10:30:00,292.13,292.13,290.42,290.43,14067.0,266.6095,266.6095,265.0489,265.058,14067.0
2023-05-16 10:40:00,290.54,290.72,289.88,289.89,7546.0,265.1584,265.3227,264.5561,264.5652,7546.0
2023-05-16 10:50:00,289.81,290.47,289.37,289.98,2019.0,264.4922,265.0945,264.0906,264.6473,2019.0
2023-05-16 11:00:00,289.93,289.94,289.26,289.46,17983.0,264.6017,264.6108,263.9902,264.1727,17983.0
2023-05-16 11:10:00,289.5,289.81,288.78,288.8,3080.0,264.2092,264.4922,263.5521,263.5704,3080.0
2023-05-16 11:20:00,288.86,289.85,288.79,289.76,6273.0,263.6252,264.5287,263.5613,264.4465,6273.0
2023-05-16 11:30:00,289.77,290.09,289.5,289.74,9526.0,264.4557,264.7477,264.2092,264.4283,9526.0
2023-05-16 11:40:00,289.76,290.22,289.75,290.18,1675.0,264.4465,264.8663,264.4374,264.8298,1675.0
2023-05-16 11:50:00,290.61,290.83,290.44,290.71,3127.0,265.2223,265.4231,265.0671,265.3135,3127.0
2023-05-16 12:00:00,290.77,291.25,290.77,291.01,2076.0,265.3683,265.8064,265.3683,265.5873,2076.0
2023-05-16 12:10:00,290.87,290.87,290.23,290.23,1600.0,265.4596,265.4596,264.8755,264.8755,1600.0
2023-05-16 12:20:00,290.0,290.41,289.87,290.26,2894.0,264.6656,265.0398,264.5469,264.9029,2894.0
2023-05-16 12:30:00,290.57,290.57,290.24,290.24,703.0,265.1858,265.1858,264.8846,264.8846,703.0
2023-05-16 12:40:00,290.48,290.48,289.86,289.88,794.0,265.1036,265.1036,264.5378,264.5561,794.0
2023-05-16 12:50:00,290.06,290.12,289.93,289.95,1020.0,264.7203,264.7751,264.6017,264.6199,1020.0
2023-05-16 13:00:00,290.0,290.3,290.0,290.18,1677.0,264.6656,264.9394,264.6656,264.8298,1677.0
2023-05-16 13:10:00,290.28,290.28,289.98,290.07,2037.0,264.9211,264.9211,264.6473,264.7295,2037.0
2023-05-16 13:20:00,290.0,290.17,289.78,289.87,1585.0,264.6656,264.8207,264.4648,264.5469,1585.0
2023-05-16 13:30:00,289.75,289.83,289.5,289.5,1893.0,264.4374,264.5104,264.2092,264.2092,1893.0
2023-05-16 13:40:00,289.52,289.9,289.31,289.79,3288.0,264.2275,264.5743,264.0358,264.4739,3288.0
2023-05-16 13:50:00,289.8,290.58,289.67,290.58,2503.0,264.483,265.1949,264.3644,265.1949,2503.0
2023-05-16 14:00:00,290.46,290.46,290.23,290.33,3315.0,265.0854,265.0854,264.8755,264.9667,3315.0
2023-05-16 14:10:00,290.44,290.72,290.22,290.23,3072.0,265.0671,265.3227,264.8663,264.8755,3072.0
2023-05-16 14:20:00,290.31,290.31,289.85,290.06,3025.0,264.9485,264.9485,264.5287,264.7203,3025.0
2023-05-16 14:30:00,290.14,290.18,289.77,289.92,2921.0,264.7933,264.8298,264.4557,264.5926,2921.0
2023-05-16 14:40:00,289.96,290.0,289.62,289.62,700.0,264.6291,264.6656,264.3188,264.3188,700.0
2023-05-16 14:50:00,289.72,289.85,289.5,289.56,1916.0,264.41,264.5287,264.2092,264.264,1916.0
2023-05-16 15:00:00,289.57,289.67,289.45,289.54,5610.0,264.2731,264.3644,264.1636,264.2458,5610.0
2023-05-16 15:10:00,289.5,290.04,289.5,289.93,5511.0,264.2092,264.7021,264.2092,264.6017,5511.0
2023-05-16 15:20:00,289.83,289.94,289.54,289.61,1928.0,264.5104,264.6108,264.2458,264.3096,1928.0
2023-05-16 15:30:00,289.72,289.9,289.42,289.6,12276.0,264.41,264.5743,264.1362,264.3005,12276.0
2023-05-16 15:40:00,289.61,289.81,289.16,289.16,8472.0,264.3096,264.4922,263.899,263.899,8472.0
2023-05-16 15:50:00,288.75,289.24,288.61,288.77,58176.0,263.5248,263.972,263.397,263.543,58176.0
2023-05-17 09:30:00,289.52,289.67,287.91,288.41,8236.0,264.2275,264.3644,262.7582,263.2145,8236.0
2023-05-17 09:40:00,288.18,288.22,287.43,287.48,1920.0,263.0046,263.0411,262.3201,262.3657,1920.0
2023-05-17 09:50:00,287.68,287.69,286.25,286.67,10706.0,262.5482,262.5574,261.2432,261.6265,10706.0
2023-05-17 10:00:00,286.67,287.46,286.65,287.46,3215.0,261.6265,262.3475,261.6082,262.3475,3215.0
2023-05-17 10:10:00,287.51,288.32,287.49,288.32,5147.0,262.3931,263.1323,262.3748,263.1323,5147.0
2023-05-17 10:20:00,288.33,289.0,288.12,288.94,4549.0,263.1415,263.7529,262.9498,263.6982,4549.0
2023-05-17 10:30:00,288.94,289.06,288.38,288.38,5657.0,263.6982,263.8077,263.1871,263.1871,5657.0
2023-05-17 10:40:00,288.39,288.68,288.2,288.22,4456.0,263.1962,263.4609,263.0228,263.0411,4456.0
2023-05-17 10:50:00,288.13,288.49,288.11,288.15,5852.0,262.9589,263.2875,262.9407,262.9772,5852.0
2023-05-17 11:00:00,288.25,288.7,288.21,288.22,2050.0,263.0684,263.4791,263.0319,263.0411,2050.0
2023-05-17 11:10:00,288.07,288.26,287.43,287.43,5422.0,262.9042,263.0776,262.3201,262.3201,5422.0
2023-05-17 11:20:00,287.15,287.23,286.52,287.21,3287.0,262.0645,262.1376,261.4896,262.1193,3287.0
2023-05-17 11:30:00,287.06,287.28,286.87,286.99,3813.0,261.9824,262.1832,261.809,261.9185,3813.0
2023-05-17 11:40:00,286.88,287.08,286.53,286.53,1620.0,261.8181,262.0007,261.4987,261.4987,1620.0
2023-05-17 11:50:00,286.71,286.75,286.33,286.55,4355.0,261.663,261.6995,261.3162,261.517,4355.0
2023-05-17 12:00:00,286.4,286.92,286.4,286.57,3000.0,261.3801,261.8546,261.3801,261.5352,3000.0
2023-05-17 12:10:00,286.74,286.82,286.43,286.54,2558.0,261.6904,261.7634,261.4074,261.5078,2558.0
2023-05-17 12:20:00,286.48,286.65,286.15,286.61,2772.0,261.4531,261.6082,261.1519,261.5717,2772.0
2023-05-17 12:30:00,286.72,286.9,286.47,286.9,3810.0,261.6721,261.8364,261.4439,261.8364,3810.0
2023-05-17 12:40:00,286.9,288.07,286.9,287.69,5703.0,261.8364,262.9042,261.8364,262.5574,5703.0
2023-05-17 12:50:00,287.7,289.06,287.68,289.06,3400.0,262.5665,263.8077,262.5482,263.8077,3400.0
2023-05-17 13:00:00,289.12,289.6,288.97,289.47,5740.0,263.8624,264.3005,263.7255,264.1819,5740.0
2023-05-17 13:10:00,289.39,289.56,288.17,288.49,5115.0,264.1089,264.264,262.9954,263.2875,5115.0
2023-05-17 13:20:00,288.58,288.71,288.3,288.3,1702.0,263.3696,263.4883,263.1141,263.1141,1702.0
2023-05-17 13:30:00,288.49,288.85,288.17,288.22,2419.0,263.2875,263.616,262.9954,263.0411,2419.0
2023-05-17 13:40:00,288.24,288.56,288.23,288.5,1537.0,263.0593,263.3514,263.0502,263.2966,1537.0
2023-05-17 13:50:00,288.42,288.44,288.07,288.3,4165.0,263.2236,263.2419,262.9042,263.1141,4165.0
2023-05-17 14:00:00,288.21,288.27,287.15,287.16,1327.0,263.0319,263.0867,262.0645,262.0737,1327.0
2023-05-17 14:10:00,287.37,287.55,287.13,287.24,2053.0,262.2653,262.4296,262.0463,262.1467,2053.0
2023-05-17 14:20:00,287.1,287.1,286.87,287.04,2504.0,262.0189,262.0189,261.809,261.9642,2504.0
2023-05-17 14:30:00,287.13,287.46,287.13,287.29,2529.0,262.0463,262.3475,262.0463,262.1923,2529.0
2023-05-17 14:40:00,287.3,287.48,287.14,287.48,4506.0,262.2014,262.3657,262.0554,262.3657,4506.0
2023-05-17 14:50:00,287.28,287.28,286.88,286.88,2339.0,262.1832,262.1832,261.8181,261.8181,2339.0
2023-05-17 15:00:00,286.95,287.15,286.8,286.8,5346.0,261.882,262.0645,261.7451,261.7451,5346.0
2023-05-17 15:10:00,286.79,287.25,286.79,287.11,3707.0,261.736,262.1558,261.736,262.028,3707.0
2023-05-17 15:20:00,287.07,287.07,286.22,286.24,2417.0,261.9915,261.9915,261.2158,261.234,2417.0
2023-05-17 15:30:00,286.31,286.42,285.98,286.21,9422.0,261.2979,261.3983,260.9968,261.2067,9422.0
2023-05-17 15:40:00,286.13,286.45,285.93,286.36,11316.0,261.1337,261.4257,260.9511,261.3436,11316.0
2023-05-17 15:50:00,286.45,287.08,286.11,287.04,47307.0,261.4257,262.0007,261.1154,261.9642,47307.0
2023-05-18 09:30:00,286.8,286.8,284.74,284.75,10659.0,261.7451,261.7451,259.8651,259.8742,10659.0
2023-05-18 09:40:00,284.67,285.56,284.32,285.56,4253.0,259.8012,260.6134,259.4818,260.6134,4253.0
2023-05-18 09:50:00,285.86,286.55,285.76,286.55,3992.0,260.8872,261.517,260.796,261.517,3992.0
2023-05-18 10:00:00,286.33,286.59,286.11,286.14,10699.0,261.3162,261.5535,261.1154,261.1428,10699.0
2023-05-18 10:10:00,286.22,286.63,286.21,286.37,5521.0,261.2158,261.59,261.2067,261.3527,5521.0
2023-05-18 10:20:00,286.52,286.9,285.92,286.26,2798.0,261.4896,261.8364,260.942,261.2523,2798.0
2023-05-18 10:30:00,286.33,286.61,286.24,286.32,2458.0,261.3162,261.5717,261.234,261.3071,2458.0
2023-05-18 10:40:00,286.16,286.42,285.85,286.42,2879.0,261.161,261.3983,260.8781,261.3983,2879.0
2023-05-18 10:50:00,286.5,286.57,286.27,286.51,3476.0,261.4713,261.5352,261.2614,261.4805,3476.0
2023-05-18 11:00:00,286.66,286.87,286.29,286.46,3150.0,261.6174,261.809,261.2797,261.4348,3150.0
2023-05-18 11:10:00,286.46,286.87,286.24,286.87,2118.0,261.4348,261.809,261.234,261.809,2118.0
2023-05-18 11:20:00,286.78,286.78,286.15,286.15,3104.0,261.7269,261.7269,261.1519,261.1519,3104.0
2023-05-18 11:30:00,286.05,286.21,285.61,285.61,9130.0,261.0606,261.2067,260.6591,260.6591,9130.0
2023-05-18 11:40:00,285.41,286.16,285.31,286.01,6805.0,260.4766,261.161,260.3853,261.0241,6805.0
2023-05-18 11:50:00,285.98,286.32,285.65,285.79,3618.0,260.9968,261.3071,260.6956,260.8234,3618.0
2023-05-18 12:00:00,285.68,285.91,285.17,285.35,2012.0,260.723,260.9329,260.2575,260.4218,2012.0
2023-05-18 12:10:00,285.52,285.8,285.15,285.76,5272.0,260.5769,260.8325,260.2393,260.796,5272.0
2023-05-18 12:20:00,285.86,285.86,285.32,285.32,5884.0,260.8872,260.8872,260.3944,260.3944,5884.0
2023-05-18 12:30:00,285.24,285.47,284.94,285.01,2222.0,260.3214,260.5313,260.0476,260.1115,2222.0
2023-05-18 12:40:00,284.92,285.39,284.76,285.11,3627.0,260.0294,260.4583,259.8833,260.2028,3627.0
2023-05-18 12:50:00,285.08,285.13,284.72,284.86,1702.0,260.1754,260.221,259.8468,259.9746,1702.0
2023-05-18 13:00:00,284.83,285.12,284.68,285.07,2720.0,259.9472,260.2119,259.8103,260.1663,2720.0
2023-05-18 13:10:00,285.06,285.1,284.67,285.05,1930.0,260.1571,260.1936,259.8012,260.148,1930.0
2023-05-18 13:20:00,285.07,285.8,285.05,285.26,3074.0,260.1663,260.8325,260.148,260.3397,3074.0
2023-05-18 13:30:00,285.04,285.35,284.97,285.23,1600.0,260.1389,260.4218,260.075,260.3123,1600.0
2023-05-18 13:40:00,285.06,285.15,284.83,285.04,2006.0,260.1571,260.2393,259.9472,260.1389,2006.0
2023-05-18 13:50:00,284.85,284.99,284.59,284.62,1401.0,259.9655,260.0932,259.7282,259.7556,1401.0
2023-05-18 14:00:00,284.79,284.89,284.27,284.27,3370.0,259.9107,260.002,259.4361,259.4361,3370.0
2023-05-18 14:10:00,284.44,284.44,284.08,284.08,9988.0,259.5913,259.5913,259.2627,259.2627,9988.0
2023-05-18 14:20:00,284.09,285.01,284.09,285.01,4595.0,259.2719,260.1115,259.2719,260.1115,4595.0
2023-05-18 14:30:00,284.91,284.91,284.21,284.21,2804.0,260.0202,260.0202,259.3814,259.3814,2804.0
2023-05-18 14:40:00,284.08,284.19,283.8,283.93,4400.0,259.2627,259.3631,259.0072,259.1258,4400.0
2023-05-18 14:50:00,283.87,283.91,283.55,283.7,5252.0,259.0711,259.1076,258.779,258.9159,5252.0
2023-05-18 15:00:00,283.82,284.16,283.46,283.57,6947.0,259.0255,259.3358,258.6969,258.7973,6947.0
2023-05-18 15:10:00,283.57,283.99,283.52,283.91,10472.0,258.7973,259.1806,258.7517,259.1076,10472.0
2023-05-18 15:20:00,284.03,284.03,283.61,283.7,4113.0,259.2171,259.2171,258.8338,258.9159,4113.0
2023-05-18 15:30:00,283.76,284.26,283.76,284.12,7451.0,258.9707,259.427,258.9707,259.2992,7451.0
2023-05-18 15:40:00,284.12,284.97,284.12,284.9,7901.0,259.2992,260.075,259.2992,260.0111,7901.0
2023-05-18 15:50:00,285.11,285.55,284.7,284.79,44748.0,260.2028,260.6043,259.8286,259.9107,44748.0
2023-05-19 09:30:00,287.09,287.52,286.62,287.21,20970.0,262.0098,262.4022,261.5808,262.1193,20970.0
2023-05-19 09:40:00,287.24,287.46,287.02,287.2,2100.0,262.1467,262.3475,261.9459,262.1102,2100.0
2023-05-19 09:50:00,286.98,288.09,286.97,287.78,1501.0,261.9094,262.9224,261.9003,262.6395,1501.0
2023-05-19 10:00:00,287.86,287.98,287.28,287.96,4747.0,262.7125,262.822,262.1832,262.8038,4747.0
2023-05-19 10:10:00,287.97,287.97,287.29,287.46,1516.0,262.8129,262.8129,262.1923,262.3475,1516.0
2023-05-19 10:20:00,287.59,287.82,287.48,287.5,2560.0,262.4661,262.676,262.3657,262.384,2560.0
2023-05-19 10:30:00,287.53,287.53,287.01,287.01,1405.0,262.4113,262.4113,261.9368,261.9368,1405.0
2023-05-19 10:40:00,287.16,287.2,286.87,287.2,813.0,262.0737,262.1102,261.809,262.1102,813.0
2023-05-19 10:50:00,287.2,287.77,287.2,287.22,6224.0,262.1102,262.6304,262.1102,262.1284,6224.0
2023-05-19 11:00:00,287.29,287.7,286.46,286.46,2606.0,262.1923,262.5665,261.4348,261.4348,2606.0
2023-05-19 11:10:00,286.32,286.79,285.86,286.18,2857.0,261.3071,261.736,260.8872,261.1793,2857.0
2023-05-19 11:20:00,286.28,286.28,285.23,285.38,2614.0,261.2705,261.2705,260.3123,260.4492,2614.0
2023-05-19 11:30:00,285.34,285.34,284.24,284.25,1400.0,260.4127,260.4127,259.4088,259.4179,1400.0
2023-05-19 11:40:00,284.46,284.96,284.42,284.88,1605.0,259.6095,260.0659,259.573,259.9929,1605.0
2023-05-19 11:50:00,284.93,284.93,284.26,284.36,4122.0,260.0385,260.0385,259.427,259.5183,4122.0
2023-05-19 12:00:00,284.13,284.62,283.92,284.47,4197.0,259.3084,259.7556,259.1167,259.6187,4197.0
2023-05-19 12:10:00,284.23,284.41,283.79,283.85,4864.0,259.3996,259.5639,258.9981,259.0528,4864.0
2023-05-19 12:20:00,283.95,283.98,283.65,283.92,1500.0,259.1441,259.1715,258.8703,259.1167,1500.0
2023-05-19 12:30:00,283.8,283.99,283.25,283.99,11487.0,259.0072,259.1806,258.5052,259.1806,11487.0
2023-05-19 12:40:00,283.74,284.3,283.69,284.25,2925.0,258.9524,259.4635,258.9068,259.4179,2925.0
2023-05-19 12:50:00,284.36,284.84,284.19,284.79,2223.0,259.5183,259.9563,259.3631,259.9107,2223.0
2023-05-19 13:00:00,284.89,285.13,284.77,284.77,2250.0,260.002,260.221,259.8925,259.8925,2250.0
2023-05-19 13:10:00,284.71,284.94,284.58,284.58,1480.0,259.8377,260.0476,259.7191,259.7191,1480.0
2023-05-19 13:20:00,284.57,284.57,284.45,284.47,1002.0,259.7099,259.7099,259.6004,259.6187,1002.0
2023-05-19 13:30:00,284.59,284.86,284.59,284.74,3347.0,259.7282,259.9746,259.7282,259.8651,3347.0
2023-05-19 13:40:00,284.86,284.86,284.49,284.54,2537.0,259.9746,259.9746,259.6369,259.6826,2537.0
2023-05-19 13:50:00,284.5,284.76,284.45,284.45,1002.0,259.646,259.8833,259.6004,259.6004,1002.0
2023-05-19 14:00:00,284.46,284.67,284.25,284.67,2404.0,259.6095,259.8012,259.4179,259.8012,2404.0
2023-05-19 14:10:00,284.63,284.71,284.28,284.69,3083.0,259.7647,259.8377,259.4453,259.8195,3083.0
2023-05-19 14:20:00,284.76,284.95,284.7,284.72,1604.0,259.8833,260.0567,259.8286,259.8468,1604.0
2023-05-19 14:30:00,284.63,284.88,284.57,284.88,2402.0,259.7647,259.9929,259.7099,259.9929,2402.0
2023-05-19 14:40:00,284.92,285.21,284.91,285.2,2283.0,260.0294,260.294,260.0202,260.2849,2283.0
2023-05-19 14:50:00,285.06,285.58,285.06,285.58,2131.0,260.1571,260.6317,260.1571,260.6317,2131.0
2023-05-19 15:00:00,285.54,285.63,285.24,285.45,2100.0,260.5952,260.6773,260.3214,260.5131,2100.0
2023-05-19 15:10:00,285.42,285.46,285.15,285.15,1733.0,260.4857,260.5222,260.2393,260.2393,1733.0
2023-05-19 15:20:00,285.09,285.1,284.77,284.82,5071.0,260.1845,260.1936,259.8925,259.9381,5071.0
2023-05-19 15:30:00,284.91,285.11,284.7,285.05,4387.0,260.0202,260.2028,259.8286,260.148,4387.0
2023-05-19 15:40:00,284.94,285.38,284.88,284.97,7095.0,260.0476,260.4492,259.9929,260.075,7095.0
2023-05-19 15:50:00,284.98,285.58,284.8,284.89,30369.0,260.0841,260.6317,259.9198,260.002,30369.0
2023-05-22 09:30:00,285.41,285.89,285.27,285.33,5642.0,260.4766,260.9146,260.3488,260.4035,5642.0
2023-05-22 09:40:00,285.37,285.74,283.86,283.88,2052.0,260.44,260.7777,259.062,259.0802,2052.0
2023-05-22 09:50:00,283.67,283.67,282.93,283.13,6995.0,258.8886,258.8886,258.2132,258.3957,6995.0
2023-05-22 10:00:00,282.68,283.31,282.49,282.59,8008.0,257.985,258.56,257.8116,257.9029,8008.0
2023-05-22 10:10:00,282.7,284.25,282.7,284.17,3872.0,258.0033,259.4179,258.0033,259.3449,3872.0
2023-05-22 10:20:00,284.51,284.51,284.22,284.46,2484.0,259.6552,259.6552,259.3905,259.6095,2484.0
2023-05-22 10:30:00,284.4,284.4,284.04,284.18,1639.0,259.5548,259.5548,259.2262,259.354,1639.0
2023-05-22 10:40:00,284.12,284.2,283.72,283.93,4200.0,259.2992,259.3723,258.9342,259.1258,4200.0
2023-05-22 10:50:00,283.81,284.73,283.73,284.72,4582.0,259.0163,259.856,258.9433,259.8468,4582.0
2023-05-22 11:00:00,284.86,285.26,284.85,284.85,3569.0,259.9746,260.3397,259.9655,259.9655,3569.0
2023-05-22 11:10:00,284.82,284.99,284.51,284.97,2291.0,259.9381,260.0932,259.6552,260.075,2291.0
2023-05-22 11:20:00,284.79,284.99,284.61,284.93,3702.0,259.9107,260.0932,259.7464,260.0385,3702.0
2023-05-22 11:30:00,285.1,286.01,285.1,285.76,4685.0,260.1936,261.0241,260.1936,260.796,4685.0
2023-05-22 11:40:00,285.88,286.05,285.43,285.43,4309.0,260.9055,261.0606,260.4948,260.4948,4309.0
2023-05-22 11:50:00,285.74,285.88,285.59,285.73,21528.0,260.7777,260.9055,260.6408,260.7686,21528.0
2023-05-22 12:00:00,285.74,286.02,285.67,285.99,18089.0,260.7777,261.0333,260.7138,261.0059,18089.0
2023-05-22 12:10:00,286.09,286.09,285.69,285.89,6321.0,261.0971,261.0971,260.7321,260.9146,6321.0
2023-05-22 12:20:00,285.78,285.82,285.43,285.47,2424.0,260.8142,260.8507,260.4948,260.5313,2424.0
2023-05-22 12:30:00,285.46,285.61,284.93,284.95,2325.0,260.5222,260.6591,260.0385,260.0567,2325.0
2023-05-22 12:40:00,284.96,285.08,284.72,285.04,3348.0,260.0659,260.1754,259.8468,260.1389,3348.0
2023-05-22 12:50:00,285.02,285.64,284.91,285.64,1200.0,260.1206,260.6865,260.0202,260.6865,1200.0
2023-05-22 13:00:00,285.58,285.6,285.23,285.23,4647.0,260.6317,260.65,260.3123,260.3123,4647.0
2023-05-22 13:10:00,285.25,285.25,284.51,284.81,4007.0,260.3305,260.3305,259.6552,259.929,4007.0
2023-05-22 13:20:00,284.95,284.96,284.72,284.96,1024.0,260.0567,260.0659,259.8468,260.0659,1024.0
2023-05-22 13:30:00,285.07,285.58,285.04,285.47,2612.0,260.1663,260.6317,260.1389,260.5313,2612.0
2023-05-22 13:40:00,285.43,285.61,285.38,285.38,3542.0,260.4948,260.6591,260.4492,260.4492,3542.0
2023-05-22 13:50:00,285.36,285.48,285.22,285.41,3056.0,260.4309,260.5404,260.3031,260.4766,3056.0
2023-05-22 14:00:00,285.58,285.64,285.37,285.64,3371.0,260.6317,260.6865,260.44,260.6865,3371.0
2023-05-22 14:10:00,285.44,285.6,285.37,285.47,2074.0,260.5039,260.65,260.44,260.5313,2074.0
2023-05-22 14:20:00,285.5,285.51,285.21,285.48,3725.0,260.5587,260.5678,260.294,260.5404,3725.0
2023-05-22 14:30:00,285.5,285.51,285.17,285.32,1712.0,260.5587,260.5678,260.2575,260.3944,1712.0
2023-05-22 14:40:00,285.17,285.49,284.89,285.49,2638.0,260.2575,260.5496,260.002,260.5496,2638.0
2023-05-22 14:50:00,285.58,285.68,285.25,285.59,7668.0,260.6317,260.723,260.3305,260.6408,7668.0
2023-05-22 15:00:00,285.53,285.53,285.09,285.09,2135.0,260.5861,260.5861,260.1845,260.1845,2135.0
2023-05-22 15:10:00,285.02,285.16,284.77,284.97,3711.0,260.1206,260.2484,259.8925,260.075,3711.0
2023-05-22 15:20:00,285.08,285.18,284.7,284.94,3610.0,260.1754,260.2666,259.8286,260.0476,3610.0
2023-05-22 15:30:00,284.82,284.82,284.38,284.69,7105.0,259.9381,259.9381,259.5365,259.8195,7105.0
2023-05-22 15:40:00,284.81,284.84,284.22,284.32,5613.0,259.929,259.9563,259.3905,259.4818,5613.0
2023-05-22 15:50:00,284.29,284.63,283.92,284.54,44030.0,259.4544,259.7647,259.1167,259.6826,44030.0
2023-05-23 09:30:00,284.38,284.38,283.04,284.07,6266.0,259.5365,259.5365,258.3136,259.2536,6266.0
2023-05-23 09:40:00,283.96,284.26,283.55,284.22,3485.0,259.1532,259.427,258.779,259.3905,3485.0
2023-05-23 09:50:00,284.03,284.66,283.64,284.66,15351.0,259.2171,259.7921,258.8612,259.7921,15351.0
2023-05-23 10:00:00,284.76,285.11,284.65,284.92,6460.0,259.8833,260.2028,259.7829,260.0294,6460.0
2023-05-23 10:10:00,285.04,285.74,284.92,285.73,6827.0,260.1389,260.7777,260.0294,260.7686,6827.0
2023-05-23 10:20:00,285.66,286.51,285.16,286.35,6283.0,260.7047,261.4805,260.2484,261.3344,6283.0
2023-05-23 10:30:00,286.5,287.28,286.41,286.88,16500.0,261.4713,262.1832,261.3892,261.8181,16500.0
2023-05-23 10:40:00,286.74,287.73,286.67,287.21,17074.0,261.6904,262.5939,261.6265,262.1193,17074.0
2023-05-23 10:50:00,287.32,287.85,287.32,287.74,8110.0,262.2197,262.7034,262.2197,262.603,8110.0
2023-05-23 11:00:00,287.71,288.46,287.71,288.41,4533.0,262.5756,263.2601,262.5756,263.2145,4533.0
2023-05-23 11:10:00,288.41,288.69,288.2,288.23,17486.0,263.2145,263.47,263.0228,263.0502,17486.0
2023-05-23 11:20:00,288.34,289.48,288.26,289.48,33286.0,263.1506,264.191,263.0776,264.191,33286.0
2023-05-23 11:30:00,289.3,290.0,289.0,289.9,52574.0,264.0267,264.6656,263.7529,264.5743,52574.0
2023-05-23 11:40:00,290.03,290.25,289.55,289.73,6003.0,264.6929,264.8937,264.2549,264.4192,6003.0
2023-05-23 11:50:00,289.73,289.85,289.3,289.45,21417.0,264.4192,264.5287,264.0267,264.1636,21417.0
2023-05-23 12:00:00,289.55,289.7,288.93,288.94,10772.0,264.2549,264.3918,263.689,263.6982,10772.0
2023-05-23 12:10:00,288.9,289.03,288.57,288.77,38375.0,263.6617,263.7803,263.3605,263.543,38375.0
2023-05-23 12:20:00,288.78,289.01,287.5,287.52,45968.0,263.5521,263.7621,262.384,262.4022,45968.0
2023-05-23 12:30:00,287.51,287.86,287.17,287.55,30346.0,262.3931,262.7125,262.0828,262.4296,30346.0
2023-05-23 12:40:00,287.59,288.42,287.5,288.16,7302.0,262.4661,263.2236,262.384,262.9863,7302.0
2023-05-23 12:50:00,288.13,288.29,287.8,288.03,6519.0,262.9589,263.105,262.6578,262.8677,6519.0
2023-05-23 13:00:00,287.92,287.99,287.52,287.59,2716.0,262.7673,262.8312,262.4022,262.4661,2716.0
2023-05-23 13:10:00,287.56,288.3,287.48,288.29,8481.0,262.4387,263.1141,262.3657,263.105,8481.0
2023-05-23 13:20:00,288.29,288.35,287.54,287.56,5804.0,263.105,263.1597,262.4205,262.4387,5804.0
2023-05-23 13:30:00,287.56,287.75,287.24,287.75,38863.0,262.4387,262.6121,262.1467,262.6121,38863.0
2023-05-23 13:40:00,287.84,288.56,287.8,288.56,10106.0,262.6943,263.3514,262.6578,263.3514,10106.0
2023-05-23 13:50:00,288.61,288.79,288.11,288.27,18560.0,263.397,263.5613,262.9407,263.0867,18560.0
2023-05-23 14:00:00,288.37,288.99,288.37,288.55,3805.0,263.178,263.7438,263.178,263.3422,3805.0
2023-05-23 14:10:00,288.55,289.25,288.27,288.28,10206.0,263.3422,263.9811,263.0867,263.0958,10206.0
2023-05-23 14:20:00,288.26,288.27,287.53,288.12,18160.0,263.0776,263.0867,262.4113,262.9498,18160.0
2023-05-23 14:30:00,288.09,288.52,288.07,288.37,4694.0,262.9224,263.3149,262.9042,263.178,4694.0
2023-05-23 14:40:00,288.37,288.4,287.79,287.82,5231.0,263.178,263.2053,262.6486,262.676,5231.0
2023-05-23 14:50:00,287.94,288.34,287.93,288.12,2203.0,262.7855,263.1506,262.7764,262.9498,2203.0
2023-05-23 15:00:00,288.13,288.51,287.94,288.34,9312.0,262.9589,263.3057,262.7855,263.1506,9312.0
2023-05-23 15:10:00,288.46,288.84,288.26,288.28,7916.0,263.2601,263.6069,263.0776,263.0958,7916.0
2023-05-23 15:20:00,288.26,288.88,288.26,288.82,7243.0,263.0776,263.6434,263.0776,263.5887,7243.0
2023-05-23 15:30:00,288.82,289.47,288.82,289.23,16340.0,263.5887,264.1819,263.5887,263.9628,16340.0
2023-05-23 15:40:00,289.24,289.35,288.7,288.95,20809.0,263.972,264.0724,263.4791,263.7073,20809.0
2023-05-23 15:50:00,288.72,288.78,287.45,287.56,90188.0,263.4974,263.5521,262.3383,262.4387,90188.0
2023-05-24 09:30:00,287.29,288.3,287.29,287.83,5783.0,262.1923,263.1141,262.1923,262.6851,5783.0
2023-05-24 09:40:00,287.7,287.95,286.51,286.88,4702.0,262.5665,262.7947,261.4805,261.8181,4702.0
2023-05-24 09:50:00,286.9,287.72,286.39,286.62,18071.0,261.8364,262.5847,261.3709,261.5808,18071.0
2023-05-24 10:00:00,287.1,288.65,287.02,288.37,22075.0,262.0189,263.4335,261.9459,263.178,22075.0
2023-05-24 10:10:00,287.74,287.99,285.78,285.78,10199.0,262.603,262.8312,260.8142,260.8142,10199.0
2023-05-24 10:20:00,285.39,286.04,284.94,285.83,11332.0,260.4583,261.0515,260.0476,260.8599,11332.0
2023-05-24 10:30:00,285.44,285.59,284.92,284.94,6421.0,260.5039,260.6408,260.0294,260.0476,6421.0
2023-05-24 10:40:00,284.63,285.97,284.57,284.67,17398.0,259.7647,260.9876,259.7099,259.8012,17398.0
2023-05-24 10:50:00,284.83,284.96,284.1,284.53,16204.0,259.9472,260.0659,259.281,259.6734,16204.0
2023-05-24 11:00:00,284.61,284.66,283.86,284.04,2905.0,259.7464,259.7921,259.062,259.2262,2905.0
2023-05-24 11:10:00,284.02,284.41,284.02,284.14,4530.0,259.208,259.5639,259.208,259.3175,4530.0
2023-05-24 11:20:00,284.1,284.68,283.95,284.41,6769.0,259.281,259.8103,259.1441,259.5639,6769.0
2023-05-24 11:30:00,284.22,284.22,283.55,283.81,6521.0,259.3905,259.3905,258.779,259.0163,6521.0
2023-05-24 11:40:00,283.93,283.93,282.62,282.7,3536.0,259.1258,259.1258,257.9303,258.0033,3536.0
2023-05-24 11:50:00,282.81,282.85,282.4,282.67,10892.0,258.1037,258.1402,257.7295,257.9759,10892.0
2023-05-24 12:00:00,282.81,283.15,282.72,282.88,5034.0,258.1037,258.414,258.0216,258.1676,5034.0
2023-05-24 12:10:00,283.0,283.23,282.68,282.9,16958.0,258.2771,258.487,257.985,258.1858,16958.0
2023-05-24 12:20:00,282.99,282.99,282.64,282.8,10840.0,258.268,258.268,257.9485,258.0946,10840.0
2023-05-24 12:30:00,282.79,283.14,282.74,283.09,4059.0,258.0854,258.4049,258.0398,258.3592,4059.0
2023-05-24 12:40:00,283.17,283.41,282.77,282.88,9843.0,258.4322,258.6513,258.0672,258.1676,9843.0
2023-05-24 12:50:00,282.91,283.48,282.91,283.38,6890.0,258.195,258.7152,258.195,258.6239,6890.0
2023-05-24 13:00:00,283.37,283.95,283.3,283.94,11414.0,258.6148,259.1441,258.5509,259.135,11414.0
2023-05-24 13:10:00,283.99,284.17,283.47,283.74,7407.0,259.1806,259.3449,258.706,258.9524,7407.0
2023-05-24 13:20:00,283.81,284.26,283.74,284.08,2441.0,259.0163,259.427,258.9524,259.2627,2441.0
2023-05-24 13:30:00,284.11,284.43,283.8,284.16,3326.0,259.2901,259.5822,259.0072,259.3358,3326.0
2023-05-24 13:40:00,284.3,284.56,284.22,284.22,2309.0,259.4635,259.7008,259.3905,259.3905,2309.0
2023-05-24 13:50:00,284.17,284.28,283.95,284.27,4248.0,259.3449,259.4453,259.1441,259.4361,4248.0
2023-05-24 14:00:00,284.06,284.63,284.06,284.49,4230.0,259.2445,259.7647,259.2445,259.6369,4230.0
2023-05-24 14:10:00,284.48,284.6,283.9,283.9,8282.0,259.6278,259.7373,259.0985,259.0985,8282.0
2023-05-24 14:20:00,283.84,283.87,283.1,283.1,2408.0,259.0437,259.0711,258.3684,258.3684,2408.0
2023-05-24 14:30:00,283.26,284.05,283.02,283.87,7144.0,258.5144,259.2354,258.2953,259.0711,7144.0
2023-05-24 14:40:00,283.71,283.74,283.49,283.49,5187.0,258.9251,258.9524,258.7243,258.7243,5187.0
2023-05-24 14:50:00,283.58,283.65,282.84,283.01,7680.0,258.8064,258.8703,258.1311,258.2862,7680.0
2023-05-24 15:00:00,283.01,283.32,282.8,283.13,5988.0,258.2862,258.5691,258.0946,258.3957,5988.0
2023-05-24 15:10:00,283.09,283.86,282.98,283.7,15743.0,258.3592,259.062,258.2588,258.9159,15743.0
2023-05-24 15:20:00,283.72,284.26,283.57,284.06,10979.0,258.9342,259.427,258.7973,259.2445,10979.0
2023-05-24 15:30:00,284.15,284.68,283.89,284.06,8213.0,259.3266,259.8103,259.0893,259.2445,8213.0
2023-05-24 15:40:00,284.06,284.06,282.65,283.01,16759.0,259.2445,259.2445,257.9577,258.2862,16759.0
2023-05-24 15:50:00,282.89,283.93,282.02,283.61,128269.0,258.1767,259.1258,257.3827,258.8338,128269.0
2023-05-25 09:30:00,285.11,285.11,281.29,281.29,10754.0,260.2028,260.2028,256.7165,256.7165,10754.0
2023-05-25 09:40:00,281.3,283.48,281.29,282.01,14097.0,256.7256,258.7152,256.7165,257.3736,14097.0
2023-05-25 09:50:00,282.07,282.89,281.6,282.89,19396.0,257.4283,258.1767,256.9994,258.1767,19396.0
2023-05-25 10:00:00,282.89,283.14,282.5,282.8,7243.0,258.1767,258.4049,257.8208,258.0946,7243.0
2023-05-25 10:10:00,283.03,283.45,282.52,283.09,8095.0,258.3045,258.6878,257.839,258.3592,8095.0
2023-05-25 10:20:00,282.93,283.1,282.69,282.93,2859.0,258.2132,258.3684,257.9942,258.2132,2859.0
2023-05-25 10:30:00,282.83,282.97,281.75,282.13,5965.0,258.1219,258.2497,257.1363,257.4831,5965.0
2023-05-25 10:40:00,282.11,282.32,282.1,282.28,3205.0,257.4648,257.6565,257.4557,257.62,3205.0
2023-05-25 10:50:00,282.27,282.3,281.17,281.18,4300.0,257.6109,257.6382,256.607,256.6161,4300.0
2023-05-25 11:00:00,281.13,281.34,280.95,281.19,6625.0,256.5705,256.7621,256.4062,256.6252,6625.0
2023-05-25 11:10:00,281.19,281.46,280.8,280.87,9106.0,256.6252,256.8716,256.2693,256.3332,9106.0
2023-05-25 11:20:00,280.72,280.9,279.87,280.44,35658.0,256.1963,256.3605,255.4205,255.9407,35658.0
2023-05-25 11:30:00,280.57,281.15,280.33,280.48,19113.0,256.0594,256.5887,255.8403,255.9772,19113.0
2023-05-25 11:40:00,280.69,280.92,280.28,280.84,5898.0,256.1689,256.3788,255.7947,256.3058,5898.0
2023-05-25 11:50:00,280.98,281.67,280.94,281.6,7483.0,256.4336,257.0633,256.3971,256.9994,7483.0
2023-05-25 12:00:00,282.1,282.14,281.58,281.96,4360.0,257.4557,257.4922,256.9811,257.3279,4360.0
2023-05-25 12:10:00,281.75,282.28,281.75,282.28,2020.0,257.1363,257.62,257.1363,257.62,2020.0
2023-05-25 12:20:00,282.37,282.37,281.33,281.68,6739.0,257.7021,257.7021,256.753,257.0724,6739.0
2023-05-25 12:30:00,281.6,282.06,281.39,281.94,8683.0,256.9994,257.4192,256.8077,257.3097,8683.0
2023-05-25 12:40:00,281.9,283.15,281.9,283.15,5978.0,257.2732,258.414,257.2732,258.414,5978.0
2023-05-25 12:50:00,283.21,283.28,282.54,282.55,7052.0,258.4687,258.5326,257.8573,257.8664,7052.0
2023-05-25 13:00:00,282.59,283.34,282.45,283.34,2506.0,257.9029,258.5874,257.7751,258.5874,2506.0
2023-05-25 13:10:00,283.06,283.57,283.05,283.13,4870.0,258.3318,258.7973,258.3227,258.3957,4870.0
2023-05-25 13:20:00,283.19,284.23,283.19,284.03,2618.0,258.4505,259.3996,258.4505,259.2171,2618.0
2023-05-25 13:30:00,283.98,284.36,283.81,284.34,3839.0,259.1715,259.5183,259.0163,259.5,3839.0
2023-05-25 13:40:00,284.43,284.55,284.04,284.05,2100.0,259.5822,259.6917,259.2262,259.2354,2100.0
2023-05-25 13:50:00,283.74,283.8,283.31,283.62,4916.0,258.9524,259.0072,258.56,258.8429,4916.0
2023-05-25 14:00:00,283.84,284.68,283.1,283.16,3272.0,259.0437,259.8103,258.3684,258.4231,3272.0
2023-05-25 14:10:00,283.22,283.36,283.07,283.14,3275.0,258.4779,258.6056,258.341,258.4049,3275.0
2023-05-25 14:20:00,283.29,283.43,282.86,282.89,6330.0,258.5418,258.6695,258.1493,258.1767,6330.0
2023-05-25 14:30:00,282.9,283.03,282.4,283.03,6055.0,258.1858,258.3045,257.7295,258.3045,6055.0
2023-05-25 14:40:00,283.1,283.13,282.78,282.97,8322.0,258.3684,258.3957,258.0763,258.2497,8322.0
2023-05-25 14:50:00,282.9,283.27,282.82,283.05,4987.0,258.1858,258.5235,258.1128,258.3227,4987.0
2023-05-25 15:00:00,283.11,283.28,282.81,283.13,5174.0,258.3775,258.5326,258.1037,258.3957,5174.0
2023-05-25 15:10:00,283.2,283.33,282.81,283.12,6003.0,258.4596,258.5783,258.1037,258.3866,6003.0
2023-05-25 15:20:00,283.12,283.75,283.07,283.5,8374.0,258.3866,258.9616,258.341,258.7334,8374.0
2023-05-25 15:30:00,283.5,283.84,283.35,283.84,14721.0,258.7334,259.0437,258.5965,259.0437,14721.0
2023-05-25 15:40:00,283.85,284.11,283.36,283.6,17541.0,259.0528,259.2901,258.6056,258.8247,17541.0
2023-05-25 15:50:00,283.51,283.62,282.24,283.12,59802.0,258.7425,258.8429,257.5835,258.3866,59802.0
2023-05-26 09:30:00,284.01,284.01,281.84,282.22,6919.0,259.1989,259.1989,257.2184,257.5652,6919.0
2023-05-26 09:40:00,282.64,284.23,282.41,284.03,11706.0,257.9485,259.3996,257.7386,259.2171,11706.0
2023-05-26 09:50:00,284.04,284.74,283.86,284.12,9274.0,259.2262,259.8651,259.062,259.2992,9274.0
2023-05-26 10:00:00,284.5,284.85,283.9,284.6,10773.0,259.646,259.9655,259.0985,259.7373,10773.0
2023-05-26 10:10:00,284.64,284.93,284.33,284.86,5757.0,259.7738,260.0385,259.4909,259.9746,5757.0
2023-05-26 10:20:00,284.9,285.77,284.9,285.46,5977.0,260.0111,260.8051,260.0111,260.5222,5977.0
2023-05-26 10:30:00,285.43,286.2,285.43,286.06,13625.0,260.4948,261.1975,260.4948,261.0698,13625.0
2023-05-26 10:40:00,286.23,286.87,285.23,285.23,5498.0,261.2249,261.809,260.3123,260.3123,5498.0
2023-05-26 10:50:00,285.59,285.59,284.74,285.1,9240.0,260.6408,260.6408,259.8651,260.1936,9240.0
2023-05-26 11:00:00,285.11,285.4,284.73,284.97,9339.0,260.2028,260.4674,259.856,260.075,9339.0
2023-05-26 11:10:00,284.97,285.12,284.68,284.69,7418.0,260.075,260.2119,259.8103,259.8195,7418.0
2023-05-26 11:20:00,284.69,284.88,284.23,284.63,9359.0,259.8195,259.9929,259.3996,259.7647,9359.0
2023-05-26 11:30:00,284.65,284.79,284.24,284.74,4534.0,259.7829,259.9107,259.4088,259.8651,4534.0
2023-05-26 11:40:00,284.7,285.18,284.65,284.79,8139.0,259.8286,260.2666,259.7829,259.9107,8139.0
2023-05-26 11:50:00,284.95,284.96,284.42,284.53,5859.0,260.0567,260.0659,259.573,259.6734,5859.0
2023-05-26 12:00:00,284.58,284.85,284.58,284.85,5324.0,259.7191,259.9655,259.7191,259.9655,5324.0
2023-05-26 12:10:00,284.78,284.87,284.45,284.82,27934.0,259.9016,259.9837,259.6004,259.9381,27934.0
2023-05-26 12:20:00,284.83,285.21,284.56,284.77,10293.0,259.9472,260.294,259.7008,259.8925,10293.0
2023-05-26 12:30:00,285.02,285.02,284.59,284.66,2432.0,260.1206,260.1206,259.7282,259.7921,2432.0
2023-05-26 12:40:00,284.58,284.58,283.81,283.84,2682.0,259.7191,259.7191,259.0163,259.0437,2682.0
2023-05-26 12:50:00,284.05,284.57,283.96,284.57,14130.0,259.2354,259.7099,259.1532,259.7099,14130.0
2023-05-26 13:00:00,284.61,284.81,284.57,284.77,10626.0,259.7464,259.929,259.7099,259.8925,10626.0
2023-05-26 13:10:00,284.74,285.12,284.52,284.89,37578.0,259.8651,260.2119,259.6643,260.002,37578.0
2023-05-26 13:20:00,284.85,284.92,284.51,284.68,13094.0,259.9655,260.0294,259.6552,259.8103,13094.0
2023-05-26 13:30:00,284.73,285.11,284.61,285.06,7377.0,259.856,260.2028,259.7464,260.1571,7377.0
2023-05-26 13:40:00,284.92,285.3,284.79,285.24,8857.0,260.0294,260.3762,259.9107,260.3214,8857.0
2023-05-26 13:50:00,285.33,285.41,285.03,285.07,2601.0,260.4035,260.4766,260.1297,260.1663,2601.0
2023-05-26 14:00:00,285.2,285.26,284.94,285.0,9518.0,260.2849,260.3397,260.0476,260.1024,9518.0
2023-05-26 14:10:00,285.04,285.29,285.04,285.05,7746.0,260.1389,260.367,260.1389,260.148,7746.0
2023-05-26 14:20:00,285.14,285.85,284.94,285.76,12220.0,260.2301,260.8781,260.0476,260.796,12220.0
2023-05-26 14:30:00,285.88,286.18,285.88,286.17,6784.0,260.9055,261.1793,260.9055,261.1702,6784.0
2023-05-26 14:40:00,286.3,286.3,285.9,286.07,4650.0,261.2888,261.2888,260.9237,261.0789,4650.0
2023-05-26 14:50:00,285.97,286.25,285.89,286.12,5415.0,260.9876,261.2432,260.9146,261.1245,5415.0
2023-05-26 15:00:00,286.13,286.38,286.03,286.19,5084.0,261.1337,261.3618,261.0424,261.1884,5084.0
2023-05-26 15:10:00,286.12,286.3,285.9,286.07,7530.0,261.1245,261.2888,260.9237,261.0789,7530.0
2023-05-26 15:20:00,286.07,286.34,285.93,286.04,21523.0,261.0789,261.3253,260.9511,261.0515,21523.0
2023-05-26 15:30:00,286.04,286.19,285.93,285.99,12734.0,261.0515,261.1884,260.9511,261.0059,12734.0
2023-05-26 15:40:00,286.05,286.75,285.99,286.75,13785.0,261.0606,261.6995,261.0059,261.6995,13785.0
2023-05-26 15:50:00,286.63,286.88,286.03,286.7,60280.0,261.59,261.8181,261.0424,261.6539,60280.0
2023-05-30 09:30:00,288.12,289.96,288.12,289.23,7738.0,262.9498,264.6291,262.9498,263.9628,7738.0
2023-05-30 09:40:00,288.81,290.55,288.68,290.55,4141.0,263.5795,265.1675,263.4609,265.1675,4141.0
2023-05-30 09:50:00,290.91,291.83,290.43,290.64,8388.0,265.4961,266.3357,265.058,265.2497,8388.0
2023-05-30 10:00:00,290.79,291.16,290.13,290.75,7033.0,265.3866,265.7242,264.7842,265.35,7033.0
2023-05-30 10:10:00,290.66,291.57,289.84,291.54,7149.0,265.2679,266.0984,264.5195,266.071,7149.0
2023-05-30 10:20:00,291.18,291.19,289.99,290.67,9216.0,265.7425,265.7516,264.6564,265.277,9216.0
2023-05-30 10:30:00,290.51,291.03,289.31,289.52,5248.0,265.131,265.6056,264.0358,264.2275,5248.0
2023-05-30 10:40:00,289.59,289.74,288.74,288.8,14785.0,264.2914,264.4283,263.5156,263.5704,14785.0
2023-05-30 10:50:00,288.93,289.46,288.64,288.64,5700.0,263.689,264.1727,263.4244,263.4244,5700.0
2023-05-30 11:00:00,288.31,288.46,288.04,288.43,5825.0,263.1232,263.2601,262.8768,263.2327,5825.0
2023-05-30 11:10:00,288.25,288.92,288.25,288.92,7565.0,263.0684,263.6799,263.0684,263.6799,7565.0
2023-05-30 11:20:00,289.02,289.39,288.65,289.38,8222.0,263.7712,264.1089,263.4335,264.0997,8222.0
2023-05-30 11:30:00,289.44,290.8,289.39,290.74,16579.0,264.1545,265.3957,264.1089,265.3409,16579.0
2023-05-30 11:40:00,290.81,291.01,290.59,290.82,24417.0,265.4048,265.5873,265.204,265.4139,24417.0
2023-05-30 11:50:00,290.82,291.27,290.65,291.25,12416.0,265.4139,265.8246,265.2588,265.8064,12416.0
2023-05-30 12:00:00,291.25,291.3,291.02,291.24,12951.0,265.8064,265.852,265.5965,265.7972,12951.0
2023-05-30 12:10:00,291.24,291.6,291.24,291.4,11231.0,265.7972,266.1258,265.7972,265.9433,11231.0
2023-05-30 12:20:00,291.39,291.39,290.95,290.95,8212.0,265.9341,265.9341,265.5326,265.5326,8212.0
2023-05-30 12:30:00,290.95,291.12,290.33,290.33,11841.0,265.5326,265.6877,264.9667,264.9667,11841.0
2023-05-30 12:40:00,290.2,290.42,289.84,290.15,7522.0,264.8481,265.0489,264.5195,264.8025,7522.0
2023-05-30 12:50:00,290.2,290.57,290.2,290.28,2933.0,264.8481,265.1858,264.8481,264.9211,2933.0
2023-05-30 13:00:00,290.27,290.33,289.88,289.93,10005.0,264.912,264.9667,264.5561,264.6017,10005.0
2023-05-30 13:10:00,290.09,290.09,289.41,289.56,3981.0,264.7477,264.7477,264.1271,264.264,3981.0
2023-05-30 13:20:00,289.7,289.7,288.95,289.15,4636.0,264.3918,264.3918,263.7073,263.8898,4636.0
2023-05-30 13:30:00,288.99,289.59,288.99,289.36,6975.0,263.7438,264.2914,263.7438,264.0815,6975.0
2023-05-30 13:40:00,289.36,289.57,288.81,289.12,4004.0,264.0815,264.2731,263.5795,263.8624,4004.0
2023-05-30 13:50:00,289.14,289.14,288.68,288.92,9630.0,263.8807,263.8807,263.4609,263.6799,9630.0
2023-05-30 14:00:00,288.86,288.98,288.4,288.69,2988.0,263.6252,263.7347,263.2053,263.47,2988.0
2023-05-30 14:10:00,288.86,288.99,288.72,288.95,3975.0,263.6252,263.7438,263.4974,263.7073,3975.0
2023-05-30 14:20:00,289.06,289.29,289.03,289.23,6865.0,263.8077,264.0176,263.7803,263.9628,6865.0
2023-05-30 14:30:00,289.07,289.72,289.05,289.51,5783.0,263.8168,264.41,263.7986,264.2184,5783.0
2023-05-30 14:40:00,289.52,289.74,289.28,289.32,6805.0,264.2275,264.4283,264.0085,264.045,6805.0
2023-05-30 14:50:00,289.32,289.41,288.92,289.12,10647.0,264.045,264.1271,263.6799,263.8624,10647.0
2023-05-30 15:00:00,289.11,289.19,288.45,288.48,16625.0,263.8533,263.9263,263.251,263.2784,16625.0
2023-05-30 15:10:00,288.47,288.76,288.33,288.33,8472.0,263.2692,263.5339,263.1415,263.1415,8472.0
2023-05-30 15:20:00,288.31,288.48,288.2,288.35,9499.0,263.1232,263.2784,263.0228,263.1597,9499.0
2023-05-30 15:30:00,288.39,288.9,288.32,288.75,15511.0,263.1962,263.6617,263.1323,263.5248,15511.0
2023-05-30 15:40:00,288.75,289.59,288.63,289.58,22512.0,263.5248,264.2914,263.4153,264.2823,22512.0
2023-05-30 15:50:00,289.53,289.53,288.4,289.18,117489.0,264.2366,264.2366,263.2053,263.9172,117489.0
2023-05-31 09:30:00,289.75,290.51,288.9,288.94,8141.0,264.4374,265.131,263.6617,263.6982,8141.0
2023-05-31 09:40:00,288.29,289.02,287.63,287.7,9054.0,263.105,263.7712,262.5026,262.5665,9054.0
2023-05-31 09:50:00,287.67,288.38,285.49,285.76,12183.0,262.5391,263.1871,260.5496,260.796,12183.0
2023-05-31 10:00:00,285.55,285.59,283.67,285.0,37693.0,260.6043,260.6408,258.8886,260.1024,37693.0
2023-05-31 10:10:00,284.88,285.14,284.01,284.98,32409.0,259.9929,260.2301,259.1989,260.0841,32409.0
2023-05-31 10:20:00,284.77,285.01,284.4,285.0,62525.0,259.8925,260.1115,259.5548,260.1024,62525.0
2023-05-31 10:30:00,284.8,285.65,284.63,284.84,12771.0,259.9198,260.6956,259.7647,259.9563,12771.0
2023-05-31 10:40:00,284.94,285.56,284.74,284.97,5280.0,260.0476,260.6134,259.8651,260.075,5280.0
2023-05-31 10:50:00,284.84,285.79,284.76,285.51,22704.0,259.9563,260.8234,259.8833,260.5678,22704.0
2023-05-31 11:00:00,285.56,285.89,285.21,285.54,23309.0,260.6134,260.9146,260.294,260.5952,23309.0
2023-05-31 11:10:00,285.58,286.31,285.22,286.31,24544.0,260.6317,261.2979,260.3031,261.2979,24544.0
2023-05-31 11:20:00,286.3,287.13,286.21,286.54,8081.0,261.2888,262.0463,261.2067,261.5078,8081.0
2023-05-31 11:30:00,286.66,287.1,286.45,286.53,4410.0,261.6174,262.0189,261.4257,261.4987,4410.0
2023-05-31 11:40:00,286.47,286.87,285.91,285.92,6963.0,261.4439,261.809,260.9329,260.942,6963.0
2023-05-31 11:50:00,286.15,286.67,285.88,286.48,12822.0,261.1519,261.6265,260.9055,261.4531,12822.0
2023-05-31 12:00:00,286.38,286.94,286.38,286.53,7325.0,261.3618,261.8729,261.3618,261.4987,7325.0
2023-05-31 12:10:00,286.55,286.9,286.37,286.5,12237.0,261.517,261.8364,261.3527,261.4713,12237.0
2023-05-31 12:20:00,286.51,286.72,285.97,286.41,17589.0,261.4805,261.6721,260.9876,261.3892,17589.0
2023-05-31 12:30:00,286.31,286.66,286.31,286.61,5901.0,261.2979,261.6174,261.2979,261.5717,5901.0
2023-05-31 12:40:00,286.8,287.25,286.62,287.19,6082.0,261.7451,262.1558,261.5808,262.1011,6082.0
2023-05-31 12:50:00,287.04,287.04,286.58,286.73,4837.0,261.9642,261.9642,261.5443,261.6812,4837.0
2023-05-31 13:00:00,286.5,286.58,286.09,286.26,7318.0,261.4713,261.5443,261.0971,261.2523,7318.0
2023-05-31 13:10:00,286.04,286.04,285.29,285.5,6212.0,261.0515,261.0515,260.367,260.5587,6212.0
2023-05-31 13:20:00,285.31,285.31,284.69,284.81,6081.0,260.3853,260.3853,259.8195,259.929,6081.0
2023-05-31 13:30:00,284.79,285.75,284.4,285.09,60110.0,259.9107,260.7868,259.5548,260.1845,60110.0
2023-05-31 13:40:00,285.25,286.13,285.15,286.13,9984.0,260.3305,261.1337,260.2393,261.1337,9984.0
2023-05-31 13:50:00,286.14,286.84,286.14,286.77,4749.0,261.1428,261.7816,261.1428,261.7177,4749.0
2023-05-31 14:00:00,286.77,287.15,286.44,286.79,12584.0,261.7177,262.0645,261.4166,261.736,12584.0
2023-05-31 14:10:00,286.88,286.88,286.09,286.31,5476.0,261.8181,261.8181,261.0971,261.2979,5476.0
2023-05-31 14:20:00,286.21,286.24,285.49,285.58,8888.0,261.2067,261.234,260.5496,260.6317,8888.0
2023-05-31 14:30:00,285.64,286.2,285.45,285.45,10629.0,260.6865,261.1975,260.5131,260.5131,10629.0
2023-05-31 14:40:00,285.41,285.49,284.8,284.85,7346.0,260.4766,260.5496,259.9198,259.9655,7346.0
2023-05-31 14:50:00,284.99,285.53,284.99,285.38,6431.0,260.0932,260.5861,260.0932,260.4492,6431.0
2023-05-31 15:00:00,285.36,285.36,284.7,284.96,10336.0,260.4309,260.4309,259.8286,260.0659,10336.0
2023-05-31 15:10:00,284.96,285.4,284.87,285.24,11527.0,260.0659,260.4674,259.9837,260.3214,11527.0
2023-05-31 15:20:00,285.19,285.34,284.64,284.94,7925.0,260.2758,260.4127,259.7738,260.0476,7925.0
2023-05-31 15:30:00,284.81,284.89,283.77,283.94,16204.0,259.929,260.002,258.9798,259.135,16204.0
2023-05-31 15:40:00,283.87,284.33,283.57,283.75,44195.0,259.0711,259.4909,258.7973,258.9616,44195.0
2023-05-31 15:50:00,283.63,283.83,282.46,283.26,219139.0,258.8521,259.0346,257.7843,258.5144,219139.0
2023-06-01 09:30:00,283.49,285.08,281.75,282.82,20022.0,258.7243,260.1754,257.1363,258.1128,20022.0
2023-06-01 09:40:00,282.22,282.86,281.58,282.46,15905.0,257.5652,258.1493,256.9811,257.7843,15905.0
2023-06-01 09:50:00,282.6,283.0,281.76,282.63,4798.0,257.912,258.2771,257.1454,257.9394,4798.0
2023-06-01 10:00:00,282.89,283.34,282.0,283.18,6304.0,258.1767,258.5874,257.3644,258.4414,6304.0
2023-06-01 10:10:00,283.39,283.7,282.66,282.66,8422.0,258.633,258.9159,257.9668,257.9668,8422.0
2023-06-01 10:20:00,282.81,283.05,281.87,282.82,9926.0,258.1037,258.3227,257.2458,258.1128,9926.0
2023-06-01 10:30:00,282.49,282.93,282.3,282.92,8964.0,257.8116,258.2132,257.6382,258.2041,8964.0
2023-06-01 10:40:00,282.81,284.49,282.7,283.97,9226.0,258.1037,259.6369,258.0033,259.1623,9226.0
2023-06-01 10:50:00,283.73,284.37,283.58,283.84,4760.0,258.9433,259.5274,258.8064,259.0437,4760.0
2023-06-01 11:00:00,283.96,284.32,283.69,283.81,4238.0,259.1532,259.4818,258.9068,259.0163,4238.0
2023-06-01 11:10:00,283.69,283.98,283.52,283.52,5781.0,258.9068,259.1715,258.7517,258.7517,5781.0
2023-06-01 11:20:00,283.53,283.85,283.31,283.51,22026.0,258.7608,259.0528,258.56,258.7425,22026.0
2023-06-01 11:30:00,283.54,284.53,283.45,284.41,7077.0,258.7699,259.6734,258.6878,259.5639,7077.0
2023-06-01 11:40:00,284.48,284.9,284.28,284.4,3700.0,259.6278,260.0111,259.4453,259.5548,3700.0
2023-06-01 11:50:00,284.35,284.39,284.02,284.16,10387.0,259.5092,259.5457,259.208,259.3358,10387.0
2023-06-01 12:00:00,284.24,284.53,284.15,284.24,11513.0,259.4088,259.6734,259.3266,259.4088,11513.0
2023-06-01 12:10:00,284.3,284.39,284.07,284.27,6810.0,259.4635,259.5457,259.2536,259.4361,6810.0
2023-06-01 12:20:00,284.35,284.66,284.35,284.65,4703.0,259.5092,259.7921,259.5092,259.7829,4703.0
2023-06-01 12:30:00,284.64,284.82,284.42,284.49,6108.0,259.7738,259.9381,259.573,259.6369,6108.0
2023-06-01 12:40:00,284.47,284.57,284.11,284.55,5428.0,259.6187,259.7099,259.2901,259.6917,5428.0
2023-06-01 12:50:00,284.55,284.73,284.46,284.49,4211.0,259.6917,259.856,259.6095,259.6369,4211.0
2023-06-01 13:00:00,284.46,284.58,284.25,284.5,14315.0,259.6095,259.7191,259.4179,259.646,14315.0
2023-06-01 13:10:00,284.57,284.58,283.76,283.97,4595.0,259.7099,259.7191,258.9707,259.1623,4595.0
2023-06-01 13:20:00,284.08,284.22,283.34,283.5,3406.0,259.2627,259.3905,258.5874,258.7334,3406.0
2023-06-01 13:30:00,283.49,283.75,283.06,283.54,5745.0,258.7243,258.9616,258.3318,258.7699,5745.0
2023-06-01 13:40:00,283.62,284.36,283.62,283.95,8667.0,258.8429,259.5183,258.8429,259.1441,8667.0
2023-06-01 13:50:00,284.04,284.73,283.92,284.43,5457.0,259.2262,259.856,259.1167,259.5822,5457.0
2023-06-01 14:00:00,284.42,284.47,284.1,284.15,5268.0,259.573,259.6187,259.281,259.3266,5268.0
2023-06-01 14:10:00,284.17,284.52,284.05,284.16,6915.0,259.3449,259.6643,259.2354,259.3358,6915.0
2023-06-01 14:20:00,284.16,284.17,283.46,283.46,4023.0,259.3358,259.3449,258.6969,258.6969,4023.0
2023-06-01 14:30:00,283.43,283.97,283.31,283.97,8515.0,258.6695,259.1623,258.56,259.1623,8515.0
2023-06-01 14:40:00,283.85,284.34,283.55,284.34,4531.0,259.0528,259.5,258.779,259.5,4531.0
2023-06-01 14:50:00,284.27,284.29,283.73,283.96,9265.0,259.4361,259.4544,258.9433,259.1532,9265.0
2023-06-01 15:00:00,284.02,284.39,284.0,284.16,12241.0,259.208,259.5457,259.1897,259.3358,12241.0
2023-06-01 15:10:00,284.15,284.35,283.89,284.22,8813.0,259.3266,259.5092,259.0893,259.3905,8813.0
2023-06-01 15:20:00,284.2,284.55,284.13,284.18,10984.0,259.3723,259.6917,259.3084,259.354,10984.0
2023-06-01 15:30:00,283.92,284.0,282.97,283.08,12897.0,259.1167,259.1897,258.2497,258.3501,12897.0
2023-06-01 15:40:00,283.05,283.12,282.59,282.98,17477.0,258.3227,258.3866,257.9029,258.2588,17477.0
2023-06-01 15:50:00,282.93,283.51,282.63,283.49,79598.0,258.2132,258.7425,257.9394,258.7243,79598.0
2023-06-02 09:30:00,284.45,285.31,283.4,283.4,20735.0,259.6004,260.3853,258.6421,258.6421,20735.0
2023-06-02 09:40:00,283.73,284.49,282.88,283.83,13072.0,258.9433,259.6369,258.1676,259.0346,13072.0
2023-06-02 09:50:00,284.29,284.8,283.51,283.51,6225.0,259.4544,259.9198,258.7425,258.7425,6225.0
2023-06-02 10:00:00,283.58,284.54,283.55,283.95,5340.0,258.8064,259.6826,258.779,259.1441,5340.0
2023-06-02 10:10:00,284.22,284.39,283.5,283.75,6840.0,259.3905,259.5457,258.7334,258.9616,6840.0
2023-06-02 10:20:00,283.83,284.67,283.83,284.59,6608.0,259.0346,259.8012,259.0346,259.7282,6608.0
2023-06-02 10:30:00,284.69,285.84,284.39,285.19,8877.0,259.8195,260.869,259.5457,260.2758,8877.0
2023-06-02 10:40:00,285.13,285.22,284.27,284.41,3398.0,260.221,260.3031,259.4361,259.5639,3398.0
2023-06-02 10:50:00,284.13,285.41,283.84,285.1,21768.0,259.3084,260.4766,259.0437,260.1936,21768.0
2023-06-02 11:00:00,285.3,286.41,285.3,286.21,5076.0,260.3762,261.3892,260.3762,261.2067,5076.0
2023-06-02 11:10:00,286.47,287.11,286.22,287.11,5073.0,261.4439,262.028,261.2158,262.028,5073.0
2023-06-02 11:20:00,287.11,287.55,286.98,287.29,6372.0,262.028,262.4296,261.9094,262.1923,6372.0
2023-06-02 11:30:00,287.3,287.8,286.95,287.09,5958.0,262.2014,262.6578,261.882,262.0098,5958.0
2023-06-02 11:40:00,286.91,286.91,286.22,286.32,3527.0,261.8455,261.8455,261.2158,261.3071,3527.0
2023-06-02 11:50:00,286.08,286.58,286.07,286.32,9567.0,261.088,261.5443,261.0789,261.3071,9567.0
2023-06-02 12:00:00,286.57,287.37,286.57,286.99,5030.0,261.5352,262.2653,261.5352,261.9185,5030.0
2023-06-02 12:10:00,286.76,287.47,286.76,287.14,9405.0,261.7086,262.3566,261.7086,262.0554,9405.0
2023-06-02 12:20:00,286.8,287.01,286.69,287.0,4672.0,261.7451,261.9368,261.6447,261.9276,4672.0
2023-06-02 12:30:00,286.87,287.44,286.81,287.4,4684.0,261.809,262.3292,261.7542,262.2927,4684.0
2023-06-02 12:40:00,287.97,288.16,287.73,287.94,3391.0,262.8129,262.9863,262.5939,262.7855,3391.0
2023-06-02 12:50:00,287.86,288.2,287.86,287.94,8728.0,262.7125,263.0228,262.7125,262.7855,8728.0
2023-06-02 13:00:00,287.78,288.64,287.77,288.63,5363.0,262.6395,263.4244,262.6304,263.4153,5363.0
2023-06-02 13:10:00,288.62,288.8,288.13,288.8,4906.0,263.4061,263.5704,262.9589,263.5704,4906.0
2023-06-02 13:20:00,288.43,288.57,288.06,288.31,2517.0,263.2327,263.3605,262.895,263.1232,2517.0
2023-06-02 13:30:00,288.24,288.7,288.05,288.18,14525.0,263.0593,263.4791,262.8859,263.0046,14525.0
2023-06-02 13:40:00,288.08,288.24,287.33,288.09,18146.0,262.9133,263.0593,262.2288,262.9224,18146.0
2023-06-02 13:50:00,287.97,288.68,287.9,288.55,11365.0,262.8129,263.4609,262.749,263.3422,11365.0
2023-06-02 14:00:00,288.53,288.63,287.4,287.4,5976.0,263.324,263.4153,262.2927,262.2927,5976.0
2023-06-02 14:10:00,287.31,287.85,287.28,287.85,5235.0,262.2106,262.7034,262.1832,262.7034,5235.0
2023-06-02 14:20:00,287.5,288.23,287.5,288.13,5834.0,262.384,263.0502,262.384,262.9589,5834.0
2023-06-02 14:30:00,288.35,288.35,287.81,287.81,4313.0,263.1597,263.1597,262.6669,262.6669,4313.0
2023-06-02 14:40:00,287.76,287.76,287.53,287.57,2710.0,262.6213,262.6213,262.4113,262.4479,2710.0
2023-06-02 14:50:00,287.72,287.76,287.0,287.71,9908.0,262.5847,262.6213,261.9276,262.5756,9908.0
2023-06-02 15:00:00,287.67,288.51,287.67,288.24,3114.0,262.5391,263.3057,262.5391,263.0593,3114.0
2023-06-02 15:10:00,288.15,288.8,288.01,288.67,9479.0,262.9772,263.5704,262.8494,263.4518,9479.0
2023-06-02 15:20:00,288.46,288.84,288.34,288.55,6562.0,263.2601,263.6069,263.1506,263.3422,6562.0
2023-06-02 15:30:00,288.2,288.49,288.14,288.38,6849.0,263.0228,263.2875,262.9681,263.1871,6849.0
2023-06-02 15:40:00,288.42,288.66,288.33,288.55,12349.0,263.2236,263.4426,263.1415,263.3422,12349.0
2023-06-02 15:50:00,288.5,289.04,288.36,288.42,61849.0,263.2966,263.7894,263.1688,263.2236,61849.0
2023-06-05 09:30:00,288.43,289.09,288.29,288.8,9014.0,263.2327,263.8351,263.105,263.5704,9014.0
2023-06-05 09:40:00,288.68,289.08,288.0,288.0,4027.0,263.4609,263.8259,262.8403,262.8403,4027.0
2023-06-05 09:50:00,288.12,288.13,287.08,287.08,1574.0,262.9498,262.9589,262.0007,262.0007,1574.0
2023-06-05 10:00:00,287.08,287.64,284.9,284.98,7828.0,262.0007,262.5117,260.0111,260.0841,7828.0
2023-06-05 10:10:00,285.04,285.82,284.72,285.14,3000.0,260.1389,260.8507,259.8468,260.2301,3000.0
2023-06-05 10:20:00,284.89,286.27,284.66,285.75,10691.0,260.002,261.2614,259.7921,260.7868,10691.0
2023-06-05 10:30:00,285.59,286.03,285.36,285.6,5696.0,260.6408,261.0424,260.4309,260.65,5696.0
2023-06-05 10:40:00,285.05,285.18,284.16,284.78,5323.0,260.148,260.2666,259.3358,259.9016,5323.0
2023-06-05 10:50:00,284.91,285.51,284.79,285.35,11493.0,260.0202,260.5678,259.9107,260.4218,11493.0
2023-06-05 11:00:00,285.63,286.14,285.13,285.22,4116.0,260.6773,261.1428,260.221,260.3031,4116.0
2023-06-05 11:10:00,285.25,285.34,284.53,285.19,12553.0,260.3305,260.4127,259.6734,260.2758,12553.0
2023-06-05 11:20:00,285.23,285.43,284.89,285.42,8993.0,260.3123,260.4948,260.002,260.4857,8993.0
2023-06-05 11:30:00,285.49,285.77,285.34,285.48,2901.0,260.5496,260.8051,260.4127,260.5404,2901.0
2023-06-05 11:40:00,285.51,285.69,285.23,285.24,5035.0,260.5678,260.7321,260.3123,260.3214,5035.0
2023-06-05 11:50:00,285.31,285.67,285.21,285.38,4142.0,260.3853,260.7138,260.294,260.4492,4142.0
2023-06-05 12:00:00,285.54,285.72,285.13,285.41,3209.0,260.5952,260.7595,260.221,260.4766,3209.0
2023-06-05 12:10:00,285.61,286.57,285.61,286.36,4890.0,260.6591,261.5352,260.6591,261.3436,4890.0
2023-06-05 12:20:00,286.33,286.33,285.76,285.98,2613.0,261.3162,261.3162,260.796,260.9968,2613.0
2023-06-05 12:30:00,285.79,285.89,285.49,285.55,3758.0,260.8234,260.9146,260.5496,260.6043,3758.0
2023-06-05 12:40:00,285.49,285.93,285.37,285.73,4003.0,260.5496,260.9511,260.44,260.7686,4003.0
2023-06-05 12:50:00,285.7,286.01,285.27,285.43,2614.0,260.7412,261.0241,260.3488,260.4948,2614.0
2023-06-05 13:00:00,285.38,285.73,285.32,285.39,4155.0,260.4492,260.7686,260.3944,260.4583,4155.0
2023-06-05 13:10:00,285.46,285.7,285.29,285.45,4980.0,260.5222,260.7412,260.367,260.5131,4980.0
2023-06-05 13:20:00,285.45,285.45,284.69,284.78,2825.0,260.5131,260.5131,259.8195,259.9016,2825.0
2023-06-05 13:30:00,284.8,284.81,284.29,284.69,3404.0,259.9198,259.929,259.4544,259.8195,3404.0
2023-06-05 13:40:00,284.66,285.01,284.36,285.01,10437.0,259.7921,260.1115,259.5183,260.1115,10437.0
2023-06-05 13:50:00,285.02,285.15,284.81,285.0,8237.0,260.1206,260.2393,259.929,260.1024,8237.0
2023-06-05 14:00:00,285.01,285.01,284.53,284.55,2810.0,260.1115,260.1115,259.6734,259.6917,2810.0
2023-06-05 14:10:00,284.37,284.37,284.07,284.17,5590.0,259.5274,259.5274,259.2536,259.3449,5590.0
2023-06-05 14:20:00,284.0,284.0,283.1,283.68,8149.0,259.1897,259.1897,258.3684,258.8977,8149.0
2023-06-05 14:30:00,283.56,283.56,282.86,282.87,6149.0,258.7882,258.7882,258.1493,258.1584,6149.0
2023-06-05 14:40:00,282.69,282.92,282.6,282.8,4162.0,257.9942,258.2041,257.912,258.0946,4162.0
2023-06-05 14:50:00,282.71,283.62,282.37,283.56,6532.0,258.0124,258.8429,257.7021,258.7882,6532.0
2023-06-05 15:00:00,283.69,284.0,283.16,283.81,14142.0,258.9068,259.1897,258.4231,259.0163,14142.0
2023-06-05 15:10:00,283.81,284.15,283.55,283.98,11265.0,259.0163,259.3266,258.779,259.1715,11265.0
2023-06-05 15:20:00,283.98,284.28,283.66,283.78,9482.0,259.1715,259.4453,258.8794,258.9889,9482.0
2023-06-05 15:30:00,283.69,283.89,283.45,283.81,10485.0,258.9068,259.0893,258.6878,259.0163,10485.0
2023-06-05 15:40:00,283.82,284.56,283.8,284.01,24990.0,259.0255,259.7008,259.0072,259.1989,24990.0
2023-06-05 15:50:00,284.0,284.14,283.09,283.15,63325.0,259.1897,259.3175,258.3592,258.414,63325.0
2023-06-06 09:30:00,284.99,284.99,282.0,282.39,26621.0,260.0932,260.0932,257.3644,257.7204,26621.0
2023-06-06 09:40:00,282.44,282.73,280.41,281.07,19167.0,257.766,258.0307,255.9134,256.5157,19167.0
2023-06-06 09:50:00,280.9,281.68,280.36,281.53,16602.0,256.3605,257.0724,255.8677,256.9355,16602.0
2023-06-06 10:00:00,281.46,281.71,280.76,281.7,12868.0,256.8716,257.0998,256.2328,257.0907,12868.0
2023-06-06 10:10:00,281.44,283.21,281.44,283.04,12039.0,256.8534,258.4687,256.8534,258.3136,12039.0
2023-06-06 10:20:00,283.05,283.05,281.4,281.78,7738.0,258.3227,258.3227,256.8169,257.1637,7738.0
2023-06-06 10:30:00,282.1,282.82,281.85,282.27,11430.0,257.4557,258.1128,257.2276,257.6109,11430.0
2023-06-06 10:40:00,282.29,282.36,281.37,281.78,6453.0,257.6291,257.693,256.7895,257.1637,6453.0
2023-06-06 10:50:00,281.95,281.96,280.44,280.44,3500.0,257.3188,257.3279,255.9407,255.9407,3500.0
2023-06-06 11:00:00,280.58,280.67,279.95,280.29,10865.0,256.0685,256.1506,255.4935,255.8038,10865.0
2023-06-06 11:10:00,280.08,280.87,279.29,280.68,11824.0,255.6122,256.3332,254.8912,256.1598,11824.0
2023-06-06 11:20:00,280.74,280.74,279.98,280.6,14749.0,256.2145,256.2145,255.5209,256.0868,14749.0
2023-06-06 11:30:00,280.79,281.42,280.45,280.99,10674.0,256.2602,256.8351,255.9499,256.4427,10674.0
2023-06-06 11:40:00,281.07,281.16,280.61,280.73,5213.0,256.5157,256.5978,256.0959,256.2054,5213.0
2023-06-06 11:50:00,280.63,280.7,280.13,280.3,4790.0,256.1141,256.178,255.6578,255.813,4790.0
2023-06-06 12:00:00,280.5,280.52,279.59,279.67,11212.0,255.9955,256.0137,255.165,255.238,11212.0
2023-06-06 12:10:00,279.69,280.17,279.51,279.84,10904.0,255.2563,255.6943,255.092,255.3931,10904.0
2023-06-06 12:20:00,280.0,280.09,279.29,279.29,8454.0,255.5392,255.6213,254.8912,254.8912,8454.0
2023-06-06 12:30:00,279.36,279.39,279.15,279.35,6238.0,254.9551,254.9825,254.7634,254.946,6238.0
2023-06-06 12:40:00,279.28,279.79,279.27,279.54,10776.0,254.8821,255.3475,254.8729,255.1194,10776.0
2023-06-06 12:50:00,279.42,279.68,279.15,279.68,7140.0,255.0098,255.2471,254.7634,255.2471,7140.0
2023-06-06 13:00:00,279.78,279.97,279.53,279.89,6743.0,255.3384,255.5118,255.1102,255.4388,6743.0
2023-06-06 13:10:00,279.9,280.27,279.89,280.0,7851.0,255.4479,255.7856,255.4388,255.5392,7851.0
2023-06-06 13:20:00,280.0,280.34,279.84,279.97,13752.0,255.5392,255.8495,255.3931,255.5118,13752.0
2023-06-06 13:30:00,280.09,280.09,279.24,279.75,10983.0,255.6213,255.6213,254.8456,255.311,10983.0
2023-06-06 13:40:00,279.75,280.48,279.66,280.48,14423.0,255.311,255.9772,255.2289,255.9772,14423.0
2023-06-06 13:50:00,280.53,280.54,280.27,280.32,8440.0,256.0229,256.032,255.7856,255.8312,8440.0
2023-06-06 14:00:00,280.32,280.33,280.0,280.24,6725.0,255.8312,255.8403,255.5392,255.7582,6725.0
2023-06-06 14:10:00,280.32,280.96,280.21,280.82,9335.0,255.8312,256.4153,255.7308,256.2875,9335.0
2023-06-06 14:20:00,280.84,281.02,280.72,280.91,6744.0,256.3058,256.4701,256.1963,256.3697,6744.0
2023-06-06 14:30:00,280.91,281.4,280.82,281.31,19566.0,256.3697,256.8169,256.2875,256.7347,19566.0
2023-06-06 14:40:00,281.41,281.45,280.15,280.15,7725.0,256.826,256.8625,255.6761,255.6761,7725.0
2023-06-06 14:50:00,280.11,280.72,280.08,280.08,7934.0,255.6396,256.1963,255.6122,255.6122,7934.0
2023-06-06 15:00:00,280.27,280.31,279.61,279.83,8275.0,255.7856,255.8221,255.1832,255.384,8275.0
2023-06-06 15:10:00,279.82,279.85,279.55,279.59,8197.0,255.3749,255.4023,255.1285,255.165,8197.0
2023-06-06 15:20:00,279.64,280.14,279.64,280.14,8810.0,255.2106,255.6669,255.2106,255.6669,8810.0
2023-06-06 15:30:00,280.04,280.35,279.31,279.32,17199.0,255.5757,255.8586,254.9094,254.9186,17199.0
2023-06-06 15:40:00,279.29,279.67,279.15,279.55,22652.0,254.8912,255.238,254.7634,255.1285,22652.0
2023-06-06 15:50:00,279.63,280.64,279.38,280.0,90282.0,255.2015,256.1233,254.9733,255.5392,90282.0
2023-06-07 09:30:00,280.61,281.43,279.07,280.32,43024.0,256.0959,256.8442,254.6904,255.8312,43024.0
2023-06-07 09:40:00,280.35,282.52,280.21,282.15,13567.0,255.8586,257.839,255.7308,257.5013,13567.0
2023-06-07 09:50:00,282.43,282.93,281.78,282.64,17058.0,257.7569,258.2132,257.1637,257.9485,17058.0
2023-06-07 10:00:00,282.69,283.71,282.53,283.32,25530.0,257.9942,258.9251,257.8481,258.5691,25530.0
2023-06-07 10:10:00,283.36,283.78,283.03,283.73,10070.0,258.6056,258.9889,258.3045,258.9433,10070.0
2023-06-07 10:20:00,283.79,284.49,283.0,284.4,12839.0,258.9981,259.6369,258.2771,259.5548,12839.0
2023-06-07 10:30:00,284.5,286.3,284.5,285.91,15487.0,259.646,261.2888,259.646,260.9329,15487.0
2023-06-07 10:40:00,285.77,286.82,285.48,286.66,10152.0,260.8051,261.7634,260.5404,261.6174,10152.0
2023-06-07 10:50:00,286.65,287.98,286.59,287.82,7952.0,261.6082,262.822,261.5535,262.676,7952.0
2023-06-07 11:00:00,287.66,287.69,286.75,287.29,12986.0,262.53,262.5574,261.6995,262.1923,12986.0
2023-06-07 11:10:00,287.33,287.53,286.69,286.69,8356.0,262.2288,262.4113,261.6447,261.6447,8356.0
2023-06-07 11:20:00,286.69,286.69,286.15,286.29,12308.0,261.6447,261.6447,261.1519,261.2797,12308.0
2023-06-07 11:30:00,286.43,286.67,286.27,286.41,6301.0,261.4074,261.6265,261.2614,261.3892,6301.0
2023-06-07 11:40:00,286.43,286.93,286.42,286.86,4688.0,261.4074,261.8638,261.3983,261.7999,4688.0
2023-06-07 11:50:00,286.96,287.14,286.79,286.95,11443.0,261.8911,262.0554,261.736,261.882,11443.0
2023-06-07 12:00:00,287.04,287.13,286.78,287.02,7874.0,261.9642,262.0463,261.7269,261.9459,7874.0
2023-06-07 12:10:00,286.95,288.22,286.78,288.1,14166.0,261.882,263.0411,261.7269,262.9316,14166.0
2023-06-07 12:20:00,288.21,288.97,288.03,288.87,8816.0,263.0319,263.7255,262.8677,263.6343,8816.0
2023-06-07 12:30:00,288.73,288.99,288.64,288.89,5244.0,263.5065,263.7438,263.4244,263.6525,5244.0
2023-06-07 12:40:00,288.99,289.5,288.89,289.3,11059.0,263.7438,264.2092,263.6525,264.0267,11059.0
2023-06-07 12:50:00,289.46,289.72,289.13,289.69,9720.0,264.1727,264.41,263.8716,264.3827,9720.0
2023-06-07 13:00:00,289.69,290.17,289.49,290.17,10966.0,264.3827,264.8207,264.2001,264.8207,10966.0
2023-06-07 13:10:00,290.42,290.65,289.93,290.15,15576.0,265.0489,265.2588,264.6017,264.8025,15576.0
2023-06-07 13:20:00,290.15,290.15,289.6,289.69,9323.0,264.8025,264.8025,264.3005,264.3827,9323.0
2023-06-07 13:30:00,289.47,290.28,289.45,289.98,19841.0,264.1819,264.9211,264.1636,264.6473,19841.0
2023-06-07 13:40:00,289.7,289.85,289.4,289.51,3154.0,264.3918,264.5287,264.118,264.2184,3154.0
2023-06-07 13:50:00,289.46,289.74,289.31,289.57,3319.0,264.1727,264.4283,264.0358,264.2731,3319.0
2023-06-07 14:00:00,289.7,290.5,289.61,290.5,8111.0,264.3918,265.1219,264.3096,265.1219,8111.0
2023-06-07 14:10:00,290.41,290.43,289.98,290.16,10693.0,265.0398,265.058,264.6473,264.8116,10693.0
2023-06-07 14:20:00,290.04,290.31,289.73,289.74,6052.0,264.7021,264.9485,264.4192,264.4283,6052.0
2023-06-07 14:30:00,289.68,290.28,289.56,290.15,7697.0,264.3735,264.9211,264.264,264.8025,7697.0
2023-06-07 14:40:00,290.13,290.93,290.06,290.86,10424.0,264.7842,265.5143,264.7203,265.4504,10424.0
2023-06-07 14:50:00,290.92,291.13,290.04,290.23,17718.0,265.5052,265.6969,264.7021,264.8755,17718.0
2023-06-07 15:00:00,290.1,290.78,290.1,290.75,10883.0,264.7568,265.3774,264.7568,265.35,10883.0
2023-06-07 15:10:00,290.69,291.47,290.42,291.42,25407.0,265.2953,266.0071,265.0489,265.9615,25407.0
2023-06-07 15:20:00,291.46,291.76,290.97,291.23,17460.0,265.998,266.2718,265.5508,265.7881,17460.0
2023-06-07 15:30:00,291.25,292.17,291.22,292.01,18960.0,265.8064,266.646,265.779,266.5,18960.0
2023-06-07 15:40:00,292.01,292.92,291.81,292.8,40041.0,266.5,267.3305,266.3174,267.221,40041.0
2023-06-07 15:50:00,293.01,293.05,291.64,291.88,134079.0,267.4126,267.4491,266.1623,266.3813,134079.0
2023-06-08 09:30:00,291.02,293.68,290.3,293.17,23467.0,265.5965,268.0241,264.9394,267.5586,23467.0
2023-06-08 09:40:00,292.74,292.74,288.17,288.3,11301.0,267.1662,267.1662,262.9954,263.1141,11301.0
2023-06-08 09:50:00,288.74,290.49,287.46,289.75,12660.0,263.5156,265.1128,262.3475,264.4374,12660.0
2023-06-08 10:00:00,289.72,291.45,289.09,291.41,23227.0,264.41,265.9889,263.8351,265.9524,23227.0
2023-06-08 10:10:00,291.4,291.58,290.4,290.54,24968.0,265.9433,266.1075,265.0306,265.1584,24968.0
2023-06-08 10:20:00,290.54,291.47,290.54,291.47,5987.0,265.1584,266.0071,265.1584,266.0071,5987.0
2023-06-08 10:30:00,291.26,291.39,290.76,290.87,7265.0,265.8155,265.9341,265.3592,265.4596,7265.0
2023-06-08 10:40:00,291.07,291.41,290.89,291.05,3733.0,265.6421,265.9524,265.4778,265.6238,3733.0
2023-06-08 10:50:00,290.93,291.69,290.84,291.3,10620.0,265.5143,266.2079,265.4322,265.852,10620.0
2023-06-08 11:00:00,291.52,291.52,289.65,289.86,5643.0,266.0528,266.0528,264.3461,264.5378,5643.0
2023-06-08 11:10:00,290.03,290.58,288.84,288.89,6892.0,264.6929,265.1949,263.6069,263.6525,6892.0
2023-06-08 11:20:00,289.05,289.75,289.05,289.74,6234.0,263.7986,264.4374,263.7986,264.4283,6234.0
2023-06-08 11:30:00,289.87,290.13,289.75,290.13,4570.0,264.5469,264.7842,264.4374,264.7842,4570.0
2023-06-08 11:40:00,290.11,290.74,289.93,290.09,4390.0,264.766,265.3409,264.6017,264.7477,4390.0
2023-06-08 11:50:00,290.1,290.11,289.56,290.07,5187.0,264.7568,264.766,264.264,264.7295,5187.0
2023-06-08 12:00:00,289.99,290.2,289.8,289.96,2634.0,264.6564,264.8481,264.483,264.6291,2634.0
2023-06-08 12:10:00,290.1,290.11,289.69,289.69,2100.0,264.7568,264.766,264.3827,264.3827,2100.0
2023-06-08 12:20:00,289.49,289.76,289.41,289.76,1581.0,264.2001,264.4465,264.1271,264.4465,1581.0
2023-06-08 12:30:00,289.86,290.17,289.61,289.69,3189.0,264.5378,264.8207,264.3096,264.3827,3189.0
2023-06-08 12:40:00,289.81,289.88,289.41,289.88,4630.0,264.4922,264.5561,264.1271,264.5561,4630.0
2023-06-08 12:50:00,289.86,289.99,289.62,289.87,3422.0,264.5378,264.6564,264.3188,264.5469,3422.0
2023-06-08 13:00:00,289.81,289.81,289.18,289.46,3148.0,264.4922,264.4922,263.9172,264.1727,3148.0
2023-06-08 13:10:00,289.39,289.52,289.04,289.41,4251.0,264.1089,264.2275,263.7894,264.1271,4251.0
2023-06-08 13:20:00,289.57,290.26,289.37,290.1,3964.0,264.2731,264.9029,264.0906,264.7568,3964.0
2023-06-08 13:30:00,290.2,290.2,289.47,289.48,8637.0,264.8481,264.8481,264.1819,264.191,8637.0
2023-06-08 13:40:00,289.49,289.64,289.1,289.18,5982.0,264.2001,264.337,263.8442,263.9172,5982.0
2023-06-08 13:50:00,289.04,289.74,289.04,289.74,3071.0,263.7894,264.4283,263.7894,264.4283,3071.0
2023-06-08 14:00:00,289.64,289.84,289.14,289.3,5218.0,264.337,264.5195,263.8807,264.0267,5218.0
2023-06-08 14:10:00,289.34,289.76,289.34,289.76,6514.0,264.0632,264.4465,264.0632,264.4465,6514.0
2023-06-08 14:20:00,289.72,289.88,289.58,289.75,4965.0,264.41,264.5561,264.2823,264.4374,4965.0
2023-06-08 14:30:00,289.78,290.07,289.6,290.07,10405.0,264.4648,264.7295,264.3005,264.7295,10405.0
2023-06-08 14:40:00,290.06,290.34,290.06,290.23,3056.0,264.7203,264.9759,264.7203,264.8755,3056.0
2023-06-08 14:50:00,290.3,290.37,289.91,290.03,5095.0,264.9394,265.0032,264.5834,264.6929,5095.0
2023-06-08 15:00:00,290.03,290.19,289.84,289.92,7460.0,264.6929,264.839,264.5195,264.5926,7460.0
2023-06-08 15:10:00,290.07,290.25,289.89,289.9,2641.0,264.7295,264.8937,264.5652,264.5743,2641.0
2023-06-08 15:20:00,289.87,290.2,289.64,290.19,6844.0,264.5469,264.8481,264.337,264.839,6844.0
2023-06-08 15:30:00,290.13,290.65,290.13,290.54,12671.0,264.7842,265.2588,264.7842,265.1584,12671.0
2023-06-08 15:40:00,290.54,290.78,290.37,290.69,9143.0,265.1584,265.3774,265.0032,265.2953,9143.0
2023-06-08 15:50:00,290.6,291.14,290.2,290.22,49423.0,265.2132,265.706,264.8481,264.8663,49423.0
2023-06-09 09:30:00,290.64,290.64,287.78,288.71,8258.0,265.2497,265.2497,262.6395,263.4883,8258.0
2023-06-09 09:40:00,289.3,289.65,287.81,288.49,6027.0,264.0267,264.3461,262.6669,263.2875,6027.0
2023-06-09 09:50:00,288.65,288.77,287.29,287.98,4523.0,263.4335,263.543,262.1923,262.822,4523.0
2023-06-09 10:00:00,288.0,288.15,287.43,287.62,1815.0,262.8403,262.9772,262.3201,262.4935,1815.0
2023-06-09 10:10:00,287.83,288.16,287.41,287.65,4083.0,262.6851,262.9863,262.3018,262.5209,4083.0
2023-06-09 10:20:00,287.73,288.24,287.3,288.24,4426.0,262.5939,263.0593,262.2014,263.0593,4426.0
2023-06-09 10:30:00,288.04,288.68,287.91,288.47,22237.0,262.8768,263.4609,262.7582,263.2692,22237.0
2023-06-09 10:40:00,288.24,288.79,288.24,288.79,4089.0,263.0593,263.5613,263.0593,263.5613,4089.0
2023-06-09 10:50:00,288.51,289.01,288.24,288.42,12400.0,263.3057,263.7621,263.0593,263.2236,12400.0
2023-06-09 11:00:00,288.38,289.67,288.37,289.67,27225.0,263.1871,264.3644,263.178,264.3644,27225.0
2023-06-09 11:10:00,289.58,289.79,288.66,289.01,47413.0,264.2823,264.4739,263.4426,263.7621,47413.0
2023-06-09 11:20:00,288.91,289.25,287.52,287.52,4934.0,263.6708,263.9811,262.4022,262.4022,4934.0
2023-06-09 11:30:00,287.61,288.13,287.29,288.1,13587.0,262.4844,262.9589,262.1923,262.9316,13587.0
2023-06-09 11:40:00,288.13,288.23,287.93,288.2,6259.0,262.9589,263.0502,262.7764,263.0228,6259.0
2023-06-09 11:50:00,288.19,288.23,287.91,287.91,3030.0,263.0137,263.0502,262.7582,262.7582,3030.0
2023-06-09 12:00:00,287.9,288.21,287.56,288.04,8564.0,262.749,263.0319,262.4387,262.8768,8564.0
2023-06-09 12:10:00,288.04,288.27,288.04,288.24,2686.0,262.8768,263.0867,262.8768,263.0593,2686.0
2023-06-09 12:20:00,288.02,288.35,287.97,288.08,12159.0,262.8585,263.1597,262.8129,262.9133,12159.0
2023-06-09 12:30:00,288.0,288.23,287.94,288.11,4625.0,262.8403,263.0502,262.7855,262.9407,4625.0
2023-06-09 12:40:00,288.09,288.53,288.09,288.39,8531.0,262.9224,263.324,262.9224,263.1962,8531.0
2023-06-09 12:50:00,288.41,288.57,288.35,288.51,4447.0,263.2145,263.3605,263.1597,263.3057,4447.0
2023-06-09 13:00:00,288.5,288.71,288.48,288.58,3400.0,263.2966,263.4883,263.2784,263.3696,3400.0
2023-06-09 13:10:00,288.57,288.57,288.12,288.38,6817.0,263.3605,263.3605,262.9498,263.1871,6817.0
2023-06-09 13:20:00,288.24,288.44,288.16,288.41,2500.0,263.0593,263.2419,262.9863,263.2145,2500.0
2023-06-09 13:30:00,288.39,288.64,288.33,288.53,5076.0,263.1962,263.4244,263.1415,263.324,5076.0
2023-06-09 13:40:00,288.42,288.48,288.14,288.27,5962.0,263.2236,263.2784,262.9681,263.0867,5962.0
2023-06-09 13:50:00,288.13,288.27,287.95,288.14,11563.0,262.9589,263.0867,262.7947,262.9681,11563.0
2023-06-09 14:00:00,288.1,288.65,288.0,288.46,4978.0,262.9316,263.4335,262.8403,263.2601,4978.0
2023-06-09 14:10:00,288.63,288.63,287.88,287.88,3075.0,263.4153,263.4153,262.7308,262.7308,3075.0
2023-06-09 14:20:00,287.87,288.44,287.87,288.1,10297.0,262.7216,263.2419,262.7216,262.9316,10297.0
2023-06-09 14:30:00,288.02,288.24,287.75,287.75,6965.0,262.8585,263.0593,262.6121,262.6121,6965.0
2023-06-09 14:40:00,287.79,288.05,287.68,287.95,3938.0,262.6486,262.8859,262.5482,262.7947,3938.0
2023-06-09 14:50:00,288.06,288.15,287.87,288.09,3287.0,262.895,262.9772,262.7216,262.9224,3287.0
2023-06-09 15:00:00,288.15,288.36,287.98,288.09,14618.0,262.9772,263.1688,262.822,262.9224,14618.0
2023-06-09 15:10:00,288.19,288.29,288.02,288.13,11157.0,263.0137,263.105,262.8585,262.9589,11157.0
2023-06-09 15:20:00,288.15,288.29,287.61,287.62,8138.0,262.9772,263.105,262.4844,262.4935,8138.0
2023-06-09 15:30:00,287.67,287.67,286.84,287.04,13804.0,262.5391,262.5391,261.7816,261.9642,13804.0
2023-06-09 15:40:00,286.96,287.4,286.96,287.16,11655.0,261.8911,262.2927,261.8911,262.0737,11655.0
2023-06-09 15:50:00,287.13,287.29,286.75,286.85,43144.0,262.0463,262.1923,261.6995,261.7908,43144.0
2023-06-12 09:30:00,286.45,286.45,283.0,283.93,10607.0,261.4257,261.4257,258.2771,259.1258,10607.0
2023-06-12 09:40:00,283.99,284.56,282.24,283.1,13478.0,259.1806,259.7008,257.5835,258.3684,13478.0
2023-06-12 09:50:00,283.17,285.18,283.16,285.18,18110.0,258.4322,260.2666,258.4231,260.2666,18110.0
2023-06-12 10:00:00,285.09,285.39,284.61,285.05,23318.0,260.1845,260.4583,259.7464,260.148,23318.0
2023-06-12 10:10:00,285.14,285.25,284.75,285.25,11235.0,260.2301,260.3305,259.8742,260.3305,11235.0
2023-06-12 10:20:00,285.34,285.34,283.86,284.28,83424.0,260.4127,260.4127,259.062,259.4453,83424.0
2023-06-12 10:30:00,284.44,285.12,284.43,284.79,7393.0,259.5913,260.2119,259.5822,259.9107,7393.0
2023-06-12 10:40:00,284.4,284.59,283.52,283.53,3745.0,259.5548,259.7282,258.7517,258.7608,3745.0
2023-06-12 10:50:00,283.64,283.95,282.75,283.81,8765.0,258.8612,259.1441,258.0489,259.0163,8765.0
2023-06-12 11:00:00,283.75,285.82,283.74,285.56,12071.0,258.9616,260.8507,258.9524,260.6134,12071.0
2023-06-12 11:10:00,285.38,286.3,285.38,285.96,14745.0,260.4492,261.2888,260.4492,260.9785,14745.0
2023-06-12 11:20:00,285.95,286.71,285.77,286.71,5750.0,260.9694,261.663,260.8051,261.663,5750.0
2023-06-12 11:30:00,286.97,287.27,286.0,286.27,6908.0,261.9003,262.1741,261.015,261.2614,6908.0
2023-06-12 11:40:00,286.19,286.46,285.43,285.43,8293.0,261.1884,261.4348,260.4948,260.4948,8293.0
2023-06-12 11:50:00,285.44,285.59,285.17,285.59,7891.0,260.5039,260.6408,260.2575,260.6408,7891.0
2023-06-12 12:00:00,285.5,285.68,284.94,284.94,4332.0,260.5587,260.723,260.0476,260.0476,4332.0
2023-06-12 12:10:00,284.94,285.0,284.55,285.0,6439.0,260.0476,260.1024,259.6917,260.1024,6439.0
2023-06-12 12:20:00,284.88,285.43,284.71,285.03,4431.0,259.9929,260.4948,259.8377,260.1297,4431.0
2023-06-12 12:30:00,285.0,285.61,284.85,285.43,3833.0,260.1024,260.6591,259.9655,260.4948,3833.0
2023-06-12 12:40:00,285.56,285.93,285.52,285.93,3430.0,260.6134,260.9511,260.5769,260.9511,3430.0
2023-06-12 12:50:00,285.92,285.96,285.63,285.96,3300.0,260.942,260.9785,260.6773,260.9785,3300.0
2023-06-12 13:00:00,285.95,285.96,285.33,285.33,3880.0,260.9694,260.9785,260.4035,260.4035,3880.0
2023-06-12 13:10:00,285.28,285.65,285.14,285.48,4371.0,260.3579,260.6956,260.2301,260.5404,4371.0
2023-06-12 13:20:00,285.16,285.26,284.38,284.59,4018.0,260.2484,260.3397,259.5365,259.7282,4018.0
2023-06-12 13:30:00,284.62,285.14,284.62,284.91,5034.0,259.7556,260.2301,259.7556,260.0202,5034.0
2023-06-12 13:40:00,284.87,285.19,284.84,284.85,7542.0,259.9837,260.2758,259.9563,259.9655,7542.0
2023-06-12 13:50:00,284.86,285.36,284.76,285.36,12254.0,259.9746,260.4309,259.8833,260.4309,12254.0
2023-06-12 14:00:00,285.37,285.59,284.88,285.25,12975.0,260.44,260.6408,259.9929,260.3305,12975.0
2023-06-12 14:10:00,285.37,285.68,285.37,285.55,2700.0,260.44,260.723,260.44,260.6043,2700.0
2023-06-12 14:20:00,285.61,285.61,285.31,285.32,7105.0,260.6591,260.6591,260.3853,260.3944,7105.0
2023-06-12 14:30:00,285.27,285.89,285.27,285.69,6184.0,260.3488,260.9146,260.3488,260.7321,6184.0
2023-06-12 14:40:00,285.79,286.86,285.65,286.76,16346.0,260.8234,261.7999,260.6956,261.7086,16346.0
2023-06-12 14:50:00,286.7,287.17,286.7,287.17,14979.0,261.6539,262.0828,261.6539,262.0828,14979.0
2023-06-12 15:00:00,287.13,287.25,286.45,286.73,25342.0,262.0463,262.1558,261.4257,261.6812,25342.0
2023-06-12 15:10:00,286.64,287.21,286.59,286.91,12082.0,261.5991,262.1193,261.5535,261.8455,12082.0
2023-06-12 15:20:00,287.0,287.8,286.68,287.61,13486.0,261.9276,262.6578,261.6356,262.4844,13486.0
2023-06-12 15:30:00,287.87,287.95,287.54,287.6,16064.0,262.7216,262.7947,262.4205,262.4752,16064.0
2023-06-12 15:40:00,287.51,287.97,287.27,287.6,17373.0,262.3931,262.8129,262.1741,262.4752,17373.0
2023-06-12 15:50:00,287.75,287.81,287.09,287.69,63812.0,262.6121,262.6669,262.0098,262.5574,63812.0
2023-06-13 09:30:00,282.01,283.5,280.9,283.07,14651.0,260.0826,261.4567,259.0589,261.0602,14651.0
2023-06-13 09:40:00,283.1,284.45,282.87,283.37,8547.0,261.0878,262.3329,260.8757,261.3368,8547.0
2023-06-13 09:50:00,283.12,283.37,282.39,282.67,6354.0,261.1063,261.3368,260.433,260.6913,6354.0
2023-06-13 10:00:00,282.91,283.66,282.87,283.38,3730.0,260.9126,261.6043,260.8757,261.3461,3730.0
2023-06-13 10:10:00,283.0,283.0,282.25,282.57,15245.0,260.9956,260.9956,260.3039,260.599,15245.0
2023-06-13 10:20:00,282.72,283.79,282.72,283.5,3282.0,260.7374,261.7242,260.7374,261.4567,3282.0
2023-06-13 10:30:00,283.76,284.5,283.53,284.35,9980.0,261.6965,262.379,261.4844,262.2406,9980.0
2023-06-13 10:40:00,284.5,284.6,283.84,284.47,6229.0,262.379,262.4712,261.7703,262.3513,6229.0
2023-06-13 10:50:00,284.5,284.7,284.34,284.6,2848.0,262.379,262.5634,262.2314,262.4712,2848.0
2023-06-13 11:00:00,284.6,285.0,284.44,284.88,8675.0,262.4712,262.8401,262.3236,262.7294,8675.0
2023-06-13 11:10:00,284.9,285.39,284.79,285.01,9705.0,262.7479,263.1998,262.6464,262.8493,9705.0
2023-06-13 11:20:00,284.99,285.21,284.44,284.6,18263.0,262.8309,263.0338,262.3236,262.4712,18263.0
2023-06-13 11:30:00,284.71,284.9,283.87,284.19,12896.0,262.5726,262.7479,261.798,262.0931,12896.0
2023-06-13 11:40:00,284.33,284.86,284.33,284.47,1544.0,262.2222,262.711,262.2222,262.3513,1544.0
2023-06-13 11:50:00,284.35,284.48,283.72,283.97,1168.0,262.2406,262.3605,261.6596,261.8902,1168.0
2023-06-13 12:00:00,283.84,284.06,283.17,283.4,3604.0,261.7703,261.9732,261.1524,261.3645,3604.0
2023-06-13 12:10:00,283.35,283.48,283.05,283.48,1887.0,261.3184,261.4383,261.0417,261.4383,1887.0
2023-06-13 12:20:00,283.58,284.38,283.58,284.38,6165.0,261.5305,262.2683,261.5305,262.2683,6165.0
2023-06-13 12:30:00,284.5,285.01,284.5,284.91,1178.0,262.379,262.8493,262.379,262.7571,1178.0
2023-06-13 12:40:00,285.03,285.38,285.0,285.21,6720.0,262.8678,263.1906,262.8401,263.0338,6720.0
2023-06-13 12:50:00,285.19,285.62,284.88,285.58,3675.0,263.0153,263.4119,262.7294,263.375,3675.0
2023-06-13 13:00:00,285.68,286.0,285.38,285.44,10759.0,263.4672,263.7623,263.1906,263.2459,10759.0
2023-06-13 13:10:00,285.41,285.53,284.81,285.16,6618.0,263.2182,263.3289,262.6649,262.9877,6618.0
2023-06-13 13:20:00,285.25,285.84,285.19,285.84,5737.0,263.0707,263.6148,263.0153,263.6148,5737.0
2023-06-13 13:30:00,285.84,285.99,285.51,285.72,2873.0,263.6148,263.7531,263.3104,263.5041,2873.0
2023-06-13 13:40:00,286.06,286.29,286.06,286.14,300.0,263.8177,264.0298,263.8177,263.8915,300.0
2023-06-13 13:50:00,286.1,286.39,286.07,286.21,2623.0,263.8546,264.122,263.8269,263.956,2623.0
2023-06-13 14:00:00,286.21,286.5,286.1,286.33,4911.0,263.956,264.2235,263.8546,264.0667,4911.0
2023-06-13 14:10:00,286.15,286.89,286.15,286.89,5613.0,263.9007,264.5831,263.9007,264.5831,5613.0
2023-06-13 14:20:00,286.95,287.36,286.76,286.85,3935.0,264.6385,265.0166,264.4632,264.5463,3935.0
2023-06-13 14:30:00,286.89,286.89,285.51,285.99,14829.0,264.5831,264.5831,263.3104,263.7531,14829.0
2023-06-13 14:40:00,285.84,286.11,285.37,285.97,3876.0,263.6148,263.8638,263.1813,263.7347,3876.0
2023-06-13 14:50:00,285.98,286.47,285.88,285.88,10907.0,263.7439,264.1958,263.6517,263.6517,10907.0
2023-06-13 15:00:00,285.99,286.34,285.96,286.13,4598.0,263.7531,264.0759,263.7255,263.8822,4598.0
2023-06-13 15:10:00,286.03,286.52,285.96,286.17,11483.0,263.79,264.2419,263.7255,263.9191,11483.0
2023-06-13 15:20:00,286.21,286.48,286.21,286.45,14766.0,263.956,264.205,263.956,264.1774,14766.0
2023-06-13 15:30:00,286.43,286.52,285.78,285.81,9750.0,264.1589,264.2419,263.5594,263.5871,9750.0
2023-06-13 15:40:00,285.76,285.9,285.01,285.19,15052.0,263.541,263.6701,262.8493,263.0153,15052.0
2023-06-13 15:50:00,285.14,285.33,284.46,285.03,95023.0,262.9692,263.1444,262.3421,262.8678,95023.0
2023-06-14 09:30:00,285.0,286.29,283.86,285.8,7704.0,262.8401,264.0298,261.7887,263.5779,7704.0
2023-06-14 09:40:00,285.82,285.82,284.45,285.65,7336.0,263.5963,263.5963,262.3329,263.4396,7336.0
2023-06-14 09:50:00,285.65,285.65,284.86,285.28,3077.0,263.4396,263.4396,262.711,263.0983,3077.0
2023-06-14 10:00:00,285.61,285.85,284.97,285.82,8723.0,263.4027,263.624,262.8124,263.5963,8723.0
2023-06-14 10:10:00,285.59,285.76,284.79,285.11,4328.0,263.3842,263.541,262.6464,262.9415,4328.0
2023-06-14 10:20:00,285.28,285.28,284.04,284.78,5532.0,263.0983,263.0983,261.9547,262.6372,5532.0
2023-06-14 10:30:00,284.81,285.5,284.76,285.43,3395.0,262.6649,263.3012,262.6188,263.2367,3395.0
2023-06-14 10:40:00,285.65,286.03,285.31,285.72,5212.0,263.4396,263.79,263.126,263.5041,5212.0
2023-06-14 10:50:00,285.78,286.32,285.51,286.22,9707.0,263.5594,264.0575,263.3104,263.9652,9707.0
2023-06-14 11:00:00,286.17,286.87,285.93,285.93,2672.0,263.9191,264.5647,263.6978,263.6978,2672.0
2023-06-14 11:10:00,285.79,286.05,285.6,285.85,2656.0,263.5687,263.8085,263.3934,263.624,2656.0
2023-06-14 11:20:00,286.0,286.27,285.24,285.37,3370.0,263.7623,264.0113,263.0614,263.1813,3370.0
2023-06-14 11:30:00,285.49,285.51,285.14,285.17,4189.0,263.292,263.3104,262.9692,262.9969,4189.0
2023-06-14 11:40:00,285.09,285.19,284.74,284.74,1135.0,262.9231,263.0153,262.6003,262.6003,1135.0
2023-06-14 11:50:00,284.64,284.64,284.42,284.55,2582.0,262.5081,262.5081,262.3052,262.4251,2582.0
2023-06-14 12:00:00,284.47,284.94,284.33,284.94,5844.0,262.3513,262.7848,262.2222,262.7848,5844.0
2023-06-14 12:10:00,284.81,284.87,284.03,284.61,6047.0,262.6649,262.7202,261.9455,262.4804,6047.0
2023-06-14 12:20:00,284.67,284.67,283.95,284.12,3470.0,262.5358,262.5358,261.8717,262.0285,3470.0
2023-06-14 12:30:00,284.16,284.43,283.91,283.91,1523.0,262.0654,262.3144,261.8348,261.8348,1523.0
2023-06-14 12:40:00,284.06,284.37,283.95,284.1,3630.0,261.9732,262.2591,261.8717,262.0101,3630.0
2023-06-14 12:50:00,284.05,284.05,283.5,283.63,1915.0,261.964,261.964,261.4567,261.5766,1915.0
2023-06-14 13:00:00,283.89,283.95,283.66,283.68,1858.0,261.8164,261.8717,261.6043,261.6227,1858.0
2023-06-14 13:10:00,283.72,284.05,283.6,284.05,4022.0,261.6596,261.964,261.549,261.964,4022.0
2023-06-14 13:20:00,284.02,284.28,283.85,283.85,4832.0,261.9363,262.1761,261.7795,261.7795,4832.0
2023-06-14 13:30:00,283.96,284.18,283.84,283.92,2484.0,261.881,262.0839,261.7703,261.8441,2484.0
2023-06-14 13:40:00,283.98,284.08,283.5,284.04,3423.0,261.8994,261.9916,261.4567,261.9547,3423.0
2023-06-14 13:50:00,283.97,284.43,283.97,284.06,3237.0,261.8902,262.3144,261.8902,261.9732,3237.0
2023-06-14 14:00:00,283.4,283.72,281.83,282.41,9222.0,261.3645,261.6596,259.9166,260.4515,9222.0
2023-06-14 14:10:00,282.42,282.68,281.6,281.86,5721.0,260.4607,260.7005,259.7045,259.9442,5721.0
2023-06-14 14:20:00,281.85,282.03,281.19,281.57,5153.0,259.935,260.101,259.3263,259.6768,5153.0
2023-06-14 14:30:00,281.83,282.69,281.34,281.94,6864.0,259.9166,260.7097,259.4647,260.018,6864.0
2023-06-14 14:40:00,282.13,283.97,282.13,283.67,13597.0,260.1933,261.8902,260.1933,261.6135,13597.0
2023-06-14 14:50:00,283.59,283.83,282.99,283.31,5775.0,261.5397,261.7611,260.9864,261.2815,5775.0
2023-06-14 15:00:00,283.63,284.64,283.22,284.01,4220.0,261.5766,262.5081,261.1985,261.9271,4220.0
2023-06-14 15:10:00,284.03,284.17,283.34,284.05,4007.0,261.9455,262.0746,261.3092,261.964,4007.0
2023-06-14 15:20:00,283.83,284.34,283.77,283.88,4564.0,261.7611,262.2314,261.7057,261.8072,4564.0
2023-06-14 15:30:00,283.65,284.58,283.64,284.47,5628.0,261.5951,262.4528,261.5858,262.3513,5628.0
2023-06-14 15:40:00,284.36,284.36,283.43,283.45,13669.0,262.2499,262.2499,261.3922,261.4106,13669.0
2023-06-14 15:50:00,283.22,284.31,283.05,284.27,57760.0,261.1985,262.2037,261.0417,262.1669,57760.0
2023-06-15 09:30:00,284.81,284.81,282.63,284.3,6053.0,262.6649,262.6649,260.6544,262.1945,6053.0
2023-06-15 09:40:00,284.15,284.77,282.88,284.5,5190.0,262.0562,262.628,260.8849,262.379,5190.0
2023-06-15 09:50:00,284.99,285.77,284.81,285.69,6752.0,262.8309,263.5502,262.6649,263.4764,6752.0
2023-06-15 10:00:00,285.56,286.33,285.44,286.31,9132.0,263.3566,264.0667,263.2459,264.0482,9132.0
2023-06-15 10:10:00,286.31,286.71,285.86,286.24,4219.0,264.0482,264.4171,263.6332,263.9837,4219.0
2023-06-15 10:20:00,286.0,286.62,285.92,286.5,3752.0,263.7623,264.3341,263.6886,264.2235,3752.0
2023-06-15 10:30:00,286.54,286.96,286.06,286.06,4179.0,264.2604,264.6477,263.8177,263.8177,4179.0
2023-06-15 10:40:00,286.11,286.66,286.02,286.66,2526.0,263.8638,264.371,263.7808,264.371,2526.0
2023-06-15 10:50:00,286.73,287.1,286.26,286.6,4075.0,264.4356,264.7768,264.0021,264.3157,4075.0
2023-06-15 11:00:00,286.83,287.18,286.61,286.87,7492.0,264.5278,264.8506,264.3249,264.5647,7492.0
2023-06-15 11:10:00,286.92,287.35,286.92,287.19,3626.0,264.6108,265.0074,264.6108,264.8598,3626.0
2023-06-15 11:20:00,287.25,287.72,287.01,287.72,11986.0,264.9151,265.3486,264.6938,265.3486,11986.0
2023-06-15 11:30:00,287.65,287.73,287.34,287.54,2518.0,265.284,265.3578,264.9982,265.1826,2518.0
2023-06-15 11:40:00,287.64,287.98,287.64,287.92,2712.0,265.2748,265.5884,265.2748,265.5331,2712.0
2023-06-15 11:50:00,287.97,288.07,287.6,287.88,3415.0,265.5792,265.6714,265.2379,265.4962,3415.0
2023-06-15 12:00:00,287.56,287.83,287.33,287.83,1300.0,265.201,265.4501,264.9889,265.4501,1300.0
2023-06-15 12:10:00,287.83,288.51,287.83,288.5,2182.0,265.4501,266.0772,265.4501,266.068,2182.0
2023-06-15 12:20:00,288.46,288.7,288.29,288.57,4219.0,266.0311,266.2524,265.8743,266.1325,4219.0
2023-06-15 12:30:00,288.66,288.76,288.15,288.25,3814.0,266.2155,266.3077,265.7452,265.8374,3814.0
2023-06-15 12:40:00,288.12,288.27,287.93,288.08,2175.0,265.7175,265.8558,265.5423,265.6806,2175.0
2023-06-15 12:50:00,287.9,288.11,287.18,287.49,2082.0,265.5146,265.7083,264.8506,265.1365,2082.0
2023-06-15 13:00:00,287.32,287.32,286.78,286.88,1253.0,264.9797,264.9797,264.4817,264.5739,1253.0
2023-06-15 13:10:00,287.02,287.21,287.02,287.1,2042.0,264.703,264.8783,264.703,264.7768,2042.0
2023-06-15 13:20:00,287.22,287.83,286.97,287.59,3573.0,264.8875,265.4501,264.6569,265.2287,3573.0
2023-06-15 13:30:00,287.72,287.72,287.41,287.5,1525.0,265.3486,265.3486,265.0627,265.1457,1525.0
2023-06-15 13:40:00,287.54,288.03,287.42,287.98,2405.0,265.1826,265.6345,265.0719,265.5884,2405.0
2023-06-15 13:50:00,288.0,288.01,287.54,288.01,2822.0,265.6068,265.6161,265.1826,265.6161,2822.0
2023-06-15 14:00:00,287.94,287.97,287.36,287.36,1100.0,265.5515,265.5792,265.0166,265.0166,1100.0
2023-06-15 14:10:00,287.48,287.6,287.23,287.23,1752.0,265.1273,265.2379,264.8967,264.8967,1752.0
2023-06-15 14:20:00,287.4,287.43,287.14,287.37,2008.0,265.0535,265.0812,264.8137,265.0258,2008.0
2023-06-15 14:30:00,287.37,287.55,287.23,287.37,2763.0,265.0258,265.1918,264.8967,265.0258,2763.0
2023-06-15 14:40:00,287.46,287.77,287.46,287.67,1537.0,265.1088,265.3947,265.1088,265.3025,1537.0
2023-06-15 14:50:00,287.67,288.41,287.46,288.41,2754.0,265.3025,265.985,265.1088,265.985,2754.0
2023-06-15 15:00:00,288.13,288.36,287.63,287.75,2582.0,265.7267,265.9388,265.2656,265.3763,2582.0
2023-06-15 15:10:00,287.74,288.19,287.61,287.69,3808.0,265.3671,265.7821,265.2472,265.3209,3808.0
2023-06-15 15:20:00,287.55,287.76,287.43,287.72,3919.0,265.1918,265.3855,265.0812,265.3486,3919.0
2023-06-15 15:30:00,287.74,287.74,287.01,287.31,4204.0,265.3671,265.3671,264.6938,264.9705,4204.0
2023-06-15 15:40:00,287.3,288.25,287.3,287.97,6024.0,264.9613,265.8374,264.9613,265.5792,6024.0
2023-06-15 15:50:00,288.26,288.85,287.32,287.83,64684.0,265.8466,266.3907,264.9797,265.4501,64684.0
2023-06-16 09:30:00,288.29,291.92,288.29,291.51,162062.0,265.8743,269.222,265.8743,268.8439,162062.0
2023-06-16 09:40:00,291.81,292.63,291.14,291.97,18231.0,269.1206,269.8768,268.5027,269.2682,18231.0
2023-06-16 09:50:00,292.31,293.95,291.49,291.5,30321.0,269.5817,271.0942,268.8255,268.8347,30321.0
2023-06-16 10:00:00,292.13,292.85,291.47,292.23,12736.0,269.4157,270.0797,268.807,269.5079,12736.0
2023-06-16 10:10:00,292.03,292.5,290.29,290.38,6868.0,269.3235,269.7569,267.7188,267.8018,6868.0
2023-06-16 10:20:00,290.25,291.72,290.08,290.71,10878.0,267.6819,269.0376,267.5251,268.1061,10878.0
2023-06-16 10:30:00,290.72,291.47,290.46,290.75,6417.0,268.1153,268.807,267.8756,268.143,6417.0
2023-06-16 10:40:00,290.65,290.88,289.88,289.88,8322.0,268.0508,268.2629,267.3407,267.3407,8322.0
2023-06-16 10:50:00,289.84,290.36,289.51,289.73,24963.0,267.3038,267.7833,266.9994,267.2023,24963.0
2023-06-16 11:00:00,289.71,289.71,288.65,289.23,5052.0,267.1839,267.1839,266.2063,266.7412,5052.0
2023-06-16 11:10:00,289.26,290.12,288.91,289.23,10953.0,266.7689,267.562,266.4461,266.7412,10953.0
2023-06-16 11:20:00,288.99,289.24,288.71,289.06,6472.0,266.5199,266.7504,266.2616,266.5844,6472.0
2023-06-16 11:30:00,288.85,288.98,288.44,288.44,4155.0,266.3907,266.5106,266.0126,266.0126,4155.0
2023-06-16 11:40:00,288.35,289.31,288.25,289.31,17015.0,265.9296,266.815,265.8374,266.815,17015.0
2023-06-16 11:50:00,289.24,290.45,289.23,289.94,12083.0,266.7504,267.8663,266.7412,267.396,12083.0
2023-06-16 12:00:00,290.07,290.32,289.54,289.64,3765.0,267.5159,267.7464,267.0271,267.1193,3765.0
2023-06-16 12:10:00,289.54,289.54,289.23,289.5,5305.0,267.0271,267.0271,266.7412,266.9902,5305.0
2023-06-16 12:20:00,289.56,290.15,289.44,290.15,7617.0,267.0455,267.5897,266.9349,267.5897,7617.0
2023-06-16 12:30:00,290.27,290.61,290.19,290.27,3757.0,267.7003,268.0139,267.6266,267.7003,3757.0
2023-06-16 12:40:00,290.39,290.56,290.03,290.56,5118.0,267.811,267.9678,267.479,267.9678,5118.0
2023-06-16 12:50:00,290.53,290.53,289.99,290.1,5503.0,267.9401,267.9401,267.4421,267.5436,5503.0
2023-06-16 13:00:00,290.23,290.23,289.78,289.84,4533.0,267.6634,267.6634,267.2484,267.3038,4533.0
2023-06-16 13:10:00,289.71,290.29,289.71,290.28,4646.0,267.1839,267.7188,267.1839,267.7096,4646.0
2023-06-16 13:20:00,290.3,290.3,289.63,289.79,4772.0,267.728,267.728,267.1101,267.2577,4772.0
2023-06-16 13:30:00,289.74,290.1,289.64,290.09,6360.0,267.2115,267.5436,267.1193,267.5343,6360.0
2023-06-16 13:40:00,290.03,290.16,289.61,289.61,3732.0,267.479,267.5989,267.0917,267.0917,3732.0
2023-06-16 13:50:00,289.59,290.13,289.59,289.99,4291.0,267.0732,267.5712,267.0732,267.4421,4291.0
2023-06-16 14:00:00,289.95,290.0,289.39,289.39,2469.0,267.4052,267.4513,266.8888,266.8888,2469.0
2023-06-16 14:10:00,289.37,289.71,289.32,289.62,4295.0,266.8703,267.1839,266.8242,267.1009,4295.0
2023-06-16 14:20:00,289.61,289.61,288.87,289.08,9653.0,267.0917,267.0917,266.4092,266.6029,9653.0
2023-06-16 14:30:00,289.09,289.42,288.74,289.42,11168.0,266.6121,266.9164,266.2893,266.9164,11168.0
2023-06-16 14:40:00,289.42,289.92,288.78,288.78,9060.0,266.9164,267.3775,266.3262,266.3262,9060.0
2023-06-16 14:50:00,288.78,289.08,288.38,288.8,15463.0,266.3262,266.6029,265.9573,266.3446,15463.0
2023-06-16 15:00:00,288.68,288.7,288.28,288.5,7031.0,266.234,266.2524,265.8651,266.068,7031.0
2023-06-16 15:10:00,288.56,288.83,288.05,288.38,9656.0,266.1233,266.3723,265.6529,265.9573,9656.0
2023-06-16 15:20:00,288.39,288.56,287.91,288.13,5733.0,265.9665,266.1233,265.5238,265.7267,5733.0
2023-06-16 15:30:00,288.06,288.75,288.05,288.42,11792.0,265.6622,266.2985,265.6529,265.9942,11792.0
2023-06-16 15:40:00,288.41,288.41,287.52,287.79,23833.0,265.985,265.985,265.1642,265.4132,23833.0
2023-06-16 15:50:00,287.58,287.76,286.77,287.19,112200.0,265.2195,265.3855,264.4725,264.8598,112200.0
2023-06-20 09:30:00,286.15,286.59,283.95,284.25,31984.0,263.9007,264.3065,261.8717,262.1484,31984.0
2023-06-20 09:40:00,284.17,284.17,281.46,282.75,12067.0,262.0746,262.0746,259.5753,260.765,12067.0
2023-06-20 09:50:00,282.76,282.76,281.29,282.1,13241.0,260.7743,260.7743,259.4186,260.1656,13241.0
2023-06-20 10:00:00,282.46,283.69,281.03,283.53,10292.0,260.4976,261.632,259.1788,261.4844,10292.0
2023-06-20 10:10:00,283.72,284.08,283.38,283.97,6592.0,261.6596,261.9916,261.3461,261.8902,6592.0
2023-06-20 10:20:00,283.98,284.32,283.5,284.07,10543.0,261.8994,262.213,261.4567,261.9824,10543.0
2023-06-20 10:30:00,284.11,284.37,283.43,284.03,8114.0,262.0193,262.2591,261.3922,261.9455,8114.0
2023-06-20 10:40:00,283.75,283.8,283.08,283.51,10145.0,261.6873,261.7334,261.0694,261.466,10145.0
2023-06-20 10:50:00,283.56,284.07,283.47,283.92,11249.0,261.5121,261.9824,261.4291,261.8441,11249.0
2023-06-20 11:00:00,284.16,284.49,283.95,284.03,6580.0,262.0654,262.3698,261.8717,261.9455,6580.0
2023-06-20 11:10:00,284.03,284.34,284.0,284.23,5495.0,261.9455,262.2314,261.9179,262.13,5495.0
2023-06-20 11:20:00,284.21,284.46,284.04,284.29,8956.0,262.1115,262.3421,261.9547,262.1853,8956.0
2023-06-20 11:30:00,284.2,284.28,283.58,283.99,6414.0,262.1023,262.1761,261.5305,261.9086,6414.0
2023-06-20 11:40:00,283.98,284.46,283.78,284.11,3811.0,261.8994,262.3421,261.715,262.0193,3811.0
2023-06-20 11:50:00,284.09,284.09,283.65,283.68,3794.0,262.0009,262.0009,261.5951,261.6227,3794.0
2023-06-20 12:00:00,283.74,283.78,283.1,283.27,6803.0,261.6781,261.715,261.0878,261.2446,6803.0
2023-06-20 12:10:00,283.08,283.51,283.0,283.25,8602.0,261.0694,261.466,260.9956,261.2262,8602.0
2023-06-20 12:20:00,283.31,284.0,283.31,283.7,6078.0,261.2815,261.9179,261.2815,261.6412,6078.0
2023-06-20 12:30:00,283.7,284.5,283.48,284.34,10892.0,261.6412,262.379,261.4383,262.2314,10892.0
2023-06-20 12:40:00,284.47,284.58,284.27,284.27,4085.0,262.3513,262.4528,262.1669,262.1669,4085.0
2023-06-20 12:50:00,284.38,284.38,284.08,284.14,3072.0,262.2683,262.2683,261.9916,262.047,3072.0
2023-06-20 13:00:00,284.22,284.52,284.01,284.01,2600.0,262.1207,262.3974,261.9271,261.9271,2600.0
2023-06-20 13:10:00,283.94,284.53,283.94,284.4,3319.0,261.8625,262.4066,261.8625,262.2867,3319.0
2023-06-20 13:20:00,284.44,284.55,283.97,283.97,11309.0,262.3236,262.4251,261.8902,261.8902,11309.0
2023-06-20 13:30:00,283.92,284.2,283.84,283.98,5815.0,261.8441,262.1023,261.7703,261.8994,5815.0
2023-06-20 13:40:00,283.93,284.38,283.93,284.38,2539.0,261.8533,262.2683,261.8533,262.2683,2539.0
2023-06-20 13:50:00,284.32,284.95,284.32,284.56,10913.0,262.213,262.794,262.213,262.4343,10913.0
2023-06-20 14:00:00,284.64,285.0,284.55,284.73,7781.0,262.5081,262.8401,262.4251,262.5911,7781.0
2023-06-20 14:10:00,284.83,284.99,284.55,284.88,4300.0,262.6833,262.8309,262.4251,262.7294,4300.0
2023-06-20 14:20:00,284.91,285.1,284.9,285.06,4823.0,262.7571,262.9323,262.7479,262.8954,4823.0
2023-06-20 14:30:00,285.07,285.45,285.07,285.21,3446.0,262.9047,263.2551,262.9047,263.0338,3446.0
2023-06-20 14:40:00,285.13,285.48,285.01,285.48,3738.0,262.96,263.2828,262.8493,263.2828,3738.0
2023-06-20 14:50:00,285.46,286.26,285.46,285.73,13269.0,263.2643,264.0021,263.2643,263.5133,13269.0
2023-06-20 15:00:00,285.75,286.12,285.33,285.33,8610.0,263.5318,263.873,263.1444,263.1444,8610.0
2023-06-20 15:10:00,285.2,285.54,284.98,285.07,7324.0,263.0245,263.3381,262.8217,262.9047,7324.0
2023-06-20 15:20:00,285.04,285.48,284.98,285.25,10551.0,262.877,263.2828,262.8217,263.0707,10551.0
2023-06-20 15:30:00,285.27,285.3,284.47,284.78,15069.0,263.0891,263.1168,262.3513,262.6372,15069.0
2023-06-20 15:40:00,284.8,285.08,284.61,284.99,11916.0,262.6556,262.9139,262.4804,262.8309,11916.0
2023-06-20 15:50:00,284.92,285.9,284.92,285.04,57532.0,262.7663,263.6701,262.7663,262.877,57532.0
2023-06-21 09:30:00,285.41,286.82,282.94,282.94,7985.0,263.2182,264.5186,260.9403,260.9403,7985.0
2023-06-21 09:40:00,282.92,284.92,282.77,284.16,4100.0,260.9218,262.7663,260.7835,262.0654,4100.0
2023-06-21 09:50:00,284.51,285.34,284.3,284.56,1813.0,262.3882,263.1537,262.1945,262.4343,1813.0
2023-06-21 10:00:00,284.59,285.71,284.58,285.5,3306.0,262.462,263.4949,262.4528,263.3012,3306.0
2023-06-21 10:10:00,285.84,285.84,284.73,285.01,5975.0,263.6148,263.6148,262.5911,262.8493,5975.0
2023-06-21 10:20:00,284.79,285.67,284.12,284.54,3413.0,262.6464,263.458,262.0285,262.4159,3413.0
2023-06-21 10:30:00,284.66,285.39,284.24,285.39,1100.0,262.5265,263.1998,262.1392,263.1998,1100.0
2023-06-21 10:40:00,285.08,285.72,285.08,285.66,3195.0,262.9139,263.5041,262.9139,263.4488,3195.0
2023-06-21 10:50:00,285.7,286.92,285.7,286.43,5500.0,263.4857,264.6108,263.4857,264.1589,5500.0
2023-06-21 11:00:00,286.72,287.1,286.63,286.72,2725.0,264.4264,264.7768,264.3434,264.4264,2725.0
2023-06-21 11:10:00,286.81,286.81,286.41,286.59,11626.0,264.5094,264.5094,264.1405,264.3065,11626.0
2023-06-21 11:20:00,286.76,286.92,286.44,286.46,9714.0,264.4632,264.6108,264.1681,264.1866,9714.0
2023-06-21 11:30:00,286.46,287.19,286.3,287.06,16644.0,264.1866,264.8598,264.039,264.7399,16644.0
2023-06-21 11:40:00,287.13,287.79,287.09,287.6,4076.0,264.8045,265.4132,264.7676,265.2379,4076.0
2023-06-21 11:50:00,287.56,287.69,287.1,287.41,6810.0,265.201,265.3209,264.7768,265.0627,6810.0
2023-06-21 12:00:00,287.54,288.09,287.53,288.09,2000.0,265.1826,265.6898,265.1734,265.6898,2000.0
2023-06-21 12:10:00,288.09,288.57,287.97,288.44,6057.0,265.6898,266.1325,265.5792,266.0126,6057.0
2023-06-21 12:20:00,288.32,288.32,287.98,288.15,2815.0,265.902,265.902,265.5884,265.7452,2815.0
2023-06-21 12:30:00,288.08,288.5,287.71,288.25,8035.0,265.6806,266.068,265.3394,265.8374,8035.0
2023-06-21 12:40:00,288.25,288.87,287.54,287.54,11816.0,265.8374,266.4092,265.1826,265.1826,11816.0
2023-06-21 12:50:00,287.78,287.91,287.32,287.51,4463.0,265.4039,265.5238,264.9797,265.1549,4463.0
2023-06-21 13:00:00,287.53,288.17,287.28,287.71,20413.0,265.1734,265.7636,264.9428,265.3394,20413.0
2023-06-21 13:10:00,287.81,287.93,287.4,287.5,7784.0,265.4316,265.5423,265.0535,265.1457,7784.0
2023-06-21 13:20:00,287.5,287.72,287.17,287.63,4908.0,265.1457,265.3486,264.8414,265.2656,4908.0
2023-06-21 13:30:00,287.68,287.73,287.3,287.66,3887.0,265.3117,265.3578,264.9613,265.2933,3887.0
2023-06-21 13:40:00,287.75,288.01,287.68,287.77,3908.0,265.3763,265.6161,265.3117,265.3947,3908.0
2023-06-21 13:50:00,287.76,288.23,287.76,288.02,2509.0,265.3855,265.819,265.3855,265.6253,2509.0
2023-06-21 14:00:00,287.9,288.29,287.89,288.15,3056.0,265.5146,265.8743,265.5054,265.7452,3056.0
2023-06-21 14:10:00,288.23,288.64,288.18,288.49,11007.0,265.819,266.1971,265.7728,266.0587,11007.0
2023-06-21 14:20:00,288.5,288.72,288.07,288.17,12278.0,266.068,266.2709,265.6714,265.7636,12278.0
2023-06-21 14:30:00,288.13,288.43,288.0,288.03,5553.0,265.7267,266.0034,265.6068,265.6345,5553.0
2023-06-21 14:40:00,288.19,288.49,288.14,288.39,4931.0,265.7821,266.0587,265.7359,265.9665,4931.0
2023-06-21 14:50:00,288.4,288.45,288.06,288.06,4199.0,265.9757,266.0218,265.6622,265.6622,4199.0
2023-06-21 15:00:00,288.05,288.14,287.43,287.56,5030.0,265.6529,265.7359,265.0812,265.201,5030.0
2023-06-21 15:10:00,287.57,287.63,287.23,287.25,4480.0,265.2103,265.2656,264.8967,264.9151,4480.0
2023-06-21 15:20:00,287.25,287.37,286.85,287.01,4935.0,264.9151,265.0258,264.5463,264.6938,4935.0
2023-06-21 15:30:00,286.92,287.01,286.46,286.99,5624.0,264.6108,264.6938,264.1866,264.6754,5624.0
2023-06-21 15:40:00,287.01,287.79,287.01,287.54,10882.0,264.6938,265.4132,264.6938,265.1826,10882.0
2023-06-21 15:50:00,287.69,287.93,287.33,287.8,47975.0,265.3209,265.5423,264.9889,265.4224,47975.0
2023-06-22 09:30:00,288.16,288.54,285.06,285.33,14604.0,265.7544,266.1048,262.8954,263.1444,14604.0
2023-06-22 09:40:00,285.76,285.76,282.22,282.98,50867.0,263.541,263.541,260.2763,260.9772,50867.0
2023-06-22 09:50:00,282.84,283.14,282.54,282.88,28777.0,260.848,261.1247,260.5714,260.8849,28777.0
2023-06-22 10:00:00,282.97,282.97,281.31,282.22,28960.0,260.9679,260.9679,259.437,260.2763,28960.0
2023-06-22 10:10:00,282.22,283.51,282.21,283.5,16317.0,260.2763,261.466,260.267,261.4567,16317.0
2023-06-22 10:20:00,283.87,284.37,283.28,283.39,11588.0,261.798,262.2591,261.2538,261.3553,11588.0
2023-06-22 10:30:00,283.58,283.85,282.75,282.75,1731.0,261.5305,261.7795,260.765,260.765,1731.0
2023-06-22 10:40:00,282.62,282.62,282.03,282.27,3992.0,260.6452,260.6452,260.101,260.3224,3992.0
2023-06-22 10:50:00,282.42,283.38,282.42,282.77,8030.0,260.4607,261.3461,260.4607,260.7835,8030.0
2023-06-22 11:00:00,282.98,283.35,282.84,283.34,3001.0,260.9772,261.3184,260.848,261.3092,3001.0
2023-06-22 11:10:00,283.29,283.78,283.17,283.54,5250.0,261.2631,261.715,261.1524,261.4936,5250.0
2023-06-22 11:20:00,283.53,283.62,283.31,283.48,2305.0,261.4844,261.5674,261.2815,261.4383,2305.0
2023-06-22 11:30:00,283.65,283.65,283.0,283.3,7860.0,261.5951,261.5951,260.9956,261.2723,7860.0
2023-06-22 11:40:00,283.34,283.34,282.9,282.92,2870.0,261.3092,261.3092,260.9034,260.9218,2870.0
2023-06-22 11:50:00,282.97,283.25,282.97,283.17,4637.0,260.9679,261.2262,260.9679,261.1524,4637.0
2023-06-22 12:00:00,283.02,283.16,282.72,283.16,5304.0,261.014,261.1432,260.7374,261.1432,5304.0
2023-06-22 12:10:00,283.24,283.24,282.5,282.54,8352.0,261.2169,261.2169,260.5345,260.5714,8352.0
2023-06-22 12:20:00,282.5,283.26,282.49,283.18,6975.0,260.5345,261.2354,260.5253,261.1616,6975.0
2023-06-22 12:30:00,283.28,283.28,282.69,282.69,2679.0,261.2538,261.2538,260.7097,260.7097,2679.0
2023-06-22 12:40:00,282.43,283.23,282.42,282.91,7215.0,260.4699,261.2077,260.4607,260.9126,7215.0
2023-06-22 12:50:00,283.07,283.07,282.42,282.53,2343.0,261.0602,261.0602,260.4607,260.5621,2343.0
2023-06-22 13:00:00,282.5,282.51,282.0,282.0,3053.0,260.5345,260.5437,260.0734,260.0734,3053.0
2023-06-22 13:10:00,282.1,282.76,282.03,282.73,4140.0,260.1656,260.7743,260.101,260.7466,4140.0
2023-06-22 13:20:00,282.78,283.31,282.72,283.11,4569.0,260.7927,261.2815,260.7374,261.0971,4569.0
2023-06-22 13:30:00,283.22,283.22,282.88,282.98,8041.0,261.1985,261.1985,260.8849,260.9772,8041.0
2023-06-22 13:40:00,282.86,283.37,282.86,282.99,14737.0,260.8665,261.3368,260.8665,260.9864,14737.0
2023-06-22 13:50:00,282.82,283.07,282.53,282.53,6397.0,260.8296,261.0602,260.5621,260.5621,6397.0
2023-06-22 14:00:00,282.68,282.99,282.67,282.99,2792.0,260.7005,260.9864,260.6913,260.9864,2792.0
2023-06-22 14:10:00,282.99,283.48,282.98,283.41,5550.0,260.9864,261.4383,260.9772,261.3737,5550.0
2023-06-22 14:20:00,283.41,283.86,283.32,283.44,7472.0,261.3737,261.7887,261.2907,261.4014,7472.0
2023-06-22 14:30:00,283.57,284.15,283.26,284.08,6241.0,261.5213,262.0562,261.2354,261.9916,6241.0
2023-06-22 14:40:00,283.93,283.93,283.55,283.58,3322.0,261.8533,261.8533,261.5028,261.5305,3322.0
2023-06-22 14:50:00,283.58,284.27,283.58,284.09,6771.0,261.5305,262.1669,261.5305,262.0009,6771.0
2023-06-22 15:00:00,284.18,284.37,283.76,283.86,5150.0,262.0839,262.2591,261.6965,261.7887,5150.0
2023-06-22 15:10:00,284.01,284.61,284.01,284.49,6416.0,261.9271,262.4804,261.9271,262.3698,6416.0
2023-06-22 15:20:00,284.55,284.7,284.39,284.48,23090.0,262.4251,262.5634,262.2775,262.3605,23090.0
2023-06-22 15:30:00,284.4,284.4,283.81,284.13,9607.0,262.2867,262.2867,261.7426,262.0377,9607.0
2023-06-22 15:40:00,284.14,284.2,283.16,283.35,15911.0,262.047,262.1023,261.1432,261.3184,15911.0
2023-06-22 15:50:00,283.37,283.68,282.97,283.39,60549.0,261.3368,261.6227,260.9679,261.3553,60549.0
2023-06-23 09:30:00,283.51,285.55,283.22,284.17,16689.0,261.466,263.3473,261.1985,262.0746,16689.0
2023-06-23 09:40:00,284.4,287.59,284.17,287.17,16269.0,262.2867,265.2287,262.0746,264.8414,16269.0
2023-06-23 09:50:00,287.17,287.36,285.66,285.66,11383.0,264.8414,265.0166,263.4488,263.4488,11383.0
2023-06-23 10:00:00,285.67,286.47,285.34,286.06,12266.0,263.458,264.1958,263.1537,263.8177,12266.0
2023-06-23 10:10:00,286.1,286.15,284.93,285.73,25466.0,263.8546,263.9007,262.7755,263.5133,25466.0
2023-06-23 10:20:00,285.47,285.52,284.46,285.19,11419.0,263.2736,263.3197,262.3421,263.0153,11419.0
2023-06-23 10:30:00,285.08,285.45,284.82,285.45,9260.0,262.9139,263.2551,262.6741,263.2551,9260.0
2023-06-23 10:40:00,285.32,285.72,285.09,285.09,12969.0,263.1352,263.5041,262.9231,262.9231,12969.0
2023-06-23 10:50:00,284.89,285.35,284.57,285.28,15224.0,262.7386,263.1629,262.4435,263.0983,15224.0
2023-06-23 11:00:00,285.31,285.31,283.8,283.8,17869.0,263.126,263.126,261.7334,261.7334,17869.0
2023-06-23 11:10:00,283.87,284.56,283.87,284.18,26183.0,261.798,262.4343,261.798,262.0839,26183.0
2023-06-23 11:20:00,284.06,284.3,283.32,284.3,8679.0,261.9732,262.1945,261.2907,262.1945,8679.0
2023-06-23 11:30:00,284.32,284.45,283.76,283.82,10832.0,262.213,262.3329,261.6965,261.7518,10832.0
2023-06-23 11:40:00,283.82,284.8,283.82,284.8,7569.0,261.7518,262.6556,261.7518,262.6556,7569.0
2023-06-23 11:50:00,284.71,284.86,284.3,284.86,5301.0,262.5726,262.711,262.1945,262.711,5301.0
2023-06-23 12:00:00,284.76,284.84,284.48,284.65,10024.0,262.6188,262.6925,262.3605,262.5173,10024.0
2023-06-23 12:10:00,284.69,284.69,283.9,284.1,32804.0,262.5542,262.5542,261.8256,262.0101,32804.0
2023-06-23 12:20:00,284.09,284.43,283.97,284.42,7518.0,262.0009,262.3144,261.8902,262.3052,7518.0
2023-06-23 12:30:00,284.31,284.31,283.97,284.0,4405.0,262.2037,262.2037,261.8902,261.9179,4405.0
2023-06-23 12:40:00,284.11,284.68,284.11,284.38,9369.0,262.0193,262.545,262.0193,262.2683,9369.0
2023-06-23 12:50:00,284.4,284.73,284.32,284.5,7768.0,262.2867,262.5911,262.213,262.379,7768.0
2023-06-23 13:00:00,284.37,284.41,283.18,283.18,6993.0,262.2591,262.296,261.1616,261.1616,6993.0
2023-06-23 13:10:00,283.18,283.19,282.8,282.97,4607.0,261.1616,261.1708,260.8112,260.9679,4607.0
2023-06-23 13:20:00,282.73,282.8,281.83,282.8,22222.0,260.7466,260.8112,259.9166,260.8112,22222.0
2023-06-23 13:30:00,283.0,283.2,282.78,282.91,31140.0,260.9956,261.1801,260.7927,260.9126,31140.0
2023-06-23 13:40:00,282.91,283.71,282.91,283.71,3938.0,260.9126,261.6504,260.9126,261.6504,3938.0
2023-06-23 13:50:00,283.68,283.79,283.0,283.34,13504.0,261.6227,261.7242,260.9956,261.3092,13504.0
2023-06-23 14:00:00,283.07,283.3,282.89,283.11,5077.0,261.0602,261.2723,260.8942,261.0971,5077.0
2023-06-23 14:10:00,283.1,283.38,282.7,282.9,22300.0,261.0878,261.3461,260.7189,260.9034,22300.0
2023-06-23 14:20:00,282.94,283.11,282.42,282.48,3534.0,260.9403,261.0971,260.4607,260.516,3534.0
2023-06-23 14:30:00,282.49,282.96,282.48,282.83,22757.0,260.5253,260.9587,260.516,260.8388,22757.0
2023-06-23 14:40:00,282.89,282.99,282.66,282.86,17379.0,260.8942,260.9864,260.682,260.8665,17379.0
2023-06-23 14:50:00,282.87,282.89,281.85,281.9,13172.0,260.8757,260.8942,259.935,259.9811,13172.0
2023-06-23 15:00:00,281.82,282.52,281.41,282.42,9447.0,259.9074,260.5529,259.5292,260.4607,9447.0
2023-06-23 15:10:00,282.51,282.66,282.04,282.13,9266.0,260.5437,260.682,260.1102,260.1933,9266.0
2023-06-23 15:20:00,282.0,282.31,281.81,281.85,9140.0,260.0734,260.3593,259.8981,259.935,9140.0
2023-06-23 15:30:00,281.93,283.1,281.91,283.0,53646.0,260.0088,261.0878,259.9904,260.9956,53646.0
2023-06-23 15:40:00,283.0,283.8,282.91,283.66,41692.0,260.9956,261.7334,260.9126,261.6043,41692.0
2023-06-23 15:50:00,283.6,284.25,283.25,283.39,328581.0,261.549,262.1484,261.2262,261.3553,328581.0
2023-06-26 09:30:00,283.16,285.27,282.58,285.25,15108.0,261.1432,263.0891,260.6083,263.0707,15108.0
2023-06-26 09:40:00,285.02,285.7,284.89,285.01,15434.0,262.8585,263.4857,262.7386,262.8493,15434.0
2023-06-26 09:50:00,285.0,285.01,283.53,283.8,6086.0,262.8401,262.8493,261.4844,261.7334,6086.0
2023-06-26 10:00:00,283.66,284.56,283.66,284.38,3268.0,261.6043,262.4343,261.6043,262.2683,3268.0
2023-06-26 10:10:00,284.21,284.43,283.74,284.43,5546.0,262.1115,262.3144,261.6781,262.3144,5546.0
2023-06-26 10:20:00,284.3,284.59,283.93,284.36,5554.0,262.1945,262.462,261.8533,262.2499,5554.0
2023-06-26 10:30:00,284.17,284.4,283.98,283.98,3147.0,262.0746,262.2867,261.8994,261.8994,3147.0
2023-06-26 10:40:00,284.1,284.4,283.9,284.23,3349.0,262.0101,262.2867,261.8256,262.13,3349.0
2023-06-26 10:50:00,284.14,284.54,284.08,284.54,3541.0,262.047,262.4159,261.9916,262.4159,3541.0
2023-06-26 11:00:00,284.54,285.21,284.42,285.21,5777.0,262.4159,263.0338,262.3052,263.0338,5777.0
2023-06-26 11:10:00,285.08,285.33,284.9,285.27,2283.0,262.9139,263.1444,262.7479,263.0891,2283.0
2023-06-26 11:20:00,285.38,285.48,284.51,284.81,2806.0,263.1906,263.2828,262.3882,262.6649,2806.0
2023-06-26 11:30:00,285.01,285.11,284.77,284.77,2112.0,262.8493,262.9415,262.628,262.628,2112.0
2023-06-26 11:40:00,284.91,285.64,284.91,285.64,3474.0,262.7571,263.4303,262.7571,263.4303,3474.0
2023-06-26 11:50:00,285.65,285.66,285.3,285.62,3279.0,263.4396,263.4488,263.1168,263.4119,3279.0
2023-06-26 12:00:00,285.63,285.8,285.53,285.7,3319.0,263.4211,263.5779,263.3289,263.4857,3319.0
2023-06-26 12:10:00,285.59,286.25,285.59,286.02,8015.0,263.3842,263.9929,263.3842,263.7808,8015.0
2023-06-26 12:20:00,286.02,286.62,286.02,286.23,17075.0,263.7808,264.3341,263.7808,263.9745,17075.0
2023-06-26 12:30:00,286.2,286.23,285.84,285.84,6619.0,263.9468,263.9745,263.6148,263.6148,6619.0
2023-06-26 12:40:00,285.84,286.43,285.83,286.27,9674.0,263.6148,264.1589,263.6056,264.0113,9674.0
2023-06-26 12:50:00,286.29,286.69,286.28,286.65,4174.0,264.0298,264.3987,264.0206,264.3618,4174.0
2023-06-26 13:00:00,286.8,286.88,286.58,286.58,1848.0,264.5001,264.5739,264.2972,264.2972,1848.0
2023-06-26 13:10:00,286.62,286.79,286.57,286.72,3258.0,264.3341,264.4909,264.288,264.4264,3258.0
2023-06-26 13:20:00,286.52,286.92,286.48,286.92,6781.0,264.2419,264.6108,264.205,264.6108,6781.0
2023-06-26 13:30:00,286.93,287.2,286.86,287.2,2432.0,264.62,264.869,264.5555,264.869,2432.0
2023-06-26 13:40:00,287.0,287.03,286.64,286.86,2115.0,264.6846,264.7123,264.3526,264.5555,2115.0
2023-06-26 13:50:00,286.85,286.85,286.55,286.8,987.0,264.5463,264.5463,264.2696,264.5001,987.0
2023-06-26 14:00:00,286.68,287.39,286.68,287.12,4335.0,264.3895,265.0443,264.3895,264.7953,4335.0
2023-06-26 14:10:00,286.89,287.05,286.5,287.05,8338.0,264.5831,264.7307,264.2235,264.7307,8338.0
2023-06-26 14:20:00,286.98,287.25,286.59,286.59,4823.0,264.6661,264.9151,264.3065,264.3065,4823.0
2023-06-26 14:30:00,286.6,286.85,286.53,286.75,3308.0,264.3157,264.5463,264.2511,264.454,3308.0
2023-06-26 14:40:00,286.58,287.07,286.54,287.06,3379.0,264.2972,264.7491,264.2604,264.7399,3379.0
2023-06-26 14:50:00,286.98,287.58,286.97,287.58,6669.0,264.6661,265.2195,264.6569,265.2195,6669.0
2023-06-26 15:00:00,287.53,287.71,287.38,287.54,14444.0,265.1734,265.3394,265.035,265.1826,14444.0
2023-06-26 15:10:00,287.53,287.86,287.44,287.86,14155.0,265.1734,265.4777,265.0904,265.4777,14155.0
2023-06-26 15:20:00,287.93,288.29,287.85,288.29,12473.0,265.5423,265.8743,265.4685,265.8743,12473.0
2023-06-26 15:30:00,288.26,288.54,287.94,288.39,17198.0,265.8466,266.1048,265.5515,265.9665,17198.0
2023-06-26 15:40:00,288.41,288.96,288.32,288.87,18243.0,265.985,266.4922,265.902,266.4092,18243.0
2023-06-26 15:50:00,288.76,289.29,288.51,289.11,75839.0,266.3077,266.7965,266.0772,266.6305,75839.0
2023-06-27 09:30:00,289.71,290.98,289.71,290.98,11609.0,267.1839,268.3551,267.1839,268.3551,11609.0
2023-06-27 09:40:00,290.57,290.91,288.79,289.0,19077.0,267.977,268.2906,266.3354,266.5291,19077.0
2023-06-27 09:50:00,288.89,289.12,288.0,288.37,29387.0,266.4276,266.6397,265.6068,265.9481,29387.0
2023-06-27 10:00:00,288.38,289.82,288.13,289.71,51503.0,265.9573,267.2853,265.7267,267.1839,51503.0
2023-06-27 10:10:00,289.68,290.34,289.66,289.71,3872.0,267.1562,267.7649,267.1378,267.1839,3872.0
2023-06-27 10:20:00,289.68,289.79,288.69,288.79,5816.0,267.1562,267.2577,266.2432,266.3354,5816.0
2023-06-27 10:30:00,288.86,289.43,288.83,289.4,9573.0,266.4,266.9256,266.3723,266.898,9573.0
2023-06-27 10:40:00,289.41,289.5,288.85,289.44,15064.0,266.9072,266.9902,266.3907,266.9349,15064.0
2023-06-27 10:50:00,289.47,289.63,288.87,289.59,34063.0,266.9625,267.1101,266.4092,267.0732,34063.0
2023-06-27 11:00:00,289.63,289.68,289.21,289.34,16217.0,267.1101,267.1562,266.7228,266.8426,16217.0
2023-06-27 11:10:00,289.37,289.91,289.24,289.53,24107.0,266.8703,267.3683,266.7504,267.0179,24107.0
2023-06-27 11:20:00,289.44,290.21,289.29,290.21,9215.0,266.9349,267.645,266.7965,267.645,9215.0
2023-06-27 11:30:00,290.29,290.9,290.11,290.11,6155.0,267.7188,268.2813,267.5528,267.5528,6155.0
2023-06-27 11:40:00,290.11,290.98,290.03,290.87,3860.0,267.5528,268.3551,267.479,268.2537,3860.0
2023-06-27 11:50:00,290.85,291.38,290.74,290.9,5650.0,268.2352,268.724,268.1338,268.2813,5650.0
2023-06-27 12:00:00,290.95,291.1,290.43,290.56,2520.0,268.3275,268.4658,267.8479,267.9678,2520.0
2023-06-27 12:10:00,290.42,290.42,289.93,290.24,9098.0,267.8387,267.8387,267.3868,267.6727,9098.0
2023-06-27 12:20:00,290.33,290.41,289.98,290.25,14767.0,267.7557,267.8294,267.4329,267.6819,14767.0
2023-06-27 12:30:00,290.3,290.36,289.81,289.85,8917.0,267.728,267.7833,267.2761,267.313,8917.0
2023-06-27 12:40:00,289.94,290.36,289.9,290.24,6612.0,267.396,267.7833,267.3591,267.6727,6612.0
2023-06-27 12:50:00,290.25,290.25,289.66,289.94,5440.0,267.6819,267.6819,267.1378,267.396,5440.0
2023-06-27 13:00:00,290.01,290.88,289.9,290.31,4669.0,267.4605,268.2629,267.3591,267.7372,4669.0
2023-06-27 13:10:00,290.34,290.34,290.0,290.0,2323.0,267.7649,267.7649,267.4513,267.4513,2323.0
2023-06-27 13:20:00,290.07,290.57,290.07,290.52,3087.0,267.5159,267.977,267.5159,267.9309,3087.0
2023-06-27 13:30:00,290.69,290.92,290.52,290.57,2923.0,268.0877,268.2998,267.9309,267.977,2923.0
2023-06-27 13:40:00,290.58,290.76,290.58,290.62,2516.0,267.9862,268.1522,267.9862,268.0231,2516.0
2023-06-27 13:50:00,290.62,290.73,290.4,290.67,5316.0,268.0231,268.1246,267.8202,268.0692,5316.0
2023-06-27 14:00:00,290.57,290.57,290.36,290.42,5898.0,267.977,267.977,267.7833,267.8387,5898.0
2023-06-27 14:10:00,290.42,290.54,290.29,290.5,2497.0,267.8387,267.9493,267.7188,267.9124,2497.0
2023-06-27 14:20:00,290.47,290.47,289.78,289.78,8291.0,267.8848,267.8848,267.2484,267.2484,8291.0
2023-06-27 14:30:00,289.73,290.34,289.73,290.28,5072.0,267.2023,267.7649,267.2023,267.7096,5072.0
2023-06-27 14:40:00,290.34,290.58,290.22,290.51,3842.0,267.7649,267.9862,267.6542,267.9217,3842.0
2023-06-27 14:50:00,290.56,290.56,290.19,290.21,4396.0,267.9678,267.9678,267.6266,267.645,4396.0
2023-06-27 15:00:00,290.22,290.39,290.15,290.29,4057.0,267.6542,267.811,267.5897,267.7188,4057.0
2023-06-27 15:10:00,290.23,290.38,290.13,290.26,6424.0,267.6634,267.8018,267.5712,267.6911,6424.0
2023-06-27 15:20:00,290.26,291.06,289.97,290.9,9271.0,267.6911,268.4289,267.4237,268.2813,9271.0
2023-06-27 15:30:00,290.88,291.02,290.28,290.29,7465.0,268.2629,268.392,267.7096,267.7188,7465.0
2023-06-27 15:40:00,290.38,290.53,290.16,290.18,34510.0,267.8018,267.9401,267.5989,267.6173,34510.0
2023-06-27 15:50:00,290.11,290.11,289.1,289.49,59880.0,267.5528,267.5528,266.6213,266.981,59880.0
2023-06-28 09:30:00,289.27,289.27,286.92,287.67,63931.0,266.7781,266.7781,264.6108,265.3025,63931.0
2023-06-28 09:40:00,288.08,288.7,288.08,288.57,7327.0,265.6806,266.2524,265.6806,266.1325,7327.0
2023-06-28 09:50:00,288.46,289.32,288.46,289.24,4412.0,266.0311,266.8242,266.0311,266.7504,4412.0
2023-06-28 10:00:00,289.0,289.63,289.0,289.24,10532.0,266.5291,267.1101,266.5291,266.7504,10532.0
2023-06-28 10:10:00,289.15,289.15,287.88,287.88,2208.0,266.6674,266.6674,265.4962,265.4962,2208.0
2023-06-28 10:20:00,288.09,288.43,287.9,288.16,9552.0,265.6898,266.0034,265.5146,265.7544,9552.0
2023-06-28 10:30:00,288.35,288.83,288.21,288.71,14908.0,265.9296,266.3723,265.8005,266.2616,14908.0
2023-06-28 10:40:00,288.69,289.39,288.6,288.76,30179.0,266.2432,266.8888,266.1602,266.3077,30179.0
2023-06-28 10:50:00,289.07,289.3,288.51,288.75,15715.0,266.5936,266.8058,266.0772,266.2985,15715.0
2023-06-28 11:00:00,288.9,289.72,288.83,289.72,3510.0,266.4369,267.1931,266.3723,267.1931,3510.0
2023-06-28 11:10:00,289.95,290.04,289.7,289.8,3982.0,267.4052,267.4882,267.1747,267.2669,3982.0
2023-06-28 11:20:00,289.91,290.26,289.89,290.26,4899.0,267.3683,267.6911,267.3499,267.6911,4899.0
2023-06-28 11:30:00,290.0,290.0,289.56,289.69,2511.0,267.4513,267.4513,267.0455,267.1654,2511.0
2023-06-28 11:40:00,289.83,289.83,289.34,289.34,2152.0,267.2945,267.2945,266.8426,266.8426,2152.0
2023-06-28 11:50:00,289.34,289.37,289.06,289.22,2651.0,266.8426,266.8703,266.5844,266.732,2651.0
2023-06-28 12:00:00,289.22,289.78,289.21,289.78,5622.0,266.732,267.2484,266.7228,267.2484,5622.0
2023-06-28 12:10:00,289.75,289.94,289.56,289.56,950.0,267.2208,267.396,267.0455,267.0455,950.0
2023-06-28 12:20:00,289.38,290.02,289.23,289.99,3696.0,266.8795,267.4698,266.7412,267.4421,3696.0
2023-06-28 12:30:00,290.01,290.01,289.48,289.48,8920.0,267.4605,267.4605,266.9718,266.9718,8920.0
2023-06-28 12:40:00,289.35,289.59,289.1,289.25,6998.0,266.8519,267.0732,266.6213,266.7596,6998.0
2023-06-28 12:50:00,289.2,289.44,288.95,289.01,5088.0,266.7135,266.9349,266.483,266.5383,5088.0
2023-06-28 13:00:00,289.14,289.14,288.57,288.62,3952.0,266.6582,266.6582,266.1325,266.1786,3952.0
2023-06-28 13:10:00,288.51,289.11,288.51,288.87,4267.0,266.0772,266.6305,266.0772,266.4092,4267.0
2023-06-28 13:20:00,289.1,289.4,288.94,289.01,6071.0,266.6213,266.898,266.4737,266.5383,6071.0
2023-06-28 13:30:00,289.12,289.18,288.44,288.44,4345.0,266.6397,266.6951,266.0126,266.0126,4345.0
2023-06-28 13:40:00,288.32,288.36,288.02,288.1,4067.0,265.902,265.9388,265.6253,265.6991,4067.0
2023-06-28 13:50:00,288.1,288.77,288.07,288.6,4524.0,265.6991,266.317,265.6714,266.1602,4524.0
2023-06-28 14:00:00,288.65,288.97,288.34,288.54,5360.0,266.2063,266.5014,265.9204,266.1048,5360.0
2023-06-28 14:10:00,288.72,288.82,288.58,288.71,5618.0,266.2709,266.3631,266.1417,266.2616,5618.0
2023-06-28 14:20:00,288.69,288.7,287.8,287.94,3383.0,266.2432,266.2524,265.4224,265.5515,3383.0
2023-06-28 14:30:00,287.84,288.09,287.65,287.67,3200.0,265.4593,265.6898,265.284,265.3025,3200.0
2023-06-28 14:40:00,287.66,287.66,286.88,287.0,2819.0,265.2933,265.2933,264.5739,264.6846,2819.0
2023-06-28 14:50:00,286.87,287.13,286.38,286.4,19197.0,264.5647,264.8045,264.1128,264.1312,19197.0
2023-06-28 15:00:00,286.56,287.0,286.46,286.69,8197.0,264.2788,264.6846,264.1866,264.3987,8197.0
2023-06-28 15:10:00,286.71,286.99,286.45,286.82,8895.0,264.4171,264.6754,264.1774,264.5186,8895.0
2023-06-28 15:20:00,286.77,286.99,286.63,286.85,10176.0,264.4725,264.6754,264.3434,264.5463,10176.0
2023-06-28 15:30:00,286.71,287.36,286.7,287.11,12856.0,264.4171,265.0166,264.4079,264.786,12856.0
2023-06-28 15:40:00,287.1,287.42,286.9,287.29,14544.0,264.7768,265.0719,264.5924,264.952,14544.0
2023-06-28 15:50:00,287.2,289.13,287.2,289.01,95848.0,264.869,266.649,264.869,266.5383,95848.0
2023-06-29 09:30:00,287.1,287.54,285.69,287.17,18219.0,264.7768,265.1826,263.4764,264.8414,18219.0
2023-06-29 09:40:00,287.22,288.71,287.2,287.23,6188.0,264.8875,266.2616,264.869,264.8967,6188.0
2023-06-29 09:50:00,287.55,287.76,287.08,287.09,6156.0,265.1918,265.3855,264.7584,264.7676,6156.0
2023-06-29 10:00:00,287.01,287.37,285.77,285.83,16382.0,264.6938,265.0258,263.5502,263.6056,16382.0
2023-06-29 10:10:00,286.0,286.35,285.3,286.22,11701.0,263.7623,264.0851,263.1168,263.9652,11701.0
2023-06-29 10:20:00,286.16,286.16,284.8,285.0,5701.0,263.9099,263.9099,262.6556,262.8401,5701.0
2023-06-29 10:30:00,285.0,285.17,284.5,284.84,28917.0,262.8401,262.9969,262.379,262.6925,28917.0
2023-06-29 10:40:00,284.92,285.87,284.6,285.87,22596.0,262.7663,263.6425,262.4712,263.6425,22596.0
2023-06-29 10:50:00,285.88,286.29,285.18,285.5,5483.0,263.6517,264.0298,263.0061,263.3012,5483.0
2023-06-29 11:00:00,285.51,286.48,285.51,285.98,4970.0,263.3104,264.205,263.3104,263.7439,4970.0
2023-06-29 11:10:00,285.93,286.0,285.52,285.71,6192.0,263.6978,263.7623,263.3197,263.4949,6192.0
2023-06-29 11:20:00,285.5,285.52,284.96,285.28,18269.0,263.3012,263.3197,262.8032,263.0983,18269.0
2023-06-29 11:30:00,285.28,286.13,285.14,286.04,5330.0,263.0983,263.8822,262.9692,263.7992,5330.0
2023-06-29 11:40:00,286.05,286.82,286.05,286.7,2928.0,263.8085,264.5186,263.8085,264.4079,2928.0
2023-06-29 11:50:00,286.72,286.94,286.62,286.62,3356.0,264.4264,264.6293,264.3341,264.3341,3356.0
2023-06-29 12:00:00,286.81,286.92,286.61,286.67,2647.0,264.5094,264.6108,264.3249,264.3802,2647.0
2023-06-29 12:10:00,286.78,286.79,286.3,286.73,9325.0,264.4817,264.4909,264.039,264.4356,9325.0
2023-06-29 12:20:00,286.74,287.39,286.63,286.63,7204.0,264.4448,265.0443,264.3434,264.3434,7204.0
2023-06-29 12:30:00,286.66,287.18,286.62,286.97,4632.0,264.371,264.8506,264.3341,264.6569,4632.0
2023-06-29 12:40:00,286.89,287.09,286.36,286.55,4201.0,264.5831,264.7676,264.0944,264.2696,4201.0
2023-06-29 12:50:00,286.44,286.83,286.25,286.61,4007.0,264.1681,264.5278,263.9929,264.3249,4007.0
2023-06-29 13:00:00,286.78,286.78,286.14,286.14,2886.0,264.4817,264.4817,263.8915,263.8915,2886.0
2023-06-29 13:10:00,286.04,286.79,286.04,286.79,3232.0,263.7992,264.4909,263.7992,264.4909,3232.0
2023-06-29 13:20:00,286.58,286.66,286.25,286.66,3412.0,264.2972,264.371,263.9929,264.371,3412.0
2023-06-29 13:30:00,286.74,287.04,286.61,286.96,3448.0,264.4448,264.7215,264.3249,264.6477,3448.0
2023-06-29 13:40:00,287.1,287.31,286.83,286.97,2313.0,264.7768,264.9705,264.5278,264.6569,2313.0
2023-06-29 13:50:00,286.76,286.93,286.37,286.41,3791.0,264.4632,264.62,264.1036,264.1405,3791.0
2023-06-29 14:00:00,286.42,287.1,286.29,286.97,15238.0,264.1497,264.7768,264.0298,264.6569,15238.0
2023-06-29 14:10:00,286.88,287.18,286.67,287.13,3623.0,264.5739,264.8506,264.3802,264.8045,3623.0
2023-06-29 14:20:00,287.05,287.13,286.75,286.96,3446.0,264.7307,264.8045,264.454,264.6477,3446.0
2023-06-29 14:30:00,286.97,287.76,286.96,287.47,4444.0,264.6569,265.3855,264.6477,265.118,4444.0
2023-06-29 14:40:00,287.3,287.68,287.22,287.55,3737.0,264.9613,265.3117,264.8875,265.1918,3737.0
2023-06-29 14:50:00,287.36,287.92,287.21,287.92,4548.0,265.0166,265.5331,264.8783,265.5331,4548.0
2023-06-29 15:00:00,287.93,288.0,287.51,287.81,4314.0,265.5423,265.6068,265.1549,265.4316,4314.0
2023-06-29 15:10:00,287.57,287.75,287.57,287.6,5276.0,265.2103,265.3763,265.2103,265.2379,5276.0
2023-06-29 15:20:00,287.7,287.77,287.51,287.56,6154.0,265.3302,265.3947,265.1549,265.201,6154.0
2023-06-29 15:30:00,287.62,287.95,287.62,287.73,5344.0,265.2564,265.5607,265.2564,265.3578,5344.0
2023-06-29 15:40:00,287.76,287.78,287.22,287.73,15973.0,265.3855,265.4039,264.8875,265.3578,15973.0
2023-06-29 15:50:00,287.71,288.6,287.68,288.48,54485.0,265.3394,266.1602,265.3117,266.0495,54485.0
2023-06-30 09:30:00,290.43,291.94,289.09,290.81,11563.0,267.8479,269.2405,266.6121,268.1983,11563.0
2023-06-30 09:40:00,290.64,290.77,289.95,290.71,5538.0,268.0416,268.1615,267.4052,268.1061,5538.0
2023-06-30 09:50:00,291.08,291.97,291.05,291.83,4419.0,268.4474,269.2682,268.4197,269.139,4419.0
2023-06-30 10:00:00,291.61,292.47,290.76,291.19,12795.0,268.9361,269.7293,268.1522,268.5488,12795.0
2023-06-30 10:10:00,291.23,291.41,289.49,289.91,6183.0,268.5857,268.7517,266.981,267.3683,6183.0
2023-06-30 10:20:00,289.72,289.72,288.08,288.65,7069.0,267.1931,267.1931,265.6806,266.2063,7069.0
2023-06-30 10:30:00,289.28,289.85,289.09,289.1,10176.0,266.7873,267.313,266.6121,266.6213,10176.0
2023-06-30 10:40:00,289.28,289.6,289.03,289.03,2400.0,266.7873,267.0824,266.5567,266.5567,2400.0
2023-06-30 10:50:00,288.7,289.13,288.4,288.51,12981.0,266.2524,266.649,265.9757,266.0772,12981.0
2023-06-30 11:00:00,288.55,289.03,287.66,287.73,4228.0,266.1141,266.5567,265.2933,265.3578,4228.0
2023-06-30 11:10:00,287.69,287.95,287.21,287.3,7152.0,265.3209,265.5607,264.8783,264.9613,7152.0
2023-06-30 11:20:00,287.37,287.37,286.73,286.9,4461.0,265.0258,265.0258,264.4356,264.5924,4461.0
2023-06-30 11:30:00,287.03,287.61,287.01,287.53,6534.0,264.7123,265.2472,264.6938,265.1734,6534.0
2023-06-30 11:40:00,287.72,288.32,287.72,288.31,1000.0,265.3486,265.902,265.3486,265.8927,1000.0
2023-06-30 11:50:00,288.26,288.72,288.08,288.72,5333.0,265.8466,266.2709,265.6806,266.2709,5333.0
2023-06-30 12:00:00,288.85,289.07,288.05,288.05,14171.0,266.3907,266.5936,265.6529,265.6529,14171.0
2023-06-30 12:10:00,288.09,289.2,288.09,288.77,8493.0,265.6898,266.7135,265.6898,266.317,8493.0
2023-06-30 12:20:00,288.75,288.85,288.37,288.38,4325.0,266.2985,266.3907,265.9481,265.9573,4325.0
2023-06-30 12:30:00,288.46,288.62,288.27,288.6,7123.0,266.0311,266.1786,265.8558,266.1602,7123.0
2023-06-30 12:40:00,288.6,289.08,288.42,288.52,3762.0,266.1602,266.6029,265.9942,266.0864,3762.0
2023-06-30 12:50:00,288.01,288.47,288.01,288.45,4315.0,265.6161,266.0403,265.6161,266.0218,4315.0
2023-06-30 13:00:00,288.36,288.4,287.94,287.94,12479.0,265.9388,265.9757,265.5515,265.5515,12479.0
2023-06-30 13:10:00,287.96,288.07,287.69,287.91,4216.0,265.5699,265.6714,265.3209,265.5238,4216.0
2023-06-30 13:20:00,287.88,287.88,287.42,287.42,10675.0,265.4962,265.4962,265.0719,265.0719,10675.0
2023-06-30 13:30:00,287.4,288.32,287.4,287.77,12350.0,265.0535,265.902,265.0535,265.3947,12350.0
2023-06-30 13:40:00,287.67,287.95,287.45,287.95,4234.0,265.3025,265.5607,265.0996,265.5607,4234.0
2023-06-30 13:50:00,288.06,288.06,287.41,287.55,3484.0,265.6622,265.6622,265.0627,265.1918,3484.0
2023-06-30 14:00:00,287.57,288.12,287.46,287.97,3909.0,265.2103,265.7175,265.1088,265.5792,3909.0
2023-06-30 14:10:00,287.69,287.89,287.31,287.31,4446.0,265.3209,265.5054,264.9705,264.9705,4446.0
2023-06-30 14:20:00,287.44,287.44,286.99,287.32,5828.0,265.0904,265.0904,264.6754,264.9797,5828.0
2023-06-30 14:30:00,287.41,287.58,287.21,287.58,5748.0,265.0627,265.2195,264.8783,265.2195,5748.0
2023-06-30 14:40:00,287.36,287.7,287.1,287.35,7098.0,265.0166,265.3302,264.7768,265.0074,7098.0
2023-06-30 14:50:00,287.14,287.39,287.07,287.27,5214.0,264.8137,265.0443,264.7491,264.9336,5214.0
2023-06-30 15:00:00,287.27,287.43,286.86,287.13,8790.0,264.9336,265.0812,264.5555,264.8045,8790.0
2023-06-30 15:10:00,287.14,287.95,287.14,287.65,8641.0,264.8137,265.5607,264.8137,265.284,8641.0
2023-06-30 15:20:00,287.65,287.77,287.37,287.61,6827.0,265.284,265.3947,265.0258,265.2472,6827.0
2023-06-30 15:30:00,287.64,288.26,287.63,288.13,18423.0,265.2748,265.8466,265.2656,265.7267,18423.0
2023-06-30 15:40:00,288.13,289.49,288.13,289.31,20923.0,265.7267,266.981,265.7267,266.815,20923.0
2023-06-30 15:50:00,289.61,292.56,289.45,291.82,168470.0,267.0917,269.8123,266.9441,269.1298,168470.0
2023-07-03 09:30:00,290.93,293.49,289.57,290.94,28043.0,268.309,270.67,267.0548,268.3182,28043.0
2023-07-03 09:40:00,291.12,291.85,290.09,291.6,17708.0,268.4842,269.1575,267.5343,268.9269,17708.0
2023-07-03 09:50:00,291.6,292.7,291.45,292.29,6414.0,268.9269,269.9414,268.7886,269.5633,6414.0
2023-07-03 10:00:00,291.92,293.61,291.9,293.25,7014.0,269.222,270.7806,269.2036,270.4486,7014.0
2023-07-03 10:10:00,293.12,293.28,292.57,292.72,5992.0,270.3287,270.4763,269.8215,269.9598,5992.0
2023-07-03 10:20:00,292.88,293.13,292.32,292.92,5200.0,270.1074,270.338,269.5909,270.1443,5200.0
2023-07-03 10:30:00,292.95,293.8,292.92,293.41,6317.0,270.172,270.9559,270.1443,270.5962,6317.0
2023-07-03 10:40:00,293.19,293.97,292.88,293.85,5165.0,270.3933,271.1126,270.1074,271.002,5165.0
2023-07-03 10:50:00,293.79,293.93,292.84,292.85,8668.0,270.9466,271.0758,270.0705,270.0797,8668.0
2023-07-03 11:00:00,293.04,293.46,292.99,293.36,8340.0,270.255,270.6423,270.2088,270.5501,8340.0
2023-07-03 11:10:00,293.24,293.59,293.12,293.4,5105.0,270.4394,270.7622,270.3287,270.587,5105.0
2023-07-03 11:20:00,293.59,294.64,293.59,294.59,5993.0,270.7622,271.7305,270.7622,271.6844,5993.0
2023-07-03 11:30:00,294.54,294.73,294.26,294.26,4501.0,271.6383,271.8135,271.3801,271.3801,4501.0
2023-07-03 11:40:00,294.55,294.73,293.98,294.22,4055.0,271.6475,271.8135,271.1219,271.3432,4055.0
2023-07-03 11:50:00,294.0,294.2,293.85,293.9,1116.0,271.1403,271.3248,271.002,271.0481,1116.0
2023-07-03 12:00:00,293.65,293.65,292.79,292.82,8633.0,270.8175,270.8175,270.0244,270.0521,8633.0
2023-07-03 12:10:00,292.93,292.93,291.95,292.13,6743.0,270.1535,270.1535,269.2497,269.4157,6743.0
2023-07-03 12:20:00,292.12,292.79,292.11,292.56,6154.0,269.4065,270.0244,269.3973,269.8123,6154.0
2023-07-03 12:30:00,292.53,292.75,292.22,292.6,5991.0,269.7846,269.9875,269.4987,269.8492,5991.0
2023-07-03 12:40:00,292.61,292.84,291.98,292.13,7084.0,269.8584,270.0705,269.2774,269.4157,7084.0
2023-07-03 12:50:00,292.21,292.81,292.15,292.79,21555.0,269.4895,270.0428,269.4342,270.0244,21555.0
2023-07-05 09:30:00,292.36,292.85,287.67,288.16,19604.0,269.6278,270.0797,265.3025,265.7544,19604.0
2023-07-05 09:40:00,287.62,288.5,286.72,288.08,12444.0,265.2564,266.068,264.4264,265.6806,12444.0
2023-07-05 09:50:00,288.81,290.77,288.81,290.77,12790.0,266.3539,268.1615,266.3539,268.1615,12790.0
2023-07-05 10:00:00,290.78,290.78,289.22,289.4,7075.0,268.1707,268.1707,266.732,266.898,7075.0
2023-07-05 10:10:00,289.2,290.4,289.17,289.51,8566.0,266.7135,267.8202,266.6859,266.9994,8566.0
2023-07-05 10:20:00,289.33,289.38,288.18,288.25,15169.0,266.8334,266.8795,265.7728,265.8374,15169.0
2023-07-05 10:30:00,288.7,290.04,288.52,289.42,9094.0,266.2524,267.4882,266.0864,266.9164,9094.0
2023-07-05 10:40:00,289.44,291.06,289.35,290.79,6638.0,266.9349,268.4289,266.8519,268.1799,6638.0
2023-07-05 10:50:00,290.63,292.56,290.63,291.16,8264.0,268.0323,269.8123,268.0323,268.5211,8264.0
2023-07-05 11:00:00,291.14,292.49,291.14,292.17,6620.0,268.5027,269.7477,268.5027,269.4526,6620.0
2023-07-05 11:10:00,291.75,292.29,291.51,291.51,3985.0,269.0653,269.5633,268.8439,268.8439,3985.0
2023-07-05 11:20:00,291.66,292.34,291.66,291.97,5028.0,268.9823,269.6094,268.9823,269.2682,5028.0
2023-07-05 11:30:00,292.17,292.38,291.9,292.32,5504.0,269.4526,269.6463,269.2036,269.5909,5504.0
2023-07-05 11:40:00,292.28,292.39,291.98,291.98,3927.0,269.554,269.6555,269.2774,269.2774,3927.0
2023-07-05 11:50:00,291.92,292.38,291.86,292.38,3942.0,269.222,269.6463,269.1667,269.6463,3942.0
2023-07-05 12:00:00,292.37,292.75,292.03,292.28,3455.0,269.637,269.9875,269.3235,269.554,3455.0
2023-07-05 12:10:00,292.12,292.14,291.29,291.48,2640.0,269.4065,269.4249,268.641,268.8163,2640.0
2023-07-05 12:20:00,291.57,292.43,291.56,292.43,4700.0,268.8993,269.6924,268.89,269.6924,4700.0
2023-07-05 12:30:00,292.5,292.82,291.96,292.82,4159.0,269.7569,270.0521,269.2589,270.0521,4159.0
2023-07-05 12:40:00,292.82,293.24,292.77,293.24,3682.0,270.0521,270.4394,270.0059,270.4394,3682.0
2023-07-05 12:50:00,293.47,293.67,293.27,293.67,6828.0,270.6515,270.836,270.4671,270.836,6828.0
2023-07-05 13:00:00,293.66,293.66,292.64,292.64,4201.0,270.8267,270.8267,269.8861,269.8861,4201.0
2023-07-05 13:10:00,292.6,292.9,292.6,292.86,4105.0,269.8492,270.1258,269.8492,270.0889,4105.0
2023-07-05 13:20:00,293.0,293.09,292.58,292.75,4306.0,270.2181,270.3011,269.8307,269.9875,4306.0
2023-07-05 13:30:00,292.72,293.18,292.61,293.06,4100.0,269.9598,270.3841,269.8584,270.2734,4100.0
2023-07-05 13:40:00,293.09,293.31,293.04,293.26,6042.0,270.3011,270.504,270.255,270.4578,6042.0
2023-07-05 13:50:00,293.25,293.53,293.09,293.14,6145.0,270.4486,270.7069,270.3011,270.3472,6145.0
2023-07-05 14:00:00,293.14,293.27,292.48,293.18,15262.0,270.3472,270.4671,269.7385,270.3841,15262.0
2023-07-05 14:10:00,293.01,293.04,292.15,292.66,6530.0,270.2273,270.255,269.4342,269.9045,6530.0
2023-07-05 14:20:00,292.64,292.65,291.97,292.33,4845.0,269.8861,269.8953,269.2682,269.6002,4845.0
2023-07-05 14:30:00,292.3,292.81,292.27,292.69,5450.0,269.5725,270.0428,269.5448,269.9322,5450.0
2023-07-05 14:40:00,292.76,293.1,292.76,292.94,4160.0,269.9967,270.3103,269.9967,270.1627,4160.0
2023-07-05 14:50:00,292.96,293.43,292.93,293.32,7113.0,270.1812,270.6146,270.1535,270.5132,7113.0
2023-07-05 15:00:00,293.33,293.51,293.31,293.5,4006.0,270.5224,270.6884,270.504,270.6792,4006.0
2023-07-05 15:10:00,293.53,293.59,293.05,293.05,7313.0,270.7069,270.7622,270.2642,270.2642,7313.0
2023-07-05 15:20:00,293.15,293.67,293.05,293.61,6911.0,270.3564,270.836,270.2642,270.7806,6911.0
2023-07-05 15:30:00,293.7,293.77,292.8,292.94,12893.0,270.8636,270.9282,270.0336,270.1627,12893.0
2023-07-05 15:40:00,292.94,293.27,292.75,293.21,19264.0,270.1627,270.4671,269.9875,270.4117,19264.0
2023-07-05 15:50:00,293.21,293.22,291.85,292.02,73986.0,270.4117,270.421,269.1575,269.3143,73986.0
2023-07-06 09:30:00,288.92,289.74,285.88,286.66,32370.0,266.4553,267.2115,263.6517,264.371,32370.0
2023-07-06 09:40:00,286.41,288.99,286.41,288.53,11324.0,264.1405,266.5199,264.1405,266.0956,11324.0
2023-07-06 09:50:00,288.77,289.03,287.99,288.44,30605.0,266.317,266.5567,265.5976,266.0126,30605.0
2023-07-06 10:00:00,288.18,289.49,288.0,288.58,4757.0,265.7728,266.981,265.6068,266.1417,4757.0
2023-07-06 10:10:00,288.81,289.11,287.8,287.8,12613.0,266.3539,266.6305,265.4224,265.4224,12613.0
2023-07-06 10:20:00,287.88,288.44,287.8,287.82,3692.0,265.4962,266.0126,265.4224,265.4408,3692.0
2023-07-06 10:30:00,287.89,289.37,287.89,288.03,8963.0,265.5054,266.8703,265.5054,265.6345,8963.0
2023-07-06 10:40:00,287.82,288.74,287.71,288.43,13452.0,265.4408,266.2893,265.3394,266.0034,13452.0
2023-07-06 10:50:00,288.58,288.69,287.64,287.86,11305.0,266.1417,266.2432,265.2748,265.4777,11305.0
2023-07-06 11:00:00,287.81,288.1,287.39,288.05,5942.0,265.4316,265.6991,265.0443,265.6529,5942.0
2023-07-06 11:10:00,288.05,288.76,287.46,288.1,18441.0,265.6529,266.3077,265.1088,265.6991,18441.0
2023-07-06 11:20:00,288.05,288.37,288.05,288.22,22360.0,265.6529,265.9481,265.6529,265.8097,22360.0
2023-07-06 11:30:00,288.44,288.84,288.44,288.59,8994.0,266.0126,266.3815,266.0126,266.151,8994.0
2023-07-06 11:40:00,288.48,288.97,288.44,288.68,7264.0,266.0495,266.5014,266.0126,266.234,7264.0
2023-07-06 11:50:00,288.6,289.41,288.59,289.4,4322.0,266.1602,266.9072,266.151,266.898,4322.0
2023-07-06 12:00:00,289.34,289.37,288.9,289.36,4267.0,266.8426,266.8703,266.4369,266.8611,4267.0
2023-07-06 12:10:00,289.37,289.64,289.35,289.54,4369.0,266.8703,267.1193,266.8519,267.0271,4369.0
2023-07-06 12:20:00,289.39,290.04,289.36,289.73,4586.0,266.8888,267.4882,266.8611,267.2023,4586.0
2023-07-06 12:30:00,289.75,289.92,289.6,289.82,4566.0,267.2208,267.3775,267.0824,267.2853,4566.0
2023-07-06 12:40:00,289.85,290.14,289.84,290.02,12394.0,267.313,267.5804,267.3038,267.4698,12394.0
2023-07-06 12:50:00,290.0,290.42,289.9,290.23,6475.0,267.4513,267.8387,267.3591,267.6634,6475.0
2023-07-06 13:00:00,290.19,290.55,290.19,290.47,5735.0,267.6266,267.9586,267.6266,267.8848,5735.0
2023-07-06 13:10:00,290.51,290.55,290.2,290.55,4525.0,267.9217,267.9586,267.6358,267.9586,4525.0
2023-07-06 13:20:00,290.6,290.69,290.27,290.46,3310.0,268.0047,268.0877,267.7003,267.8756,3310.0
2023-07-06 13:30:00,290.55,290.85,290.37,290.37,3841.0,267.9586,268.2352,267.7926,267.7926,3841.0
2023-07-06 13:40:00,290.4,290.42,290.16,290.39,3895.0,267.8202,267.8387,267.5989,267.811,3895.0
2023-07-06 13:50:00,290.34,290.61,289.87,289.88,5204.0,267.7649,268.0139,267.3314,267.3407,5204.0
2023-07-06 14:00:00,289.85,289.96,289.23,289.23,5673.0,267.313,267.4144,266.7412,266.7412,5673.0
2023-07-06 14:10:00,289.41,290.33,289.39,290.26,4236.0,266.9072,267.7557,266.8888,267.6911,4236.0
2023-07-06 14:20:00,290.32,290.4,289.75,290.09,5887.0,267.7464,267.8202,267.2208,267.5343,5887.0
2023-07-06 14:30:00,290.13,290.13,289.44,289.6,3651.0,267.5712,267.5712,266.9349,267.0824,3651.0
2023-07-06 14:40:00,289.66,290.01,289.61,289.73,3938.0,267.1378,267.4605,267.0917,267.2023,3938.0
2023-07-06 14:50:00,289.67,290.01,289.67,290.0,6289.0,267.147,267.4605,267.147,267.4513,6289.0
2023-07-06 15:00:00,290.05,290.53,289.93,290.5,6567.0,267.4974,267.9401,267.3868,267.9124,6567.0
2023-07-06 15:10:00,290.42,290.91,290.42,290.91,20612.0,267.8387,268.2906,267.8387,268.2906,20612.0
2023-07-06 15:20:00,290.94,291.33,290.9,291.33,8367.0,268.3182,268.6779,268.2813,268.6779,8367.0
2023-07-06 15:30:00,291.29,291.31,291.01,291.04,14174.0,268.641,268.6595,268.3828,268.4105,14174.0
2023-07-06 15:40:00,291.02,291.02,290.35,290.71,12393.0,268.392,268.392,267.7741,268.1061,12393.0
2023-07-06 15:50:00,290.78,291.17,290.67,290.95,54007.0,268.1707,268.5304,268.0692,268.3275,54007.0
2023-07-07 09:30:00,287.44,289.12,286.34,287.34,28464.0,265.0904,266.6397,264.0759,264.9982,28464.0
2023-07-07 09:40:00,287.32,288.47,286.86,288.19,7905.0,264.9797,266.0403,264.5555,265.7821,7905.0
2023-07-07 09:50:00,288.81,289.5,287.77,288.19,5553.0,266.3539,266.9902,265.3947,265.7821,5553.0
2023-07-07 10:00:00,288.66,288.66,286.84,287.72,10548.0,266.2155,266.2155,264.537,265.3486,10548.0
2023-07-07 10:10:00,287.83,288.77,287.61,288.76,1969.0,265.4501,266.317,265.2472,266.3077,1969.0
2023-07-07 10:20:00,288.95,289.01,288.06,288.06,4490.0,266.483,266.5383,265.6622,265.6622,4490.0
2023-07-07 10:30:00,287.78,288.84,287.78,288.75,19232.0,265.4039,266.3815,265.4039,266.2985,19232.0
2023-07-07 10:40:00,288.89,289.2,288.68,288.74,13291.0,266.4276,266.7135,266.234,266.2893,13291.0
2023-07-07 10:50:00,289.05,289.49,288.68,289.03,6240.0,266.5752,266.981,266.234,266.5567,6240.0
2023-07-07 11:00:00,289.23,289.24,288.89,288.97,2390.0,266.7412,266.7504,266.4276,266.5014,2390.0
2023-07-07 11:10:00,289.16,289.16,288.09,288.09,1700.0,266.6766,266.6766,265.6898,265.6898,1700.0
2023-07-07 11:20:00,288.08,288.25,287.81,288.25,3066.0,265.6806,265.8374,265.4316,265.8374,3066.0
2023-07-07 11:30:00,288.34,289.08,288.16,289.01,4620.0,265.9204,266.6029,265.7544,266.5383,4620.0
2023-07-07 11:40:00,288.56,288.71,288.32,288.6,1544.0,266.1233,266.2616,265.902,266.1602,1544.0
2023-07-07 11:50:00,288.46,288.46,287.71,288.19,1613.0,266.0311,266.0311,265.3394,265.7821,1613.0
2023-07-07 12:00:00,288.31,288.67,288.2,288.48,5230.0,265.8927,266.2247,265.7913,266.0495,5230.0
2023-07-07 12:10:00,288.48,288.48,287.5,287.6,12331.0,266.0495,266.0495,265.1457,265.2379,12331.0
2023-07-07 12:20:00,287.68,287.93,287.21,287.75,4248.0,265.3117,265.5423,264.8783,265.3763,4248.0
2023-07-07 12:30:00,287.66,287.91,287.42,287.91,3664.0,265.2933,265.5238,265.0719,265.5238,3664.0
2023-07-07 12:40:00,288.03,288.31,288.03,288.3,2293.0,265.6345,265.8927,265.6345,265.8835,2293.0
2023-07-07 12:50:00,288.17,288.31,287.92,288.28,1858.0,265.7636,265.8927,265.5331,265.8651,1858.0
2023-07-07 13:00:00,288.2,288.62,288.2,288.31,5650.0,265.7913,266.1786,265.7913,265.8927,5650.0
2023-07-07 13:10:00,288.37,288.69,288.32,288.6,3686.0,265.9481,266.2432,265.902,266.1602,3686.0
2023-07-07 13:20:00,288.45,289.01,288.3,288.41,9895.0,266.0218,266.5383,265.8835,265.985,9895.0
2023-07-07 13:30:00,288.4,288.41,287.64,288.05,6048.0,265.9757,265.985,265.2748,265.6529,6048.0
2023-07-07 13:40:00,288.05,288.28,287.96,288.04,2599.0,265.6529,265.8651,265.5699,265.6437,2599.0
2023-07-07 13:50:00,288.18,288.31,287.62,287.87,3547.0,265.7728,265.8927,265.2564,265.4869,3547.0
2023-07-07 14:00:00,287.99,288.05,287.53,287.83,4005.0,265.5976,265.6529,265.1734,265.4501,4005.0
2023-07-07 14:10:00,287.57,287.79,287.37,287.42,3868.0,265.2103,265.4132,265.0258,265.0719,3868.0
2023-07-07 14:20:00,287.6,287.96,287.45,287.95,4465.0,265.2379,265.5699,265.0996,265.5607,4465.0
2023-07-07 14:30:00,287.87,287.87,287.45,287.54,3219.0,265.4869,265.4869,265.0996,265.1826,3219.0
2023-07-07 14:40:00,287.66,287.82,287.47,287.56,3605.0,265.2933,265.4408,265.118,265.201,3605.0
2023-07-07 14:50:00,287.49,287.49,286.93,287.21,7641.0,265.1365,265.1365,264.62,264.8783,7641.0
2023-07-07 15:00:00,287.21,287.27,286.98,287.16,4580.0,264.8783,264.9336,264.6661,264.8321,4580.0
2023-07-07 15:10:00,287.21,287.22,286.79,286.79,4153.0,264.8783,264.8875,264.4909,264.4909,4153.0
2023-07-07 15:20:00,286.94,287.08,286.7,286.86,5446.0,264.6293,264.7584,264.4079,264.5555,5446.0
2023-07-07 15:30:00,286.75,287.35,286.75,287.16,24942.0,264.454,265.0074,264.454,264.8321,24942.0
2023-07-07 15:40:00,287.22,287.39,286.94,287.12,14909.0,264.8875,265.0443,264.6293,264.7953,14909.0
2023-07-07 15:50:00,287.23,287.43,286.77,287.09,71621.0,264.8967,265.0812,264.4725,264.7676,71621.0
2023-07-10 09:30:00,286.04,287.48,285.4,285.58,18041.0,263.7992,265.1273,263.209,263.375,18041.0
2023-07-10 09:40:00,285.64,286.59,285.32,286.4,8832.0,263.4303,264.3065,263.1352,264.1312,8832.0
2023-07-10 09:50:00,286.76,287.27,286.39,286.7,9502.0,264.4632,264.9336,264.122,264.4079,9502.0
2023-07-10 10:00:00,286.61,287.11,286.31,286.31,3427.0,264.3249,264.786,264.0482,264.0482,3427.0
2023-07-10 10:10:00,286.16,286.16,285.38,285.38,4906.0,263.9099,263.9099,263.1906,263.1906,4906.0
2023-07-10 10:20:00,285.38,285.41,284.5,284.96,27877.0,263.1906,263.2182,262.379,262.8032,27877.0
2023-07-10 10:30:00,285.08,285.78,284.7,285.43,8760.0,262.9139,263.5594,262.5634,263.2367,8760.0
2023-07-10 10:40:00,285.32,285.57,284.93,285.3,3832.0,263.1352,263.3658,262.7755,263.1168,3832.0
2023-07-10 10:50:00,285.38,285.44,284.81,285.07,17571.0,263.1906,263.2459,262.6649,262.9047,17571.0
2023-07-10 11:00:00,285.13,285.33,284.98,285.21,3572.0,262.96,263.1444,262.8217,263.0338,3572.0
2023-07-10 11:10:00,285.3,285.7,285.3,285.36,1824.0,263.1168,263.4857,263.1168,263.1721,1824.0
2023-07-10 11:20:00,285.4,285.63,285.25,285.42,6623.0,263.209,263.4211,263.0707,263.2274,6623.0
2023-07-10 11:30:00,285.55,286.21,285.52,285.89,5084.0,263.3473,263.956,263.3197,263.6609,5084.0
2023-07-10 11:40:00,286.0,286.41,285.66,286.18,12344.0,263.7623,264.1405,263.4488,263.9283,12344.0
2023-07-10 11:50:00,286.29,286.76,286.29,286.76,2606.0,264.0298,264.4632,264.0298,264.4632,2606.0
2023-07-10 12:00:00,286.83,286.92,286.37,286.92,6282.0,264.5278,264.6108,264.1036,264.6108,6282.0
2023-07-10 12:10:00,287.1,287.19,286.8,287.08,3750.0,264.7768,264.8598,264.5001,264.7584,3750.0
2023-07-10 12:20:00,286.99,287.11,286.39,286.39,5173.0,264.6754,264.786,264.122,264.122,5173.0
2023-07-10 12:30:00,286.39,286.75,285.96,286.11,6925.0,264.122,264.454,263.7255,263.8638,6925.0
2023-07-10 12:40:00,286.05,286.73,285.95,286.72,5955.0,263.8085,264.4356,263.7162,264.4264,5955.0
2023-07-10 12:50:00,286.74,287.13,286.58,287.13,2537.0,264.4448,264.8045,264.2972,264.8045,2537.0
2023-07-10 13:00:00,286.88,287.24,286.85,287.24,2329.0,264.5739,264.9059,264.5463,264.9059,2329.0
2023-07-10 13:10:00,287.16,287.23,286.83,287.16,2453.0,264.8321,264.8967,264.5278,264.8321,2453.0
2023-07-10 13:20:00,287.37,287.47,286.94,286.96,36483.0,265.0258,265.118,264.6293,264.6477,36483.0
2023-07-10 13:30:00,287.07,288.19,287.07,288.17,4780.0,264.7491,265.7821,264.7491,265.7636,4780.0
2023-07-10 13:40:00,288.27,288.53,288.19,288.33,11116.0,265.8558,266.0956,265.7821,265.9112,11116.0
2023-07-10 13:50:00,288.4,288.93,288.4,288.93,1777.0,265.9757,266.4645,265.9757,266.4645,1777.0
2023-07-10 14:00:00,288.84,289.17,288.52,289.08,4294.0,266.3815,266.6859,266.0864,266.6029,4294.0
2023-07-10 14:10:00,289.08,289.55,289.06,289.37,14361.0,266.6029,267.0363,266.5844,266.8703,14361.0
2023-07-10 14:20:00,289.49,289.86,289.39,289.79,11569.0,266.981,267.3222,266.8888,267.2577,11569.0
2023-07-10 14:30:00,289.74,290.24,289.71,290.01,6139.0,267.2115,267.6727,267.1839,267.4605,6139.0
2023-07-10 14:40:00,290.18,290.27,289.8,290.09,5262.0,267.6173,267.7003,267.2669,267.5343,5262.0
2023-07-10 14:50:00,290.01,290.24,289.85,290.2,11183.0,267.4605,267.6727,267.313,267.6358,11183.0
2023-07-10 15:00:00,290.02,290.71,290.02,290.32,8141.0,267.4698,268.1061,267.4698,267.7464,8141.0
2023-07-10 15:10:00,290.34,290.59,290.23,290.32,18340.0,267.7649,267.9955,267.6634,267.7464,18340.0
2023-07-10 15:20:00,290.32,290.41,289.85,290.28,31002.0,267.7464,267.8294,267.313,267.7096,31002.0
2023-07-10 15:30:00,290.18,290.55,290.07,290.14,10310.0,267.6173,267.9586,267.5159,267.5804,10310.0
2023-07-10 15:40:00,290.03,290.52,289.98,290.35,15682.0,267.479,267.9309,267.4329,267.7741,15682.0
2023-07-10 15:50:00,290.25,290.97,290.22,290.96,76981.0,267.6819,268.3459,267.6542,268.3367,76981.0
2023-07-11 09:30:00,291.17,291.64,290.51,290.51,16943.0,268.5304,268.9638,267.9217,267.9217,16943.0
2023-07-11 09:40:00,290.78,290.99,289.37,290.06,3650.0,268.1707,268.3643,266.8703,267.5067,3650.0
2023-07-11 09:50:00,290.04,290.16,289.12,289.72,6953.0,267.4882,267.5989,266.6397,267.1931,6953.0
2023-07-11 10:00:00,289.94,290.67,289.68,289.72,28186.0,267.396,268.0692,267.1562,267.1931,28186.0
2023-07-11 10:10:00,289.69,290.06,289.18,289.91,25557.0,267.1654,267.5067,266.6951,267.3683,25557.0
2023-07-11 10:20:00,289.72,290.3,289.59,289.84,8701.0,267.1931,267.728,267.0732,267.3038,8701.0
2023-07-11 10:30:00,289.5,290.2,289.4,290.19,7366.0,266.9902,267.6358,266.898,267.6266,7366.0
2023-07-11 10:40:00,290.25,290.97,290.15,290.55,28346.0,267.6819,268.3459,267.5897,267.9586,28346.0
2023-07-11 10:50:00,290.5,291.65,290.44,291.64,4222.0,267.9124,268.973,267.8571,268.9638,4222.0
2023-07-11 11:00:00,291.64,291.64,291.1,291.41,1515.0,268.9638,268.9638,268.4658,268.7517,1515.0
2023-07-11 11:10:00,291.31,292.09,291.18,292.09,5330.0,268.6595,269.3788,268.5396,269.3788,5330.0
2023-07-11 11:20:00,292.14,292.26,291.98,291.99,4347.0,269.4249,269.5356,269.2774,269.2866,4347.0
2023-07-11 11:30:00,292.12,292.45,291.99,292.45,2600.0,269.4065,269.7108,269.2866,269.7108,2600.0
2023-07-11 11:40:00,292.43,292.62,292.06,292.06,4660.0,269.6924,269.8676,269.3512,269.3512,4660.0
2023-07-11 11:50:00,292.24,292.39,292.12,292.12,815.0,269.5172,269.6555,269.4065,269.4065,815.0
2023-07-11 12:00:00,292.43,292.83,292.23,292.58,3404.0,269.6924,270.0613,269.5079,269.8307,3404.0
2023-07-11 12:10:00,292.49,292.83,292.49,292.82,1701.0,269.7477,270.0613,269.7477,270.0521,1701.0
2023-07-11 12:20:00,292.74,292.76,292.35,292.47,5840.0,269.9783,269.9967,269.6186,269.7293,5840.0
2023-07-11 12:30:00,292.5,292.74,292.46,292.58,5532.0,269.7569,269.9783,269.7201,269.8307,5532.0
2023-07-11 12:40:00,292.74,292.95,292.63,292.81,3779.0,269.9783,270.172,269.8768,270.0428,3779.0
2023-07-11 12:50:00,292.69,292.85,292.48,292.85,1293.0,269.9322,270.0797,269.7385,270.0797,1293.0
2023-07-11 13:00:00,292.52,292.55,292.45,292.54,624.0,269.7754,269.8031,269.7108,269.7938,624.0
2023-07-11 13:10:00,292.33,292.41,292.06,292.06,2752.0,269.6002,269.6739,269.3512,269.3512,2752.0
2023-07-11 13:20:00,292.12,292.59,292.12,292.56,2391.0,269.4065,269.8399,269.4065,269.8123,2391.0
2023-07-11 13:30:00,292.42,292.42,291.87,291.87,4100.0,269.6832,269.6832,269.1759,269.1759,4100.0
2023-07-11 13:40:00,291.72,292.25,291.72,292.13,3651.0,269.0376,269.5264,269.0376,269.4157,3651.0
2023-07-11 13:50:00,292.23,292.41,292.03,292.26,5948.0,269.5079,269.6739,269.3235,269.5356,5948.0
2023-07-11 14:00:00,292.25,292.58,291.97,291.98,2327.0,269.5264,269.8307,269.2682,269.2774,2327.0
2023-07-11 14:10:00,291.91,292.01,291.77,292.01,1448.0,269.2128,269.305,269.0837,269.305,1448.0
2023-07-11 14:20:00,291.97,292.27,291.79,292.27,2519.0,269.2682,269.5448,269.1021,269.5448,2519.0
2023-07-11 14:30:00,292.24,292.4,291.77,291.77,4406.0,269.5172,269.6647,269.0837,269.0837,4406.0
2023-07-11 14:40:00,292.13,292.49,292.05,292.45,2309.0,269.4157,269.7477,269.3419,269.7108,2309.0
2023-07-11 14:50:00,292.56,292.82,292.47,292.73,1862.0,269.8123,270.0521,269.7293,269.9691,1862.0
2023-07-11 15:00:00,292.8,292.98,292.6,292.76,2984.0,270.0336,270.1996,269.8492,269.9967,2984.0
2023-07-11 15:10:00,292.76,292.94,292.54,292.94,3851.0,269.9967,270.1627,269.7938,270.1627,3851.0
2023-07-11 15:20:00,293.0,293.31,292.98,293.04,2607.0,270.2181,270.504,270.1996,270.255,2607.0
2023-07-11 15:30:00,292.99,293.07,292.79,293.03,3686.0,270.2088,270.2826,270.0244,270.2457,3686.0
2023-07-11 15:40:00,293.11,294.25,293.02,294.25,8344.0,270.3195,271.3709,270.2365,271.3709,8344.0
2023-07-11 15:50:00,294.27,294.32,293.7,293.73,51941.0,271.3893,271.4354,270.8636,270.8913,51941.0
2023-07-12 09:30:00,296.0,296.91,294.74,295.56,13591.0,272.9848,273.824,271.8228,272.579,13591.0
2023-07-12 09:40:00,294.89,295.63,294.76,295.56,1850.0,271.9611,272.6436,271.8412,272.579,1850.0
2023-07-12 09:50:00,295.67,297.29,295.52,297.29,2698.0,272.6805,274.1745,272.5421,274.1745,2698.0
2023-07-12 10:00:00,297.48,297.5,295.79,296.87,16706.0,274.3497,274.3682,272.7911,273.7872,16706.0
2023-07-12 10:10:00,296.79,296.79,296.18,296.25,2321.0,273.7134,273.7134,273.1508,273.2154,2321.0
2023-07-12 10:20:00,296.11,296.11,295.6,295.61,1091.0,273.0862,273.0862,272.6159,272.6251,1091.0
2023-07-12 10:30:00,295.21,295.96,295.21,295.53,3725.0,272.2562,272.9479,272.2562,272.5513,3725.0
2023-07-12 10:40:00,295.77,296.25,295.77,296.0,1708.0,272.7727,273.2154,272.7727,272.9848,1708.0
2023-07-12 10:50:00,296.0,296.06,295.36,295.82,4186.0,272.9848,273.0401,272.3946,272.8188,4186.0
2023-07-12 11:00:00,295.76,295.76,295.05,295.44,2046.0,272.7635,272.7635,272.1087,272.4683,2046.0
2023-07-12 11:10:00,295.74,296.24,295.65,296.17,4279.0,272.745,273.2061,272.662,273.1416,4279.0
2023-07-12 11:20:00,296.33,296.92,296.14,296.16,4474.0,273.2891,273.8333,273.1139,273.1324,4474.0
2023-07-12 11:30:00,296.17,297.53,296.16,297.49,3612.0,273.1416,274.3958,273.1324,274.3589,3612.0
2023-07-12 11:40:00,297.49,297.73,296.82,297.73,5559.0,274.3589,274.5803,273.741,274.5803,5559.0
2023-07-12 11:50:00,297.71,297.71,296.9,297.09,2040.0,274.5618,274.5618,273.8148,273.9901,2040.0
2023-07-12 12:00:00,297.1,297.74,297.05,297.73,3670.0,273.9993,274.5895,273.9532,274.5803,3670.0
2023-07-12 12:10:00,297.6,298.47,297.6,298.07,5655.0,274.4604,275.2627,274.4604,274.8939,5655.0
2023-07-12 12:20:00,298.1,298.14,297.86,298.06,1800.0,274.9215,274.9584,274.7002,274.8846,1800.0
2023-07-12 12:30:00,298.25,298.89,298.25,298.62,3932.0,275.0599,275.6501,275.0599,275.4011,3932.0
2023-07-12 12:40:00,298.73,299.24,298.59,298.78,14514.0,275.5025,275.9729,275.3734,275.5486,14514.0
2023-07-12 12:50:00,298.96,299.5,298.82,299.5,4431.0,275.7147,276.2127,275.5855,276.2127,4431.0
2023-07-12 13:00:00,299.55,299.66,299.02,299.05,4600.0,276.2588,276.3602,275.77,275.7977,4600.0
2023-07-12 13:10:00,299.16,299.37,299.05,299.05,2660.0,275.8991,276.0928,275.7977,275.7977,2660.0
2023-07-12 13:20:00,298.93,299.37,298.9,299.25,3524.0,275.687,276.0928,275.6593,275.9821,3524.0
2023-07-12 13:30:00,299.39,299.39,298.72,298.86,4166.0,276.1112,276.1112,275.4933,275.6224,4166.0
2023-07-12 13:40:00,298.72,299.13,298.52,298.88,5045.0,275.4933,275.8714,275.3089,275.6409,5045.0
2023-07-12 13:50:00,298.98,299.01,298.72,298.88,4988.0,275.7331,275.7608,275.4933,275.6409,4988.0
2023-07-12 14:00:00,299.06,299.53,299.05,299.31,7754.0,275.8069,276.2403,275.7977,276.0374,7754.0
2023-07-12 14:10:00,299.4,299.65,299.28,299.55,4359.0,276.1204,276.351,276.0098,276.2588,4359.0
2023-07-12 14:20:00,299.56,299.67,298.93,298.95,5760.0,276.268,276.3694,275.687,275.7054,5760.0
2023-07-12 14:30:00,298.98,299.24,298.46,298.47,7372.0,275.7331,275.9729,275.2535,275.2627,7372.0
2023-07-12 14:40:00,298.46,298.8,298.39,298.64,4781.0,275.2535,275.5671,275.189,275.4195,4781.0
2023-07-12 14:50:00,298.48,298.83,298.17,298.73,8136.0,275.272,275.5948,274.9861,275.5025,8136.0
2023-07-12 15:00:00,298.73,298.74,298.24,298.26,4878.0,275.5025,275.5118,275.0506,275.0691,4878.0
2023-07-12 15:10:00,298.22,298.7,298.17,298.28,8497.0,275.0322,275.4749,274.9861,275.0875,8497.0
2023-07-12 15:20:00,298.38,298.38,297.44,297.54,9865.0,275.1797,275.1797,274.3128,274.4051,9865.0
2023-07-12 15:30:00,297.54,297.8,297.12,297.8,15994.0,274.4051,274.6448,274.0177,274.6448,15994.0
2023-07-12 15:40:00,297.87,298.24,297.31,297.32,20864.0,274.7094,275.0506,274.1929,274.2022,20864.0
2023-07-12 15:50:00,297.53,297.53,295.83,296.23,83069.0,274.3958,274.3958,272.828,273.1969,83069.0
2023-07-13 09:30:00,295.6,296.59,295.0,296.25,6772.0,272.6159,273.5289,272.0626,273.2154,6772.0
2023-07-13 09:40:00,296.19,296.19,293.74,294.23,13923.0,273.16,273.16,270.9005,271.3524,13923.0
2023-07-13 09:50:00,294.1,295.78,294.1,295.16,11147.0,271.2325,272.7819,271.2325,272.2101,11147.0
2023-07-13 10:00:00,295.22,296.08,294.89,296.07,4832.0,272.2655,273.0586,271.9611,273.0494,4832.0
2023-07-13 10:10:00,296.06,296.41,295.66,295.8,3088.0,273.0401,273.3629,272.6712,272.8004,3088.0
2023-07-13 10:20:00,295.62,295.96,295.51,295.54,4231.0,272.6343,272.9479,272.5329,272.5606,4231.0
2023-07-13 10:30:00,296.04,296.7,296.02,296.62,7971.0,273.0217,273.6304,273.0032,273.5566,7971.0
2023-07-13 10:40:00,296.42,296.45,295.6,295.88,4114.0,273.3721,273.3998,272.6159,272.8741,4114.0
2023-07-13 10:50:00,295.86,296.52,295.81,296.52,3910.0,272.8557,273.4644,272.8096,273.4644,3910.0
2023-07-13 11:00:00,296.58,296.61,296.38,296.54,1489.0,273.5197,273.5474,273.3353,273.4828,1489.0
2023-07-13 11:10:00,296.38,296.79,296.23,296.61,5007.0,273.3353,273.7134,273.1969,273.5474,5007.0
2023-07-13 11:20:00,296.73,297.01,296.49,296.61,2400.0,273.658,273.9163,273.4367,273.5474,2400.0
2023-07-13 11:30:00,296.97,297.18,296.54,296.54,4547.0,273.8794,274.0731,273.4828,273.4828,4547.0
2023-07-13 11:40:00,296.4,296.98,296.4,296.98,1949.0,273.3537,273.8886,273.3537,273.8886,1949.0
2023-07-13 11:50:00,296.88,297.42,296.75,297.17,3441.0,273.7964,274.2944,273.6765,274.0638,3441.0
2023-07-13 12:00:00,297.21,297.23,296.98,297.04,2521.0,274.1007,274.1192,273.8886,273.9439,2521.0
2023-07-13 12:10:00,296.98,297.37,296.94,297.37,1201.0,273.8886,274.2483,273.8517,274.2483,1201.0
2023-07-13 12:20:00,297.14,297.32,296.88,297.31,2000.0,274.0362,274.2022,273.7964,274.1929,2000.0
2023-07-13 12:30:00,297.38,297.61,297.14,297.15,2950.0,274.2575,274.4696,274.0362,274.0454,2950.0
2023-07-13 12:40:00,297.44,297.44,296.96,296.96,1298.0,274.3128,274.3128,273.8702,273.8702,1298.0
2023-07-13 12:50:00,296.9,297.43,296.8,297.17,3528.0,273.8148,274.3036,273.7226,274.0638,3528.0
2023-07-13 13:00:00,297.07,297.07,296.54,296.54,1463.0,273.9716,273.9716,273.4828,273.4828,1463.0
2023-07-13 13:10:00,296.61,296.9,296.43,296.69,2900.0,273.5474,273.8148,273.3814,273.6212,2900.0
2023-07-13 13:20:00,296.62,297.02,296.62,296.82,1749.0,273.5566,273.9255,273.5566,273.741,1749.0
2023-07-13 13:30:00,297.06,297.06,296.37,296.56,1712.0,273.9624,273.9624,273.326,273.5013,1712.0
2023-07-13 13:40:00,296.65,297.03,296.65,296.92,1588.0,273.5843,273.9347,273.5843,273.8333,1588.0
2023-07-13 13:50:00,297.07,297.4,296.93,297.16,1546.0,273.9716,274.2759,273.8425,274.0546,1546.0
2023-07-13 14:00:00,297.01,297.37,296.73,297.37,1777.0,273.9163,274.2483,273.658,274.2483,1777.0
2023-07-13 14:10:00,297.22,297.52,297.03,297.23,5579.0,274.1099,274.3866,273.9347,274.1192,5579.0
2023-07-13 14:20:00,297.21,297.36,297.09,297.28,1341.0,274.1007,274.2391,273.9901,274.1653,1341.0
2023-07-13 14:30:00,297.14,297.27,297.01,297.25,1999.0,274.0362,274.1561,273.9163,274.1376,1999.0
2023-07-13 14:40:00,297.21,297.51,297.0,297.35,1857.0,274.1007,274.3774,273.907,274.2298,1857.0
2023-07-13 14:50:00,297.27,297.55,297.15,297.41,2021.0,274.1561,274.4143,274.0454,274.2852,2021.0
2023-07-13 15:00:00,297.46,297.53,297.08,297.19,1227.0,274.3313,274.3958,273.9808,274.0823,1227.0
2023-07-13 15:10:00,297.11,297.79,297.08,297.57,9865.0,274.0085,274.6356,273.9808,274.4327,9865.0
2023-07-13 15:20:00,297.57,297.9,297.57,297.78,1694.0,274.4327,274.7371,274.4327,274.6264,1694.0
2023-07-13 15:30:00,297.66,298.33,297.64,298.33,4710.0,274.5157,275.1336,274.4973,275.1336,4710.0
2023-07-13 15:40:00,298.39,298.69,298.04,298.05,7811.0,275.189,275.4656,274.8662,274.8754,7811.0
2023-07-13 15:50:00,298.12,298.89,298.06,298.69,33689.0,274.94,275.6501,274.8846,275.4656,33689.0
2023-07-14 09:30:00,299.01,299.59,297.43,297.97,9300.0,275.7608,276.2957,274.3036,274.8016,9300.0
2023-07-14 09:40:00,298.11,298.88,297.44,298.6,2312.0,274.9307,275.6409,274.3128,275.3826,2312.0
2023-07-14 09:50:00,298.7,300.1,298.7,299.94,4706.0,275.4749,276.766,275.4749,276.6185,4706.0
2023-07-14 10:00:00,299.71,300.26,299.36,299.84,10591.0,276.4063,276.9136,276.0835,276.5262,10591.0
2023-07-14 10:10:00,299.92,300.0,298.85,299.11,4890.0,276.6,276.6738,275.6132,275.853,4890.0
2023-07-14 10:20:00,298.92,299.23,298.28,298.94,3832.0,275.6778,275.9637,275.0875,275.6962,3832.0
2023-07-14 10:30:00,298.68,298.93,298.4,298.74,3723.0,275.4564,275.687,275.1982,275.5118,3723.0
2023-07-14 10:40:00,298.82,298.85,298.25,298.58,2570.0,275.5855,275.6132,275.0599,275.3642,2570.0
2023-07-14 10:50:00,299.13,299.51,299.06,299.51,3500.0,275.8714,276.2219,275.8069,276.2219,3500.0
2023-07-14 11:00:00,299.69,299.82,299.35,299.35,3872.0,276.3879,276.5078,276.0743,276.0743,3872.0
2023-07-14 11:10:00,299.34,300.01,299.18,300.0,2693.0,276.0651,276.683,275.9175,276.6738,2693.0
2023-07-14 11:20:00,300.0,300.8,299.98,300.49,8172.0,276.6738,277.4116,276.6553,277.1257,8172.0
2023-07-14 11:30:00,300.71,300.73,300.18,300.18,4245.0,277.3286,277.347,276.8398,276.8398,4245.0
2023-07-14 11:40:00,300.18,300.18,299.8,299.84,3884.0,276.8398,276.8398,276.4893,276.5262,3884.0
2023-07-14 11:50:00,299.63,299.63,299.0,299.36,9410.0,276.3326,276.3326,275.7515,276.0835,9410.0
2023-07-14 12:00:00,299.28,299.57,298.93,298.93,2480.0,276.0098,276.2772,275.687,275.687,2480.0
2023-07-14 12:10:00,299.0,299.51,298.89,299.4,3600.0,275.7515,276.2219,275.6501,276.1204,3600.0
2023-07-14 12:20:00,299.35,299.86,299.34,299.84,3816.0,276.0743,276.5447,276.0651,276.5262,3816.0
2023-07-14 12:30:00,299.72,300.01,299.66,299.98,4663.0,276.4156,276.683,276.3602,276.6553,4663.0
2023-07-14 12:40:00,299.9,300.06,299.71,299.95,3803.0,276.5816,276.7291,276.4063,276.6277,3803.0
2023-07-14 12:50:00,299.75,299.99,299.65,299.99,1637.0,276.4432,276.6646,276.351,276.6646,1637.0
2023-07-14 13:00:00,299.95,300.24,299.95,300.24,1912.0,276.6277,276.8951,276.6277,276.8951,1912.0
2023-07-14 13:10:00,300.41,300.52,300.29,300.44,2343.0,277.0519,277.1534,276.9412,277.0796,2343.0
2023-07-14 13:20:00,300.46,300.46,300.12,300.27,4666.0,277.098,277.098,276.7845,276.9228,4666.0
2023-07-14 13:30:00,300.28,300.47,299.99,300.0,3090.0,276.932,277.1072,276.6646,276.6738,3090.0
2023-07-14 13:40:00,300.0,300.54,299.92,300.44,3616.0,276.6738,277.1718,276.6,277.0796,3616.0
2023-07-14 13:50:00,300.43,300.76,300.42,300.52,20185.0,277.0704,277.3747,277.0611,277.1534,20185.0
2023-07-14 14:00:00,300.67,301.06,300.54,301.06,2043.0,277.2917,277.6514,277.1718,277.6514,2043.0
2023-07-14 14:10:00,301.03,301.25,301.0,301.02,4214.0,277.6237,277.8266,277.596,277.6145,4214.0
2023-07-14 14:20:00,301.08,301.26,300.7,300.7,6335.0,277.6698,277.8358,277.3194,277.3194,6335.0
2023-07-14 14:30:00,300.77,301.24,300.68,300.82,4916.0,277.3839,277.8174,277.3009,277.43,4916.0
2023-07-14 14:40:00,300.81,301.03,300.69,301.03,2686.0,277.4208,277.6237,277.3101,277.6237,2686.0
2023-07-14 14:50:00,301.01,301.49,300.93,301.49,5677.0,277.6053,278.0479,277.5315,278.0479,5677.0
2023-07-14 15:00:00,301.55,301.55,301.07,301.38,5230.0,278.1033,278.1033,277.6606,277.9465,5230.0
2023-07-14 15:10:00,301.29,301.91,301.29,301.85,6005.0,277.8635,278.4353,277.8635,278.3799,6005.0
2023-07-14 15:20:00,301.85,301.99,301.57,301.72,6991.0,278.3799,278.5091,278.1217,278.26,6991.0
2023-07-14 15:30:00,301.73,302.35,301.72,302.35,14205.0,278.2693,278.8411,278.26,278.8411,14205.0
2023-07-14 15:40:00,302.3,302.49,301.81,301.83,18879.0,278.795,278.9702,278.3431,278.3615,18879.0
2023-07-14 15:50:00,301.56,301.84,301.13,301.61,46131.0,278.1125,278.3707,277.7159,278.1586,46131.0
2023-07-17 09:30:00,301.52,301.52,300.0,301.13,9157.0,278.0756,278.0756,276.6738,277.7159,9157.0
2023-07-17 09:40:00,300.68,301.88,300.68,301.67,1460.0,277.3009,278.4076,277.3009,278.2139,1460.0
2023-07-17 09:50:00,302.12,302.41,301.58,302.02,7561.0,278.6289,278.8964,278.1309,278.5367,7561.0
2023-07-17 10:00:00,302.1,302.5,301.62,301.93,10029.0,278.6105,278.9794,278.1678,278.4537,10029.0
2023-07-17 10:10:00,301.87,302.72,301.72,302.26,4480.0,278.3984,279.1823,278.26,278.7581,4480.0
2023-07-17 10:20:00,301.74,301.94,301.52,301.54,14845.0,278.2785,278.4629,278.0756,278.094,14845.0
2023-07-17 10:30:00,301.66,301.67,300.91,301.09,9137.0,278.2047,278.2139,277.513,277.679,9137.0
2023-07-17 10:40:00,301.2,301.4,300.62,301.12,3601.0,277.7805,277.9649,277.2456,277.7067,3601.0
2023-07-17 10:50:00,301.07,301.47,301.01,301.42,6799.0,277.6606,278.0295,277.6053,277.9834,6799.0
2023-07-17 11:00:00,301.38,301.38,300.46,300.46,2259.0,277.9465,277.9465,277.098,277.098,2259.0
2023-07-17 11:10:00,300.43,300.6,300.26,300.33,5491.0,277.0704,277.2271,276.9136,276.9781,5491.0
2023-07-17 11:20:00,300.47,301.01,300.15,300.87,8636.0,277.1072,277.6053,276.8121,277.4761,8636.0
2023-07-17 11:30:00,300.78,301.72,300.78,301.56,3300.0,277.3931,278.26,277.3931,278.1125,3300.0
2023-07-17 11:40:00,301.86,302.18,301.31,301.31,4176.0,278.3892,278.6843,277.8819,277.8819,4176.0
2023-07-17 11:50:00,301.31,301.35,301.04,301.28,2934.0,277.8819,277.9188,277.6329,277.8543,2934.0
2023-07-17 12:00:00,301.37,301.67,301.13,301.67,3462.0,277.9373,278.2139,277.7159,278.2139,3462.0
2023-07-17 12:10:00,301.68,301.85,301.18,301.18,2817.0,278.2232,278.3799,277.762,277.762,2817.0
2023-07-17 12:20:00,301.21,301.72,301.21,301.6,2296.0,277.7897,278.26,277.7897,278.1494,2296.0
2023-07-17 12:30:00,301.36,301.59,301.35,301.48,1200.0,277.928,278.1402,277.9188,278.0387,1200.0
2023-07-17 12:40:00,301.54,301.56,301.04,301.16,2200.0,278.094,278.1125,277.6329,277.7436,2200.0
2023-07-17 12:50:00,301.28,301.54,301.0,301.26,2560.0,277.8543,278.094,277.596,277.8358,2560.0
2023-07-17 13:00:00,301.0,301.03,300.79,300.91,511.0,277.596,277.6237,277.4024,277.513,511.0
2023-07-17 13:10:00,301.15,301.76,300.98,301.76,2001.0,277.7344,278.2969,277.5776,278.2969,2001.0
2023-07-17 13:20:00,301.79,302.0,301.65,302.0,3193.0,278.3246,278.5183,278.1955,278.5183,3193.0
2023-07-17 13:30:00,301.86,302.22,301.86,302.22,3619.0,278.3892,278.7212,278.3892,278.7212,3619.0
2023-07-17 13:40:00,302.4,302.66,302.38,302.4,3236.0,278.8872,279.127,278.8687,278.8872,3236.0
2023-07-17 13:50:00,302.38,302.41,302.03,302.1,7331.0,278.8687,278.8964,278.5459,278.6105,7331.0
2023-07-17 14:00:00,302.01,302.06,301.28,301.4,7026.0,278.5275,278.5736,277.8543,277.9649,7026.0
2023-07-17 14:10:00,301.29,301.49,300.68,300.68,6019.0,277.8635,278.0479,277.3009,277.3009,6019.0
2023-07-17 14:20:00,300.94,301.25,300.73,300.97,10916.0,277.5407,277.8266,277.347,277.5684,10916.0
2023-07-17 14:30:00,301.06,301.33,300.94,301.2,5902.0,277.6514,277.9004,277.5407,277.7805,5902.0
2023-07-17 14:40:00,301.23,301.58,301.2,301.58,5115.0,277.8081,278.1309,277.7805,278.1309,5115.0
2023-07-17 14:50:00,301.63,301.84,301.43,301.66,5953.0,278.177,278.3707,277.9926,278.2047,5953.0
2023-07-17 15:00:00,301.66,301.7,301.1,301.18,4188.0,278.2047,278.2416,277.6883,277.762,4188.0
2023-07-17 15:10:00,301.31,301.55,301.21,301.55,6228.0,277.8819,278.1033,277.7897,278.1033,6228.0
2023-07-17 15:20:00,301.47,301.59,300.76,300.76,10432.0,278.0295,278.1402,277.3747,277.3747,10432.0
2023-07-17 15:30:00,300.8,301.0,300.8,300.87,9547.0,277.4116,277.596,277.4116,277.4761,9547.0
2023-07-17 15:40:00,300.94,300.96,300.43,300.82,13491.0,277.5407,277.5591,277.0704,277.43,13491.0
2023-07-17 15:50:00,300.82,300.84,300.34,300.45,50060.0,277.43,277.4485,276.9873,277.0888,50060.0
2023-07-18 09:30:00,301.01,301.32,298.94,298.95,10064.0,277.6053,277.8912,275.6962,275.7054,10064.0
2023-07-18 09:40:00,299.42,299.42,298.49,298.74,5715.0,276.1389,276.1389,275.2812,275.5118,5715.0
2023-07-18 09:50:00,298.99,299.79,297.07,297.55,10539.0,275.7423,276.4801,273.9716,274.4143,10539.0
2023-07-18 10:00:00,297.82,299.57,297.82,298.94,11470.0,274.6633,276.2772,274.6633,275.6962,11470.0
2023-07-18 10:10:00,298.79,299.25,298.42,298.87,11335.0,275.5579,275.9821,275.2166,275.6316,11335.0
2023-07-18 10:20:00,298.94,299.05,298.36,298.69,8366.0,275.6962,275.7977,275.1613,275.4656,8366.0
2023-07-18 10:30:00,298.88,299.61,298.42,298.57,8886.0,275.6409,276.3141,275.2166,275.355,8886.0
2023-07-18 10:40:00,298.57,298.75,298.07,298.39,4883.0,275.355,275.521,274.8939,275.189,4883.0
2023-07-18 10:50:00,298.44,298.61,297.88,297.94,6800.0,275.2351,275.3919,274.7186,274.774,6800.0
2023-07-18 11:00:00,298.07,298.4,297.51,298.09,4672.0,274.8939,275.1982,274.3774,274.9123,4672.0
2023-07-18 11:10:00,297.8,297.95,296.66,297.0,5099.0,274.6448,274.7832,273.5935,273.907,5099.0
2023-07-18 11:20:00,297.0,297.39,296.76,297.21,6400.0,273.907,274.2667,273.6857,274.1007,6400.0
2023-07-18 11:30:00,297.04,297.45,296.4,296.4,4855.0,273.9439,274.3221,273.3537,273.3537,4855.0
2023-07-18 11:40:00,296.49,296.69,295.78,295.78,3446.0,273.4367,273.6212,272.7819,272.7819,3446.0
2023-07-18 11:50:00,295.91,296.12,295.4,295.44,4000.0,272.9018,273.0955,272.4315,272.4683,4000.0
2023-07-18 12:00:00,295.53,295.72,294.66,294.79,6910.0,272.5513,272.7266,271.749,271.8689,6910.0
2023-07-18 12:10:00,294.59,294.77,294.07,294.76,5585.0,271.6844,271.8504,271.2049,271.8412,5585.0
2023-07-18 12:20:00,295.0,295.2,294.14,295.0,7271.0,272.0626,272.247,271.2694,272.0626,7271.0
2023-07-18 12:30:00,295.22,295.39,294.02,294.38,13940.0,272.2655,272.4222,271.1588,271.4908,13940.0
2023-07-18 12:40:00,294.52,295.01,294.23,294.73,14028.0,271.6199,272.0718,271.3524,271.8135,14028.0
2023-07-18 12:50:00,294.73,295.41,294.35,294.43,4277.0,271.8135,272.4407,271.4631,271.5369,4277.0
2023-07-18 13:00:00,294.29,294.87,294.11,294.24,3800.0,271.4078,271.9427,271.2418,271.3616,3800.0
2023-07-18 13:10:00,294.13,294.51,294.01,294.13,4139.0,271.2602,271.6107,271.1495,271.2602,4139.0
2023-07-18 13:20:00,294.09,294.51,293.92,293.98,8628.0,271.2233,271.6107,271.0665,271.1219,8628.0
2023-07-18 13:30:00,293.98,294.05,293.77,293.93,3347.0,271.1219,271.1864,270.9282,271.0758,3347.0
2023-07-18 13:40:00,293.93,294.09,293.5,293.62,3300.0,271.0758,271.2233,270.6792,270.7899,3300.0
2023-07-18 13:50:00,293.53,293.96,293.53,293.81,5504.0,270.7069,271.1034,270.7069,270.9651,5504.0
2023-07-18 14:00:00,293.87,294.2,293.83,293.86,6293.0,271.0204,271.3248,270.9835,271.0112,6293.0
2023-07-18 14:10:00,293.87,293.87,293.46,293.51,2500.0,271.0204,271.0204,270.6423,270.6884,2500.0
2023-07-18 14:20:00,293.4,293.82,293.19,293.71,12659.0,270.587,270.9743,270.3933,270.8729,12659.0
2023-07-18 14:30:00,293.77,293.98,293.21,293.24,9705.0,270.9282,271.1219,270.4117,270.4394,9705.0
2023-07-18 14:40:00,293.28,293.57,293.14,293.57,5940.0,270.4763,270.7437,270.3472,270.7437,5940.0
2023-07-18 14:50:00,293.56,293.58,293.26,293.4,9091.0,270.7345,270.753,270.4578,270.587,9091.0
2023-07-18 15:00:00,293.2,293.84,292.91,293.84,7645.0,270.4025,270.9928,270.1351,270.9928,7645.0
2023-07-18 15:10:00,293.91,294.19,293.85,293.94,7494.0,271.0573,271.3155,271.002,271.085,7494.0
2023-07-18 15:20:00,293.84,293.98,293.28,293.29,9930.0,270.9928,271.1219,270.4763,270.4855,9930.0
2023-07-18 15:30:00,293.25,293.88,293.07,293.79,10935.0,270.4486,271.0296,270.2826,270.9466,10935.0
2023-07-18 15:40:00,293.88,294.49,293.58,294.49,22539.0,271.0296,271.5922,270.753,271.5922,22539.0
2023-07-18 15:50:00,294.51,294.55,293.84,294.38,76360.0,271.6107,271.6475,270.9928,271.4908,76360.0
2023-07-19 09:30:00,294.19,300.34,294.1,300.34,25958.0,271.3155,276.9873,271.2325,276.9873,25958.0
2023-07-19 09:40:00,301.0,301.35,299.0,300.1,20723.0,277.596,277.9188,275.7515,276.766,20723.0
2023-07-19 09:50:00,300.22,300.22,297.12,297.12,10882.0,276.8767,276.8767,274.0177,274.0177,10882.0
2023-07-19 10:00:00,297.43,297.87,296.86,297.29,10506.0,274.3036,274.7094,273.7779,274.1745,10506.0
2023-07-19 10:10:00,297.23,297.27,296.13,296.52,6160.0,274.1192,274.1561,273.1047,273.4644,6160.0
2023-07-19 10:20:00,296.4,297.0,295.74,295.86,7237.0,273.3537,273.907,272.745,272.8557,7237.0
2023-07-19 10:30:00,295.85,295.88,295.32,295.58,8659.0,272.8465,272.8741,272.3577,272.5975,8659.0
2023-07-19 10:40:00,295.45,295.86,295.19,295.43,7165.0,272.4776,272.8557,272.2378,272.4591,7165.0
2023-07-19 10:50:00,295.31,295.77,295.1,295.31,5676.0,272.3485,272.7727,272.1548,272.3485,5676.0
2023-07-19 11:00:00,295.45,295.45,294.8,294.8,5005.0,272.4776,272.4776,271.8781,271.8781,5005.0
2023-07-19 11:10:00,294.74,295.12,294.4,295.12,2344.0,271.8228,272.1732,271.5092,272.1732,2344.0
2023-07-19 11:20:00,295.02,295.02,294.42,294.88,2917.0,272.081,272.081,271.5277,271.9519,2917.0
2023-07-19 11:30:00,295.03,295.05,294.63,294.63,3739.0,272.0902,272.1087,271.7213,271.7213,3739.0
2023-07-19 11:40:00,294.71,294.71,294.17,294.45,2450.0,271.7951,271.7951,271.2971,271.5553,2450.0
2023-07-19 11:50:00,294.31,294.68,294.3,294.44,4622.0,271.4262,271.7674,271.417,271.5461,4622.0
2023-07-19 12:00:00,294.34,294.49,293.47,293.88,14356.0,271.4539,271.5922,270.6515,271.0296,14356.0
2023-07-19 12:10:00,293.91,294.72,293.9,294.52,3001.0,271.0573,271.8043,271.0481,271.6199,3001.0
2023-07-19 12:20:00,294.59,294.85,294.05,294.84,10987.0,271.6844,271.9242,271.1864,271.915,10987.0
2023-07-19 12:30:00,294.87,294.93,294.07,294.22,3616.0,271.9427,271.998,271.2049,271.3432,3616.0
2023-07-19 12:40:00,294.22,294.48,293.89,294.11,2717.0,271.3432,271.583,271.0389,271.2418,2717.0
2023-07-19 12:50:00,294.07,294.68,294.07,294.26,6401.0,271.2049,271.7674,271.2049,271.3801,6401.0
2023-07-19 13:00:00,294.4,294.76,294.14,294.44,9812.0,271.5092,271.8412,271.2694,271.5461,9812.0
2023-07-19 13:10:00,294.42,295.24,294.42,295.24,7151.0,271.5277,272.2839,271.5277,272.2839,7151.0
2023-07-19 13:20:00,295.04,295.04,294.69,294.7,1808.0,272.0994,272.0994,271.7767,271.7859,1808.0
2023-07-19 13:30:00,294.88,294.94,294.68,294.72,4718.0,271.9519,272.0072,271.7674,271.8043,4718.0
2023-07-19 13:40:00,294.79,294.8,294.43,294.49,5181.0,271.8689,271.8781,271.5369,271.5922,5181.0
2023-07-19 13:50:00,294.48,294.66,294.41,294.6,2900.0,271.583,271.749,271.5184,271.6937,2900.0
2023-07-19 14:00:00,294.49,294.78,294.28,294.38,5956.0,271.5922,271.8597,271.3985,271.4908,5956.0
2023-07-19 14:10:00,294.42,294.42,293.81,293.81,3130.0,271.5277,271.5277,270.9651,270.9651,3130.0
2023-07-19 14:20:00,293.84,294.56,293.81,294.4,8432.0,270.9928,271.6568,270.9651,271.5092,8432.0
2023-07-19 14:30:00,294.38,294.72,294.27,294.7,4228.0,271.4908,271.8043,271.3893,271.7859,4228.0
2023-07-19 14:40:00,294.75,294.85,294.56,294.62,2217.0,271.832,271.9242,271.6568,271.7121,2217.0
2023-07-19 14:50:00,294.56,294.73,294.44,294.59,2768.0,271.6568,271.8135,271.5461,271.6844,2768.0
2023-07-19 15:00:00,294.66,294.81,294.43,294.81,3853.0,271.749,271.8873,271.5369,271.8873,3853.0
2023-07-19 15:10:00,294.82,294.92,294.64,294.67,3528.0,271.8966,271.9888,271.7305,271.7582,3528.0
2023-07-19 15:20:00,294.77,295.22,294.72,295.16,7065.0,271.8504,272.2655,271.8043,272.2101,7065.0
2023-07-19 15:30:00,295.01,295.01,293.9,293.97,6199.0,272.0718,272.0718,271.0481,271.1126,6199.0
2023-07-19 15:40:00,294.09,294.24,293.6,293.61,7380.0,271.2233,271.3616,270.7714,270.7806,7380.0
2023-07-19 15:50:00,293.77,293.84,292.88,292.95,52901.0,270.9282,270.9928,270.1074,270.172,52901.0
2023-07-20 09:30:00,292.32,292.85,287.43,288.68,29040.0,269.5909,270.0797,265.0812,266.234,29040.0
2023-07-20 09:40:00,288.7,289.92,287.96,288.61,8055.0,266.2524,267.3775,265.5699,266.1694,8055.0
2023-07-20 09:50:00,288.89,289.53,287.9,288.57,8981.0,266.4276,267.0179,265.5146,266.1325,8981.0
2023-07-20 10:00:00,288.47,288.62,287.77,288.38,13487.0,266.0403,266.1786,265.3947,265.9573,13487.0
2023-07-20 10:10:00,288.38,288.46,287.78,288.11,10535.0,265.9573,266.0311,265.4039,265.7083,10535.0
2023-07-20 10:20:00,288.0,288.73,287.78,287.9,12397.0,265.6068,266.2801,265.4039,265.5146,12397.0
2023-07-20 10:30:00,288.01,290.04,287.74,289.74,19658.0,265.6161,267.4882,265.3671,267.2115,19658.0
2023-07-20 10:40:00,289.56,290.31,289.03,289.96,8525.0,267.0455,267.7372,266.5567,267.4144,8525.0
2023-07-20 10:50:00,290.11,290.15,288.68,288.71,3540.0,267.5528,267.5897,266.234,266.2616,3540.0
2023-07-20 11:00:00,289.02,289.04,288.56,288.71,1501.0,266.5475,266.566,266.1233,266.2616,1501.0
2023-07-20 11:10:00,288.88,288.88,288.51,288.67,1352.0,266.4184,266.4184,266.0772,266.2247,1352.0
2023-07-20 11:20:00,288.76,288.84,288.45,288.79,4254.0,266.3077,266.3815,266.0218,266.3354,4254.0
2023-07-20 11:30:00,288.85,289.19,288.82,288.93,2768.0,266.3907,266.7043,266.3631,266.4645,2768.0
2023-07-20 11:40:00,288.84,289.05,288.54,289.05,8869.0,266.3815,266.5752,266.1048,266.5752,8869.0
2023-07-20 11:50:00,289.05,289.91,288.93,289.31,8183.0,266.5752,267.3683,266.4645,266.815,8183.0
2023-07-20 12:00:00,289.5,290.13,289.5,290.01,8097.0,266.9902,267.5712,266.9902,267.4605,8097.0
2023-07-20 12:10:00,290.19,290.83,290.13,290.82,5650.0,267.6266,268.2168,267.5712,268.2076,5650.0
2023-07-20 12:20:00,290.79,290.86,290.2,290.25,6432.0,268.1799,268.2445,267.6358,267.6819,6432.0
2023-07-20 12:30:00,290.21,290.48,289.9,290.16,5873.0,267.645,267.894,267.3591,267.5989,5873.0
2023-07-20 12:40:00,290.23,290.69,290.21,290.39,5110.0,267.6634,268.0877,267.645,267.811,5110.0
2023-07-20 12:50:00,290.45,290.59,290.15,290.15,3322.0,267.8663,267.9955,267.5897,267.5897,3322.0
2023-07-20 13:00:00,290.26,290.28,289.84,289.84,5364.0,267.6911,267.7096,267.3038,267.3038,5364.0
2023-07-20 13:10:00,289.83,289.83,289.34,289.34,3284.0,267.2945,267.2945,266.8426,266.8426,3284.0
2023-07-20 13:20:00,289.27,289.51,288.87,289.14,2555.0,266.7781,266.9994,266.4092,266.6582,2555.0
2023-07-20 13:30:00,288.82,288.82,288.16,288.16,9127.0,266.3631,266.3631,265.7544,265.7544,9127.0
2023-07-20 13:40:00,288.23,288.55,287.97,288.29,41237.0,265.819,266.1141,265.5792,265.8743,41237.0
2023-07-20 13:50:00,288.42,288.94,288.32,288.4,10045.0,265.9942,266.4737,265.902,265.9757,10045.0
2023-07-20 14:00:00,288.58,288.72,288.32,288.32,4206.0,266.1417,266.2709,265.902,265.902,4206.0
2023-07-20 14:10:00,288.35,288.82,288.18,288.76,10961.0,265.9296,266.3631,265.7728,266.3077,10961.0
2023-07-20 14:20:00,288.89,289.0,288.28,288.33,2819.0,266.4276,266.5291,265.8651,265.9112,2819.0
2023-07-20 14:30:00,288.3,288.77,288.11,288.77,5535.0,265.8835,266.317,265.7083,266.317,5535.0
2023-07-20 14:40:00,288.74,289.14,288.62,289.14,4923.0,266.2893,266.6582,266.1786,266.6582,4923.0
2023-07-20 14:50:00,289.2,289.59,289.18,289.54,4045.0,266.7135,267.0732,266.6951,267.0271,4045.0
2023-07-20 15:00:00,289.62,289.83,289.56,289.7,3195.0,267.1009,267.2945,267.0455,267.1747,3195.0
2023-07-20 15:10:00,289.56,290.0,289.55,289.65,3413.0,267.0455,267.4513,267.0363,267.1285,3413.0
2023-07-20 15:20:00,289.74,289.79,288.94,289.0,2642.0,267.2115,267.2577,266.4737,266.5291,2642.0
2023-07-20 15:30:00,289.02,289.07,288.16,288.29,11708.0,266.5475,266.5936,265.7544,265.8743,11708.0
2023-07-20 15:40:00,288.34,288.88,288.27,288.38,13389.0,265.9204,266.4184,265.8558,265.9573,13389.0
2023-07-20 15:50:00,288.36,289.4,288.35,289.03,59613.0,265.9388,266.898,265.9296,266.5567,59613.0
2023-07-21 09:30:00,289.51,290.18,288.7,289.05,25334.0,266.9994,267.6173,266.2524,266.5752,25334.0
2023-07-21 09:40:00,289.04,289.25,288.43,288.96,18025.0,266.566,266.7596,266.0034,266.4922,18025.0
2023-07-21 09:50:00,288.89,289.49,288.47,289.17,7916.0,266.4276,266.981,266.0403,266.6859,7916.0
2023-07-21 10:00:00,289.38,289.48,288.7,288.71,7108.0,266.8795,266.9718,266.2524,266.2616,7108.0
2023-07-21 10:10:00,288.62,289.39,288.3,289.29,7668.0,266.1786,266.8888,265.8835,266.7965,7668.0
2023-07-21 10:20:00,289.2,291.2,289.09,290.89,13533.0,266.7135,268.558,266.6121,268.2721,13533.0
2023-07-21 10:30:00,290.8,291.03,289.99,290.17,4585.0,268.1891,268.4012,267.4421,267.6081,4585.0
2023-07-21 10:40:00,290.38,290.62,290.03,290.16,7878.0,267.8018,268.0231,267.479,267.5989,7878.0
2023-07-21 10:50:00,290.31,290.69,290.12,290.44,11070.0,267.7372,268.0877,267.562,267.8571,11070.0
2023-07-21 11:00:00,290.64,291.04,290.29,290.9,7282.0,268.0416,268.4105,267.7188,268.2813,7282.0
2023-07-21 11:10:00,290.89,291.33,290.64,291.32,4268.0,268.2721,268.6779,268.0416,268.6687,4268.0
2023-07-21 11:20:00,291.29,291.29,289.74,290.06,23741.0,268.641,268.641,267.2115,267.5067,23741.0
2023-07-21 11:30:00,290.34,291.28,290.2,291.28,17516.0,267.7649,268.6318,267.6358,268.6318,17516.0
2023-07-21 11:40:00,291.63,291.63,291.24,291.52,5398.0,268.9546,268.9546,268.5949,268.8531,5398.0
2023-07-21 11:50:00,291.74,292.11,291.56,292.11,6676.0,269.056,269.3973,268.89,269.3973,6676.0
2023-07-21 12:00:00,292.01,292.01,291.48,291.91,2436.0,269.305,269.305,268.8163,269.2128,2436.0
2023-07-21 12:10:00,291.8,292.09,291.62,291.93,3119.0,269.1114,269.3788,268.9454,269.2313,3119.0
2023-07-21 12:20:00,291.98,292.0,291.61,291.61,3312.0,269.2774,269.2958,268.9361,268.9361,3312.0
2023-07-21 12:30:00,291.51,291.63,291.12,291.15,4820.0,268.8439,268.9546,268.4842,268.5119,4820.0
2023-07-21 12:40:00,291.09,291.28,290.97,291.01,7750.0,268.4566,268.6318,268.3459,268.3828,7750.0
2023-07-21 12:50:00,290.94,291.13,290.83,290.84,6900.0,268.3182,268.4935,268.2168,268.226,6900.0
2023-07-21 13:00:00,290.67,291.05,290.49,291.05,5899.0,268.0692,268.4197,267.9032,268.4197,5899.0
2023-07-21 13:10:00,290.91,290.92,290.52,290.74,8699.0,268.2906,268.2998,267.9309,268.1338,8699.0
2023-07-21 13:20:00,290.74,290.75,290.0,290.05,10033.0,268.1338,268.143,267.4513,267.4974,10033.0
2023-07-21 13:30:00,290.1,290.36,289.88,290.18,10773.0,267.5436,267.7833,267.3407,267.6173,10773.0
2023-07-21 13:40:00,290.16,290.79,289.96,290.79,21742.0,267.5989,268.1799,267.4144,268.1799,21742.0
2023-07-21 13:50:00,290.71,290.79,290.05,290.23,5288.0,268.1061,268.1799,267.4974,267.6634,5288.0
2023-07-21 14:00:00,290.27,290.37,290.01,290.37,2743.0,267.7003,267.7926,267.4605,267.7926,2743.0
2023-07-21 14:10:00,290.54,291.15,290.54,291.0,4467.0,267.9493,268.5119,267.9493,268.3736,4467.0
2023-07-21 14:20:00,291.02,291.51,291.02,291.39,5021.0,268.392,268.8439,268.392,268.7332,5021.0
2023-07-21 14:30:00,291.39,291.42,290.8,290.81,8069.0,268.7332,268.7609,268.1891,268.1983,8069.0
2023-07-21 14:40:00,290.88,290.99,290.7,290.89,3652.0,268.2629,268.3643,268.0969,268.2721,3652.0
2023-07-21 14:50:00,290.87,291.16,290.76,290.89,7705.0,268.2537,268.5211,268.1522,268.2721,7705.0
2023-07-21 15:00:00,291.0,291.04,290.74,290.79,4428.0,268.3736,268.4105,268.1338,268.1799,4428.0
2023-07-21 15:10:00,290.79,291.29,290.79,291.22,10134.0,268.1799,268.641,268.1799,268.5765,10134.0
2023-07-21 15:20:00,291.19,291.19,290.5,290.99,9407.0,268.5488,268.5488,267.9124,268.3643,9407.0
2023-07-21 15:30:00,290.98,291.46,290.83,291.46,12129.0,268.3551,268.7978,268.2168,268.7978,12129.0
2023-07-21 15:40:00,291.56,291.8,291.3,291.58,18116.0,268.89,269.1114,268.6502,268.9085,18116.0
2023-07-21 15:50:00,291.61,291.91,291.35,291.73,81830.0,268.9361,269.2128,268.6964,269.0468,81830.0
2023-07-24 09:30:00,293.4,295.0,293.4,294.72,13647.0,270.587,272.0626,270.587,271.8043,13647.0
2023-07-24 09:40:00,294.83,295.0,293.83,294.65,5679.0,271.9058,272.0626,270.9835,271.7398,5679.0
2023-07-24 09:50:00,294.55,295.27,293.3,293.35,8329.0,271.6475,272.3116,270.4947,270.5409,8329.0
2023-07-24 10:00:00,293.48,293.93,293.0,293.54,32159.0,270.6607,271.0758,270.2181,270.7161,32159.0
2023-07-24 10:10:00,293.5,293.88,292.39,292.53,15695.0,270.6792,271.0296,269.6555,269.7846,15695.0
2023-07-24 10:20:00,292.47,292.91,291.99,292.37,17738.0,269.7293,270.1351,269.2866,269.637,17738.0
2023-07-24 10:30:00,292.5,293.67,292.5,293.53,9007.0,269.7569,270.836,269.7569,270.7069,9007.0
2023-07-24 10:40:00,293.45,293.71,292.97,293.68,15999.0,270.6331,270.8729,270.1904,270.8452,15999.0
2023-07-24 10:50:00,293.49,293.59,292.78,293.59,6010.0,270.67,270.7622,270.0152,270.7622,6010.0
2023-07-24 11:00:00,293.21,293.3,292.78,292.78,3681.0,270.4117,270.4947,270.0152,270.0152,3681.0
2023-07-24 11:10:00,292.78,293.23,292.75,293.03,8382.0,270.0152,270.4302,269.9875,270.2457,8382.0
2023-07-24 11:20:00,293.1,293.59,292.9,293.0,11363.0,270.3103,270.7622,270.1258,270.2181,11363.0
2023-07-24 11:30:00,293.03,293.6,293.0,293.57,6274.0,270.2457,270.7714,270.2181,270.7437,6274.0
2023-07-24 11:40:00,293.69,293.83,293.54,293.61,3819.0,270.8544,270.9835,270.7161,270.7806,3819.0
2023-07-24 11:50:00,293.5,293.87,293.49,293.5,6713.0,270.6792,271.0204,270.67,270.6792,6713.0
2023-07-24 12:00:00,293.5,294.01,293.37,293.37,5793.0,270.6792,271.1495,270.5593,270.5593,5793.0
2023-07-24 12:10:00,293.5,294.11,293.5,294.11,4120.0,270.6792,271.2418,270.6792,271.2418,4120.0
2023-07-24 12:20:00,294.16,294.5,294.08,294.42,2103.0,271.2879,271.6014,271.2141,271.5277,2103.0
2023-07-24 12:30:00,294.5,294.5,294.0,294.0,2893.0,271.6014,271.6014,271.1403,271.1403,2893.0
2023-07-24 12:40:00,293.75,294.21,293.75,294.12,5000.0,270.9097,271.334,270.9097,271.251,5000.0
2023-07-24 12:50:00,294.12,294.34,294.11,294.12,1000.0,271.251,271.4539,271.2418,271.251,1000.0
2023-07-24 13:00:00,294.2,294.31,293.66,294.31,9747.0,271.3248,271.4262,270.8267,271.4262,9747.0
2023-07-24 13:10:00,294.44,294.61,294.44,294.47,1242.0,271.5461,271.7029,271.5461,271.5738,1242.0
2023-07-24 13:20:00,294.35,294.71,294.21,294.53,8708.0,271.4631,271.7951,271.334,271.6291,8708.0
2023-07-24 13:30:00,294.58,294.74,293.94,293.94,12143.0,271.6752,271.8228,271.085,271.085,12143.0
2023-07-24 13:40:00,293.8,293.91,293.65,293.87,2900.0,270.9559,271.0573,270.8175,271.0204,2900.0
2023-07-24 13:50:00,293.88,294.17,293.88,294.17,3295.0,271.0296,271.2971,271.0296,271.2971,3295.0
2023-07-24 14:00:00,294.2,294.52,294.08,294.29,4145.0,271.3248,271.6199,271.2141,271.4078,4145.0
2023-07-24 14:10:00,294.4,294.59,294.04,294.14,7968.0,271.5092,271.6844,271.1772,271.2694,7968.0
2023-07-24 14:20:00,293.99,294.26,293.79,294.0,40427.0,271.1311,271.3801,270.9466,271.1403,40427.0
2023-07-24 14:30:00,294.0,294.41,293.93,294.24,15195.0,271.1403,271.5184,271.0758,271.3616,15195.0
2023-07-24 14:40:00,294.07,294.15,293.74,293.94,9312.0,271.2049,271.2786,270.9005,271.085,9312.0
2023-07-24 14:50:00,294.0,294.4,293.98,294.28,4597.0,271.1403,271.5092,271.1219,271.3985,4597.0
2023-07-24 15:00:00,294.14,294.55,294.04,294.53,9124.0,271.2694,271.6475,271.1772,271.6291,9124.0
2023-07-24 15:10:00,294.35,294.58,294.18,294.32,3665.0,271.4631,271.6752,271.3063,271.4354,3665.0
2023-07-24 15:20:00,294.23,294.23,293.67,293.93,21727.0,271.3524,271.3524,270.836,271.0758,21727.0
2023-07-24 15:30:00,293.91,294.29,293.48,293.48,89661.0,271.0573,271.4078,270.6607,270.6607,89661.0
2023-07-24 15:40:00,293.52,294.77,293.24,294.62,33604.0,270.6976,271.8504,270.4394,271.7121,33604.0
2023-07-24 15:50:00,294.61,295.7,294.33,295.64,135114.0,271.7029,272.7081,271.4447,272.6528,135114.0
2023-07-25 09:30:00,296.04,297.17,295.26,296.61,14231.0,273.0217,274.0638,272.3023,273.5474,14231.0
2023-07-25 09:40:00,296.14,296.14,295.08,295.47,15994.0,273.1139,273.1139,272.1363,272.496,15994.0
2023-07-25 09:50:00,295.42,295.53,294.06,294.06,3350.0,272.4499,272.5513,271.1956,271.1956,3350.0
2023-07-25 10:00:00,293.7,294.32,292.77,293.04,7129.0,270.8636,271.4354,270.0059,270.255,7129.0
2023-07-25 10:10:00,292.91,293.45,292.51,293.1,10045.0,270.1351,270.6331,269.7662,270.3103,10045.0
2023-07-25 10:20:00,293.23,293.28,292.43,292.43,3750.0,270.4302,270.4763,269.6924,269.6924,3750.0
2023-07-25 10:30:00,292.63,293.03,292.45,292.81,12384.0,269.8768,270.2457,269.7108,270.0428,12384.0
2023-07-25 10:40:00,292.74,293.19,292.62,293.06,3206.0,269.9783,270.3933,269.8676,270.2734,3206.0
2023-07-25 10:50:00,293.12,293.34,292.89,293.18,9300.0,270.3287,270.5316,270.1166,270.3841,9300.0
2023-07-25 11:00:00,293.17,293.17,292.64,293.03,10530.0,270.3748,270.3748,269.8861,270.2457,10530.0
2023-07-25 11:10:00,293.07,293.37,292.85,293.02,10487.0,270.2826,270.5593,270.0797,270.2365,10487.0
2023-07-25 11:20:00,293.01,293.77,293.0,293.47,4351.0,270.2273,270.9282,270.2181,270.6515,4351.0
2023-07-25 11:30:00,293.42,293.7,293.31,293.35,2841.0,270.6054,270.8636,270.504,270.5409,2841.0
2023-07-25 11:40:00,293.18,293.4,292.9,293.39,14639.0,270.3841,270.587,270.1258,270.5777,14639.0
2023-07-25 11:50:00,293.47,293.7,293.4,293.61,4530.0,270.6515,270.8636,270.587,270.7806,4530.0
2023-07-25 12:00:00,293.64,293.9,293.44,293.54,6536.0,270.8083,271.0481,270.6239,270.7161,6536.0
2023-07-25 12:10:00,293.68,293.68,293.03,293.04,1910.0,270.8452,270.8452,270.2457,270.255,1910.0
2023-07-25 12:20:00,293.05,293.26,293.0,293.01,7360.0,270.2642,270.4578,270.2181,270.2273,7360.0
2023-07-25 12:30:00,293.03,293.31,292.95,293.28,4426.0,270.2457,270.504,270.172,270.4763,4426.0
2023-07-25 12:40:00,293.42,293.48,292.98,293.22,4524.0,270.6054,270.6607,270.1996,270.421,4524.0
2023-07-25 12:50:00,293.1,293.46,292.79,293.37,16801.0,270.3103,270.6423,270.0244,270.5593,16801.0
2023-07-25 13:00:00,293.49,293.56,293.13,293.44,20015.0,270.67,270.7345,270.338,270.6239,20015.0
2023-07-25 13:10:00,293.45,293.6,292.98,292.98,2987.0,270.6331,270.7714,270.1996,270.1996,2987.0
2023-07-25 13:20:00,293.06,293.07,292.57,292.58,2744.0,270.2734,270.2826,269.8215,269.8307,2744.0
2023-07-25 13:30:00,292.67,292.98,292.58,292.74,3725.0,269.9137,270.1996,269.8307,269.9783,3725.0
2023-07-25 13:40:00,292.54,293.08,292.39,293.0,7457.0,269.7938,270.2918,269.6555,270.2181,7457.0
2023-07-25 13:50:00,293.03,293.39,293.02,293.37,6170.0,270.2457,270.5777,270.2365,270.5593,6170.0
2023-07-25 14:00:00,293.39,294.11,293.21,293.9,7442.0,270.5777,271.2418,270.4117,271.0481,7442.0
2023-07-25 14:10:00,294.01,294.83,293.94,294.62,6776.0,271.1495,271.9058,271.085,271.7121,6776.0
2023-07-25 14:20:00,294.73,294.84,294.44,294.66,4340.0,271.8135,271.915,271.5461,271.749,4340.0
2023-07-25 14:30:00,294.78,294.9,294.32,294.48,9187.0,271.8597,271.9703,271.4354,271.583,9187.0
2023-07-25 14:40:00,294.33,294.62,294.17,294.21,4500.0,271.4447,271.7121,271.2971,271.334,4500.0
2023-07-25 14:50:00,294.26,294.35,293.87,293.96,4300.0,271.3801,271.4631,271.0204,271.1034,4300.0
2023-07-25 15:00:00,293.81,294.23,293.79,294.23,3852.0,270.9651,271.3524,270.9466,271.3524,3852.0
2023-07-25 15:10:00,294.24,294.32,293.86,294.21,7800.0,271.3616,271.4354,271.0112,271.334,7800.0
2023-07-25 15:20:00,294.12,294.27,294.03,294.06,8647.0,271.251,271.3893,271.168,271.1956,8647.0
2023-07-25 15:30:00,294.13,294.31,293.68,293.89,12829.0,271.2602,271.4262,270.8452,271.0389,12829.0
2023-07-25 15:40:00,293.88,294.21,293.73,293.81,11208.0,271.0296,271.334,270.8913,270.9651,11208.0
2023-07-25 15:50:00,293.77,294.44,293.62,293.71,56881.0,270.9282,271.5461,270.7899,270.8729,56881.0
2023-07-26 09:30:00,293.54,296.22,293.54,295.45,8642.0,270.7161,273.1877,270.7161,272.4776,8642.0
2023-07-26 09:40:00,295.14,295.5,294.64,294.94,4259.0,272.1917,272.5237,271.7305,272.0072,4259.0
2023-07-26 09:50:00,294.68,295.46,294.64,295.46,5747.0,271.7674,272.4868,271.7305,272.4868,5747.0
2023-07-26 10:00:00,295.51,296.03,295.46,295.57,6625.0,272.5329,273.0125,272.4868,272.5882,6625.0
2023-07-26 10:10:00,295.5,295.55,294.93,294.93,5963.0,272.5237,272.5698,271.998,271.998,5963.0
2023-07-26 10:20:00,294.83,295.72,294.76,295.7,3286.0,271.9058,272.7266,271.8412,272.7081,3286.0
2023-07-26 10:30:00,295.45,296.44,295.45,296.43,4774.0,272.4776,273.3906,272.4776,273.3814,4774.0
2023-07-26 10:40:00,296.46,296.79,296.25,296.79,4142.0,273.409,273.7134,273.2154,273.7134,4142.0
2023-07-26 10:50:00,297.09,298.44,297.08,298.44,4428.0,273.9901,275.2351,273.9808,275.2351,4428.0
2023-07-26 11:00:00,298.4,298.92,297.51,297.59,3096.0,275.1982,275.6778,274.3774,274.4512,3096.0
2023-07-26 11:10:00,297.69,298.07,297.68,297.82,2515.0,274.5434,274.8939,274.5342,274.6633,2515.0
2023-07-26 11:20:00,297.83,297.9,297.43,297.56,3205.0,274.6725,274.7371,274.3036,274.4235,3205.0
2023-07-26 11:30:00,297.56,297.89,297.21,297.65,21791.0,274.4235,274.7278,274.1007,274.5065,21791.0
2023-07-26 11:40:00,297.6,298.09,297.53,298.01,6164.0,274.4604,274.9123,274.3958,274.8385,6164.0
2023-07-26 11:50:00,298.0,298.21,297.56,297.76,3048.0,274.8293,275.023,274.4235,274.608,3048.0
2023-07-26 12:00:00,297.8,298.1,297.65,297.71,3423.0,274.6448,274.9215,274.5065,274.5618,3423.0
2023-07-26 12:10:00,297.7,297.98,297.38,297.65,1512.0,274.5526,274.8108,274.2575,274.5065,1512.0
2023-07-26 12:20:00,297.38,297.84,297.38,297.84,2200.0,274.2575,274.6817,274.2575,274.6817,2200.0
2023-07-26 12:30:00,297.86,298.29,297.83,297.91,11936.0,274.7002,275.0967,274.6725,274.7463,11936.0
2023-07-26 12:40:00,297.77,297.98,297.19,297.19,2624.0,274.6172,274.8108,274.0823,274.0823,2624.0
2023-07-26 12:50:00,297.26,297.26,296.44,296.44,3632.0,274.1468,274.1468,273.3906,273.3906,3632.0
2023-07-26 13:00:00,296.44,296.56,296.07,296.07,2699.0,273.3906,273.5013,273.0494,273.0494,2699.0
2023-07-26 13:10:00,296.11,296.11,295.67,295.71,2381.0,273.0862,273.0862,272.6805,272.7174,2381.0
2023-07-26 13:20:00,295.88,296.06,295.55,296.02,7821.0,272.8741,273.0401,272.5698,273.0032,7821.0
2023-07-26 13:30:00,296.15,296.15,295.87,296.11,3466.0,273.1231,273.1231,272.8649,273.0862,3466.0
2023-07-26 13:40:00,295.96,296.19,295.8,295.95,10205.0,272.9479,273.16,272.8004,272.9387,10205.0
2023-07-26 13:50:00,295.84,296.46,295.83,296.1,3379.0,272.8372,273.409,272.828,273.077,3379.0
2023-07-26 14:00:00,295.96,296.35,295.76,295.76,1946.0,272.9479,273.3076,272.7635,272.7635,1946.0
2023-07-26 14:10:00,295.95,296.29,295.76,295.92,6822.0,272.9387,273.2523,272.7635,272.911,6822.0
2023-07-26 14:20:00,295.93,296.08,295.44,295.46,2639.0,272.9202,273.0586,272.4683,272.4868,2639.0
2023-07-26 14:30:00,295.34,295.69,295.0,295.67,4642.0,272.3761,272.6989,272.0626,272.6805,4642.0
2023-07-26 14:40:00,295.89,296.42,295.66,296.23,4200.0,272.8834,273.3721,272.6712,273.1969,4200.0
2023-07-26 14:50:00,296.41,296.66,296.11,296.42,3413.0,273.3629,273.5935,273.0862,273.3721,3413.0
2023-07-26 15:00:00,296.46,296.58,295.02,295.19,11735.0,273.409,273.5197,272.081,272.2378,11735.0
2023-07-26 15:10:00,295.22,295.29,294.57,294.57,4902.0,272.2655,272.33,271.666,271.666,4902.0
2023-07-26 15:20:00,294.92,295.11,294.49,294.63,5192.0,271.9888,272.164,271.5922,271.7213,5192.0
2023-07-26 15:30:00,294.65,294.65,294.29,294.5,8288.0,271.7398,271.7398,271.4078,271.6014,8288.0
2023-07-26 15:40:00,294.54,295.3,294.54,295.26,15298.0,271.6383,272.3392,271.6383,272.3023,15298.0
2023-07-26 15:50:00,295.31,295.78,295.12,295.57,30453.0,272.3485,272.7819,272.1732,272.5882,30453.0
2023-07-27 09:30:00,296.03,297.51,295.99,296.41,9078.0,273.0125,274.3774,272.9756,273.3629,9078.0
2023-07-27 09:40:00,296.55,296.7,294.39,295.08,10127.0,273.492,273.6304,271.5,272.1363,10127.0
2023-07-27 09:50:00,295.15,295.57,294.76,294.76,2114.0,272.2009,272.5882,271.8412,271.8412,2114.0
2023-07-27 10:00:00,295.28,295.28,293.9,294.26,3177.0,272.3208,272.3208,271.0481,271.3801,3177.0
2023-07-27 10:10:00,293.96,293.96,293.55,293.55,400.0,271.1034,271.1034,270.7253,270.7253,400.0
2023-07-27 10:20:00,293.78,294.0,293.62,293.72,1791.0,270.9374,271.1403,270.7899,270.8821,1791.0
2023-07-27 10:30:00,293.85,293.85,292.41,292.48,5593.0,271.002,271.002,269.6739,269.7385,5593.0
2023-07-27 10:40:00,292.33,292.85,291.7,291.77,6944.0,269.6002,270.0797,269.0191,269.0837,6944.0
2023-07-27 10:50:00,291.81,291.9,290.84,290.85,5884.0,269.1206,269.2036,268.226,268.2352,5884.0
2023-07-27 11:00:00,290.7,291.02,290.1,290.16,7903.0,268.0969,268.392,267.5436,267.5989,7903.0
2023-07-27 11:10:00,290.18,290.32,289.96,290.1,4269.0,267.6173,267.7464,267.4144,267.5436,4269.0
2023-07-27 11:20:00,290.01,290.01,288.51,288.54,11997.0,267.4605,267.4605,266.0772,266.1048,11997.0
2023-07-27 11:30:00,288.72,289.06,288.5,288.85,35024.0,266.2709,266.5844,266.068,266.3907,35024.0
2023-07-27 11:40:00,288.75,289.29,288.73,288.88,9096.0,266.2985,266.7965,266.2801,266.4184,9096.0
2023-07-27 11:50:00,289.11,290.81,288.93,290.79,10406.0,266.6305,268.1983,266.4645,268.1799,10406.0
2023-07-27 12:00:00,290.94,291.11,290.42,290.88,7969.0,268.3182,268.475,267.8387,268.2629,7969.0
2023-07-27 12:10:00,290.59,290.73,289.83,290.02,3961.0,267.9955,268.1246,267.2945,267.4698,3961.0
2023-07-27 12:20:00,290.26,290.57,290.09,290.09,5711.0,267.6911,267.977,267.5343,267.5343,5711.0
2023-07-27 12:30:00,290.15,290.68,290.07,290.22,6572.0,267.5897,268.0785,267.5159,267.6542,6572.0
2023-07-27 12:40:00,290.07,290.3,289.53,289.54,4163.0,267.5159,267.728,267.0179,267.0271,4163.0
2023-07-27 12:50:00,289.65,290.37,289.52,290.22,3767.0,267.1285,267.7926,267.0086,267.6542,3767.0
2023-07-27 13:00:00,290.2,290.96,290.13,290.96,3391.0,267.6358,268.3367,267.5712,268.3367,3391.0
2023-07-27 13:10:00,290.93,291.16,290.76,290.76,7140.0,268.309,268.5211,268.1522,268.1522,7140.0
2023-07-27 13:20:00,290.65,291.25,290.65,290.81,4857.0,268.0508,268.6041,268.0508,268.1983,4857.0
2023-07-27 13:30:00,290.81,290.93,290.21,290.46,6676.0,268.1983,268.309,267.645,267.8756,6676.0
2023-07-27 13:40:00,290.38,290.46,289.47,289.47,4658.0,267.8018,267.8756,266.9625,266.9625,4658.0
2023-07-27 13:50:00,289.51,290.05,289.35,289.99,11259.0,266.9994,267.4974,266.8519,267.4421,11259.0
2023-07-27 14:00:00,289.98,290.0,289.26,289.85,13294.0,267.4329,267.4513,266.7689,267.313,13294.0
2023-07-27 14:10:00,289.86,289.91,289.46,289.74,7124.0,267.3222,267.3683,266.9533,267.2115,7124.0
2023-07-27 14:20:00,289.71,290.08,289.5,289.81,5976.0,267.1839,267.5251,266.9902,267.2761,5976.0
2023-07-27 14:30:00,289.66,289.66,288.92,289.52,20489.0,267.1378,267.1378,266.4553,267.0086,20489.0
2023-07-27 14:40:00,289.46,289.57,288.77,288.86,5307.0,266.9533,267.0548,266.317,266.4,5307.0
2023-07-27 14:50:00,288.89,289.05,288.61,288.76,6322.0,266.4276,266.5752,266.1694,266.3077,6322.0
2023-07-27 15:00:00,288.7,288.89,288.45,288.76,6902.0,266.2524,266.4276,266.0218,266.3077,6902.0
2023-07-27 15:10:00,288.81,289.38,288.66,289.2,8003.0,266.3539,266.8795,266.2155,266.7135,8003.0
2023-07-27 15:20:00,289.25,289.32,288.9,289.29,8897.0,266.7596,266.8242,266.4369,266.7965,8897.0
2023-07-27 15:30:00,289.29,289.68,288.98,289.04,11286.0,266.7965,267.1562,266.5106,266.566,11286.0
2023-07-27 15:40:00,289.1,289.13,287.99,287.99,9351.0,266.6213,266.649,265.5976,265.5976,9351.0
2023-07-27 15:50:00,288.18,288.74,288.18,288.49,23265.0,265.7728,266.2893,265.7728,266.0587,23265.0
2023-07-28 09:30:00,289.62,290.11,287.41,287.67,18175.0,267.1009,267.5528,265.0627,265.3025,18175.0
2023-07-28 09:40:00,287.93,288.26,286.76,287.12,8863.0,265.5423,265.8466,264.4632,264.7953,8863.0
2023-07-28 09:50:00,287.46,287.47,286.58,287.0,5032.0,265.1088,265.118,264.2972,264.6846,5032.0
2023-07-28 10:00:00,286.52,287.38,286.36,286.82,7104.0,264.2419,265.035,264.0944,264.5186,7104.0
2023-07-28 10:10:00,287.16,287.16,285.6,285.94,6942.0,264.8321,264.8321,263.3934,263.707,6942.0
2023-07-28 10:20:00,286.17,286.38,285.26,285.59,13085.0,263.9191,264.1128,263.0799,263.3842,13085.0
2023-07-28 10:30:00,285.76,286.06,285.44,285.95,18209.0,263.541,263.8177,263.2459,263.7162,18209.0
2023-07-28 10:40:00,285.96,286.62,285.55,286.62,7678.0,263.7255,264.3341,263.3473,264.3341,7678.0
2023-07-28 10:50:00,286.44,286.44,285.92,286.25,22884.0,264.1681,264.1681,263.6886,263.9929,22884.0
2023-07-28 11:00:00,286.17,286.42,285.7,285.7,16366.0,263.9191,264.1497,263.4857,263.4857,16366.0
2023-07-28 11:10:00,285.7,285.86,284.79,284.92,15467.0,263.4857,263.6332,262.6464,262.7663,15467.0
2023-07-28 11:20:00,284.79,285.08,284.19,284.28,10532.0,262.6464,262.9139,262.0931,262.1761,10532.0
2023-07-28 11:30:00,284.44,284.73,284.0,284.5,9242.0,262.3236,262.5911,261.9179,262.379,9242.0
2023-07-28 11:40:00,284.5,284.75,284.07,284.12,9699.0,262.379,262.6095,261.9824,262.0285,9699.0
2023-07-28 11:50:00,284.1,284.29,283.66,284.05,6892.0,262.0101,262.1853,261.6043,261.964,6892.0
2023-07-28 12:00:00,283.96,284.1,283.63,283.87,3080.0,261.881,262.0101,261.5766,261.798,3080.0
2023-07-28 12:10:00,283.79,284.11,283.64,283.88,3503.0,261.7242,262.0193,261.5858,261.8072,3503.0
2023-07-28 12:20:00,283.68,283.68,283.03,283.34,9742.0,261.6227,261.6227,261.0233,261.3092,9742.0
2023-07-28 12:30:00,283.31,284.33,283.3,284.11,7880.0,261.2815,262.2222,261.2723,262.0193,7880.0
2023-07-28 12:40:00,284.23,284.56,284.05,284.19,6754.0,262.13,262.4343,261.964,262.0931,6754.0
2023-07-28 12:50:00,284.05,284.12,283.76,283.94,8630.0,261.964,262.0285,261.6965,261.8625,8630.0
2023-07-28 13:00:00,283.89,283.89,283.33,283.41,1825.0,261.8164,261.8164,261.2999,261.3737,1825.0
2023-07-28 13:10:00,283.36,283.71,283.17,283.26,7514.0,261.3276,261.6504,261.1524,261.2354,7514.0
2023-07-28 13:20:00,283.31,283.37,282.1,282.19,6109.0,261.2815,261.3368,260.1656,260.2486,6109.0
2023-07-28 13:30:00,282.2,282.38,281.72,282.05,10168.0,260.2578,260.4238,259.8151,260.1195,10168.0
2023-07-28 13:40:00,282.03,282.2,281.76,281.78,5847.0,260.101,260.2578,259.852,259.8705,5847.0
2023-07-28 13:50:00,281.96,282.37,281.74,282.37,5599.0,260.0365,260.4146,259.8336,260.4146,5599.0
2023-07-28 14:00:00,282.44,283.19,282.44,283.18,10170.0,260.4791,261.1708,260.4791,261.1616,10170.0
2023-07-28 14:10:00,283.17,283.49,283.07,283.15,9586.0,261.1524,261.4475,261.0602,261.1339,9586.0
2023-07-28 14:20:00,283.23,283.27,282.62,282.96,4199.0,261.2077,261.2446,260.6452,260.9587,4199.0
2023-07-28 14:30:00,282.78,282.78,282.49,282.76,5741.0,260.7927,260.7927,260.5253,260.7743,5741.0
2023-07-28 14:40:00,282.53,282.89,282.49,282.86,7484.0,260.5621,260.8942,260.5253,260.8665,7484.0
2023-07-28 14:50:00,282.87,283.2,282.74,282.76,8520.0,260.8757,261.1801,260.7558,260.7743,8520.0
2023-07-28 15:00:00,282.93,283.31,282.64,283.31,8839.0,260.931,261.2815,260.6636,261.2815,8839.0
2023-07-28 15:10:00,283.31,283.34,282.65,282.66,3712.0,261.2815,261.3092,260.6728,260.682,3712.0
2023-07-28 15:20:00,282.68,282.81,282.38,282.48,6617.0,260.7005,260.8204,260.4238,260.516,6617.0
2023-07-28 15:30:00,282.4,282.65,282.14,282.24,9689.0,260.4423,260.6728,260.2025,260.2947,9689.0
2023-07-28 15:40:00,282.25,282.25,281.76,281.76,9421.0,260.3039,260.3039,259.852,259.852,9421.0
2023-07-28 15:50:00,281.75,282.14,281.45,281.57,47834.0,259.8428,260.2025,259.5661,259.6768,47834.0
2023-07-31 09:30:00,282.23,282.44,281.0,281.0,20492.0,260.2855,260.4791,259.1511,259.1511,20492.0
2023-07-31 09:40:00,280.8,282.57,280.03,281.96,20156.0,258.9667,260.599,258.2565,260.0365,20156.0
2023-07-31 09:50:00,282.02,283.44,282.02,283.13,21711.0,260.0918,261.4014,260.0918,261.1155,21711.0
2023-07-31 10:00:00,283.33,283.73,283.07,283.13,10927.0,261.2999,261.6688,261.0602,261.1155,10927.0
2023-07-31 10:10:00,283.14,284.41,283.14,283.68,5558.0,261.1247,262.296,261.1247,261.6227,5558.0
2023-07-31 10:20:00,283.78,284.18,283.53,283.61,6162.0,261.715,262.0839,261.4844,261.5582,6162.0
2023-07-31 10:30:00,283.66,283.66,283.1,283.16,4266.0,261.6043,261.6043,261.0878,261.1432,4266.0
2023-07-31 10:40:00,283.21,283.44,282.94,283.26,6950.0,261.1893,261.4014,260.9403,261.2354,6950.0
2023-07-31 10:50:00,283.18,283.7,283.05,283.14,4972.0,261.1616,261.6412,261.0417,261.1247,4972.0
2023-07-31 11:00:00,283.16,283.22,282.71,283.17,19089.0,261.1432,261.1985,260.7282,261.1524,19089.0
2023-07-31 11:10:00,282.98,283.21,282.63,283.03,5714.0,260.9772,261.1893,260.6544,261.0233,5714.0
2023-07-31 11:20:00,283.05,283.05,282.42,282.88,6946.0,261.0417,261.0417,260.4607,260.8849,6946.0
2023-07-31 11:30:00,282.81,282.99,282.59,282.67,10357.0,260.8204,260.9864,260.6175,260.6913,10357.0
2023-07-31 11:40:00,282.67,282.71,282.3,282.55,7209.0,260.6913,260.7282,260.35,260.5806,7209.0
2023-07-31 11:50:00,282.68,283.28,282.55,282.93,6300.0,260.7005,261.2538,260.5806,260.931,6300.0
2023-07-31 12:00:00,282.96,283.61,282.8,283.61,3430.0,260.9587,261.5582,260.8112,261.5582,3430.0
2023-07-31 12:10:00,283.64,283.83,283.16,283.16,4229.0,261.5858,261.7611,261.1432,261.1432,4229.0
2023-07-31 12:20:00,283.23,283.69,282.99,283.27,4715.0,261.2077,261.632,260.9864,261.2446,4715.0
2023-07-31 12:30:00,283.17,283.43,282.89,283.38,2530.0,261.1524,261.3922,260.8942,261.3461,2530.0
2023-07-31 12:40:00,283.28,283.48,283.09,283.13,3971.0,261.2538,261.4383,261.0786,261.1155,3971.0
2023-07-31 12:50:00,283.03,283.32,282.99,283.15,3568.0,261.0233,261.2907,260.9864,261.1339,3568.0
2023-07-31 13:00:00,283.07,283.47,282.9,283.21,5633.0,261.0602,261.4291,260.9034,261.1893,5633.0
2023-07-31 13:10:00,283.65,283.67,283.0,283.0,1300.0,261.5951,261.6135,260.9956,260.9956,1300.0
2023-07-31 13:20:00,283.18,283.28,282.96,283.23,5500.0,261.1616,261.2538,260.9587,261.2077,5500.0
2023-07-31 13:30:00,283.32,283.33,283.1,283.1,4382.0,261.2907,261.2999,261.0878,261.0878,4382.0
2023-07-31 13:40:00,283.01,283.22,282.93,283.18,5300.0,261.0048,261.1985,260.931,261.1616,5300.0
2023-07-31 13:50:00,283.29,283.38,282.9,283.1,12230.0,261.2631,261.3461,260.9034,261.0878,12230.0
2023-07-31 14:00:00,283.02,283.02,282.43,282.6,8080.0,261.014,261.014,260.4699,260.6267,8080.0
2023-07-31 14:10:00,282.6,282.88,282.53,282.54,4660.0,260.6267,260.8849,260.5621,260.5714,4660.0
2023-07-31 14:20:00,282.66,282.66,282.22,282.23,1317.0,260.682,260.682,260.2763,260.2855,1317.0
2023-07-31 14:30:00,282.23,282.56,282.1,282.41,3716.0,260.2855,260.5898,260.1656,260.4515,3716.0
2023-07-31 14:40:00,282.41,282.54,281.76,282.0,4278.0,260.4515,260.5714,259.852,260.0734,4278.0
2023-07-31 14:50:00,281.94,282.16,281.75,281.8,5490.0,260.018,260.2209,259.8428,259.8889,5490.0
2023-07-31 15:00:00,281.88,281.93,281.62,281.69,4883.0,259.9627,260.0088,259.7229,259.7875,4883.0
2023-07-31 15:10:00,281.75,281.75,281.39,281.42,3828.0,259.8428,259.8428,259.5108,259.5385,3828.0
2023-07-31 15:20:00,281.47,281.7,281.38,281.69,4005.0,259.5846,259.7967,259.5016,259.7875,4005.0
2023-07-31 15:30:00,281.78,282.01,281.64,281.65,9618.0,259.8705,260.0826,259.7414,259.7506,9618.0
2023-07-31 15:40:00,281.65,281.82,281.21,281.21,11257.0,259.7506,259.9074,259.3448,259.3448,11257.0
2023-07-31 15:50:00,281.21,282.02,281.06,281.75,121390.0,259.3448,260.0918,259.2064,259.8428,121390.0
2023-08-01 09:30:00,282.52,283.99,281.78,282.17,11241.0,260.5529,261.9086,259.8705,260.2301,11241.0
2023-08-01 09:40:00,282.85,282.85,281.0,281.58,7240.0,260.8573,260.8573,259.1511,259.686,7240.0
2023-08-01 09:50:00,281.66,281.96,280.5,281.96,4448.0,259.7598,260.0365,258.69,260.0365,4448.0
2023-08-01 10:00:00,281.09,282.64,281.02,282.25,4918.0,259.2341,260.6636,259.1696,260.3039,4918.0
2023-08-01 10:10:00,281.75,282.27,281.22,281.22,3685.0,259.8428,260.3224,259.354,259.354,3685.0
2023-08-01 10:20:00,281.13,281.31,280.75,280.77,7486.0,259.271,259.437,258.9206,258.939,7486.0
2023-08-01 10:30:00,281.09,281.39,280.37,280.5,5752.0,259.2341,259.5108,258.5701,258.69,5752.0
2023-08-01 10:40:00,280.59,280.74,280.4,280.48,5107.0,258.773,258.9113,258.5978,258.6715,5107.0
2023-08-01 10:50:00,280.4,280.59,279.89,280.25,6031.0,258.5978,258.773,258.1274,258.4594,6031.0
2023-08-01 11:00:00,280.38,280.63,280.1,280.22,2644.0,258.5793,258.8099,258.3211,258.4318,2644.0
2023-08-01 11:10:00,280.1,280.46,280.1,280.46,5730.0,258.3211,258.6531,258.3211,258.6531,5730.0
2023-08-01 11:20:00,280.35,280.36,279.84,280.01,4254.0,258.5517,258.5609,258.0813,258.2381,4254.0
2023-08-01 11:30:00,280.07,280.07,279.48,279.61,5029.0,258.2934,258.2934,257.7493,257.8692,5029.0
2023-08-01 11:40:00,279.49,279.86,279.41,279.58,3461.0,257.7585,258.0998,257.6847,257.8415,3461.0
2023-08-01 11:50:00,279.57,279.57,279.25,279.26,4761.0,257.8323,257.8323,257.5372,257.5464,4761.0
2023-08-01 12:00:00,279.39,279.43,278.88,279.08,7796.0,257.6663,257.7032,257.196,257.3804,7796.0
2023-08-01 12:10:00,279.02,279.35,278.61,278.61,4463.0,257.3251,257.6294,256.9469,256.9469,4463.0
2023-08-01 12:20:00,278.53,279.21,278.47,279.02,5695.0,256.8732,257.5003,256.8178,257.3251,5695.0
2023-08-01 12:30:00,279.38,279.59,278.68,278.85,4153.0,257.6571,257.8507,257.0115,257.1683,4153.0
2023-08-01 12:40:00,278.81,279.87,278.68,279.44,14896.0,257.1314,258.109,257.0115,257.7124,14896.0
2023-08-01 12:50:00,279.53,279.79,279.35,279.54,4108.0,257.7954,258.0352,257.6294,257.8046,4108.0
2023-08-01 13:00:00,279.49,279.57,279.24,279.31,4044.0,257.7585,257.8323,257.528,257.5925,4044.0
2023-08-01 13:10:00,279.5,280.16,279.37,279.94,5532.0,257.7677,258.3764,257.6479,258.1735,5532.0
2023-08-01 13:20:00,279.9,280.11,279.73,279.74,2301.0,258.1366,258.3303,257.9799,257.9891,2301.0
2023-08-01 13:30:00,279.74,279.99,279.49,279.83,5705.0,257.9891,258.2196,257.7585,258.0721,5705.0
2023-08-01 13:40:00,279.64,279.95,279.5,279.88,3080.0,257.8969,258.1828,257.7677,258.1182,3080.0
2023-08-01 13:50:00,279.91,279.92,279.44,279.67,5403.0,258.1459,258.1551,257.7124,257.9245,5403.0
2023-08-01 14:00:00,279.75,280.12,279.72,279.84,3263.0,257.9983,258.3395,257.9706,258.0813,3263.0
2023-08-01 14:10:00,279.99,280.51,279.91,280.28,4657.0,258.2196,258.6992,258.1459,258.4871,4657.0
2023-08-01 14:20:00,280.27,280.27,279.91,280.15,3418.0,258.4779,258.4779,258.1459,258.3672,3418.0
2023-08-01 14:30:00,280.56,280.56,280.18,280.4,3111.0,258.7453,258.7453,258.3949,258.5978,3111.0
2023-08-01 14:40:00,280.48,280.67,280.34,280.62,3122.0,258.6715,258.8468,258.5424,258.8007,3122.0
2023-08-01 14:50:00,280.61,280.68,280.28,280.51,4992.0,258.7914,258.856,258.4871,258.6992,4992.0
2023-08-01 15:00:00,280.51,280.51,280.18,280.39,4408.0,258.6992,258.6992,258.3949,258.5885,4408.0
2023-08-01 15:10:00,280.35,280.41,280.1,280.19,4142.0,258.5517,258.607,258.3211,258.4041,4142.0
2023-08-01 15:20:00,280.19,280.31,279.84,279.92,4489.0,258.4041,258.5148,258.0813,258.1551,4489.0
2023-08-01 15:30:00,279.91,280.13,279.42,279.42,6396.0,258.1459,258.3488,257.694,257.694,6396.0
2023-08-01 15:40:00,279.24,279.57,278.95,279.57,8129.0,257.528,257.8323,257.2605,257.8323,8129.0
2023-08-01 15:50:00,279.34,279.91,279.33,279.44,51098.0,257.6202,258.1459,257.611,257.7124,51098.0
2023-08-02 09:30:00,277.87,278.64,277.0,277.32,16366.0,256.2645,256.9746,255.4621,255.7572,16366.0
2023-08-02 09:40:00,278.03,278.88,276.43,278.11,5730.0,256.412,257.196,254.9364,256.4858,5730.0
2023-08-02 09:50:00,277.96,278.99,277.83,278.49,6500.0,256.3475,257.2974,256.2276,256.8363,6500.0
2023-08-02 10:00:00,278.21,278.37,277.0,277.05,3142.0,256.578,256.7256,255.4621,255.5082,3142.0
2023-08-02 10:10:00,277.2,277.47,276.81,277.26,5788.0,255.6466,255.8956,255.2869,255.7019,5788.0
2023-08-02 10:20:00,276.91,277.38,276.86,277.04,7658.0,255.3791,255.8126,255.333,255.499,7658.0
2023-08-02 10:30:00,277.06,277.91,276.78,277.46,6659.0,255.5175,256.3014,255.2592,255.8864,6659.0
2023-08-02 10:40:00,277.42,277.85,277.21,277.27,6162.0,255.8495,256.246,255.6558,255.7111,6162.0
2023-08-02 10:50:00,276.9,277.1,276.77,277.1,14623.0,255.3699,255.5544,255.25,255.5544,14623.0
2023-08-02 11:00:00,276.9,277.52,276.77,277.5,7021.0,255.3699,255.9417,255.25,255.9233,7021.0
2023-08-02 11:10:00,277.58,277.58,277.2,277.43,4855.0,255.997,255.997,255.6466,255.8587,4855.0
2023-08-02 11:20:00,277.37,277.59,277.13,277.56,12451.0,255.8034,256.0063,255.582,255.9786,12451.0
2023-08-02 11:30:00,277.5,278.64,277.48,278.04,9918.0,255.9233,256.9746,255.9048,256.4213,9918.0
2023-08-02 11:40:00,278.08,278.35,277.95,278.29,5076.0,256.4582,256.7072,256.3383,256.6518,5076.0
2023-08-02 11:50:00,278.12,278.23,277.86,277.87,3842.0,256.495,256.5965,256.2553,256.2645,3842.0
2023-08-02 12:00:00,278.03,278.32,277.8,278.16,3928.0,256.412,256.6795,256.1999,256.5319,3928.0
2023-08-02 12:10:00,278.07,278.71,277.85,278.65,19739.0,256.4489,257.0392,256.246,256.9838,19739.0
2023-08-02 12:20:00,278.77,279.27,278.73,278.9,5800.0,257.0945,257.5556,257.0576,257.2144,5800.0
2023-08-02 12:30:00,278.91,279.4,278.7,279.13,10514.0,257.2236,257.6755,257.0299,257.4265,10514.0
2023-08-02 12:40:00,278.97,279.12,278.69,279.08,4770.0,257.279,257.4173,257.0207,257.3804,4770.0
2023-08-02 12:50:00,279.12,279.75,279.04,279.59,13165.0,257.4173,257.9983,257.3435,257.8507,13165.0
2023-08-02 13:00:00,279.74,280.0,278.95,278.97,25492.0,257.9891,258.2289,257.2605,257.279,25492.0
2023-08-02 13:10:00,279.09,279.14,278.6,278.61,6916.0,257.3896,257.4357,256.9377,256.9469,6916.0
2023-08-02 13:20:00,278.63,278.72,278.1,278.66,8977.0,256.9654,257.0484,256.4766,256.9931,8977.0
2023-08-02 13:30:00,278.66,279.08,278.18,278.18,7920.0,256.9931,257.3804,256.5504,256.5504,7920.0
2023-08-02 13:40:00,278.27,278.64,277.99,278.63,6657.0,256.6334,256.9746,256.3752,256.9654,6657.0
2023-08-02 13:50:00,278.49,278.49,277.91,278.09,10583.0,256.8363,256.8363,256.3014,256.4674,10583.0
2023-08-02 14:00:00,278.1,278.4,277.96,278.39,10036.0,256.4766,256.7533,256.3475,256.7441,10036.0
2023-08-02 14:10:00,278.3,278.45,278.11,278.43,7871.0,256.661,256.7994,256.4858,256.7809,7871.0
2023-08-02 14:20:00,278.41,278.65,278.39,278.56,15545.0,256.7625,256.9838,256.7441,256.9008,15545.0
2023-08-02 14:30:00,278.53,278.9,278.27,278.55,22692.0,256.8732,257.2144,256.6334,256.8916,22692.0
2023-08-02 14:40:00,278.71,278.71,278.15,278.45,8288.0,257.0392,257.0392,256.5227,256.7994,8288.0
2023-08-02 14:50:00,278.5,278.69,278.26,278.69,15243.0,256.8455,257.0207,256.6242,257.0207,15243.0
2023-08-02 15:00:00,278.8,278.84,278.5,278.6,20838.0,257.1222,257.1591,256.8455,256.9377,20838.0
2023-08-02 15:10:00,278.63,278.64,278.01,278.25,13004.0,256.9654,256.9746,256.3936,256.6149,13004.0
2023-08-02 15:20:00,278.27,278.48,277.93,278.06,13042.0,256.6334,256.8271,256.3198,256.4397,13042.0
2023-08-02 15:30:00,278.14,278.6,278.04,278.35,25600.0,256.5135,256.9377,256.4213,256.7072,25600.0
2023-08-02 15:40:00,278.39,278.89,278.39,278.86,30417.0,256.7441,257.2052,256.7441,257.1775,30417.0
2023-08-02 15:50:00,278.86,279.08,278.09,278.86,140008.0,257.1775,257.3804,256.4674,257.1775,140008.0
2023-08-03 09:30:00,286.18,286.18,280.0,282.25,48067.0,263.9283,263.9283,258.2289,260.3039,48067.0
2023-08-03 09:40:00,282.18,284.0,279.97,282.24,34060.0,260.2394,261.9179,258.2012,260.2947,34060.0
2023-08-03 09:50:00,282.05,282.43,280.48,280.64,21987.0,260.1195,260.4699,258.6715,258.8191,21987.0
2023-08-03 10:00:00,280.78,282.11,280.51,281.75,19595.0,258.9482,260.1748,258.6992,259.8428,19595.0
2023-08-03 10:10:00,281.96,283.47,281.79,283.19,26685.0,260.0365,261.4291,259.8797,261.1708,26685.0
2023-08-03 10:20:00,283.03,284.19,282.36,283.9,20231.0,261.0233,262.0931,260.4054,261.8256,20231.0
2023-08-03 10:30:00,284.48,284.49,281.99,282.95,23943.0,262.3605,262.3698,260.0641,260.9495,23943.0
2023-08-03 10:40:00,282.95,283.56,282.25,283.26,8482.0,260.9495,261.5121,260.3039,261.2354,8482.0
2023-08-03 10:50:00,283.29,283.45,281.46,281.67,15988.0,261.2631,261.4106,259.5753,259.769,15988.0
2023-08-03 11:00:00,281.7,283.23,281.53,282.86,12023.0,259.7967,261.2077,259.6399,260.8665,12023.0
2023-08-03 11:10:00,283.07,283.4,281.63,281.8,10402.0,261.0602,261.3645,259.7321,259.8889,10402.0
2023-08-03 11:20:00,281.81,282.17,280.95,281.21,15219.0,259.8981,260.2301,259.105,259.3448,15219.0
2023-08-03 11:30:00,281.39,282.28,281.31,281.66,14096.0,259.5108,260.3316,259.437,259.7598,14096.0
2023-08-03 11:40:00,281.38,282.46,281.31,281.63,17226.0,259.5016,260.4976,259.437,259.7321,17226.0
2023-08-03 11:50:00,281.69,281.92,281.48,281.85,4069.0,259.7875,259.9996,259.5938,259.935,4069.0
2023-08-03 12:00:00,281.69,282.65,281.59,282.38,6371.0,259.7875,260.6728,259.6952,260.4238,6371.0
2023-08-03 12:10:00,282.38,283.67,282.0,283.67,22406.0,260.4238,261.6135,260.0734,261.6135,22406.0
2023-08-03 12:20:00,283.71,284.16,283.08,284.14,13817.0,261.6504,262.0654,261.0694,262.047,13817.0
2023-08-03 12:30:00,284.15,284.38,283.94,284.23,20296.0,262.0562,262.2683,261.8625,262.13,20296.0
2023-08-03 12:40:00,284.48,286.85,284.48,286.61,36377.0,262.3605,264.5463,262.3605,264.3249,36377.0
2023-08-03 12:50:00,286.77,287.4,285.74,287.4,20341.0,264.4725,265.0535,263.5226,265.0535,20341.0
2023-08-03 13:00:00,287.22,287.47,284.87,285.02,9320.0,264.8875,265.118,262.7202,262.8585,9320.0
2023-08-03 13:10:00,285.17,285.53,284.43,284.64,10176.0,262.9969,263.3289,262.3144,262.5081,10176.0
2023-08-03 13:20:00,284.34,284.95,283.7,284.56,12068.0,262.2314,262.794,261.6412,262.4343,12068.0
2023-08-03 13:30:00,284.54,284.61,284.21,284.53,10064.0,262.4159,262.4804,262.1115,262.4066,10064.0
2023-08-03 13:40:00,284.53,284.6,283.78,284.19,15589.0,262.4066,262.4712,261.715,262.0931,15589.0
2023-08-03 13:50:00,284.18,284.76,283.92,284.45,10770.0,262.0839,262.6188,261.8441,262.3329,10770.0
2023-08-03 14:00:00,284.59,285.9,284.35,285.88,10612.0,262.462,263.6701,262.2406,263.6517,10612.0
2023-08-03 14:10:00,285.89,286.67,285.89,286.44,26045.0,263.6609,264.3802,263.6609,264.1681,26045.0
2023-08-03 14:20:00,286.44,286.55,285.75,286.01,29074.0,264.1681,264.2696,263.5318,263.7716,29074.0
2023-08-03 14:30:00,285.89,286.23,285.46,286.23,11602.0,263.6609,263.9745,263.2643,263.9745,11602.0
2023-08-03 14:40:00,286.03,286.49,285.91,286.28,13305.0,263.79,264.2142,263.6793,264.0206,13305.0
2023-08-03 14:50:00,286.28,287.56,286.24,287.23,42466.0,264.0206,265.201,263.9837,264.8967,42466.0
2023-08-03 15:00:00,287.24,288.18,287.22,287.6,15566.0,264.9059,265.7728,264.8875,265.2379,15566.0
2023-08-03 15:10:00,287.53,287.76,286.97,287.34,15443.0,265.1734,265.3855,264.6569,264.9982,15443.0
2023-08-03 15:20:00,287.37,287.54,286.94,287.12,56754.0,265.0258,265.1826,264.6293,264.7953,56754.0
2023-08-03 15:30:00,287.16,287.45,286.72,287.0,18566.0,264.8321,265.0996,264.4264,264.6846,18566.0
2023-08-03 15:40:00,287.03,287.03,286.1,286.39,20409.0,264.7123,264.7123,263.8546,264.122,20409.0
2023-08-03 15:50:00,286.39,287.0,285.76,286.98,188718.0,264.122,264.6846,263.541,264.6661,188718.0
2023-08-04 09:30:00,283.13,284.41,275.26,277.0,102460.0,261.1155,262.296,253.8574,255.4621,102460.0
2023-08-04 09:40:00,276.23,278.1,275.26,275.81,75104.0,254.752,256.4766,253.8574,254.3647,75104.0
2023-08-04 09:50:00,276.0,279.88,275.81,279.69,42637.0,254.5399,258.1182,254.3647,257.943,42637.0
2023-08-04 10:00:00,279.69,279.8,278.31,278.71,54638.0,257.943,258.0444,256.6703,257.0392,54638.0
2023-08-04 10:10:00,278.71,280.47,278.56,280.47,30557.0,257.0392,258.6623,256.9008,258.6623,30557.0
2023-08-04 10:20:00,280.4,280.66,279.72,280.04,34569.0,258.5978,258.8375,257.9706,258.2658,34569.0
2023-08-04 10:30:00,280.01,280.57,277.91,278.31,59177.0,258.2381,258.7545,256.3014,256.6703,59177.0
2023-08-04 10:40:00,278.31,279.45,277.96,279.38,66388.0,256.6703,257.7216,256.3475,257.6571,66388.0
2023-08-04 10:50:00,279.16,280.85,279.0,280.33,22208.0,257.4542,259.0128,257.3066,258.5332,22208.0
2023-08-04 11:00:00,280.44,280.77,278.96,279.44,36856.0,258.6347,258.939,257.2697,257.7124,36856.0
2023-08-04 11:10:00,279.45,279.87,278.92,279.87,33434.0,257.7216,258.109,257.2328,258.109,33434.0
2023-08-04 11:20:00,279.72,280.94,279.71,280.17,28237.0,257.9706,259.0958,257.9614,258.3856,28237.0
2023-08-04 11:30:00,280.33,281.6,279.71,281.44,19518.0,258.5332,259.7045,257.9614,259.5569,19518.0
2023-08-04 11:40:00,281.3,281.82,280.74,281.71,23906.0,259.4278,259.9074,258.9113,259.8059,23906.0
2023-08-04 11:50:00,281.68,282.09,280.84,281.22,29531.0,259.7782,260.1564,259.0036,259.354,29531.0
2023-08-04 12:00:00,281.01,281.23,280.19,280.63,21282.0,259.1603,259.3632,258.4041,258.8099,21282.0
2023-08-04 12:10:00,280.63,280.71,279.69,279.69,15953.0,258.8099,258.8837,257.943,257.943,15953.0
2023-08-04 12:20:00,279.68,280.92,279.67,280.29,17645.0,257.9337,259.0773,257.9245,258.4963,17645.0
2023-08-04 12:30:00,280.29,281.03,280.02,281.03,12145.0,258.4963,259.1788,258.2473,259.1788,12145.0
2023-08-04 12:40:00,280.93,281.54,280.7,281.54,9026.0,259.0866,259.6491,258.8744,259.6491,9026.0
2023-08-04 12:50:00,281.4,282.13,281.09,281.92,10345.0,259.52,260.1933,259.2341,259.9996,10345.0
2023-08-04 13:00:00,282.12,282.12,280.88,281.06,29047.0,260.184,260.184,259.0404,259.2064,29047.0
2023-08-04 13:10:00,281.06,281.25,280.0,280.54,12250.0,259.2064,259.3817,258.2289,258.7269,12250.0
2023-08-04 13:20:00,280.38,280.62,280.09,280.35,10469.0,258.5793,258.8007,258.3119,258.5517,10469.0
2023-08-04 13:30:00,280.29,280.53,280.06,280.12,16645.0,258.4963,258.7177,258.2842,258.3395,16645.0
2023-08-04 13:40:00,280.04,280.19,278.38,278.56,18059.0,258.2658,258.4041,256.7348,256.9008,18059.0
2023-08-04 13:50:00,278.46,278.46,276.3,276.58,53246.0,256.8086,256.8086,254.8166,255.0748,53246.0
2023-08-04 14:00:00,276.58,276.58,274.25,275.05,90971.0,255.0748,255.0748,252.926,253.6637,90971.0
2023-08-04 14:10:00,275.05,275.65,274.15,275.07,43735.0,253.6637,254.2171,252.8337,253.6822,43735.0
2023-08-04 14:20:00,275.03,275.42,274.55,275.07,15022.0,253.6453,254.005,253.2026,253.6822,15022.0
2023-08-04 14:30:00,274.97,276.01,274.92,275.99,24218.0,253.59,254.5491,253.5439,254.5307,24218.0
2023-08-04 14:40:00,275.96,276.35,274.86,275.01,40737.0,254.503,254.8627,253.4885,253.6269,40737.0
2023-08-04 14:50:00,275.01,275.19,273.73,273.95,26354.0,253.6269,253.7929,252.4464,252.6493,26354.0
2023-08-04 15:00:00,273.95,274.42,273.08,273.68,31952.0,252.6493,253.0827,251.8469,252.4003,31952.0
2023-08-04 15:10:00,273.49,274.27,273.25,273.46,14982.0,252.225,252.9444,252.0037,252.1974,14982.0
2023-08-04 15:20:00,273.32,273.89,273.3,273.89,16525.0,252.0683,252.5939,252.0498,252.5939,16525.0
2023-08-04 15:30:00,273.81,274.67,273.45,274.55,54171.0,252.5202,253.3133,252.1882,253.2026,54171.0
2023-08-04 15:40:00,274.55,276.08,274.45,276.08,67161.0,253.2026,254.6137,253.1104,254.6137,67161.0
2023-08-04 15:50:00,275.99,276.34,275.43,275.88,160556.0,254.5307,254.8534,254.0142,254.4292,160556.0
2023-08-07 09:30:00,276.22,280.26,276.22,279.38,18381.0,254.7428,258.4687,254.7428,257.6571,18381.0
2023-08-07 09:40:00,279.09,279.79,278.01,279.41,16187.0,257.3896,258.0352,256.3936,257.6847,16187.0
2023-08-07 09:50:00,279.84,280.22,278.3,278.99,5417.0,258.0813,258.4318,256.661,257.2974,5417.0
2023-08-07 10:00:00,279.0,280.14,278.83,280.14,11074.0,257.3066,258.358,257.1498,258.358,11074.0
2023-08-07 10:10:00,280.37,282.83,280.18,282.18,17766.0,258.5701,260.8388,258.3949,260.2394,17766.0
2023-08-07 10:20:00,282.45,282.47,281.45,281.91,9189.0,260.4884,260.5068,259.5661,259.9904,9189.0
2023-08-07 10:30:00,282.14,282.33,281.09,281.17,11530.0,260.2025,260.3777,259.2341,259.3079,11530.0
2023-08-07 10:40:00,281.65,281.96,280.82,281.36,9633.0,259.7506,260.0365,258.9851,259.4831,9633.0
2023-08-07 10:50:00,281.37,281.45,280.37,280.97,7767.0,259.4923,259.5661,258.5701,259.1234,7767.0
2023-08-07 11:00:00,281.1,281.9,281.09,281.67,8134.0,259.2433,259.9811,259.2341,259.769,8134.0
2023-08-07 11:10:00,281.66,281.81,280.73,281.15,7338.0,259.7598,259.8981,258.9021,259.2894,7338.0
2023-08-07 11:20:00,281.05,281.76,280.88,281.55,10562.0,259.1972,259.852,259.0404,259.6583,10562.0
2023-08-07 11:30:00,281.66,281.68,280.77,281.43,4620.0,259.7598,259.7782,258.939,259.5477,4620.0
2023-08-07 11:40:00,281.45,281.48,280.73,280.89,10679.0,259.5661,259.5938,258.9021,259.0497,10679.0
2023-08-07 11:50:00,280.78,280.82,279.34,279.66,12315.0,258.9482,258.9851,257.6202,257.9153,12315.0
2023-08-07 12:00:00,279.66,280.68,279.4,280.59,20183.0,257.9153,258.856,257.6755,258.773,20183.0
2023-08-07 12:10:00,280.54,281.49,280.37,281.3,13030.0,258.7269,259.603,258.5701,259.4278,13030.0
2023-08-07 12:20:00,281.65,281.68,280.97,281.34,4633.0,259.7506,259.7782,259.1234,259.4647,4633.0
2023-08-07 12:30:00,281.34,281.56,280.88,281.2,13257.0,259.4647,259.6676,259.0404,259.3356,13257.0
2023-08-07 12:40:00,280.96,281.43,280.95,281.29,5366.0,259.1142,259.5477,259.105,259.4186,5366.0
2023-08-07 12:50:00,281.38,282.6,281.28,282.58,7636.0,259.5016,260.6267,259.4093,260.6083,7636.0
2023-08-07 13:00:00,282.59,282.59,281.87,281.87,19582.0,260.6175,260.6175,259.9535,259.9535,19582.0
2023-08-07 13:10:00,281.88,282.76,281.68,282.23,18831.0,259.9627,260.7743,259.7782,260.2855,18831.0
2023-08-07 13:20:00,282.24,282.56,282.14,282.47,3581.0,260.2947,260.5898,260.2025,260.5068,3581.0
2023-08-07 13:30:00,282.28,282.35,281.84,282.29,5889.0,260.3316,260.3961,259.9258,260.3408,5889.0
2023-08-07 13:40:00,282.29,282.48,281.99,282.15,10836.0,260.3408,260.516,260.0641,260.2117,10836.0
2023-08-07 13:50:00,282.18,283.05,282.17,283.02,7816.0,260.2394,261.0417,260.2301,261.014,7816.0
2023-08-07 14:00:00,283.08,283.61,283.08,283.43,9910.0,261.0694,261.5582,261.0694,261.3922,9910.0
2023-08-07 14:10:00,283.41,283.64,283.28,283.59,6858.0,261.3737,261.5858,261.2538,261.5397,6858.0
2023-08-07 14:20:00,283.64,283.64,282.82,283.31,30472.0,261.5858,261.5858,260.8296,261.2815,30472.0
2023-08-07 14:30:00,283.11,283.11,282.54,283.06,5318.0,261.0971,261.0971,260.5714,261.0509,5318.0
2023-08-07 14:40:00,283.14,283.25,282.46,282.48,11921.0,261.1247,261.2262,260.4976,260.516,11921.0
2023-08-07 14:50:00,282.51,282.88,282.18,282.83,10018.0,260.5437,260.8849,260.2394,260.8388,10018.0
2023-08-07 15:00:00,282.78,283.35,282.72,282.93,9769.0,260.7927,261.3184,260.7374,260.931,9769.0
2023-08-07 15:10:00,283.05,283.18,282.69,282.77,9675.0,261.0417,261.1616,260.7097,260.7835,9675.0
2023-08-07 15:20:00,282.66,283.0,282.6,282.87,14209.0,260.682,260.9956,260.6267,260.8757,14209.0
2023-08-07 15:30:00,282.86,283.25,282.4,282.79,23769.0,260.8665,261.2262,260.4423,260.8019,23769.0
2023-08-07 15:40:00,282.77,283.22,282.72,282.86,17079.0,260.7835,261.1985,260.7374,260.8665,17079.0
2023-08-07 15:50:00,282.94,283.54,282.79,282.84,87539.0,260.9403,261.4936,260.8019,260.848,87539.0
2023-08-08 09:30:00,281.45,281.45,279.01,280.13,13989.0,259.5661,259.5661,257.3158,258.3488,13989.0
2023-08-08 09:40:00,280.0,281.62,279.75,280.46,12437.0,258.2289,259.7229,257.9983,258.6531,12437.0
2023-08-08 09:50:00,280.41,281.2,280.09,281.2,3206.0,258.607,259.3356,258.3119,259.3356,3206.0
2023-08-08 10:00:00,280.91,281.15,280.17,280.19,3854.0,259.0681,259.2894,258.3856,258.4041,3854.0
2023-08-08 10:10:00,280.23,280.3,278.82,278.92,28425.0,258.441,258.5055,257.1406,257.2328,28425.0
2023-08-08 10:20:00,278.89,279.81,278.79,279.32,10794.0,257.2052,258.0536,257.1129,257.6017,10794.0
2023-08-08 10:30:00,279.02,279.8,278.84,279.45,34054.0,257.3251,258.0444,257.1591,257.7216,34054.0
2023-08-08 10:40:00,279.46,280.17,279.27,279.62,22059.0,257.7309,258.3856,257.5556,257.8784,22059.0
2023-08-08 10:50:00,279.81,279.81,279.11,279.39,13943.0,258.0536,258.0536,257.4081,257.6663,13943.0
2023-08-08 11:00:00,279.39,279.69,279.18,279.4,36692.0,257.6663,257.943,257.4726,257.6755,36692.0
2023-08-08 11:10:00,279.4,280.3,279.16,280.3,11898.0,257.6755,258.5055,257.4542,258.5055,11898.0
2023-08-08 11:20:00,280.43,280.67,279.97,279.97,2569.0,258.6254,258.8468,258.2012,258.2012,2569.0
2023-08-08 11:30:00,279.91,280.28,279.78,280.1,11946.0,258.1459,258.4871,258.026,258.3211,11946.0
2023-08-08 11:40:00,280.29,281.23,280.26,280.65,17585.0,258.4963,259.3632,258.4687,258.8283,17585.0
2023-08-08 11:50:00,280.63,281.19,280.63,281.11,6640.0,258.8099,259.3263,258.8099,259.2526,6640.0
2023-08-08 12:00:00,280.96,280.96,280.55,280.84,12813.0,259.1142,259.1142,258.7361,259.0036,12813.0
2023-08-08 12:10:00,280.84,281.03,280.83,280.98,4678.0,259.0036,259.1788,258.9943,259.1327,4678.0
2023-08-08 12:20:00,280.99,281.25,280.42,281.25,17615.0,259.1419,259.3817,258.6162,259.3817,17615.0
2023-08-08 12:30:00,281.25,281.45,281.11,281.45,2667.0,259.3817,259.5661,259.2526,259.5661,2667.0
2023-08-08 12:40:00,281.55,281.79,281.43,281.68,14068.0,259.6583,259.8797,259.5477,259.7782,14068.0
2023-08-08 12:50:00,281.45,281.53,281.13,281.53,9377.0,259.5661,259.6399,259.271,259.6399,9377.0
2023-08-08 13:00:00,281.65,282.09,281.61,281.94,9639.0,259.7506,260.1564,259.7137,260.018,9639.0
2023-08-08 13:10:00,282.11,282.42,281.99,282.18,3562.0,260.1748,260.4607,260.0641,260.2394,3562.0
2023-08-08 13:20:00,282.22,282.26,281.29,281.89,8737.0,260.2763,260.3131,259.4186,259.9719,8737.0
2023-08-08 13:30:00,281.95,282.46,281.94,282.1,18872.0,260.0272,260.4976,260.018,260.1656,18872.0
2023-08-08 13:40:00,282.05,282.71,282.04,282.71,18977.0,260.1195,260.7282,260.1102,260.7282,18977.0
2023-08-08 13:50:00,282.63,282.73,281.64,281.64,22689.0,260.6544,260.7466,259.7414,259.7414,22689.0
2023-08-08 14:00:00,281.79,282.03,281.65,281.81,3468.0,259.8797,260.101,259.7506,259.8981,3468.0
2023-08-08 14:10:00,281.86,282.23,281.8,282.16,7757.0,259.9442,260.2855,259.8889,260.2209,7757.0
2023-08-08 14:20:00,282.19,282.37,282.16,282.29,3785.0,260.2486,260.4146,260.2209,260.3408,3785.0
2023-08-08 14:30:00,282.35,282.36,282.05,282.31,7296.0,260.3961,260.4054,260.1195,260.3593,7296.0
2023-08-08 14:40:00,282.41,283.14,282.41,283.14,7533.0,260.4515,261.1247,260.4515,261.1247,7533.0
2023-08-08 14:50:00,283.18,283.29,282.91,283.15,6742.0,261.1616,261.2631,260.9126,261.1339,6742.0
2023-08-08 15:00:00,283.28,283.54,283.12,283.35,3903.0,261.2538,261.4936,261.1063,261.3184,3903.0
2023-08-08 15:10:00,283.24,283.33,283.1,283.1,5646.0,261.2169,261.2999,261.0878,261.0878,5646.0
2023-08-08 15:20:00,283.16,283.46,283.14,283.4,10537.0,261.1432,261.4198,261.1247,261.3645,10537.0
2023-08-08 15:30:00,283.43,283.64,282.65,283.0,11840.0,261.3922,261.5858,260.6728,260.9956,11840.0
2023-08-08 15:40:00,283.06,283.5,282.8,282.81,14825.0,261.0509,261.4567,260.8112,260.8204,14825.0
2023-08-08 15:50:00,282.75,282.97,281.79,281.82,81569.0,260.765,260.9679,259.8797,259.9074,81569.0
2023-08-09 09:30:00,279.1,280.74,278.84,280.71,17581.0,257.3988,258.9113,257.1591,258.8837,17581.0
2023-08-09 09:40:00,280.73,282.07,280.73,281.85,5315.0,258.9021,260.1379,258.9021,259.935,5315.0
2023-08-09 09:50:00,281.85,282.54,281.45,282.37,4192.0,259.935,260.5714,259.5661,260.4146,4192.0
2023-08-09 10:00:00,282.18,283.42,282.14,283.17,3429.0,260.2394,261.3829,260.2025,261.1524,3429.0
2023-08-09 10:10:00,283.25,284.38,283.23,284.03,5378.0,261.2262,262.2683,261.2077,261.9455,5378.0
2023-08-09 10:20:00,284.19,284.19,283.62,283.75,8908.0,262.0931,262.0931,261.5674,261.6873,8908.0
2023-08-09 10:30:00,283.71,284.14,283.47,284.01,3134.0,261.6504,262.047,261.4291,261.9271,3134.0
2023-08-09 10:40:00,284.09,284.39,283.82,284.07,3100.0,262.0009,262.2775,261.7518,261.9824,3100.0
2023-08-09 10:50:00,284.24,284.99,284.24,284.87,26500.0,262.1392,262.8309,262.1392,262.7202,26500.0
2023-08-09 11:00:00,285.04,285.27,284.79,285.1,5504.0,262.877,263.0891,262.6464,262.9323,5504.0
2023-08-09 11:10:00,285.38,285.69,284.9,285.12,8846.0,263.1906,263.4764,262.7479,262.9508,8846.0
2023-08-09 11:20:00,285.04,285.21,284.77,284.93,11768.0,262.877,263.0338,262.628,262.7755,11768.0
2023-08-09 11:30:00,284.88,285.22,284.57,284.96,16649.0,262.7294,263.043,262.4435,262.8032,16649.0
2023-08-09 11:40:00,284.98,285.22,284.91,285.08,4208.0,262.8217,263.043,262.7571,262.9139,4208.0
2023-08-09 11:50:00,284.96,285.11,284.5,284.98,30507.0,262.8032,262.9415,262.379,262.8217,30507.0
2023-08-09 12:00:00,285.01,285.87,284.89,285.78,5698.0,262.8493,263.6425,262.7386,263.5594,5698.0
2023-08-09 12:10:00,285.38,285.74,285.37,285.4,2640.0,263.1906,263.5226,263.1813,263.209,2640.0
2023-08-09 12:20:00,285.52,285.87,285.46,285.76,3429.0,263.3197,263.6425,263.2643,263.541,3429.0
2023-08-09 12:30:00,285.89,286.38,285.88,286.18,6130.0,263.6609,264.1128,263.6517,263.9283,6130.0
2023-08-09 12:40:00,286.52,286.52,285.79,285.79,2078.0,264.2419,264.2419,263.5687,263.5687,2078.0
2023-08-09 12:50:00,285.76,285.9,285.48,285.81,3115.0,263.541,263.6701,263.2828,263.5871,3115.0
2023-08-09 13:00:00,285.76,286.01,285.59,285.95,2288.0,263.541,263.7716,263.3842,263.7162,2288.0
2023-08-09 13:10:00,285.76,286.33,285.6,286.15,5818.0,263.541,264.0667,263.3934,263.9007,5818.0
2023-08-09 13:20:00,286.3,286.53,286.24,286.43,2150.0,264.039,264.2511,263.9837,264.1589,2150.0
2023-08-09 13:30:00,286.55,286.85,286.47,286.52,4115.0,264.2696,264.5463,264.1958,264.2419,4115.0
2023-08-09 13:40:00,286.68,286.81,286.37,286.39,3873.0,264.3895,264.5094,264.1036,264.122,3873.0
2023-08-09 13:50:00,286.6,287.02,286.59,286.74,5639.0,264.3157,264.703,264.3065,264.4448,5639.0
2023-08-09 14:00:00,286.74,287.66,286.73,287.66,4611.0,264.4448,265.2933,264.4356,265.2933,4611.0
2023-08-09 14:10:00,287.75,288.03,287.55,287.82,5900.0,265.3763,265.6345,265.1918,265.4408,5900.0
2023-08-09 14:20:00,287.87,288.04,287.39,287.71,9139.0,265.4869,265.6437,265.0443,265.3394,9139.0
2023-08-09 14:30:00,287.62,287.78,287.06,287.3,7488.0,265.2564,265.4039,264.7399,264.9613,7488.0
2023-08-09 14:40:00,287.26,287.26,286.94,287.18,7257.0,264.9244,264.9244,264.6293,264.8506,7257.0
2023-08-09 14:50:00,287.07,287.7,286.97,287.35,17137.0,264.7491,265.3302,264.6569,265.0074,17137.0
2023-08-09 15:00:00,287.32,287.33,286.99,287.06,6947.0,264.9797,264.9889,264.6754,264.7399,6947.0
2023-08-09 15:10:00,287.08,287.44,286.94,287.05,12714.0,264.7584,265.0904,264.6293,264.7307,12714.0
2023-08-09 15:20:00,287.0,287.63,286.99,287.47,13237.0,264.6846,265.2656,264.6754,265.118,13237.0
2023-08-09 15:30:00,287.29,287.35,286.94,287.13,7380.0,264.952,265.0074,264.6293,264.8045,7380.0
2023-08-09 15:40:00,286.98,287.41,286.11,286.2,17226.0,264.6661,265.0627,263.8638,263.9468,17226.0
2023-08-09 15:50:00,286.07,286.73,286.06,286.42,66558.0,263.8269,264.4356,263.8177,264.1497,66558.0
2023-08-10 09:30:00,286.66,287.07,285.92,286.36,9461.0,264.371,264.7491,263.6886,264.0944,9461.0
2023-08-10 09:40:00,286.45,287.95,286.19,287.75,2720.0,264.1774,265.5607,263.9376,265.3763,2720.0
2023-08-10 09:50:00,287.02,287.42,285.24,285.89,13997.0,264.703,265.0719,263.0614,263.6609,13997.0
2023-08-10 10:00:00,286.16,286.24,285.08,285.19,9281.0,263.9099,263.9837,262.9139,263.0153,9281.0
2023-08-10 10:10:00,285.19,286.01,285.04,285.44,4208.0,263.0153,263.7716,262.877,263.2459,4208.0
2023-08-10 10:20:00,285.31,286.09,285.12,285.92,5033.0,263.126,263.8453,262.9508,263.6886,5033.0
2023-08-10 10:30:00,286.01,287.22,285.82,287.22,2613.0,263.7716,264.8875,263.5963,264.8875,2613.0
2023-08-10 10:40:00,287.1,287.11,286.33,286.61,3906.0,264.7768,264.786,264.0667,264.3249,3906.0
2023-08-10 10:50:00,286.6,287.48,286.51,287.34,3779.0,264.3157,265.1273,264.2327,264.9982,3779.0
2023-08-10 11:00:00,287.17,287.86,286.96,287.7,5869.0,264.8414,265.4777,264.6477,265.3302,5869.0
2023-08-10 11:10:00,287.7,287.88,287.17,287.6,7333.0,265.3302,265.4962,264.8414,265.2379,7333.0
2023-08-10 11:20:00,287.68,288.14,287.5,288.07,7739.0,265.3117,265.7359,265.1457,265.6714,7739.0
2023-08-10 11:30:00,288.04,288.33,287.84,287.93,4936.0,265.6437,265.9112,265.4593,265.5423,4936.0
2023-08-10 11:40:00,287.93,288.78,287.92,288.48,11658.0,265.5423,266.3262,265.5331,266.0495,11658.0
2023-08-10 11:50:00,288.39,288.46,287.3,287.31,7468.0,265.9665,266.0311,264.9613,264.9705,7468.0
2023-08-10 12:00:00,287.31,287.91,286.94,286.94,4161.0,264.9705,265.5238,264.6293,264.6293,4161.0
2023-08-10 12:10:00,286.97,287.05,286.42,286.85,3474.0,264.6569,264.7307,264.1497,264.5463,3474.0
2023-08-10 12:20:00,286.91,287.1,286.32,286.64,4314.0,264.6016,264.7768,264.0575,264.3526,4314.0
2023-08-10 12:30:00,286.48,286.67,286.29,286.65,2405.0,264.205,264.3802,264.0298,264.3618,2405.0
2023-08-10 12:40:00,286.73,286.89,286.48,286.49,3329.0,264.4356,264.5831,264.205,264.2142,3329.0
2023-08-10 12:50:00,286.44,286.7,286.17,286.68,3760.0,264.1681,264.4079,263.9191,264.3895,3760.0
2023-08-10 13:00:00,286.78,286.78,286.11,286.38,4600.0,264.4817,264.4817,263.8638,264.1128,4600.0
2023-08-10 13:10:00,286.2,286.49,285.85,285.86,2401.0,263.9468,264.2142,263.624,263.6332,2401.0
2023-08-10 13:20:00,286.01,286.05,285.38,285.38,6621.0,263.7716,263.8085,263.1906,263.1906,6621.0
2023-08-10 13:30:00,285.12,285.14,284.49,284.88,9038.0,262.9508,262.9692,262.3698,262.7294,9038.0
2023-08-10 13:40:00,284.81,285.03,284.66,284.7,5622.0,262.6649,262.8678,262.5265,262.5634,5622.0
2023-08-10 13:50:00,284.76,284.87,284.17,284.52,4524.0,262.6188,262.7202,262.0746,262.3974,4524.0
2023-08-10 14:00:00,284.4,284.6,283.68,284.6,5458.0,262.2867,262.4712,261.6227,262.4712,5458.0
2023-08-10 14:10:00,284.57,285.0,284.45,284.49,8574.0,262.4435,262.8401,262.3329,262.3698,8574.0
2023-08-10 14:20:00,284.4,284.62,284.17,284.31,8130.0,262.2867,262.4896,262.0746,262.2037,8130.0
2023-08-10 14:30:00,284.21,284.22,283.71,283.95,11458.0,262.1115,262.1207,261.6504,261.8717,11458.0
2023-08-10 14:40:00,284.11,284.64,284.1,284.57,7568.0,262.0193,262.5081,262.0101,262.4435,7568.0
2023-08-10 14:50:00,284.62,285.63,284.5,285.07,12332.0,262.4896,263.4211,262.379,262.9047,12332.0
2023-08-10 15:00:00,285.13,285.2,284.76,285.04,11402.0,262.96,263.0245,262.6188,262.877,11402.0
2023-08-10 15:10:00,284.97,285.35,284.92,285.04,5681.0,262.8124,263.1629,262.7663,262.877,5681.0
2023-08-10 15:20:00,284.88,285.1,284.42,284.5,6681.0,262.7294,262.9323,262.3052,262.379,6681.0
2023-08-10 15:30:00,284.41,284.66,283.99,284.19,9121.0,262.296,262.5265,261.9086,262.0931,9121.0
2023-08-10 15:40:00,284.13,284.56,283.61,284.56,26056.0,262.0377,262.4343,261.5582,262.4343,26056.0
2023-08-10 15:50:00,284.55,285.29,284.3,284.72,108073.0,262.4251,263.1075,262.1945,262.5819,108073.0
2023-08-11 09:30:00,283.44,284.18,282.97,283.37,7852.0,261.4014,262.0839,260.9679,261.3368,7852.0
2023-08-11 09:40:00,283.29,284.0,283.06,283.9,6035.0,261.2631,261.9179,261.0509,261.8256,6035.0
2023-08-11 09:50:00,283.9,285.0,283.9,284.63,8979.0,261.8256,262.8401,261.8256,262.4989,8979.0
2023-08-11 10:00:00,284.4,284.65,284.15,284.65,8938.0,262.2867,262.5173,262.0562,262.5173,8938.0
2023-08-11 10:10:00,284.61,284.87,283.74,283.8,24082.0,262.4804,262.7202,261.6781,261.7334,24082.0
2023-08-11 10:20:00,284.15,284.27,283.56,283.87,15889.0,262.0562,262.1669,261.5121,261.798,15889.0
2023-08-11 10:30:00,283.94,284.59,283.75,284.57,13495.0,261.8625,262.462,261.6873,262.4435,13495.0
2023-08-11 10:40:00,284.78,285.51,284.38,285.44,2536.0,262.6372,263.3104,262.2683,263.2459,2536.0
2023-08-11 10:50:00,285.47,286.24,285.37,285.95,13678.0,263.2736,263.9837,263.1813,263.7162,13678.0
2023-08-11 11:00:00,286.0,286.0,285.11,285.5,8862.0,263.7623,263.7623,262.9415,263.3012,8862.0
2023-08-11 11:10:00,285.43,285.43,284.91,285.17,3895.0,263.2367,263.2367,262.7571,262.9969,3895.0
2023-08-11 11:20:00,285.19,286.0,285.0,285.08,10278.0,263.0153,263.7623,262.8401,262.9139,10278.0
2023-08-11 11:30:00,285.02,285.58,284.93,285.53,4681.0,262.8585,263.375,262.7755,263.3289,4681.0
2023-08-11 11:40:00,285.46,285.91,285.32,285.91,7399.0,263.2643,263.6793,263.1352,263.6793,7399.0
2023-08-11 11:50:00,285.84,286.17,285.71,286.03,12646.0,263.6148,263.9191,263.4949,263.79,12646.0
2023-08-11 12:00:00,286.29,286.98,286.16,286.5,9480.0,264.0298,264.6661,263.9099,264.2235,9480.0
2023-08-11 12:10:00,286.49,286.49,285.8,285.97,4368.0,264.2142,264.2142,263.5779,263.7347,4368.0
2023-08-11 12:20:00,285.94,285.98,285.4,285.6,15922.0,263.707,263.7439,263.209,263.3934,15922.0
2023-08-11 12:30:00,285.29,285.29,284.83,285.06,3502.0,263.1075,263.1075,262.6833,262.8954,3502.0
2023-08-11 12:40:00,284.99,284.99,284.43,284.86,3139.0,262.8309,262.8309,262.3144,262.711,3139.0
2023-08-11 12:50:00,284.86,285.43,284.86,285.25,6613.0,262.711,263.2367,262.711,263.0707,6613.0
2023-08-11 13:00:00,285.47,285.53,285.27,285.41,10558.0,263.2736,263.3289,263.0891,263.2182,10558.0
2023-08-11 13:10:00,285.46,285.54,285.3,285.54,5387.0,263.2643,263.3381,263.1168,263.3381,5387.0
2023-08-11 13:20:00,285.5,286.46,285.5,286.37,4600.0,263.3012,264.1866,263.3012,264.1036,4600.0
2023-08-11 13:30:00,286.63,286.77,286.35,286.5,7292.0,264.3434,264.4725,264.0851,264.2235,7292.0
2023-08-11 13:40:00,286.5,286.6,286.13,286.5,7519.0,264.2235,264.3157,263.8822,264.2235,7519.0
2023-08-11 13:50:00,286.31,286.32,285.89,286.09,10927.0,264.0482,264.0575,263.6609,263.8453,10927.0
2023-08-11 14:00:00,285.99,286.17,285.79,286.16,15490.0,263.7531,263.9191,263.5687,263.9099,15490.0
2023-08-11 14:10:00,286.13,286.26,285.77,286.17,11905.0,263.8822,264.0021,263.5502,263.9191,11905.0
2023-08-11 14:20:00,286.1,286.66,285.94,286.56,7895.0,263.8546,264.371,263.707,264.2788,7895.0
2023-08-11 14:30:00,286.38,286.62,285.94,285.94,5507.0,264.1128,264.3341,263.707,263.707,5507.0
2023-08-11 14:40:00,285.94,286.53,285.94,286.53,7353.0,263.707,264.2511,263.707,264.2511,7353.0
2023-08-11 14:50:00,286.53,286.96,286.45,286.69,9249.0,264.2511,264.6477,264.1774,264.3987,9249.0
2023-08-11 15:00:00,286.63,286.75,286.52,286.65,3079.0,264.3434,264.454,264.2419,264.3618,3079.0
2023-08-11 15:10:00,286.65,287.64,286.57,287.53,14934.0,264.3618,265.2748,264.288,265.1734,14934.0
2023-08-11 15:20:00,287.65,287.8,287.03,287.13,16712.0,265.284,265.4224,264.7123,264.8045,16712.0
2023-08-11 15:30:00,287.19,287.6,287.13,287.13,23763.0,264.8598,265.2379,264.8045,264.8045,23763.0
2023-08-11 15:40:00,287.11,287.26,286.85,287.18,21767.0,264.786,264.9244,264.5463,264.8506,21767.0
2023-08-11 15:50:00,287.08,287.23,286.51,286.97,86409.0,264.7584,264.8967,264.2327,264.6569,86409.0
2023-08-14 09:30:00,286.18,288.16,285.4,287.95,9919.0,263.9283,265.7544,263.209,265.5607,9919.0
2023-08-14 09:40:00,287.44,288.35,286.51,286.51,10708.0,265.0904,265.9296,264.2327,264.2327,10708.0
2023-08-14 09:50:00,286.52,286.95,285.0,285.67,8096.0,264.2419,264.6385,262.8401,263.458,8096.0
2023-08-14 10:00:00,285.52,285.85,284.88,285.33,11289.0,263.3197,263.624,262.7294,263.1444,11289.0
2023-08-14 10:10:00,285.29,285.29,283.76,284.36,9629.0,263.1075,263.1075,261.6965,262.2499,9629.0
2023-08-14 10:20:00,284.44,284.81,283.81,284.31,5196.0,262.3236,262.6649,261.7426,262.2037,5196.0
2023-08-14 10:30:00,284.21,284.65,283.52,283.62,7742.0,262.1115,262.5173,261.4752,261.5674,7742.0
2023-08-14 10:40:00,283.58,284.88,283.54,284.75,7170.0,261.5305,262.7294,261.4936,262.6095,7170.0
2023-08-14 10:50:00,284.61,284.94,283.86,284.24,4300.0,262.4804,262.7848,261.7887,262.1392,4300.0
2023-08-14 11:00:00,284.22,284.81,284.05,284.24,5958.0,262.1207,262.6649,261.964,262.1392,5958.0
2023-08-14 11:10:00,284.34,284.35,283.75,284.08,5437.0,262.2314,262.2406,261.6873,261.9916,5437.0
2023-08-14 11:20:00,283.94,283.95,283.27,283.38,4488.0,261.8625,261.8717,261.2446,261.3461,4488.0
2023-08-14 11:30:00,283.54,283.63,283.21,283.61,6306.0,261.4936,261.5766,261.1893,261.5582,6306.0
2023-08-14 11:40:00,283.7,283.9,283.11,283.26,4501.0,261.6412,261.8256,261.0971,261.2354,4501.0
2023-08-14 11:50:00,283.42,283.55,283.15,283.31,3620.0,261.3829,261.5028,261.1339,261.2815,3620.0
2023-08-14 12:00:00,283.35,283.52,282.98,283.36,5254.0,261.3184,261.4752,260.9772,261.3276,5254.0
2023-08-14 12:10:00,283.55,283.89,283.04,283.32,5974.0,261.5028,261.8164,261.0325,261.2907,5974.0
2023-08-14 12:20:00,283.48,284.3,283.48,284.23,4906.0,261.4383,262.1945,261.4383,262.13,4906.0
2023-08-14 12:30:00,284.43,284.8,284.21,284.47,4085.0,262.3144,262.6556,262.1115,262.3513,4085.0
2023-08-14 12:40:00,284.73,284.96,284.63,284.93,1971.0,262.5911,262.8032,262.4989,262.7755,1971.0
2023-08-14 12:50:00,285.01,285.07,284.46,284.81,2037.0,262.8493,262.9047,262.3421,262.6649,2037.0
2023-08-14 13:00:00,284.55,285.06,284.45,285.06,2792.0,262.4251,262.8954,262.3329,262.8954,2792.0
2023-08-14 13:10:00,284.92,285.17,284.8,284.8,2855.0,262.7663,262.9969,262.6556,262.6556,2855.0
2023-08-14 13:20:00,284.79,284.79,284.1,284.59,5782.0,262.6464,262.6464,262.0101,262.462,5782.0
2023-08-14 13:30:00,284.65,284.65,284.0,284.08,5709.0,262.5173,262.5173,261.9179,261.9916,5709.0
2023-08-14 13:40:00,284.11,284.32,283.81,283.92,5249.0,262.0193,262.213,261.7426,261.8441,5249.0
2023-08-14 13:50:00,283.91,284.28,283.66,283.89,7012.0,261.8348,262.1761,261.6043,261.8164,7012.0
2023-08-14 14:00:00,283.91,283.91,283.19,283.21,11193.0,261.8348,261.8348,261.1708,261.1893,11193.0
2023-08-14 14:10:00,283.21,283.28,282.51,282.61,5580.0,261.1893,261.2538,260.5437,260.6359,5580.0
2023-08-14 14:20:00,282.59,282.59,282.23,282.36,5960.0,260.6175,260.6175,260.2855,260.4054,5960.0
2023-08-14 14:30:00,282.57,282.82,282.52,282.65,3623.0,260.599,260.8296,260.5529,260.6728,3623.0
2023-08-14 14:40:00,282.55,282.55,282.09,282.46,6250.0,260.5806,260.5806,260.1564,260.4976,6250.0
2023-08-14 14:50:00,282.53,283.12,282.49,282.74,7128.0,260.5621,261.1063,260.5253,260.7558,7128.0
2023-08-14 15:00:00,282.74,283.34,282.74,283.06,6017.0,260.7558,261.3092,260.7558,261.0509,6017.0
2023-08-14 15:10:00,283.05,283.81,283.05,283.74,7106.0,261.0417,261.7426,261.0417,261.6781,7106.0
2023-08-14 15:20:00,283.78,283.79,283.1,283.47,6925.0,261.715,261.7242,261.0878,261.4291,6925.0
2023-08-14 15:30:00,283.55,284.04,283.38,283.97,17907.0,261.5028,261.9547,261.3461,261.8902,17907.0
2023-08-14 15:40:00,283.97,284.26,283.85,283.96,18288.0,261.8902,262.1576,261.7795,261.881,18288.0
2023-08-14 15:50:00,283.96,284.49,283.31,283.63,78569.0,261.881,262.3698,261.2815,261.5766,78569.0
2023-08-15 09:30:00,281.5,281.51,280.09,280.21,11435.0,259.6122,259.6215,258.3119,258.4225,11435.0
2023-08-15 09:40:00,280.52,282.0,280.48,281.35,6182.0,258.7084,260.0734,258.6715,259.4739,6182.0
2023-08-15 09:50:00,281.45,281.73,280.96,281.59,12427.0,259.5661,259.8244,259.1142,259.6952,12427.0
2023-08-15 10:00:00,281.38,281.78,281.3,281.65,6338.0,259.5016,259.8705,259.4278,259.7506,6338.0
2023-08-15 10:10:00,281.48,281.8,281.2,281.58,14313.0,259.5938,259.8889,259.3356,259.686,14313.0
2023-08-15 10:20:00,281.59,281.73,280.5,280.62,8724.0,259.6952,259.8244,258.69,258.8007,8724.0
2023-08-15 10:30:00,280.87,280.87,280.28,280.78,8880.0,259.0312,259.0312,258.4871,258.9482,8880.0
2023-08-15 10:40:00,280.75,281.09,280.36,280.99,6579.0,258.9206,259.2341,258.5609,259.1419,6579.0
2023-08-15 10:50:00,280.79,281.37,280.66,280.85,5943.0,258.9574,259.4923,258.8375,259.0128,5943.0
2023-08-15 11:00:00,280.64,281.18,280.44,281.18,4712.0,258.8191,259.3171,258.6347,259.3171,4712.0
2023-08-15 11:10:00,281.36,281.36,280.79,281.0,8658.0,259.4831,259.4831,258.9574,259.1511,8658.0
2023-08-15 11:20:00,280.95,281.05,280.69,280.77,3509.0,259.105,259.1972,258.8652,258.939,3509.0
2023-08-15 11:30:00,280.77,281.74,280.51,281.39,8616.0,258.939,259.8336,258.6992,259.5108,8616.0
2023-08-15 11:40:00,281.18,281.86,281.11,281.35,7615.0,259.3171,259.9442,259.2526,259.4739,7615.0
2023-08-15 11:50:00,281.35,281.54,280.85,280.86,7644.0,259.4739,259.6491,259.0128,259.022,7644.0
2023-08-15 12:00:00,280.82,280.99,280.48,280.63,7536.0,258.9851,259.1419,258.6715,258.8099,7536.0
2023-08-15 12:10:00,280.68,280.69,279.96,280.24,6193.0,258.856,258.8652,258.192,258.4502,6193.0
2023-08-15 12:20:00,280.3,280.66,280.14,280.45,8194.0,258.5055,258.8375,258.358,258.6439,8194.0
2023-08-15 12:30:00,280.41,280.42,279.9,280.06,5006.0,258.607,258.6162,258.1366,258.2842,5006.0
2023-08-15 12:40:00,279.99,280.17,279.94,280.11,2476.0,258.2196,258.3856,258.1735,258.3303,2476.0
2023-08-15 12:50:00,280.18,280.53,280.09,280.14,4017.0,258.3949,258.7177,258.3119,258.358,4017.0
2023-08-15 13:00:00,280.36,280.55,280.02,280.16,3686.0,258.5609,258.7361,258.2473,258.3764,3686.0
2023-08-15 13:10:00,280.05,280.39,279.91,280.37,2828.0,258.275,258.5885,258.1459,258.5701,2828.0
2023-08-15 13:20:00,280.25,280.33,279.78,280.32,12301.0,258.4594,258.5332,258.026,258.524,12301.0
2023-08-15 13:30:00,280.25,280.25,279.64,279.92,7041.0,258.4594,258.4594,257.8969,258.1551,7041.0
2023-08-15 13:40:00,279.83,280.35,279.71,279.79,11838.0,258.0721,258.5517,257.9614,258.0352,11838.0
2023-08-15 13:50:00,279.69,279.79,279.06,279.25,9372.0,257.943,258.0352,257.362,257.5372,9372.0
2023-08-15 14:00:00,279.35,279.65,278.57,278.88,10848.0,257.6294,257.9061,256.9101,257.196,10848.0
2023-08-15 14:10:00,279.0,279.28,278.79,278.94,6544.0,257.3066,257.5648,257.1129,257.2513,6544.0
2023-08-15 14:20:00,278.94,279.07,278.59,279.01,4639.0,257.2513,257.3712,256.9285,257.3158,4639.0
2023-08-15 14:30:00,278.87,279.01,278.76,278.79,7891.0,257.1867,257.3158,257.0853,257.1129,7891.0
2023-08-15 14:40:00,278.95,279.47,278.87,279.37,15823.0,257.2605,257.7401,257.1867,257.6479,15823.0
2023-08-15 14:50:00,279.28,279.89,279.26,279.63,8032.0,257.5648,258.1274,257.5464,257.8876,8032.0
2023-08-15 15:00:00,279.62,279.91,279.5,279.77,5937.0,257.8784,258.1459,257.7677,258.0168,5937.0
2023-08-15 15:10:00,279.78,280.65,279.78,280.5,7406.0,258.026,258.8283,258.026,258.69,7406.0
2023-08-15 15:20:00,280.53,280.61,279.68,279.68,7805.0,258.7177,258.7914,257.9337,257.9337,7805.0
2023-08-15 15:30:00,279.74,279.74,279.27,279.33,9163.0,257.9891,257.9891,257.5556,257.611,9163.0
2023-08-15 15:40:00,279.3,279.66,279.27,279.62,20161.0,257.5833,257.9153,257.5556,257.8784,20161.0
2023-08-15 15:50:00,279.57,280.01,279.4,279.7,54038.0,257.8323,258.2381,257.6755,257.9522,54038.0
2023-08-16 09:30:00,280.34,281.93,279.65,281.13,30762.0,258.5424,260.0088,257.9061,259.271,30762.0
2023-08-16 09:40:00,280.63,280.63,280.13,280.63,1007.0,258.8099,258.8099,258.3488,258.8099,1007.0
2023-08-16 09:50:00,280.12,280.91,279.76,280.03,4326.0,258.3395,259.0681,258.0075,258.2565,4326.0
2023-08-16 10:00:00,280.21,280.58,279.74,279.82,8969.0,258.4225,258.7638,257.9891,258.0629,8969.0
2023-08-16 10:10:00,280.09,280.4,279.9,280.19,8821.0,258.3119,258.5978,258.1366,258.4041,8821.0
2023-08-16 10:20:00,280.22,280.6,280.07,280.27,9356.0,258.4318,258.7822,258.2934,258.4779,9356.0
2023-08-16 10:30:00,280.15,280.46,279.83,280.46,3968.0,258.3672,258.6531,258.0721,258.6531,3968.0
2023-08-16 10:40:00,280.49,280.87,280.42,280.46,1358.0,258.6808,259.0312,258.6162,258.6531,1358.0
2023-08-16 10:50:00,280.66,280.66,280.19,280.49,7817.0,258.8375,258.8375,258.4041,258.6808,7817.0
2023-08-16 11:00:00,280.63,280.66,280.05,280.31,6815.0,258.8099,258.8375,258.275,258.5148,6815.0
2023-08-16 11:10:00,280.25,280.52,280.13,280.34,4307.0,258.4594,258.7084,258.3488,258.5424,4307.0
2023-08-16 11:20:00,280.16,280.41,280.02,280.15,3004.0,258.3764,258.607,258.2473,258.3672,3004.0
2023-08-16 11:30:00,280.35,280.35,280.19,280.25,1516.0,258.5517,258.5517,258.4041,258.4594,1516.0
2023-08-16 11:40:00,280.18,280.33,280.0,280.14,5846.0,258.3949,258.5332,258.2289,258.358,5846.0
2023-08-16 11:50:00,280.0,280.23,279.95,280.02,3558.0,258.2289,258.441,258.1828,258.2473,3558.0
2023-08-16 12:00:00,280.18,280.58,280.04,280.54,6166.0,258.3949,258.7638,258.2658,258.7269,6166.0
2023-08-16 12:10:00,280.5,280.75,280.41,280.49,2529.0,258.69,258.9206,258.607,258.6808,2529.0
2023-08-16 12:20:00,280.52,280.59,280.22,280.59,3279.0,258.7084,258.773,258.4318,258.773,3279.0
2023-08-16 12:30:00,280.53,280.59,280.03,280.04,4837.0,258.7177,258.773,258.2565,258.2658,4837.0
2023-08-16 12:40:00,280.27,280.27,279.96,279.96,2500.0,258.4779,258.4779,258.192,258.192,2500.0
2023-08-16 12:50:00,279.98,280.19,279.98,280.16,1900.0,258.2104,258.4041,258.2104,258.3764,1900.0
2023-08-16 13:00:00,280.26,280.27,279.96,279.96,4500.0,258.4687,258.4779,258.192,258.192,4500.0
2023-08-16 13:10:00,279.99,279.99,279.42,279.69,11542.0,258.2196,258.2196,257.694,257.943,11542.0
2023-08-16 13:20:00,279.57,279.8,279.23,279.26,7549.0,257.8323,258.0444,257.5187,257.5464,7549.0
2023-08-16 13:30:00,279.48,279.48,279.03,279.33,6274.0,257.7493,257.7493,257.3343,257.611,6274.0
2023-08-16 13:40:00,279.44,279.75,279.39,279.68,2999.0,257.7124,257.9983,257.6663,257.9337,2999.0
2023-08-16 13:50:00,279.55,280.13,279.5,280.13,4900.0,257.8139,258.3488,257.7677,258.3488,4900.0
2023-08-16 14:00:00,279.85,280.17,279.65,280.08,1462.0,258.0905,258.3856,257.9061,258.3026,1462.0
2023-08-16 14:10:00,280.13,280.56,279.89,280.56,2699.0,258.3488,258.7453,258.1274,258.7453,2699.0
2023-08-16 14:20:00,280.82,280.89,280.2,280.48,3263.0,258.9851,259.0497,258.4133,258.6715,3263.0
2023-08-16 14:30:00,280.61,280.71,280.43,280.57,2220.0,258.7914,258.8837,258.6254,258.7545,2220.0
2023-08-16 14:40:00,280.49,280.51,279.77,279.77,3655.0,258.6808,258.6992,258.0168,258.0168,3655.0
2023-08-16 14:50:00,279.81,279.81,279.48,279.55,1814.0,258.0536,258.0536,257.7493,257.8139,1814.0
2023-08-16 15:00:00,279.4,280.02,279.39,279.5,3758.0,257.6755,258.2473,257.6663,257.7677,3758.0
2023-08-16 15:10:00,279.65,279.65,278.87,278.94,6788.0,257.9061,257.9061,257.1867,257.2513,6788.0
2023-08-16 15:20:00,279.05,279.12,278.84,279.09,3511.0,257.3527,257.4173,257.1591,257.3896,3511.0
2023-08-16 15:30:00,279.0,279.49,278.96,278.97,6091.0,257.3066,257.7585,257.2697,257.279,6091.0
2023-08-16 15:40:00,278.97,279.36,278.73,279.02,14657.0,257.279,257.6386,257.0576,257.3251,14657.0
2023-08-16 15:50:00,278.98,279.29,278.66,278.76,45398.0,257.2882,257.5741,256.9931,257.0853,45398.0
2023-08-17 09:30:00,278.55,279.92,278.16,279.41,25602.0,256.8916,258.1551,256.5319,257.6847,25602.0
2023-08-17 09:40:00,278.82,279.07,278.1,279.05,4332.0,257.1406,257.3712,256.4766,257.3527,4332.0
2023-08-17 09:50:00,278.68,279.41,278.68,278.93,5319.0,257.0115,257.6847,257.0115,257.2421,5319.0
2023-08-17 10:00:00,278.92,280.28,278.92,280.02,10853.0,257.2328,258.4871,257.2328,258.2473,10853.0
2023-08-17 10:10:00,280.02,280.02,279.32,279.7,5632.0,258.2473,258.2473,257.6017,257.9522,5632.0
2023-08-17 10:20:00,279.97,280.35,279.05,279.06,19234.0,258.2012,258.5517,257.3527,257.362,19234.0
2023-08-17 10:30:00,279.01,279.51,278.85,278.85,5834.0,257.3158,257.777,257.1683,257.1683,5834.0
2023-08-17 10:40:00,278.59,279.25,278.54,278.92,11073.0,256.9285,257.5372,256.8824,257.2328,11073.0
2023-08-17 10:50:00,278.92,279.02,278.24,278.24,4143.0,257.2328,257.3251,256.6057,256.6057,4143.0
2023-08-17 11:00:00,278.44,278.74,278.36,278.37,3116.0,256.7902,257.0668,256.7164,256.7256,3116.0
2023-08-17 11:10:00,278.48,278.48,277.76,277.94,7624.0,256.8271,256.8271,256.163,256.329,7624.0
2023-08-17 11:20:00,277.84,278.1,277.54,277.69,10021.0,256.2368,256.4766,255.9601,256.0985,10021.0
2023-08-17 11:30:00,277.68,277.75,277.22,277.34,4833.0,256.0893,256.1538,255.665,255.7757,4833.0
2023-08-17 11:40:00,277.34,277.47,276.44,276.72,4710.0,255.7757,255.8956,254.9457,255.2039,4710.0
2023-08-17 11:50:00,276.72,276.9,276.4,276.4,7446.0,255.2039,255.3699,254.9088,254.9088,7446.0
2023-08-17 12:00:00,276.43,276.48,276.17,276.21,4421.0,254.9364,254.9826,254.6967,254.7336,4421.0
2023-08-17 12:10:00,276.25,276.75,276.17,276.74,3958.0,254.7704,255.2316,254.6967,255.2223,3958.0
2023-08-17 12:20:00,276.85,277.06,276.71,276.99,3109.0,255.3238,255.5175,255.1947,255.4529,3109.0
2023-08-17 12:30:00,276.73,276.79,276.14,276.29,4150.0,255.2131,255.2685,254.669,254.8073,4150.0
2023-08-17 12:40:00,276.3,276.56,276.19,276.22,2400.0,254.8166,255.0563,254.7151,254.7428,2400.0
2023-08-17 12:50:00,276.1,276.35,276.04,276.19,3744.0,254.6321,254.8627,254.5768,254.7151,3744.0
2023-08-17 13:00:00,276.28,276.64,276.04,276.31,9957.0,254.7981,255.1301,254.5768,254.8258,9957.0
2023-08-17 13:10:00,276.21,276.23,275.71,275.87,7804.0,254.7336,254.752,254.2724,254.42,7804.0
2023-08-17 13:20:00,275.76,276.03,275.71,275.79,2900.0,254.3185,254.5676,254.2724,254.3462,2900.0
2023-08-17 13:30:00,275.82,276.04,275.7,275.78,2906.0,254.3739,254.5768,254.2632,254.337,2906.0
2023-08-17 13:40:00,275.81,275.88,275.28,275.66,5241.0,254.3647,254.4292,253.8759,254.2263,5241.0
2023-08-17 13:50:00,275.72,276.12,275.65,276.02,3959.0,254.2817,254.6506,254.2171,254.5583,3959.0
2023-08-17 14:00:00,275.9,275.9,275.76,275.8,6461.0,254.4477,254.4477,254.3185,254.3554,6461.0
2023-08-17 14:10:00,275.8,275.95,275.51,275.8,27424.0,254.3554,254.4938,254.088,254.3554,27424.0
2023-08-17 14:20:00,275.51,275.58,275.32,275.35,6516.0,254.088,254.1525,253.9128,253.9404,6516.0
2023-08-17 14:30:00,275.17,275.32,274.9,275.13,4994.0,253.7744,253.9128,253.5254,253.7375,4994.0
2023-08-17 14:40:00,275.13,275.13,274.6,274.78,18537.0,253.7375,253.7375,253.2487,253.4147,18537.0
2023-08-17 14:50:00,274.84,274.94,274.17,274.48,11958.0,253.4701,253.5623,252.8522,253.1381,11958.0
2023-08-17 15:00:00,274.38,274.51,274.12,274.22,9679.0,253.0458,253.1657,252.8061,252.8983,9679.0
2023-08-17 15:10:00,274.2,274.2,273.51,273.63,13179.0,252.8798,252.8798,252.2435,252.3542,13179.0
2023-08-17 15:20:00,273.61,274.59,273.3,274.59,16092.0,252.3357,253.2395,252.0498,253.2395,16092.0
2023-08-17 15:30:00,274.63,274.78,274.35,274.4,13777.0,253.2764,253.4147,253.0182,253.0643,13777.0
2023-08-17 15:40:00,274.42,274.46,272.91,273.01,29697.0,253.0827,253.1196,251.6901,251.7824,29697.0
2023-08-17 15:50:00,272.91,273.3,272.33,272.37,68835.0,251.6901,252.0498,251.1552,251.1921,68835.0
2023-08-18 09:30:00,271.02,271.64,270.5,271.54,44205.0,249.9471,250.5189,249.4675,250.4267,44205.0
2023-08-18 09:40:00,271.58,273.49,271.58,272.35,5201.0,250.4636,252.225,250.4636,251.1737,5201.0
2023-08-18 09:50:00,272.56,273.2,272.19,273.19,7512.0,251.3674,251.9576,251.0261,251.9484,7512.0
2023-08-18 10:00:00,272.97,273.31,272.65,273.31,9450.0,251.7455,252.059,251.4504,252.059,9450.0
2023-08-18 10:10:00,273.24,274.08,273.12,274.03,5985.0,251.9945,252.7692,251.8838,252.7231,5985.0
2023-08-18 10:20:00,273.99,273.99,273.6,273.67,4557.0,252.6862,252.6862,252.3265,252.391,4557.0
2023-08-18 10:30:00,273.75,273.94,273.41,273.67,5764.0,252.4648,252.6401,252.1513,252.391,5764.0
2023-08-18 10:40:00,273.88,274.61,273.73,274.34,5113.0,252.5847,253.258,252.4464,253.009,5113.0
2023-08-18 10:50:00,274.49,274.74,274.37,274.74,3065.0,253.1473,253.3779,253.0366,253.3779,3065.0
2023-08-18 11:00:00,274.85,275.14,274.78,275.12,4891.0,253.4793,253.7468,253.4147,253.7283,4891.0
2023-08-18 11:10:00,275.26,275.62,275.26,275.36,1993.0,253.8574,254.1894,253.8574,253.9496,1993.0
2023-08-18 11:20:00,275.29,275.34,275.1,275.22,7718.0,253.8851,253.9312,253.7099,253.8205,7718.0
2023-08-18 11:30:00,275.22,275.32,275.07,275.24,3500.0,253.8205,253.9128,253.6822,253.839,3500.0
2023-08-18 11:40:00,275.1,275.57,275.03,275.21,8855.0,253.7099,254.1433,253.6453,253.8113,8855.0
2023-08-18 11:50:00,275.21,275.35,275.1,275.27,4139.0,253.8113,253.9404,253.7099,253.8666,4139.0
2023-08-18 12:00:00,275.27,275.28,274.88,274.89,6497.0,253.8666,253.8759,253.507,253.5162,6497.0
2023-08-18 12:10:00,274.88,275.21,274.88,275.17,2778.0,253.507,253.8113,253.507,253.7744,2778.0
2023-08-18 12:20:00,275.17,275.28,274.8,274.8,6423.0,253.7744,253.8759,253.4332,253.4332,6423.0
2023-08-18 12:30:00,274.67,275.14,274.67,274.85,3357.0,253.3133,253.7468,253.3133,253.4793,3357.0
2023-08-18 12:40:00,274.75,275.05,274.52,275.05,4897.0,253.3871,253.6637,253.175,253.6637,4897.0
2023-08-18 12:50:00,274.99,275.24,274.9,275.22,3840.0,253.6084,253.839,253.5254,253.8205,3840.0
2023-08-18 13:00:00,275.07,275.23,274.87,275.0,5329.0,253.6822,253.8298,253.4977,253.6176,5329.0
2023-08-18 13:10:00,274.87,274.94,274.38,274.38,5490.0,253.4977,253.5623,253.0458,253.0458,5490.0
2023-08-18 13:20:00,274.51,274.62,273.98,274.35,7589.0,253.1657,253.2672,252.6769,253.0182,7589.0
2023-08-18 13:30:00,274.3,274.56,274.25,274.25,3432.0,252.9721,253.2118,252.926,252.926,3432.0
2023-08-18 13:40:00,274.37,274.48,273.95,274.07,11254.0,253.0366,253.1381,252.6493,252.7599,11254.0
2023-08-18 13:50:00,274.14,274.27,273.89,274.16,13260.0,252.8245,252.9444,252.5939,252.843,13260.0
2023-08-18 14:00:00,274.04,274.19,273.62,273.68,5260.0,252.7323,252.8706,252.3449,252.4003,5260.0
2023-08-18 14:10:00,273.53,273.65,273.45,273.45,2496.0,252.2619,252.3726,252.1882,252.1882,2496.0
2023-08-18 14:20:00,273.47,273.59,273.2,273.22,7145.0,252.2066,252.3173,251.9576,251.976,7145.0
2023-08-18 14:30:00,273.23,273.51,273.04,273.34,6715.0,251.9853,252.2435,251.81,252.0867,6715.0
2023-08-18 14:40:00,273.37,273.59,273.14,273.18,7106.0,252.1144,252.3173,251.9023,251.9391,7106.0
2023-08-18 14:50:00,273.07,273.27,272.98,273.08,3988.0,251.8377,252.0222,251.7547,251.8469,3988.0
2023-08-18 15:00:00,273.03,273.32,272.84,273.22,7122.0,251.8008,252.0683,251.6256,251.976,7122.0
2023-08-18 15:10:00,273.19,273.19,272.65,272.72,6952.0,251.9484,251.9484,251.4504,251.5149,6952.0
2023-08-18 15:20:00,272.72,272.98,272.63,272.94,4548.0,251.5149,251.7547,251.4319,251.7178,4548.0
2023-08-18 15:30:00,273.0,273.01,272.65,272.77,14327.0,251.7731,251.7824,251.4504,251.561,14327.0
2023-08-18 15:40:00,272.75,273.78,272.61,273.44,45807.0,251.5426,252.4925,251.4135,252.1789,45807.0
2023-08-18 15:50:00,273.53,273.63,272.8,273.45,43098.0,252.2619,252.3542,251.5887,252.1882,43098.0
2023-08-21 09:30:00,272.72,272.72,271.05,271.3,9482.0,251.5149,251.5149,249.9748,250.2053,9482.0
2023-08-21 09:40:00,271.6,272.32,270.71,272.31,4854.0,250.482,251.146,249.6612,251.1368,4854.0
2023-08-21 09:50:00,272.59,272.92,272.24,272.69,2558.0,251.395,251.6994,251.0722,251.4872,2558.0
2023-08-21 10:00:00,272.42,272.81,271.72,272.76,3879.0,251.2382,251.5979,250.5927,251.5518,3879.0
2023-08-21 10:10:00,272.94,274.07,272.94,273.87,13143.0,251.7178,252.7599,251.7178,252.5755,13143.0
2023-08-21 10:20:00,273.77,273.92,272.26,272.26,6801.0,252.4833,252.6216,251.0907,251.0907,6801.0
2023-08-21 10:30:00,272.32,272.39,271.75,271.79,2452.0,251.146,251.2106,250.6203,250.6572,2452.0
2023-08-21 10:40:00,271.69,271.94,271.07,271.51,5110.0,250.565,250.7956,249.9932,250.399,5110.0
2023-08-21 10:50:00,271.38,271.77,271.06,271.77,3492.0,250.2791,250.6388,249.984,250.6388,3492.0
2023-08-21 11:00:00,271.63,271.92,271.19,271.39,2210.0,250.5097,250.7771,250.1039,250.2883,2210.0
2023-08-21 11:10:00,271.53,271.56,270.54,270.67,3960.0,250.4174,250.4451,249.5044,249.6243,3960.0
2023-08-21 11:20:00,270.76,270.86,270.19,270.35,6647.0,249.7073,249.7995,249.1816,249.3292,6647.0
2023-08-21 11:30:00,270.38,270.55,269.84,270.0,35907.0,249.3569,249.5136,248.8588,249.0064,35907.0
2023-08-21 11:40:00,270.08,270.19,269.48,269.67,8371.0,249.0802,249.1816,248.5268,248.7021,8371.0
2023-08-21 11:50:00,269.72,270.06,269.65,269.89,4896.0,248.7482,249.0617,248.6836,248.905,4896.0
2023-08-21 12:00:00,269.85,270.02,269.62,269.98,4366.0,248.8681,249.0249,248.656,248.988,4366.0
2023-08-21 12:10:00,269.96,270.07,269.61,270.07,2724.0,248.9695,249.071,248.6467,249.071,2724.0
2023-08-21 12:20:00,269.87,270.06,269.77,270.06,2274.0,248.8865,249.0617,248.7943,249.0617,2274.0
2023-08-21 12:30:00,270.06,270.38,270.05,270.16,3366.0,249.0617,249.3569,249.0525,249.154,3366.0
2023-08-21 12:40:00,270.06,270.25,269.92,270.25,3171.0,249.0617,249.237,248.9326,249.237,3171.0
2023-08-21 12:50:00,270.3,270.55,270.02,270.19,5329.0,249.2831,249.5136,249.0249,249.1816,5329.0
2023-08-21 13:00:00,270.26,270.52,270.07,270.52,3293.0,249.2462,249.486,249.071,249.486,3293.0
2023-08-21 13:10:00,270.6,270.85,270.45,270.85,9003.0,249.5598,249.7903,249.4214,249.7903,9003.0
2023-08-21 13:20:00,270.85,271.21,270.85,270.99,2721.0,249.7903,250.1223,249.7903,249.9194,2721.0
2023-08-21 13:30:00,270.99,271.56,270.85,271.26,2472.0,249.9194,250.4451,249.7903,250.1684,2472.0
2023-08-21 13:40:00,271.4,271.6,271.29,271.42,2827.0,250.2976,250.482,250.1961,250.316,2827.0
2023-08-21 13:50:00,271.32,271.8,271.18,271.68,5597.0,250.2238,250.6664,250.0947,250.5558,5597.0
2023-08-21 14:00:00,271.8,272.13,271.75,271.94,5512.0,250.6664,250.9708,250.6203,250.7956,5512.0
2023-08-21 14:10:00,272.02,272.15,271.82,271.95,4918.0,250.8693,250.9892,250.6849,250.8048,4918.0
2023-08-21 14:20:00,271.97,272.06,271.86,272.06,3811.0,250.8232,250.9062,250.7218,250.9062,3811.0
2023-08-21 14:30:00,272.06,272.21,271.85,272.09,5065.0,250.9062,251.0446,250.7126,250.9339,5065.0
2023-08-21 14:40:00,272.06,272.33,272.06,272.18,4111.0,250.9062,251.1552,250.9062,251.0169,4111.0
2023-08-21 14:50:00,272.03,272.23,271.93,272.21,2600.0,250.8786,251.063,250.7863,251.0446,2600.0
2023-08-21 15:00:00,272.27,272.73,272.27,272.68,4866.0,251.0999,251.5241,251.0999,251.478,4866.0
2023-08-21 15:10:00,272.68,272.93,272.63,272.84,3951.0,251.478,251.7086,251.4319,251.6256,3951.0
2023-08-21 15:20:00,272.92,273.13,272.89,272.95,2386.0,251.6994,251.893,251.6717,251.727,2386.0
2023-08-21 15:30:00,272.95,273.09,272.8,272.99,5481.0,251.727,251.8561,251.5887,251.7639,5481.0
2023-08-21 15:40:00,273.03,273.64,273.03,273.46,20932.0,251.8008,252.3634,251.8008,252.1974,20932.0
2023-08-21 15:50:00,273.4,273.67,273.01,273.3,104395.0,252.142,252.391,251.7824,252.0498,104395.0
2023-08-22 09:30:00,274.48,274.48,273.05,273.05,5942.0,253.1381,253.1381,251.8193,251.8193,5942.0
2023-08-22 09:40:00,272.95,273.17,272.66,272.66,471.0,251.727,251.9299,251.4596,251.4596,471.0
2023-08-22 09:50:00,273.13,273.14,272.32,272.45,3387.0,251.893,251.9023,251.146,251.2659,3387.0
2023-08-22 10:00:00,272.21,272.87,272.01,272.01,61543.0,251.0446,251.6533,250.8601,250.8601,61543.0
2023-08-22 10:10:00,271.93,272.58,271.71,272.5,2477.0,250.7863,251.3858,250.5834,251.312,2477.0
2023-08-22 10:20:00,272.48,272.54,272.23,272.38,1010.0,251.2936,251.3489,251.063,251.2014,1010.0
2023-08-22 10:30:00,272.59,273.0,272.59,272.75,3815.0,251.395,251.7731,251.395,251.5426,3815.0
2023-08-22 10:40:00,272.76,272.86,272.24,272.86,4152.0,251.5518,251.644,251.0722,251.644,4152.0
2023-08-22 10:50:00,272.92,273.02,272.52,272.75,2159.0,251.6994,251.7916,251.3305,251.5426,2159.0
2023-08-22 11:00:00,272.58,272.88,272.55,272.7,5077.0,251.3858,251.6625,251.3581,251.4965,5077.0
2023-08-22 11:10:00,272.54,272.99,272.54,272.96,2498.0,251.3489,251.7639,251.3489,251.7363,2498.0
2023-08-22 11:20:00,272.79,273.18,272.79,273.18,2978.0,251.5795,251.9391,251.5795,251.9391,2978.0
2023-08-22 11:30:00,273.08,273.67,273.08,273.49,3128.0,251.8469,252.391,251.8469,252.225,3128.0
2023-08-22 11:40:00,273.67,273.97,273.65,273.86,3134.0,252.391,252.6677,252.3726,252.5663,3134.0
2023-08-22 11:50:00,273.94,273.95,273.6,273.8,1216.0,252.6401,252.6493,252.3265,252.5109,1216.0
2023-08-22 12:00:00,273.71,274.19,273.7,274.06,2713.0,252.4279,252.8706,252.4187,252.7507,2713.0
2023-08-22 12:10:00,274.02,274.13,273.74,273.9,2434.0,252.7138,252.8153,252.4556,252.6032,2434.0
2023-08-22 12:20:00,273.87,273.87,273.09,273.71,6850.0,252.5755,252.5755,251.8561,252.4279,6850.0
2023-08-22 12:30:00,273.96,273.96,273.68,273.88,1106.0,252.6585,252.6585,252.4003,252.5847,1106.0
2023-08-22 12:40:00,273.76,273.76,273.58,273.68,728.0,252.4741,252.4741,252.308,252.4003,728.0
2023-08-22 12:50:00,273.63,273.71,273.29,273.29,2517.0,252.3542,252.4279,252.0406,252.0406,2517.0
2023-08-22 13:00:00,273.42,273.45,273.06,273.22,2047.0,252.1605,252.1882,251.8285,251.976,2047.0
2023-08-22 13:10:00,273.08,273.18,272.75,272.76,2821.0,251.8469,251.9391,251.5426,251.5518,2821.0
2023-08-22 13:20:00,272.91,273.08,272.91,273.07,25415.0,251.6901,251.8469,251.6901,251.8377,25415.0
2023-08-22 13:30:00,272.96,273.19,272.91,273.1,1022.0,251.7363,251.9484,251.6901,251.8654,1022.0
2023-08-22 13:40:00,273.1,273.81,273.02,273.62,16777.0,251.8654,252.5202,251.7916,252.3449,16777.0
2023-08-22 13:50:00,273.67,273.79,273.4,273.46,1050.0,252.391,252.5017,252.142,252.1974,1050.0
2023-08-22 14:00:00,273.65,273.77,273.5,273.56,1545.0,252.3726,252.4833,252.2343,252.2896,1545.0
2023-08-22 14:10:00,273.54,273.63,273.22,273.23,2931.0,252.2712,252.3542,251.976,251.9853,2931.0
2023-08-22 14:20:00,273.16,273.31,272.81,273.31,7595.0,251.9207,252.059,251.5979,252.059,7595.0
2023-08-22 14:30:00,273.43,273.98,273.39,273.96,7322.0,252.1697,252.6769,252.1328,252.6585,7322.0
2023-08-22 14:40:00,273.87,273.87,273.25,273.37,3234.0,252.5755,252.5755,252.0037,252.1144,3234.0
2023-08-22 14:50:00,273.38,273.46,273.09,273.46,2298.0,252.1236,252.1974,251.8561,252.1974,2298.0
2023-08-22 15:00:00,273.3,273.67,273.29,273.5,2461.0,252.0498,252.391,252.0406,252.2343,2461.0
2023-08-22 15:10:00,273.57,273.75,273.44,273.44,1996.0,252.2988,252.4648,252.1789,252.1789,1996.0
2023-08-22 15:20:00,273.56,273.56,273.02,273.12,3297.0,252.2896,252.2896,251.7916,251.8838,3297.0
2023-08-22 15:30:00,273.2,273.2,272.38,272.85,9615.0,251.9576,251.9576,251.2014,251.6348,9615.0
2023-08-22 15:40:00,272.77,273.29,272.75,273.25,9581.0,251.561,252.0406,251.5426,252.0037,9581.0
2023-08-22 15:50:00,273.38,273.75,273.32,273.69,65270.0,252.1236,252.4648,252.0683,252.4095,65270.0
2023-08-23 09:30:00,276.0,276.8,275.11,275.88,10491.0,254.5399,255.2777,253.7191,254.4292,10491.0
2023-08-23 09:40:00,275.88,276.15,275.56,275.91,6992.0,254.4292,254.6782,254.1341,254.4569,6992.0
2023-08-23 09:50:00,276.0,277.15,276.0,276.88,11059.0,254.5399,255.6005,254.5399,255.3515,11059.0
2023-08-23 10:00:00,277.12,277.8,276.98,277.43,4640.0,255.5728,256.1999,255.4437,255.8587,4640.0
2023-08-23 10:10:00,277.59,277.87,277.01,277.13,6437.0,256.0063,256.2645,255.4714,255.582,6437.0
2023-08-23 10:20:00,277.14,277.32,276.93,276.95,3330.0,255.5912,255.7572,255.3976,255.416,3330.0
2023-08-23 10:30:00,276.87,277.12,276.6,276.84,4018.0,255.3422,255.5728,255.0932,255.3146,4018.0
2023-08-23 10:40:00,276.8,277.59,276.79,277.59,8578.0,255.2777,256.0063,255.2685,256.0063,8578.0
2023-08-23 10:50:00,277.5,277.69,277.12,277.62,6213.0,255.9233,256.0985,255.5728,256.0339,6213.0
2023-08-23 11:00:00,277.63,277.64,277.03,277.14,9150.0,256.0431,256.0524,255.4898,255.5912,9150.0
2023-08-23 11:10:00,277.14,277.59,277.1,277.4,11442.0,255.5912,256.0063,255.5544,255.831,11442.0
2023-08-23 11:20:00,277.39,277.45,276.92,277.18,58061.0,255.8218,255.8771,255.3883,255.6281,58061.0
2023-08-23 11:30:00,277.15,277.44,276.97,276.97,4203.0,255.6005,255.8679,255.4345,255.4345,4203.0
2023-08-23 11:40:00,276.92,277.08,276.8,277.05,2773.0,255.3883,255.5359,255.2777,255.5082,2773.0
2023-08-23 11:50:00,277.23,277.34,276.69,276.76,3000.0,255.6742,255.7757,255.1762,255.2408,3000.0
2023-08-23 12:00:00,276.77,276.86,276.24,276.24,3513.0,255.25,255.333,254.7612,254.7612,3513.0
2023-08-23 12:10:00,276.24,276.66,276.24,276.51,3934.0,254.7612,255.1486,254.7612,255.0102,3934.0
2023-08-23 12:20:00,276.55,276.55,276.11,276.44,4510.0,255.0471,255.0471,254.6413,254.9457,4510.0
2023-08-23 12:30:00,276.4,276.71,276.25,276.28,3656.0,254.9088,255.1947,254.7704,254.7981,3656.0
2023-08-23 12:40:00,276.35,276.42,276.1,276.42,1439.0,254.8627,254.9272,254.6321,254.9272,1439.0
2023-08-23 12:50:00,276.44,276.68,276.41,276.56,1951.0,254.9457,255.167,254.918,255.0563,1951.0
2023-08-23 13:00:00,276.65,276.78,276.51,276.54,4215.0,255.1393,255.2592,255.0102,255.0379,4215.0
2023-08-23 13:10:00,276.53,276.62,276.32,276.49,3830.0,255.0287,255.1117,254.835,254.9918,3830.0
2023-08-23 13:20:00,276.59,276.59,276.33,276.47,2491.0,255.084,255.084,254.8442,254.9733,2491.0
2023-08-23 13:30:00,276.59,276.67,276.06,276.25,2610.0,255.084,255.1578,254.5952,254.7704,2610.0
2023-08-23 13:40:00,276.21,276.31,276.07,276.12,800.0,254.7336,254.8258,254.6044,254.6506,800.0
2023-08-23 13:50:00,276.02,276.37,275.95,276.25,7013.0,254.5583,254.8811,254.4938,254.7704,7013.0
2023-08-23 14:00:00,276.19,276.27,275.89,276.18,2689.0,254.7151,254.7889,254.4384,254.7059,2689.0
2023-08-23 14:10:00,276.24,276.26,275.99,276.03,3308.0,254.7612,254.7797,254.5307,254.5676,3308.0
2023-08-23 14:20:00,276.01,276.14,275.98,276.03,7566.0,254.5491,254.669,254.5214,254.5676,7566.0
2023-08-23 14:30:00,276.11,276.12,275.15,275.48,17796.0,254.6413,254.6506,253.756,254.0603,17796.0
2023-08-23 14:40:00,275.65,275.65,275.21,275.21,1788.0,254.2171,254.2171,253.8113,253.8113,1788.0
2023-08-23 14:50:00,275.24,275.34,275.12,275.23,3795.0,253.839,253.9312,253.7283,253.8298,3795.0
2023-08-23 15:00:00,275.22,275.65,274.99,275.63,4537.0,253.8205,254.2171,253.6084,254.1987,4537.0
2023-08-23 15:10:00,275.73,275.74,275.32,275.36,3798.0,254.2909,254.3001,253.9128,253.9496,3798.0
2023-08-23 15:20:00,275.31,275.32,274.85,275.0,11176.0,253.9035,253.9128,253.4793,253.6176,11176.0
2023-08-23 15:30:00,275.06,275.06,274.53,274.72,11029.0,253.673,253.673,253.1842,253.3594,11029.0
2023-08-23 15:40:00,274.69,275.23,274.64,274.65,34165.0,253.3317,253.8298,253.2856,253.2949,34165.0
2023-08-23 15:50:00,274.71,275.32,274.26,275.32,59557.0,253.3502,253.9128,252.9352,253.9128,59557.0
2023-08-24 09:30:00,277.06,277.89,276.46,277.87,9970.0,255.5175,256.2829,254.9641,256.2645,9970.0
2023-08-24 09:40:00,278.35,279.27,277.19,277.38,14369.0,256.7072,257.5556,255.6374,255.8126,14369.0
2023-08-24 09:50:00,277.35,278.0,276.74,277.66,3961.0,255.7849,256.3844,255.2223,256.0708,3961.0
2023-08-24 10:00:00,277.27,278.0,277.26,277.71,6249.0,255.7111,256.3844,255.7019,256.1169,6249.0
2023-08-24 10:10:00,277.36,278.43,277.16,278.19,14868.0,255.7941,256.7809,255.6097,256.5596,14868.0
2023-08-24 10:20:00,278.5,278.69,277.97,278.43,13794.0,256.8455,257.0207,256.3567,256.7809,13794.0
2023-08-24 10:30:00,278.64,278.64,277.93,278.19,8211.0,256.9746,256.9746,256.3198,256.5596,8211.0
2023-08-24 10:40:00,278.19,278.28,277.43,277.92,17450.0,256.5596,256.6426,255.8587,256.3106,17450.0
2023-08-24 10:50:00,277.92,278.05,277.43,277.95,14595.0,256.3106,256.4305,255.8587,256.3383,14595.0
2023-08-24 11:00:00,277.72,277.97,277.01,277.22,14015.0,256.1261,256.3567,255.4714,255.665,14015.0
2023-08-24 11:10:00,277.07,277.3,276.75,276.85,11899.0,255.5267,255.7388,255.2316,255.3238,11899.0
2023-08-24 11:20:00,276.92,277.43,276.79,277.33,5207.0,255.3883,255.8587,255.2685,255.7665,5207.0
2023-08-24 11:30:00,277.41,277.43,277.0,277.22,9892.0,255.8402,255.8587,255.4621,255.665,9892.0
2023-08-24 11:40:00,277.19,277.19,276.61,276.66,4904.0,255.6374,255.6374,255.1025,255.1486,4904.0
2023-08-24 11:50:00,276.71,276.85,276.17,276.18,26604.0,255.1947,255.3238,254.6967,254.7059,26604.0
2023-08-24 12:00:00,276.1,276.1,275.46,275.88,4441.0,254.6321,254.6321,254.0419,254.4292,4441.0
2023-08-24 12:10:00,275.81,275.99,275.51,275.76,3700.0,254.3647,254.5307,254.088,254.3185,3700.0
2023-08-24 12:20:00,275.77,275.84,275.03,275.03,7021.0,254.3278,254.3923,253.6453,253.6453,7021.0
2023-08-24 12:30:00,275.16,275.17,274.55,274.55,3410.0,253.7652,253.7744,253.2026,253.2026,3410.0
2023-08-24 12:40:00,274.47,274.78,274.38,274.53,3179.0,253.1288,253.4147,253.0458,253.1842,3179.0
2023-08-24 12:50:00,274.74,274.79,274.34,274.58,4612.0,253.3779,253.424,253.009,253.2303,4612.0
2023-08-24 13:00:00,274.49,274.82,274.21,274.64,5824.0,253.1473,253.4516,252.8891,253.2856,5824.0
2023-08-24 13:10:00,274.62,274.94,274.61,274.69,3590.0,253.2672,253.5623,253.258,253.3317,3590.0
2023-08-24 13:20:00,274.74,274.88,274.52,274.56,4978.0,253.3779,253.507,253.175,253.2118,4978.0
2023-08-24 13:30:00,274.5,274.77,274.46,274.53,15847.0,253.1565,253.4055,253.1196,253.1842,15847.0
2023-08-24 13:40:00,274.66,274.71,274.21,274.21,20161.0,253.3041,253.3502,252.8891,252.8891,20161.0
2023-08-24 13:50:00,274.28,274.95,274.14,274.19,35844.0,252.9536,253.5715,252.8245,252.8706,35844.0
2023-08-24 14:00:00,274.34,274.49,273.94,273.94,9850.0,253.009,253.1473,252.6401,252.6401,9850.0
2023-08-24 14:10:00,273.98,274.14,273.1,273.1,5328.0,252.6769,252.8245,251.8654,251.8654,5328.0
2023-08-24 14:20:00,273.26,273.41,272.97,273.08,4770.0,252.0129,252.1513,251.7455,251.8469,4770.0
2023-08-24 14:30:00,273.17,273.46,273.1,273.46,4266.0,251.9299,252.1974,251.8654,252.1974,4266.0
2023-08-24 14:40:00,273.55,273.55,272.96,273.17,5958.0,252.2804,252.2804,251.7363,251.9299,5958.0
2023-08-24 14:50:00,273.17,273.61,273.16,273.47,6985.0,251.9299,252.3357,251.9207,252.2066,6985.0
2023-08-24 15:00:00,273.35,273.61,273.34,273.46,9908.0,252.0959,252.3357,252.0867,252.1974,9908.0
2023-08-24 15:10:00,273.53,273.7,273.36,273.56,42742.0,252.2619,252.4187,252.1052,252.2896,42742.0
2023-08-24 15:20:00,273.55,273.79,273.4,273.52,11357.0,252.2804,252.5017,252.142,252.2527,11357.0
2023-08-24 15:30:00,273.38,274.07,273.2,274.01,15458.0,252.1236,252.7599,251.9576,252.7046,15458.0
2023-08-24 15:40:00,274.1,274.13,273.19,273.35,11954.0,252.7876,252.8153,251.9484,252.0959,11954.0
2023-08-24 15:50:00,273.37,274.48,273.24,273.77,113895.0,252.1144,253.1381,251.9945,252.4833,113895.0
2023-08-25 09:30:00,275.15,276.47,274.18,275.07,5985.0,253.756,254.9733,252.8614,253.6822,5985.0
2023-08-25 09:40:00,275.36,275.66,274.83,275.38,800.0,253.9496,254.2263,253.4609,253.9681,800.0
2023-08-25 09:50:00,275.14,275.17,274.41,274.69,3630.0,253.7468,253.7744,253.0735,253.3317,3630.0
2023-08-25 10:00:00,275.26,275.68,274.7,275.6,8061.0,253.8574,254.2448,253.341,254.171,8061.0
2023-08-25 10:10:00,275.62,276.73,275.51,276.16,6835.0,254.1894,255.2131,254.088,254.6874,6835.0
2023-08-25 10:20:00,275.77,275.89,275.33,275.6,2694.0,254.3278,254.4384,253.922,254.171,2694.0
2023-08-25 10:30:00,275.52,275.52,274.59,274.59,8140.0,254.0972,254.0972,253.2395,253.2395,8140.0
2023-08-25 10:40:00,274.7,274.7,273.97,274.17,3156.0,253.341,253.341,252.6677,252.8522,3156.0
2023-08-25 10:50:00,274.37,274.38,273.95,273.95,7066.0,253.0366,253.0458,252.6493,252.6493,7066.0
2023-08-25 11:00:00,274.11,274.55,273.79,274.37,5610.0,252.7968,253.2026,252.5017,253.0366,5610.0
2023-08-25 11:10:00,274.69,275.26,274.56,274.7,3577.0,253.3317,253.8574,253.2118,253.341,3577.0
2023-08-25 11:20:00,274.59,275.88,274.39,275.84,5336.0,253.2395,254.4292,253.0551,254.3923,5336.0
2023-08-25 11:30:00,275.64,275.77,275.33,275.65,3858.0,254.2079,254.3278,253.922,254.2171,3858.0
2023-08-25 11:40:00,275.47,275.59,275.19,275.37,2961.0,254.0511,254.1618,253.7929,253.9589,2961.0
2023-08-25 11:50:00,275.36,275.55,275.19,275.55,2303.0,253.9496,254.1249,253.7929,254.1249,2303.0
2023-08-25 12:00:00,275.55,275.91,275.55,275.77,3131.0,254.1249,254.4569,254.1249,254.3278,3131.0
2023-08-25 12:10:00,275.82,276.33,275.77,276.32,1937.0,254.3739,254.8442,254.3278,254.835,1937.0
2023-08-25 12:20:00,276.41,276.62,276.33,276.33,1517.0,254.918,255.1117,254.8442,254.8442,1517.0
2023-08-25 12:30:00,276.34,276.58,276.27,276.46,1912.0,254.8534,255.0748,254.7889,254.9641,1912.0
2023-08-25 12:40:00,276.47,276.58,276.2,276.26,2067.0,254.9733,255.0748,254.7243,254.7797,2067.0
2023-08-25 12:50:00,276.3,276.45,276.06,276.45,2032.0,254.8166,254.9549,254.5952,254.9549,2032.0
2023-08-25 13:00:00,276.38,276.86,276.38,276.53,4330.0,254.8903,255.333,254.8903,255.0287,4330.0
2023-08-25 13:10:00,276.48,276.6,276.1,276.21,3895.0,254.9826,255.0932,254.6321,254.7336,3895.0
2023-08-25 13:20:00,276.23,276.26,275.37,275.79,6147.0,254.752,254.7797,253.9589,254.3462,6147.0
2023-08-25 13:30:00,275.85,275.85,275.18,275.35,6214.0,254.4015,254.4015,253.7836,253.9404,6214.0
2023-08-25 13:40:00,275.22,275.42,275.06,275.42,3965.0,253.8205,254.005,253.673,254.005,3965.0
2023-08-25 13:50:00,275.5,275.9,275.49,275.77,4707.0,254.0788,254.4477,254.0695,254.3278,4707.0
2023-08-25 14:00:00,275.77,275.96,275.7,275.72,3731.0,254.3278,254.503,254.2632,254.2817,3731.0
2023-08-25 14:10:00,275.74,276.2,275.74,275.96,4336.0,254.3001,254.7243,254.3001,254.503,4336.0
2023-08-25 14:20:00,275.99,276.41,275.99,276.41,4194.0,254.5307,254.918,254.5307,254.918,4194.0
2023-08-25 14:30:00,276.48,277.2,276.45,276.81,11592.0,254.9826,255.6466,254.9549,255.2869,11592.0
2023-08-25 14:40:00,276.81,276.93,276.5,276.87,5053.0,255.2869,255.3976,255.001,255.3422,5053.0
2023-08-25 14:50:00,276.93,277.0,276.81,276.86,6168.0,255.3976,255.4621,255.2869,255.333,6168.0
2023-08-25 15:00:00,276.86,277.08,276.7,276.82,5173.0,255.333,255.5359,255.1855,255.2961,5173.0
2023-08-25 15:10:00,276.85,276.99,276.59,276.62,6346.0,255.3238,255.4529,255.084,255.1117,6346.0
2023-08-25 15:20:00,276.68,276.97,276.67,276.85,6523.0,255.167,255.4345,255.1578,255.3238,6523.0
2023-08-25 15:30:00,276.87,277.1,276.42,276.42,10772.0,255.3422,255.5544,254.9272,254.9272,10772.0
2023-08-25 15:40:00,276.49,276.92,276.49,276.79,23428.0,254.9918,255.3883,254.9918,255.2685,23428.0
2023-08-25 15:50:00,276.65,276.78,276.11,276.35,92928.0,255.1393,255.2592,254.6413,254.8627,92928.0
2023-08-28 09:30:00,276.34,277.44,276.34,277.44,5960.0,254.8534,255.8679,254.8534,255.8679,5960.0
2023-08-28 09:40:00,277.96,278.43,277.5,277.81,5682.0,256.3475,256.7809,255.9233,256.2091,5682.0
2023-08-28 09:50:00,278.05,279.24,277.57,278.94,4061.0,256.4305,257.528,255.9878,257.2513,4061.0
2023-08-28 10:00:00,279.32,279.57,278.94,279.06,2594.0,257.6017,257.8323,257.2513,257.362,2594.0
2023-08-28 10:10:00,278.81,279.72,278.59,278.78,5307.0,257.1314,257.9706,256.9285,257.1037,5307.0
2023-08-28 10:20:00,278.59,279.22,278.57,278.87,3413.0,256.9285,257.5095,256.9101,257.1867,3413.0
2023-08-28 10:30:00,279.16,279.16,278.75,278.75,1400.0,257.4542,257.4542,257.0761,257.0761,1400.0
2023-08-28 10:40:00,278.73,278.85,278.26,278.26,2852.0,257.0576,257.1683,256.6242,256.6242,2852.0
2023-08-28 10:50:00,278.18,278.39,277.87,278.39,3020.0,256.5504,256.7441,256.2645,256.7441,3020.0
2023-08-28 11:00:00,278.5,278.51,277.96,278.0,2809.0,256.8455,256.8547,256.3475,256.3844,2809.0
2023-08-28 11:10:00,277.85,277.99,277.71,277.9,6163.0,256.246,256.3752,256.1169,256.2922,6163.0
2023-08-28 11:20:00,278.0,278.03,277.67,277.67,2401.0,256.3844,256.412,256.08,256.08,2401.0
2023-08-28 11:30:00,277.88,278.26,277.83,278.26,7416.0,256.2737,256.6242,256.2276,256.6242,7416.0
2023-08-28 11:40:00,278.31,278.45,278.04,278.28,2847.0,256.6703,256.7994,256.4213,256.6426,2847.0
2023-08-28 11:50:00,278.27,278.41,278.03,278.27,4840.0,256.6334,256.7625,256.412,256.6334,4840.0
2023-08-28 12:00:00,278.35,278.73,278.34,278.68,2522.0,256.7072,257.0576,256.6979,257.0115,2522.0
2023-08-28 12:10:00,278.77,278.78,278.29,278.44,1702.0,257.0945,257.1037,256.6518,256.7902,1702.0
2023-08-28 12:20:00,278.16,278.21,277.75,278.06,3363.0,256.5319,256.578,256.1538,256.4397,3363.0
2023-08-28 12:30:00,278.11,278.34,277.86,278.04,3406.0,256.4858,256.6979,256.2553,256.4213,3406.0
2023-08-28 12:40:00,278.06,278.52,278.03,278.52,7137.0,256.4397,256.8639,256.412,256.8639,7137.0
2023-08-28 12:50:00,278.41,278.68,278.35,278.56,2540.0,256.7625,257.0115,256.7072,256.9008,2540.0
2023-08-28 13:00:00,278.75,278.99,278.53,278.54,2662.0,257.0761,257.2974,256.8732,256.8824,2662.0
2023-08-28 13:10:00,278.8,278.92,278.52,278.54,4024.0,257.1222,257.2328,256.8639,256.8824,4024.0
2023-08-28 13:20:00,278.56,278.56,278.13,278.37,2871.0,256.9008,256.9008,256.5043,256.7256,2871.0
2023-08-28 13:30:00,278.38,278.73,278.34,278.46,3724.0,256.7348,257.0576,256.6979,256.8086,3724.0
2023-08-28 13:40:00,278.46,278.54,278.39,278.43,1784.0,256.8086,256.8824,256.7441,256.7809,1784.0
2023-08-28 13:50:00,278.43,278.43,278.06,278.06,1927.0,256.7809,256.7809,256.4397,256.4397,1927.0
2023-08-28 14:00:00,278.12,278.18,277.51,277.52,13615.0,256.495,256.5504,255.9325,255.9417,13615.0
2023-08-28 14:10:00,277.6,277.79,277.27,277.79,4528.0,256.0155,256.1907,255.7111,256.1907,4528.0
2023-08-28 14:20:00,277.84,277.95,277.65,277.89,3501.0,256.2368,256.3383,256.0616,256.2829,3501.0
2023-08-28 14:30:00,278.03,278.13,277.89,278.12,3827.0,256.412,256.5043,256.2829,256.495,3827.0
2023-08-28 14:40:00,278.1,278.38,278.09,278.2,5602.0,256.4766,256.7348,256.4674,256.5688,5602.0
2023-08-28 14:50:00,278.27,278.52,278.27,278.41,3500.0,256.6334,256.8639,256.6334,256.7625,3500.0
2023-08-28 15:00:00,278.43,278.59,278.34,278.4,6061.0,256.7809,256.9285,256.6979,256.7533,6061.0
2023-08-28 15:10:00,278.36,278.4,277.82,277.83,10269.0,256.7164,256.7533,256.2184,256.2276,10269.0
2023-08-28 15:20:00,277.89,277.89,277.44,277.61,2758.0,256.2829,256.2829,255.8679,256.0247,2758.0
2023-08-28 15:30:00,277.51,277.54,276.99,277.19,4313.0,255.9325,255.9601,255.4529,255.6374,4313.0
2023-08-28 15:40:00,277.25,277.92,277.1,277.53,10972.0,255.6927,256.3106,255.5544,255.9509,10972.0
2023-08-28 15:50:00,277.49,277.75,277.25,277.3,27806.0,255.914,256.1538,255.6927,255.7388,27806.0
2023-08-29 09:30:00,276.5,276.81,276.08,276.79,7136.0,255.001,255.2869,254.6137,255.2685,7136.0
2023-08-29 09:40:00,276.84,277.64,276.39,277.07,4315.0,255.3146,256.0524,254.8996,255.5267,4315.0
2023-08-29 09:50:00,276.72,276.72,276.3,276.34,2612.0,255.2039,255.2039,254.8166,254.8534,2612.0
2023-08-29 10:00:00,276.62,277.55,276.23,277.2,4188.0,255.1117,255.9694,254.752,255.6466,4188.0
2023-08-29 10:10:00,277.28,277.52,276.66,277.51,3780.0,255.7204,255.9417,255.1486,255.9325,3780.0
2023-08-29 10:20:00,277.44,277.66,276.97,277.16,3585.0,255.8679,256.0708,255.4345,255.6097,3585.0
2023-08-29 10:30:00,277.35,278.11,277.35,277.8,6920.0,255.7849,256.4858,255.7849,256.1999,6920.0
2023-08-29 10:40:00,277.74,277.74,277.23,277.4,3389.0,256.1446,256.1446,255.6742,255.831,3389.0
2023-08-29 10:50:00,277.44,277.56,276.88,277.12,4964.0,255.8679,255.9786,255.3515,255.5728,4964.0
2023-08-29 11:00:00,277.22,277.22,276.49,276.49,2748.0,255.665,255.665,254.9918,254.9918,2748.0
2023-08-29 11:10:00,276.4,276.64,276.05,276.42,2519.0,254.9088,255.1301,254.586,254.9272,2519.0
2023-08-29 11:20:00,276.28,276.6,276.1,276.47,4438.0,254.7981,255.0932,254.6321,254.9733,4438.0
2023-08-29 11:30:00,276.57,276.69,276.39,276.49,1729.0,255.0656,255.1762,254.8996,254.9918,1729.0
2023-08-29 11:40:00,276.51,277.07,276.51,276.98,5667.0,255.0102,255.5267,255.0102,255.4437,5667.0
2023-08-29 11:50:00,276.9,277.17,276.79,277.17,5301.0,255.3699,255.6189,255.2685,255.6189,5301.0
2023-08-29 12:00:00,277.2,277.54,276.67,276.86,3353.0,255.6466,255.9601,255.1578,255.333,3353.0
2023-08-29 12:10:00,276.82,277.58,276.82,277.57,5099.0,255.2961,255.997,255.2961,255.9878,5099.0
2023-08-29 12:20:00,277.69,278.04,277.58,277.9,3693.0,256.0985,256.4213,255.997,256.2922,3693.0
2023-08-29 12:30:00,278.03,278.35,277.94,278.0,2688.0,256.412,256.7072,256.329,256.3844,2688.0
2023-08-29 12:40:00,277.96,278.0,277.7,277.7,1106.0,256.3475,256.3844,256.1077,256.1077,1106.0
2023-08-29 12:50:00,277.73,278.08,277.72,277.81,3725.0,256.1354,256.4582,256.1261,256.2091,3725.0
2023-08-29 13:00:00,277.88,278.18,277.88,278.0,1725.0,256.2737,256.5504,256.2737,256.3844,1725.0
2023-08-29 13:10:00,278.04,278.15,277.79,277.88,4125.0,256.4213,256.5227,256.1907,256.2737,4125.0
2023-08-29 13:20:00,277.91,278.16,277.71,278.08,2294.0,256.3014,256.5319,256.1169,256.4582,2294.0
2023-08-29 13:30:00,278.11,278.52,277.98,278.18,4180.0,256.4858,256.8639,256.3659,256.5504,4180.0
2023-08-29 13:40:00,278.18,278.18,278.04,278.05,924.0,256.5504,256.5504,256.4213,256.4305,924.0
2023-08-29 13:50:00,277.99,278.02,277.68,277.79,4336.0,256.3752,256.4028,256.0893,256.1907,4336.0
2023-08-29 14:00:00,277.94,278.03,277.81,277.81,3288.0,256.329,256.412,256.2091,256.2091,3288.0
2023-08-29 14:10:00,277.87,277.93,277.49,277.68,6819.0,256.2645,256.3198,255.914,256.0893,6819.0
2023-08-29 14:20:00,277.7,277.82,277.25,277.31,3235.0,256.1077,256.2184,255.6927,255.748,3235.0
2023-08-29 14:30:00,277.26,277.44,277.14,277.31,3026.0,255.7019,255.8679,255.5912,255.748,3026.0
2023-08-29 14:40:00,277.33,277.61,277.3,277.61,5212.0,255.7665,256.0247,255.7388,256.0247,5212.0
2023-08-29 14:50:00,277.67,277.69,277.26,277.4,3809.0,256.08,256.0985,255.7019,255.831,3809.0
2023-08-29 15:00:00,277.34,277.56,277.28,277.29,2122.0,255.7757,255.9786,255.7204,255.7296,2122.0
2023-08-29 15:10:00,277.38,278.08,277.34,278.08,6026.0,255.8126,256.4582,255.7757,256.4582,6026.0
2023-08-29 15:20:00,277.94,278.14,277.85,278.0,8795.0,256.329,256.5135,256.246,256.3844,8795.0
2023-08-29 15:30:00,277.96,278.48,277.77,278.32,9783.0,256.3475,256.8271,256.1723,256.6795,9783.0
2023-08-29 15:40:00,278.32,278.91,278.29,278.75,10202.0,256.6795,257.2236,256.6518,257.0761,10202.0
2023-08-29 15:50:00,278.72,279.33,278.62,279.03,64803.0,257.0484,257.611,256.9562,257.3343,64803.0
2023-08-30 09:30:00,279.36,279.86,278.89,279.58,5191.0,257.6386,258.0998,257.2052,257.8415,5191.0
2023-08-30 09:40:00,279.38,280.0,279.18,279.73,3446.0,257.6571,258.2289,257.4726,257.9799,3446.0
2023-08-30 09:50:00,279.69,280.35,279.69,280.21,4181.0,257.943,258.5517,257.943,258.4225,4181.0
2023-08-30 10:00:00,280.21,280.77,280.11,280.77,16134.0,258.4225,258.939,258.3303,258.939,16134.0
2023-08-30 10:10:00,280.59,280.63,279.97,279.97,3277.0,258.773,258.8099,258.2012,258.2012,3277.0
2023-08-30 10:20:00,279.93,280.31,279.46,279.46,6278.0,258.1643,258.5148,257.7309,257.7309,6278.0
2023-08-30 10:30:00,279.0,279.37,279.0,279.14,3125.0,257.3066,257.6479,257.3066,257.4357,3125.0
2023-08-30 10:40:00,279.41,279.61,279.26,279.61,4847.0,257.6847,257.8692,257.5464,257.8692,4847.0
2023-08-30 10:50:00,279.46,279.78,279.09,279.78,3100.0,257.7309,258.026,257.3896,258.026,3100.0
2023-08-30 11:00:00,279.69,279.88,279.43,279.59,10224.0,257.943,258.1182,257.7032,257.8507,10224.0
2023-08-30 11:10:00,279.59,279.8,279.42,279.62,5317.0,257.8507,258.0444,257.694,257.8784,5317.0
2023-08-30 11:20:00,279.62,279.82,279.47,279.6,10060.0,257.8784,258.0629,257.7401,257.86,10060.0
2023-08-30 11:30:00,279.6,280.03,279.53,279.87,6583.0,257.86,258.2565,257.7954,258.109,6583.0
2023-08-30 11:40:00,279.92,280.13,279.83,280.1,7906.0,258.1551,258.3488,258.0721,258.3211,7906.0
2023-08-30 11:50:00,280.03,280.74,280.03,280.43,7821.0,258.2565,258.9113,258.2565,258.6254,7821.0
2023-08-30 12:00:00,280.35,280.36,279.77,279.84,7700.0,258.5517,258.5609,258.0168,258.0813,7700.0
2023-08-30 12:10:00,279.88,280.07,279.77,279.83,8024.0,258.1182,258.2934,258.0168,258.0721,8024.0
2023-08-30 12:20:00,279.72,280.14,279.72,280.09,3112.0,257.9706,258.358,257.9706,258.3119,3112.0
2023-08-30 12:30:00,279.99,280.18,279.92,279.96,3516.0,258.2196,258.3949,258.1551,258.192,3516.0
2023-08-30 12:40:00,279.98,280.11,279.81,279.95,4961.0,258.2104,258.3303,258.0536,258.1828,4961.0
2023-08-30 12:50:00,279.94,280.09,279.85,280.03,2662.0,258.1735,258.3119,258.0905,258.2565,2662.0
2023-08-30 13:00:00,280.06,280.06,279.87,279.91,5800.0,258.2842,258.2842,258.109,258.1459,5800.0
2023-08-30 13:10:00,279.98,280.07,279.84,280.03,3814.0,258.2104,258.2934,258.0813,258.2565,3814.0
2023-08-30 13:20:00,279.94,280.04,279.89,280.0,1760.0,258.1735,258.2658,258.1274,258.2289,1760.0
2023-08-30 13:30:00,280.04,280.4,280.02,280.27,7921.0,258.2658,258.5978,258.2473,258.4779,7921.0
2023-08-30 13:40:00,280.31,280.46,280.18,280.46,5080.0,258.5148,258.6531,258.3949,258.6531,5080.0
2023-08-30 13:50:00,280.41,280.72,280.26,280.34,4823.0,258.607,258.8929,258.4687,258.5424,4823.0
2023-08-30 14:00:00,280.33,280.43,280.18,280.31,3238.0,258.5332,258.6254,258.3949,258.5148,3238.0
2023-08-30 14:10:00,280.21,280.32,280.1,280.16,3751.0,258.4225,258.524,258.3211,258.3764,3751.0
2023-08-30 14:20:00,280.28,280.35,280.16,280.19,3400.0,258.4871,258.5517,258.3764,258.4041,3400.0
2023-08-30 14:30:00,280.26,280.4,280.16,280.39,3383.0,258.4687,258.5978,258.3764,258.5885,3383.0
2023-08-30 14:40:00,280.44,280.65,280.42,280.47,1458.0,258.6347,258.8283,258.6162,258.6623,1458.0
2023-08-30 14:50:00,280.56,280.56,280.33,280.46,7912.0,258.7453,258.7453,258.5332,258.6531,7912.0
2023-08-30 15:00:00,280.48,280.89,280.46,280.74,6111.0,258.6715,259.0497,258.6531,258.9113,6111.0
2023-08-30 15:10:00,280.8,281.08,280.8,280.96,3798.0,258.9667,259.2249,258.9667,259.1142,3798.0
2023-08-30 15:20:00,281.02,281.02,280.28,280.58,25090.0,259.1696,259.1696,258.4871,258.7638,25090.0
2023-08-30 15:30:00,280.67,280.77,280.26,280.32,4969.0,258.8468,258.939,258.4687,258.524,4969.0
2023-08-30 15:40:00,280.31,280.86,280.22,280.86,11766.0,258.5148,259.022,258.4318,259.022,11766.0
2023-08-30 15:50:00,280.83,281.2,280.65,281.08,67790.0,258.9943,259.3356,258.8283,259.2249,67790.0
2023-08-31 09:30:00,280.82,280.82,280.22,280.22,7117.0,258.9851,258.9851,258.4318,258.4318,7117.0
2023-08-31 09:40:00,280.21,280.48,279.6,279.9,3137.0,258.4225,258.6715,257.86,258.1366,3137.0
2023-08-31 09:50:00,279.91,279.96,279.04,279.06,3798.0,258.1459,258.192,257.3435,257.362,3798.0
2023-08-31 10:00:00,279.03,279.03,278.6,278.75,13865.0,257.3343,257.3343,256.9377,257.0761,13865.0
2023-08-31 10:10:00,278.82,280.22,278.82,280.22,14072.0,257.1406,258.4318,257.1406,258.4318,14072.0
2023-08-31 10:20:00,280.06,280.38,279.62,279.82,8377.0,258.2842,258.5793,257.8784,258.0629,8377.0
2023-08-31 10:30:00,280.01,280.18,279.35,279.74,3806.0,258.2381,258.3949,257.6294,257.9891,3806.0
2023-08-31 10:40:00,279.67,279.74,279.46,279.74,700.0,257.9245,257.9891,257.7309,257.9891,700.0
2023-08-31 10:50:00,279.48,279.92,279.15,279.39,17268.0,257.7493,258.1551,257.445,257.6663,17268.0
2023-08-31 11:00:00,279.33,279.44,279.22,279.28,3308.0,257.611,257.7124,257.5095,257.5648,3308.0
2023-08-31 11:10:00,279.33,279.4,279.21,279.4,6274.0,257.611,257.6755,257.5003,257.6755,6274.0
2023-08-31 11:20:00,279.39,279.45,279.18,279.38,7466.0,257.6663,257.7216,257.4726,257.6571,7466.0
2023-08-31 11:30:00,279.18,279.31,278.71,278.95,4193.0,257.4726,257.5925,257.0392,257.2605,4193.0
2023-08-31 11:40:00,278.9,279.02,278.35,278.4,7335.0,257.2144,257.3251,256.7072,256.7533,7335.0
2023-08-31 11:50:00,278.2,278.83,278.13,278.34,13768.0,256.5688,257.1498,256.5043,256.6979,13768.0
2023-08-31 12:00:00,278.24,278.68,277.74,278.68,5264.0,256.6057,257.0115,256.1446,257.0115,5264.0
2023-08-31 12:10:00,278.59,278.59,278.25,278.35,7283.0,256.9285,256.9285,256.6149,256.7072,7283.0
2023-08-31 12:20:00,278.16,278.25,277.74,277.86,3683.0,256.5319,256.6149,256.1446,256.2553,3683.0
2023-08-31 12:30:00,277.77,278.12,277.5,277.5,7491.0,256.1723,256.495,255.9233,255.9233,7491.0
2023-08-31 12:40:00,277.63,277.74,277.41,277.54,3222.0,256.0431,256.1446,255.8402,255.9601,3222.0
2023-08-31 12:50:00,277.63,278.11,277.56,277.65,4050.0,256.0431,256.4858,255.9786,256.0616,4050.0
2023-08-31 13:00:00,277.63,277.63,277.13,277.5,7722.0,256.0431,256.0431,255.582,255.9233,7722.0
2023-08-31 13:10:00,277.54,277.67,277.43,277.44,5554.0,255.9601,256.08,255.8587,255.8679,5554.0
2023-08-31 13:20:00,277.39,277.52,277.09,277.09,8819.0,255.8218,255.9417,255.5451,255.5451,8819.0
2023-08-31 13:30:00,277.06,277.24,276.9,277.13,4231.0,255.5175,255.6835,255.3699,255.582,4231.0
2023-08-31 13:40:00,277.2,277.2,276.76,276.97,8210.0,255.6466,255.6466,255.2408,255.4345,8210.0
2023-08-31 13:50:00,277.02,277.13,276.86,277.09,4601.0,255.4806,255.582,255.333,255.5451,4601.0
2023-08-31 14:00:00,277.06,277.53,277.05,277.28,3924.0,255.5175,255.9509,255.5082,255.7204,3924.0
2023-08-31 14:10:00,277.35,277.38,277.12,277.13,1900.0,255.7849,255.8126,255.5728,255.582,1900.0
2023-08-31 14:20:00,277.1,277.78,276.95,277.12,11861.0,255.5544,256.1815,255.416,255.5728,11861.0
2023-08-31 14:30:00,277.12,277.12,276.74,276.88,3953.0,255.5728,255.5728,255.2223,255.3515,3953.0
2023-08-31 14:40:00,276.85,277.17,276.37,276.38,6820.0,255.3238,255.6189,254.8811,254.8903,6820.0
2023-08-31 14:50:00,276.33,276.93,276.33,276.68,15135.0,254.8442,255.3976,254.8442,255.167,15135.0
2023-08-31 15:00:00,276.74,276.98,276.47,276.63,20033.0,255.2223,255.4437,254.9733,255.1209,20033.0
2023-08-31 15:10:00,276.77,277.09,276.74,277.06,4607.0,255.25,255.5451,255.2223,255.5175,4607.0
2023-08-31 15:20:00,277.23,277.23,276.45,276.45,8892.0,255.6742,255.6742,254.9549,254.9549,8892.0
2023-08-31 15:30:00,276.45,276.72,276.09,276.17,12554.0,254.9549,255.2039,254.6229,254.6967,12554.0
2023-08-31 15:40:00,276.17,276.54,275.9,276.3,15477.0,254.6967,255.0379,254.4477,254.8166,15477.0
2023-08-31 15:50:00,276.22,276.66,276.13,276.37,46864.0,254.7428,255.1486,254.6598,254.8811,46864.0
2023-09-01 09:30:00,277.98,278.69,277.32,277.49,6133.0,256.3659,257.0207,255.7572,255.914,6133.0
2023-09-01 09:40:00,277.43,278.27,276.6,278.27,9115.0,255.8587,256.6334,255.0932,256.6334,9115.0
2023-09-01 09:50:00,278.72,278.72,277.75,277.84,3151.0,257.0484,257.0484,256.1538,256.2368,3151.0
2023-09-01 10:00:00,277.61,278.18,277.27,277.47,5868.0,256.0247,256.5504,255.7111,255.8956,5868.0
2023-09-01 10:10:00,277.92,278.01,277.3,277.38,4092.0,256.3106,256.3936,255.7388,255.8126,4092.0
2023-09-01 10:20:00,277.24,277.25,276.13,276.47,11037.0,255.6835,255.6927,254.6598,254.9733,11037.0
2023-09-01 10:30:00,276.42,276.54,275.85,275.92,3300.0,254.9272,255.0379,254.4015,254.4661,3300.0
2023-09-01 10:40:00,275.55,275.79,275.41,275.69,4044.0,254.1249,254.3462,253.9958,254.254,4044.0
2023-09-01 10:50:00,275.6,275.79,275.47,275.75,2500.0,254.171,254.3462,254.0511,254.3093,2500.0
2023-09-01 11:00:00,275.76,276.09,275.67,275.97,4915.0,254.3185,254.6229,254.2355,254.5122,4915.0
2023-09-01 11:10:00,275.9,276.13,275.75,275.9,2337.0,254.4477,254.6598,254.3093,254.4477,2337.0
2023-09-01 11:20:00,275.97,275.99,275.71,275.72,2100.0,254.5122,254.5307,254.2724,254.2817,2100.0
2023-09-01 11:30:00,275.76,275.85,275.09,275.09,8124.0,254.3185,254.4015,253.7006,253.7006,8124.0
2023-09-01 11:40:00,275.38,275.6,275.0,275.08,2572.0,253.9681,254.171,253.6176,253.6914,2572.0
2023-09-01 11:50:00,275.02,275.46,274.86,275.46,2324.0,253.6361,254.0419,253.4885,254.0419,2324.0
2023-09-01 12:00:00,275.41,275.41,274.81,274.97,2797.0,253.9958,253.9958,253.4424,253.59,2797.0
2023-09-01 12:10:00,275.02,275.39,274.76,275.39,3045.0,253.6361,253.9773,253.3963,253.9773,3045.0
2023-09-01 12:20:00,275.32,275.47,275.32,275.4,1003.0,253.9128,254.0511,253.9128,253.9865,1003.0
2023-09-01 12:30:00,275.51,275.55,275.37,275.37,900.0,254.088,254.1249,253.9589,253.9589,900.0
2023-09-01 12:40:00,275.46,275.54,275.32,275.42,2461.0,254.0419,254.1156,253.9128,254.005,2461.0
2023-09-01 12:50:00,275.39,275.46,275.21,275.43,1800.0,253.9773,254.0419,253.8113,254.0142,1800.0
2023-09-01 13:00:00,275.47,275.53,275.24,275.35,6555.0,254.0511,254.1064,253.839,253.9404,6555.0
2023-09-01 13:10:00,275.41,275.42,274.96,275.11,3234.0,253.9958,254.005,253.5807,253.7191,3234.0
2023-09-01 13:20:00,275.13,275.21,275.05,275.06,2315.0,253.7375,253.8113,253.6637,253.673,2315.0
2023-09-01 13:30:00,274.93,275.31,274.93,275.09,1603.0,253.5531,253.9035,253.5531,253.7006,1603.0
2023-09-01 13:40:00,275.22,275.34,275.1,275.19,2070.0,253.8205,253.9312,253.7099,253.7929,2070.0
2023-09-01 13:50:00,275.27,275.43,275.19,275.34,3825.0,253.8666,254.0142,253.7929,253.9312,3825.0
2023-09-01 14:00:00,275.34,275.43,275.12,275.16,4710.0,253.9312,254.0142,253.7283,253.7652,4710.0
2023-09-01 14:10:00,275.11,275.32,275.08,275.31,4845.0,253.7191,253.9128,253.6914,253.9035,4845.0
2023-09-01 14:20:00,275.23,275.29,275.07,275.07,3668.0,253.8298,253.8851,253.6822,253.6822,3668.0
2023-09-01 14:30:00,274.98,275.13,274.98,275.05,3569.0,253.5992,253.7375,253.5992,253.6637,3569.0
2023-09-01 14:40:00,275.04,275.29,275.03,275.22,1536.0,253.6545,253.8851,253.6453,253.8205,1536.0
2023-09-01 14:50:00,275.27,275.29,275.0,275.21,4296.0,253.8666,253.8851,253.6176,253.8113,4296.0
2023-09-01 15:00:00,275.3,275.32,275.11,275.24,5579.0,253.8943,253.9128,253.7191,253.839,5579.0
2023-09-01 15:10:00,275.26,275.37,275.13,275.26,6240.0,253.8574,253.9589,253.7375,253.8574,6240.0
2023-09-01 15:20:00,275.24,275.82,275.18,275.79,4337.0,253.839,254.3739,253.7836,254.3462,4337.0
2023-09-01 15:30:00,275.79,275.94,275.72,275.84,5137.0,254.3462,254.4845,254.2817,254.3923,5137.0
2023-09-01 15:40:00,275.86,276.31,275.68,275.69,9185.0,254.4108,254.8258,254.2448,254.254,9185.0
2023-09-01 15:50:00,275.63,276.27,275.52,275.82,48508.0,254.1987,254.7889,254.0972,254.3739,48508.0
2023-09-05 09:30:00,275.18,275.76,273.49,274.22,18171.0,253.7836,254.3185,252.225,252.8983,18171.0
2023-09-05 09:40:00,274.22,274.51,273.46,274.0,4918.0,252.8983,253.1657,252.1974,252.6954,4918.0
2023-09-05 09:50:00,273.93,273.95,272.94,273.91,18732.0,252.6308,252.6493,251.7178,252.6124,18732.0
2023-09-05 10:00:00,273.74,274.95,273.55,274.74,8240.0,252.4556,253.5715,252.2804,253.3779,8240.0
2023-09-05 10:10:00,274.65,274.86,274.39,274.39,7534.0,253.2949,253.4885,253.0551,253.0551,7534.0
2023-09-05 10:20:00,274.32,274.35,273.53,273.53,1407.0,252.9905,253.0182,252.2619,252.2619,1407.0
2023-09-05 10:30:00,273.72,273.9,272.95,273.06,2186.0,252.4372,252.6032,251.727,251.8285,2186.0
2023-09-05 10:40:00,273.03,273.49,272.94,273.49,3797.0,251.8008,252.225,251.7178,252.225,3797.0
2023-09-05 10:50:00,273.35,273.87,273.35,273.7,1970.0,252.0959,252.5755,252.0959,252.4187,1970.0
2023-09-05 11:00:00,274.31,274.32,273.81,273.86,2123.0,252.9813,252.9905,252.5202,252.5663,2123.0
2023-09-05 11:10:00,273.74,273.74,273.16,273.16,1281.0,252.4556,252.4556,251.9207,251.9207,1281.0
2023-09-05 11:20:00,273.36,273.55,273.3,273.34,2401.0,252.1052,252.2804,252.0498,252.0867,2401.0
2023-09-05 11:30:00,273.51,273.52,272.58,272.82,3483.0,252.2435,252.2527,251.3858,251.6071,3483.0
2023-09-05 11:40:00,272.96,273.1,272.93,273.1,2237.0,251.7363,251.8654,251.7086,251.8654,2237.0
2023-09-05 11:50:00,273.13,273.63,273.11,273.63,2928.0,251.893,252.3542,251.8746,252.3542,2928.0
2023-09-05 12:00:00,273.55,274.18,273.55,273.75,2712.0,252.2804,252.8614,252.2804,252.4648,2712.0
2023-09-05 12:10:00,273.72,273.85,273.63,273.75,1501.0,252.4372,252.5571,252.3542,252.4648,1501.0
2023-09-05 12:20:00,273.74,273.94,273.5,273.5,1770.0,252.4556,252.6401,252.2343,252.2343,1770.0
2023-09-05 12:30:00,273.33,273.48,273.22,273.22,2045.0,252.0775,252.2158,251.976,251.976,2045.0
2023-09-05 12:40:00,273.28,273.28,273.02,273.16,980.0,252.0314,252.0314,251.7916,251.9207,980.0
2023-09-05 12:50:00,272.99,273.05,272.79,272.81,2538.0,251.7639,251.8193,251.5795,251.5979,2538.0
2023-09-05 13:00:00,272.81,272.89,272.72,272.72,1166.0,251.5979,251.6717,251.5149,251.5149,1166.0
2023-09-05 13:10:00,272.51,272.52,272.33,272.4,1701.0,251.3212,251.3305,251.1552,251.2198,1701.0
2023-09-05 13:20:00,272.61,272.66,272.08,272.08,2012.0,251.4135,251.4596,250.9247,250.9247,2012.0
2023-09-05 13:30:00,272.05,272.42,272.04,272.25,2493.0,250.897,251.2382,250.8878,251.0815,2493.0
2023-09-05 13:40:00,272.22,272.25,272.01,272.01,2251.0,251.0538,251.0815,250.8601,250.8601,2251.0
2023-09-05 13:50:00,272.1,272.36,272.1,272.28,3177.0,250.9431,251.1829,250.9431,251.1091,3177.0
2023-09-05 14:00:00,272.31,272.52,272.17,272.17,5191.0,251.1368,251.3305,251.0077,251.0077,5191.0
2023-09-05 14:10:00,272.14,272.52,272.1,272.44,19000.0,250.98,251.3305,250.9431,251.2567,19000.0
2023-09-05 14:20:00,272.55,272.72,272.45,272.61,9608.0,251.3581,251.5149,251.2659,251.4135,9608.0
2023-09-05 14:30:00,272.62,272.76,272.34,272.35,3469.0,251.4227,251.5518,251.1645,251.1737,3469.0
2023-09-05 14:40:00,272.39,272.58,272.15,272.26,3401.0,251.2106,251.3858,250.9892,251.0907,3401.0
2023-09-05 14:50:00,272.16,272.29,272.07,272.14,3457.0,250.9985,251.1184,250.9155,250.98,3457.0
2023-09-05 15:00:00,272.12,272.2,271.9,272.1,12559.0,250.9616,251.0353,250.7587,250.9431,12559.0
2023-09-05 15:10:00,272.1,272.1,271.6,271.63,10586.0,250.9431,250.9431,250.482,250.5097,10586.0
2023-09-05 15:20:00,271.69,272.07,271.61,272.04,5733.0,250.565,250.9155,250.4912,250.8878,5733.0
2023-09-05 15:30:00,272.13,272.3,271.98,272.1,11396.0,250.9708,251.1276,250.8325,250.9431,11396.0
2023-09-05 15:40:00,272.08,272.47,271.97,271.98,13295.0,250.9247,251.2844,250.8232,250.8325,13295.0
2023-09-05 15:50:00,271.93,272.01,271.09,271.15,82622.0,250.7863,250.8601,250.0117,250.067,82622.0
2023-09-06 09:30:00,271.1,272.22,270.62,270.62,8833.0,250.0209,251.0538,249.5782,249.5782,8833.0
2023-09-06 09:40:00,270.93,271.35,270.89,271.0,4935.0,249.8641,250.2514,249.8272,249.9287,4935.0
2023-09-06 09:50:00,271.11,271.11,270.22,270.82,6384.0,250.0301,250.0301,249.2093,249.7626,6384.0
2023-09-06 10:00:00,270.68,271.07,270.14,270.44,5042.0,249.6335,249.9932,249.1355,249.4122,5042.0
2023-09-06 10:10:00,270.29,270.63,269.32,269.32,17470.0,249.2739,249.5874,248.3793,248.3793,17470.0
2023-09-06 10:20:00,269.53,269.55,268.83,268.92,4886.0,248.573,248.5914,247.9274,248.0104,4886.0
2023-09-06 10:30:00,269.09,269.37,268.75,269.37,17355.0,248.1672,248.4254,247.8536,248.4254,17355.0
2023-09-06 10:40:00,269.14,269.71,269.0,269.67,7024.0,248.2133,248.739,248.0842,248.7021,7024.0
2023-09-06 10:50:00,269.63,269.75,269.04,269.47,4288.0,248.6652,248.7758,248.1211,248.5176,4288.0
2023-09-06 11:00:00,269.6,270.09,269.6,269.82,3298.0,248.6375,249.0894,248.6375,248.8404,3298.0
2023-09-06 11:10:00,269.91,269.98,269.64,269.9,2350.0,248.9234,248.988,248.6744,248.9142,2350.0
2023-09-06 11:20:00,269.77,270.0,269.44,269.65,6089.0,248.7943,249.0064,248.4899,248.6836,6089.0
2023-09-06 11:30:00,269.57,269.58,268.94,268.94,4903.0,248.6098,248.6191,248.0288,248.0288,4903.0
2023-09-06 11:40:00,269.06,269.18,268.96,268.98,1464.0,248.1395,248.2502,248.0473,248.0657,1464.0
2023-09-06 11:50:00,268.98,269.18,268.8,268.94,2592.0,248.0657,248.2502,247.8997,248.0288,2592.0
2023-09-06 12:00:00,268.89,269.16,268.61,268.61,7908.0,247.9827,248.2317,247.7245,247.7245,7908.0
2023-09-06 12:10:00,268.61,268.61,268.5,268.59,6420.0,247.7245,247.7245,247.623,247.706,6420.0
2023-09-06 12:20:00,268.51,268.66,268.02,268.02,5022.0,247.6323,247.7706,247.1804,247.1804,5022.0
2023-09-06 12:30:00,268.01,268.18,267.75,267.76,3096.0,247.1711,247.3279,246.9314,246.9406,3096.0
2023-09-06 12:40:00,267.75,268.01,267.65,267.74,2299.0,246.9314,247.1711,246.8391,246.9221,2299.0
2023-09-06 12:50:00,267.84,267.84,267.5,267.55,2448.0,247.0144,247.0144,246.7008,246.7469,2448.0
2023-09-06 13:00:00,267.43,267.55,267.01,267.01,4037.0,246.6362,246.7469,246.2489,246.2489,4037.0
2023-09-06 13:10:00,267.01,267.22,266.75,267.1,18412.0,246.2489,246.4426,246.0091,246.3319,18412.0
2023-09-06 13:20:00,267.13,267.23,266.88,267.06,8056.0,246.3596,246.4518,246.129,246.295,8056.0
2023-09-06 13:30:00,266.88,267.1,266.85,267.03,3347.0,246.129,246.3319,246.1013,246.2673,3347.0
2023-09-06 13:40:00,266.95,267.14,266.79,266.99,9372.0,246.1936,246.3688,246.046,246.2304,9372.0
2023-09-06 13:50:00,267.0,267.15,266.91,267.11,6012.0,246.2397,246.378,246.1567,246.3411,6012.0
2023-09-06 14:00:00,267.12,267.18,266.9,266.9,6918.0,246.3503,246.4057,246.1474,246.1474,6918.0
2023-09-06 14:10:00,266.93,266.96,266.33,266.53,13360.0,246.1751,246.2028,245.6218,245.8062,13360.0
2023-09-06 14:20:00,266.46,266.86,266.38,266.71,6518.0,245.7417,246.1106,245.6679,245.9722,6518.0
2023-09-06 14:30:00,266.65,266.82,266.17,266.17,5875.0,245.9169,246.0737,245.4742,245.4742,5875.0
2023-09-06 14:40:00,266.22,266.32,266.01,266.19,9794.0,245.5203,245.6125,245.3266,245.4927,9794.0
2023-09-06 14:50:00,266.22,266.88,266.22,266.67,23634.0,245.5203,246.129,245.5203,245.9353,23634.0
2023-09-06 15:00:00,266.59,266.74,266.4,266.62,12520.0,245.8615,245.9999,245.6863,245.8892,12520.0
2023-09-06 15:10:00,266.79,267.79,266.69,267.78,12202.0,246.046,246.9682,245.9538,246.959,12202.0
2023-09-06 15:20:00,267.97,268.19,267.86,268.02,6237.0,247.1342,247.3371,247.0328,247.1804,6237.0
2023-09-06 15:30:00,268.06,268.13,267.88,268.09,6878.0,247.2173,247.2818,247.0512,247.2449,6878.0
2023-09-06 15:40:00,268.1,268.44,268.01,268.17,28073.0,247.2541,247.5677,247.1711,247.3187,28073.0
2023-09-06 15:50:00,268.24,268.96,268.14,268.7,69832.0,247.3833,248.0473,247.291,247.8075,69832.0
2023-09-07 09:30:00,268.56,270.78,268.56,269.65,8723.0,247.6784,249.7258,247.6784,248.6836,8723.0
2023-09-07 09:40:00,269.71,270.13,269.3,269.54,7692.0,248.739,249.1263,248.3608,248.5822,7692.0
2023-09-07 09:50:00,269.63,269.81,268.97,269.21,13135.0,248.6652,248.8312,248.0565,248.2778,13135.0
2023-09-07 10:00:00,269.06,270.11,269.06,269.99,14536.0,248.1395,249.1079,248.1395,248.9972,14536.0
2023-09-07 10:10:00,269.99,270.11,269.52,269.93,5345.0,248.9972,249.1079,248.5637,248.9419,5345.0
2023-09-07 10:20:00,269.86,270.0,269.5,269.53,3684.0,248.8773,249.0064,248.5453,248.573,3684.0
2023-09-07 10:30:00,269.54,270.09,269.41,270.06,2846.0,248.5822,249.0894,248.4623,249.0617,2846.0
2023-09-07 10:40:00,270.15,270.34,270.03,270.33,3211.0,249.1447,249.32,249.0341,249.3107,3211.0
2023-09-07 10:50:00,270.44,270.93,270.41,270.87,3824.0,249.4122,249.8641,249.3845,249.8088,3824.0
2023-09-07 11:00:00,270.78,271.33,270.78,271.3,2338.0,249.7258,250.233,249.7258,250.2053,2338.0
2023-09-07 11:10:00,271.44,271.44,270.97,271.08,3792.0,250.3344,250.3344,249.901,250.0024,3792.0
2023-09-07 11:20:00,271.08,271.26,271.0,271.18,2377.0,250.0024,250.1684,249.9287,250.0947,2377.0
2023-09-07 11:30:00,271.18,272.03,271.17,271.92,3868.0,250.0947,250.8786,250.0854,250.7771,3868.0
2023-09-07 11:40:00,272.04,272.43,271.92,272.43,2179.0,250.8878,251.2475,250.7771,251.2475,2179.0
2023-09-07 11:50:00,272.2,272.62,272.04,272.59,3407.0,251.0353,251.4227,250.8878,251.395,3407.0
2023-09-07 12:00:00,272.6,273.33,272.59,273.29,2856.0,251.4042,252.0775,251.395,252.0406,2856.0
2023-09-07 12:10:00,273.21,273.58,273.2,273.33,7498.0,251.9668,252.308,251.9576,252.0775,7498.0
2023-09-07 12:20:00,273.22,273.56,273.03,273.04,6881.0,251.976,252.2896,251.8008,251.81,6881.0
2023-09-07 12:30:00,272.92,273.07,272.7,272.84,3203.0,251.6994,251.8377,251.4965,251.6256,3203.0
2023-09-07 12:40:00,272.68,272.82,272.31,272.69,3273.0,251.478,251.6071,251.1368,251.4872,3273.0
2023-09-07 12:50:00,272.53,272.6,272.14,272.2,5871.0,251.3397,251.4042,250.98,251.0353,5871.0
2023-09-07 13:00:00,272.2,272.29,271.99,272.01,3113.0,251.0353,251.1184,250.8417,250.8601,3113.0
2023-09-07 13:10:00,271.99,272.07,271.8,272.07,1600.0,250.8417,250.9155,250.6664,250.9155,1600.0
2023-09-07 13:20:00,272.22,272.22,271.73,272.04,3522.0,251.0538,251.0538,250.6019,250.8878,3522.0
2023-09-07 13:30:00,272.0,272.0,271.54,271.77,11284.0,250.8509,250.8509,250.4267,250.6388,11284.0
2023-09-07 13:40:00,271.73,272.12,271.69,272.02,9084.0,250.6019,250.9616,250.565,250.8693,9084.0
2023-09-07 13:50:00,271.96,272.3,271.88,272.09,3086.0,250.814,251.1276,250.7402,250.9339,3086.0
2023-09-07 14:00:00,272.26,272.33,271.83,271.92,4972.0,251.0907,251.1552,250.6941,250.7771,4972.0
2023-09-07 14:10:00,272.04,272.31,272.04,272.23,3873.0,250.8878,251.1368,250.8878,251.063,3873.0
2023-09-07 14:20:00,272.23,272.41,272.11,272.27,3688.0,251.063,251.229,250.9523,251.0999,3688.0
2023-09-07 14:30:00,272.14,272.15,271.98,272.1,16808.0,250.98,250.9892,250.8325,250.9431,16808.0
2023-09-07 14:40:00,272.11,272.43,272.11,272.41,5579.0,250.9523,251.2475,250.9523,251.229,5579.0
2023-09-07 14:50:00,272.36,272.56,272.08,272.47,12022.0,251.1829,251.3674,250.9247,251.2844,12022.0
2023-09-07 15:00:00,272.55,272.61,272.31,272.33,4432.0,251.3581,251.4135,251.1368,251.1552,4432.0
2023-09-07 15:10:00,272.33,272.5,272.27,272.3,8846.0,251.1552,251.312,251.0999,251.1276,8846.0
2023-09-07 15:20:00,272.3,272.34,272.06,272.21,6695.0,251.1276,251.1645,250.9062,251.0446,6695.0
2023-09-07 15:30:00,272.26,272.68,272.11,272.66,19725.0,251.0907,251.478,250.9523,251.4596,19725.0
2023-09-07 15:40:00,272.62,273.42,272.56,273.1,23300.0,251.4227,252.1605,251.3674,251.8654,23300.0
2023-09-07 15:50:00,273.05,273.37,272.65,273.14,71996.0,251.8193,252.1144,251.4504,251.9023,71996.0
2023-09-08 09:30:00,273.83,274.39,273.48,274.14,12562.0,252.5386,253.0551,252.2158,252.8245,12562.0
2023-09-08 09:40:00,274.04,274.04,273.01,273.79,8153.0,252.7323,252.7323,251.7824,252.5017,8153.0
2023-09-08 09:50:00,273.84,274.28,273.51,274.23,4281.0,252.5478,252.9536,252.2435,252.9075,4281.0
2023-09-08 10:00:00,274.13,274.34,274.0,274.17,6351.0,252.8153,253.009,252.6954,252.8522,6351.0
2023-09-08 10:10:00,274.43,274.54,274.27,274.37,4552.0,253.092,253.1934,252.9444,253.0366,4552.0
2023-09-08 10:20:00,274.55,275.16,274.5,275.16,6076.0,253.2026,253.7652,253.1565,253.7652,6076.0
2023-09-08 10:30:00,275.11,275.39,274.89,275.2,5247.0,253.7191,253.9773,253.5162,253.8021,5247.0
2023-09-08 10:40:00,275.33,275.92,275.26,275.81,6116.0,253.922,254.4661,253.8574,254.3647,6116.0
2023-09-08 10:50:00,275.59,275.74,275.52,275.56,2130.0,254.1618,254.3001,254.0972,254.1341,2130.0
2023-09-08 11:00:00,275.56,275.78,275.35,275.41,8081.0,254.1341,254.337,253.9404,253.9958,8081.0
2023-09-08 11:10:00,275.41,275.57,275.17,275.42,6883.0,253.9958,254.1433,253.7744,254.005,6883.0
2023-09-08 11:20:00,275.43,275.43,274.83,274.84,17235.0,254.0142,254.0142,253.4609,253.4701,17235.0
2023-09-08 11:30:00,274.91,274.91,274.45,274.59,10841.0,253.5346,253.5346,253.1104,253.2395,10841.0
2023-09-08 11:40:00,274.36,274.43,273.74,274.16,9953.0,253.0274,253.092,252.4556,252.843,9953.0
2023-09-08 11:50:00,274.16,274.66,274.01,274.43,10463.0,252.843,253.3041,252.7046,253.092,10463.0
2023-09-08 12:00:00,274.49,274.68,274.39,274.67,4103.0,253.1473,253.3225,253.0551,253.3133,4103.0
2023-09-08 12:10:00,274.72,274.88,274.6,274.77,7155.0,253.3594,253.507,253.2487,253.4055,7155.0
2023-09-08 12:20:00,274.81,274.98,274.66,274.68,12251.0,253.4424,253.5992,253.3041,253.3225,12251.0
2023-09-08 12:30:00,274.67,275.02,274.59,274.95,4861.0,253.3133,253.6361,253.2395,253.5715,4861.0
2023-09-08 12:40:00,274.97,275.3,274.91,275.23,5844.0,253.59,253.8943,253.5346,253.8298,5844.0
2023-09-08 12:50:00,275.15,275.24,274.95,275.03,6003.0,253.756,253.839,253.5715,253.6453,6003.0
2023-09-08 13:00:00,275.03,275.07,274.72,274.8,9841.0,253.6453,253.6822,253.3594,253.4332,9841.0
2023-09-08 13:10:00,274.74,274.92,274.47,274.54,18813.0,253.3779,253.5439,253.1288,253.1934,18813.0
2023-09-08 13:20:00,274.52,274.6,274.4,274.5,18015.0,253.175,253.2487,253.0643,253.1565,18015.0
2023-09-08 13:30:00,274.5,274.53,274.18,274.41,27679.0,253.1565,253.1842,252.8614,253.0735,27679.0
2023-09-08 13:40:00,274.4,274.59,274.39,274.48,12496.0,253.0643,253.2395,253.0551,253.1381,12496.0
2023-09-08 13:50:00,274.48,274.49,274.29,274.36,15364.0,253.1381,253.1473,252.9628,253.0274,15364.0
2023-09-08 14:00:00,274.35,274.53,274.19,274.19,6214.0,253.0182,253.1842,252.8706,252.8706,6214.0
2023-09-08 14:10:00,274.1,274.21,273.84,273.92,5785.0,252.7876,252.8891,252.5478,252.6216,5785.0
2023-09-08 14:20:00,274.03,274.26,274.01,274.19,9876.0,252.7231,252.9352,252.7046,252.8706,9876.0
2023-09-08 14:30:00,274.18,274.44,274.16,274.34,7608.0,252.8614,253.1012,252.843,253.009,7608.0
2023-09-08 14:40:00,274.37,274.44,274.33,274.38,6126.0,253.0366,253.1012,252.9997,253.0458,6126.0
2023-09-08 14:50:00,274.35,274.4,274.26,274.34,9547.0,253.0182,253.0643,252.9352,253.009,9547.0
2023-09-08 15:00:00,274.4,274.4,273.93,274.12,15289.0,253.0643,253.0643,252.6308,252.8061,15289.0
2023-09-08 15:10:00,274.1,274.14,273.68,273.71,10703.0,252.7876,252.8245,252.4003,252.4279,10703.0
2023-09-08 15:20:00,273.64,273.85,273.41,273.85,17469.0,252.3634,252.5571,252.1513,252.5571,17469.0
2023-09-08 15:30:00,273.84,274.37,273.77,274.24,25283.0,252.5478,253.0366,252.4833,252.9167,25283.0
2023-09-08 15:40:00,274.26,274.52,274.19,274.37,32977.0,252.9352,253.175,252.8706,253.0366,32977.0
2023-09-08 15:50:00,274.34,274.49,273.57,273.66,93165.0,253.009,253.1473,252.2988,252.3818,93165.0
2023-09-11 09:30:00,273.81,275.0,273.81,274.97,6549.0,252.5202,253.6176,252.5202,253.59,6549.0
2023-09-11 09:40:00,274.93,274.93,274.5,274.5,2066.0,253.5531,253.5531,253.1565,253.1565,2066.0
2023-09-11 09:50:00,274.46,274.46,273.05,273.17,2637.0,253.1196,253.1196,251.8193,251.9299,2637.0
2023-09-11 10:00:00,272.83,273.11,272.03,273.11,20780.0,251.6164,251.8746,250.8786,251.8746,20780.0
2023-09-11 10:10:00,273.1,274.5,273.1,274.5,3340.0,251.8654,253.1565,251.8654,253.1565,3340.0
2023-09-11 10:20:00,274.38,275.14,274.38,275.14,5290.0,253.0458,253.7468,253.0458,253.7468,5290.0
2023-09-11 10:30:00,275.09,275.55,274.92,275.16,4073.0,253.7006,254.1249,253.5439,253.7652,4073.0
2023-09-11 10:40:00,275.01,275.03,274.66,274.95,3629.0,253.6269,253.6453,253.3041,253.5715,3629.0
2023-09-11 10:50:00,274.78,274.82,274.57,274.66,3200.0,253.4147,253.4516,253.2211,253.3041,3200.0
2023-09-11 11:00:00,274.41,274.47,274.05,274.19,3556.0,253.0735,253.1288,252.7415,252.8706,3556.0
2023-09-11 11:10:00,274.55,274.55,274.25,274.36,3056.0,253.2026,253.2026,252.926,253.0274,3056.0
2023-09-11 11:20:00,274.46,274.6,274.36,274.55,3287.0,253.1196,253.2487,253.0274,253.2026,3287.0
2023-09-11 11:30:00,274.68,274.87,274.4,274.65,4662.0,253.3225,253.4977,253.0643,253.2949,4662.0
2023-09-11 11:40:00,274.95,275.05,274.7,274.73,2180.0,253.5715,253.6637,253.341,253.3686,2180.0
2023-09-11 11:50:00,274.67,274.93,274.65,274.72,3256.0,253.3133,253.5531,253.2949,253.3594,3256.0
2023-09-11 12:00:00,274.72,275.13,274.41,275.05,3395.0,253.3594,253.7375,253.0735,253.6637,3395.0
2023-09-11 12:10:00,274.97,275.21,274.97,275.05,1731.0,253.59,253.8113,253.59,253.6637,1731.0
2023-09-11 12:20:00,275.09,275.3,275.0,275.1,3851.0,253.7006,253.8943,253.6176,253.7099,3851.0
2023-09-11 12:30:00,274.97,275.11,274.84,275.11,2466.0,253.59,253.7191,253.4701,253.7191,2466.0
2023-09-11 12:40:00,274.97,275.3,274.87,275.3,1510.0,253.59,253.8943,253.4977,253.8943,1510.0
2023-09-11 12:50:00,275.31,275.39,275.22,275.28,2508.0,253.9035,253.9773,253.8205,253.8759,2508.0
2023-09-11 13:00:00,275.28,275.41,275.07,275.29,3623.0,253.8759,253.9958,253.6822,253.8851,3623.0
2023-09-11 13:10:00,275.16,275.39,275.16,275.29,2241.0,253.7652,253.9773,253.7652,253.8851,2241.0
2023-09-11 13:20:00,275.37,275.47,275.28,275.41,4480.0,253.9589,254.0511,253.8759,253.9958,4480.0
2023-09-11 13:30:00,275.46,275.56,275.16,275.5,3286.0,254.0419,254.1341,253.7652,254.0788,3286.0
2023-09-11 13:40:00,275.39,275.65,275.39,275.63,6799.0,253.9773,254.2171,253.9773,254.1987,6799.0
2023-09-11 13:50:00,275.64,275.81,275.64,275.81,2801.0,254.2079,254.3647,254.2079,254.3647,2801.0
2023-09-11 14:00:00,275.81,276.4,275.77,276.35,8659.0,254.3647,254.9088,254.3278,254.8627,8659.0
2023-09-11 14:10:00,276.35,276.37,276.21,276.34,6898.0,254.8627,254.8811,254.7336,254.8534,6898.0
2023-09-11 14:20:00,276.34,276.6,276.31,276.48,5669.0,254.8534,255.0932,254.8258,254.9826,5669.0
2023-09-11 14:30:00,276.4,276.4,276.21,276.24,3569.0,254.9088,254.9088,254.7336,254.7612,3569.0
2023-09-11 14:40:00,276.26,276.45,276.08,276.08,5381.0,254.7797,254.9549,254.6137,254.6137,5381.0
2023-09-11 14:50:00,276.1,276.23,275.85,276.05,5614.0,254.6321,254.752,254.4015,254.586,5614.0
2023-09-11 15:00:00,275.96,276.54,275.96,276.54,5150.0,254.503,255.0379,254.503,255.0379,5150.0
2023-09-11 15:10:00,276.64,276.78,276.46,276.64,5649.0,255.1301,255.2592,254.9641,255.1301,5649.0
2023-09-11 15:20:00,276.67,277.11,276.66,276.75,15191.0,255.1578,255.5636,255.1486,255.2316,15191.0
2023-09-11 15:30:00,276.68,276.68,276.19,276.29,7312.0,255.167,255.167,254.7151,254.8073,7312.0
2023-09-11 15:40:00,276.25,276.89,276.2,276.76,14029.0,254.7704,255.3607,254.7243,255.2408,14029.0
2023-09-11 15:50:00,276.84,277.04,276.22,276.57,52734.0,255.3146,255.499,254.7428,255.0656,52734.0
2023-09-12 09:30:00,272.61,273.81,272.23,272.35,41121.0,254.1814,255.3003,253.8271,253.939,41121.0
2023-09-12 09:40:00,272.28,272.66,271.57,272.37,19657.0,253.8737,254.228,253.2117,253.9576,19657.0
2023-09-12 09:50:00,272.28,272.96,272.19,272.24,5340.0,253.8737,254.5078,253.7898,253.8364,5340.0
2023-09-12 10:00:00,272.06,272.12,271.19,271.65,8622.0,253.6686,253.7245,252.8574,253.2863,8622.0
2023-09-12 10:10:00,271.56,271.75,271.3,271.38,3588.0,253.2024,253.3796,252.96,253.0346,3588.0
2023-09-12 10:20:00,271.33,271.34,270.8,271.1,4612.0,252.988,252.9973,252.4938,252.7735,4612.0
2023-09-12 10:30:00,271.39,271.84,271.39,271.84,1663.0,253.0439,253.4635,253.0439,253.4635,1663.0
2023-09-12 10:40:00,271.58,271.6,271.24,271.24,3370.0,253.2211,253.2397,252.904,252.904,3370.0
2023-09-12 10:50:00,271.24,271.42,270.98,270.98,3547.0,252.904,253.0719,252.6616,252.6616,3547.0
2023-09-12 11:00:00,271.07,271.92,270.99,271.67,7098.0,252.7455,253.5381,252.6709,253.305,7098.0
2023-09-12 11:10:00,271.67,271.82,271.54,271.58,1100.0,253.305,253.4448,253.1838,253.2211,1100.0
2023-09-12 11:20:00,271.6,271.71,271.22,271.71,2923.0,253.2397,253.3423,252.8854,253.3423,2923.0
2023-09-12 11:30:00,272.0,272.0,271.53,271.59,2082.0,253.6127,253.6127,253.1744,253.2304,2082.0
2023-09-12 11:40:00,271.51,272.16,271.5,272.16,1956.0,253.1558,253.7618,253.1465,253.7618,1956.0
2023-09-12 11:50:00,272.28,272.28,271.87,272.17,1550.0,253.8737,253.8737,253.4914,253.7712,1550.0
2023-09-12 12:00:00,272.17,272.27,272.08,272.08,1144.0,253.7712,253.8644,253.6873,253.6873,1144.0
2023-09-12 12:10:00,272.07,272.2,271.99,271.99,6880.0,253.6779,253.7991,253.6033,253.6033,6880.0
2023-09-12 12:20:00,272.12,272.44,272.12,272.16,1437.0,253.7245,254.0229,253.7245,253.7618,1437.0
2023-09-12 12:30:00,272.19,272.3,272.19,272.26,400.0,253.7898,253.8924,253.7898,253.8551,400.0
2023-09-12 12:40:00,272.37,272.37,272.11,272.19,668.0,253.9576,253.9576,253.7152,253.7898,668.0
2023-09-12 12:50:00,272.04,272.16,271.9,271.9,838.0,253.65,253.7618,253.5194,253.5194,838.0
2023-09-12 13:00:00,272.18,272.57,272.07,272.57,864.0,253.7805,254.1441,253.6779,254.1441,864.0
2023-09-12 13:10:00,272.57,272.61,272.39,272.52,1372.0,254.1441,254.1814,253.9763,254.0975,1372.0
2023-09-12 13:20:00,272.69,273.13,272.61,272.88,2101.0,254.256,254.6663,254.1814,254.4332,2101.0
2023-09-12 13:30:00,272.78,272.79,272.47,272.49,1086.0,254.3399,254.3493,254.0509,254.0695,1086.0
2023-09-12 13:40:00,272.4,272.43,272.19,272.43,1846.0,253.9856,254.0136,253.7898,254.0136,1846.0
2023-09-12 13:50:00,272.5,272.53,272.37,272.47,2586.0,254.0789,254.1068,253.9576,254.0509,2586.0
2023-09-12 14:00:00,272.47,272.48,272.35,272.36,900.0,254.0509,254.0602,253.939,253.9483,900.0
2023-09-12 14:10:00,272.33,272.51,272.23,272.47,2249.0,253.9204,254.0882,253.8271,254.0509,2249.0
2023-09-12 14:20:00,272.33,272.64,272.3,272.5,4886.0,253.9204,254.2094,253.8924,254.0789,4886.0
2023-09-12 14:30:00,272.58,272.72,272.51,272.62,4249.0,254.1535,254.284,254.0882,254.1907,4249.0
2023-09-12 14:40:00,272.51,272.51,272.33,272.37,2121.0,254.0882,254.0882,253.9204,253.9576,2121.0
2023-09-12 14:50:00,272.31,272.44,272.25,272.32,2226.0,253.9017,254.0229,253.8458,253.911,2226.0
2023-09-12 15:00:00,272.2,272.39,272.16,272.38,3381.0,253.7991,253.9763,253.7618,253.967,3381.0
2023-09-12 15:10:00,272.48,272.59,272.42,272.52,2117.0,254.0602,254.1628,254.0043,254.0975,2117.0
2023-09-12 15:20:00,272.46,272.48,272.23,272.32,4319.0,254.0416,254.0602,253.8271,253.911,4319.0
2023-09-12 15:30:00,272.32,272.6,272.32,272.43,3990.0,253.911,254.1721,253.911,254.0136,3990.0
2023-09-12 15:40:00,272.46,272.7,272.24,272.25,11953.0,254.0416,254.2653,253.8364,253.8458,11953.0
2023-09-12 15:50:00,272.25,272.67,272.25,272.48,51095.0,253.8458,254.2374,253.8458,254.0602,51095.0
2023-09-13 09:30:00,272.3,272.4,271.17,271.63,8055.0,253.8924,253.9856,252.8388,253.2677,8055.0
2023-09-13 09:40:00,271.87,271.87,271.18,271.38,2618.0,253.4914,253.4914,252.8481,253.0346,2618.0
2023-09-13 09:50:00,271.63,271.88,271.46,271.53,2664.0,253.2677,253.5008,253.1092,253.1744,2664.0
2023-09-13 10:00:00,271.64,271.87,271.18,271.72,3642.0,253.277,253.4914,252.8481,253.3516,3642.0
2023-09-13 10:10:00,271.88,272.08,271.64,271.96,4291.0,253.5008,253.6873,253.277,253.5754,4291.0
2023-09-13 10:20:00,271.9,271.95,271.67,271.82,13611.0,253.5194,253.566,253.305,253.4448,13611.0
2023-09-13 10:30:00,271.76,272.16,271.76,272.01,12433.0,253.3889,253.7618,253.3889,253.622,12433.0
2023-09-13 10:40:00,272.09,272.29,271.69,271.69,1944.0,253.6966,253.8831,253.3236,253.3236,1944.0
2023-09-13 10:50:00,271.62,271.7,271.47,271.61,3706.0,253.2583,253.3329,253.1185,253.249,3706.0
2023-09-13 11:00:00,271.68,271.74,271.46,271.53,4900.0,253.3143,253.3702,253.1092,253.1744,4900.0
2023-09-13 11:10:00,271.53,271.66,271.2,271.41,4955.0,253.1744,253.2956,252.8667,253.0625,4955.0
2023-09-13 11:20:00,271.35,271.43,271.16,271.38,3293.0,253.0066,253.0812,252.8294,253.0346,3293.0
2023-09-13 11:30:00,271.42,271.62,271.36,271.36,12380.0,253.0719,253.2583,253.0159,253.0159,12380.0
2023-09-13 11:40:00,271.26,271.52,271.13,271.3,2748.0,252.9227,253.1651,252.8015,252.96,2748.0
2023-09-13 11:50:00,271.3,271.42,270.84,270.96,2314.0,252.96,253.0719,252.5311,252.643,2314.0
2023-09-13 12:00:00,270.96,271.29,270.96,271.04,3444.0,252.643,252.9507,252.643,252.7176,3444.0
2023-09-13 12:10:00,271.19,271.23,270.96,270.99,2818.0,252.8574,252.8947,252.643,252.6709,2818.0
2023-09-13 12:20:00,271.0,271.0,270.62,270.86,4252.0,252.6803,252.6803,252.326,252.5497,4252.0
2023-09-13 12:30:00,270.86,271.04,270.65,270.65,3609.0,252.5497,252.7176,252.3539,252.3539,3609.0
2023-09-13 12:40:00,270.59,270.66,270.34,270.42,7041.0,252.298,252.3632,252.0649,252.1395,7041.0
2023-09-13 12:50:00,270.43,270.94,270.43,270.94,6134.0,252.1488,252.6243,252.1488,252.6243,6134.0
2023-09-13 13:00:00,270.98,271.47,270.98,271.19,7425.0,252.6616,253.1185,252.6616,252.8574,7425.0
2023-09-13 13:10:00,271.02,271.16,270.94,271.15,1235.0,252.6989,252.8294,252.6243,252.8201,1235.0
2023-09-13 13:20:00,271.24,271.69,271.2,271.64,7258.0,252.904,253.3236,252.8667,253.277,7258.0
2023-09-13 13:30:00,271.69,272.04,271.66,271.99,3491.0,253.3236,253.65,253.2956,253.6033,3491.0
2023-09-13 13:40:00,271.99,272.05,271.86,271.87,2559.0,253.6033,253.6593,253.4821,253.4914,2559.0
2023-09-13 13:50:00,271.85,272.01,271.34,271.67,12905.0,253.4728,253.622,252.9973,253.305,12905.0
2023-09-13 14:00:00,271.72,272.27,271.71,272.26,8024.0,253.3516,253.8644,253.3423,253.8551,8024.0
2023-09-13 14:10:00,272.46,272.61,271.91,271.98,6762.0,254.0416,254.1814,253.5287,253.594,6762.0
2023-09-13 14:20:00,271.98,272.44,271.98,272.43,5654.0,253.594,254.0229,253.594,254.0136,5654.0
2023-09-13 14:30:00,272.62,272.65,272.37,272.63,4071.0,254.1907,254.2187,253.9576,254.2001,4071.0
2023-09-13 14:40:00,272.71,272.87,272.27,272.27,5393.0,254.2747,254.4238,253.8644,253.8644,5393.0
2023-09-13 14:50:00,272.27,272.27,271.81,271.82,4549.0,253.8644,253.8644,253.4355,253.4448,4549.0
2023-09-13 15:00:00,271.84,272.09,271.36,271.51,38029.0,253.4635,253.6966,253.0159,253.1558,38029.0
2023-09-13 15:10:00,271.66,272.12,271.66,272.05,6735.0,253.2956,253.7245,253.2956,253.6593,6735.0
2023-09-13 15:20:00,272.07,272.16,271.73,272.16,5832.0,253.6779,253.7618,253.3609,253.7618,5832.0
2023-09-13 15:30:00,272.12,272.69,272.11,272.43,12168.0,253.7245,254.256,253.7152,254.0136,12168.0
2023-09-13 15:40:00,272.37,272.39,271.66,271.7,11361.0,253.9576,253.9763,253.2956,253.3329,11361.0
2023-09-13 15:50:00,271.75,272.18,271.75,271.98,50248.0,253.3796,253.7805,253.3796,253.594,50248.0
2023-09-14 09:30:00,273.73,274.86,273.73,274.33,10122.0,255.2257,256.2793,255.2257,255.7852,10122.0
2023-09-14 09:40:00,274.23,274.47,273.05,273.05,13914.0,255.6919,255.9157,254.5917,254.5917,13914.0
2023-09-14 09:50:00,273.23,274.27,273.22,274.27,13237.0,254.7595,255.7292,254.7502,255.7292,13237.0
2023-09-14 10:00:00,274.07,275.33,274.06,275.33,9525.0,255.5427,256.7176,255.5334,256.7176,9525.0
2023-09-14 10:10:00,275.5,275.76,274.75,275.38,7604.0,256.8761,257.1185,256.1768,256.7642,7604.0
2023-09-14 10:20:00,275.55,276.0,275.36,276.0,3636.0,256.9227,257.3423,256.7455,257.3423,3636.0
2023-09-14 10:30:00,276.0,276.0,275.58,275.65,4429.0,257.3423,257.3423,256.9507,257.0159,4429.0
2023-09-14 10:40:00,275.72,275.72,274.32,274.34,10913.0,257.0812,257.0812,255.7758,255.7945,10913.0
2023-09-14 10:50:00,274.34,275.49,274.31,275.22,8181.0,255.7945,256.8667,255.7665,256.615,8181.0
2023-09-14 11:00:00,275.21,275.83,275.02,275.62,14102.0,256.6057,257.1838,256.4285,256.9879,14102.0
2023-09-14 11:10:00,275.95,275.97,275.2,275.41,14310.0,257.2956,257.3143,256.5963,256.7921,14310.0
2023-09-14 11:20:00,275.25,275.61,275.16,275.52,6969.0,256.643,256.9786,256.559,256.8947,6969.0
2023-09-14 11:30:00,275.51,275.87,275.47,275.83,8511.0,256.8854,257.221,256.8481,257.1838,8511.0
2023-09-14 11:40:00,275.84,276.3,275.68,275.78,17886.0,257.1931,257.622,257.0439,257.1371,17886.0
2023-09-14 11:50:00,275.88,276.6,275.88,275.9,8316.0,257.2304,257.9017,257.2304,257.249,8316.0
2023-09-14 12:00:00,275.96,276.25,275.92,276.2,12855.0,257.305,257.5754,257.2677,257.5287,12855.0
2023-09-14 12:10:00,276.28,276.3,275.8,275.86,12079.0,257.6033,257.622,257.1558,257.2117,12079.0
2023-09-14 12:20:00,275.88,275.88,275.42,275.43,2726.0,257.2304,257.2304,256.8015,256.8108,2726.0
2023-09-14 12:30:00,275.53,275.67,275.38,275.59,2236.0,256.904,257.0346,256.7642,256.96,2236.0
2023-09-14 12:40:00,275.6,275.77,275.48,275.76,4658.0,256.9693,257.1278,256.8574,257.1185,4658.0
2023-09-14 12:50:00,275.73,276.23,275.61,275.79,6601.0,257.0905,257.5567,256.9786,257.1465,6601.0
2023-09-14 13:00:00,275.65,276.08,275.31,275.71,27490.0,257.0159,257.4169,256.6989,257.0719,27490.0
2023-09-14 13:10:00,275.64,275.93,274.69,274.92,19518.0,257.0066,257.277,256.1208,256.3353,19518.0
2023-09-14 13:20:00,274.91,275.28,274.91,275.0,7262.0,256.3259,256.6709,256.3259,256.4099,7262.0
2023-09-14 13:30:00,275.37,275.38,274.95,274.95,6672.0,256.7548,256.7642,256.3632,256.3632,6672.0
2023-09-14 13:40:00,274.86,275.19,274.5,275.19,17824.0,256.2793,256.587,255.9437,256.587,17824.0
2023-09-14 13:50:00,275.05,275.38,275.04,275.3,1921.0,256.4565,256.7642,256.4472,256.6896,1921.0
2023-09-14 14:00:00,275.48,275.9,275.47,275.9,4175.0,256.8574,257.249,256.8481,257.249,4175.0
2023-09-14 14:10:00,275.81,276.09,275.75,276.09,5375.0,257.1651,257.4262,257.1092,257.4262,5375.0
2023-09-14 14:20:00,276.18,276.27,276.01,276.25,3203.0,257.5101,257.594,257.3516,257.5754,3203.0
2023-09-14 14:30:00,276.23,276.61,276.08,276.56,7040.0,257.5567,257.911,257.4169,257.8644,7040.0
2023-09-14 14:40:00,276.56,276.6,276.15,276.25,3732.0,257.8644,257.9017,257.4821,257.5754,3732.0
2023-09-14 14:50:00,276.25,276.33,276.19,276.26,6608.0,257.5754,257.65,257.5194,257.5847,6608.0
2023-09-14 15:00:00,276.26,276.63,276.26,276.31,8301.0,257.5847,257.9297,257.5847,257.6313,8301.0
2023-09-14 15:10:00,276.42,276.42,276.12,276.3,4244.0,257.7339,257.7339,257.4541,257.622,4244.0
2023-09-14 15:20:00,276.32,276.69,276.32,276.47,5790.0,257.6406,257.9856,257.6406,257.7805,5790.0
2023-09-14 15:30:00,276.34,276.94,276.11,276.74,9386.0,257.6593,258.2187,257.4448,258.0322,9386.0
2023-09-14 15:40:00,276.8,276.94,276.17,276.17,11928.0,258.0882,258.2187,257.5008,257.5008,11928.0
2023-09-14 15:50:00,276.27,276.6,275.7,276.17,39456.0,257.594,257.9017,257.0625,257.5008,39456.0
2023-09-15 09:30:00,275.29,275.29,273.89,274.43,169381.0,256.6803,256.6803,255.3749,255.8784,169381.0
2023-09-15 09:40:00,274.21,274.9,274.0,274.56,3318.0,255.6733,256.3166,255.4775,255.9996,3318.0
2023-09-15 09:50:00,274.34,274.9,274.22,274.71,3491.0,255.7945,256.3166,255.6826,256.1395,3491.0
2023-09-15 10:00:00,274.9,275.18,274.85,275.17,2570.0,256.3166,256.5777,256.27,256.5684,2570.0
2023-09-15 10:10:00,275.14,275.38,275.07,275.33,2450.0,256.5404,256.7642,256.4751,256.7176,2450.0
2023-09-15 10:20:00,275.31,275.85,274.87,275.43,26393.0,256.6989,257.2024,256.2886,256.8108,26393.0
2023-09-15 10:30:00,275.24,275.61,275.21,275.46,2530.0,256.6336,256.9786,256.6057,256.8388,2530.0
2023-09-15 10:40:00,275.49,275.99,275.49,275.99,3122.0,256.8667,257.3329,256.8667,257.3329,3122.0
2023-09-15 10:50:00,276.18,276.18,275.86,275.88,2000.0,257.5101,257.5101,257.2117,257.2304,2000.0
2023-09-15 11:00:00,275.74,275.9,275.39,275.65,3292.0,257.0998,257.249,256.7735,257.0159,3292.0
2023-09-15 11:10:00,275.59,276.27,275.48,276.18,3957.0,256.96,257.594,256.8574,257.5101,3957.0
2023-09-15 11:20:00,276.5,276.98,276.25,276.98,2929.0,257.8085,258.256,257.5754,258.256,2929.0
2023-09-15 11:30:00,276.97,277.18,276.56,276.95,4222.0,258.2467,258.4425,257.8644,258.228,4222.0
2023-09-15 11:40:00,276.84,277.61,276.76,277.39,4457.0,258.1255,258.8434,258.0509,258.6383,4457.0
2023-09-15 11:50:00,277.37,277.41,276.65,276.65,3755.0,258.6196,258.6569,257.9483,257.9483,3755.0
2023-09-15 12:00:00,276.8,277.09,276.53,276.85,10679.0,258.0882,258.3586,257.8364,258.1348,10679.0
2023-09-15 12:10:00,276.77,277.0,276.59,276.59,4337.0,258.0602,258.2747,257.8924,257.8924,4337.0
2023-09-15 12:20:00,276.7,276.71,276.15,276.15,3600.0,257.9949,258.0043,257.4821,257.4821,3600.0
2023-09-15 12:30:00,276.17,276.35,275.86,276.19,7518.0,257.5008,257.6686,257.2117,257.5194,7518.0
2023-09-15 12:40:00,276.22,276.38,275.61,275.61,10569.0,257.5474,257.6966,256.9786,256.9786,10569.0
2023-09-15 12:50:00,275.72,276.09,275.18,275.18,11226.0,257.0812,257.4262,256.5777,256.5777,11226.0
2023-09-15 13:00:00,275.26,275.32,273.9,274.13,14674.0,256.6523,256.7082,255.3842,255.5987,14674.0
2023-09-15 13:10:00,274.42,275.16,274.41,275.01,3149.0,255.8691,256.559,255.8597,256.4192,3149.0
2023-09-15 13:20:00,275.17,275.17,274.4,274.4,5178.0,256.5684,256.5684,255.8504,255.8504,5178.0
2023-09-15 13:30:00,274.21,274.6,274.16,274.6,5233.0,255.6733,256.0369,255.6266,256.0369,5233.0
2023-09-15 13:40:00,274.42,274.96,274.42,274.78,6094.0,255.8691,256.3726,255.8691,256.2047,6094.0
2023-09-15 13:50:00,274.91,275.08,274.3,274.93,18109.0,256.3259,256.4845,255.7572,256.3446,18109.0
2023-09-15 14:00:00,274.83,274.84,273.94,274.05,5579.0,256.2514,256.2607,255.4215,255.5241,5579.0
2023-09-15 14:10:00,274.23,274.36,273.9,274.36,5894.0,255.6919,255.8131,255.3842,255.8131,5894.0
2023-09-15 14:20:00,274.44,274.91,274.44,274.57,4146.0,255.8877,256.3259,255.8877,256.0089,4146.0
2023-09-15 14:30:00,274.57,274.8,274.48,274.7,5569.0,256.0089,256.2234,255.925,256.1301,5569.0
2023-09-15 14:40:00,274.76,274.88,274.64,274.86,5159.0,256.1861,256.298,256.0742,256.2793,5159.0
2023-09-15 14:50:00,274.86,275.11,274.86,275.1,3044.0,256.2793,256.5124,256.2793,256.5031,3044.0
2023-09-15 15:00:00,274.99,274.99,274.76,274.88,3313.0,256.4005,256.4005,256.1861,256.298,3313.0
2023-09-15 15:10:00,274.79,274.88,274.58,274.86,6224.0,256.2141,256.298,256.0183,256.2793,6224.0
2023-09-15 15:20:00,274.75,274.86,274.55,274.72,16691.0,256.1768,256.2793,255.9903,256.1488,16691.0
2023-09-15 15:30:00,274.7,274.73,273.87,273.98,17483.0,256.1301,256.1581,255.3562,255.4588,17483.0
2023-09-15 15:40:00,273.9,274.1,273.64,273.71,10301.0,255.3842,255.5707,255.1418,255.2071,10301.0
2023-09-15 15:50:00,273.62,274.26,273.53,274.09,59928.0,255.1231,255.7199,255.0392,255.5614,59928.0
2023-09-18 09:30:00,274.11,274.11,272.13,272.13,8792.0,255.58,255.58,253.7339,253.7339,8792.0
2023-09-18 09:40:00,272.35,272.36,271.19,271.36,2015.0,253.939,253.9483,252.8574,253.0159,2015.0
2023-09-18 09:50:00,271.55,271.75,271.13,271.32,16128.0,253.1931,253.3796,252.8015,252.9786,16128.0
2023-09-18 10:00:00,271.33,271.49,270.81,270.95,6749.0,252.988,253.1371,252.5031,252.6336,6749.0
2023-09-18 10:10:00,271.07,271.18,270.59,270.9,5311.0,252.7455,252.8481,252.298,252.587,5311.0
2023-09-18 10:20:00,271.46,272.06,271.46,271.98,2598.0,253.1092,253.6686,253.1092,253.594,2598.0
2023-09-18 10:30:00,271.99,272.01,271.57,271.66,2637.0,253.6033,253.622,253.2117,253.2956,2637.0
2023-09-18 10:40:00,271.75,272.23,271.57,272.23,2568.0,253.3796,253.8271,253.2117,253.8271,2568.0
2023-09-18 10:50:00,272.22,272.52,272.02,272.02,2878.0,253.8178,254.0975,253.6313,253.6313,2878.0
2023-09-18 11:00:00,272.08,272.18,271.75,271.75,2326.0,253.6873,253.7805,253.3796,253.3796,2326.0
2023-09-18 11:10:00,271.7,271.78,271.46,271.46,3689.0,253.3329,253.4075,253.1092,253.1092,3689.0
2023-09-18 11:20:00,271.59,271.59,270.99,271.11,3200.0,253.2304,253.2304,252.6709,252.7828,3200.0
2023-09-18 11:30:00,271.1,271.32,271.01,271.03,7037.0,252.7735,252.9786,252.6896,252.7082,7037.0
2023-09-18 11:40:00,270.86,270.9,270.4,270.46,5330.0,252.5497,252.587,252.1208,252.1768,5330.0
2023-09-18 11:50:00,270.39,270.89,270.2,270.85,3502.0,252.1115,252.5777,251.9343,252.5404,3502.0
2023-09-18 12:00:00,270.81,270.91,270.61,270.61,2064.0,252.5031,252.5963,252.3166,252.3166,2064.0
2023-09-18 12:10:00,270.63,270.84,270.52,270.76,4159.0,252.3353,252.5311,252.2327,252.4565,4159.0
2023-09-18 12:20:00,270.79,271.01,270.79,271.0,1400.0,252.4845,252.6896,252.4845,252.6803,1400.0
2023-09-18 12:30:00,271.03,271.03,270.85,270.98,1539.0,252.7082,252.7082,252.5404,252.6616,1539.0
2023-09-18 12:40:00,270.87,270.98,270.68,270.87,4533.0,252.5591,252.6616,252.3819,252.5591,4533.0
2023-09-18 12:50:00,270.93,270.93,270.7,270.7,1110.0,252.615,252.615,252.4005,252.4005,1110.0
2023-09-18 13:00:00,270.71,270.89,270.42,270.48,4165.0,252.4099,252.5777,252.1395,252.1954,4165.0
2023-09-18 13:10:00,270.46,270.5,270.02,270.13,5700.0,252.1768,252.2141,251.7665,251.8691,5700.0
2023-09-18 13:20:00,270.19,270.62,270.19,270.5,2375.0,251.925,252.326,251.925,252.2141,2375.0
2023-09-18 13:30:00,270.46,270.75,270.43,270.75,5901.0,252.1768,252.4472,252.1488,252.4472,5901.0
2023-09-18 13:40:00,270.88,270.89,270.63,270.73,1944.0,252.5684,252.5777,252.3353,252.4285,1944.0
2023-09-18 13:50:00,270.73,270.84,270.62,270.67,2729.0,252.4285,252.5311,252.326,252.3726,2729.0
2023-09-18 14:00:00,270.6,270.65,270.31,270.31,5531.0,252.3073,252.3539,252.0369,252.0369,5531.0
2023-09-18 14:10:00,270.31,270.31,269.75,269.77,4803.0,252.0369,252.0369,251.5148,251.5334,4803.0
2023-09-18 14:20:00,269.72,269.74,269.54,269.54,1991.0,251.4868,251.5054,251.319,251.319,1991.0
2023-09-18 14:30:00,269.45,269.88,269.45,269.88,17355.0,251.235,251.636,251.235,251.636,17355.0
2023-09-18 14:40:00,269.88,269.88,269.47,269.55,6782.0,251.636,251.636,251.2537,251.3283,6782.0
2023-09-18 14:50:00,269.54,270.1,269.53,269.94,12351.0,251.319,251.8411,251.3096,251.6919,12351.0
2023-09-18 15:00:00,269.86,269.86,269.33,269.33,4436.0,251.6173,251.6173,251.1232,251.1232,4436.0
2023-09-18 15:10:00,269.35,269.53,269.03,269.03,14783.0,251.1418,251.3096,250.8434,250.8434,14783.0
2023-09-18 15:20:00,269.19,269.44,269.19,269.44,3353.0,250.9926,251.2257,250.9926,251.2257,3353.0
2023-09-18 15:30:00,269.57,269.73,269.39,269.52,8565.0,251.3469,251.4961,251.1791,251.3003,8565.0
2023-09-18 15:40:00,269.61,270.15,269.57,269.74,10663.0,251.3842,251.8877,251.3469,251.5054,10663.0
2023-09-18 15:50:00,269.84,270.16,269.35,269.91,33554.0,251.5987,251.897,251.1418,251.6639,33554.0
2023-09-19 09:30:00,270.48,273.23,270.48,272.76,30326.0,252.1954,254.7595,252.1954,254.3213,30326.0
2023-09-19 09:40:00,272.55,273.1,271.89,271.89,15971.0,254.1255,254.6383,253.5101,253.5101,15971.0
2023-09-19 09:50:00,272.52,272.84,271.77,272.5,24584.0,254.0975,254.3959,253.3982,254.0789,24584.0
2023-09-19 10:00:00,272.56,272.65,272.09,272.39,7951.0,254.1348,254.2187,253.6966,253.9763,7951.0
2023-09-19 10:10:00,272.34,272.69,272.3,272.3,21976.0,253.9297,254.256,253.8924,253.8924,21976.0
2023-09-19 10:20:00,272.5,272.5,271.15,271.77,26308.0,254.0789,254.0789,252.8201,253.3982,26308.0
2023-09-19 10:30:00,271.88,271.88,271.0,271.8,14687.0,253.5008,253.5008,252.6803,253.4262,14687.0
2023-09-19 10:40:00,271.82,272.5,271.82,272.5,7425.0,253.4448,254.0789,253.4448,254.0789,7425.0
2023-09-19 10:50:00,272.51,273.12,272.47,272.79,15085.0,254.0882,254.6569,254.0509,254.3493,15085.0
2023-09-19 11:00:00,272.61,272.77,272.29,272.65,3726.0,254.1814,254.3306,253.8831,254.2187,3726.0
2023-09-19 11:10:00,272.55,272.69,272.31,272.36,1993.0,254.1255,254.256,253.9017,253.9483,1993.0
2023-09-19 11:20:00,272.48,272.48,271.94,272.05,3849.0,254.0602,254.0602,253.5567,253.6593,3849.0
2023-09-19 11:30:00,272.15,272.2,271.42,271.43,5651.0,253.7525,253.7991,253.0719,253.0812,5651.0
2023-09-19 11:40:00,271.36,271.36,270.68,270.68,2623.0,253.0159,253.0159,252.3819,252.3819,2623.0
2023-09-19 11:50:00,270.55,270.82,270.34,270.35,5385.0,252.2607,252.5124,252.0649,252.0742,5385.0
2023-09-19 12:00:00,270.39,270.49,270.04,270.37,2700.0,252.1115,252.2047,251.7852,252.0929,2700.0
2023-09-19 12:10:00,270.29,270.5,270.19,270.38,3112.0,252.0183,252.2141,251.925,252.1022,3112.0
2023-09-19 12:20:00,270.43,270.86,270.17,270.86,3473.0,252.1488,252.5497,251.9064,252.5497,3473.0
2023-09-19 12:30:00,270.82,271.06,270.55,270.74,4165.0,252.5124,252.7362,252.2607,252.4378,4165.0
2023-09-19 12:40:00,270.75,270.75,270.39,270.42,3636.0,252.4472,252.4472,252.1115,252.1395,3636.0
2023-09-19 12:50:00,270.44,270.68,270.43,270.64,7694.0,252.1581,252.3819,252.1488,252.3446,7694.0
2023-09-19 13:00:00,270.78,270.89,270.64,270.74,3791.0,252.4751,252.5777,252.3446,252.4378,3791.0
2023-09-19 13:10:00,270.75,270.86,270.47,270.54,9143.0,252.4472,252.5497,252.1861,252.2514,9143.0
2023-09-19 13:20:00,270.68,270.68,270.37,270.39,4699.0,252.3819,252.3819,252.0929,252.1115,4699.0
2023-09-19 13:30:00,270.35,270.82,270.35,270.82,12354.0,252.0742,252.5124,252.0742,252.5124,12354.0
2023-09-19 13:40:00,270.73,270.73,270.24,270.5,13348.0,252.4285,252.4285,251.9716,252.2141,13348.0
2023-09-19 13:50:00,270.53,271.15,270.52,270.98,13097.0,252.242,252.8201,252.2327,252.6616,13097.0
2023-09-19 14:00:00,270.88,271.13,270.79,270.79,2953.0,252.5684,252.8015,252.4845,252.4845,2953.0
2023-09-19 14:10:00,270.83,271.02,270.73,270.85,4691.0,252.5218,252.6989,252.4285,252.5404,4691.0
2023-09-19 14:20:00,270.8,270.87,270.42,270.42,7982.0,252.4938,252.5591,252.1395,252.1395,7982.0
2023-09-19 14:30:00,270.44,271.14,270.34,270.93,6041.0,252.1581,252.8108,252.0649,252.615,6041.0
2023-09-19 14:40:00,270.94,271.1,270.75,271.06,6121.0,252.6243,252.7735,252.4472,252.7362,6121.0
2023-09-19 14:50:00,271.07,271.07,270.69,270.69,10238.0,252.7455,252.7455,252.3912,252.3912,10238.0
2023-09-19 15:00:00,270.63,270.84,270.54,270.74,17830.0,252.3353,252.5311,252.2514,252.4378,17830.0
2023-09-19 15:10:00,270.66,270.95,270.62,270.95,4498.0,252.3632,252.6336,252.326,252.6336,4498.0
2023-09-19 15:20:00,270.82,271.43,270.78,271.43,2745.0,252.5124,253.0812,252.4751,253.0812,2745.0
2023-09-19 15:30:00,271.42,271.51,270.94,271.05,15267.0,253.0719,253.1558,252.6243,252.7269,15267.0
2023-09-19 15:40:00,271.04,271.08,270.59,270.59,14981.0,252.7176,252.7549,252.298,252.298,14981.0
2023-09-19 15:50:00,270.55,270.96,270.29,270.36,37934.0,252.2607,252.643,252.0183,252.0835,37934.0
2023-09-20 09:30:00,272.7,272.7,270.28,272.17,9755.0,254.2653,254.2653,252.0089,253.7712,9755.0
2023-09-20 09:40:00,272.11,272.17,270.89,271.0,5347.0,253.7152,253.7712,252.5777,252.6803,5347.0
2023-09-20 09:50:00,271.05,272.08,270.77,271.38,12820.0,252.7269,253.6873,252.4658,253.0346,12820.0
2023-09-20 10:00:00,271.34,272.11,271.32,271.74,4786.0,252.9973,253.7152,252.9786,253.3702,4786.0
2023-09-20 10:10:00,271.79,272.27,271.57,272.18,9066.0,253.4169,253.8644,253.2117,253.7805,9066.0
2023-09-20 10:20:00,272.15,272.33,271.96,272.25,2739.0,253.7525,253.9204,253.5754,253.8458,2739.0
2023-09-20 10:30:00,272.2,272.29,271.56,271.6,6212.0,253.7991,253.8831,253.2024,253.2397,6212.0
2023-09-20 10:40:00,271.45,271.47,270.77,270.9,4482.0,253.0998,253.1185,252.4658,252.587,4482.0
2023-09-20 10:50:00,270.98,271.47,270.8,271.38,14580.0,252.6616,253.1185,252.4938,253.0346,14580.0
2023-09-20 11:00:00,271.54,271.54,271.13,271.17,3980.0,253.1838,253.1838,252.8015,252.8388,3980.0
2023-09-20 11:10:00,271.09,271.36,270.91,271.31,5766.0,252.7642,253.0159,252.5963,252.9693,5766.0
2023-09-20 11:20:00,271.2,271.66,271.08,271.44,2610.0,252.8667,253.2956,252.7549,253.0905,2610.0
2023-09-20 11:30:00,271.68,272.03,271.68,271.78,2875.0,253.3143,253.6406,253.3143,253.4075,2875.0
2023-09-20 11:40:00,271.72,272.83,271.71,272.75,7680.0,253.3516,254.3866,253.3423,254.312,7680.0
2023-09-20 11:50:00,272.82,273.15,272.52,272.54,15405.0,254.3772,254.6849,254.0975,254.1162,15405.0
2023-09-20 12:00:00,272.53,272.63,272.22,272.31,3410.0,254.1068,254.2001,253.8178,253.9017,3410.0
2023-09-20 12:10:00,272.32,272.41,271.78,272.41,8488.0,253.911,253.9949,253.4075,253.9949,8488.0
2023-09-20 12:20:00,272.46,272.55,272.31,272.42,1401.0,254.0416,254.1255,253.9017,254.0043,1401.0
2023-09-20 12:30:00,272.48,272.7,272.24,272.39,4831.0,254.0602,254.2653,253.8364,253.9763,4831.0
2023-09-20 12:40:00,272.86,273.06,272.71,272.81,1449.0,254.4145,254.601,254.2747,254.3679,1449.0
2023-09-20 12:50:00,272.83,273.25,272.83,273.01,2674.0,254.3866,254.7782,254.3866,254.5544,2674.0
2023-09-20 13:00:00,272.97,273.01,272.6,272.72,3502.0,254.5171,254.5544,254.1721,254.284,3502.0
2023-09-20 13:10:00,272.65,272.84,272.56,272.84,2135.0,254.2187,254.3959,254.1348,254.3959,2135.0
2023-09-20 13:20:00,272.6,272.6,272.3,272.52,2832.0,254.1721,254.1721,253.8924,254.0975,2832.0
2023-09-20 13:30:00,272.73,272.94,272.72,272.79,1681.0,254.2933,254.4891,254.284,254.3493,1681.0
2023-09-20 13:40:00,272.73,272.95,272.72,272.88,516.0,254.2933,254.4984,254.284,254.4332,516.0
2023-09-20 13:50:00,272.96,273.04,272.84,272.84,1326.0,254.5078,254.5824,254.3959,254.3959,1326.0
2023-09-20 14:00:00,272.79,272.8,271.5,271.5,7649.0,254.3493,254.3586,253.1465,253.1465,7649.0
2023-09-20 14:10:00,271.5,271.56,270.84,270.93,3481.0,253.1465,253.2024,252.5311,252.615,3481.0
2023-09-20 14:20:00,270.94,270.94,270.16,270.25,5894.0,252.6243,252.6243,251.897,251.981,5894.0
2023-09-20 14:30:00,270.94,271.71,270.94,271.42,1872.0,252.6243,253.3423,252.6243,253.0719,1872.0
2023-09-20 14:40:00,271.46,271.85,271.45,271.56,2387.0,253.1092,253.4728,253.0998,253.2024,2387.0
2023-09-20 14:50:00,271.47,272.17,271.26,272.17,13173.0,253.1185,253.7712,252.9227,253.7712,13173.0
2023-09-20 15:00:00,271.93,272.49,271.93,272.05,3629.0,253.5474,254.0695,253.5474,253.6593,3629.0
2023-09-20 15:10:00,272.03,272.03,271.51,271.71,2838.0,253.6406,253.6406,253.1558,253.3423,2838.0
2023-09-20 15:20:00,271.72,271.86,271.54,271.61,2830.0,253.3516,253.4821,253.1838,253.249,2830.0
2023-09-20 15:30:00,271.51,271.61,270.72,270.86,5528.0,253.1558,253.249,252.4192,252.5497,5528.0
2023-09-20 15:40:00,270.91,271.03,270.55,270.59,4867.0,252.5963,252.7082,252.2607,252.298,4867.0
2023-09-20 15:50:00,270.47,270.91,270.44,270.76,20398.0,252.1861,252.5963,252.1581,252.4565,20398.0
2023-09-21 09:30:00,268.76,270.24,265.18,265.46,42393.0,250.5917,251.9716,247.2537,247.5148,42393.0
2023-09-21 09:40:00,265.33,267.54,265.32,267.54,9155.0,247.3936,249.4542,247.3842,249.4542,9155.0
2023-09-21 09:50:00,267.56,267.89,266.47,267.29,8038.0,249.4728,249.7805,248.4565,249.2211,8038.0
2023-09-21 10:00:00,267.13,267.87,267.13,267.7,16906.0,249.0719,249.7619,249.0719,249.6033,16906.0
2023-09-21 10:10:00,267.61,268.18,267.5,268.17,14447.0,249.5194,250.0509,249.4169,250.0416,14447.0
2023-09-21 10:20:00,268.13,268.19,266.57,266.6,6768.0,250.0043,250.0602,248.5497,248.5777,6768.0
2023-09-21 10:30:00,266.64,267.03,266.17,266.46,4499.0,248.615,248.9786,248.1768,248.4472,4499.0
2023-09-21 10:40:00,266.45,266.88,266.45,266.61,2858.0,248.4378,248.8388,248.4378,248.587,2858.0
2023-09-21 10:50:00,266.45,266.45,265.78,265.78,4188.0,248.4378,248.4378,247.8131,247.8131,4188.0
2023-09-21 11:00:00,265.89,266.28,265.77,265.81,1929.0,247.9157,248.2793,247.8038,247.8411,1929.0
2023-09-21 11:10:00,265.82,265.83,265.14,265.14,1922.0,247.8504,247.8598,247.2164,247.2164,1922.0
2023-09-21 11:20:00,265.12,265.22,264.78,265.01,2746.0,247.1978,247.291,246.8807,247.0952,2746.0
2023-09-21 11:30:00,264.8,265.08,264.75,264.76,1934.0,246.8994,247.1605,246.8528,246.8621,1934.0
2023-09-21 11:40:00,264.82,265.35,264.82,265.28,4660.0,246.918,247.4122,246.918,247.3469,4660.0
2023-09-21 11:50:00,265.43,266.09,265.43,266.04,4409.0,247.4868,248.1022,247.4868,248.0556,4409.0
2023-09-21 12:00:00,265.95,265.99,265.3,265.39,3641.0,247.9716,248.0089,247.3656,247.4495,3641.0
2023-09-21 12:10:00,265.27,265.27,264.8,265.01,3418.0,247.3376,247.3376,246.8994,247.0952,3418.0
2023-09-21 12:20:00,265.11,265.42,265.11,265.42,2915.0,247.1884,247.4775,247.1884,247.4775,2915.0
2023-09-21 12:30:00,265.46,265.54,264.7,264.7,2101.0,247.5148,247.5894,246.8061,246.8061,2101.0
2023-09-21 12:40:00,264.59,264.65,264.36,264.46,1900.0,246.7036,246.7595,246.4891,246.5824,1900.0
2023-09-21 12:50:00,264.04,264.42,263.86,263.88,6849.0,246.1908,246.5451,246.0229,246.0416,6849.0
2023-09-21 13:00:00,263.86,264.59,263.75,264.5,1583.0,246.0229,246.7036,245.9204,246.6197,1583.0
2023-09-21 13:10:00,264.37,264.54,263.93,264.52,3835.0,246.4985,246.657,246.0882,246.6383,3835.0
2023-09-21 13:20:00,264.42,264.95,264.34,264.81,3689.0,246.5451,247.0392,246.4705,246.9087,3689.0
2023-09-21 13:30:00,264.87,265.01,264.72,264.9,1051.0,246.9647,247.0952,246.8248,246.9926,1051.0
2023-09-21 13:40:00,264.99,264.99,264.63,264.86,7411.0,247.0765,247.0765,246.7409,246.9553,7411.0
2023-09-21 13:50:00,264.83,265.11,264.8,265.02,3581.0,246.9274,247.1884,246.8994,247.1045,3581.0
2023-09-21 14:00:00,264.94,264.94,264.56,264.63,4656.0,247.0299,247.0299,246.6756,246.7409,4656.0
2023-09-21 14:10:00,264.75,265.17,264.74,265.0,18737.0,246.8528,247.2444,246.8434,247.0859,18737.0
2023-09-21 14:20:00,265.11,265.28,264.54,264.68,7313.0,247.1884,247.3469,246.657,246.7875,7313.0
2023-09-21 14:30:00,264.81,265.41,264.77,264.83,12079.0,246.9087,247.4681,246.8714,246.9274,12079.0
2023-09-21 14:40:00,264.81,264.81,264.23,264.31,1816.0,246.9087,246.9087,246.3679,246.4425,1816.0
2023-09-21 14:50:00,264.19,264.71,264.05,264.71,5871.0,246.3306,246.8155,246.2001,246.8155,5871.0
2023-09-21 15:00:00,264.86,264.95,264.6,264.61,3829.0,246.9553,247.0392,246.7129,246.7222,3829.0
2023-09-21 15:10:00,264.47,264.53,263.8,263.81,2453.0,246.5917,246.6476,245.967,245.9763,2453.0
2023-09-21 15:20:00,263.81,263.91,263.0,263.12,4852.0,245.9763,246.0695,245.2211,245.333,4852.0
2023-09-21 15:30:00,262.94,263.7,262.79,263.35,11294.0,245.1651,245.8737,245.0253,245.5474,11294.0
2023-09-21 15:40:00,263.25,263.9,262.75,263.85,36574.0,245.4542,246.0602,244.988,246.0136,36574.0
2023-09-21 15:50:00,263.75,263.9,263.06,263.14,78850.0,245.9204,246.0602,245.277,245.3516,78850.0
2023-09-22 09:30:00,263.0,264.99,263.0,264.7,10496.0,245.2211,247.0765,245.2211,246.8061,10496.0
2023-09-22 09:40:00,264.26,264.26,263.15,263.46,6726.0,246.3959,246.3959,245.3609,245.65,6726.0
2023-09-22 09:50:00,263.58,264.23,263.2,263.89,6021.0,245.7619,246.3679,245.4075,246.0509,6021.0
2023-09-22 10:00:00,264.11,265.21,264.0,265.21,4700.0,246.256,247.2817,246.1535,247.2817,4700.0
2023-09-22 10:10:00,264.99,265.04,264.07,264.28,3865.0,247.0765,247.1232,246.2187,246.4145,3865.0
2023-09-22 10:20:00,264.4,264.84,264.4,264.74,6111.0,246.5264,246.9367,246.5264,246.8434,6111.0
2023-09-22 10:30:00,264.75,264.96,264.64,264.89,6517.0,246.8528,247.0486,246.7502,246.9833,6517.0
2023-09-22 10:40:00,264.81,265.48,264.81,265.42,3764.0,246.9087,247.5334,246.9087,247.4775,3764.0
2023-09-22 10:50:00,265.48,265.86,265.41,265.79,5524.0,247.5334,247.8877,247.4681,247.8225,5524.0
2023-09-22 11:00:00,265.74,266.01,265.7,265.78,8289.0,247.7758,248.0276,247.7385,247.8131,8289.0
2023-09-22 11:10:00,265.79,267.2,265.76,266.87,10407.0,247.8225,249.1371,247.7945,248.8295,10407.0
2023-09-22 11:20:00,266.67,266.87,266.5,266.81,4217.0,248.643,248.8295,248.4845,248.7735,4217.0
2023-09-22 11:30:00,266.69,267.42,266.67,267.42,3230.0,248.6616,249.3423,248.643,249.3423,3230.0
2023-09-22 11:40:00,267.42,267.42,266.5,266.5,8272.0,249.3423,249.3423,248.4845,248.4845,8272.0
2023-09-22 11:50:00,266.52,266.97,266.23,266.26,7800.0,248.5031,248.9227,248.2327,248.2607,7800.0
2023-09-22 12:00:00,266.16,266.23,265.48,265.59,2810.0,248.1674,248.2327,247.5334,247.636,2810.0
2023-09-22 12:10:00,265.48,265.52,265.06,265.45,3215.0,247.5334,247.5707,247.1418,247.5054,3215.0
2023-09-22 12:20:00,265.48,265.71,265.46,265.71,1964.0,247.5334,247.7479,247.5148,247.7479,1964.0
2023-09-22 12:30:00,265.78,266.94,265.49,266.66,12046.0,247.8131,248.8947,247.5427,248.6336,12046.0
2023-09-22 12:40:00,266.91,267.25,266.76,266.8,6363.0,248.8667,249.1838,248.7269,248.7642,6363.0
2023-09-22 12:50:00,266.54,266.81,266.25,266.72,7906.0,248.5218,248.7735,248.2514,248.6896,7906.0
2023-09-22 13:00:00,266.69,266.9,266.45,266.48,5857.0,248.6616,248.8574,248.4378,248.4658,5857.0
2023-09-22 13:10:00,266.57,266.68,266.44,266.6,2257.0,248.5497,248.6523,248.4285,248.5777,2257.0
2023-09-22 13:20:00,266.42,266.42,265.98,266.07,1800.0,248.4099,248.4099,247.9996,248.0835,1800.0
2023-09-22 13:30:00,265.91,266.06,265.54,265.54,4268.0,247.9343,248.0742,247.5894,247.5894,4268.0
2023-09-22 13:40:00,265.55,265.92,265.54,265.92,7408.0,247.5987,247.9437,247.5894,247.9437,7408.0
2023-09-22 13:50:00,266.07,266.31,265.9,266.07,6123.0,248.0835,248.3073,247.925,248.0835,6123.0
2023-09-22 14:00:00,266.1,266.11,265.82,265.94,5600.0,248.1115,248.1208,247.8504,247.9623,5600.0
2023-09-22 14:10:00,266.05,266.07,265.72,265.95,5414.0,248.0649,248.0835,247.7572,247.9716,5414.0
2023-09-22 14:20:00,265.86,266.43,265.64,266.43,7684.0,247.8877,248.4192,247.6826,248.4192,7684.0
2023-09-22 14:30:00,266.47,266.49,266.16,266.21,5557.0,248.4565,248.4751,248.1674,248.2141,5557.0
2023-09-22 14:40:00,266.01,266.32,265.96,266.32,3705.0,248.0276,248.3166,247.981,248.3166,3705.0
2023-09-22 14:50:00,266.35,266.37,265.91,266.14,4106.0,248.3446,248.3633,247.9343,248.1488,4106.0
2023-09-22 15:00:00,266.02,266.67,266.0,266.49,8990.0,248.0369,248.643,248.0183,248.4751,8990.0
2023-09-22 15:10:00,266.57,266.62,266.2,266.27,6036.0,248.5497,248.5964,248.2047,248.27,6036.0
2023-09-22 15:20:00,266.25,266.55,266.09,266.24,10001.0,248.2514,248.5311,248.1022,248.242,10001.0
2023-09-22 15:30:00,266.09,266.09,265.14,265.14,7936.0,248.1022,248.1022,247.2164,247.2164,7936.0
2023-09-22 15:40:00,265.1,265.1,263.94,264.03,18205.0,247.1791,247.1791,246.0975,246.1814,18205.0
2023-09-22 15:50:00,263.97,264.4,263.79,264.0,72046.0,246.1255,246.5264,245.9577,246.1535,72046.0
2023-09-25 09:30:00,262.8,263.49,262.41,262.8,11940.0,245.0346,245.6779,244.671,245.0346,11940.0
2023-09-25 09:40:00,263.15,263.56,262.72,263.11,2462.0,245.3609,245.7432,244.96,245.3236,2462.0
2023-09-25 09:50:00,262.72,264.2,262.72,263.82,6548.0,244.96,246.3399,244.96,245.9856,6548.0
2023-09-25 10:00:00,263.76,263.76,262.48,262.52,9305.0,245.9297,245.9297,244.7362,244.7735,9305.0
2023-09-25 10:10:00,262.59,262.83,261.54,261.54,6156.0,244.8388,245.0626,243.8598,243.8598,6156.0
2023-09-25 10:20:00,261.46,261.7,260.9,260.91,4306.0,243.7852,244.0089,243.263,243.2724,4306.0
2023-09-25 10:30:00,260.89,262.26,260.89,262.2,3376.0,243.2537,244.5311,243.2537,244.4751,3376.0
2023-09-25 10:40:00,262.45,262.75,262.17,262.41,12134.0,244.7082,244.988,244.4472,244.671,12134.0
2023-09-25 10:50:00,262.5,262.58,262.19,262.45,4501.0,244.7549,244.8295,244.4658,244.7082,4501.0
2023-09-25 11:00:00,262.27,262.32,261.95,262.18,10921.0,244.5404,244.587,244.242,244.4565,10921.0
2023-09-25 11:10:00,262.26,262.4,261.8,262.4,10955.0,244.5311,244.6616,244.1022,244.6616,10955.0
2023-09-25 11:20:00,262.74,262.74,262.14,262.19,2525.0,244.9786,244.9786,244.4192,244.4658,2525.0
2023-09-25 11:30:00,262.23,262.51,262.12,262.2,6182.0,244.5031,244.7642,244.4006,244.4751,6182.0
2023-09-25 11:40:00,262.17,262.32,261.66,262.19,4585.0,244.4472,244.587,243.9717,244.4658,4585.0
2023-09-25 11:50:00,262.41,262.41,262.06,262.06,1541.0,244.671,244.671,244.3446,244.3446,1541.0
2023-09-25 12:00:00,262.29,262.62,262.29,262.45,2264.0,244.5591,244.8668,244.5591,244.7082,2264.0
2023-09-25 12:10:00,262.24,262.43,261.81,261.81,1904.0,244.5124,244.6896,244.1115,244.1115,1904.0
2023-09-25 12:20:00,261.67,262.76,261.66,262.64,4758.0,243.981,244.9973,243.9717,244.8854,4758.0
2023-09-25 12:30:00,262.5,263.34,262.5,263.13,9557.0,244.7549,245.5381,244.7549,245.3423,9557.0
2023-09-25 12:40:00,263.25,263.68,263.25,263.34,814.0,245.4542,245.8551,245.4542,245.5381,814.0
2023-09-25 12:50:00,263.22,263.23,262.95,263.23,5735.0,245.4262,245.4355,245.1744,245.4355,5735.0
2023-09-25 13:00:00,263.38,263.38,262.92,263.31,2760.0,245.5754,245.5754,245.1465,245.5101,2760.0
2023-09-25 13:10:00,263.46,263.46,263.12,263.31,5113.0,245.65,245.65,245.333,245.5101,5113.0
2023-09-25 13:20:00,263.16,263.29,262.87,263.02,6562.0,245.3703,245.4915,245.0999,245.2397,6562.0
2023-09-25 13:30:00,263.1,263.36,263.0,263.12,3114.0,245.3143,245.5567,245.2211,245.333,3114.0
2023-09-25 13:40:00,263.1,263.29,262.88,263.25,8984.0,245.3143,245.4915,245.1092,245.4542,8984.0
2023-09-25 13:50:00,263.32,263.64,263.08,263.64,3390.0,245.5194,245.8178,245.2957,245.8178,3390.0
2023-09-25 14:00:00,263.64,263.9,263.42,263.42,3464.0,245.8178,246.0602,245.6127,245.6127,3464.0
2023-09-25 14:10:00,263.57,263.92,263.53,263.8,2701.0,245.7525,246.0789,245.7152,245.967,2701.0
2023-09-25 14:20:00,263.9,264.07,263.89,264.03,2110.0,246.0602,246.2187,246.0509,246.1814,2110.0
2023-09-25 14:30:00,264.03,264.34,264.03,264.14,5873.0,246.1814,246.4705,246.1814,246.284,5873.0
2023-09-25 14:40:00,264.16,264.49,264.16,264.49,4153.0,246.3026,246.6103,246.3026,246.6103,4153.0
2023-09-25 14:50:00,264.34,264.44,263.99,264.15,7606.0,246.4705,246.5637,246.1441,246.2933,7606.0
2023-09-25 15:00:00,264.0,264.0,263.24,263.26,6051.0,246.1535,246.1535,245.4448,245.4635,6051.0
2023-09-25 15:10:00,263.35,264.29,263.35,263.92,6797.0,245.5474,246.4239,245.5474,246.0789,6797.0
2023-09-25 15:20:00,263.83,263.86,263.55,263.59,3157.0,245.995,246.0229,245.7339,245.7712,3157.0
2023-09-25 15:30:00,263.48,263.74,263.34,263.71,6530.0,245.6686,245.911,245.5381,245.8831,6530.0
2023-09-25 15:40:00,263.82,263.87,263.51,263.75,8934.0,245.9856,246.0323,245.6966,245.9204,8934.0
2023-09-25 15:50:00,263.82,264.11,263.41,263.73,45109.0,245.9856,246.256,245.6034,245.9017,45109.0
2023-09-26 09:30:00,262.08,262.49,261.24,261.9,5741.0,244.3633,244.7455,243.58,244.1954,5741.0
2023-09-26 09:40:00,261.87,263.27,261.87,263.27,5719.0,244.1675,245.4728,244.1675,245.4728,5719.0
2023-09-26 09:50:00,263.03,264.0,263.03,263.87,11165.0,245.249,246.1535,245.249,246.0323,11165.0
2023-09-26 10:00:00,263.98,264.57,263.76,263.85,7720.0,246.1348,246.6849,245.9297,246.0136,7720.0
2023-09-26 10:10:00,263.81,263.81,262.6,262.63,4783.0,245.9763,245.9763,244.8481,244.8761,4783.0
2023-09-26 10:20:00,262.6,262.89,262.02,262.87,6341.0,244.8481,245.1185,244.3073,245.0999,6341.0
2023-09-26 10:30:00,262.94,263.46,262.92,263.16,7510.0,245.1651,245.65,245.1465,245.3703,7510.0
2023-09-26 10:40:00,263.43,264.6,263.43,264.27,17460.0,245.622,246.7129,245.622,246.4052,17460.0
2023-09-26 10:50:00,264.15,264.71,263.94,264.53,5504.0,246.2933,246.8155,246.0975,246.6476,5504.0
2023-09-26 11:00:00,264.54,264.58,264.08,264.11,3663.0,246.657,246.6943,246.2281,246.256,3663.0
2023-09-26 11:10:00,264.06,264.3,263.79,264.06,36466.0,246.2094,246.4332,245.9577,246.2094,36466.0
2023-09-26 11:20:00,263.88,263.95,263.42,263.73,5325.0,246.0416,246.1068,245.6127,245.9017,5325.0
2023-09-26 11:30:00,263.63,263.89,263.44,263.56,4326.0,245.8085,246.0509,245.6313,245.7432,4326.0
2023-09-26 11:40:00,263.47,263.9,263.31,263.65,9745.0,245.6593,246.0602,245.5101,245.8271,9745.0
2023-09-26 11:50:00,263.65,263.75,263.04,263.75,4699.0,245.8271,245.9204,245.2584,245.9204,4699.0
2023-09-26 12:00:00,263.81,264.01,263.45,263.73,3702.0,245.9763,246.1628,245.6406,245.9017,3702.0
2023-09-26 12:10:00,263.67,263.76,262.83,262.9,14656.0,245.8458,245.9297,245.0626,245.1278,14656.0
2023-09-26 12:20:00,262.78,262.96,262.55,262.63,3384.0,245.0159,245.1838,244.8015,244.8761,3384.0
2023-09-26 12:30:00,262.71,263.07,262.71,262.92,5910.0,244.9507,245.2863,244.9507,245.1465,5910.0
2023-09-26 12:40:00,262.94,263.35,262.91,263.15,7897.0,245.1651,245.5474,245.1372,245.3609,7897.0
2023-09-26 12:50:00,263.04,263.15,262.65,263.13,11880.0,245.2584,245.3609,244.8947,245.3423,11880.0
2023-09-26 13:00:00,263.15,263.89,263.11,263.89,3697.0,245.3609,246.0509,245.3236,246.0509,3697.0
2023-09-26 13:10:00,263.81,264.07,263.77,263.93,3441.0,245.9763,246.2187,245.939,246.0882,3441.0
2023-09-26 13:20:00,263.93,263.96,263.76,263.84,5031.0,246.0882,246.1162,245.9297,246.0043,5031.0
2023-09-26 13:30:00,263.72,263.98,263.43,263.43,3896.0,245.8924,246.1348,245.622,245.622,3896.0
2023-09-26 13:40:00,263.44,263.62,263.33,263.4,1773.0,245.6313,245.7992,245.5288,245.594,1773.0
2023-09-26 13:50:00,263.33,263.6,263.07,263.6,34626.0,245.5288,245.7805,245.2863,245.7805,34626.0
2023-09-26 14:00:00,263.51,263.65,263.49,263.49,3438.0,245.6966,245.8271,245.6779,245.6779,3438.0
2023-09-26 14:10:00,263.47,263.66,263.29,263.29,3113.0,245.6593,245.8365,245.4915,245.4915,3113.0
2023-09-26 14:20:00,263.44,263.73,263.44,263.53,3057.0,245.6313,245.9017,245.6313,245.7152,3057.0
2023-09-26 14:30:00,263.52,263.63,263.13,263.29,5452.0,245.7059,245.8085,245.3423,245.4915,5452.0
2023-09-26 14:40:00,263.38,263.58,263.27,263.3,4059.0,245.5754,245.7619,245.4728,245.5008,4059.0
2023-09-26 14:50:00,263.3,263.4,262.94,263.4,8751.0,245.5008,245.594,245.1651,245.594,8751.0
2023-09-26 15:00:00,263.39,263.4,262.67,263.31,7314.0,245.5847,245.594,244.9134,245.5101,7314.0
2023-09-26 15:10:00,263.38,263.48,263.03,263.03,5137.0,245.5754,245.6686,245.249,245.249,5137.0
2023-09-26 15:20:00,262.93,263.01,262.72,263.01,12518.0,245.1558,245.2304,244.96,245.2304,12518.0
2023-09-26 15:30:00,263.07,263.78,263.01,263.78,8378.0,245.2863,245.9483,245.2304,245.9483,8378.0
2023-09-26 15:40:00,263.86,264.37,263.45,263.53,17090.0,246.0229,246.4985,245.6406,245.7152,17090.0
2023-09-26 15:50:00,263.51,264.23,263.45,263.88,62888.0,245.6966,246.3679,245.6406,246.0416,62888.0
2023-09-27 09:30:00,268.14,271.03,267.9,270.06,48265.0,250.0136,252.7082,249.7898,251.8038,48265.0
2023-09-27 09:40:00,270.31,271.78,270.25,270.78,31031.0,252.0369,253.4075,251.981,252.4751,31031.0
2023-09-27 09:50:00,270.56,271.76,270.53,270.78,22466.0,252.27,253.3889,252.242,252.4751,22466.0
2023-09-27 10:00:00,270.75,270.8,270.02,270.71,17984.0,252.4472,252.4938,251.7665,252.4099,17984.0
2023-09-27 10:10:00,270.79,270.79,270.15,270.46,12986.0,252.4845,252.4845,251.8877,252.1768,12986.0
2023-09-27 10:20:00,270.34,270.65,269.65,269.92,42029.0,252.0649,252.3539,251.4215,251.6733,42029.0
2023-09-27 10:30:00,270.15,270.57,269.71,270.02,11006.0,251.8877,252.2793,251.4775,251.7665,11006.0
2023-09-27 10:40:00,269.85,269.86,268.1,268.57,9716.0,251.608,251.6173,249.9763,250.4145,9716.0
2023-09-27 10:50:00,268.59,268.82,268.27,268.44,9470.0,250.4332,250.6476,250.1348,250.2933,9470.0
2023-09-27 11:00:00,268.44,268.6,267.86,268.05,9453.0,250.2933,250.4425,249.7525,249.9297,9453.0
2023-09-27 11:10:00,267.97,268.24,267.39,267.85,21967.0,249.8551,250.1068,249.3143,249.7432,21967.0
2023-09-27 11:20:00,267.99,268.09,267.47,268.0,6067.0,249.8737,249.967,249.3889,249.8831,6067.0
2023-09-27 11:30:00,268.0,268.48,267.65,268.48,8728.0,249.8831,250.3306,249.5567,250.3306,8728.0
2023-09-27 11:40:00,268.47,268.47,267.29,267.42,7041.0,250.3213,250.3213,249.2211,249.3423,7041.0
2023-09-27 11:50:00,267.31,267.54,266.98,267.5,9804.0,249.2397,249.4542,248.932,249.4169,9804.0
2023-09-27 12:00:00,267.56,267.65,266.61,266.97,7282.0,249.4728,249.5567,248.587,248.9227,7282.0
2023-09-27 12:10:00,266.86,266.99,266.62,266.86,5212.0,248.8201,248.9413,248.5964,248.8201,5212.0
2023-09-27 12:20:00,267.06,267.59,267.0,267.59,5340.0,249.0066,249.5008,248.9507,249.5008,5340.0
2023-09-27 12:30:00,267.68,268.31,267.53,267.88,9091.0,249.5847,250.1721,249.4448,249.7712,9091.0
2023-09-27 12:40:00,267.9,268.13,267.68,267.68,6657.0,249.7898,250.0043,249.5847,249.5847,6657.0
2023-09-27 12:50:00,267.61,267.66,267.48,267.53,3803.0,249.5194,249.566,249.3982,249.4448,3803.0
2023-09-27 13:00:00,267.58,267.71,267.44,267.71,3687.0,249.4915,249.6127,249.3609,249.6127,3687.0
2023-09-27 13:10:00,267.59,267.76,266.77,266.77,6861.0,249.5008,249.6593,248.7362,248.7362,6861.0
2023-09-27 13:20:00,266.69,266.77,266.33,266.49,4085.0,248.6616,248.7362,248.326,248.4751,4085.0
2023-09-27 13:30:00,266.6,267.37,266.47,267.21,7870.0,248.5777,249.2957,248.4565,249.1465,7870.0
2023-09-27 13:40:00,267.28,267.44,267.01,267.39,5179.0,249.2117,249.3609,248.96,249.3143,5179.0
2023-09-27 13:50:00,267.44,267.53,267.13,267.4,8229.0,249.3609,249.4448,249.0719,249.3236,8229.0
2023-09-27 14:00:00,267.45,267.62,267.14,267.57,11067.0,249.3702,249.5288,249.0812,249.4821,11067.0
2023-09-27 14:10:00,267.46,267.93,267.23,267.93,5843.0,249.3796,249.8178,249.1651,249.8178,5843.0
2023-09-27 14:20:00,267.97,268.33,267.73,268.23,10870.0,249.8551,250.1908,249.6313,250.0975,10870.0
2023-09-27 14:30:00,268.25,269.08,268.25,268.97,7785.0,250.1162,250.8901,250.1162,250.7875,7785.0
2023-09-27 14:40:00,268.97,269.14,268.7,268.71,10520.0,250.7875,250.946,250.5357,250.5451,10520.0
2023-09-27 14:50:00,268.74,268.89,268.56,268.68,7095.0,250.573,250.7129,250.4052,250.5171,7095.0
2023-09-27 15:00:00,268.68,269.01,268.5,268.92,12281.0,250.5171,250.8248,250.3493,250.7409,12281.0
2023-09-27 15:10:00,268.91,269.21,268.61,268.65,10613.0,250.7315,251.0113,250.4518,250.4891,10613.0
2023-09-27 15:20:00,268.81,269.07,267.93,267.96,23510.0,250.6383,250.8807,249.8178,249.8458,23510.0
2023-09-27 15:30:00,267.92,267.99,266.72,266.86,22088.0,249.8085,249.8737,248.6896,248.8201,22088.0
2023-09-27 15:40:00,266.71,266.71,265.28,265.28,40996.0,248.6803,248.6803,247.3469,247.3469,40996.0
2023-09-27 15:50:00,265.23,265.95,264.77,265.05,162929.0,247.3003,247.9716,246.8714,247.1325,162929.0
2023-09-28 09:30:00,265.76,267.49,264.39,267.49,16464.0,247.7945,249.4075,246.5171,249.4075,16464.0
2023-09-28 09:40:00,267.45,267.87,266.53,267.3,7426.0,249.3702,249.7619,248.5124,249.2304,7426.0
2023-09-28 09:50:00,267.19,268.56,267.14,268.17,22082.0,249.1278,250.4052,249.0812,250.0416,22082.0
2023-09-28 10:00:00,268.08,268.6,267.79,267.93,12422.0,249.9577,250.4425,249.6873,249.8178,12422.0
2023-09-28 10:10:00,267.74,268.66,265.97,266.44,18396.0,249.6406,250.4984,247.9903,248.4285,18396.0
2023-09-28 10:20:00,266.46,266.53,265.47,265.69,7040.0,248.4472,248.5124,247.5241,247.7292,7040.0
2023-09-28 10:30:00,265.78,265.86,265.2,265.25,11099.0,247.8131,247.8877,247.2723,247.319,11099.0
2023-09-28 10:40:00,265.3,265.95,264.94,265.81,11533.0,247.3656,247.9716,247.0299,247.8411,11533.0
2023-09-28 10:50:00,265.91,266.46,265.55,266.05,5968.0,247.9343,248.4472,247.5987,248.0649,5968.0
2023-09-28 11:00:00,266.15,266.29,265.27,265.91,4256.0,248.1581,248.2887,247.3376,247.9343,4256.0
2023-09-28 11:10:00,265.8,266.25,265.66,265.93,11966.0,247.8318,248.2514,247.7012,247.953,11966.0
2023-09-28 11:20:00,265.84,265.94,265.3,265.94,7571.0,247.8691,247.9623,247.3656,247.9623,7571.0
2023-09-28 11:30:00,265.65,265.79,265.37,265.72,5848.0,247.6919,247.8225,247.4309,247.7572,5848.0
2023-09-28 11:40:00,265.72,266.21,265.7,266.08,9253.0,247.7572,248.2141,247.7385,248.0929,9253.0
2023-09-28 11:50:00,265.87,266.62,265.79,266.45,8836.0,247.8971,248.5964,247.8225,248.4378,8836.0
2023-09-28 12:00:00,266.31,266.52,266.06,266.49,6735.0,248.3073,248.5031,248.0742,248.4751,6735.0
2023-09-28 12:10:00,266.51,266.65,266.2,266.57,3346.0,248.4938,248.6243,248.2047,248.5497,3346.0
2023-09-28 12:20:00,266.59,267.13,266.37,267.09,3310.0,248.5684,249.0719,248.3633,249.0346,3310.0
2023-09-28 12:30:00,267.14,267.14,266.53,266.84,4839.0,249.0812,249.0812,248.5124,248.8015,4839.0
2023-09-28 12:40:00,266.87,266.99,266.25,266.26,5087.0,248.8295,248.9413,248.2514,248.2607,5087.0
2023-09-28 12:50:00,266.23,266.34,265.84,265.9,2067.0,248.2327,248.3353,247.8691,247.925,2067.0
2023-09-28 13:00:00,265.91,266.16,265.55,266.12,3643.0,247.9343,248.1674,247.5987,248.1302,3643.0
2023-09-28 13:10:00,266.0,266.05,265.84,266.02,4663.0,248.0183,248.0649,247.8691,248.0369,4663.0
2023-09-28 13:20:00,265.96,266.11,265.72,265.77,3501.0,247.981,248.1208,247.7572,247.8038,3501.0
2023-09-28 13:30:00,265.51,265.65,265.0,265.38,3637.0,247.5614,247.6919,247.0859,247.4402,3637.0
2023-09-28 13:40:00,265.38,265.38,265.06,265.11,1625.0,247.4402,247.4402,247.1418,247.1884,1625.0
2023-09-28 13:50:00,265.12,265.15,264.8,265.15,2292.0,247.1978,247.2257,246.8994,247.2257,2292.0
2023-09-28 14:00:00,265.17,265.3,265.0,265.3,1424.0,247.2444,247.3656,247.0859,247.3656,1424.0
2023-09-28 14:10:00,265.32,265.84,265.32,265.62,2002.0,247.3842,247.8691,247.3842,247.664,2002.0
2023-09-28 14:20:00,265.54,265.65,265.46,265.51,4517.0,247.5894,247.6919,247.5148,247.5614,4517.0
2023-09-28 14:30:00,265.37,265.46,264.44,264.44,2853.0,247.4309,247.5148,246.5637,246.5637,2853.0
2023-09-28 14:40:00,264.43,264.73,264.32,264.62,8897.0,246.5544,246.8341,246.4518,246.7316,8897.0
2023-09-28 14:50:00,264.71,264.99,264.58,264.99,4135.0,246.8155,247.0765,246.6943,247.0765,4135.0
2023-09-28 15:00:00,264.91,265.1,264.77,264.88,3746.0,247.0019,247.1791,246.8714,246.974,3746.0
2023-09-28 15:10:00,264.87,265.74,264.86,265.74,11075.0,246.9647,247.7758,246.9553,247.7758,11075.0
2023-09-28 15:20:00,265.65,265.96,265.59,265.59,8570.0,247.6919,247.981,247.636,247.636,8570.0
2023-09-28 15:30:00,265.67,265.67,264.33,264.38,20844.0,247.7106,247.7106,246.4612,246.5078,20844.0
2023-09-28 15:40:00,264.51,264.82,264.13,264.42,11496.0,246.629,246.918,246.2747,246.5451,11496.0
2023-09-28 15:50:00,264.48,264.59,263.83,264.29,83885.0,246.601,246.7036,245.995,246.4239,83885.0
2023-09-29 09:30:00,266.95,268.76,266.14,267.09,9713.0,248.904,250.5917,248.1488,249.0346,9713.0
2023-09-29 09:40:00,266.38,266.63,265.26,265.78,4428.0,248.3726,248.6057,247.3283,247.8131,4428.0
2023-09-29 09:50:00,265.89,266.27,265.01,265.16,4294.0,247.9157,248.27,247.0952,247.235,4294.0
2023-09-29 10:00:00,265.34,265.63,264.9,264.93,3133.0,247.4029,247.6733,246.9926,247.0206,3133.0
2023-09-29 10:10:00,265.04,265.27,264.31,264.31,7924.0,247.1232,247.3376,246.4425,246.4425,7924.0
2023-09-29 10:20:00,264.57,264.65,263.87,264.41,6309.0,246.6849,246.7595,246.0323,246.5357,6309.0
2023-09-29 10:30:00,264.36,264.49,264.09,264.49,1917.0,246.4891,246.6103,246.2374,246.6103,1917.0
2023-09-29 10:40:00,264.49,264.63,264.36,264.56,3115.0,246.6103,246.7409,246.4891,246.6756,3115.0
2023-09-29 10:50:00,264.74,265.34,264.57,264.75,5705.0,246.8434,247.4029,246.6849,246.8528,5705.0
2023-09-29 11:00:00,264.49,264.49,263.99,264.34,2107.0,246.6103,246.6103,246.1441,246.4705,2107.0
2023-09-29 11:10:00,264.48,264.48,264.28,264.32,1720.0,246.601,246.601,246.4145,246.4518,1720.0
2023-09-29 11:20:00,264.24,264.72,263.86,263.92,2549.0,246.3772,246.8248,246.0229,246.0789,2549.0
2023-09-29 11:30:00,263.7,263.87,262.97,263.25,5023.0,245.8737,246.0323,245.1931,245.4542,5023.0
2023-09-29 11:40:00,263.15,263.28,263.08,263.28,1138.0,245.3609,245.4821,245.2957,245.4821,1138.0
2023-09-29 11:50:00,263.24,263.36,262.94,263.36,2223.0,245.4448,245.5567,245.1651,245.5567,2223.0
2023-09-29 12:00:00,263.34,263.65,263.14,263.65,1530.0,245.5381,245.8271,245.3516,245.8271,1530.0
2023-09-29 12:10:00,263.75,263.97,263.17,263.56,3686.0,245.9204,246.1255,245.3796,245.7432,3686.0
2023-09-29 12:20:00,263.76,263.76,263.34,263.41,2069.0,245.9297,245.9297,245.5381,245.6034,2069.0
2023-09-29 12:30:00,263.6,263.95,263.28,263.89,4630.0,245.7805,246.1068,245.4821,246.0509,4630.0
2023-09-29 12:40:00,263.9,264.14,263.57,263.59,3932.0,246.0602,246.284,245.7525,245.7712,3932.0
2023-09-29 12:50:00,263.55,263.55,263.14,263.18,2900.0,245.7339,245.7339,245.3516,245.3889,2900.0
2023-09-29 13:00:00,263.15,263.21,262.7,262.75,3473.0,245.3609,245.4169,244.9413,244.988,3473.0
2023-09-29 13:10:00,262.77,262.81,262.64,262.65,1316.0,245.0066,245.0439,244.8854,244.8947,1316.0
2023-09-29 13:20:00,262.67,262.78,262.39,262.78,6507.0,244.9134,245.0159,244.6523,245.0159,6507.0
2023-09-29 13:30:00,262.91,263.11,262.65,263.11,3301.0,245.1372,245.3236,244.8947,245.3236,3301.0
2023-09-29 13:40:00,263.11,263.42,262.83,262.84,4330.0,245.3236,245.6127,245.0626,245.0719,4330.0
2023-09-29 13:50:00,262.67,262.76,262.2,262.21,6169.0,244.9134,244.9973,244.4751,244.4845,6169.0
2023-09-29 14:00:00,262.11,262.67,262.1,262.67,2127.0,244.3912,244.9134,244.3819,244.9134,2127.0
2023-09-29 14:10:00,262.52,262.95,262.44,262.81,4082.0,244.7735,245.1744,244.6989,245.0439,4082.0
2023-09-29 14:20:00,262.88,263.19,262.8,262.87,2531.0,245.1092,245.3982,245.0346,245.0999,2531.0
2023-09-29 14:30:00,262.64,263.32,262.64,263.31,2359.0,244.8854,245.5194,244.8854,245.5101,2359.0
2023-09-29 14:40:00,263.23,263.54,263.23,263.48,2800.0,245.4355,245.7246,245.4355,245.6686,2800.0
2023-09-29 14:50:00,263.53,264.3,263.4,264.28,3372.0,245.7152,246.4332,245.594,246.4145,3372.0
2023-09-29 15:00:00,264.28,264.49,263.72,263.72,8288.0,246.4145,246.6103,245.8924,245.8924,8288.0
2023-09-29 15:10:00,263.85,264.12,263.74,263.77,5914.0,246.0136,246.2654,245.911,245.939,5914.0
2023-09-29 15:20:00,263.6,263.84,263.39,263.71,4676.0,245.7805,246.0043,245.5847,245.8831,4676.0
2023-09-29 15:30:00,263.75,263.92,263.28,263.76,11503.0,245.9204,246.0789,245.4821,245.9297,11503.0
2023-09-29 15:40:00,263.81,264.91,263.64,264.48,17620.0,245.9763,247.0019,245.8178,246.601,17620.0
2023-09-29 15:50:00,264.43,264.66,263.44,263.53,39828.0,246.5544,246.7688,245.6313,245.7152,39828.0
2023-10-02 09:30:00,264.73,264.99,263.5,263.76,15553.0,246.8341,247.0765,245.6873,245.9297,15553.0
2023-10-02 09:40:00,263.71,265.14,263.16,264.96,10991.0,245.8831,247.2164,245.3703,247.0486,10991.0
2023-10-02 09:50:00,264.75,264.93,263.96,264.83,17171.0,246.8528,247.0206,246.1162,246.9274,17171.0
2023-10-02 10:00:00,264.26,264.3,263.59,264.13,7459.0,246.3959,246.4332,245.7712,246.2747,7459.0
2023-10-02 10:10:00,263.94,265.01,263.82,264.48,32340.0,246.0975,247.0952,245.9856,246.601,32340.0
2023-10-02 10:20:00,264.5,264.65,263.1,263.1,5907.0,246.6197,246.7595,245.3143,245.3143,5907.0
2023-10-02 10:30:00,263.21,263.36,262.6,263.0,6977.0,245.4169,245.5567,244.8481,245.2211,6977.0
2023-10-02 10:40:00,263.0,263.39,262.11,262.11,5544.0,245.2211,245.5847,244.3912,244.3912,5544.0
2023-10-02 10:50:00,262.11,262.83,261.89,262.7,5726.0,244.3912,245.0626,244.1861,244.9413,5726.0
2023-10-02 11:00:00,262.96,263.18,262.46,262.61,1600.0,245.1838,245.3889,244.7176,244.8574,1600.0
2023-10-02 11:10:00,262.91,263.12,262.28,262.39,10672.0,245.1372,245.333,244.5497,244.6523,10672.0
2023-10-02 11:20:00,262.36,262.46,261.85,261.91,4493.0,244.6243,244.7176,244.1488,244.2048,4493.0
2023-10-02 11:30:00,261.93,262.42,261.52,261.53,6719.0,244.2234,244.6803,243.8411,243.8504,6719.0
2023-10-02 11:40:00,261.38,261.48,260.25,260.43,8057.0,243.7106,243.8038,242.657,242.8248,8057.0
2023-10-02 11:50:00,260.44,260.62,259.77,259.88,5342.0,242.8341,243.002,242.2094,242.312,5342.0
2023-10-02 12:00:00,259.85,260.32,259.58,259.95,3722.0,242.284,242.7222,242.0323,242.3772,3722.0
2023-10-02 12:10:00,259.89,260.64,259.89,260.42,7382.0,242.3213,243.0206,242.3213,242.8155,7382.0
2023-10-02 12:20:00,260.3,260.32,259.66,259.66,3757.0,242.7036,242.7222,242.1069,242.1069,3757.0
2023-10-02 12:30:00,259.44,259.72,259.22,259.62,3897.0,241.9017,242.1628,241.6966,242.0696,3897.0
2023-10-02 12:40:00,259.62,259.62,258.91,259.01,2201.0,242.0696,242.0696,241.4076,241.5008,2201.0
2023-10-02 12:50:00,259.02,259.09,258.83,258.96,2340.0,241.5101,241.5754,241.333,241.4542,2340.0
2023-10-02 13:00:00,258.94,259.71,258.94,259.67,3238.0,241.4355,242.1535,241.4355,242.1162,3238.0
2023-10-02 13:10:00,259.6,259.89,259.38,259.89,1708.0,242.0509,242.3213,241.8458,242.3213,1708.0
2023-10-02 13:20:00,259.52,260.02,259.42,259.49,5174.0,241.9763,242.4425,241.8831,241.9483,5174.0
2023-10-02 13:30:00,259.47,259.63,259.16,259.5,3286.0,241.9297,242.0789,241.6407,241.9577,3286.0
2023-10-02 13:40:00,259.4,259.61,259.29,259.36,2700.0,241.8644,242.0602,241.7619,241.8271,2700.0
2023-10-02 13:50:00,259.5,259.77,259.18,259.25,2311.0,241.9577,242.2094,241.6593,241.7246,2311.0
2023-10-02 14:00:00,259.21,259.62,259.12,259.49,5799.0,241.6873,242.0696,241.6034,241.9483,5799.0
2023-10-02 14:10:00,259.52,260.24,259.45,259.53,3810.0,241.9763,242.6476,241.911,241.9856,3810.0
2023-10-02 14:20:00,259.47,259.64,259.34,259.35,2188.0,241.9297,242.0882,241.8085,241.8178,2188.0
2023-10-02 14:30:00,259.46,259.67,259.25,259.38,6415.0,241.9204,242.1162,241.7246,241.8458,6415.0
2023-10-02 14:40:00,259.38,260.04,259.21,259.87,6800.0,241.8458,242.4612,241.6873,242.3027,6800.0
2023-10-02 14:50:00,260.01,260.3,259.62,259.75,7593.0,242.4332,242.7036,242.0696,242.1908,7593.0
2023-10-02 15:00:00,259.8,259.81,259.23,259.76,6614.0,242.2374,242.2467,241.7059,242.2001,6614.0
2023-10-02 15:10:00,259.81,260.52,259.76,260.14,4500.0,242.2467,242.9087,242.2001,242.5544,4500.0
2023-10-02 15:20:00,260.06,260.68,260.05,260.68,5183.0,242.4798,243.0579,242.4705,243.0579,5183.0
2023-10-02 15:30:00,260.43,260.74,260.26,260.55,6804.0,242.8248,243.1138,242.6663,242.9367,6804.0
2023-10-02 15:40:00,260.59,260.96,260.48,260.48,9662.0,242.974,243.319,242.8714,242.8714,9662.0
2023-10-02 15:50:00,260.46,261.2,260.37,260.74,44123.0,242.8528,243.5427,242.7689,243.1138,44123.0
2023-10-03 09:30:00,259.24,259.68,258.04,259.03,46180.0,241.7152,242.1255,240.5964,241.5194,46180.0
2023-10-03 09:40:00,259.38,259.98,258.75,259.89,4280.0,241.8458,242.4052,241.2584,242.3213,4280.0
2023-10-03 09:50:00,259.83,259.91,259.3,259.64,3324.0,242.2654,242.34,241.7712,242.0882,3324.0
2023-10-03 10:00:00,259.31,259.76,258.46,258.69,7114.0,241.7805,242.2001,240.988,241.2024,7114.0
2023-10-03 10:10:00,258.83,259.09,257.34,257.47,4889.0,241.333,241.5754,239.9437,240.0649,4889.0
2023-10-03 10:20:00,257.72,257.88,256.92,256.92,5218.0,240.298,240.4472,239.5521,239.5521,5218.0
2023-10-03 10:30:00,256.85,257.1,256.32,256.45,11653.0,239.4868,239.7199,238.9926,239.1138,11653.0
2023-10-03 10:40:00,256.33,256.55,255.8,256.23,5499.0,239.002,239.2071,238.5078,238.9087,5499.0
2023-10-03 10:50:00,256.22,256.6,255.72,256.35,4000.0,238.8994,239.2537,238.4332,239.0206,4000.0
2023-10-03 11:00:00,256.27,256.83,256.08,256.7,3452.0,238.946,239.4682,238.7689,239.3469,3452.0
2023-10-03 11:10:00,256.82,257.02,256.5,256.96,15752.0,239.4588,239.6453,239.1605,239.5894,15752.0
2023-10-03 11:20:00,257.06,257.07,256.21,256.34,4775.0,239.6826,239.6919,238.8901,239.0113,4775.0
2023-10-03 11:30:00,256.31,256.39,255.7,255.72,8193.0,238.9833,239.0579,238.4146,238.4332,8193.0
2023-10-03 11:40:00,255.86,256.21,255.55,255.69,4824.0,238.5637,238.8901,238.2747,238.4052,4824.0
2023-10-03 11:50:00,255.62,256.05,255.62,256.05,3067.0,238.34,238.7409,238.34,238.7409,3067.0
2023-10-03 12:00:00,255.88,256.93,255.88,256.82,3301.0,238.5824,239.5614,238.5824,239.4588,3301.0
2023-10-03 12:10:00,256.9,256.9,256.46,256.66,3435.0,239.5334,239.5334,239.1232,239.3097,3435.0
2023-10-03 12:20:00,256.37,256.89,256.08,256.89,3490.0,239.0393,239.5241,238.7689,239.5241,3490.0
2023-10-03 12:30:00,257.08,257.08,256.67,256.71,4950.0,239.7013,239.7013,239.319,239.3563,4950.0
2023-10-03 12:40:00,256.67,257.14,256.62,256.88,8869.0,239.319,239.7572,239.2724,239.5148,8869.0
2023-10-03 12:50:00,256.76,256.89,256.57,256.89,4158.0,239.4029,239.5241,239.2257,239.5241,4158.0
2023-10-03 13:00:00,256.93,257.15,256.65,256.7,3584.0,239.5614,239.7665,239.3003,239.3469,3584.0
2023-10-03 13:10:00,256.68,257.1,256.68,256.9,2573.0,239.3283,239.7199,239.3283,239.5334,2573.0
2023-10-03 13:20:00,256.85,257.43,256.79,256.86,2868.0,239.4868,240.0276,239.4309,239.4961,2868.0
2023-10-03 13:30:00,256.96,257.05,256.39,256.39,3955.0,239.5894,239.6733,239.0579,239.0579,3955.0
2023-10-03 13:40:00,256.42,256.71,256.42,256.58,4219.0,239.0859,239.3563,239.0859,239.2351,4219.0
2023-10-03 13:50:00,256.48,256.72,256.44,256.51,2022.0,239.1418,239.3656,239.1045,239.1698,2022.0
2023-10-03 14:00:00,256.57,256.67,256.36,256.4,2736.0,239.2257,239.319,239.0299,239.0672,2736.0
2023-10-03 14:10:00,256.34,256.78,256.32,256.78,5963.0,239.0113,239.4215,238.9926,239.4215,5963.0
2023-10-03 14:20:00,256.64,256.64,256.23,256.44,4037.0,239.291,239.291,238.9087,239.1045,4037.0
2023-10-03 14:30:00,256.45,257.04,256.44,256.75,14255.0,239.1138,239.664,239.1045,239.3936,14255.0
2023-10-03 14:40:00,256.73,256.81,256.4,256.62,15783.0,239.3749,239.4495,239.0672,239.2724,15783.0
2023-10-03 14:50:00,256.67,256.98,256.3,256.3,18633.0,239.319,239.608,238.974,238.974,18633.0
2023-10-03 15:00:00,256.12,256.65,255.9,256.32,27906.0,238.8062,239.3003,238.601,238.9926,27906.0
2023-10-03 15:10:00,256.31,256.54,255.81,256.0,16336.0,238.9833,239.1978,238.5171,238.6943,16336.0
2023-10-03 15:20:00,256.0,256.28,255.91,255.94,32712.0,238.6943,238.9553,238.6104,238.6383,32712.0
2023-10-03 15:30:00,256.0,256.0,255.08,255.09,12045.0,238.6943,238.6943,237.8365,237.8458,12045.0
2023-10-03 15:40:00,255.16,255.64,254.93,255.5,21172.0,237.9111,238.3586,237.6966,238.2281,21172.0
2023-10-03 15:50:00,255.43,255.88,255.29,255.88,49406.0,238.1628,238.5824,238.0323,238.5824,49406.0
2023-10-04 09:30:00,257.56,258.94,257.56,258.78,6625.0,240.1488,241.4355,240.1488,241.2863,6625.0
2023-10-04 09:40:00,258.43,258.76,257.5,257.72,9179.0,240.96,241.2677,240.0929,240.298,9179.0
2023-10-04 09:50:00,257.72,258.26,256.84,258.16,11431.0,240.298,240.8015,239.4775,240.7083,11431.0
2023-10-04 10:00:00,257.92,258.2,256.18,256.38,15858.0,240.4845,240.7455,238.8621,239.0486,15858.0
2023-10-04 10:10:00,256.43,256.66,256.17,256.25,5069.0,239.0952,239.3097,238.8528,238.9274,5069.0
2023-10-04 10:20:00,256.02,256.18,255.77,255.77,1975.0,238.7129,238.8621,238.4798,238.4798,1975.0
2023-10-04 10:30:00,255.93,256.66,255.93,256.41,7014.0,238.629,239.3097,238.629,239.0766,7014.0
2023-10-04 10:40:00,256.29,256.46,255.99,256.1,5422.0,238.9647,239.1232,238.6849,238.7875,5422.0
2023-10-04 10:50:00,256.13,256.13,255.05,255.2,3273.0,238.8155,238.8155,237.8085,237.9484,3273.0
2023-10-04 11:00:00,255.12,256.32,254.87,256.32,7974.0,237.8738,238.9926,237.6407,238.9926,7974.0
2023-10-04 11:10:00,256.38,256.93,255.87,256.51,13792.0,239.0486,239.5614,238.5731,239.1698,13792.0
2023-10-04 11:20:00,256.62,257.5,256.62,257.5,3008.0,239.2724,240.0929,239.2724,240.0929,3008.0
2023-10-04 11:30:00,257.52,257.64,256.59,256.59,9365.0,240.1115,240.2234,239.2444,239.2444,9365.0
2023-10-04 11:40:00,256.59,257.87,256.5,257.52,5521.0,239.2444,240.4379,239.1605,240.1115,5521.0
2023-10-04 11:50:00,257.67,257.95,257.51,257.63,3307.0,240.2514,240.5124,240.1022,240.2141,3307.0
2023-10-04 12:00:00,257.85,257.87,257.41,257.87,3350.0,240.4192,240.4379,240.009,240.4379,3350.0
2023-10-04 12:10:00,258.0,258.32,257.66,258.3,4957.0,240.5591,240.8574,240.2421,240.8388,4957.0
2023-10-04 12:20:00,258.31,258.49,258.04,258.46,4384.0,240.8481,241.0159,240.5964,240.988,4384.0
2023-10-04 12:30:00,258.43,258.54,258.01,258.01,3028.0,240.96,241.0626,240.5684,240.5684,3028.0
2023-10-04 12:40:00,258.13,258.29,257.88,258.02,3920.0,240.6803,240.8295,240.4472,240.5777,3920.0
2023-10-04 12:50:00,257.89,257.89,257.59,257.75,3055.0,240.4565,240.4565,240.1768,240.326,3055.0
2023-10-04 13:00:00,257.61,257.92,257.54,257.88,3019.0,240.1954,240.4845,240.1302,240.4472,3019.0
2023-10-04 13:10:00,258.05,258.35,257.75,258.04,6032.0,240.6057,240.8854,240.326,240.5964,6032.0
2023-10-04 13:20:00,257.87,258.0,257.65,257.9,3245.0,240.4379,240.5591,240.2327,240.4658,3245.0
2023-10-04 13:30:00,257.76,258.3,257.59,258.03,4851.0,240.3353,240.8388,240.1768,240.587,4851.0
2023-10-04 13:40:00,258.01,258.02,257.6,257.6,1511.0,240.5684,240.5777,240.1861,240.1861,1511.0
2023-10-04 13:50:00,257.88,257.96,257.56,257.69,2705.0,240.4472,240.5218,240.1488,240.27,2705.0
2023-10-04 14:00:00,257.78,257.97,257.48,257.78,3155.0,240.3539,240.5311,240.0742,240.3539,3155.0
2023-10-04 14:10:00,257.96,258.18,257.63,258.06,3700.0,240.5218,240.7269,240.2141,240.615,3700.0
2023-10-04 14:20:00,258.07,258.14,257.49,257.63,11510.0,240.6243,240.6896,240.0835,240.2141,11510.0
2023-10-04 14:30:00,257.64,257.8,257.42,257.47,12443.0,240.2234,240.3726,240.0183,240.0649,12443.0
2023-10-04 14:40:00,257.62,258.08,257.61,257.87,6094.0,240.2048,240.6337,240.1954,240.4379,6094.0
2023-10-04 14:50:00,257.94,257.94,257.63,257.71,7067.0,240.5031,240.5031,240.2141,240.2887,7067.0
2023-10-04 15:00:00,257.69,257.82,257.29,257.82,6889.0,240.27,240.3912,239.8971,240.3912,6889.0
2023-10-04 15:10:00,257.87,258.59,257.76,258.43,6861.0,240.4379,241.1092,240.3353,240.96,6861.0
2023-10-04 15:20:00,258.37,258.5,258.11,258.12,7230.0,240.9041,241.0253,240.6616,240.671,7230.0
2023-10-04 15:30:00,258.11,258.4,257.8,258.06,21494.0,240.6616,240.932,240.3726,240.615,21494.0
2023-10-04 15:40:00,258.06,258.89,258.01,258.61,19332.0,240.615,241.3889,240.5684,241.1278,19332.0
2023-10-04 15:50:00,258.51,259.46,258.24,259.04,87639.0,241.0346,241.9204,240.7828,241.5288,87639.0
2023-10-05 09:30:00,258.72,258.72,257.25,257.8,12538.0,241.2304,241.2304,239.8598,240.3726,12538.0
2023-10-05 09:40:00,257.88,258.86,257.76,258.44,11541.0,240.4472,241.3609,240.3353,240.9693,11541.0
2023-10-05 09:50:00,258.67,260.2,258.67,259.3,18193.0,241.1838,242.6103,241.1838,241.7712,18193.0
2023-10-05 10:00:00,259.22,259.24,258.4,258.9,8039.0,241.6966,241.7152,240.932,241.3982,8039.0
2023-10-05 10:10:00,258.79,259.23,258.51,258.94,8450.0,241.2957,241.7059,241.0346,241.4355,8450.0
2023-10-05 10:20:00,259.05,259.1,257.65,258.59,9521.0,241.5381,241.5847,240.2327,241.1092,9521.0
2023-10-05 10:30:00,258.5,258.57,257.66,257.95,8654.0,241.0253,241.0905,240.2421,240.5124,8654.0
2023-10-05 10:40:00,257.82,258.04,257.64,257.78,4664.0,240.3912,240.5964,240.2234,240.3539,4664.0
2023-10-05 10:50:00,257.73,257.96,257.26,257.96,4768.0,240.3073,240.5218,239.8691,240.5218,4768.0
2023-10-05 11:00:00,257.95,258.03,257.22,257.42,11699.0,240.5124,240.587,239.8318,240.0183,11699.0
2023-10-05 11:10:00,257.53,257.92,257.42,257.65,5545.0,240.1208,240.4845,240.0183,240.2327,5545.0
2023-10-05 11:20:00,257.58,257.88,257.37,257.37,6434.0,240.1675,240.4472,239.9717,239.9717,6434.0
2023-10-05 11:30:00,257.38,257.91,257.33,257.87,4860.0,239.981,240.4752,239.9344,240.4379,4860.0
2023-10-05 11:40:00,258.0,258.15,257.79,257.86,6254.0,240.5591,240.6989,240.3633,240.4285,6254.0
2023-10-05 11:50:00,257.76,258.41,257.69,257.86,7492.0,240.3353,240.9414,240.27,240.4285,7492.0
2023-10-05 12:00:00,257.8,258.34,257.62,258.34,4700.0,240.3726,240.8761,240.2048,240.8761,4700.0
2023-10-05 12:10:00,258.36,258.75,258.29,258.46,4442.0,240.8947,241.2584,240.8295,240.988,4442.0
2023-10-05 12:20:00,258.55,258.8,258.43,258.68,3750.0,241.0719,241.305,240.96,241.1931,3750.0
2023-10-05 12:30:00,258.81,259.02,258.57,258.57,4144.0,241.3143,241.5101,241.0905,241.0905,4144.0
2023-10-05 12:40:00,258.49,258.49,257.65,257.65,2972.0,241.0159,241.0159,240.2327,240.2327,2972.0
2023-10-05 12:50:00,257.65,258.42,257.65,258.42,5273.0,240.2327,240.9507,240.2327,240.9507,5273.0
2023-10-05 13:00:00,258.28,258.53,257.8,258.16,7056.0,240.8201,241.0532,240.3726,240.7083,7056.0
2023-10-05 13:10:00,258.06,258.52,257.98,258.49,5797.0,240.615,241.0439,240.5404,241.0159,5797.0
2023-10-05 13:20:00,258.54,258.75,258.27,258.64,7754.0,241.0626,241.2584,240.8108,241.1558,7754.0
2023-10-05 13:30:00,258.59,259.2,258.23,259.03,5218.0,241.1092,241.6779,240.7735,241.5194,5218.0
2023-10-05 13:40:00,259.09,259.31,258.82,259.11,6600.0,241.5754,241.7805,241.3236,241.594,6600.0
2023-10-05 13:50:00,259.2,259.36,258.78,258.91,5347.0,241.6779,241.8271,241.2863,241.4076,5347.0
2023-10-05 14:00:00,259.03,259.3,258.97,259.1,7162.0,241.5194,241.7712,241.4635,241.5847,7162.0
2023-10-05 14:10:00,259.22,259.31,258.88,259.3,4874.0,241.6966,241.7805,241.3796,241.7712,4874.0
2023-10-05 14:20:00,259.17,259.34,259.02,259.25,4660.0,241.65,241.8085,241.5101,241.7246,4660.0
2023-10-05 14:30:00,259.28,259.65,259.28,259.48,4418.0,241.7525,242.0975,241.7525,241.939,4418.0
2023-10-05 14:40:00,259.51,259.78,259.29,259.72,6315.0,241.967,242.2187,241.7619,242.1628,6315.0
2023-10-05 14:50:00,259.8,259.91,259.31,259.55,4173.0,242.2374,242.34,241.7805,242.0043,4173.0
2023-10-05 15:00:00,259.5,259.61,259.27,259.38,5952.0,241.9577,242.0602,241.7432,241.8458,5952.0
2023-10-05 15:10:00,259.38,259.44,258.97,259.08,7773.0,241.8458,241.9017,241.4635,241.5661,7773.0
2023-10-05 15:20:00,259.07,259.49,258.76,259.38,8920.0,241.5567,241.9483,241.2677,241.8458,8920.0
2023-10-05 15:30:00,259.46,259.58,259.29,259.37,8958.0,241.9204,242.0323,241.7619,241.8365,8958.0
2023-10-05 15:40:00,259.29,259.34,258.69,258.88,17607.0,241.7619,241.8085,241.2024,241.3796,17607.0
2023-10-05 15:50:00,258.81,259.01,258.53,258.77,64885.0,241.3143,241.5008,241.0532,241.277,64885.0
2023-10-06 09:30:00,257.28,258.84,256.77,256.81,13839.0,239.8877,241.3423,239.4122,239.4495,13839.0
2023-10-06 09:40:00,256.49,258.84,256.39,258.65,7015.0,239.1511,241.3423,239.0579,241.1651,7015.0
2023-10-06 09:50:00,258.5,259.04,257.28,258.42,9436.0,241.0253,241.5288,239.8877,240.9507,9436.0
2023-10-06 10:00:00,258.55,259.06,258.01,258.31,22544.0,241.0719,241.5474,240.5684,240.8481,22544.0
2023-10-06 10:10:00,258.28,258.28,257.68,258.28,12296.0,240.8201,240.8201,240.2607,240.8201,12296.0
2023-10-06 10:20:00,258.27,258.88,257.91,258.76,3232.0,240.8108,241.3796,240.4752,241.2677,3232.0
2023-10-06 10:30:00,258.82,259.36,258.72,258.95,5182.0,241.3236,241.8271,241.2304,241.4448,5182.0
2023-10-06 10:40:00,259.0,259.12,258.64,259.02,3112.0,241.4915,241.6034,241.1558,241.5101,3112.0
2023-10-06 10:50:00,258.8,259.2,258.47,258.47,7699.0,241.305,241.6779,240.9973,240.9973,7699.0
2023-10-06 11:00:00,258.4,259.29,257.93,259.29,4606.0,240.932,241.7619,240.4938,241.7619,4606.0
2023-10-06 11:10:00,259.42,259.85,259.26,259.59,3540.0,241.8831,242.284,241.7339,242.0416,3540.0
2023-10-06 11:20:00,259.63,260.98,259.62,260.82,5459.0,242.0789,243.3376,242.0696,243.1884,5459.0
2023-10-06 11:30:00,261.05,261.96,260.99,261.88,10829.0,243.4029,244.2514,243.3469,244.1768,10829.0
2023-10-06 11:40:00,261.91,262.67,261.91,262.52,11569.0,244.2048,244.9134,244.2048,244.7735,11569.0
2023-10-06 11:50:00,262.52,263.12,262.4,263.07,4692.0,244.7735,245.333,244.6616,245.2863,4692.0
2023-10-06 12:00:00,263.1,263.45,262.8,262.95,4822.0,245.3143,245.6406,245.0346,245.1744,4822.0
2023-10-06 12:10:00,262.88,262.88,262.61,262.69,3401.0,245.1092,245.1092,244.8574,244.932,3401.0
2023-10-06 12:20:00,262.57,262.69,262.36,262.36,6687.0,244.8201,244.932,244.6243,244.6243,6687.0
2023-10-06 12:30:00,262.34,262.56,262.04,262.06,4883.0,244.6057,244.8108,244.326,244.3446,4883.0
2023-10-06 12:40:00,262.01,262.29,261.67,262.03,6368.0,244.298,244.5591,243.981,244.3166,6368.0
2023-10-06 12:50:00,262.05,262.06,261.58,261.71,5258.0,244.3353,244.3446,243.8971,244.0183,5258.0
2023-10-06 13:00:00,261.67,261.73,261.53,261.66,12001.0,243.981,244.0369,243.8504,243.9717,12001.0
2023-10-06 13:10:00,261.71,262.16,261.29,261.99,7466.0,244.0183,244.4379,243.6267,244.2793,7466.0
2023-10-06 13:20:00,262.03,262.45,261.89,262.16,5944.0,244.3166,244.7082,244.1861,244.4379,5944.0
2023-10-06 13:30:00,262.3,262.81,262.16,262.37,8207.0,244.5684,245.0439,244.4379,244.6337,8207.0
2023-10-06 13:40:00,262.37,262.58,262.13,262.58,3785.0,244.6337,244.8295,244.4099,244.8295,3785.0
2023-10-06 13:50:00,262.55,263.01,262.36,262.87,4586.0,244.8015,245.2304,244.6243,245.0999,4586.0
2023-10-06 14:00:00,262.87,263.36,262.82,263.35,2701.0,245.0999,245.5567,245.0532,245.5474,2701.0
2023-10-06 14:10:00,263.36,263.56,263.27,263.4,6188.0,245.5567,245.7432,245.4728,245.594,6188.0
2023-10-06 14:20:00,263.44,263.91,263.43,263.91,3855.0,245.6313,246.0695,245.622,246.0695,3855.0
2023-10-06 14:30:00,263.9,264.18,263.68,264.03,9426.0,246.0602,246.3213,245.8551,246.1814,9426.0
2023-10-06 14:40:00,264.23,264.68,264.19,264.42,5280.0,246.3679,246.7875,246.3306,246.5451,5280.0
2023-10-06 14:50:00,264.37,264.51,264.16,264.21,5521.0,246.4985,246.629,246.3026,246.3493,5521.0
2023-10-06 15:00:00,264.21,264.35,263.77,264.31,11113.0,246.3493,246.4798,245.939,246.4425,11113.0
2023-10-06 15:10:00,264.32,264.48,263.9,263.9,9146.0,246.4518,246.601,246.0602,246.0602,9146.0
2023-10-06 15:20:00,263.89,264.27,263.8,264.01,8726.0,246.0509,246.4052,245.967,246.1628,8726.0
2023-10-06 15:30:00,264.11,264.57,263.83,264.57,13908.0,246.256,246.6849,245.995,246.6849,13908.0
2023-10-06 15:40:00,264.51,264.78,264.21,264.48,17828.0,246.629,246.8807,246.3493,246.601,17828.0
2023-10-06 15:50:00,264.41,264.43,263.85,263.97,59583.0,246.5357,246.5544,246.0136,246.1255,59583.0
2023-10-09 09:30:00,262.68,265.19,262.38,264.76,7177.0,244.9227,247.263,244.643,246.8621,7177.0
2023-10-09 09:40:00,264.47,264.67,263.45,263.6,2290.0,246.5917,246.7782,245.6406,245.7805,2290.0
2023-10-09 09:50:00,263.93,264.57,263.74,264.56,3330.0,246.0882,246.6849,245.911,246.6756,3330.0
2023-10-09 10:00:00,264.65,265.2,264.01,264.73,19226.0,246.7595,247.2723,246.1628,246.8341,19226.0
2023-10-09 10:10:00,264.71,265.37,264.42,265.36,5066.0,246.8155,247.4309,246.5451,247.4215,5066.0
2023-10-09 10:20:00,265.36,266.53,265.36,266.4,20851.0,247.4215,248.5124,247.4215,248.3912,20851.0
2023-10-09 10:30:00,266.4,266.51,265.62,265.73,5882.0,248.3912,248.4938,247.664,247.7665,5882.0
2023-10-09 10:40:00,265.46,266.07,265.46,265.61,4754.0,247.5148,248.0835,247.5148,247.6546,4754.0
2023-10-09 10:50:00,265.45,266.04,265.44,266.04,2245.0,247.5054,248.0556,247.4961,248.0556,2245.0
2023-10-09 11:00:00,265.99,266.3,265.96,266.29,2831.0,248.0089,248.298,247.981,248.2887,2831.0
2023-10-09 11:10:00,266.33,266.86,266.32,266.86,1990.0,248.326,248.8201,248.3166,248.8201,1990.0
2023-10-09 11:20:00,266.93,267.71,266.92,267.71,7189.0,248.8854,249.6127,248.8761,249.6127,7189.0
2023-10-09 11:30:00,267.84,268.18,267.83,267.87,4143.0,249.7339,250.0509,249.7246,249.7619,4143.0
2023-10-09 11:40:00,268.01,268.11,267.61,267.68,3829.0,249.8924,249.9856,249.5194,249.5847,3829.0
2023-10-09 11:50:00,267.85,268.07,267.7,267.78,1857.0,249.7432,249.9483,249.6033,249.6779,1857.0
2023-10-09 12:00:00,267.86,267.88,267.57,267.88,1900.0,249.7525,249.7712,249.4821,249.7712,1900.0
2023-10-09 12:10:00,267.93,267.95,267.77,267.91,2759.0,249.8178,249.8364,249.6686,249.7991,2759.0
2023-10-09 12:20:00,267.83,268.11,267.29,267.29,2909.0,249.7246,249.9856,249.2211,249.2211,2909.0
2023-10-09 12:30:00,267.45,267.45,267.05,267.05,2450.0,249.3702,249.3702,248.9973,248.9973,2450.0
2023-10-09 12:40:00,267.05,267.37,266.87,267.22,1140.0,248.9973,249.2957,248.8295,249.1558,1140.0
2023-10-09 12:50:00,267.33,267.49,267.16,267.49,4020.0,249.2584,249.4075,249.0998,249.4075,4020.0
2023-10-09 13:00:00,267.54,267.92,267.42,267.63,5850.0,249.4542,249.8085,249.3423,249.5381,5850.0
2023-10-09 13:10:00,267.47,267.9,267.42,267.87,6421.0,249.3889,249.7898,249.3423,249.7619,6421.0
2023-10-09 13:20:00,267.71,267.97,267.49,267.84,2658.0,249.6127,249.8551,249.4075,249.7339,2658.0
2023-10-09 13:30:00,267.98,268.4,267.83,268.4,2870.0,249.8644,250.256,249.7246,250.256,2870.0
2023-10-09 13:40:00,268.4,269.11,268.4,268.96,3036.0,250.256,250.918,250.256,250.7782,3036.0
2023-10-09 13:50:00,268.98,269.12,268.72,268.97,10024.0,250.7968,250.9274,250.5544,250.7875,10024.0
2023-10-09 14:00:00,268.98,269.53,268.89,269.53,15738.0,250.7968,251.3096,250.7129,251.3096,15738.0
2023-10-09 14:10:00,269.43,269.67,269.29,269.64,7328.0,251.2164,251.4402,251.0859,251.4122,7328.0
2023-10-09 14:20:00,269.58,270.12,269.56,269.84,9204.0,251.3563,251.8598,251.3376,251.5987,9204.0
2023-10-09 14:30:00,269.99,270.14,269.64,270.07,8126.0,251.7385,251.8784,251.4122,251.8131,8126.0
2023-10-09 14:40:00,270.11,270.26,269.98,270.06,11666.0,251.8504,251.9903,251.7292,251.8038,11666.0
2023-10-09 14:50:00,270.07,270.27,269.73,270.11,8863.0,251.8131,251.9996,251.4961,251.8504,8863.0
2023-10-09 15:00:00,269.88,270.2,269.46,270.13,6277.0,251.636,251.9343,251.2444,251.8691,6277.0
2023-10-09 15:10:00,270.06,270.15,269.42,269.5,6307.0,251.8038,251.8877,251.2071,251.2817,6307.0
2023-10-09 15:20:00,269.4,270.08,269.4,269.99,10827.0,251.1884,251.8225,251.1884,251.7385,10827.0
2023-10-09 15:30:00,270.0,270.29,269.6,270.05,10205.0,251.7479,252.0183,251.3749,251.7945,10205.0
2023-10-09 15:40:00,270.11,270.24,269.73,269.88,11606.0,251.8504,251.9716,251.4961,251.636,11606.0
2023-10-09 15:50:00,269.94,270.56,269.91,270.48,49999.0,251.6919,252.27,251.6639,252.1954,49999.0
2023-10-10 09:30:00,270.0,270.04,269.14,269.14,10395.0,251.7479,251.7852,250.946,250.946,10395.0
2023-10-10 09:40:00,268.56,269.39,268.54,269.3,3960.0,250.4052,251.1791,250.3866,251.0952,3960.0
2023-10-10 09:50:00,269.53,270.06,269.06,269.77,5946.0,251.3096,251.8038,250.8714,251.5334,5946.0
2023-10-10 10:00:00,270.44,270.44,270.05,270.2,2145.0,252.1581,252.1581,251.7945,251.9343,2145.0
2023-10-10 10:10:00,270.26,270.74,270.26,270.35,3646.0,251.9903,252.4378,251.9903,252.0742,3646.0
2023-10-10 10:20:00,270.34,270.86,270.05,270.69,9705.0,252.0649,252.5497,251.7945,252.3912,9705.0
2023-10-10 10:30:00,270.59,271.08,270.21,270.94,6872.0,252.298,252.7549,251.9437,252.6243,6872.0
2023-10-10 10:40:00,270.67,271.12,270.44,270.61,9921.0,252.3726,252.7922,252.1581,252.3166,9921.0
2023-10-10 10:50:00,270.83,271.18,270.69,271.16,5112.0,252.5218,252.8481,252.3912,252.8294,5112.0
2023-10-10 11:00:00,270.9,272.31,270.87,272.31,7862.0,252.587,253.9017,252.5591,253.9017,7862.0
2023-10-10 11:10:00,272.32,272.32,271.74,271.88,6334.0,253.911,253.911,253.3702,253.5008,6334.0
2023-10-10 11:20:00,271.88,272.17,271.78,271.94,2718.0,253.5008,253.7712,253.4075,253.5567,2718.0
2023-10-10 11:30:00,271.95,272.35,271.82,272.19,7631.0,253.566,253.939,253.4448,253.7898,7631.0
2023-10-10 11:40:00,272.15,272.96,272.15,272.67,6597.0,253.7525,254.5078,253.7525,254.2374,6597.0
2023-10-10 11:50:00,272.72,273.16,272.71,273.16,7097.0,254.284,254.6942,254.2747,254.6942,7097.0
2023-10-10 12:00:00,273.15,273.59,273.11,273.59,6125.0,254.6849,255.0952,254.6476,255.0952,6125.0
2023-10-10 12:10:00,273.49,273.5,273.19,273.35,4457.0,255.0019,255.0113,254.7222,254.8714,4457.0
2023-10-10 12:20:00,273.37,273.44,272.74,273.12,9151.0,254.89,254.9553,254.3026,254.6569,9151.0
2023-10-10 12:30:00,273.21,273.34,273.04,273.05,4595.0,254.7409,254.8621,254.5824,254.5917,4595.0
2023-10-10 12:40:00,273.11,273.22,272.7,272.87,7580.0,254.6476,254.7502,254.2653,254.4238,7580.0
2023-10-10 12:50:00,272.87,273.16,272.72,272.72,5817.0,254.4238,254.6942,254.284,254.284,5817.0
2023-10-10 13:00:00,272.94,273.02,272.25,272.75,5884.0,254.4891,254.5637,253.8458,254.312,5884.0
2023-10-10 13:10:00,272.86,272.87,272.33,272.87,5091.0,254.4145,254.4238,253.9204,254.4238,5091.0
2023-10-10 13:20:00,272.87,272.87,272.03,272.09,5840.0,254.4238,254.4238,253.6406,253.6966,5840.0
2023-10-10 13:30:00,272.3,272.3,271.8,271.9,1300.0,253.8924,253.8924,253.4262,253.5194,1300.0
2023-10-10 13:40:00,271.79,272.02,271.51,271.94,7696.0,253.4169,253.6313,253.1558,253.5567,7696.0
2023-10-10 13:50:00,271.97,272.12,271.57,271.81,4447.0,253.5847,253.7245,253.2117,253.4355,4447.0
2023-10-10 14:00:00,271.79,271.86,271.46,271.5,6294.0,253.4169,253.4821,253.1092,253.1465,6294.0
2023-10-10 14:10:00,271.58,271.72,270.9,270.91,9770.0,253.2211,253.3516,252.587,252.5963,9770.0
2023-10-10 14:20:00,270.78,270.82,270.17,270.36,10932.0,252.4751,252.5124,251.9064,252.0835,10932.0
2023-10-10 14:30:00,270.11,270.33,269.98,270.11,8848.0,251.8504,252.0556,251.7292,251.8504,8848.0
2023-10-10 14:40:00,270.13,270.86,270.11,270.71,9921.0,251.8691,252.5497,251.8504,252.4099,9921.0
2023-10-10 14:50:00,270.78,270.92,270.41,270.65,6149.0,252.4751,252.6057,252.1301,252.3539,6149.0
2023-10-10 15:00:00,270.37,270.85,270.35,270.76,7088.0,252.0929,252.5404,252.0742,252.4565,7088.0
2023-10-10 15:10:00,270.74,271.15,270.48,270.54,9738.0,252.4378,252.8201,252.1954,252.2514,9738.0
2023-10-10 15:20:00,270.54,270.9,270.4,270.85,9586.0,252.2514,252.587,252.1208,252.5404,9586.0
2023-10-10 15:30:00,270.85,270.94,270.65,270.73,10779.0,252.5404,252.6243,252.3539,252.4285,10779.0
2023-10-10 15:40:00,270.75,271.31,270.65,271.31,14064.0,252.4472,252.9693,252.3539,252.9693,14064.0
2023-10-10 15:50:00,271.17,271.71,271.13,271.64,69747.0,252.8388,253.3423,252.8015,253.277,69747.0
2023-10-11 09:30:00,273.5,275.49,272.03,274.86,23498.0,255.0113,256.8667,253.6406,256.2793,23498.0
2023-10-11 09:40:00,274.86,275.64,273.93,275.2,7364.0,256.2793,257.0066,255.4122,256.5963,7364.0
2023-10-11 09:50:00,275.3,275.34,274.06,274.2,4023.0,256.6896,256.7269,255.5334,255.6639,4023.0
2023-10-11 10:00:00,273.91,274.21,273.4,273.59,4115.0,255.3935,255.6733,254.918,255.0952,4115.0
2023-10-11 10:10:00,273.54,273.55,273.12,273.25,5197.0,255.0486,255.0579,254.6569,254.7782,5197.0
2023-10-11 10:20:00,273.0,273.44,272.93,273.22,3747.0,254.5451,254.9553,254.4798,254.7502,3747.0
2023-10-11 10:30:00,273.48,274.23,273.22,273.81,8373.0,254.9926,255.6919,254.7502,255.3003,8373.0
2023-10-11 10:40:00,273.81,273.91,273.29,273.31,3820.0,255.3003,255.3935,254.8155,254.8341,3820.0
2023-10-11 10:50:00,273.31,274.26,273.31,274.26,2807.0,254.8341,255.7199,254.8341,255.7199,2807.0
2023-10-11 11:00:00,274.31,274.78,274.11,274.41,4667.0,255.7665,256.2047,255.58,255.8597,4667.0
2023-10-11 11:10:00,274.43,274.43,273.88,273.99,3608.0,255.8784,255.8784,255.3656,255.4681,3608.0
2023-10-11 11:20:00,274.0,274.57,274.0,274.16,4869.0,255.4775,256.0089,255.4775,255.6266,4869.0
2023-10-11 11:30:00,274.37,274.45,273.88,273.88,8004.0,255.8224,255.897,255.3656,255.3656,8004.0
2023-10-11 11:40:00,273.89,274.16,273.6,274.04,5047.0,255.3749,255.6266,255.1045,255.5148,5047.0
2023-10-11 11:50:00,274.14,274.35,274.09,274.13,1600.0,255.608,255.8038,255.5614,255.5987,1600.0
2023-10-11 12:00:00,274.08,274.72,274.08,274.44,7593.0,255.5521,256.1488,255.5521,255.8877,7593.0
2023-10-11 12:10:00,274.41,274.66,274.21,274.44,3866.0,255.8597,256.0928,255.6733,255.8877,3866.0
2023-10-11 12:20:00,274.36,274.39,273.68,273.84,7895.0,255.8131,255.8411,255.1791,255.3283,7895.0
2023-10-11 12:30:00,273.66,274.41,273.66,274.36,7541.0,255.1604,255.8597,255.1604,255.8131,7541.0
2023-10-11 12:40:00,274.28,274.41,273.99,274.1,1351.0,255.7385,255.8597,255.4681,255.5707,1351.0
2023-10-11 12:50:00,274.13,274.13,273.68,273.73,2912.0,255.5987,255.5987,255.1791,255.2257,2912.0
2023-10-11 13:00:00,273.54,273.55,273.23,273.29,2604.0,255.0486,255.0579,254.7595,254.8155,2604.0
2023-10-11 13:10:00,273.37,273.74,273.36,273.47,5040.0,254.89,255.235,254.8807,254.9833,5040.0
2023-10-11 13:20:00,273.51,273.82,273.37,273.82,4029.0,255.0206,255.3096,254.89,255.3096,4029.0
2023-10-11 13:30:00,273.51,273.89,273.51,273.68,4661.0,255.0206,255.3749,255.0206,255.1791,4661.0
2023-10-11 13:40:00,273.69,273.69,273.3,273.47,2483.0,255.1884,255.1884,254.8248,254.9833,2483.0
2023-10-11 13:50:00,273.32,273.63,273.31,273.58,2319.0,254.8434,255.1325,254.8341,255.0859,2319.0
2023-10-11 14:00:00,273.63,273.95,273.5,273.72,4825.0,255.1325,255.4308,255.0113,255.2164,4825.0
2023-10-11 14:10:00,273.79,274.12,273.74,274.0,12184.0,255.2817,255.5893,255.235,255.4775,12184.0
2023-10-11 14:20:00,273.93,274.73,273.93,274.28,4559.0,255.4122,256.1581,255.4122,255.7385,4559.0
2023-10-11 14:30:00,274.57,274.98,274.57,274.98,1343.0,256.0089,256.3912,256.0089,256.3912,1343.0
2023-10-11 14:40:00,274.89,275.07,274.66,274.96,2049.0,256.3073,256.4751,256.0928,256.3726,2049.0
2023-10-11 14:50:00,275.04,275.23,274.88,275.06,2295.0,256.4472,256.6243,256.298,256.4658,2295.0
2023-10-11 15:00:00,275.04,275.69,275.03,275.03,5557.0,256.4472,257.0532,256.4378,256.4378,5557.0
2023-10-11 15:10:00,275.49,275.57,275.17,275.56,3766.0,256.8667,256.9413,256.5684,256.932,3766.0
2023-10-11 15:20:00,275.42,275.42,274.78,275.1,6237.0,256.8015,256.8015,256.2047,256.5031,6237.0
2023-10-11 15:30:00,274.91,275.15,274.78,275.11,7265.0,256.3259,256.5497,256.2047,256.5124,7265.0
2023-10-11 15:40:00,275.04,275.19,274.69,274.96,9569.0,256.4472,256.587,256.1208,256.3726,9569.0
2023-10-11 15:50:00,275.13,275.99,275.08,275.73,49346.0,256.5311,257.3329,256.4845,257.0905,49346.0
2023-10-12 09:30:00,274.58,274.63,273.49,274.03,12553.0,256.0183,256.0649,255.0019,255.5054,12553.0
2023-10-12 09:40:00,273.89,274.61,273.26,273.55,3297.0,255.3749,256.0462,254.7875,255.0579,3297.0
2023-10-12 09:50:00,273.72,274.23,273.48,274.0,1700.0,255.2164,255.6919,254.9926,255.4775,1700.0
2023-10-12 10:00:00,273.69,274.22,273.62,274.03,3539.0,255.1884,255.6826,255.1231,255.5054,3539.0
2023-10-12 10:10:00,273.92,274.62,273.92,274.3,6952.0,255.4029,256.0555,255.4029,255.7572,6952.0
2023-10-12 10:20:00,274.18,274.18,273.57,273.92,7728.0,255.6453,255.6453,255.0765,255.4029,7728.0
2023-10-12 10:30:00,273.99,274.15,273.74,273.78,24678.0,255.4681,255.6173,255.235,255.2723,24678.0
2023-10-12 10:40:00,273.96,274.4,273.46,274.4,6335.0,255.4402,255.8504,254.974,255.8504,6335.0
2023-10-12 10:50:00,274.31,274.52,274.21,274.48,1779.0,255.7665,255.9623,255.6733,255.925,1779.0
2023-10-12 11:00:00,274.14,274.8,274.06,274.8,9514.0,255.608,256.2234,255.5334,256.2234,9514.0
2023-10-12 11:10:00,274.69,274.93,274.34,274.8,5698.0,256.1208,256.3446,255.7945,256.2234,5698.0
2023-10-12 11:20:00,275.04,275.42,275.03,275.4,2679.0,256.4472,256.8015,256.4378,256.7828,2679.0
2023-10-12 11:30:00,275.39,275.48,275.24,275.42,2134.0,256.7735,256.8574,256.6336,256.8015,2134.0
2023-10-12 11:40:00,275.41,275.42,274.98,275.15,3732.0,256.7921,256.8015,256.3912,256.5497,3732.0
2023-10-12 11:50:00,274.86,275.42,274.79,275.31,1800.0,256.2793,256.8015,256.2141,256.6989,1800.0
2023-10-12 12:00:00,275.4,275.56,275.13,275.55,1912.0,256.7828,256.932,256.5311,256.9227,1912.0
2023-10-12 12:10:00,275.54,275.74,275.46,275.49,1379.0,256.9134,257.0998,256.8388,256.8667,1379.0
2023-10-12 12:20:00,275.5,275.85,275.35,275.75,3152.0,256.8761,257.2024,256.7362,257.1092,3152.0
2023-10-12 12:30:00,275.76,275.8,275.53,275.56,2290.0,257.1185,257.1558,256.904,256.932,2290.0
2023-10-12 12:40:00,275.56,275.79,275.47,275.67,1480.0,256.932,257.1465,256.8481,257.0346,1480.0
2023-10-12 12:50:00,275.73,275.81,275.34,275.34,2554.0,257.0905,257.1651,256.7269,256.7269,2554.0
2023-10-12 13:00:00,275.21,275.52,273.86,274.18,6211.0,256.6057,256.8947,255.3469,255.6453,6211.0
2023-10-12 13:10:00,274.21,274.32,273.91,274.2,4109.0,255.6733,255.7758,255.3935,255.6639,4109.0
2023-10-12 13:20:00,274.34,274.34,273.69,273.7,8068.0,255.7945,255.7945,255.1884,255.1977,8068.0
2023-10-12 13:30:00,273.66,273.68,272.39,272.6,5668.0,255.1604,255.1791,253.9763,254.1721,5668.0
2023-10-12 13:40:00,272.6,272.68,272.51,272.62,3265.0,254.1721,254.2467,254.0882,254.1907,3265.0
2023-10-12 13:50:00,272.52,272.76,272.21,272.38,15300.0,254.0975,254.3213,253.8085,253.967,15300.0
2023-10-12 14:00:00,272.18,272.67,272.18,272.31,16233.0,253.7805,254.2374,253.7805,253.9017,16233.0
2023-10-12 14:10:00,272.23,272.33,272.0,272.12,9200.0,253.8271,253.9204,253.6127,253.7245,9200.0
2023-10-12 14:20:00,272.15,272.68,272.11,272.41,3851.0,253.7525,254.2467,253.7152,253.9949,3851.0
2023-10-12 14:30:00,272.75,272.96,272.31,272.78,9395.0,254.312,254.5078,253.9017,254.3399,9395.0
2023-10-12 14:40:00,272.68,272.91,272.61,272.89,2221.0,254.2467,254.4611,254.1814,254.4425,2221.0
2023-10-12 14:50:00,273.0,273.07,272.88,272.95,1143.0,254.5451,254.6103,254.4332,254.4984,1143.0
2023-10-12 15:00:00,273.09,273.36,273.08,273.33,3023.0,254.629,254.8807,254.6197,254.8528,3023.0
2023-10-12 15:10:00,273.42,273.42,272.67,273.08,3080.0,254.9367,254.9367,254.2374,254.6197,3080.0
2023-10-12 15:20:00,273.09,273.09,272.82,272.86,1987.0,254.629,254.629,254.3772,254.4145,1987.0
2023-10-12 15:30:00,272.92,273.51,272.85,273.5,7291.0,254.4705,255.0206,254.4052,255.0113,7291.0
2023-10-12 15:40:00,273.54,273.66,272.9,273.06,17172.0,255.0486,255.1604,254.4518,254.601,17172.0
2023-10-12 15:50:00,273.05,273.68,272.86,272.87,37881.0,254.5917,255.1791,254.4145,254.4238,37881.0
2023-10-13 09:30:00,274.12,275.18,272.12,272.88,12176.0,255.5893,256.5777,253.7245,254.4332,12176.0
2023-10-13 09:40:00,272.56,272.82,272.01,272.54,6685.0,254.1348,254.3772,253.622,254.1162,6685.0
2023-10-13 09:50:00,272.69,273.41,271.25,271.25,9214.0,254.256,254.9273,252.9134,252.9134,9214.0
2023-10-13 10:00:00,271.56,272.5,271.21,272.4,15049.0,253.2024,254.0789,252.8761,253.9856,15049.0
2023-10-13 10:10:00,272.51,272.51,272.03,272.03,4115.0,254.0882,254.0882,253.6406,253.6406,4115.0
2023-10-13 10:20:00,272.35,273.54,272.35,273.35,3540.0,253.939,255.0486,253.939,254.8714,3540.0
2023-10-13 10:30:00,273.31,273.44,272.5,272.5,3961.0,254.8341,254.9553,254.0789,254.0789,3961.0
2023-10-13 10:40:00,271.87,272.31,271.79,272.22,8086.0,253.4914,253.9017,253.4169,253.8178,8086.0
2023-10-13 10:50:00,271.99,272.01,271.23,271.39,9365.0,253.6033,253.622,252.8947,253.0439,9365.0
2023-10-13 11:00:00,271.37,271.38,270.44,270.99,5698.0,253.0253,253.0346,252.1581,252.6709,5698.0
2023-10-13 11:10:00,270.99,271.58,270.84,271.3,3760.0,252.6709,253.2211,252.5311,252.96,3760.0
2023-10-13 11:20:00,271.25,271.33,270.74,271.08,4924.0,252.9134,252.988,252.4378,252.7549,4924.0
2023-10-13 11:30:00,271.19,271.3,271.03,271.08,3171.0,252.8574,252.96,252.7082,252.7549,3171.0
2023-10-13 11:40:00,270.95,271.09,270.45,270.6,4222.0,252.6336,252.7642,252.1674,252.3073,4222.0
2023-10-13 11:50:00,270.54,270.59,270.0,270.26,5670.0,252.2514,252.298,251.7479,251.9903,5670.0
2023-10-13 12:00:00,270.24,270.59,269.95,270.36,6493.0,251.9716,252.298,251.7012,252.0835,6493.0
2023-10-13 12:10:00,270.24,270.6,270.09,270.6,1886.0,251.9716,252.3073,251.8318,252.3073,1886.0
2023-10-13 12:20:00,270.7,270.7,270.41,270.53,1165.0,252.4005,252.4005,252.1301,252.242,1165.0
2023-10-13 12:30:00,270.63,270.92,270.63,270.76,2147.0,252.3353,252.6057,252.3353,252.4565,2147.0
2023-10-13 12:40:00,270.72,271.24,270.66,270.66,3536.0,252.4192,252.904,252.3632,252.3632,3536.0
2023-10-13 12:50:00,270.66,270.82,270.23,270.82,2700.0,252.3632,252.5124,251.9623,252.5124,2700.0
2023-10-13 13:00:00,270.7,271.06,270.6,270.72,2628.0,252.4005,252.7362,252.3073,252.4192,2628.0
2023-10-13 13:10:00,270.55,270.9,270.31,270.63,7085.0,252.2607,252.587,252.0369,252.3353,7085.0
2023-10-13 13:20:00,270.64,271.12,270.48,270.53,6039.0,252.3446,252.7922,252.1954,252.242,6039.0
2023-10-13 13:30:00,270.34,270.66,270.29,270.66,926.0,252.0649,252.3632,252.0183,252.3632,926.0
2023-10-13 13:40:00,270.97,271.73,270.92,271.73,7007.0,252.6523,253.3609,252.6057,253.3609,7007.0
2023-10-13 13:50:00,271.85,272.09,271.78,271.97,10154.0,253.4728,253.6966,253.4075,253.5847,10154.0
2023-10-13 14:00:00,271.86,272.07,271.76,272.02,7014.0,253.4821,253.6779,253.3889,253.6313,7014.0
2023-10-13 14:10:00,272.01,272.22,271.77,272.17,1432.0,253.622,253.8178,253.3982,253.7712,1432.0
2023-10-13 14:20:00,272.21,272.39,272.09,272.21,3651.0,253.8085,253.9763,253.6966,253.8085,3651.0
2023-10-13 14:30:00,272.11,272.36,271.74,271.88,2995.0,253.7152,253.9483,253.3702,253.5008,2995.0
2023-10-13 14:40:00,271.63,271.68,271.12,271.12,2715.0,253.2677,253.3143,252.7922,252.7922,2715.0
2023-10-13 14:50:00,271.1,271.81,271.02,271.64,3809.0,252.7735,253.4355,252.6989,253.277,3809.0
2023-10-13 15:00:00,271.43,271.84,271.02,271.34,4726.0,253.0812,253.4635,252.6989,252.9973,4726.0
2023-10-13 15:10:00,271.23,271.69,271.23,271.31,4465.0,252.8947,253.3236,252.8947,252.9693,4465.0
2023-10-13 15:20:00,271.37,271.52,270.81,270.89,4040.0,253.0253,253.1651,252.5031,252.5777,4040.0
2023-10-13 15:30:00,271.0,271.62,270.81,270.93,8598.0,252.6803,253.2583,252.5031,252.615,8598.0
2023-10-13 15:40:00,270.75,271.05,270.43,270.98,29826.0,252.4472,252.7269,252.1488,252.6616,29826.0
2023-10-13 15:50:00,270.88,272.17,270.86,272.09,42318.0,252.5684,253.7712,252.5497,253.6966,42318.0
2023-10-16 09:30:00,273.85,274.24,272.05,272.05,7328.0,255.3376,255.7012,253.6593,253.6593,7328.0
2023-10-16 09:40:00,271.63,273.47,270.94,273.13,5473.0,253.2677,254.9833,252.6243,254.6663,5473.0
2023-10-16 09:50:00,273.48,273.82,271.49,272.07,23652.0,254.9926,255.3096,253.1371,253.6779,23652.0
2023-10-16 10:00:00,272.28,272.33,271.36,271.88,8879.0,253.8737,253.9204,253.0159,253.5008,8879.0
2023-10-16 10:10:00,271.91,273.01,271.68,272.78,8964.0,253.5287,254.5544,253.3143,254.3399,8964.0
2023-10-16 10:20:00,272.88,273.88,272.8,273.72,13454.0,254.4332,255.3656,254.3586,255.2164,13454.0
2023-10-16 10:30:00,273.69,275.22,273.69,274.66,11699.0,255.1884,256.615,255.1884,256.0928,11699.0
2023-10-16 10:40:00,274.37,274.9,274.34,274.82,3945.0,255.8224,256.3166,255.7945,256.242,3945.0
2023-10-16 10:50:00,274.66,275.38,274.66,275.28,7250.0,256.0928,256.7642,256.0928,256.6709,7250.0
2023-10-16 11:00:00,275.45,275.73,275.18,275.38,4840.0,256.8294,257.0905,256.5777,256.7642,4840.0
2023-10-16 11:10:00,275.26,275.27,274.61,275.27,5464.0,256.6523,256.6616,256.0462,256.6616,5464.0
2023-10-16 11:20:00,275.17,275.49,274.87,274.89,4473.0,256.5684,256.8667,256.2886,256.3073,4473.0
2023-10-16 11:30:00,274.76,274.82,274.11,274.67,3304.0,256.1861,256.242,255.58,256.1022,3304.0
2023-10-16 11:40:00,274.56,274.68,274.29,274.5,1964.0,255.9996,256.1115,255.7479,255.9437,1964.0
2023-10-16 11:50:00,274.51,274.66,274.34,274.53,5791.0,255.953,256.0928,255.7945,255.9716,5791.0
2023-10-16 12:00:00,274.53,274.65,274.26,274.5,6219.0,255.9716,256.0835,255.7199,255.9437,6219.0
2023-10-16 12:10:00,274.5,274.98,274.24,274.92,13922.0,255.9437,256.3912,255.7012,256.3353,13922.0
2023-10-16 12:20:00,274.76,274.97,274.27,274.65,6979.0,256.1861,256.3819,255.7292,256.0835,6979.0
2023-10-16 12:30:00,274.69,274.84,274.45,274.62,4222.0,256.1208,256.2607,255.897,256.0555,4222.0
2023-10-16 12:40:00,274.62,274.75,274.45,274.58,2645.0,256.0555,256.1768,255.897,256.0183,2645.0
2023-10-16 12:50:00,274.6,274.72,274.07,274.23,6397.0,256.0369,256.1488,255.5427,255.6919,6397.0
2023-10-16 13:00:00,274.43,274.74,274.2,274.74,5227.0,255.8784,256.1674,255.6639,256.1674,5227.0
2023-10-16 13:10:00,274.74,274.91,274.67,274.73,3346.0,256.1674,256.3259,256.1022,256.1581,3346.0
2023-10-16 13:20:00,274.75,275.06,274.24,275.06,7290.0,256.1768,256.4658,255.7012,256.4658,7290.0
2023-10-16 13:30:00,275.17,275.21,274.59,274.71,14096.0,256.5684,256.6057,256.0276,256.1395,14096.0
2023-10-16 13:40:00,274.7,275.29,274.66,275.29,8091.0,256.1301,256.6803,256.0928,256.6803,8091.0
2023-10-16 13:50:00,275.31,275.62,275.15,275.54,4252.0,256.6989,256.9879,256.5497,256.9134,4252.0
2023-10-16 14:00:00,275.51,275.54,275.22,275.42,3606.0,256.8854,256.9134,256.615,256.8015,3606.0
2023-10-16 14:10:00,275.42,275.73,275.42,275.5,3502.0,256.8015,257.0905,256.8015,256.8761,3502.0
2023-10-16 14:20:00,275.59,275.59,274.59,274.59,7047.0,256.96,256.96,256.0276,256.0276,7047.0
2023-10-16 14:30:00,274.62,274.85,274.21,274.48,12400.0,256.0555,256.27,255.6733,255.925,12400.0
2023-10-16 14:40:00,274.34,274.59,274.24,274.54,8522.0,255.7945,256.0276,255.7012,255.981,8522.0
2023-10-16 14:50:00,274.63,275.24,274.63,275.24,6404.0,256.0649,256.6336,256.0649,256.6336,6404.0
2023-10-16 15:00:00,275.29,275.32,274.94,275.32,7782.0,256.6803,256.7082,256.3539,256.7082,7782.0
2023-10-16 15:10:00,275.3,275.56,275.23,275.4,9279.0,256.6896,256.932,256.6243,256.7828,9279.0
2023-10-16 15:20:00,275.45,275.93,275.45,275.73,10356.0,256.8294,257.277,256.8294,257.0905,10356.0
2023-10-16 15:30:00,275.75,275.87,275.3,275.44,13355.0,257.1092,257.221,256.6896,256.8201,13355.0
2023-10-16 15:40:00,275.4,276.11,275.39,275.82,14885.0,256.7828,257.4448,256.7735,257.1744,14885.0
2023-10-16 15:50:00,275.69,276.1,275.31,275.61,53149.0,257.0532,257.4355,256.6989,256.9786,53149.0
2023-10-17 09:30:00,273.61,275.45,273.21,274.72,25780.0,255.1138,256.8294,254.7409,256.1488,25780.0
2023-10-17 09:40:00,275.07,275.36,274.17,274.51,18280.0,256.4751,256.7455,255.636,255.953,18280.0
2023-10-17 09:50:00,274.49,275.23,274.06,274.42,11858.0,255.9343,256.6243,255.5334,255.8691,11858.0
2023-10-17 10:00:00,274.75,275.54,274.1,274.45,17418.0,256.1768,256.9134,255.5707,255.897,17418.0
2023-10-17 10:10:00,274.51,275.11,274.29,274.9,11872.0,255.953,256.5124,255.7479,256.3166,11872.0
2023-10-17 10:20:00,274.87,275.44,274.87,274.93,18491.0,256.2886,256.8201,256.2886,256.3446,18491.0
2023-10-17 10:30:00,274.81,274.96,274.44,274.79,3050.0,256.2327,256.3726,255.8877,256.2141,3050.0
2023-10-17 10:40:00,274.88,275.05,274.26,274.7,3736.0,256.298,256.4565,255.7199,256.1301,3736.0
2023-10-17 10:50:00,274.69,274.7,274.26,274.61,4742.0,256.1208,256.1301,255.7199,256.0462,4742.0
2023-10-17 11:00:00,274.62,274.75,274.25,274.35,16675.0,256.0555,256.1768,255.7106,255.8038,16675.0
2023-10-17 11:10:00,274.4,274.7,274.39,274.49,6149.0,255.8504,256.1301,255.8411,255.9343,6149.0
2023-10-17 11:20:00,274.5,274.63,274.29,274.61,5734.0,255.9437,256.0649,255.7479,256.0462,5734.0
2023-10-17 11:30:00,274.52,274.85,274.31,274.8,9333.0,255.9623,256.27,255.7665,256.2234,9333.0
2023-10-17 11:40:00,274.8,275.31,274.71,275.31,8587.0,256.2234,256.6989,256.1395,256.6989,8587.0
2023-10-17 11:50:00,275.46,275.71,275.04,275.12,5983.0,256.8388,257.0719,256.4472,256.5217,5983.0
2023-10-17 12:00:00,275.16,275.55,275.14,275.34,5729.0,256.559,256.9227,256.5404,256.7269,5729.0
2023-10-17 12:10:00,275.34,275.36,274.87,274.87,2850.0,256.7269,256.7455,256.2886,256.2886,2850.0
2023-10-17 12:20:00,274.88,275.15,274.67,275.0,3775.0,256.298,256.5497,256.1022,256.4099,3775.0
2023-10-17 12:30:00,274.95,275.4,274.81,275.12,8817.0,256.3632,256.7828,256.2327,256.5217,8817.0
2023-10-17 12:40:00,274.98,274.99,274.66,274.76,6142.0,256.3912,256.4005,256.0928,256.1861,6142.0
2023-10-17 12:50:00,274.64,274.86,274.28,274.3,6607.0,256.0742,256.2793,255.7385,255.7572,6607.0
2023-10-17 13:00:00,274.28,274.28,273.0,273.36,11115.0,255.7385,255.7385,254.5451,254.8807,11115.0
2023-10-17 13:10:00,273.34,273.46,273.05,273.19,5416.0,254.8621,254.974,254.5917,254.7222,5416.0
2023-10-17 13:20:00,273.08,273.45,273.08,273.42,7052.0,254.6197,254.9646,254.6197,254.9367,7052.0
2023-10-17 13:30:00,273.2,273.42,273.04,273.3,20041.0,254.7315,254.9367,254.5824,254.8248,20041.0
2023-10-17 13:40:00,273.14,273.23,272.96,273.16,7917.0,254.6756,254.7595,254.5078,254.6942,7917.0
2023-10-17 13:50:00,273.21,273.21,272.42,272.61,10714.0,254.7409,254.7409,254.0043,254.1814,10714.0
2023-10-17 14:00:00,272.6,272.85,272.43,272.85,8669.0,254.1721,254.4052,254.0136,254.4052,8669.0
2023-10-17 14:10:00,272.79,272.82,272.22,272.4,12144.0,254.3493,254.3772,253.8178,253.9856,12144.0
2023-10-17 14:20:00,272.39,272.76,272.17,272.55,9336.0,253.9763,254.3213,253.7712,254.1255,9336.0
2023-10-17 14:30:00,272.66,272.67,271.91,272.61,9806.0,254.228,254.2374,253.5287,254.1814,9806.0
2023-10-17 14:40:00,272.61,272.86,272.04,272.04,4028.0,254.1814,254.4145,253.65,253.65,4028.0
2023-10-17 14:50:00,272.1,272.23,271.55,271.67,7927.0,253.7059,253.8271,253.1931,253.305,7927.0
2023-10-17 15:00:00,271.61,272.1,271.42,272.04,11351.0,253.249,253.7059,253.0719,253.65,11351.0
2023-10-17 15:10:00,272.16,272.16,271.74,271.84,8161.0,253.7618,253.7618,253.3702,253.4635,8161.0
2023-10-17 15:20:00,271.9,272.49,271.9,272.49,7494.0,253.5194,254.0695,253.5194,254.0695,7494.0
2023-10-17 15:30:00,272.49,272.51,272.05,272.09,5228.0,254.0695,254.0882,253.6593,253.6966,5228.0
2023-10-17 15:40:00,272.15,272.62,271.98,272.31,9582.0,253.7525,254.1907,253.594,253.9017,9582.0
2023-10-17 15:50:00,272.45,273.11,272.45,273.11,30369.0,254.0322,254.6476,254.0322,254.6476,30369.0
2023-10-18 09:30:00,271.51,272.59,270.95,270.95,12545.0,253.1558,254.1628,252.6336,252.6336,12545.0
2023-10-18 09:40:00,270.51,270.51,269.15,269.74,4367.0,252.2234,252.2234,250.9553,251.5054,4367.0
2023-10-18 09:50:00,269.74,269.74,268.37,268.61,7798.0,251.5054,251.5054,250.2281,250.4518,7798.0
2023-10-18 10:00:00,269.1,270.25,268.15,270.22,8052.0,250.9087,251.981,250.0229,251.953,8052.0
2023-10-18 10:10:00,270.11,270.51,269.91,270.32,3776.0,251.8504,252.2234,251.6639,252.0462,3776.0
2023-10-18 10:20:00,270.31,270.7,268.88,268.88,7887.0,252.0369,252.4005,250.7036,250.7036,7887.0
2023-10-18 10:30:00,268.77,269.57,268.77,269.45,3383.0,250.601,251.3469,250.601,251.235,3383.0
2023-10-18 10:40:00,269.61,269.61,268.36,268.38,5817.0,251.3842,251.3842,250.2187,250.2374,5817.0
2023-10-18 10:50:00,268.42,268.54,268.02,268.54,12788.0,250.2747,250.3866,249.9017,250.3866,12788.0
2023-10-18 11:00:00,268.87,269.22,268.64,268.64,6675.0,250.6943,251.0206,250.4798,250.4798,6675.0
2023-10-18 11:10:00,268.69,268.74,268.32,268.44,1791.0,250.5264,250.573,250.1814,250.2933,1791.0
2023-10-18 11:20:00,268.37,268.73,268.21,268.57,4755.0,250.2281,250.5637,250.0789,250.4145,4755.0
2023-10-18 11:30:00,268.31,268.54,267.76,267.99,2800.0,250.1721,250.3866,249.6593,249.8737,2800.0
2023-10-18 11:40:00,267.89,268.11,267.28,267.66,6353.0,249.7805,249.9856,249.2117,249.566,6353.0
2023-10-18 11:50:00,267.78,268.0,267.59,268.0,2914.0,249.6779,249.8831,249.5008,249.8831,2914.0
2023-10-18 12:00:00,268.09,268.95,268.09,268.27,1800.0,249.967,250.7688,249.967,250.1348,1800.0
2023-10-18 12:10:00,268.4,268.4,267.84,267.85,1300.0,250.256,250.256,249.7339,249.7432,1300.0
2023-10-18 12:20:00,268.09,268.09,267.72,267.83,1002.0,249.967,249.967,249.622,249.7246,1002.0
2023-10-18 12:30:00,267.73,267.86,267.42,267.84,2457.0,249.6313,249.7525,249.3423,249.7339,2457.0
2023-10-18 12:40:00,267.83,267.85,267.59,267.73,1826.0,249.7246,249.7432,249.5008,249.6313,1826.0
2023-10-18 12:50:00,267.6,267.72,267.52,267.55,546.0,249.5101,249.622,249.4355,249.4635,546.0
2023-10-18 13:00:00,267.59,268.5,267.59,268.31,4605.0,249.5008,250.3493,249.5008,250.1721,4605.0
2023-10-18 13:10:00,268.4,268.79,268.16,268.16,1457.0,250.256,250.6197,250.0322,250.0322,1457.0
2023-10-18 13:20:00,267.99,267.99,267.58,267.69,3736.0,249.8737,249.8737,249.4915,249.594,3736.0
2023-10-18 13:30:00,267.85,267.85,266.86,266.86,1536.0,249.7432,249.7432,248.8201,248.8201,1536.0
2023-10-18 13:40:00,267.15,267.7,267.15,267.63,1253.0,249.0905,249.6033,249.0905,249.5381,1253.0
2023-10-18 13:50:00,267.56,268.22,267.55,268.08,1988.0,249.4728,250.0882,249.4635,249.9577,1988.0
2023-10-18 14:00:00,268.06,268.57,267.89,268.5,3780.0,249.939,250.4145,249.7805,250.3493,3780.0
2023-10-18 14:10:00,268.51,268.61,267.95,268.05,1588.0,250.3586,250.4518,249.8364,249.9297,1588.0
2023-10-18 14:20:00,268.14,268.47,268.05,268.29,1770.0,250.0136,250.3213,249.9297,250.1535,1770.0
2023-10-18 14:30:00,268.34,268.86,268.33,268.48,3925.0,250.2001,250.6849,250.1908,250.3306,3925.0
2023-10-18 14:40:00,268.36,268.48,268.34,268.4,2100.0,250.2187,250.3306,250.2001,250.256,2100.0
2023-10-18 14:50:00,268.4,268.42,268.07,268.4,1800.0,250.256,250.2747,249.9483,250.256,1800.0
2023-10-18 15:00:00,268.26,268.27,267.96,268.06,4103.0,250.1255,250.1348,249.8458,249.939,4103.0
2023-10-18 15:10:00,268.06,268.4,268.06,268.12,3555.0,249.939,250.256,249.939,249.995,3555.0
2023-10-18 15:20:00,267.99,268.01,267.72,267.91,10722.0,249.8737,249.8924,249.622,249.7991,10722.0
2023-10-18 15:30:00,267.91,268.06,267.49,267.54,10295.0,249.7991,249.939,249.4075,249.4542,10295.0
2023-10-18 15:40:00,267.5,267.5,266.27,266.56,17055.0,249.4169,249.4169,248.27,248.5404,17055.0
2023-10-18 15:50:00,266.59,267.1,266.45,266.45,53773.0,248.5684,249.0439,248.4378,248.4378,53773.0
2023-10-19 09:30:00,264.87,265.37,264.48,264.92,16682.0,246.9647,247.4309,246.601,247.0113,16682.0
2023-10-19 09:40:00,265.02,265.58,264.53,265.05,13474.0,247.1045,247.6267,246.6476,247.1325,13474.0
2023-10-19 09:50:00,265.0,266.09,264.63,265.5,24365.0,247.0859,248.1022,246.7409,247.5521,24365.0
2023-10-19 10:00:00,266.09,266.09,264.84,264.88,4304.0,248.1022,248.1022,246.9367,246.974,4304.0
2023-10-19 10:10:00,265.07,265.39,263.61,264.0,17811.0,247.1511,247.4495,245.7898,246.1535,17811.0
2023-10-19 10:20:00,264.0,264.82,263.88,264.12,4766.0,246.1535,246.918,246.0416,246.2654,4766.0
2023-10-19 10:30:00,264.03,264.03,263.03,263.23,4767.0,246.1814,246.1814,245.249,245.4355,4767.0
2023-10-19 10:40:00,263.24,263.77,263.24,263.6,2245.0,245.4448,245.939,245.4448,245.7805,2245.0
2023-10-19 10:50:00,263.48,263.48,262.95,263.18,1935.0,245.6686,245.6686,245.1744,245.3889,1935.0
2023-10-19 11:00:00,263.43,263.95,263.42,263.95,2267.0,245.622,246.1068,245.6127,246.1068,2267.0
2023-10-19 11:10:00,263.96,264.49,263.66,264.36,3060.0,246.1162,246.6103,245.8365,246.4891,3060.0
2023-10-19 11:20:00,264.34,264.92,264.17,264.74,4022.0,246.4705,247.0113,246.312,246.8434,4022.0
2023-10-19 11:30:00,264.7,264.76,264.58,264.66,1604.0,246.8061,246.8621,246.6943,246.7688,1604.0
2023-10-19 11:40:00,264.86,265.52,264.84,264.9,4456.0,246.9553,247.5707,246.9367,246.9926,4456.0
2023-10-19 11:50:00,265.15,265.29,264.58,264.86,3874.0,247.2257,247.3563,246.6943,246.9553,3874.0
2023-10-19 12:00:00,264.67,265.92,264.49,265.32,13178.0,246.7782,247.9437,246.6103,247.3842,13178.0
2023-10-19 12:10:00,265.42,265.71,265.04,265.69,4300.0,247.4775,247.7479,247.1232,247.7292,4300.0
2023-10-19 12:20:00,265.76,266.41,263.91,263.92,4689.0,247.7945,248.4005,246.0695,246.0789,4689.0
2023-10-19 12:30:00,264.03,264.14,262.56,263.16,10192.0,246.1814,246.284,244.8108,245.3703,10192.0
2023-10-19 12:40:00,263.32,263.95,263.23,263.91,5631.0,245.5194,246.1068,245.4355,246.0695,5631.0
2023-10-19 12:50:00,264.01,264.64,263.73,264.63,4002.0,246.1628,246.7502,245.9017,246.7409,4002.0
2023-10-19 13:00:00,264.81,265.67,264.63,265.05,4880.0,246.9087,247.7106,246.7409,247.1325,4880.0
2023-10-19 13:10:00,265.05,265.05,263.96,264.37,2702.0,247.1325,247.1325,246.1162,246.4985,2702.0
2023-10-19 13:20:00,264.37,264.57,263.72,264.16,7888.0,246.4985,246.6849,245.8924,246.3026,7888.0
2023-10-19 13:30:00,264.23,264.91,263.29,263.3,4400.0,246.3679,247.0019,245.4915,245.5008,4400.0
2023-10-19 13:40:00,263.17,263.29,262.66,262.77,7226.0,245.3796,245.4915,244.9041,245.0066,7226.0
2023-10-19 13:50:00,262.67,263.03,262.27,262.79,5508.0,244.9134,245.249,244.5404,245.0253,5508.0
2023-10-19 14:00:00,262.67,263.23,262.4,262.4,1562.0,244.9134,245.4355,244.6616,244.6616,1562.0
2023-10-19 14:10:00,262.41,262.72,262.2,262.2,2100.0,244.671,244.96,244.4751,244.4751,2100.0
2023-10-19 14:20:00,262.3,262.3,261.83,262.24,5075.0,244.5684,244.5684,244.1302,244.5124,5075.0
2023-10-19 14:30:00,261.87,261.87,261.06,261.42,6538.0,244.1675,244.1675,243.4122,243.7479,6538.0
2023-10-19 14:40:00,261.16,261.28,260.79,260.95,5191.0,243.5055,243.6173,243.1605,243.3096,5191.0
2023-10-19 14:50:00,260.87,261.1,260.56,260.88,4295.0,243.2351,243.4495,242.946,243.2444,4295.0
2023-10-19 15:00:00,260.78,261.14,260.25,260.25,7493.0,243.1511,243.4868,242.657,242.657,7493.0
2023-10-19 15:10:00,260.3,260.49,259.52,259.81,10799.0,242.7036,242.8807,241.9763,242.2467,10799.0
2023-10-19 15:20:00,259.75,259.75,258.87,258.96,9824.0,242.1908,242.1908,241.3703,241.4542,9824.0
2023-10-19 15:30:00,258.95,260.12,258.94,259.48,7217.0,241.4448,242.5358,241.4355,241.939,7217.0
2023-10-19 15:40:00,259.17,259.23,258.61,259.07,25355.0,241.65,241.7059,241.1278,241.5567,25355.0
2023-10-19 15:50:00,259.11,259.35,258.4,258.47,79546.0,241.594,241.8178,240.932,240.9973,79546.0
2023-10-20 09:30:00,259.76,260.42,259.09,259.28,44980.0,242.2001,242.8155,241.5754,241.7525,44980.0
2023-10-20 09:40:00,259.71,260.13,259.1,259.15,2276.0,242.1535,242.5451,241.5847,241.6313,2276.0
2023-10-20 09:50:00,259.6,259.6,258.15,258.2,2300.0,242.0509,242.0509,240.6989,240.7455,2300.0
2023-10-20 10:00:00,258.01,258.01,256.78,257.25,6862.0,240.5684,240.5684,239.4215,239.8598,6862.0
2023-10-20 10:10:00,257.19,257.76,257.06,257.07,9310.0,239.8038,240.3353,239.6826,239.6919,9310.0
2023-10-20 10:20:00,257.09,257.7,256.83,257.56,3053.0,239.7106,240.2793,239.4682,240.1488,3053.0
2023-10-20 10:30:00,257.36,257.79,256.84,257.03,7781.0,239.9623,240.3633,239.4775,239.6546,7781.0
2023-10-20 10:40:00,257.26,257.84,256.94,257.63,9535.0,239.8691,240.4099,239.5707,240.2141,9535.0
2023-10-20 10:50:00,257.76,258.14,256.87,257.13,19769.0,240.3353,240.6896,239.5055,239.7479,19769.0
2023-10-20 11:00:00,257.25,257.39,256.75,256.75,6374.0,239.8598,239.9903,239.3936,239.3936,6374.0
2023-10-20 11:10:00,256.57,256.77,255.91,256.03,5338.0,239.2257,239.4122,238.6104,238.7222,5338.0
2023-10-20 11:20:00,255.83,256.25,255.83,256.04,3396.0,238.5358,238.9274,238.5358,238.7316,3396.0
2023-10-20 11:30:00,256.0,256.0,255.39,255.41,5273.0,238.6943,238.6943,238.1255,238.1442,5273.0
2023-10-20 11:40:00,255.42,255.93,255.28,255.83,4258.0,238.1535,238.629,238.0229,238.5358,4258.0
2023-10-20 11:50:00,255.75,256.28,255.53,255.74,3363.0,238.4612,238.9553,238.256,238.4518,3363.0
2023-10-20 12:00:00,255.73,255.73,255.06,255.16,5836.0,238.4425,238.4425,237.8178,237.9111,5836.0
2023-10-20 12:10:00,255.18,255.3,255.14,255.24,3492.0,237.9297,238.0416,237.8924,237.9856,3492.0
2023-10-20 12:20:00,255.24,256.01,255.23,255.78,5828.0,237.9856,238.7036,237.9763,238.4891,5828.0
2023-10-20 12:30:00,255.61,256.64,255.61,256.64,2709.0,238.3306,239.291,238.3306,239.291,2709.0
2023-10-20 12:40:00,256.1,256.13,255.83,256.13,1907.0,238.7875,238.8155,238.5358,238.8155,1907.0
2023-10-20 12:50:00,255.94,256.14,255.87,256.01,6100.0,238.6383,238.8248,238.5731,238.7036,6100.0
2023-10-20 13:00:00,255.86,255.86,254.81,254.87,8558.0,238.5637,238.5637,237.5847,237.6407,8558.0
2023-10-20 13:10:00,254.87,255.67,254.69,255.42,13312.0,237.6407,238.3866,237.4728,238.1535,13312.0
2023-10-20 13:20:00,255.4,255.58,255.06,255.06,9441.0,238.1348,238.3027,237.8178,237.8178,9441.0
2023-10-20 13:30:00,255.16,255.16,254.53,254.65,4285.0,237.9111,237.9111,237.3236,237.4355,4285.0
2023-10-20 13:40:00,254.69,254.95,254.5,254.54,4806.0,237.4728,237.7153,237.2957,237.333,4806.0
2023-10-20 13:50:00,254.49,254.76,254.31,254.73,2712.0,237.2863,237.5381,237.1185,237.5101,2712.0
2023-10-20 14:00:00,254.82,254.82,254.43,254.75,3147.0,237.594,237.594,237.2304,237.5288,3147.0
2023-10-20 14:10:00,254.68,254.73,254.29,254.54,2909.0,237.4635,237.5101,237.0999,237.333,2909.0
2023-10-20 14:20:00,254.56,254.61,254.31,254.37,4449.0,237.3516,237.3982,237.1185,237.1745,4449.0
2023-10-20 14:30:00,254.35,254.69,254.0,254.22,4387.0,237.1558,237.4728,236.8295,237.0346,4387.0
2023-10-20 14:40:00,254.08,254.25,253.95,254.1,4420.0,236.9041,237.0626,236.7829,236.9227,4420.0
2023-10-20 14:50:00,254.02,254.02,253.01,253.01,8881.0,236.8481,236.8481,235.9064,235.9064,8881.0
2023-10-20 15:00:00,253.0,253.32,252.8,252.8,8428.0,235.8971,236.1954,235.7106,235.7106,8428.0
2023-10-20 15:10:00,252.71,253.07,252.2,253.07,11201.0,235.6267,235.9623,235.1512,235.9623,11201.0
2023-10-20 15:20:00,253.01,253.01,252.17,252.5,7494.0,235.9064,235.9064,235.1232,235.4309,7494.0
2023-10-20 15:30:00,252.52,252.71,252.12,252.21,14037.0,235.4495,235.6267,235.0766,235.1605,14037.0
2023-10-20 15:40:00,252.03,252.03,251.46,251.68,12927.0,234.9926,234.9926,234.4612,234.6663,12927.0
2023-10-20 15:50:00,251.61,251.77,250.82,251.21,108299.0,234.601,234.7502,233.8644,234.2281,108299.0
2023-10-23 09:30:00,250.01,250.1,248.12,248.98,11794.0,233.1092,233.1931,231.347,232.1488,11794.0
2023-10-23 09:40:00,248.79,250.33,248.79,250.33,13982.0,231.9717,233.4076,231.9717,233.4076,13982.0
2023-10-23 09:50:00,250.39,251.24,250.1,251.1,7645.0,233.4635,234.256,233.1931,234.1255,7645.0
2023-10-23 10:00:00,250.94,251.84,250.63,251.84,7755.0,233.9763,234.8155,233.6873,234.8155,7755.0
2023-10-23 10:10:00,252.07,252.39,251.81,252.03,6830.0,235.0299,235.3283,234.7875,234.9926,6830.0
2023-10-23 10:20:00,252.0,252.38,250.72,250.72,8578.0,234.9647,235.319,233.7712,233.7712,8578.0
2023-10-23 10:30:00,250.63,250.63,250.14,250.21,4332.0,233.6873,233.6873,233.2304,233.2957,4332.0
2023-10-23 10:40:00,250.26,251.12,250.14,250.61,5822.0,233.3423,234.1442,233.2304,233.6686,5822.0
2023-10-23 10:50:00,250.66,251.2,250.21,250.32,12962.0,233.7153,234.2188,233.2957,233.3982,12962.0
2023-10-23 11:00:00,250.43,250.97,250.39,250.79,3359.0,233.5008,234.0043,233.4635,233.8365,3359.0
2023-10-23 11:10:00,250.84,251.18,250.76,251.18,10394.0,233.8831,234.2001,233.8085,234.2001,10394.0
2023-10-23 11:20:00,251.18,251.52,251.0,251.05,8578.0,234.2001,234.5171,234.0323,234.0789,8578.0
2023-10-23 11:30:00,251.09,251.58,251.06,251.57,6866.0,234.1162,234.5731,234.0882,234.5637,6866.0
2023-10-23 11:40:00,251.52,251.8,250.69,250.97,11703.0,234.5171,234.7782,233.7432,234.0043,11703.0
2023-10-23 11:50:00,251.06,251.11,250.81,250.83,3071.0,234.0882,234.1348,233.8551,233.8738,3071.0
2023-10-23 12:00:00,250.71,250.71,250.3,250.34,5306.0,233.7619,233.7619,233.3796,233.4169,5306.0
2023-10-23 12:10:00,250.26,250.29,249.76,249.76,4922.0,233.3423,233.3703,232.8761,232.8761,4922.0
2023-10-23 12:20:00,249.82,250.2,249.64,250.2,9597.0,232.932,233.2864,232.7642,233.2864,9597.0
2023-10-23 12:30:00,250.1,250.37,249.94,250.31,4608.0,233.1931,233.4449,233.0439,233.3889,4608.0
2023-10-23 12:40:00,250.36,250.98,250.36,250.98,5970.0,233.4355,234.0136,233.4355,234.0136,5970.0
2023-10-23 12:50:00,251.02,251.73,250.96,251.73,2251.0,234.0509,234.7129,233.995,234.7129,2251.0
2023-10-23 13:00:00,251.68,251.96,251.32,251.88,12548.0,234.6663,234.9274,234.3306,234.8528,12548.0
2023-10-23 13:10:00,251.79,251.79,250.59,250.74,17044.0,234.7689,234.7689,233.65,233.7898,17044.0
2023-10-23 13:20:00,250.74,250.9,250.34,250.43,9456.0,233.7898,233.939,233.4169,233.5008,9456.0
2023-10-23 13:30:00,250.43,251.38,250.39,251.2,10010.0,233.5008,234.3866,233.4635,234.2188,10010.0
2023-10-23 13:40:00,251.08,251.93,251.08,251.52,10694.0,234.1069,234.8994,234.1069,234.5171,10694.0
2023-10-23 13:50:00,251.48,251.49,250.72,250.81,7329.0,234.4798,234.4891,233.7712,233.8551,7329.0
2023-10-23 14:00:00,250.75,250.9,250.13,250.69,8099.0,233.7992,233.939,233.2211,233.7432,8099.0
2023-10-23 14:10:00,250.45,250.63,250.16,250.32,7911.0,233.5195,233.6873,233.2491,233.3982,7911.0
2023-10-23 14:20:00,250.19,250.58,249.86,250.3,6798.0,233.277,233.6407,232.9693,233.3796,6798.0
2023-10-23 14:30:00,250.41,250.59,250.15,250.29,6824.0,233.4822,233.65,233.2397,233.3703,6824.0
2023-10-23 14:40:00,250.27,250.77,249.92,250.19,20124.0,233.3516,233.8178,233.0253,233.277,20124.0
2023-10-23 14:50:00,250.13,250.83,250.09,250.81,13318.0,233.2211,233.8738,233.1838,233.8551,13318.0
2023-10-23 15:00:00,250.73,250.89,250.24,250.31,12303.0,233.7805,233.9297,233.3236,233.3889,12303.0
2023-10-23 15:10:00,250.28,250.28,249.0,249.3,22742.0,233.3609,233.3609,232.1675,232.4472,22742.0
2023-10-23 15:20:00,249.33,249.33,248.49,248.56,13780.0,232.4752,232.4752,231.6919,231.7572,13780.0
2023-10-23 15:30:00,248.48,248.87,248.13,248.35,23096.0,231.6826,232.0463,231.3563,231.5614,23096.0
2023-10-23 15:40:00,248.33,248.76,248.31,248.63,19247.0,231.5428,231.9437,231.5241,231.8225,19247.0
2023-10-23 15:50:00,248.6,248.6,247.77,247.93,57005.0,231.7945,231.7945,231.0206,231.1698,57005.0
2023-10-24 09:30:00,247.95,248.79,247.31,247.53,20160.0,231.1885,231.9717,230.5917,230.7968,20160.0
2023-10-24 09:40:00,247.62,248.04,246.73,246.87,5985.0,230.8808,231.2724,230.0509,230.1815,5985.0
2023-10-24 09:50:00,246.98,247.28,246.01,247.12,9462.0,230.284,230.5637,229.3796,230.4146,9462.0
2023-10-24 10:00:00,246.92,247.46,246.52,247.22,6813.0,230.2281,230.7316,229.8551,230.5078,6813.0
2023-10-24 10:10:00,247.05,247.06,245.69,245.9,12506.0,230.3493,230.3586,229.0812,229.277,12506.0
2023-10-24 10:20:00,245.97,247.2,245.75,246.88,22897.0,229.3423,230.4892,229.1372,230.1908,22897.0
2023-10-24 10:30:00,246.77,247.36,246.36,246.56,16097.0,230.0882,230.6383,229.7059,229.8924,16097.0
2023-10-24 10:40:00,246.67,246.72,246.15,246.25,28091.0,229.995,230.0416,229.5101,229.6034,28091.0
2023-10-24 10:50:00,246.36,246.98,246.01,246.31,12592.0,229.7059,230.284,229.3796,229.6593,12592.0
2023-10-24 11:00:00,246.44,246.55,245.01,245.52,17706.0,229.7805,229.8831,228.4472,228.9227,17706.0
2023-10-24 11:10:00,245.44,245.44,243.61,244.37,15820.0,228.8481,228.8481,227.1418,227.8505,15820.0
2023-10-24 11:20:00,244.39,244.64,243.64,244.63,12636.0,227.8691,228.1022,227.1698,228.0929,12636.0
2023-10-24 11:30:00,244.27,244.41,243.72,243.92,20532.0,227.7572,227.8878,227.2444,227.4309,20532.0
2023-10-24 11:40:00,243.97,244.23,243.71,243.78,22712.0,227.4775,227.7199,227.2351,227.3003,22712.0
2023-10-24 11:50:00,243.68,243.68,242.8,243.16,12434.0,227.2071,227.2071,226.3866,226.7223,12434.0
2023-10-24 12:00:00,243.28,244.26,243.16,243.56,11265.0,226.8341,227.7479,226.7223,227.0952,11265.0
2023-10-24 12:10:00,243.58,243.82,243.01,243.03,8978.0,227.1139,227.3376,226.5824,226.601,8978.0
2023-10-24 12:20:00,243.03,243.4,242.7,242.97,23027.0,226.601,226.946,226.2934,226.5451,23027.0
2023-10-24 12:30:00,242.89,243.21,242.6,242.96,16986.0,226.4705,226.7689,226.2001,226.5358,16986.0
2023-10-24 12:40:00,242.95,243.13,242.42,242.52,10250.0,226.5265,226.6943,226.0323,226.1255,10250.0
2023-10-24 12:50:00,242.42,242.97,242.07,242.96,13409.0,226.0323,226.5451,225.7059,226.5358,13409.0
2023-10-24 13:00:00,242.96,242.96,242.17,242.31,11959.0,226.5358,226.5358,225.7992,225.9297,11959.0
2023-10-24 13:10:00,242.27,242.68,241.68,242.47,16700.0,225.8924,226.2747,225.3423,226.0789,16700.0
2023-10-24 13:20:00,242.52,242.96,242.41,242.76,10381.0,226.1255,226.5358,226.023,226.3493,10381.0
2023-10-24 13:30:00,242.86,242.96,242.41,242.56,14914.0,226.4425,226.5358,226.023,226.1628,14914.0
2023-10-24 13:40:00,242.47,243.01,242.21,242.76,24199.0,226.0789,226.5824,225.8365,226.3493,24199.0
2023-10-24 13:50:00,242.83,243.09,242.16,242.46,15236.0,226.4146,226.657,225.7899,226.0696,15236.0
2023-10-24 14:00:00,242.42,242.76,242.06,242.19,14322.0,226.0323,226.3493,225.6966,225.8178,14322.0
2023-10-24 14:10:00,242.17,242.22,241.67,241.84,13607.0,225.7992,225.8458,225.333,225.4915,13607.0
2023-10-24 14:20:00,241.61,241.95,241.43,241.73,12937.0,225.277,225.5941,225.1092,225.3889,12937.0
2023-10-24 14:30:00,241.86,242.28,241.64,241.82,26460.0,225.5101,225.9017,225.305,225.4728,26460.0
2023-10-24 14:40:00,241.78,241.93,241.42,241.9,14270.0,225.4355,225.5754,225.0999,225.5474,14270.0
2023-10-24 14:50:00,241.87,242.02,241.67,241.87,10723.0,225.5195,225.6593,225.333,225.5195,10723.0
2023-10-24 15:00:00,241.78,242.14,241.68,241.73,14423.0,225.4355,225.7712,225.3423,225.3889,14423.0
2023-10-24 15:10:00,241.73,242.29,241.64,241.98,18764.0,225.3889,225.9111,225.305,225.622,18764.0
2023-10-24 15:20:00,241.95,242.94,241.95,242.92,20776.0,225.5941,226.5171,225.5941,226.4985,20776.0
2023-10-24 15:30:00,242.83,243.32,242.81,243.08,26339.0,226.4146,226.8714,226.3959,226.6477,26339.0
2023-10-24 15:40:00,243.14,243.56,242.63,242.89,30387.0,226.7036,227.0952,226.2281,226.4705,30387.0
2023-10-24 15:50:00,242.78,243.11,242.53,242.65,103552.0,226.3679,226.6756,226.1348,226.2467,103552.0
2023-10-25 09:30:00,240.94,241.89,240.56,241.02,14876.0,224.6523,225.5381,224.298,224.7269,14876.0
2023-10-25 09:40:00,241.18,241.59,240.25,241.0,30089.0,224.8761,225.2584,224.009,224.7083,30089.0
2023-10-25 09:50:00,241.23,242.12,240.82,241.28,40376.0,224.9227,225.7526,224.5404,224.9693,40376.0
2023-10-25 10:00:00,241.19,241.88,240.78,241.04,19715.0,224.8854,225.5288,224.5031,224.7456,19715.0
2023-10-25 10:10:00,240.91,241.1,240.29,240.38,9735.0,224.6244,224.8015,224.0463,224.1302,9735.0
2023-10-25 10:20:00,240.28,240.45,239.75,239.86,9561.0,224.0369,224.1955,223.5428,223.6453,9561.0
2023-10-25 10:30:00,239.85,240.22,239.72,239.89,10796.0,223.636,223.981,223.5148,223.6733,10796.0
2023-10-25 10:40:00,239.88,240.12,239.59,239.74,17718.0,223.664,223.8878,223.3936,223.5335,17718.0
2023-10-25 10:50:00,239.69,239.75,239.25,239.53,14574.0,223.4868,223.5428,223.0766,223.3377,14574.0
2023-10-25 11:00:00,239.53,241.48,239.52,241.34,24716.0,223.3377,225.1558,223.3283,225.0253,24716.0
2023-10-25 11:10:00,241.3,241.36,240.48,240.68,20607.0,224.988,225.0439,224.2234,224.4099,20607.0
2023-10-25 11:20:00,240.68,240.82,239.83,240.41,15762.0,224.4099,224.5404,223.6174,224.1582,15762.0
2023-10-25 11:30:00,240.24,240.25,239.73,240.05,8308.0,223.9997,224.009,223.5241,223.8225,8308.0
2023-10-25 11:40:00,239.96,240.46,239.74,239.8,4743.0,223.7386,224.2048,223.5335,223.5894,4743.0
2023-10-25 11:50:00,239.72,239.86,239.38,239.49,2401.0,223.5148,223.6453,223.1978,223.3004,2401.0
2023-10-25 12:00:00,239.31,239.31,238.28,238.64,9614.0,223.1325,223.1325,222.1722,222.5078,9614.0
2023-10-25 12:10:00,238.65,238.65,238.1,238.2,4413.0,222.5171,222.5171,222.0043,222.0976,4413.0
2023-10-25 12:20:00,238.27,238.63,238.09,238.35,4975.0,222.1628,222.4985,221.995,222.2374,4975.0
2023-10-25 12:30:00,238.44,238.78,238.44,238.64,4124.0,222.3213,222.6384,222.3213,222.5078,4124.0
2023-10-25 12:40:00,238.4,238.76,238.34,238.46,2431.0,222.284,222.6197,222.2281,222.34,2431.0
2023-10-25 12:50:00,238.52,238.58,238.24,238.43,4993.0,222.3959,222.4519,222.1349,222.312,4993.0
2023-10-25 13:00:00,238.51,238.52,238.1,238.41,12592.0,222.3866,222.3959,222.0043,222.2934,12592.0
2023-10-25 13:10:00,238.26,238.88,238.13,238.7,9098.0,222.1535,222.7316,222.0323,222.5638,9098.0
2023-10-25 13:20:00,238.7,239.26,238.66,238.97,6399.0,222.5638,223.0859,222.5265,222.8155,6399.0
2023-10-25 13:30:00,238.95,238.95,238.15,238.15,6876.0,222.7969,222.7969,222.0509,222.0509,6876.0
2023-10-25 13:40:00,238.11,238.64,238.01,238.2,5096.0,222.0136,222.5078,221.9204,222.0976,5096.0
2023-10-25 13:50:00,238.15,238.46,237.91,238.39,24128.0,222.0509,222.34,221.8272,222.2747,24128.0
2023-10-25 14:00:00,238.39,238.47,237.69,237.69,11030.0,222.2747,222.3493,221.622,221.622,11030.0
2023-10-25 14:10:00,237.68,237.99,237.52,237.92,11657.0,221.6127,221.9018,221.4635,221.8365,11657.0
2023-10-25 14:20:00,237.8,237.87,237.02,237.13,7993.0,221.7246,221.7899,220.9973,221.0999,7993.0
2023-10-25 14:30:00,237.13,237.22,236.74,236.79,7498.0,221.0999,221.1838,220.7363,220.7829,7498.0
2023-10-25 14:40:00,236.72,236.72,236.16,236.34,8938.0,220.7176,220.7176,220.1955,220.3633,8938.0
2023-10-25 14:50:00,236.26,236.68,236.26,236.44,11281.0,220.2887,220.6803,220.2887,220.4565,11281.0
2023-10-25 15:00:00,236.45,236.68,236.13,236.53,11153.0,220.4659,220.6803,220.1675,220.5405,11153.0
2023-10-25 15:10:00,236.46,237.3,236.46,237.3,13610.0,220.4752,221.2584,220.4752,221.2584,13610.0
2023-10-25 15:20:00,237.29,237.6,236.91,236.99,11491.0,221.2491,221.5381,220.8948,220.9694,11491.0
2023-10-25 15:30:00,237.07,238.1,237.01,237.92,16428.0,221.0439,222.0043,220.988,221.8365,16428.0
2023-10-25 15:40:00,237.93,238.43,237.49,238.43,24421.0,221.8458,222.312,221.4356,222.312,24421.0
2023-10-25 15:50:00,238.42,238.81,237.96,237.98,81757.0,222.3027,222.6663,221.8738,221.8924,81757.0
2023-10-26 09:30:00,238.71,240.91,238.56,238.56,19831.0,222.5731,224.6244,222.4332,222.4332,19831.0
2023-10-26 09:40:00,238.65,239.82,238.04,239.55,19088.0,222.5171,223.608,221.9484,223.3563,19088.0
2023-10-26 09:50:00,239.62,240.41,239.04,239.82,56421.0,223.4216,224.1582,222.8808,223.608,56421.0
2023-10-26 10:00:00,239.23,240.25,239.03,240.25,37657.0,223.0579,224.009,222.8715,224.009,37657.0
2023-10-26 10:10:00,240.06,240.87,239.91,240.17,55279.0,223.8318,224.5871,223.692,223.9344,55279.0
2023-10-26 10:20:00,239.93,241.05,239.85,240.79,27602.0,223.7106,224.7549,223.636,224.5125,27602.0
2023-10-26 10:30:00,240.58,240.83,239.94,240.39,17245.0,224.3167,224.5498,223.7199,224.1395,17245.0
2023-10-26 10:40:00,240.41,240.85,240.31,240.67,28782.0,224.1582,224.5684,224.0649,224.4006,28782.0
2023-10-26 10:50:00,240.57,241.49,240.4,240.97,43178.0,224.3073,225.1652,224.1488,224.6803,43178.0
2023-10-26 11:00:00,241.09,241.29,240.72,241.06,17359.0,224.7922,224.9787,224.4472,224.7642,17359.0
2023-10-26 11:10:00,241.06,241.06,240.41,240.51,19152.0,224.7642,224.7642,224.1582,224.2514,19152.0
2023-10-26 11:20:00,240.47,240.89,239.92,240.58,17599.0,224.2141,224.6057,223.7013,224.3167,17599.0
2023-10-26 11:30:00,240.46,240.95,240.3,240.79,16632.0,224.2048,224.6617,224.0556,224.5125,16632.0
2023-10-26 11:40:00,240.76,240.84,240.22,240.75,7986.0,224.4845,224.5591,223.981,224.4752,7986.0
2023-10-26 11:50:00,240.87,240.95,240.31,240.39,8962.0,224.5871,224.6617,224.0649,224.1395,8962.0
2023-10-26 12:00:00,240.28,240.29,239.76,239.87,16743.0,224.0369,224.0463,223.5521,223.6547,16743.0
2023-10-26 12:10:00,239.86,240.11,239.48,239.73,10762.0,223.6453,223.8784,223.291,223.5241,10762.0
2023-10-26 12:20:00,239.73,240.12,239.73,240.01,8160.0,223.5241,223.8878,223.5241,223.7852,8160.0
2023-10-26 12:30:00,239.93,240.2,239.49,239.58,8186.0,223.7106,223.9624,223.3004,223.3843,8186.0
2023-10-26 12:40:00,239.67,240.09,239.62,240.03,6001.0,223.4682,223.8598,223.4216,223.8039,6001.0
2023-10-26 12:50:00,240.02,240.18,239.79,239.79,6794.0,223.7945,223.9437,223.5801,223.5801,6794.0
2023-10-26 13:00:00,239.89,240.15,239.45,239.92,10572.0,223.6733,223.9157,223.2631,223.7013,10572.0
2023-10-26 13:10:00,239.82,240.12,239.76,239.98,10506.0,223.608,223.8878,223.5521,223.7572,10506.0
2023-10-26 13:20:00,240.04,240.04,239.4,239.56,17971.0,223.8132,223.8132,223.2164,223.3656,17971.0
2023-10-26 13:30:00,239.64,239.96,239.19,239.96,20365.0,223.4402,223.7386,223.0206,223.7386,20365.0
2023-10-26 13:40:00,239.96,240.33,239.91,240.24,13869.0,223.7386,224.0836,223.692,223.9997,13869.0
2023-10-26 13:50:00,240.24,240.28,239.88,240.04,9848.0,223.9997,224.0369,223.664,223.8132,9848.0
2023-10-26 14:00:00,239.99,240.02,239.63,239.63,6511.0,223.7666,223.7945,223.4309,223.4309,6511.0
2023-10-26 14:10:00,239.68,240.04,239.67,240.01,11815.0,223.4775,223.8132,223.4682,223.7852,11815.0
2023-10-26 14:20:00,240.01,240.01,239.03,239.04,7455.0,223.7852,223.7852,222.8715,222.8808,7455.0
2023-10-26 14:30:00,239.18,239.6,239.01,239.52,15431.0,223.0113,223.4029,222.8528,223.3283,15431.0
2023-10-26 14:40:00,239.52,239.67,239.34,239.34,12373.0,223.3283,223.4682,223.1605,223.1605,12373.0
2023-10-26 14:50:00,239.2,239.59,238.97,239.57,18639.0,223.03,223.3936,222.8155,223.3749,18639.0
2023-10-26 15:00:00,239.59,240.02,239.23,239.29,19549.0,223.3936,223.7945,223.0579,223.1139,19549.0
2023-10-26 15:10:00,239.31,239.45,239.23,239.27,13059.0,223.1325,223.2631,223.0579,223.0952,13059.0
2023-10-26 15:20:00,239.27,239.39,238.66,238.66,19524.0,223.0952,223.2071,222.5265,222.5265,19524.0
2023-10-26 15:30:00,238.68,239.16,238.66,239.09,9888.0,222.5451,222.9927,222.5265,222.9274,9888.0
2023-10-26 15:40:00,239.06,239.22,238.57,238.97,23250.0,222.8994,223.0486,222.4425,222.8155,23250.0
2023-10-26 15:50:00,238.98,239.35,238.66,238.78,94748.0,222.8248,223.1698,222.5265,222.6384,94748.0
2023-10-27 09:30:00,238.75,238.75,235.76,236.08,10648.0,222.6104,222.6104,219.8225,220.1209,10648.0
2023-10-27 09:40:00,236.36,236.45,235.0,235.6,8404.0,220.3819,220.4659,219.1139,219.6733,8404.0
2023-10-27 09:50:00,235.9,236.99,234.93,236.75,11095.0,219.953,220.9694,219.0486,220.7456,11095.0
2023-10-27 10:00:00,236.48,238.04,236.48,237.38,6546.0,220.4938,221.9484,220.4938,221.333,6546.0
2023-10-27 10:10:00,237.56,238.03,237.29,237.71,9620.0,221.5008,221.9391,221.2491,221.6407,9620.0
2023-10-27 10:20:00,237.6,238.16,237.38,237.55,11516.0,221.5381,222.0603,221.333,221.4915,11516.0
2023-10-27 10:30:00,237.48,238.09,237.39,237.54,7919.0,221.4262,221.995,221.3423,221.4822,7919.0
2023-10-27 10:40:00,237.61,238.61,237.31,238.35,6684.0,221.5474,222.4798,221.2677,222.2374,6684.0
2023-10-27 10:50:00,238.53,239.04,238.32,238.95,5957.0,222.4053,222.8808,222.2094,222.7969,5957.0
2023-10-27 11:00:00,239.12,239.74,238.84,239.49,11000.0,222.9554,223.5335,222.6943,223.3004,11000.0
2023-10-27 11:10:00,239.59,240.26,239.59,239.92,14663.0,223.3936,224.0183,223.3936,223.7013,14663.0
2023-10-27 11:20:00,240.09,240.27,239.75,239.88,11658.0,223.8598,224.0276,223.5428,223.664,11658.0
2023-10-27 11:30:00,239.88,239.98,238.6,239.35,24131.0,223.664,223.7572,222.4705,223.1698,24131.0
2023-10-27 11:40:00,239.33,240.62,238.99,240.3,10306.0,223.1512,224.354,222.8342,224.0556,10306.0
2023-10-27 11:50:00,240.27,240.6,240.07,240.26,5409.0,224.0276,224.3353,223.8411,224.0183,5409.0
2023-10-27 12:00:00,240.43,240.89,240.03,240.89,5169.0,224.1768,224.6057,223.8039,224.6057,5169.0
2023-10-27 12:10:00,240.84,240.84,240.11,240.45,7049.0,224.5591,224.5591,223.8784,224.1955,7049.0
2023-10-27 12:20:00,240.46,240.46,239.82,240.01,5274.0,224.2048,224.2048,223.608,223.7852,5274.0
2023-10-27 12:30:00,239.87,240.26,239.6,240.14,3565.0,223.6547,224.0183,223.4029,223.9064,3565.0
2023-10-27 12:40:00,240.3,240.42,239.69,239.76,11227.0,224.0556,224.1675,223.4868,223.5521,11227.0
2023-10-27 12:50:00,239.58,239.58,238.82,238.84,14100.0,223.3843,223.3843,222.6756,222.6943,14100.0
2023-10-27 13:00:00,238.8,238.89,238.0,238.5,12862.0,222.657,222.7409,221.9111,222.3773,12862.0
2023-10-27 13:10:00,238.38,239.27,238.38,239.14,8936.0,222.2654,223.0952,222.2654,222.974,8936.0
2023-10-27 13:20:00,239.0,239.77,238.76,239.77,7607.0,222.8435,223.5614,222.6197,223.5614,7607.0
2023-10-27 13:30:00,239.47,239.82,239.24,239.76,12164.0,223.2817,223.608,223.0673,223.5521,12164.0
2023-10-27 13:40:00,239.82,240.25,239.53,240.0,5350.0,223.608,224.009,223.3377,223.7759,5350.0
2023-10-27 13:50:00,240.02,240.02,239.65,239.89,5523.0,223.7945,223.7945,223.4495,223.6733,5523.0
2023-10-27 14:00:00,239.89,239.99,239.37,239.61,6531.0,223.6733,223.7666,223.1885,223.4122,6531.0
2023-10-27 14:10:00,239.47,240.4,239.17,240.06,4641.0,223.2817,224.1488,223.002,223.8318,4641.0
2023-10-27 14:20:00,240.05,240.05,239.28,239.42,3773.0,223.8225,223.8225,223.1046,223.2351,3773.0
2023-10-27 14:30:00,239.28,239.71,238.97,239.44,5175.0,223.1046,223.5055,222.8155,223.2537,5175.0
2023-10-27 14:40:00,239.58,239.58,238.97,238.97,5554.0,223.3843,223.3843,222.8155,222.8155,5554.0
2023-10-27 14:50:00,239.14,239.16,238.16,238.21,7018.0,222.974,222.9927,222.0603,222.1069,7018.0
2023-10-27 15:00:00,238.32,238.75,238.04,238.23,11191.0,222.2094,222.6104,221.9484,222.1255,11191.0
2023-10-27 15:10:00,238.26,238.87,237.94,238.71,19699.0,222.1535,222.7223,221.8551,222.5731,19699.0
2023-10-27 15:20:00,238.83,239.08,238.69,238.89,18655.0,222.685,222.9181,222.5544,222.7409,18655.0
2023-10-27 15:30:00,238.87,239.44,238.33,238.6,20814.0,222.7223,223.2537,222.2188,222.4705,20814.0
2023-10-27 15:40:00,238.67,238.85,237.99,238.33,40915.0,222.5358,222.7036,221.9018,222.2188,40915.0
2023-10-27 15:50:00,238.37,238.85,238.15,238.59,75740.0,222.2561,222.7036,222.0509,222.4612,75740.0
2023-10-30 09:30:00,238.09,240.28,238.09,238.51,18517.0,221.995,224.0369,221.995,222.3866,18517.0
2023-10-30 09:40:00,238.51,238.9,236.54,236.78,12010.0,222.3866,222.7502,220.5498,220.7736,12010.0
2023-10-30 09:50:00,236.84,236.98,235.56,235.95,60992.0,220.8295,220.96,219.636,219.9997,60992.0
2023-10-30 10:00:00,236.0,236.51,235.0,235.23,11908.0,220.0463,220.5218,219.1139,219.3283,11908.0
2023-10-30 10:10:00,235.33,235.39,234.71,235.16,10775.0,219.4216,219.4775,218.8435,219.2631,10775.0
2023-10-30 10:20:00,235.22,236.71,235.22,236.71,10439.0,219.319,220.7083,219.319,220.7083,10439.0
2023-10-30 10:30:00,236.56,237.06,235.54,235.98,9759.0,220.5684,221.0346,219.6174,220.0276,9759.0
2023-10-30 10:40:00,235.9,236.42,235.01,236.39,17251.0,219.953,220.4379,219.1232,220.4099,17251.0
2023-10-30 10:50:00,236.31,236.45,235.71,236.19,4140.0,220.3353,220.4659,219.7759,220.2234,4140.0
2023-10-30 11:00:00,236.45,236.61,235.49,235.51,19548.0,220.4659,220.615,219.5708,219.5894,19548.0
2023-10-30 11:10:00,235.33,235.83,234.68,234.7,15643.0,219.4216,219.8878,218.8155,218.8342,15643.0
2023-10-30 11:20:00,234.3,234.59,233.87,234.34,13342.0,218.4612,218.7316,218.0603,218.4985,13342.0
2023-10-30 11:30:00,234.13,235.0,234.12,235.0,8672.0,218.3027,219.1139,218.2934,219.1139,8672.0
2023-10-30 11:40:00,234.84,235.47,234.13,234.68,13552.0,218.9647,219.5521,218.3027,218.8155,13552.0
2023-10-30 11:50:00,234.69,235.65,234.68,235.5,6985.0,218.8248,219.7199,218.8155,219.5801,6985.0
2023-10-30 12:00:00,235.48,236.15,235.48,235.49,9377.0,219.5614,220.1861,219.5614,219.5708,9377.0
2023-10-30 12:10:00,235.17,236.05,235.16,235.96,9685.0,219.2724,220.0929,219.2631,220.009,9685.0
2023-10-30 12:20:00,236.0,236.11,235.55,235.74,16148.0,220.0463,220.1488,219.6267,219.8039,16148.0
2023-10-30 12:30:00,235.9,235.97,235.53,235.69,4803.0,219.953,220.0183,219.6081,219.7572,4803.0
2023-10-30 12:40:00,235.66,236.25,235.6,236.17,26036.0,219.7293,220.2794,219.6733,220.2048,26036.0
2023-10-30 12:50:00,236.18,236.52,235.92,236.08,14095.0,220.2141,220.5311,219.9717,220.1209,14095.0
2023-10-30 13:00:00,236.2,236.81,236.07,236.75,10378.0,220.2328,220.8015,220.1115,220.7456,10378.0
2023-10-30 13:10:00,236.64,237.39,236.64,237.2,19639.0,220.643,221.3423,220.643,221.1652,19639.0
2023-10-30 13:20:00,237.15,238.36,236.99,238.13,14397.0,221.1185,222.2467,220.9694,222.0323,14397.0
2023-10-30 13:30:00,238.23,238.59,237.29,237.9,21804.0,222.1255,222.4612,221.2491,221.8178,21804.0
2023-10-30 13:40:00,238.05,238.22,237.76,238.22,9379.0,221.9577,222.1162,221.6873,222.1162,9379.0
2023-10-30 13:50:00,238.25,238.49,237.61,238.06,17252.0,222.1442,222.368,221.5474,221.967,17252.0
2023-10-30 14:00:00,238.13,238.25,237.43,237.63,42104.0,222.0323,222.1442,221.3796,221.5661,42104.0
2023-10-30 14:10:00,237.42,237.7,237.29,237.7,8963.0,221.3703,221.6314,221.2491,221.6314,8963.0
2023-10-30 14:20:00,237.83,237.89,237.24,237.24,12230.0,221.7526,221.8085,221.2025,221.2025,12230.0
2023-10-30 14:30:00,237.05,237.9,236.72,237.87,10657.0,221.0253,221.8178,220.7176,221.7899,10657.0
2023-10-30 14:40:00,237.95,238.1,237.53,237.53,19831.0,221.8645,222.0043,221.4729,221.4729,19831.0
2023-10-30 14:50:00,237.45,237.69,237.18,237.42,14616.0,221.3983,221.622,221.1465,221.3703,14616.0
2023-10-30 15:00:00,237.54,238.03,237.49,237.91,9318.0,221.4822,221.9391,221.4356,221.8272,9318.0
2023-10-30 15:10:00,237.9,238.1,237.47,237.66,23728.0,221.8178,222.0043,221.4169,221.5941,23728.0
2023-10-30 15:20:00,237.79,237.92,237.38,237.92,21829.0,221.7153,221.8365,221.333,221.8365,21829.0
2023-10-30 15:30:00,237.92,238.25,237.73,237.89,18267.0,221.8365,222.1442,221.6593,221.8085,18267.0
2023-10-30 15:40:00,238.0,238.47,237.96,238.31,21955.0,221.9111,222.3493,221.8738,222.2001,21955.0
2023-10-30 15:50:00,238.4,238.82,237.54,238.81,122011.0,222.284,222.6756,221.4822,222.6663,122011.0
2023-10-31 09:30:00,244.62,246.75,236.9,239.22,57153.0,228.0836,230.0696,220.8854,223.0486,57153.0
2023-10-31 09:40:00,239.14,240.24,236.4,236.53,22993.0,222.974,223.9997,220.4192,220.5405,22993.0
2023-10-31 09:50:00,236.72,237.33,236.0,236.54,28259.0,220.7176,221.2864,220.0463,220.5498,28259.0
2023-10-31 10:00:00,236.11,236.11,233.18,233.85,24419.0,220.1488,220.1488,217.4169,218.0416,24419.0
2023-10-31 10:10:00,233.82,234.8,233.19,234.1,15715.0,218.0136,218.9274,217.4262,218.2747,15715.0
2023-10-31 10:20:00,234.1,236.05,234.09,234.86,23427.0,218.2747,220.0929,218.2654,218.9833,23427.0
2023-10-31 10:30:00,234.92,235.93,234.59,235.53,17024.0,219.0393,219.981,218.7316,219.6081,17024.0
2023-10-31 10:40:00,235.52,236.77,234.93,235.93,9626.0,219.5987,220.7642,219.0486,219.981,9626.0
2023-10-31 10:50:00,236.0,236.75,235.95,236.56,23963.0,220.0463,220.7456,219.9997,220.5684,23963.0
2023-10-31 11:00:00,236.75,237.55,236.14,236.34,11350.0,220.7456,221.4915,220.1768,220.3633,11350.0
2023-10-31 11:10:00,236.13,238.02,236.13,237.42,8683.0,220.1675,221.9297,220.1675,221.3703,8683.0
2023-10-31 11:20:00,237.48,237.74,236.77,237.66,8464.0,221.4262,221.6687,220.7642,221.5941,8464.0
2023-10-31 11:30:00,237.47,238.12,236.77,237.19,7901.0,221.4169,222.023,220.7642,221.1558,7901.0
2023-10-31 11:40:00,237.3,237.75,237.07,237.49,31576.0,221.2584,221.678,221.0439,221.4356,31576.0
2023-10-31 11:50:00,237.54,238.23,237.42,238.15,13160.0,221.4822,222.1255,221.3703,222.0509,13160.0
2023-10-31 12:00:00,238.08,238.78,237.77,238.6,19207.0,221.9857,222.6384,221.6966,222.4705,19207.0
2023-10-31 12:10:00,238.48,238.6,235.47,236.0,88907.0,222.3586,222.4705,219.5521,220.0463,88907.0
2023-10-31 12:20:00,236.08,237.81,235.9,237.53,15402.0,220.1209,221.7339,219.953,221.4729,15402.0
2023-10-31 12:30:00,237.71,239.17,237.6,238.94,18193.0,221.6407,223.002,221.5381,222.7875,18193.0
2023-10-31 12:40:00,238.76,239.62,238.75,239.46,12151.0,222.6197,223.4216,222.6104,223.2724,12151.0
2023-10-31 12:50:00,239.55,239.88,239.07,239.34,9422.0,223.3563,223.664,222.9087,223.1605,9422.0
2023-10-31 13:00:00,239.13,239.26,237.43,237.87,20800.0,222.9647,223.0859,221.3796,221.7899,20800.0
2023-10-31 13:10:00,237.87,239.1,237.76,238.98,10110.0,221.7899,222.9367,221.6873,222.8248,10110.0
2023-10-31 13:20:00,238.99,239.61,238.43,239.46,8683.0,222.8342,223.4122,222.312,223.2724,8683.0
2023-10-31 13:30:00,239.32,239.61,238.83,238.83,12711.0,223.1418,223.4122,222.685,222.685,12711.0
2023-10-31 13:40:00,238.83,239.02,237.97,238.18,8191.0,222.685,222.8621,221.8831,222.0789,8191.0
2023-10-31 13:50:00,238.06,238.22,237.51,237.97,8733.0,221.967,222.1162,221.4542,221.8831,8733.0
2023-10-31 14:00:00,237.82,238.16,237.26,237.56,16441.0,221.7432,222.0603,221.2211,221.5008,16441.0
2023-10-31 14:10:00,237.49,237.53,236.69,236.74,18645.0,221.4356,221.4729,220.6896,220.7363,18645.0
2023-10-31 14:20:00,236.74,237.08,236.39,236.48,13081.0,220.7363,221.0533,220.4099,220.4938,13081.0
2023-10-31 14:30:00,236.42,236.8,235.92,236.29,29381.0,220.4379,220.7922,219.9717,220.3167,29381.0
2023-10-31 14:40:00,236.3,237.2,236.25,237.17,11373.0,220.326,221.1652,220.2794,221.1372,11373.0
2023-10-31 14:50:00,237.39,237.46,237.06,237.32,9555.0,221.3423,221.4076,221.0346,221.277,9555.0
2023-10-31 15:00:00,237.29,238.1,237.28,238.1,13074.0,221.2491,222.0043,221.2398,222.0043,13074.0
2023-10-31 15:10:00,238.18,238.2,237.63,238.19,8925.0,222.0789,222.0976,221.5661,222.0882,8925.0
2023-10-31 15:20:00,238.11,238.65,237.9,238.55,13634.0,222.0136,222.5171,221.8178,222.4239,13634.0
2023-10-31 15:30:00,238.65,238.74,237.88,238.07,11211.0,222.5171,222.6011,221.7992,221.9763,11211.0
2023-10-31 15:40:00,237.95,238.59,237.9,238.37,19432.0,221.8645,222.4612,221.8178,222.2561,19432.0
2023-10-31 15:50:00,238.51,238.83,237.64,238.48,97493.0,222.3866,222.685,221.5754,222.3586,97493.0
2023-11-01 09:30:00,241.05,241.05,238.56,238.7,21890.0,224.7549,224.7549,222.4332,222.5638,21890.0
2023-11-01 09:40:00,238.3,238.58,237.06,237.46,9479.0,222.1908,222.4519,221.0346,221.4076,9479.0
2023-11-01 09:50:00,237.58,237.91,237.14,237.33,19293.0,221.5195,221.8272,221.1092,221.2864,19293.0
2023-11-01 10:00:00,237.59,238.3,237.02,237.03,6527.0,221.5288,222.1908,220.9973,221.0067,6527.0
2023-11-01 10:10:00,237.04,237.3,236.42,236.68,4905.0,221.016,221.2584,220.4379,220.6803,4905.0
2023-11-01 10:20:00,236.45,236.99,236.45,236.78,5723.0,220.4659,220.9694,220.4659,220.7736,5723.0
2023-11-01 10:30:00,236.73,237.27,236.56,236.8,6251.0,220.7269,221.2304,220.5684,220.7922,6251.0
2023-11-01 10:40:00,236.79,237.17,236.63,237.05,5777.0,220.7829,221.1372,220.6337,221.0253,5777.0
2023-11-01 10:50:00,236.98,237.0,235.77,236.13,9836.0,220.96,220.9787,219.8318,220.1675,9836.0
2023-11-01 11:00:00,235.94,236.06,234.83,234.98,5113.0,219.9903,220.1022,218.9554,219.0952,5113.0
2023-11-01 11:10:00,234.94,235.45,234.59,235.34,9890.0,219.0579,219.5335,218.7316,219.4309,9890.0
2023-11-01 11:20:00,235.24,235.3,234.77,234.97,6587.0,219.3377,219.3936,218.8994,219.0859,6587.0
2023-11-01 11:30:00,235.0,236.27,235.0,235.76,6300.0,219.1139,220.298,219.1139,219.8225,6300.0
2023-11-01 11:40:00,235.97,236.6,235.97,236.47,8261.0,220.0183,220.6057,220.0183,220.4845,8261.0
2023-11-01 11:50:00,236.37,236.38,235.33,235.52,8405.0,220.3913,220.4006,219.4216,219.5987,8405.0
2023-11-01 12:00:00,235.46,235.64,235.03,235.03,12090.0,219.5428,219.7106,219.1419,219.1419,12090.0
2023-11-01 12:10:00,235.0,235.65,234.62,235.49,20714.0,219.1139,219.7199,218.7596,219.5708,20714.0
2023-11-01 12:20:00,235.49,237.24,235.41,237.24,18885.0,219.5708,221.2025,219.4962,221.2025,18885.0
2023-11-01 12:30:00,237.24,237.42,236.53,236.53,12452.0,221.2025,221.3703,220.5405,220.5405,12452.0
2023-11-01 12:40:00,236.52,236.58,235.92,236.02,5361.0,220.5311,220.5871,219.9717,220.0649,5361.0
2023-11-01 12:50:00,236.04,236.38,235.78,236.21,17024.0,220.0836,220.4006,219.8412,220.2421,17024.0
2023-11-01 13:00:00,236.15,236.83,235.88,236.83,11376.0,220.1861,220.8202,219.9344,220.8202,11376.0
2023-11-01 13:10:00,236.77,237.41,236.72,237.02,12667.0,220.7642,221.361,220.7176,220.9973,12667.0
2023-11-01 13:20:00,237.0,237.5,236.87,237.39,19521.0,220.9787,221.4449,220.8575,221.3423,19521.0
2023-11-01 13:30:00,237.51,237.75,237.32,237.66,15225.0,221.4542,221.678,221.277,221.5941,15225.0
2023-11-01 13:40:00,237.68,237.86,237.47,237.77,12561.0,221.6127,221.7805,221.4169,221.6966,12561.0
2023-11-01 13:50:00,237.77,238.34,237.5,238.34,16984.0,221.6966,222.2281,221.4449,222.2281,16984.0
2023-11-01 14:00:00,238.34,238.77,237.98,238.06,20802.0,222.2281,222.629,221.8924,221.967,20802.0
2023-11-01 14:10:00,238.06,238.07,237.03,237.4,22116.0,221.967,221.9763,221.0067,221.3516,22116.0
2023-11-01 14:20:00,237.5,238.73,237.38,238.66,21893.0,221.4449,222.5917,221.333,222.5265,21893.0
2023-11-01 14:30:00,238.86,239.81,238.86,239.12,23090.0,222.7129,223.5987,222.7129,222.9554,23090.0
2023-11-01 14:40:00,239.39,240.03,238.62,240.03,48163.0,223.2071,223.8039,222.4892,223.8039,48163.0
2023-11-01 14:50:00,240.03,241.79,239.95,241.15,14827.0,223.8039,225.4449,223.7293,224.8481,14827.0
2023-11-01 15:00:00,241.5,243.13,241.49,243.13,18519.0,225.1745,226.6943,225.1652,226.6943,18519.0
2023-11-01 15:10:00,243.0,243.26,242.21,242.29,15893.0,226.5731,226.8155,225.8365,225.9111,15893.0
2023-11-01 15:20:00,242.27,242.8,241.98,242.0,27294.0,225.8924,226.3866,225.622,225.6407,27294.0
2023-11-01 15:30:00,241.96,242.7,241.9,242.25,26506.0,225.6034,226.2934,225.5474,225.8738,26506.0
2023-11-01 15:40:00,242.3,242.65,242.13,242.63,31619.0,225.9204,226.2467,225.7619,226.2281,31619.0
2023-11-01 15:50:00,242.67,242.68,241.98,242.59,82299.0,226.2654,226.2747,225.622,226.1908,82299.0
2023-11-02 09:30:00,244.79,248.15,244.79,247.71,23517.0,228.2421,231.3749,228.2421,230.9647,23517.0
2023-11-02 09:40:00,247.52,247.83,245.66,246.43,11887.0,230.7875,231.0766,229.0533,229.7712,11887.0
2023-11-02 09:50:00,246.71,248.01,246.71,247.79,5051.0,230.0323,231.2444,230.0323,231.0393,5051.0
2023-11-02 10:00:00,247.92,248.59,247.57,248.59,16413.0,231.1605,231.7852,230.8341,231.7852,16413.0
2023-11-02 10:10:00,248.3,248.3,246.95,247.29,8189.0,231.5148,231.5148,230.2561,230.5731,8189.0
2023-11-02 10:20:00,247.15,248.44,247.14,248.14,10238.0,230.4425,231.6453,230.4332,231.3656,10238.0
2023-11-02 10:30:00,247.99,248.99,247.96,248.99,7877.0,231.2258,232.1581,231.1978,232.1581,7877.0
2023-11-02 10:40:00,249.06,249.26,248.81,248.88,5110.0,232.2234,232.4099,231.9903,232.0556,5110.0
2023-11-02 10:50:00,249.03,249.26,248.78,248.99,25024.0,232.1954,232.4099,231.9623,232.1581,25024.0
2023-11-02 11:00:00,248.94,249.66,248.83,249.66,17945.0,232.1115,232.7829,232.009,232.7829,17945.0
2023-11-02 11:10:00,249.64,249.71,248.95,249.55,12071.0,232.7642,232.8295,232.1209,232.6803,12071.0
2023-11-02 11:20:00,249.55,250.44,249.44,250.44,11200.0,232.6803,233.5101,232.5777,233.5101,11200.0
2023-11-02 11:30:00,250.53,251.1,250.42,250.74,12576.0,233.594,234.1255,233.4915,233.7898,12576.0
2023-11-02 11:40:00,250.61,251.13,250.61,251.03,5905.0,233.6686,234.1535,233.6686,234.0602,5905.0
2023-11-02 11:50:00,251.17,251.41,250.71,250.85,13860.0,234.1908,234.4146,233.7619,233.8924,13860.0
2023-11-02 12:00:00,250.74,250.77,249.94,250.08,15447.0,233.7898,233.8178,233.0439,233.1745,15447.0
2023-11-02 12:10:00,250.01,250.62,250.0,250.19,13955.0,233.1092,233.678,233.0999,233.277,13955.0
2023-11-02 12:20:00,250.44,250.77,250.25,250.25,9270.0,233.5101,233.8178,233.333,233.333,9270.0
2023-11-02 12:30:00,250.32,250.71,250.19,250.56,14057.0,233.3982,233.7619,233.277,233.622,14057.0
2023-11-02 12:40:00,250.56,251.18,250.4,251.06,10843.0,233.622,234.2001,233.4728,234.0882,10843.0
2023-11-02 12:50:00,251.08,251.29,250.7,251.04,11238.0,234.1069,234.3027,233.7526,234.0696,11238.0
2023-11-02 13:00:00,251.12,251.23,250.69,251.23,8985.0,234.1442,234.2467,233.7432,234.2467,8985.0
2023-11-02 13:10:00,251.13,251.27,250.7,250.77,10256.0,234.1535,234.284,233.7526,233.8178,10256.0
2023-11-02 13:20:00,250.79,251.15,250.74,251.0,7610.0,233.8365,234.1721,233.7898,234.0323,7610.0
2023-11-02 13:30:00,251.08,251.28,250.57,250.57,10066.0,234.1069,234.2933,233.6313,233.6313,10066.0
2023-11-02 13:40:00,250.43,250.54,250.16,250.33,9181.0,233.5008,233.6034,233.2491,233.4076,9181.0
2023-11-02 13:50:00,250.44,250.45,249.74,249.76,6529.0,233.5101,233.5195,232.8574,232.8761,6529.0
2023-11-02 14:00:00,249.89,249.89,248.93,248.94,6517.0,232.9973,232.9973,232.1022,232.1115,6517.0
2023-11-02 14:10:00,249.02,249.21,248.72,249.05,6580.0,232.1861,232.3633,231.9064,232.2141,6580.0
2023-11-02 14:20:00,248.95,249.02,248.6,249.0,5833.0,232.1209,232.1861,231.7945,232.1675,5833.0
2023-11-02 14:30:00,248.98,249.03,248.68,248.75,5434.0,232.1488,232.1954,231.8691,231.9344,5434.0
2023-11-02 14:40:00,248.7,248.74,247.97,248.02,6430.0,231.8878,231.925,231.2071,231.2537,6430.0
2023-11-02 14:50:00,247.99,248.32,247.82,248.02,5436.0,231.2258,231.5334,231.0672,231.2537,5436.0
2023-11-02 15:00:00,247.95,248.31,247.88,247.98,11411.0,231.1885,231.5241,231.1232,231.2164,11411.0
2023-11-02 15:10:00,248.09,248.33,247.87,247.9,7164.0,231.319,231.5428,231.1139,231.1418,7164.0
2023-11-02 15:20:00,247.86,248.12,247.8,247.95,10869.0,231.1045,231.347,231.0486,231.1885,10869.0
2023-11-02 15:30:00,248.03,249.14,248.02,249.09,11601.0,231.263,232.298,231.2537,232.2514,11601.0
2023-11-02 15:40:00,249.09,249.09,248.56,248.96,19506.0,232.2514,232.2514,231.7572,232.1302,19506.0
2023-11-02 15:50:00,248.92,248.96,248.16,248.35,52556.0,232.0929,232.1302,231.3843,231.5614,52556.0
2023-11-03 09:30:00,252.5,254.89,252.5,254.48,22294.0,235.4309,237.6593,235.4309,237.277,22294.0
2023-11-03 09:40:00,254.41,255.24,254.05,255.21,14353.0,237.2118,237.9856,236.8761,237.9577,14353.0
2023-11-03 09:50:00,255.3,256.77,255.02,256.61,16351.0,238.0416,239.4122,237.7805,239.263,16351.0
2023-11-03 10:00:00,256.77,257.36,256.03,256.53,25028.0,239.4122,239.9623,238.7222,239.1884,25028.0
2023-11-03 10:10:00,256.53,257.35,256.33,257.01,25790.0,239.1884,239.953,239.002,239.636,25790.0
2023-11-03 10:20:00,256.92,256.99,255.7,256.02,11579.0,239.5521,239.6173,238.4146,238.7129,11579.0
2023-11-03 10:30:00,255.76,256.45,255.59,256.01,11188.0,238.4705,239.1138,238.312,238.7036,11188.0
2023-11-03 10:40:00,256.02,256.39,255.63,256.37,10091.0,238.7129,239.0579,238.3493,239.0393,10091.0
2023-11-03 10:50:00,256.37,257.02,256.35,256.86,13429.0,239.0393,239.6453,239.0206,239.4961,13429.0
2023-11-03 11:00:00,256.92,257.05,256.55,256.93,13953.0,239.5521,239.6733,239.2071,239.5614,13953.0
2023-11-03 11:10:00,256.81,257.69,256.68,257.64,9295.0,239.4495,240.27,239.3283,240.2234,9295.0
2023-11-03 11:20:00,257.68,257.8,256.96,257.06,7429.0,240.2607,240.3726,239.5894,239.6826,7429.0
2023-11-03 11:30:00,257.1,257.63,257.1,257.61,11505.0,239.7199,240.2141,239.7199,240.1954,11505.0
2023-11-03 11:40:00,257.61,258.15,257.37,258.15,13852.0,240.1954,240.6989,239.9717,240.6989,13852.0
2023-11-03 11:50:00,258.18,258.46,257.92,258.3,8651.0,240.7269,240.988,240.4845,240.8388,8651.0
2023-11-03 12:00:00,258.02,258.84,257.67,258.74,8831.0,240.5777,241.3423,240.2514,241.249,8831.0
2023-11-03 12:10:00,258.73,259.25,258.52,258.92,9408.0,241.2397,241.7246,241.0439,241.4169,9408.0
2023-11-03 12:20:00,258.75,258.93,258.38,258.88,15491.0,241.2584,241.4262,240.9134,241.3796,15491.0
2023-11-03 12:30:00,258.9,259.11,258.67,258.78,10886.0,241.3982,241.594,241.1838,241.2863,10886.0
2023-11-03 12:40:00,258.85,258.92,258.19,258.28,9800.0,241.3516,241.4169,240.7362,240.8201,9800.0
2023-11-03 12:50:00,258.25,258.35,257.87,257.87,9998.0,240.7922,240.8854,240.4379,240.4379,9998.0
2023-11-03 13:00:00,257.85,257.9,257.08,257.55,11707.0,240.4192,240.4658,239.7013,240.1395,11707.0
2023-11-03 13:10:00,257.56,257.56,256.59,256.59,7413.0,240.1488,240.1488,239.2444,239.2444,7413.0
2023-11-03 13:20:00,256.67,256.68,256.03,256.3,10782.0,239.319,239.3283,238.7222,238.974,10782.0
2023-11-03 13:30:00,256.29,256.72,256.29,256.59,9307.0,238.9647,239.3656,238.9647,239.2444,9307.0
2023-11-03 13:40:00,256.61,256.78,256.22,256.68,12619.0,239.263,239.4215,238.8994,239.3283,12619.0
2023-11-03 13:50:00,256.68,257.42,256.64,256.98,8658.0,239.3283,240.0183,239.291,239.608,8658.0
2023-11-03 14:00:00,257.05,257.06,256.13,256.23,13490.0,239.6733,239.6826,238.8155,238.9087,13490.0
2023-11-03 14:10:00,256.19,256.25,255.7,255.73,8425.0,238.8714,238.9274,238.4146,238.4425,8425.0
2023-11-03 14:20:00,255.76,255.82,255.03,255.59,16517.0,238.4705,238.5264,237.7898,238.312,16517.0
2023-11-03 14:30:00,255.56,255.59,255.28,255.45,6093.0,238.284,238.312,238.0229,238.1815,6093.0
2023-11-03 14:40:00,255.45,256.02,255.44,256.02,8020.0,238.1815,238.7129,238.1721,238.7129,8020.0
2023-11-03 14:50:00,256.05,256.22,255.82,255.94,6377.0,238.7409,238.8994,238.5264,238.6383,6377.0
2023-11-03 15:00:00,255.94,256.09,255.73,255.75,27345.0,238.6383,238.7782,238.4425,238.4612,27345.0
2023-11-03 15:10:00,255.81,255.82,255.36,255.4,4158.0,238.5171,238.5264,238.0975,238.1348,4158.0
2023-11-03 15:20:00,255.29,255.31,254.57,254.71,9606.0,238.0323,238.0509,237.3609,237.4915,9606.0
2023-11-03 15:30:00,254.62,254.81,254.46,254.69,11215.0,237.4076,237.5847,237.2584,237.4728,11215.0
2023-11-03 15:40:00,254.69,255.25,254.02,254.06,20735.0,237.4728,237.995,236.8481,236.8854,20735.0
2023-11-03 15:50:00,254.13,254.36,253.13,253.26,111997.0,236.9507,237.1651,236.0183,236.1395,111997.0
2023-11-06 09:30:00,252.58,253.81,250.51,250.99,11576.0,235.5055,236.6523,233.5754,234.0229,11576.0
2023-11-06 09:40:00,251.11,251.53,250.74,251.33,6757.0,234.1348,234.5264,233.7898,234.34,6757.0
2023-11-06 09:50:00,251.43,251.58,250.1,250.24,14875.0,234.4332,234.5731,233.1931,233.3236,14875.0
2023-11-06 10:00:00,250.5,250.65,249.67,249.67,5977.0,233.5661,233.7059,232.7922,232.7922,5977.0
2023-11-06 10:10:00,249.89,250.02,249.36,249.68,7701.0,232.9973,233.1185,232.5031,232.8015,7701.0
2023-11-06 10:20:00,249.52,249.77,249.16,249.43,14986.0,232.6523,232.8854,232.3167,232.5684,14986.0
2023-11-06 10:30:00,249.6,249.87,249.46,249.63,8615.0,232.7269,232.9787,232.5964,232.7549,8615.0
2023-11-06 10:40:00,249.56,249.71,248.82,249.02,3913.0,232.6896,232.8295,231.9996,232.1861,3913.0
2023-11-06 10:50:00,248.86,249.25,248.75,248.94,4474.0,232.0369,232.4006,231.9344,232.1115,4474.0
2023-11-06 11:00:00,249.11,249.11,248.54,248.58,3723.0,232.27,232.27,231.7386,231.7759,3723.0
2023-11-06 11:10:00,248.56,249.04,248.56,248.88,5439.0,231.7572,232.2048,231.7572,232.0556,5439.0
2023-11-06 11:20:00,248.59,248.69,248.14,248.5,3306.0,231.7852,231.8784,231.3656,231.7013,3306.0
2023-11-06 11:30:00,248.47,248.47,247.73,248.21,20219.0,231.6733,231.6733,230.9833,231.4309,20219.0
2023-11-06 11:40:00,248.03,248.37,247.91,248.24,5387.0,231.263,231.5801,231.1512,231.4588,5387.0
2023-11-06 11:50:00,248.24,248.6,248.23,248.57,8384.0,231.4588,231.7945,231.4495,231.7665,8384.0
2023-11-06 12:00:00,248.62,248.94,248.57,248.72,2590.0,231.8132,232.1115,231.7665,231.9064,2590.0
2023-11-06 12:10:00,248.42,248.65,248.33,248.39,6724.0,231.6267,231.8411,231.5428,231.5987,6724.0
2023-11-06 12:20:00,248.43,248.64,248.22,248.51,9237.0,231.636,231.8318,231.4402,231.7106,9237.0
2023-11-06 12:30:00,248.49,249.13,248.49,249.0,6778.0,231.6919,232.2887,231.6919,232.1675,6778.0
2023-11-06 12:40:00,249.09,249.13,248.86,249.03,4031.0,232.2514,232.2887,232.0369,232.1954,4031.0
2023-11-06 12:50:00,249.03,249.16,248.68,249.02,8198.0,232.1954,232.3167,231.8691,232.1861,8198.0
2023-11-06 13:00:00,249.03,249.03,248.47,248.48,14895.0,232.1954,232.1954,231.6733,231.6826,14895.0
2023-11-06 13:10:00,248.48,249.33,248.36,249.14,20061.0,231.6826,232.4752,231.5707,232.298,20061.0
2023-11-06 13:20:00,249.14,249.46,248.99,249.45,4541.0,232.298,232.5964,232.1581,232.5871,4541.0
2023-11-06 13:30:00,249.4,249.43,248.49,249.41,8613.0,232.5404,232.5684,231.6919,232.5498,8613.0
2023-11-06 13:40:00,249.09,249.13,248.79,248.85,11240.0,232.2514,232.2887,231.9717,232.0276,11240.0
2023-11-06 13:50:00,248.85,249.32,248.47,249.32,10097.0,232.0276,232.4658,231.6733,232.4658,10097.0
2023-11-06 14:00:00,249.3,249.66,249.14,249.15,3957.0,232.4472,232.7829,232.298,232.3073,3957.0
2023-11-06 14:10:00,248.86,249.12,248.73,248.98,3048.0,232.0369,232.2794,231.9157,232.1488,3048.0
2023-11-06 14:20:00,248.92,249.03,248.65,249.03,13086.0,232.0929,232.1954,231.8411,232.1954,13086.0
2023-11-06 14:30:00,248.92,248.92,248.52,248.79,8334.0,232.0929,232.0929,231.7199,231.9717,8334.0
2023-11-06 14:40:00,248.76,248.91,248.57,248.72,3776.0,231.9437,232.0836,231.7665,231.9064,3776.0
2023-11-06 14:50:00,248.73,248.91,248.73,248.81,5064.0,231.9157,232.0836,231.9157,231.9903,5064.0
2023-11-06 15:00:00,248.87,248.99,248.53,248.76,10086.0,232.0463,232.1581,231.7292,231.9437,10086.0
2023-11-06 15:10:00,248.77,248.82,248.3,248.34,16765.0,231.953,231.9996,231.5148,231.5521,16765.0
2023-11-06 15:20:00,248.28,248.39,247.61,248.23,9753.0,231.4961,231.5987,230.8714,231.4495,9753.0
2023-11-06 15:30:00,248.07,248.09,247.5,247.55,8673.0,231.3003,231.319,230.7689,230.8155,8673.0
2023-11-06 15:40:00,247.53,247.8,247.43,247.8,12208.0,230.7968,231.0486,230.7036,231.0486,12208.0
2023-11-06 15:50:00,247.72,248.32,247.71,248.14,83891.0,230.974,231.5334,230.9647,231.3656,83891.0
2023-11-07 09:30:00,248.51,249.06,246.65,247.03,13514.0,231.7106,232.2234,229.9763,230.3306,13514.0
2023-11-07 09:40:00,246.67,247.39,246.35,247.21,7834.0,229.995,230.6663,229.6966,230.4985,7834.0
2023-11-07 09:50:00,247.44,247.79,246.68,246.85,6486.0,230.7129,231.0393,230.0043,230.1628,6486.0
2023-11-07 10:00:00,246.71,248.3,246.71,247.24,18794.0,230.0323,231.5148,230.0323,230.5265,18794.0
2023-11-07 10:10:00,247.03,247.34,246.64,247.33,12857.0,230.3306,230.6197,229.967,230.6104,12857.0
2023-11-07 10:20:00,247.19,247.76,247.19,247.76,6003.0,230.4798,231.0113,230.4798,231.0113,6003.0
2023-11-07 10:30:00,247.68,247.86,247.08,247.08,12491.0,230.9367,231.1045,230.3773,230.3773,12491.0
2023-11-07 10:40:00,247.05,247.16,246.52,247.0,6115.0,230.3493,230.4519,229.8551,230.3027,6115.0
2023-11-07 10:50:00,246.98,247.86,246.97,247.58,22872.0,230.284,231.1045,230.2747,230.8435,22872.0
2023-11-07 11:00:00,247.66,247.66,246.84,247.27,18249.0,230.9181,230.9181,230.1535,230.5544,18249.0
2023-11-07 11:10:00,247.39,247.53,247.0,247.31,6183.0,230.6663,230.7968,230.3027,230.5917,6183.0
2023-11-07 11:20:00,247.19,247.44,247.0,247.0,6920.0,230.4798,230.7129,230.3027,230.3027,6920.0
2023-11-07 11:30:00,247.0,247.54,247.0,247.39,21768.0,230.3027,230.8062,230.3027,230.6663,21768.0
2023-11-07 11:40:00,247.51,247.51,247.04,247.09,11370.0,230.7782,230.7782,230.34,230.3866,11370.0
2023-11-07 11:50:00,247.06,247.43,247.06,247.22,10271.0,230.3586,230.7036,230.3586,230.5078,10271.0
2023-11-07 12:00:00,247.11,247.14,246.66,246.66,19454.0,230.4052,230.4332,229.9857,229.9857,19454.0
2023-11-07 12:10:00,246.73,246.88,246.53,246.88,5218.0,230.0509,230.1908,229.8644,230.1908,5218.0
2023-11-07 12:20:00,246.68,246.84,246.43,246.59,2500.0,230.0043,230.1535,229.7712,229.9204,2500.0
2023-11-07 12:30:00,246.5,246.77,246.24,246.48,3750.0,229.8365,230.0882,229.5941,229.8178,3750.0
2023-11-07 12:40:00,246.42,246.73,246.26,246.55,5347.0,229.7619,230.0509,229.6127,229.8831,5347.0
2023-11-07 12:50:00,246.51,246.72,246.28,246.68,3453.0,229.8458,230.0416,229.6313,230.0043,3453.0
2023-11-07 13:00:00,246.71,247.13,246.62,247.06,3361.0,230.0323,230.4239,229.9484,230.3586,3361.0
2023-11-07 13:10:00,246.98,247.05,246.59,246.71,4805.0,230.284,230.3493,229.9204,230.0323,4805.0
2023-11-07 13:20:00,246.73,246.73,246.37,246.39,6940.0,230.0509,230.0509,229.7153,229.7339,6940.0
2023-11-07 13:30:00,246.31,247.07,246.31,247.0,8651.0,229.6593,230.3679,229.6593,230.3027,8651.0
2023-11-07 13:40:00,246.92,247.31,246.91,247.08,5487.0,230.2281,230.5917,230.2188,230.3773,5487.0
2023-11-07 13:50:00,247.11,247.24,246.83,247.19,9248.0,230.4052,230.5265,230.1442,230.4798,9248.0
2023-11-07 14:00:00,247.17,247.44,247.04,247.24,4949.0,230.4612,230.7129,230.34,230.5265,4949.0
2023-11-07 14:10:00,247.21,247.21,246.85,247.19,4866.0,230.4985,230.4985,230.1628,230.4798,4866.0
2023-11-07 14:20:00,247.09,247.24,246.81,246.94,5834.0,230.3866,230.5265,230.1255,230.2467,5834.0
2023-11-07 14:30:00,246.83,247.07,246.79,246.9,6948.0,230.1442,230.3679,230.1069,230.2094,6948.0
2023-11-07 14:40:00,246.95,247.14,246.78,247.06,4100.0,230.2561,230.4332,230.0975,230.3586,4100.0
2023-11-07 14:50:00,247.12,247.3,246.89,246.95,21826.0,230.4146,230.5824,230.2001,230.2561,21826.0
2023-11-07 15:00:00,246.96,247.32,246.9,247.21,113823.0,230.2654,230.601,230.2094,230.4985,113823.0
2023-11-07 15:10:00,247.24,247.26,246.68,247.0,9706.0,230.5265,230.5451,230.0043,230.3027,9706.0
2023-11-07 15:20:00,246.89,247.36,246.89,247.23,7757.0,230.2001,230.6383,230.2001,230.5171,7757.0
2023-11-07 15:30:00,247.24,247.62,247.17,247.5,13861.0,230.5265,230.8808,230.4612,230.7689,13861.0
2023-11-07 15:40:00,247.5,248.1,247.29,247.93,26134.0,230.7689,231.3283,230.5731,231.1698,26134.0
2023-11-07 15:50:00,247.97,248.31,247.61,247.92,151822.0,231.2071,231.5241,230.8714,231.1605,151822.0
2023-11-08 09:30:00,250.62,254.6,250.62,252.63,116011.0,233.678,237.3889,233.678,235.5521,116011.0
2023-11-08 09:40:00,253.15,253.67,250.41,252.99,66974.0,236.0369,236.5218,233.4822,235.8877,66974.0
2023-11-08 09:50:00,252.95,253.03,251.28,252.29,32257.0,235.8505,235.925,234.2933,235.2351,32257.0
2023-11-08 10:00:00,252.08,252.36,251.51,252.05,89082.0,235.0393,235.3003,234.5078,235.0113,89082.0
2023-11-08 10:10:00,252.18,252.2,250.88,251.84,52602.0,235.1325,235.1512,233.9204,234.8155,52602.0
2023-11-08 10:20:00,251.7,252.0,250.81,250.81,8808.0,234.685,234.9647,233.8551,233.8551,8808.0
2023-11-08 10:30:00,250.99,251.26,250.28,250.54,15994.0,234.0229,234.2747,233.3609,233.6034,15994.0
2023-11-08 10:40:00,250.45,250.84,250.23,250.42,15350.0,233.5195,233.8831,233.3143,233.4915,15350.0
2023-11-08 10:50:00,250.46,250.53,249.93,250.2,17952.0,233.5288,233.594,233.0346,233.2864,17952.0
2023-11-08 11:00:00,250.44,250.9,250.29,250.86,5413.0,233.5101,233.939,233.3703,233.9017,5413.0
2023-11-08 11:10:00,250.52,250.63,249.97,250.33,10247.0,233.5847,233.6873,233.0719,233.4076,10247.0
2023-11-08 11:20:00,250.48,250.53,249.78,250.08,11331.0,233.5474,233.594,232.8947,233.1745,11331.0
2023-11-08 11:30:00,250.08,250.99,249.84,250.81,8987.0,233.1745,234.0229,232.9507,233.8551,8987.0
2023-11-08 11:40:00,250.76,250.93,250.5,250.62,15159.0,233.8085,233.967,233.5661,233.678,15159.0
2023-11-08 11:50:00,250.56,250.76,250.32,250.32,23563.0,233.622,233.8085,233.3982,233.3982,23563.0
2023-11-08 12:00:00,250.26,250.39,249.85,249.87,4639.0,233.3423,233.4635,232.96,232.9787,4639.0
2023-11-08 12:10:00,249.97,250.18,249.79,250.07,17046.0,233.0719,233.2677,232.9041,233.1651,17046.0
2023-11-08 12:20:00,250.07,250.35,249.8,249.99,17365.0,233.1651,233.4262,232.9134,233.0905,17365.0
2023-11-08 12:30:00,249.84,250.0,249.41,249.9,7113.0,232.9507,233.0999,232.5498,233.0066,7113.0
2023-11-08 12:40:00,249.74,250.2,249.67,250.0,8986.0,232.8574,233.2864,232.7922,233.0999,8986.0
2023-11-08 12:50:00,249.88,250.39,249.8,250.31,29618.0,232.988,233.4635,232.9134,233.3889,29618.0
2023-11-08 13:00:00,250.13,251.14,250.05,250.75,15387.0,233.2211,234.1628,233.1465,233.7992,15387.0
2023-11-08 13:10:00,250.73,250.8,250.52,250.69,14430.0,233.7805,233.8458,233.5847,233.7432,14430.0
2023-11-08 13:20:00,250.69,250.82,250.33,250.77,40248.0,233.7432,233.8644,233.4076,233.8178,40248.0
2023-11-08 13:30:00,250.83,251.12,250.6,250.93,27657.0,233.8738,234.1442,233.6593,233.967,27657.0
2023-11-08 13:40:00,250.93,251.03,250.43,250.91,11404.0,233.967,234.0602,233.5008,233.9484,11404.0
2023-11-08 13:50:00,250.91,250.91,250.24,250.27,14872.0,233.9484,233.9484,233.3236,233.3516,14872.0
2023-11-08 14:00:00,250.3,250.59,250.17,250.33,11704.0,233.3796,233.65,233.2584,233.4076,11704.0
2023-11-08 14:10:00,250.33,250.91,250.28,250.71,21449.0,233.4076,233.9484,233.3609,233.7619,21449.0
2023-11-08 14:20:00,250.62,251.21,250.54,250.99,10040.0,233.678,234.2281,233.6034,234.0229,10040.0
2023-11-08 14:30:00,251.0,251.1,250.82,251.04,24327.0,234.0323,234.1255,233.8644,234.0696,24327.0
2023-11-08 14:40:00,251.01,251.03,250.72,250.72,10192.0,234.0416,234.0602,233.7712,233.7712,10192.0
2023-11-08 14:50:00,250.69,250.72,250.35,250.48,23247.0,233.7432,233.7712,233.4262,233.5474,23247.0
2023-11-08 15:00:00,250.38,250.76,250.29,250.7,11013.0,233.4542,233.8085,233.3703,233.7526,11013.0
2023-11-08 15:10:00,250.74,252.05,250.4,252.02,48688.0,233.7898,235.0113,233.4728,234.9833,48688.0
2023-11-08 15:20:00,252.1,252.59,251.57,251.81,40269.0,235.0579,235.5148,234.5637,234.7875,40269.0
2023-11-08 15:30:00,251.81,252.37,251.56,252.06,39767.0,234.7875,235.3097,234.5544,235.0206,39767.0
2023-11-08 15:40:00,252.01,252.48,251.79,251.9,53140.0,234.974,235.4122,234.7689,234.8714,53140.0
2023-11-08 15:50:00,251.83,251.97,249.92,250.0,215307.0,234.8062,234.9367,233.0253,233.0999,215307.0
2023-11-09 09:30:00,250.95,252.79,249.88,250.14,21041.0,233.9857,235.7013,232.988,233.2304,21041.0
2023-11-09 09:40:00,250.19,250.73,249.66,250.0,21093.0,233.277,233.7805,232.7829,233.0999,21093.0
2023-11-09 09:50:00,250.04,251.94,249.84,251.36,58988.0,233.1372,234.9087,232.9507,234.3679,58988.0
2023-11-09 10:00:00,251.37,251.38,248.52,248.79,16272.0,234.3773,234.3866,231.7199,231.9717,16272.0
2023-11-09 10:10:00,248.58,248.63,247.88,248.5,22643.0,231.7759,231.8225,231.1232,231.7013,22643.0
2023-11-09 10:20:00,248.48,250.02,248.48,250.0,7451.0,231.6826,233.1185,231.6826,233.0999,7451.0
2023-11-09 10:30:00,249.93,250.0,249.42,249.43,11299.0,233.0346,233.0999,232.5591,232.5684,11299.0
2023-11-09 10:40:00,249.52,250.01,249.52,249.8,13227.0,232.6523,233.1092,232.6523,232.9134,13227.0
2023-11-09 10:50:00,249.74,249.79,249.12,249.36,23457.0,232.8574,232.9041,232.2794,232.5031,23457.0
2023-11-09 11:00:00,249.36,249.88,249.04,249.7,15458.0,232.5031,232.988,232.2048,232.8202,15458.0
2023-11-09 11:10:00,249.81,249.93,249.63,249.87,22620.0,232.9227,233.0346,232.7549,232.9787,22620.0
2023-11-09 11:20:00,249.9,249.96,249.37,249.37,9763.0,233.0066,233.0626,232.5125,232.5125,9763.0
2023-11-09 11:30:00,249.36,249.43,248.49,248.58,6042.0,232.5031,232.5684,231.6919,231.7759,6042.0
2023-11-09 11:40:00,248.81,249.37,248.8,249.17,10960.0,231.9903,232.5125,231.981,232.326,10960.0
2023-11-09 11:50:00,249.19,249.36,248.81,249.08,7025.0,232.3446,232.5031,231.9903,232.2421,7025.0
2023-11-09 12:00:00,249.1,249.18,248.68,248.81,13088.0,232.2607,232.3353,231.8691,231.9903,13088.0
2023-11-09 12:10:00,249.02,249.1,248.66,249.09,5104.0,232.1861,232.2607,231.8505,232.2514,5104.0
2023-11-09 12:20:00,248.9,249.09,248.69,248.87,6938.0,232.0742,232.2514,231.8784,232.0463,6938.0
2023-11-09 12:30:00,248.8,249.05,248.75,249.0,6448.0,231.981,232.2141,231.9344,232.1675,6448.0
2023-11-09 12:40:00,249.04,249.17,248.86,249.03,10758.0,232.2048,232.326,232.0369,232.1954,10758.0
2023-11-09 12:50:00,248.92,249.16,248.92,248.98,12412.0,232.0929,232.3167,232.0929,232.1488,12412.0
2023-11-09 13:00:00,248.95,249.02,247.59,247.59,18511.0,232.1209,232.1861,230.8528,230.8528,18511.0
2023-11-09 13:10:00,247.62,248.59,247.6,247.91,7748.0,230.8808,231.7852,230.8621,231.1512,7748.0
2023-11-09 13:20:00,247.82,248.1,247.66,247.88,11070.0,231.0672,231.3283,230.9181,231.1232,11070.0
2023-11-09 13:30:00,247.85,247.9,247.49,247.49,9652.0,231.0952,231.1418,230.7596,230.7596,9652.0
2023-11-09 13:40:00,247.37,247.69,247.05,247.69,3862.0,230.6477,230.946,230.3493,230.946,3862.0
2023-11-09 13:50:00,247.65,247.85,247.41,247.74,4674.0,230.9087,231.0952,230.685,230.9927,4674.0
2023-11-09 14:00:00,247.61,247.69,247.07,247.44,5910.0,230.8714,230.946,230.3679,230.7129,5910.0
2023-11-09 14:10:00,247.47,247.82,246.86,246.87,27623.0,230.7409,231.0672,230.1721,230.1815,27623.0
2023-11-09 14:20:00,246.88,247.57,246.85,247.23,5601.0,230.1908,230.8341,230.1628,230.5171,5601.0
2023-11-09 14:30:00,247.08,247.53,246.77,246.87,6730.0,230.3773,230.7968,230.0882,230.1815,6730.0
2023-11-09 14:40:00,246.77,247.01,246.45,246.91,5587.0,230.0882,230.312,229.7899,230.2188,5587.0
2023-11-09 14:50:00,246.87,247.07,246.67,246.97,10408.0,230.1815,230.3679,229.995,230.2747,10408.0
2023-11-09 15:00:00,246.98,247.52,246.8,247.52,11866.0,230.284,230.7875,230.1162,230.7875,11866.0
2023-11-09 15:10:00,247.71,247.71,246.87,246.88,7316.0,230.9647,230.9647,230.1815,230.1908,7316.0
2023-11-09 15:20:00,247.02,247.27,246.86,247.09,21409.0,230.3213,230.5544,230.1721,230.3866,21409.0
2023-11-09 15:30:00,247.23,247.7,247.13,247.41,15590.0,230.5171,230.9554,230.4239,230.685,15590.0
2023-11-09 15:40:00,247.34,247.48,247.03,247.3,30071.0,230.6197,230.7502,230.3306,230.5824,30071.0
2023-11-09 15:50:00,247.24,247.38,246.48,246.65,143338.0,230.5265,230.657,229.8178,229.9763,143338.0
2023-11-10 09:30:00,248.44,248.56,246.53,246.53,14669.0,231.6453,231.7572,229.8644,229.8644,14669.0
2023-11-10 09:40:00,246.66,247.59,246.64,247.58,30126.0,229.9857,230.8528,229.967,230.8435,30126.0
2023-11-10 09:50:00,247.26,247.6,245.23,246.07,32513.0,230.5451,230.8621,228.6523,229.4355,32513.0
2023-11-10 10:00:00,246.09,246.59,245.82,245.84,12211.0,229.4542,229.9204,229.2024,229.2211,12211.0
2023-11-10 10:10:00,245.97,246.64,245.84,246.24,10467.0,229.3423,229.967,229.2211,229.5941,10467.0
2023-11-10 10:20:00,246.12,246.37,245.58,245.71,12415.0,229.4822,229.7153,228.9787,229.0999,12415.0
2023-11-10 10:30:00,245.78,246.28,245.57,246.04,8211.0,229.1651,229.6313,228.9693,229.4076,8211.0
2023-11-10 10:40:00,246.09,246.1,245.13,245.84,11577.0,229.4542,229.4635,228.5591,229.2211,11577.0
2023-11-10 10:50:00,245.89,245.96,245.33,245.44,8044.0,229.2677,229.333,228.7456,228.8481,8044.0
2023-11-10 11:00:00,245.53,246.22,245.42,245.82,9612.0,228.932,229.5754,228.8295,229.2024,9612.0
2023-11-10 11:10:00,245.78,246.13,245.55,245.96,13003.0,229.1651,229.4915,228.9507,229.333,13003.0
2023-11-10 11:20:00,245.96,246.24,245.68,245.99,19027.0,229.333,229.5941,229.0719,229.361,19027.0
2023-11-10 11:30:00,245.99,246.05,245.58,245.99,9106.0,229.361,229.4169,228.9787,229.361,9106.0
2023-11-10 11:40:00,245.88,245.96,245.08,245.19,16431.0,229.2584,229.333,228.5125,228.615,16431.0
2023-11-10 11:50:00,245.23,245.65,245.23,245.25,7382.0,228.6523,229.0439,228.6523,228.671,7382.0
2023-11-10 12:00:00,245.39,245.95,245.39,245.95,8366.0,228.8015,229.3237,228.8015,229.3237,8366.0
2023-11-10 12:10:00,245.99,246.07,245.49,245.56,7187.0,229.361,229.4355,228.8948,228.96,7187.0
2023-11-10 12:20:00,245.63,245.63,245.27,245.46,6590.0,229.0253,229.0253,228.6896,228.8668,6590.0
2023-11-10 12:30:00,245.37,245.82,245.19,245.74,5456.0,228.7829,229.2024,228.615,229.1279,5456.0
2023-11-10 12:40:00,245.64,245.64,245.27,245.33,8707.0,229.0346,229.0346,228.6896,228.7456,8707.0
2023-11-10 12:50:00,245.4,245.82,245.16,245.56,17390.0,228.8108,229.2024,228.5871,228.96,17390.0
2023-11-10 13:00:00,245.62,245.62,245.05,245.12,6069.0,229.016,229.016,228.4845,228.5498,6069.0
2023-11-10 13:10:00,245.12,245.21,244.95,245.02,20564.0,228.5498,228.6337,228.3913,228.4565,20564.0
2023-11-10 13:20:00,245.12,245.63,245.01,245.43,59189.0,228.5498,229.0253,228.4472,228.8388,59189.0
2023-11-10 13:30:00,245.45,245.98,245.45,245.6,19922.0,228.8575,229.3516,228.8575,228.9973,19922.0
2023-11-10 13:40:00,245.56,245.83,245.49,245.56,41925.0,228.96,229.2118,228.8948,228.96,41925.0
2023-11-10 13:50:00,245.56,245.63,245.12,245.18,14489.0,228.96,229.0253,228.5498,228.6057,14489.0
2023-11-10 14:00:00,245.28,245.38,245.14,245.27,13812.0,228.6989,228.7922,228.5684,228.6896,13812.0
2023-11-10 14:10:00,245.35,245.64,245.16,245.22,19370.0,228.7642,229.0346,228.5871,228.643,19370.0
2023-11-10 14:20:00,245.17,245.26,244.87,245.02,8508.0,228.5964,228.6803,228.3167,228.4565,8508.0
2023-11-10 14:30:00,245.07,245.19,244.88,245.01,14650.0,228.5031,228.615,228.326,228.4472,14650.0
2023-11-10 14:40:00,245.08,245.21,244.87,244.96,6403.0,228.5125,228.6337,228.3167,228.4006,6403.0
2023-11-10 14:50:00,245.04,245.14,244.8,244.84,10065.0,228.4752,228.5684,228.2514,228.2887,10065.0
2023-11-10 15:00:00,244.91,245.11,244.77,245.04,9334.0,228.354,228.5404,228.2234,228.4752,9334.0
2023-11-10 15:10:00,245.01,245.05,244.8,245.0,20039.0,228.4472,228.4845,228.2514,228.4379,20039.0
2023-11-10 15:20:00,244.96,245.25,244.89,245.12,22227.0,228.4006,228.671,228.3353,228.5498,22227.0
2023-11-10 15:30:00,245.3,245.49,244.89,244.96,41074.0,228.7176,228.8948,228.3353,228.4006,41074.0
2023-11-10 15:40:00,244.91,245.16,244.86,244.91,66118.0,228.354,228.5871,228.3073,228.354,66118.0
2023-11-10 15:50:00,245.0,245.05,244.4,244.79,179755.0,228.4379,228.4845,227.8784,228.2421,179755.0
2023-11-13 09:30:00,243.2,244.7,241.83,242.56,49939.0,226.7596,228.1582,225.4822,226.1628,49939.0
2023-11-13 09:40:00,242.37,243.62,242.14,243.42,4348.0,225.9857,227.1512,225.7712,226.9647,4348.0
2023-11-13 09:50:00,243.27,243.68,242.48,242.65,7720.0,226.8248,227.2071,226.0882,226.2467,7720.0
2023-11-13 10:00:00,242.33,242.67,241.6,241.86,19178.0,225.9484,226.2654,225.2677,225.5101,19178.0
2023-11-13 10:10:00,242.12,243.06,241.96,243.02,4995.0,225.7526,226.629,225.6034,226.5917,4995.0
2023-11-13 10:20:00,243.17,243.4,242.83,243.09,7256.0,226.7316,226.946,226.4146,226.657,7256.0
2023-11-13 10:30:00,243.1,243.35,242.77,243.0,7408.0,226.6663,226.8994,226.3586,226.5731,7408.0
2023-11-13 10:40:00,242.99,243.09,242.57,242.67,5950.0,226.5638,226.657,226.1721,226.2654,5950.0
2023-11-13 10:50:00,242.83,243.35,242.79,243.31,4741.0,226.4146,226.8994,226.3773,226.8621,4741.0
2023-11-13 11:00:00,243.28,243.99,243.16,243.9,7340.0,226.8341,227.4962,226.7223,227.4122,7340.0
2023-11-13 11:10:00,243.94,244.73,243.85,244.6,10323.0,227.4495,228.1861,227.3656,228.0649,10323.0
2023-11-13 11:20:00,244.65,245.36,244.51,245.21,6720.0,228.1115,228.7735,227.981,228.6337,6720.0
2023-11-13 11:30:00,245.27,245.35,244.89,244.89,10666.0,228.6896,228.7642,228.3353,228.3353,10666.0
2023-11-13 11:40:00,244.82,245.53,244.73,245.53,9252.0,228.27,228.932,228.1861,228.932,9252.0
2023-11-13 11:50:00,245.29,245.85,245.29,245.56,11807.0,228.7083,229.2304,228.7083,228.96,11807.0
2023-11-13 12:00:00,245.53,246.19,245.53,245.94,23595.0,228.932,229.5474,228.932,229.3143,23595.0
2023-11-13 12:10:00,245.88,246.44,245.55,246.11,14326.0,229.2584,229.7805,228.9507,229.4728,14326.0
2023-11-13 12:20:00,246.23,246.23,245.52,245.52,10592.0,229.5847,229.5847,228.9227,228.9227,10592.0
2023-11-13 12:30:00,245.57,245.84,245.2,245.65,8377.0,228.9693,229.2211,228.6244,229.0439,8377.0
2023-11-13 12:40:00,245.75,245.97,245.57,245.73,9841.0,229.1372,229.3423,228.9693,229.1185,9841.0
2023-11-13 12:50:00,245.73,246.2,245.64,246.12,11130.0,229.1185,229.5568,229.0346,229.4822,11130.0
2023-11-13 13:00:00,246.1,246.16,245.63,245.72,16604.0,229.4635,229.5195,229.0253,229.1092,16604.0
2023-11-13 13:10:00,245.68,246.27,245.59,246.22,12620.0,229.0719,229.622,228.988,229.5754,12620.0
2023-11-13 13:20:00,246.23,246.58,246.12,246.27,11350.0,229.5847,229.9111,229.4822,229.622,11350.0
2023-11-13 13:30:00,246.24,246.7,246.24,246.64,14124.0,229.5941,230.023,229.5941,229.967,14124.0
2023-11-13 13:40:00,246.67,247.14,246.65,246.95,9662.0,229.995,230.4332,229.9763,230.2561,9662.0
2023-11-13 13:50:00,246.9,247.0,246.55,246.71,10814.0,230.2094,230.3027,229.8831,230.0323,10814.0
2023-11-13 14:00:00,246.66,246.77,246.33,246.5,9641.0,229.9857,230.0882,229.678,229.8365,9641.0
2023-11-13 14:10:00,246.44,246.65,246.14,246.55,11777.0,229.7805,229.9763,229.5008,229.8831,11777.0
2023-11-13 14:20:00,246.5,246.84,246.43,246.84,12571.0,229.8365,230.1535,229.7712,230.1535,12571.0
2023-11-13 14:30:00,246.75,247.0,246.65,246.73,8041.0,230.0696,230.3027,229.9763,230.0509,8041.0
2023-11-13 14:40:00,246.77,247.07,246.66,247.02,9779.0,230.0882,230.3679,229.9857,230.3213,9779.0
2023-11-13 14:50:00,247.06,247.16,246.74,246.82,19120.0,230.3586,230.4519,230.0603,230.1348,19120.0
2023-11-13 15:00:00,246.74,247.42,246.14,247.39,83838.0,230.0603,230.6943,229.5008,230.6663,83838.0
2023-11-13 15:10:00,247.39,247.4,246.95,247.22,10698.0,230.6663,230.6756,230.2561,230.5078,10698.0
2023-11-13 15:20:00,247.13,247.31,246.92,246.95,11603.0,230.4239,230.5917,230.2281,230.2561,11603.0
2023-11-13 15:30:00,246.94,247.43,246.79,247.43,16078.0,230.2467,230.7036,230.1069,230.7036,16078.0
2023-11-13 15:40:00,247.38,247.43,247.01,247.28,17698.0,230.657,230.7036,230.312,230.5637,17698.0
2023-11-13 15:50:00,247.28,247.34,246.33,246.33,131014.0,230.5637,230.6197,229.678,229.678,131014.0
2023-11-14 09:30:00,252.7,257.71,250.51,254.16,42491.0,235.6174,240.2887,233.5754,236.9787,42491.0
2023-11-14 09:40:00,254.31,255.59,253.75,255.59,22104.0,237.1185,238.312,236.5964,238.312,22104.0
2023-11-14 09:50:00,255.4,255.7,254.58,254.59,33734.0,238.1348,238.4146,237.3703,237.3796,33734.0
2023-11-14 10:00:00,254.5,256.75,254.35,256.25,28769.0,237.2957,239.3936,237.1558,238.9274,28769.0
2023-11-14 10:10:00,256.42,257.12,256.02,256.47,31263.0,239.0859,239.7386,238.7129,239.1325,31263.0
2023-11-14 10:20:00,256.4,256.55,255.88,256.47,19961.0,239.0672,239.2071,238.5824,239.1325,19961.0
2023-11-14 10:30:00,256.46,256.73,256.14,256.71,24639.0,239.1232,239.3749,238.8248,239.3563,24639.0
2023-11-14 10:40:00,256.62,258.14,256.54,258.14,28586.0,239.2724,240.6896,239.1978,240.6896,28586.0
2023-11-14 10:50:00,257.69,259.98,257.58,259.89,6849.0,240.27,242.4052,240.1675,242.3213,6849.0
2023-11-14 11:00:00,259.92,260.67,259.78,260.4,9574.0,242.3493,243.0486,242.2187,242.7968,9574.0
2023-11-14 11:10:00,260.54,261.22,260.34,260.43,90929.0,242.9274,243.5614,242.7409,242.8248,90929.0
2023-11-14 11:20:00,260.28,260.99,259.94,260.59,12641.0,242.6849,243.3469,242.3679,242.974,12641.0
2023-11-14 11:30:00,260.73,260.95,260.02,260.54,43901.0,243.1045,243.3096,242.4425,242.9274,43901.0
2023-11-14 11:40:00,260.4,261.27,260.23,260.72,20127.0,242.7968,243.608,242.6383,243.0952,20127.0
2023-11-14 11:50:00,261.08,261.26,260.39,260.41,5958.0,243.4309,243.5987,242.7875,242.8062,5958.0
2023-11-14 12:00:00,260.33,260.34,259.28,259.78,12878.0,242.7316,242.7409,241.7525,242.2187,12878.0
2023-11-14 12:10:00,259.98,260.1,259.42,259.47,8917.0,242.4052,242.5171,241.8831,241.9297,8917.0
2023-11-14 12:20:00,259.35,259.71,259.23,259.57,6391.0,241.8178,242.1535,241.7059,242.0229,6391.0
2023-11-14 12:30:00,259.49,260.16,259.38,259.64,88982.0,241.9483,242.5731,241.8458,242.0882,88982.0
2023-11-14 12:40:00,259.68,259.68,258.52,258.67,6628.0,242.1255,242.1255,241.0439,241.1838,6628.0
2023-11-14 12:50:00,258.51,258.57,258.32,258.33,3400.0,241.0346,241.0905,240.8574,240.8668,3400.0
2023-11-14 13:00:00,258.23,258.33,257.62,258.1,11411.0,240.7735,240.8668,240.2048,240.6523,11411.0
2023-11-14 13:10:00,258.11,258.65,258.05,258.52,14621.0,240.6616,241.1651,240.6057,241.0439,14621.0
2023-11-14 13:20:00,258.67,259.53,258.44,259.47,14329.0,241.1838,241.9856,240.9693,241.9297,14329.0
2023-11-14 13:30:00,259.59,260.33,259.52,260.22,19953.0,242.0416,242.7316,241.9763,242.629,19953.0
2023-11-14 13:40:00,260.3,260.83,260.26,260.79,13283.0,242.7036,243.1978,242.6663,243.1605,13283.0
2023-11-14 13:50:00,260.81,261.14,260.75,260.75,9951.0,243.1791,243.4868,243.1232,243.1232,9951.0
2023-11-14 14:00:00,260.71,260.83,260.22,260.8,9795.0,243.0859,243.1978,242.629,243.1698,9795.0
2023-11-14 14:10:00,260.62,261.0,260.32,260.91,8839.0,243.002,243.3563,242.7222,243.2724,8839.0
2023-11-14 14:20:00,260.99,261.28,260.74,260.98,41979.0,243.3469,243.6173,243.1138,243.3376,41979.0
2023-11-14 14:30:00,260.94,261.49,260.89,260.91,21401.0,243.3003,243.8131,243.2537,243.2724,21401.0
2023-11-14 14:40:00,260.94,261.43,260.27,260.29,13687.0,243.3003,243.7572,242.6756,242.6943,13687.0
2023-11-14 14:50:00,260.34,260.62,260.19,260.58,10337.0,242.7409,243.002,242.601,242.9647,10337.0
2023-11-14 15:00:00,260.56,261.19,259.99,261.19,12380.0,242.946,243.5334,242.4145,243.5334,12380.0
2023-11-14 15:10:00,261.1,261.48,260.91,261.19,13978.0,243.4495,243.8038,243.2724,243.5334,13978.0
2023-11-14 15:20:00,261.19,261.3,260.93,261.16,15612.0,243.5334,243.636,243.291,243.5055,15612.0
2023-11-14 15:30:00,261.12,261.3,260.79,261.3,21608.0,243.4682,243.636,243.1605,243.636,21608.0
2023-11-14 15:40:00,261.18,261.45,260.57,260.68,30321.0,243.5241,243.7758,242.9553,243.0579,30321.0
2023-11-14 15:50:00,260.67,260.77,259.92,260.0,150618.0,243.0486,243.1418,242.3493,242.4239,150618.0
2023-11-15 09:30:00,259.51,261.96,259.51,260.41,30792.0,241.967,244.2514,241.967,242.8062,30792.0
2023-11-15 09:40:00,260.69,262.41,259.87,261.94,18298.0,243.0672,244.671,242.3027,244.2327,18298.0
2023-11-15 09:50:00,261.83,262.22,260.41,260.97,33406.0,244.1302,244.4938,242.8062,243.3283,33406.0
2023-11-15 10:00:00,261.16,261.54,260.54,260.8,27260.0,243.5055,243.8598,242.9274,243.1698,27260.0
2023-11-15 10:10:00,260.8,261.55,260.54,261.28,24368.0,243.1698,243.8691,242.9274,243.6173,24368.0
2023-11-15 10:20:00,261.26,261.44,260.1,260.1,21173.0,243.5987,243.7665,242.5171,242.5171,21173.0
2023-11-15 10:30:00,260.15,260.51,259.67,260.51,19544.0,242.5637,242.8994,242.1162,242.8994,19544.0
2023-11-15 10:40:00,260.73,260.96,260.26,260.46,13246.0,243.1045,243.319,242.6663,242.8528,13246.0
2023-11-15 10:50:00,260.45,260.63,259.95,260.48,10337.0,242.8434,243.0113,242.3772,242.8714,10337.0
2023-11-15 11:00:00,260.53,260.79,260.31,260.33,15812.0,242.918,243.1605,242.7129,242.7316,15812.0
2023-11-15 11:10:00,260.34,260.34,259.63,259.69,3340.0,242.7409,242.7409,242.0789,242.1348,3340.0
2023-11-15 11:20:00,259.75,260.15,259.74,260.12,2201.0,242.1908,242.5637,242.1814,242.5358,2201.0
2023-11-15 11:30:00,259.9,260.31,259.75,259.75,2623.0,242.3306,242.7129,242.1908,242.1908,2623.0
2023-11-15 11:40:00,259.68,259.75,259.13,259.51,4603.0,242.1255,242.1908,241.6127,241.967,4603.0
2023-11-15 11:50:00,259.46,259.86,259.46,259.58,2323.0,241.9204,242.2933,241.9204,242.0323,2323.0
2023-11-15 12:00:00,259.67,259.77,259.45,259.49,2300.0,242.1162,242.2094,241.911,241.9483,2300.0
2023-11-15 12:10:00,259.52,260.33,259.52,260.33,5673.0,241.9763,242.7316,241.9763,242.7316,5673.0
2023-11-15 12:20:00,260.36,261.08,260.18,261.06,51035.0,242.7595,243.4309,242.5917,243.4122,51035.0
2023-11-15 12:30:00,261.03,261.68,261.02,261.59,6323.0,243.3842,243.9903,243.3749,243.9064,6323.0
2023-11-15 12:40:00,261.49,261.68,261.21,261.67,4276.0,243.8131,243.9903,243.5521,243.981,4276.0
2023-11-15 12:50:00,261.74,261.74,261.31,261.4,4959.0,244.0462,244.0462,243.6453,243.7292,4959.0
2023-11-15 13:00:00,261.49,261.66,260.84,261.11,49956.0,243.8131,243.9717,243.2071,243.4588,49956.0
2023-11-15 13:10:00,261.11,261.28,260.89,261.18,22357.0,243.4588,243.6173,243.2537,243.5241,22357.0
2023-11-15 13:20:00,261.19,262.04,260.89,262.04,19073.0,243.5334,244.326,243.2537,244.326,19073.0
2023-11-15 13:30:00,261.87,261.97,261.19,261.8,23291.0,244.1675,244.2607,243.5334,244.1022,23291.0
2023-11-15 13:40:00,262.22,262.22,261.3,261.3,5168.0,244.4938,244.4938,243.636,243.636,5168.0
2023-11-15 13:50:00,261.31,261.37,261.07,261.16,20810.0,243.6453,243.7013,243.4215,243.5055,20810.0
2023-11-15 14:00:00,261.24,261.62,261.13,261.62,4749.0,243.58,243.9344,243.4775,243.9344,4749.0
2023-11-15 14:10:00,261.53,261.65,261.09,261.21,4844.0,243.8504,243.9623,243.4402,243.5521,4844.0
2023-11-15 14:20:00,261.28,261.82,261.26,261.51,2731.0,243.6173,244.1208,243.5987,243.8318,2731.0
2023-11-15 14:30:00,261.53,261.8,261.41,261.41,11041.0,243.8504,244.1022,243.7386,243.7386,11041.0
2023-11-15 14:40:00,261.4,261.55,260.92,260.92,15986.0,243.7292,243.8691,243.2817,243.2817,15986.0
2023-11-15 14:50:00,260.84,261.18,260.84,261.07,4976.0,243.2071,243.5241,243.2071,243.4215,4976.0
2023-11-15 15:00:00,261.0,261.28,260.89,261.28,6818.0,243.3563,243.6173,243.2537,243.6173,6818.0
2023-11-15 15:10:00,261.37,261.49,261.04,261.29,9100.0,243.7013,243.8131,243.3936,243.6267,9100.0
2023-11-15 15:20:00,261.15,261.35,260.93,261.01,4552.0,243.4961,243.6826,243.291,243.3656,4552.0
2023-11-15 15:30:00,261.07,261.09,260.58,260.66,6016.0,243.4215,243.4402,242.9647,243.0393,6016.0
2023-11-15 15:40:00,260.59,260.76,260.32,260.32,6722.0,242.974,243.1325,242.7222,242.7222,6722.0
2023-11-15 15:50:00,260.4,260.65,260.07,260.63,41333.0,242.7968,243.0299,242.4891,243.0113,41333.0
2023-11-16 09:30:00,261.78,262.76,261.26,261.34,34248.0,244.0835,244.9973,243.5987,243.6733,34248.0
2023-11-16 09:40:00,261.28,261.44,260.67,260.93,3790.0,243.6173,243.7665,243.0486,243.291,3790.0
2023-11-16 09:50:00,260.97,260.97,260.01,260.85,2305.0,243.3283,243.3283,242.4332,243.2164,2305.0
2023-11-16 10:00:00,260.85,261.03,260.12,260.13,4238.0,243.2164,243.3842,242.5358,242.5451,4238.0
2023-11-16 10:10:00,260.26,260.51,259.89,260.05,11487.0,242.6663,242.8994,242.3213,242.4705,11487.0
2023-11-16 10:20:00,260.35,260.85,260.08,260.81,12684.0,242.7502,243.2164,242.4985,243.1791,12684.0
2023-11-16 10:30:00,261.0,262.5,261.0,261.99,21636.0,243.3563,244.7549,243.3563,244.2793,21636.0
2023-11-16 10:40:00,261.96,262.0,260.92,260.98,6227.0,244.2514,244.2887,243.2817,243.3376,6227.0
2023-11-16 10:50:00,261.13,261.13,260.58,260.82,8000.0,243.4775,243.4775,242.9647,243.1884,8000.0
2023-11-16 11:00:00,260.83,261.63,260.71,261.63,28285.0,243.1978,243.9437,243.0859,243.9437,28285.0
2023-11-16 11:10:00,261.65,261.93,261.37,261.68,8141.0,243.9623,244.2234,243.7013,243.9903,8141.0
2023-11-16 11:20:00,261.69,262.4,261.51,262.01,5770.0,243.9996,244.6616,243.8318,244.298,5770.0
2023-11-16 11:30:00,262.13,262.27,261.8,261.98,11743.0,244.4099,244.5404,244.1022,244.27,11743.0
2023-11-16 11:40:00,261.92,262.11,261.65,261.75,12714.0,244.2141,244.3912,243.9623,244.0556,12714.0
2023-11-16 11:50:00,261.8,261.88,261.29,261.79,10499.0,244.1022,244.1768,243.6267,244.0929,10499.0
2023-11-16 12:00:00,261.88,262.13,261.24,261.54,6452.0,244.1768,244.4099,243.58,243.8598,6452.0
2023-11-16 12:10:00,261.54,261.73,260.97,261.6,12709.0,243.8598,244.0369,243.3283,243.9157,12709.0
2023-11-16 12:20:00,261.55,261.58,260.85,261.24,8463.0,243.8691,243.8971,243.2164,243.58,8463.0
2023-11-16 12:30:00,261.15,261.39,261.05,261.36,9390.0,243.4961,243.7199,243.4029,243.6919,9390.0
2023-11-16 12:40:00,261.43,261.65,261.33,261.33,2627.0,243.7572,243.9623,243.664,243.664,2627.0
2023-11-16 12:50:00,261.46,261.47,261.24,261.35,9523.0,243.7852,243.7945,243.58,243.6826,9523.0
2023-11-16 13:00:00,261.29,261.41,261.09,261.2,7403.0,243.6267,243.7386,243.4402,243.5427,7403.0
2023-11-16 13:10:00,261.15,261.65,261.03,261.31,15022.0,243.4961,243.9623,243.3842,243.6453,15022.0
2023-11-16 13:20:00,261.31,261.38,261.07,261.3,4685.0,243.6453,243.7106,243.4215,243.636,4685.0
2023-11-16 13:30:00,261.19,261.24,260.83,261.24,5834.0,243.5334,243.58,243.1978,243.58,5834.0
2023-11-16 13:40:00,261.19,261.46,261.12,261.27,5293.0,243.5334,243.7852,243.4682,243.608,5293.0
2023-11-16 13:50:00,261.27,261.59,261.11,261.25,6663.0,243.608,243.9064,243.4588,243.5894,6663.0
2023-11-16 14:00:00,261.33,261.82,261.27,261.81,5799.0,243.664,244.1208,243.608,244.1115,5799.0
2023-11-16 14:10:00,261.69,261.69,260.97,261.06,6240.0,243.9996,243.9996,243.3283,243.4122,6240.0
2023-11-16 14:20:00,261.06,261.34,261.06,261.24,7192.0,243.4122,243.6733,243.4122,243.58,7192.0
2023-11-16 14:30:00,261.25,261.56,261.08,261.26,17553.0,243.5894,243.8784,243.4309,243.5987,17553.0
2023-11-16 14:40:00,261.29,261.33,261.12,261.15,4503.0,243.6267,243.664,243.4682,243.4961,4503.0
2023-11-16 14:50:00,261.24,261.53,261.04,261.37,19741.0,243.58,243.8504,243.3936,243.7013,19741.0
2023-11-16 15:00:00,261.43,261.66,261.14,261.33,9648.0,243.7572,243.9717,243.4868,243.664,9648.0
2023-11-16 15:10:00,261.41,261.5,260.97,261.18,12614.0,243.7386,243.8225,243.3283,243.5241,12614.0
2023-11-16 15:20:00,261.25,261.25,261.0,261.0,25251.0,243.5894,243.5894,243.3563,243.3563,25251.0
2023-11-16 15:30:00,261.06,261.07,260.61,260.61,24834.0,243.4122,243.4215,242.9926,242.9926,24834.0
2023-11-16 15:40:00,260.67,260.67,260.13,260.32,35339.0,243.0486,243.0486,242.5451,242.7222,35339.0
2023-11-16 15:50:00,260.31,260.36,259.38,259.46,110587.0,242.7129,242.7595,241.8458,241.9204,110587.0
2023-11-17 09:30:00,261.78,261.78,260.22,260.6,36741.0,244.0835,244.0835,242.629,242.9833,36741.0
2023-11-17 09:40:00,260.91,260.92,258.87,259.12,18540.0,243.2724,243.2817,241.3703,241.6034,18540.0
2023-11-17 09:50:00,259.1,260.09,258.92,259.29,8245.0,241.5847,242.5078,241.4169,241.7619,8245.0
2023-11-17 10:00:00,259.28,260.28,259.28,259.85,7974.0,241.7525,242.6849,241.7525,242.284,7974.0
2023-11-17 10:10:00,260.06,260.06,259.18,259.25,4792.0,242.4798,242.4798,241.6593,241.7246,4792.0
2023-11-17 10:20:00,259.39,259.65,258.92,259.41,3100.0,241.8551,242.0975,241.4169,241.8738,3100.0
2023-11-17 10:30:00,259.37,259.41,259.1,259.1,4784.0,241.8365,241.8738,241.5847,241.5847,4784.0
2023-11-17 10:40:00,259.28,259.35,258.96,259.28,2871.0,241.7525,241.8178,241.4542,241.7525,2871.0
2023-11-17 10:50:00,259.38,259.46,258.96,259.11,8144.0,241.8458,241.9204,241.4542,241.594,8144.0
2023-11-17 11:00:00,258.94,259.07,258.72,258.97,4682.0,241.4355,241.5567,241.2304,241.4635,4682.0
2023-11-17 11:10:00,259.02,259.3,258.76,258.89,5026.0,241.5101,241.7712,241.2677,241.3889,5026.0
2023-11-17 11:20:00,259.14,259.14,258.25,258.28,2844.0,241.622,241.622,240.7922,240.8201,2844.0
2023-11-17 11:30:00,258.0,258.2,257.85,258.19,3240.0,240.5591,240.7455,240.4192,240.7362,3240.0
2023-11-17 11:40:00,258.25,258.74,258.25,258.45,4804.0,240.7922,241.249,240.7922,240.9786,4804.0
2023-11-17 11:50:00,258.75,259.02,258.58,259.02,1503.0,241.2584,241.5101,241.0999,241.5101,1503.0
2023-11-17 12:00:00,259.13,259.47,258.81,258.81,6788.0,241.6127,241.9297,241.3143,241.3143,6788.0
2023-11-17 12:10:00,258.8,258.91,258.63,258.69,4873.0,241.305,241.4076,241.1465,241.2024,4873.0
2023-11-17 12:20:00,258.68,258.8,258.28,258.41,6532.0,241.1931,241.305,240.8201,240.9414,6532.0
2023-11-17 12:30:00,258.44,258.82,258.44,258.69,5007.0,240.9693,241.3236,240.9693,241.2024,5007.0
2023-11-17 12:40:00,258.72,258.72,258.36,258.49,2089.0,241.2304,241.2304,240.8947,241.0159,2089.0
2023-11-17 12:50:00,258.64,258.64,258.35,258.43,4555.0,241.1558,241.1558,240.8854,240.96,4555.0
2023-11-17 13:00:00,258.41,258.53,257.98,258.12,5530.0,240.9414,241.0532,240.5404,240.671,5530.0
2023-11-17 13:10:00,258.2,258.55,257.94,258.5,5123.0,240.7455,241.0719,240.5031,241.0253,5123.0
2023-11-17 13:20:00,258.5,259.22,258.5,258.84,9092.0,241.0253,241.6966,241.0253,241.3423,9092.0
2023-11-17 13:30:00,258.88,259.08,258.69,258.69,3495.0,241.3796,241.5661,241.2024,241.2024,3495.0
2023-11-17 13:40:00,258.67,258.82,258.35,258.53,2287.0,241.1838,241.3236,240.8854,241.0532,2287.0
2023-11-17 13:50:00,258.5,258.59,258.38,258.53,9565.0,241.0253,241.1092,240.9134,241.0532,9565.0
2023-11-17 14:00:00,258.51,258.53,257.9,258.18,9734.0,241.0346,241.0532,240.4658,240.7269,9734.0
2023-11-17 14:10:00,258.06,258.09,257.62,258.0,23635.0,240.615,240.643,240.2048,240.5591,23635.0
2023-11-17 14:20:00,258.11,258.33,257.91,258.0,6811.0,240.6616,240.8668,240.4752,240.5591,6811.0
2023-11-17 14:30:00,257.99,258.46,257.99,258.3,3915.0,240.5497,240.988,240.5497,240.8388,3915.0
2023-11-17 14:40:00,258.38,258.38,257.99,257.99,5929.0,240.9134,240.9134,240.5497,240.5497,5929.0
2023-11-17 14:50:00,257.96,258.23,257.96,258.13,6673.0,240.5218,240.7735,240.5218,240.6803,6673.0
2023-11-17 15:00:00,258.14,258.25,258.01,258.16,6842.0,240.6896,240.7922,240.5684,240.7083,6842.0
2023-11-17 15:10:00,258.08,258.35,257.88,258.35,5792.0,240.6337,240.8854,240.4472,240.8854,5792.0
2023-11-17 15:20:00,258.33,258.81,258.33,258.7,6610.0,240.8668,241.3143,240.8668,241.2117,6610.0
2023-11-17 15:30:00,258.86,259.02,258.22,258.25,12524.0,241.3609,241.5101,240.7642,240.7922,12524.0
2023-11-17 15:40:00,258.26,258.58,258.05,258.56,28899.0,240.8015,241.0999,240.6057,241.0812,28899.0
2023-11-17 15:50:00,258.44,258.45,257.66,257.7,77698.0,240.9693,240.9786,240.2421,240.2793,77698.0
2023-11-20 09:30:00,257.38,258.24,255.97,257.32,14852.0,239.981,240.7828,238.6663,239.925,14852.0
2023-11-20 09:40:00,257.33,258.44,257.08,258.05,5237.0,239.9344,240.9693,239.7013,240.6057,5237.0
2023-11-20 09:50:00,258.01,258.81,257.56,258.71,13892.0,240.5684,241.3143,240.1488,241.2211,13892.0
2023-11-20 10:00:00,258.65,259.19,258.25,259.19,16182.0,241.1651,241.6686,240.7922,241.6686,16182.0
2023-11-20 10:10:00,259.19,259.6,258.92,259.53,10990.0,241.6686,242.0509,241.4169,241.9856,10990.0
2023-11-20 10:20:00,259.53,259.62,258.96,258.96,8785.0,241.9856,242.0696,241.4542,241.4542,8785.0
2023-11-20 10:30:00,258.92,259.34,258.92,258.95,15702.0,241.4169,241.8085,241.4169,241.4448,15702.0
2023-11-20 10:40:00,259.11,259.77,259.11,259.54,6807.0,241.594,242.2094,241.594,241.995,6807.0
2023-11-20 10:50:00,259.58,259.58,258.9,259.03,14433.0,242.0323,242.0323,241.3982,241.5194,14433.0
2023-11-20 11:00:00,259.15,259.15,258.6,258.7,10584.0,241.6313,241.6313,241.1185,241.2117,10584.0
2023-11-20 11:10:00,258.6,258.89,258.47,258.63,8366.0,241.1185,241.3889,240.9973,241.1465,8366.0
2023-11-20 11:20:00,258.59,258.91,258.47,258.91,10033.0,241.1092,241.4076,240.9973,241.4076,10033.0
2023-11-20 11:30:00,258.98,259.15,258.64,258.76,6537.0,241.4728,241.6313,241.1558,241.2677,6537.0
2023-11-20 11:40:00,258.8,258.8,258.41,258.56,8378.0,241.305,241.305,240.9414,241.0812,8378.0
2023-11-20 11:50:00,258.63,258.63,257.94,258.03,5332.0,241.1465,241.1465,240.5031,240.587,5332.0
2023-11-20 12:00:00,258.02,258.06,257.38,257.44,13480.0,240.5777,240.615,239.981,240.0369,13480.0
2023-11-20 12:10:00,257.23,257.85,257.2,257.63,9079.0,239.8411,240.4192,239.8131,240.2141,9079.0
2023-11-20 12:20:00,257.57,257.65,257.34,257.36,3963.0,240.1581,240.2327,239.9437,239.9623,3963.0
2023-11-20 12:30:00,257.41,257.51,257.13,257.5,4730.0,240.009,240.1022,239.7479,240.0929,4730.0
2023-11-20 12:40:00,257.5,257.75,257.37,257.69,2647.0,240.0929,240.326,239.9717,240.27,2647.0
2023-11-20 12:50:00,257.61,257.73,257.35,257.73,2551.0,240.1954,240.3073,239.953,240.3073,2551.0
2023-11-20 13:00:00,257.59,258.13,257.49,257.7,15277.0,240.1768,240.6803,240.0835,240.2793,15277.0
2023-11-20 13:10:00,257.6,257.6,257.14,257.33,6080.0,240.1861,240.1861,239.7572,239.9344,6080.0
2023-11-20 13:20:00,257.4,257.64,257.32,257.32,6214.0,239.9996,240.2234,239.925,239.925,6214.0
2023-11-20 13:30:00,257.52,258.11,257.52,258.11,8814.0,240.1115,240.6616,240.1115,240.6616,8814.0
2023-11-20 13:40:00,258.06,258.08,257.71,257.87,8998.0,240.615,240.6337,240.2887,240.4379,8998.0
2023-11-20 13:50:00,257.88,258.0,257.31,257.47,5560.0,240.4472,240.5591,239.9157,240.0649,5560.0
2023-11-20 14:00:00,257.53,258.01,257.53,257.9,3803.0,240.1208,240.5684,240.1208,240.4658,3803.0
2023-11-20 14:10:00,257.85,257.97,257.42,257.42,3823.0,240.4192,240.5311,240.0183,240.0183,3823.0
2023-11-20 14:20:00,257.46,257.75,257.39,257.75,7622.0,240.0556,240.326,239.9903,240.326,7622.0
2023-11-20 14:30:00,257.71,258.17,257.71,258.17,5056.0,240.2887,240.7176,240.2887,240.7176,5056.0
2023-11-20 14:40:00,258.17,258.4,258.09,258.27,4302.0,240.7176,240.932,240.643,240.8108,4302.0
2023-11-20 14:50:00,258.22,258.3,258.14,258.28,3900.0,240.7642,240.8388,240.6896,240.8201,3900.0
2023-11-20 15:00:00,258.15,258.33,258.06,258.25,5433.0,240.6989,240.8668,240.615,240.7922,5433.0
2023-11-20 15:10:00,258.34,258.34,258.06,258.15,8886.0,240.8761,240.8761,240.615,240.6989,8886.0
2023-11-20 15:20:00,258.05,258.28,258.05,258.18,5816.0,240.6057,240.8201,240.6057,240.7269,5816.0
2023-11-20 15:30:00,258.24,258.47,258.08,258.17,16534.0,240.7828,240.9973,240.6337,240.7176,16534.0
2023-11-20 15:40:00,258.17,258.24,257.98,258.04,11023.0,240.7176,240.7828,240.5404,240.5964,11023.0
2023-11-20 15:50:00,258.04,258.22,257.76,258.13,89174.0,240.5964,240.7642,240.3353,240.6803,89174.0
2023-11-21 09:30:00,256.54,256.84,255.96,256.33,8260.0,239.1978,239.4775,238.657,239.002,8260.0
2023-11-21 09:40:00,256.05,256.69,255.34,255.67,10668.0,238.7409,239.3376,238.0789,238.3866,10668.0
2023-11-21 09:50:00,255.35,256.69,255.27,256.27,7951.0,238.0882,239.3376,238.0136,238.946,7951.0
2023-11-21 10:00:00,256.31,257.35,256.06,256.84,6541.0,238.9833,239.953,238.7502,239.4775,6541.0
2023-11-21 10:10:00,256.84,257.42,256.73,257.08,10931.0,239.4775,240.0183,239.3749,239.7013,10931.0
2023-11-21 10:20:00,257.2,257.21,256.72,256.87,7583.0,239.8131,239.8225,239.3656,239.5055,7583.0
2023-11-21 10:30:00,257.04,257.13,256.9,257.0,4837.0,239.664,239.7479,239.5334,239.6267,4837.0
2023-11-21 10:40:00,256.93,257.7,256.93,257.14,6058.0,239.5614,240.2793,239.5614,239.7572,6058.0
2023-11-21 10:50:00,257.32,257.32,257.05,257.18,1631.0,239.925,239.925,239.6733,239.7945,1631.0
2023-11-21 11:00:00,257.1,257.1,256.6,256.6,7787.0,239.7199,239.7199,239.2537,239.2537,7787.0
2023-11-21 11:10:00,256.87,256.89,256.5,256.56,5925.0,239.5055,239.5241,239.1605,239.2164,5925.0
2023-11-21 11:20:00,256.82,256.83,256.34,256.59,2777.0,239.4588,239.4682,239.0113,239.2444,2777.0
2023-11-21 11:30:00,256.6,256.62,256.15,256.17,6045.0,239.2537,239.2724,238.8341,238.8528,6045.0
2023-11-21 11:40:00,256.25,256.36,255.9,256.1,7018.0,238.9274,239.0299,238.601,238.7875,7018.0
2023-11-21 11:50:00,256.22,256.23,255.86,255.86,2026.0,238.8994,238.9087,238.5637,238.5637,2026.0
2023-11-21 12:00:00,256.0,256.32,255.77,256.27,10258.0,238.6943,238.9926,238.4798,238.946,10258.0
2023-11-21 12:10:00,256.36,256.55,256.34,256.55,2637.0,239.0299,239.2071,239.0113,239.2071,2637.0
2023-11-21 12:20:00,256.65,257.04,256.65,257.03,2464.0,239.3003,239.664,239.3003,239.6546,2464.0
2023-11-21 12:30:00,257.08,257.52,257.07,257.51,2414.0,239.7013,240.1115,239.6919,240.1022,2414.0
2023-11-21 12:40:00,257.56,257.91,257.42,257.7,8646.0,240.1488,240.4752,240.0183,240.2793,8646.0
2023-11-21 12:50:00,257.88,257.89,257.68,257.7,1911.0,240.4472,240.4565,240.2607,240.2793,1911.0
2023-11-21 13:00:00,257.64,257.96,257.24,257.79,3872.0,240.2234,240.5218,239.8504,240.3633,3872.0
2023-11-21 13:10:00,257.79,257.89,257.58,257.85,2856.0,240.3633,240.4565,240.1675,240.4192,2856.0
2023-11-21 13:20:00,257.99,258.11,257.83,257.91,2936.0,240.5497,240.6616,240.4006,240.4752,2936.0
2023-11-21 13:30:00,257.98,258.23,257.94,258.18,7013.0,240.5404,240.7735,240.5031,240.7269,7013.0
2023-11-21 13:40:00,258.2,258.31,258.05,258.05,5007.0,240.7455,240.8481,240.6057,240.6057,5007.0
2023-11-21 13:50:00,258.2,258.2,257.77,257.77,2296.0,240.7455,240.7455,240.3446,240.3446,2296.0
2023-11-21 14:00:00,257.7,257.79,257.31,257.43,3128.0,240.2793,240.3633,239.9157,240.0276,3128.0
2023-11-21 14:10:00,257.41,257.55,256.97,256.97,14088.0,240.009,240.1395,239.5987,239.5987,14088.0
2023-11-21 14:20:00,257.0,257.08,256.5,256.79,3616.0,239.6267,239.7013,239.1605,239.4309,3616.0
2023-11-21 14:30:00,256.74,256.92,256.59,256.59,11129.0,239.3842,239.5521,239.2444,239.2444,11129.0
2023-11-21 14:40:00,256.54,256.7,256.3,256.65,3235.0,239.1978,239.3469,238.974,239.3003,3235.0
2023-11-21 14:50:00,256.56,257.12,256.55,257.03,2883.0,239.2164,239.7386,239.2071,239.6546,2883.0
2023-11-21 15:00:00,257.11,257.34,257.11,257.19,2410.0,239.7292,239.9437,239.7292,239.8038,2410.0
2023-11-21 15:10:00,257.23,257.35,257.0,257.1,4601.0,239.8411,239.953,239.6267,239.7199,4601.0
2023-11-21 15:20:00,256.89,257.16,256.64,256.97,4542.0,239.5241,239.7759,239.291,239.5987,4542.0
2023-11-21 15:30:00,256.89,256.9,256.5,256.9,6042.0,239.5241,239.5334,239.1605,239.5334,6042.0
2023-11-21 15:40:00,256.84,257.31,256.81,257.21,6400.0,239.4775,239.9157,239.4495,239.8225,6400.0
2023-11-21 15:50:00,257.22,257.65,257.21,257.21,31023.0,239.8318,240.2327,239.8225,239.8225,31023.0
2023-11-22 09:30:00,259.59,259.71,257.04,257.63,10626.0,242.0416,242.1535,239.664,240.2141,10626.0
2023-11-22 09:40:00,257.26,257.97,257.0,257.2,10546.0,239.8691,240.5311,239.6267,239.8131,10546.0
2023-11-22 09:50:00,257.32,257.47,255.98,256.21,12736.0,239.925,240.0649,238.6756,238.8901,12736.0
2023-11-22 10:00:00,256.0,256.16,255.47,255.59,3990.0,238.6943,238.8435,238.2001,238.312,3990.0
2023-11-22 10:10:00,255.59,256.43,255.38,256.32,3812.0,238.312,239.0952,238.1162,238.9926,3812.0
2023-11-22 10:20:00,256.27,257.13,256.16,256.74,3502.0,238.946,239.7479,238.8435,239.3842,3502.0
2023-11-22 10:30:00,256.98,257.02,256.5,256.5,3890.0,239.608,239.6453,239.1605,239.1605,3890.0
2023-11-22 10:40:00,256.5,256.64,256.33,256.33,3295.0,239.1605,239.291,239.002,239.002,3295.0
2023-11-22 10:50:00,256.48,256.69,256.15,256.47,6141.0,239.1418,239.3376,238.8341,239.1325,6141.0
2023-11-22 11:00:00,256.49,256.55,255.88,256.09,6249.0,239.1511,239.2071,238.5824,238.7782,6249.0
2023-11-22 11:10:00,256.11,256.34,255.91,256.02,4262.0,238.7968,239.0113,238.6104,238.7129,4262.0
2023-11-22 11:20:00,256.04,256.12,255.47,255.62,5602.0,238.7316,238.8062,238.2001,238.34,5602.0
2023-11-22 11:30:00,255.63,255.84,255.45,255.55,3863.0,238.3493,238.5451,238.1815,238.2747,3863.0
2023-11-22 11:40:00,255.55,255.64,255.16,255.25,3662.0,238.2747,238.3586,237.9111,237.995,3662.0
2023-11-22 11:50:00,255.23,255.65,255.17,255.61,4543.0,237.9763,238.3679,237.9204,238.3306,4543.0
2023-11-22 12:00:00,255.47,255.67,255.28,255.28,4642.0,238.2001,238.3866,238.0229,238.0229,4642.0
2023-11-22 12:10:00,255.35,255.39,254.75,254.83,7055.0,238.0882,238.1255,237.5288,237.6034,7055.0
2023-11-22 12:20:00,254.84,255.18,254.77,254.77,4302.0,237.6127,237.9297,237.5474,237.5474,4302.0
2023-11-22 12:30:00,254.76,254.85,254.47,254.76,6609.0,237.5381,237.622,237.2677,237.5381,6609.0
2023-11-22 12:40:00,254.61,254.81,254.4,254.69,3631.0,237.3982,237.5847,237.2024,237.4728,3631.0
2023-11-22 12:50:00,254.68,254.81,254.55,254.78,3027.0,237.4635,237.5847,237.3423,237.5567,3027.0
2023-11-22 13:00:00,254.72,254.99,254.72,254.76,2992.0,237.5008,237.7525,237.5008,237.5381,2992.0
2023-11-22 13:10:00,254.62,254.85,254.52,254.84,3767.0,237.4076,237.622,237.3143,237.6127,3767.0
2023-11-22 13:20:00,254.73,254.91,254.51,254.65,2722.0,237.5101,237.678,237.305,237.4355,2722.0
2023-11-22 13:30:00,254.66,254.66,254.3,254.41,3048.0,237.4449,237.4449,237.1092,237.2118,3048.0
2023-11-22 13:40:00,254.64,254.7,254.42,254.42,3972.0,237.4262,237.4822,237.2211,237.2211,3972.0
2023-11-22 13:50:00,254.52,254.52,254.22,254.22,3860.0,237.3143,237.3143,237.0346,237.0346,3860.0
2023-11-22 14:00:00,254.29,254.52,254.21,254.31,3589.0,237.0999,237.3143,237.0253,237.1185,3589.0
2023-11-22 14:10:00,254.29,254.48,254.27,254.29,3349.0,237.0999,237.277,237.0812,237.0999,3349.0
2023-11-22 14:20:00,254.4,254.46,254.28,254.29,3380.0,237.2024,237.2584,237.0905,237.0999,3380.0
2023-11-22 14:30:00,254.41,254.43,253.77,253.78,5871.0,237.2118,237.2304,236.615,236.6243,5871.0
2023-11-22 14:40:00,253.7,254.14,253.7,253.97,2705.0,236.5498,236.96,236.5498,236.8015,2705.0
2023-11-22 14:50:00,254.09,254.22,253.99,254.05,2303.0,236.9134,237.0346,236.8201,236.8761,2303.0
2023-11-22 15:00:00,254.04,254.26,253.95,254.13,6190.0,236.8668,237.0719,236.7829,236.9507,6190.0
2023-11-22 15:10:00,254.03,254.41,254.03,254.16,5058.0,236.8574,237.2118,236.8574,236.9787,5058.0
2023-11-22 15:20:00,254.17,254.61,254.13,254.61,4915.0,236.988,237.3982,236.9507,237.3982,4915.0
2023-11-22 15:30:00,254.53,254.64,254.28,254.63,8662.0,237.3236,237.4262,237.0905,237.4169,8662.0
2023-11-22 15:40:00,254.7,254.71,254.34,254.37,10391.0,237.4822,237.4915,237.1465,237.1745,10391.0
2023-11-22 15:50:00,254.43,254.79,254.27,254.72,48161.0,237.2304,237.5661,237.0812,237.5008,48161.0
2023-11-24 09:30:00,252.92,253.1,251.49,253.09,15467.0,235.8225,235.9903,234.4891,235.981,15467.0
2023-11-24 09:40:00,253.39,254.96,253.39,253.82,4059.0,236.2607,237.7246,236.2607,236.6616,4059.0
2023-11-24 09:50:00,253.93,254.3,253.71,253.72,6683.0,236.7642,237.1092,236.5591,236.5684,6683.0
2023-11-24 10:00:00,253.81,254.16,253.78,253.95,4770.0,236.6523,236.9787,236.6243,236.7829,4770.0
2023-11-24 10:10:00,253.9,253.9,253.61,253.78,4561.0,236.7362,236.7362,236.4658,236.6243,4561.0
2023-11-24 10:20:00,253.71,254.17,253.65,254.17,5176.0,236.5591,236.988,236.5031,236.988,5176.0
2023-11-24 10:30:00,254.28,254.53,254.25,254.28,1943.0,237.0905,237.3236,237.0626,237.0905,1943.0
2023-11-24 10:40:00,254.21,254.63,253.78,254.47,4734.0,237.0253,237.4169,236.6243,237.2677,4734.0
2023-11-24 10:50:00,254.61,254.61,254.08,254.53,3794.0,237.3982,237.3982,236.9041,237.3236,3794.0
2023-11-24 11:00:00,254.52,254.7,254.37,254.54,3200.0,237.3143,237.4822,237.1745,237.333,3200.0
2023-11-24 11:10:00,254.61,254.95,254.6,254.76,3247.0,237.3982,237.7153,237.3889,237.5381,3247.0
2023-11-24 11:20:00,254.69,254.73,254.38,254.38,1512.0,237.4728,237.5101,237.1838,237.1838,1512.0
2023-11-24 11:30:00,254.6,254.64,254.38,254.47,1339.0,237.3889,237.4262,237.1838,237.2677,1339.0
2023-11-24 11:40:00,254.62,254.64,254.28,254.33,3638.0,237.4076,237.4262,237.0905,237.1372,3638.0
2023-11-24 11:50:00,254.45,254.55,254.2,254.3,2550.0,237.2491,237.3423,237.016,237.1092,2550.0
2023-11-24 12:00:00,254.43,254.75,254.32,254.38,2366.0,237.2304,237.5288,237.1278,237.1838,2366.0
2023-11-24 12:10:00,254.44,254.81,254.44,254.69,2266.0,237.2397,237.5847,237.2397,237.4728,2266.0
2023-11-24 12:20:00,254.84,254.89,254.59,254.67,8063.0,237.6127,237.6593,237.3796,237.4542,8063.0
2023-11-24 12:30:00,254.67,254.67,254.2,254.55,4342.0,237.4542,237.4542,237.016,237.3423,4342.0
2023-11-24 12:40:00,254.67,254.91,254.38,254.89,8105.0,237.4542,237.678,237.1838,237.6593,8105.0
2023-11-24 12:50:00,254.89,255.25,254.89,255.18,21226.0,237.6593,237.995,237.6593,237.9297,21226.0
2023-11-27 09:30:00,255.1,255.47,253.38,253.88,10733.0,237.8551,238.2001,236.2514,236.7176,10733.0
2023-11-27 09:40:00,253.94,254.55,252.96,254.27,10921.0,236.7735,237.3423,235.8598,237.0812,10921.0
2023-11-27 09:50:00,254.27,254.39,253.71,254.04,9085.0,237.0812,237.1931,236.5591,236.8668,9085.0
2023-11-27 10:00:00,254.12,255.16,254.08,255.12,3235.0,236.9414,237.9111,236.9041,237.8738,3235.0
2023-11-27 10:10:00,255.16,255.63,254.85,255.63,10505.0,237.9111,238.3493,237.622,238.3493,10505.0
2023-11-27 10:20:00,255.56,255.64,255.14,255.14,4385.0,238.284,238.3586,237.8924,237.8924,4385.0
2023-11-27 10:30:00,254.92,255.44,254.9,255.2,9261.0,237.6873,238.1721,237.6686,237.9484,9261.0
2023-11-27 10:40:00,254.94,255.26,254.83,254.94,3332.0,237.7059,238.0043,237.6034,237.7059,3332.0
2023-11-27 10:50:00,255.16,255.27,254.85,255.14,3332.0,237.9111,238.0136,237.622,237.8924,3332.0
2023-11-27 11:00:00,254.92,255.45,254.79,255.45,4226.0,237.6873,238.1815,237.5661,238.1815,4226.0
2023-11-27 11:10:00,255.37,255.6,255.32,255.54,2144.0,238.1069,238.3213,238.0602,238.2654,2144.0
2023-11-27 11:20:00,255.54,255.86,255.37,255.59,4556.0,238.2654,238.5637,238.1069,238.312,4556.0
2023-11-27 11:30:00,255.59,255.87,255.51,255.75,4221.0,238.312,238.5731,238.2374,238.4612,4221.0
2023-11-27 11:40:00,255.86,256.09,255.6,256.09,7496.0,238.5637,238.7782,238.3213,238.7782,7496.0
2023-11-27 11:50:00,256.05,256.58,256.05,256.44,16816.0,238.7409,239.2351,238.7409,239.1045,16816.0
2023-11-27 12:00:00,256.31,256.61,256.14,256.55,10505.0,238.9833,239.263,238.8248,239.2071,10505.0
2023-11-27 12:10:00,256.55,256.65,256.4,256.6,23183.0,239.2071,239.3003,239.0672,239.2537,23183.0
2023-11-27 12:20:00,256.8,257.33,256.79,257.33,10889.0,239.4402,239.9344,239.4309,239.9344,10889.0
2023-11-27 12:30:00,257.3,257.49,257.05,257.09,3563.0,239.9064,240.0835,239.6733,239.7106,3563.0
2023-11-27 12:40:00,257.21,257.33,257.12,257.12,2314.0,239.8225,239.9344,239.7386,239.7386,2314.0
2023-11-27 12:50:00,257.16,257.19,256.9,257.06,4247.0,239.7759,239.8038,239.5334,239.6826,4247.0
2023-11-27 13:00:00,256.96,257.24,256.7,257.24,2997.0,239.5894,239.8504,239.3469,239.8504,2997.0
2023-11-27 13:10:00,257.3,257.71,257.29,257.7,3137.0,239.9064,240.2887,239.8971,240.2793,3137.0
2023-11-27 13:20:00,257.68,257.74,257.45,257.62,6877.0,240.2607,240.3166,240.0462,240.2048,6877.0
2023-11-27 13:30:00,257.73,257.86,257.54,257.86,3000.0,240.3073,240.4285,240.1302,240.4285,3000.0
2023-11-27 13:40:00,257.86,257.92,257.48,257.92,4442.0,240.4285,240.4845,240.0742,240.4845,4442.0
2023-11-27 13:50:00,257.92,258.08,257.68,257.68,4399.0,240.4845,240.6337,240.2607,240.2607,4399.0
2023-11-27 14:00:00,257.75,258.17,257.68,258.07,3429.0,240.326,240.7176,240.2607,240.6243,3429.0
2023-11-27 14:10:00,258.17,258.17,257.88,258.11,3875.0,240.7176,240.7176,240.4472,240.6616,3875.0
2023-11-27 14:20:00,258.04,258.22,257.84,257.86,4777.0,240.5964,240.7642,240.4099,240.4285,4777.0
2023-11-27 14:30:00,257.78,257.98,257.35,257.43,8145.0,240.3539,240.5404,239.953,240.0276,8145.0
2023-11-27 14:40:00,257.41,257.51,257.02,257.19,8266.0,240.009,240.1022,239.6453,239.8038,8266.0
2023-11-27 14:50:00,257.1,257.32,257.04,257.23,1851.0,239.7199,239.925,239.664,239.8411,1851.0
2023-11-27 15:00:00,257.2,257.3,256.95,257.01,4623.0,239.8131,239.9064,239.58,239.636,4623.0
2023-11-27 15:10:00,256.9,256.9,256.41,256.73,4009.0,239.5334,239.5334,239.0766,239.3749,4009.0
2023-11-27 15:20:00,256.67,256.78,256.52,256.73,3869.0,239.319,239.4215,239.1791,239.3749,3869.0
2023-11-27 15:30:00,256.7,257.39,256.68,257.22,6898.0,239.3469,239.9903,239.3283,239.8318,6898.0
2023-11-27 15:40:00,257.25,257.58,257.05,257.16,10390.0,239.8598,240.1675,239.6733,239.7759,10390.0
2023-11-27 15:50:00,257.11,257.17,256.19,256.22,112565.0,239.7292,239.7852,238.8714,238.8994,112565.0
2023-11-28 09:30:00,255.77,255.77,253.97,255.54,12328.0,238.4798,238.4798,236.8015,238.2654,12328.0
2023-11-28 09:40:00,255.26,255.26,254.35,254.41,2665.0,238.0043,238.0043,237.1558,237.2118,2665.0
2023-11-28 09:50:00,254.74,255.11,254.26,254.9,39468.0,237.5194,237.8644,237.0719,237.6686,39468.0
2023-11-28 10:00:00,255.39,255.54,254.81,255.54,19455.0,238.1255,238.2654,237.5847,238.2654,19455.0
2023-11-28 10:10:00,255.45,255.92,255.41,255.92,3029.0,238.1815,238.6197,238.1442,238.6197,3029.0
2023-11-28 10:20:00,255.93,255.93,255.65,255.66,6004.0,238.629,238.629,238.3679,238.3773,6004.0
2023-11-28 10:30:00,255.76,256.12,255.63,256.03,5567.0,238.4705,238.8062,238.3493,238.7222,5567.0
2023-11-28 10:40:00,256.08,257.12,256.08,256.81,4133.0,238.7689,239.7386,238.7689,239.4495,4133.0
2023-11-28 10:50:00,256.79,257.17,256.49,257.06,2349.0,239.4309,239.7852,239.1511,239.6826,2349.0
2023-11-28 11:00:00,257.06,257.06,256.63,256.78,8107.0,239.6826,239.6826,239.2817,239.4215,8107.0
2023-11-28 11:10:00,256.86,257.08,256.75,256.87,11113.0,239.4961,239.7013,239.3936,239.5055,11113.0
2023-11-28 11:20:00,256.91,256.94,256.66,256.71,14631.0,239.5428,239.5707,239.3097,239.3563,14631.0
2023-11-28 11:30:00,256.84,256.95,256.48,256.48,3506.0,239.4775,239.58,239.1418,239.1418,3506.0
2023-11-28 11:40:00,256.51,256.79,256.43,256.73,5179.0,239.1698,239.4309,239.0952,239.3749,5179.0
2023-11-28 11:50:00,256.85,256.98,256.5,256.55,5438.0,239.4868,239.608,239.1605,239.2071,5438.0
2023-11-28 12:00:00,256.64,256.87,256.61,256.79,4367.0,239.291,239.5055,239.263,239.4309,4367.0
2023-11-28 12:10:00,256.81,256.9,256.41,256.41,3266.0,239.4495,239.5334,239.0766,239.0766,3266.0
2023-11-28 12:20:00,256.48,256.82,256.35,256.82,7554.0,239.1418,239.4588,239.0206,239.4588,7554.0
2023-11-28 12:30:00,256.82,256.87,256.51,256.69,13355.0,239.4588,239.5055,239.1698,239.3376,13355.0
2023-11-28 12:40:00,256.83,257.19,256.77,257.19,16429.0,239.4682,239.8038,239.4122,239.8038,16429.0
2023-11-28 12:50:00,257.19,257.26,256.83,256.94,5793.0,239.8038,239.8691,239.4682,239.5707,5793.0
2023-11-28 13:00:00,256.95,256.95,256.43,256.72,8860.0,239.58,239.58,239.0952,239.3656,8860.0
2023-11-28 13:10:00,256.72,256.92,256.65,256.82,5380.0,239.3656,239.5521,239.3003,239.4588,5380.0
2023-11-28 13:20:00,256.82,256.83,256.37,256.59,14263.0,239.4588,239.4682,239.0393,239.2444,14263.0
2023-11-28 13:30:00,256.6,256.73,256.49,256.65,12531.0,239.2537,239.3749,239.1511,239.3003,12531.0
2023-11-28 13:40:00,256.65,256.76,256.38,256.4,6255.0,239.3003,239.4029,239.0486,239.0672,6255.0
2023-11-28 13:50:00,256.4,256.6,256.4,256.43,7578.0,239.0672,239.2537,239.0672,239.0952,7578.0
2023-11-28 14:00:00,256.42,256.66,256.4,256.42,6439.0,239.0859,239.3097,239.0672,239.0859,6439.0
2023-11-28 14:10:00,256.45,256.56,256.35,256.41,4224.0,239.1138,239.2164,239.0206,239.0766,4224.0
2023-11-28 14:20:00,256.44,256.55,255.99,256.12,3688.0,239.1045,239.2071,238.6849,238.8062,3688.0
2023-11-28 14:30:00,256.11,256.15,255.93,256.14,3184.0,238.7968,238.8341,238.629,238.8248,3184.0
2023-11-28 14:40:00,256.02,256.03,255.85,255.91,1852.0,238.7129,238.7222,238.5544,238.6104,1852.0
2023-11-28 14:50:00,256.05,256.47,256.05,256.18,10526.0,238.7409,239.1325,238.7409,238.8621,10526.0
2023-11-28 15:00:00,256.25,256.51,256.09,256.31,9299.0,238.9274,239.1698,238.7782,238.9833,9299.0
2023-11-28 15:10:00,256.33,256.37,256.04,256.13,6632.0,239.002,239.0393,238.7316,238.8155,6632.0
2023-11-28 15:20:00,256.13,256.25,255.81,256.2,9448.0,238.8155,238.9274,238.5171,238.8807,9448.0
2023-11-28 15:30:00,256.2,256.61,256.12,256.47,8840.0,238.8807,239.263,238.8062,239.1325,8840.0
2023-11-28 15:40:00,256.47,256.64,256.34,256.56,22002.0,239.1325,239.291,239.0113,239.2164,22002.0
2023-11-28 15:50:00,256.67,257.08,256.38,256.62,121820.0,239.319,239.7013,239.0486,239.2724,121820.0
2023-11-29 09:30:00,258.75,259.62,256.56,258.54,14872.0,241.2584,242.0696,239.2164,241.0626,14872.0
2023-11-29 09:40:00,258.82,259.13,258.14,259.0,40772.0,241.3236,241.6127,240.6896,241.4915,40772.0
2023-11-29 09:50:00,259.0,259.43,258.63,258.7,34043.0,241.4915,241.8924,241.1465,241.2117,34043.0
2023-11-29 10:00:00,258.67,258.71,257.31,257.42,14488.0,241.1838,241.2211,239.9157,240.0183,14488.0
2023-11-29 10:10:00,257.4,258.34,257.23,258.13,19960.0,239.9996,240.8761,239.8411,240.6803,19960.0
2023-11-29 10:20:00,258.25,258.74,257.89,258.05,9048.0,240.7922,241.249,240.4565,240.6057,9048.0
2023-11-29 10:30:00,258.06,258.5,257.58,257.59,7196.0,240.615,241.0253,240.1675,240.1768,7196.0
2023-11-29 10:40:00,257.82,257.94,257.44,257.53,4206.0,240.3912,240.5031,240.0369,240.1208,4206.0
2023-11-29 10:50:00,257.53,258.15,257.52,258.06,4217.0,240.1208,240.6989,240.1115,240.615,4217.0
2023-11-29 11:00:00,257.98,258.43,257.97,258.19,27815.0,240.5404,240.96,240.5311,240.7362,27815.0
2023-11-29 11:10:00,258.25,258.25,257.9,258.03,3927.0,240.7922,240.7922,240.4658,240.587,3927.0
2023-11-29 11:20:00,258.05,258.56,258.0,258.52,6552.0,240.6057,241.0812,240.5591,241.0439,6552.0
2023-11-29 11:30:00,258.69,258.93,258.36,258.47,8204.0,241.2024,241.4262,240.8947,240.9973,8204.0
2023-11-29 11:40:00,258.57,258.72,258.41,258.67,7590.0,241.0905,241.2304,240.9414,241.1838,7590.0
2023-11-29 11:50:00,258.7,258.95,258.67,258.83,10181.0,241.2117,241.4448,241.1838,241.333,10181.0
2023-11-29 12:00:00,258.83,258.9,258.44,258.51,7937.0,241.333,241.3982,240.9693,241.0346,7937.0
2023-11-29 12:10:00,258.67,259.16,258.62,258.93,15454.0,241.1838,241.6407,241.1372,241.4262,15454.0
2023-11-29 12:20:00,259.05,259.05,258.24,258.26,3545.0,241.5381,241.5381,240.7828,240.8015,3545.0
2023-11-29 12:30:00,258.24,258.69,258.23,258.53,7277.0,240.7828,241.2024,240.7735,241.0532,7277.0
2023-11-29 12:40:00,258.58,258.8,258.46,258.72,3353.0,241.0999,241.305,240.988,241.2304,3353.0
2023-11-29 12:50:00,258.7,258.7,258.47,258.55,4159.0,241.2117,241.2117,240.9973,241.0719,4159.0
2023-11-29 13:00:00,258.58,258.94,258.57,258.87,3774.0,241.0999,241.4355,241.0905,241.3703,3774.0
2023-11-29 13:10:00,258.93,259.05,258.86,258.86,12819.0,241.4262,241.5381,241.3609,241.3609,12819.0
2023-11-29 13:20:00,258.88,259.05,258.87,258.92,2982.0,241.3796,241.5381,241.3703,241.4169,2982.0
2023-11-29 13:30:00,258.95,259.02,258.59,258.6,4738.0,241.4448,241.5101,241.1092,241.1185,4738.0
2023-11-29 13:40:00,258.6,258.6,257.85,257.94,6160.0,241.1185,241.1185,240.4192,240.5031,6160.0
2023-11-29 13:50:00,258.09,258.09,257.87,257.98,3282.0,240.643,240.643,240.4379,240.5404,3282.0
2023-11-29 14:00:00,257.97,258.42,257.97,258.32,30517.0,240.5311,240.9507,240.5311,240.8574,30517.0
2023-11-29 14:10:00,258.34,258.67,258.15,258.37,8830.0,240.8761,241.1838,240.6989,240.9041,8830.0
2023-11-29 14:20:00,258.49,258.82,258.36,258.59,6675.0,241.0159,241.3236,240.8947,241.1092,6675.0
2023-11-29 14:30:00,258.49,258.61,258.25,258.27,6705.0,241.0159,241.1278,240.7922,240.8108,6705.0
2023-11-29 14:40:00,258.3,258.43,258.11,258.23,9240.0,240.8388,240.96,240.6616,240.7735,9240.0
2023-11-29 14:50:00,258.36,258.45,258.08,258.37,6519.0,240.8947,240.9786,240.6337,240.9041,6519.0
2023-11-29 15:00:00,258.46,258.73,258.43,258.57,9817.0,240.988,241.2397,240.96,241.0905,9817.0
2023-11-29 15:10:00,258.54,258.93,258.49,258.67,12577.0,241.0626,241.4262,241.0159,241.1838,12577.0
2023-11-29 15:20:00,258.6,258.67,258.3,258.33,13238.0,241.1185,241.1838,240.8388,240.8668,13238.0
2023-11-29 15:30:00,258.27,258.49,258.25,258.3,9108.0,240.8108,241.0159,240.7922,240.8388,9108.0
2023-11-29 15:40:00,258.3,258.42,257.98,258.25,15709.0,240.8388,240.9507,240.5404,240.7922,15709.0
2023-11-29 15:50:00,258.21,258.46,257.87,257.89,97252.0,240.7549,240.988,240.4379,240.4565,97252.0
2023-11-30 09:30:00,255.78,257.1,255.78,256.83,29717.0,238.4891,239.7199,238.4891,239.4682,29717.0
2023-11-30 09:40:00,257.05,257.74,256.61,257.28,11541.0,239.6733,240.3166,239.263,239.8877,11541.0
2023-11-30 09:50:00,257.48,258.36,257.48,257.97,2235.0,240.0742,240.8947,240.0742,240.5311,2235.0
2023-11-30 10:00:00,258.04,258.04,257.41,257.81,5095.0,240.5964,240.5964,240.009,240.3819,5095.0
2023-11-30 10:10:00,257.83,259.14,257.72,258.54,6343.0,240.4006,241.622,240.298,241.0626,6343.0
2023-11-30 10:20:00,258.69,258.88,258.63,258.79,13772.0,241.2024,241.3796,241.1465,241.2957,13772.0
2023-11-30 10:30:00,258.91,258.91,258.37,258.41,30388.0,241.4076,241.4076,240.9041,240.9414,30388.0
2023-11-30 10:40:00,258.49,258.75,258.23,258.38,3065.0,241.0159,241.2584,240.7735,240.9134,3065.0
2023-11-30 10:50:00,258.45,258.76,258.34,258.75,34782.0,240.9786,241.2677,240.8761,241.2584,34782.0
2023-11-30 11:00:00,258.75,259.88,258.74,259.88,24214.0,241.2584,242.312,241.249,242.312,24214.0
2023-11-30 11:10:00,259.64,259.82,259.21,259.21,5045.0,242.0882,242.256,241.6873,241.6873,5045.0
2023-11-30 11:20:00,259.21,259.54,259.13,259.17,5796.0,241.6873,241.995,241.6127,241.65,5796.0
2023-11-30 11:30:00,259.22,260.15,259.22,259.59,12671.0,241.6966,242.5637,241.6966,242.0416,12671.0
2023-11-30 11:40:00,259.46,259.51,258.14,258.57,6552.0,241.9204,241.967,240.6896,241.0905,6552.0
2023-11-30 11:50:00,258.67,258.84,258.29,258.29,8274.0,241.1838,241.3423,240.8295,240.8295,8274.0
2023-11-30 12:00:00,258.35,259.02,258.34,258.81,3284.0,240.8854,241.5101,240.8761,241.3143,3284.0
2023-11-30 12:10:00,258.64,258.64,258.02,258.02,5023.0,241.1558,241.1558,240.5777,240.5777,5023.0
2023-11-30 12:20:00,258.01,258.01,257.8,257.96,2677.0,240.5684,240.5684,240.3726,240.5218,2677.0
2023-11-30 12:30:00,257.93,258.08,257.8,258.0,4050.0,240.4938,240.6337,240.3726,240.5591,4050.0
2023-11-30 12:40:00,257.89,258.0,257.45,257.45,4856.0,240.4565,240.5591,240.0462,240.0462,4856.0
2023-11-30 12:50:00,257.63,257.8,257.5,257.66,5807.0,240.2141,240.3726,240.0929,240.2421,5807.0
2023-11-30 13:00:00,257.75,258.04,257.74,257.88,7456.0,240.326,240.5964,240.3166,240.4472,7456.0
2023-11-30 13:10:00,257.8,258.61,257.8,258.61,5702.0,240.3726,241.1278,240.3726,241.1278,5702.0
2023-11-30 13:20:00,258.43,258.7,258.27,258.29,4100.0,240.96,241.2117,240.8108,240.8295,4100.0
2023-11-30 13:30:00,258.38,258.82,258.36,258.6,6489.0,240.9134,241.3236,240.8947,241.1185,6489.0
2023-11-30 13:40:00,258.58,258.59,258.28,258.48,2738.0,241.0999,241.1092,240.8201,241.0066,2738.0
2023-11-30 13:50:00,258.46,258.58,258.15,258.51,4671.0,240.988,241.0999,240.6989,241.0346,4671.0
2023-11-30 14:00:00,258.43,258.85,258.43,258.85,3172.0,240.96,241.3516,240.96,241.3516,3172.0
2023-11-30 14:10:00,258.67,258.79,258.36,258.48,4890.0,241.1838,241.2957,240.8947,241.0066,4890.0
2023-11-30 14:20:00,258.43,258.72,258.42,258.68,6654.0,240.96,241.2304,240.9507,241.1931,6654.0
2023-11-30 14:30:00,258.75,258.92,258.58,258.88,3283.0,241.2584,241.4169,241.0999,241.3796,3283.0
2023-11-30 14:40:00,258.88,258.91,258.66,258.73,4659.0,241.3796,241.4076,241.1745,241.2397,4659.0
2023-11-30 14:50:00,258.67,258.67,258.32,258.53,8579.0,241.1838,241.1838,240.8574,241.0532,8579.0
2023-11-30 15:00:00,258.55,258.86,257.98,257.98,19856.0,241.0719,241.3609,240.5404,240.5404,19856.0
2023-11-30 15:10:00,258.06,258.3,258.02,258.18,9947.0,240.615,240.8388,240.5777,240.7269,9947.0
2023-11-30 15:20:00,258.14,258.22,257.61,257.68,16399.0,240.6896,240.7642,240.1954,240.2607,16399.0
2023-11-30 15:30:00,257.55,257.87,257.51,257.75,13824.0,240.1395,240.4379,240.1022,240.326,13824.0
2023-11-30 15:40:00,257.82,258.66,257.74,258.1,18897.0,240.3912,241.1745,240.3166,240.6523,18897.0
2023-11-30 15:50:00,258.1,259.25,258.1,258.81,117540.0,240.6523,241.7246,240.6523,241.3143,117540.0
2023-12-01 09:30:00,258.43,259.69,257.79,259.37,10307.0,240.96,242.1348,240.3633,241.8365,10307.0
2023-12-01 09:40:00,258.77,259.36,258.63,259.34,4738.0,241.277,241.8271,241.1465,241.8085,4738.0
2023-12-01 09:50:00,259.77,260.62,259.7,260.62,5926.0,242.2094,243.002,242.1441,243.002,5926.0
2023-12-01 10:00:00,260.52,261.34,260.5,261.05,8866.0,242.9087,243.6733,242.8901,243.4029,8866.0
2023-12-01 10:10:00,261.09,261.09,260.28,260.67,4119.0,243.4402,243.4402,242.6849,243.0486,4119.0
2023-12-01 10:20:00,260.67,260.86,260.51,260.8,4169.0,243.0486,243.2257,242.8994,243.1698,4169.0
2023-12-01 10:30:00,260.75,261.0,260.38,260.82,5725.0,243.1232,243.3563,242.7782,243.1884,5725.0
2023-12-01 10:40:00,260.92,261.2,260.86,261.11,3610.0,243.2817,243.5427,243.2257,243.4588,3610.0
2023-12-01 10:50:00,261.12,261.4,260.73,261.29,99296.0,243.4682,243.7292,243.1045,243.6267,99296.0
2023-12-01 11:00:00,261.19,262.25,260.88,262.12,8821.0,243.5334,244.5218,243.2444,244.4006,8821.0
2023-12-01 11:10:00,262.04,263.09,261.87,263.0,19578.0,244.326,245.305,244.1675,245.2211,19578.0
2023-12-01 11:20:00,263.0,263.1,262.47,263.03,25703.0,245.2211,245.3143,244.7269,245.249,25703.0
2023-12-01 11:30:00,262.89,263.69,262.71,263.5,16500.0,245.1185,245.8644,244.9507,245.6873,16500.0
2023-12-01 11:40:00,263.63,264.03,263.03,263.13,12218.0,245.8085,246.1814,245.249,245.3423,12218.0
2023-12-01 11:50:00,263.64,263.76,263.44,263.47,3872.0,245.8178,245.9297,245.6313,245.6593,3872.0
2023-12-01 12:00:00,263.36,264.0,263.04,263.78,6520.0,245.5567,246.1535,245.2584,245.9483,6520.0
2023-12-01 12:10:00,263.79,263.88,263.09,263.28,9549.0,245.9577,246.0416,245.305,245.4821,9549.0
2023-12-01 12:20:00,263.06,263.33,262.85,263.06,7259.0,245.277,245.5288,245.0812,245.277,7259.0
2023-12-01 12:30:00,263.25,263.62,263.11,263.14,30323.0,245.4542,245.7992,245.3236,245.3516,30323.0
2023-12-01 12:40:00,263.01,263.56,263.01,263.56,6220.0,245.2304,245.7432,245.2304,245.7432,6220.0
2023-12-01 12:50:00,263.4,263.8,263.3,263.65,23323.0,245.594,245.967,245.5008,245.8271,23323.0
2023-12-01 13:00:00,263.55,263.78,263.15,263.23,16488.0,245.7339,245.9483,245.3609,245.4355,16488.0
2023-12-01 13:10:00,263.28,263.47,263.2,263.22,6010.0,245.4821,245.6593,245.4075,245.4262,6010.0
2023-12-01 13:20:00,263.39,263.39,263.08,263.2,5334.0,245.5847,245.5847,245.2957,245.4075,5334.0
2023-12-01 13:30:00,262.99,263.22,262.76,263.05,21486.0,245.2117,245.4262,244.9973,245.2677,21486.0
2023-12-01 13:40:00,263.02,263.18,262.97,263.12,5785.0,245.2397,245.3889,245.1931,245.333,5785.0
2023-12-01 13:50:00,263.12,264.06,263.06,264.0,32583.0,245.333,246.2094,245.277,246.1535,32583.0
2023-12-01 14:00:00,263.99,264.45,263.86,264.2,22378.0,246.1441,246.573,246.0229,246.3399,22378.0
2023-12-01 14:10:00,264.22,264.63,264.09,264.53,25038.0,246.3586,246.7409,246.2374,246.6476,25038.0
2023-12-01 14:20:00,264.51,264.68,264.16,264.46,24564.0,246.629,246.7875,246.3026,246.5824,24564.0
2023-12-01 14:30:00,264.63,265.04,264.57,264.75,21780.0,246.7409,247.1232,246.6849,246.8528,21780.0
2023-12-01 14:40:00,264.9,264.9,264.18,264.63,4042.0,246.9926,246.9926,246.3213,246.7409,4042.0
2023-12-01 14:50:00,264.66,265.04,264.66,265.01,5389.0,246.7688,247.1232,246.7688,247.0952,5389.0
2023-12-01 15:00:00,265.08,265.33,264.9,265.04,8262.0,247.1605,247.3936,246.9926,247.1232,8262.0
2023-12-01 15:10:00,265.04,265.26,264.41,264.47,16555.0,247.1232,247.3283,246.5357,246.5917,16555.0
2023-12-01 15:20:00,264.48,265.5,264.4,265.19,22132.0,246.601,247.5521,246.5264,247.263,22132.0
2023-12-01 15:30:00,265.24,265.5,265.22,265.38,10450.0,247.3096,247.5521,247.291,247.4402,10450.0
2023-12-01 15:40:00,265.29,265.67,264.81,265.63,30310.0,247.3563,247.7106,246.9087,247.6733,30310.0
2023-12-01 15:50:00,265.68,266.62,265.56,266.0,94073.0,247.7199,248.5964,247.608,248.0183,94073.0
2023-12-04 09:30:00,265.63,267.05,264.75,266.12,31826.0,247.6733,248.9973,246.8528,248.1302,31826.0
2023-12-04 09:40:00,266.11,267.29,266.01,267.01,31568.0,248.1208,249.2211,248.0276,248.96,31568.0
2023-12-04 09:50:00,267.02,267.2,264.78,265.73,15057.0,248.9693,249.1371,246.8807,247.7665,15057.0
2023-12-04 10:00:00,265.98,266.69,265.92,266.67,19045.0,247.9996,248.6616,247.9437,248.643,19045.0
2023-12-04 10:10:00,266.81,267.82,266.7,267.5,42657.0,248.7735,249.7152,248.6709,249.4169,42657.0
2023-12-04 10:20:00,267.65,268.14,266.81,267.22,10439.0,249.5567,250.0136,248.7735,249.1558,10439.0
2023-12-04 10:30:00,267.06,267.54,266.78,267.16,10103.0,249.0066,249.4542,248.7455,249.0998,10103.0
2023-12-04 10:40:00,267.24,267.78,267.01,267.49,12975.0,249.1744,249.6779,248.96,249.4075,12975.0
2023-12-04 10:50:00,267.57,267.66,266.42,266.51,11251.0,249.4821,249.566,248.4099,248.4938,11251.0
2023-12-04 11:00:00,266.57,266.74,266.34,266.74,14016.0,248.5497,248.7082,248.3353,248.7082,14016.0
2023-12-04 11:10:00,266.73,267.29,266.59,267.17,7968.0,248.6989,249.2211,248.5684,249.1092,7968.0
2023-12-04 11:20:00,267.23,267.42,266.59,266.59,6114.0,249.1651,249.3423,248.5684,248.5684,6114.0
2023-12-04 11:30:00,266.66,266.83,265.78,266.53,7867.0,248.6336,248.7922,247.8131,248.5124,7867.0
2023-12-04 11:40:00,266.74,267.33,266.61,267.13,8791.0,248.7082,249.2584,248.587,249.0719,8791.0
2023-12-04 11:50:00,267.14,267.41,267.06,267.41,4918.0,249.0812,249.3329,249.0066,249.3329,4918.0
2023-12-04 12:00:00,267.25,267.44,266.78,267.38,9117.0,249.1838,249.3609,248.7455,249.305,9117.0
2023-12-04 12:10:00,267.38,267.55,267.05,267.49,6718.0,249.305,249.4635,248.9973,249.4075,6718.0
2023-12-04 12:20:00,267.41,267.54,267.25,267.34,5427.0,249.3329,249.4542,249.1838,249.2677,5427.0
2023-12-04 12:30:00,267.42,267.44,267.02,267.09,11480.0,249.3423,249.3609,248.9693,249.0346,11480.0
2023-12-04 12:40:00,267.09,267.68,267.07,267.68,5115.0,249.0346,249.5847,249.0159,249.5847,5115.0
2023-12-04 12:50:00,267.7,267.87,267.35,267.39,5357.0,249.6033,249.7619,249.277,249.3143,5357.0
2023-12-04 13:00:00,267.33,267.68,267.33,267.38,10705.0,249.2584,249.5847,249.2584,249.305,10705.0
2023-12-04 13:10:00,267.21,267.38,267.03,267.22,8333.0,249.1465,249.305,248.9786,249.1558,8333.0
2023-12-04 13:20:00,267.18,267.41,267.09,267.18,3809.0,249.1185,249.3329,249.0346,249.1185,3809.0
2023-12-04 13:30:00,267.04,267.41,267.01,267.41,6246.0,248.988,249.3329,248.96,249.3329,6246.0
2023-12-04 13:40:00,267.39,267.8,267.36,267.65,8111.0,249.3143,249.6966,249.2863,249.5567,8111.0
2023-12-04 13:50:00,267.61,267.87,267.56,267.86,14528.0,249.5194,249.7619,249.4728,249.7525,14528.0
2023-12-04 14:00:00,267.74,268.03,267.7,267.99,8856.0,249.6406,249.911,249.6033,249.8737,8856.0
2023-12-04 14:10:00,267.96,268.49,267.9,268.4,8690.0,249.8458,250.3399,249.7898,250.256,8690.0
2023-12-04 14:20:00,268.42,268.49,267.96,268.13,13300.0,250.2747,250.3399,249.8458,250.0043,13300.0
2023-12-04 14:30:00,268.16,268.36,267.98,268.36,9976.0,250.0322,250.2187,249.8644,250.2187,9976.0
2023-12-04 14:40:00,268.23,268.49,268.05,268.29,6903.0,250.0975,250.3399,249.9297,250.1535,6903.0
2023-12-04 14:50:00,268.23,268.78,268.13,268.44,22964.0,250.0975,250.6103,250.0043,250.2933,22964.0
2023-12-04 15:00:00,268.44,268.54,267.71,267.72,17834.0,250.2933,250.3866,249.6127,249.622,17834.0
2023-12-04 15:10:00,267.85,267.94,267.53,267.65,10219.0,249.7432,249.8271,249.4448,249.5567,10219.0
2023-12-04 15:20:00,267.73,268.13,267.65,267.98,18170.0,249.6313,250.0043,249.5567,249.8644,18170.0
2023-12-04 15:30:00,268.05,268.46,267.93,268.43,13838.0,249.9297,250.312,249.8178,250.284,13838.0
2023-12-04 15:40:00,268.5,269.04,268.42,268.94,17951.0,250.3493,250.8528,250.2747,250.7595,17951.0
2023-12-04 15:50:00,269.01,269.51,268.92,269.41,77048.0,250.8248,251.291,250.7409,251.1977,77048.0
2023-12-05 09:30:00,268.56,269.84,268.17,268.81,21763.0,250.4052,251.5987,250.0416,250.6383,21763.0
2023-12-05 09:40:00,268.62,268.94,267.55,268.63,14264.0,250.4612,250.7595,249.4635,250.4705,14264.0
2023-12-05 09:50:00,268.75,269.54,268.73,269.54,9549.0,250.5824,251.319,250.5637,251.319,9549.0
2023-12-05 10:00:00,269.56,269.95,268.82,268.82,7173.0,251.3376,251.7012,250.6476,250.6476,7173.0
2023-12-05 10:10:00,268.99,269.08,268.3,268.75,5258.0,250.8061,250.8901,250.1628,250.5824,5258.0
2023-12-05 10:20:00,268.83,269.05,268.27,268.56,9693.0,250.657,250.8621,250.1348,250.4052,9693.0
2023-12-05 10:30:00,268.64,268.75,268.36,268.68,8760.0,250.4798,250.5824,250.2187,250.5171,8760.0
2023-12-05 10:40:00,268.66,269.04,268.55,268.77,11635.0,250.4984,250.8528,250.3959,250.601,11635.0
2023-12-05 10:50:00,268.76,269.01,268.65,268.85,5131.0,250.5917,250.8248,250.4891,250.6756,5131.0
2023-12-05 11:00:00,268.79,269.19,268.61,269.19,2521.0,250.6197,250.9926,250.4518,250.9926,2521.0
2023-12-05 11:10:00,269.04,269.14,268.18,268.19,4490.0,250.8528,250.946,250.0509,250.0602,4490.0
2023-12-05 11:20:00,268.24,268.79,267.96,268.67,3132.0,250.1068,250.6197,249.8458,250.5078,3132.0
2023-12-05 11:30:00,268.72,268.89,268.51,268.89,4015.0,250.5544,250.7129,250.3586,250.7129,4015.0
2023-12-05 11:40:00,268.85,268.85,268.36,268.4,3488.0,250.6756,250.6756,250.2187,250.256,3488.0
2023-12-05 11:50:00,268.51,268.52,267.94,268.08,5864.0,250.3586,250.3679,249.8271,249.9577,5864.0
2023-12-05 12:00:00,268.09,268.34,268.03,268.25,3245.0,249.967,250.2001,249.911,250.1162,3245.0
2023-12-05 12:10:00,268.16,268.44,267.9,268.39,7950.0,250.0322,250.2933,249.7898,250.2467,7950.0
2023-12-05 12:20:00,268.34,268.48,268.09,268.33,14416.0,250.2001,250.3306,249.967,250.1908,14416.0
2023-12-05 12:30:00,268.33,268.39,268.12,268.26,7358.0,250.1908,250.2467,249.995,250.1255,7358.0
2023-12-05 12:40:00,268.34,268.34,268.0,268.23,6862.0,250.2001,250.2001,249.8831,250.0975,6862.0
2023-12-05 12:50:00,268.28,268.45,268.1,268.43,5130.0,250.1441,250.3026,249.9763,250.284,5130.0
2023-12-05 13:00:00,268.49,268.49,268.23,268.49,2604.0,250.3399,250.3399,250.0975,250.3399,2604.0
2023-12-05 13:10:00,268.63,268.83,268.62,268.82,3515.0,250.4705,250.657,250.4612,250.6476,3515.0
2023-12-05 13:20:00,268.86,268.91,268.75,268.89,3280.0,250.6849,250.7315,250.5824,250.7129,3280.0
2023-12-05 13:30:00,268.87,268.87,268.43,268.59,7395.0,250.6943,250.6943,250.284,250.4332,7395.0
2023-12-05 13:40:00,268.64,268.65,268.31,268.65,3911.0,250.4798,250.4891,250.1721,250.4891,3911.0
2023-12-05 13:50:00,268.59,268.75,268.55,268.65,3756.0,250.4332,250.5824,250.3959,250.4891,3756.0
2023-12-05 14:00:00,268.7,269.0,268.6,268.94,3059.0,250.5357,250.8155,250.4425,250.7595,3059.0
2023-12-05 14:10:00,268.96,269.06,268.9,268.9,4320.0,250.7782,250.8714,250.7222,250.7222,4320.0
2023-12-05 14:20:00,268.89,268.99,268.78,268.81,4665.0,250.7129,250.8061,250.6103,250.6383,4665.0
2023-12-05 14:30:00,268.82,269.06,268.78,268.96,2658.0,250.6476,250.8714,250.6103,250.7782,2658.0
2023-12-05 14:40:00,268.93,269.06,268.71,268.91,4710.0,250.7502,250.8714,250.5451,250.7315,4710.0
2023-12-05 14:50:00,268.91,269.21,268.87,269.15,3060.0,250.7315,251.0113,250.6943,250.9553,3060.0
2023-12-05 15:00:00,269.05,269.16,268.74,269.06,10509.0,250.8621,250.9646,250.573,250.8714,10509.0
2023-12-05 15:10:00,269.11,269.38,269.11,269.38,18936.0,250.918,251.1698,250.918,251.1698,18936.0
2023-12-05 15:20:00,269.41,269.58,269.01,269.23,17633.0,251.1977,251.3563,250.8248,251.0299,17633.0
2023-12-05 15:30:00,269.15,269.52,269.06,269.41,10341.0,250.9553,251.3003,250.8714,251.1977,10341.0
2023-12-05 15:40:00,269.51,269.68,269.18,269.54,14264.0,251.291,251.4495,250.9833,251.319,14264.0
2023-12-05 15:50:00,269.57,269.68,268.82,268.84,78950.0,251.3469,251.4495,250.6476,250.6663,78950.0
2023-12-06 09:30:00,269.02,269.02,266.68,268.82,39923.0,250.8341,250.8341,248.6523,250.6476,39923.0
2023-12-06 09:40:00,268.46,268.74,267.85,267.92,9058.0,250.312,250.573,249.7432,249.8085,9058.0
2023-12-06 09:50:00,267.91,268.89,267.91,268.44,9363.0,249.7991,250.7129,249.7991,250.2933,9363.0
2023-12-06 10:00:00,268.63,269.34,268.2,268.49,7646.0,250.4705,251.1325,250.0695,250.3399,7646.0
2023-12-06 10:10:00,268.51,269.66,268.43,268.84,8487.0,250.3586,251.4308,250.284,250.6663,8487.0
2023-12-06 10:20:00,268.79,268.98,268.6,268.65,3784.0,250.6197,250.7968,250.4425,250.4891,3784.0
2023-12-06 10:30:00,268.6,269.12,268.59,268.67,12278.0,250.4425,250.9274,250.4332,250.5078,12278.0
2023-12-06 10:40:00,268.62,269.27,268.52,269.15,10040.0,250.4612,251.0672,250.3679,250.9553,10040.0
2023-12-06 10:50:00,269.16,269.16,268.44,268.52,16835.0,250.9646,250.9646,250.2933,250.3679,16835.0
2023-12-06 11:00:00,268.64,268.83,268.46,268.74,21440.0,250.4798,250.657,250.312,250.573,21440.0
2023-12-06 11:10:00,268.84,269.35,268.78,268.8,11670.0,250.6663,251.1418,250.6103,250.629,11670.0
2023-12-06 11:20:00,268.81,268.81,268.22,268.57,24263.0,250.6383,250.6383,250.0882,250.4145,24263.0
2023-12-06 11:30:00,268.5,268.53,268.04,268.18,17444.0,250.3493,250.3772,249.9204,250.0509,17444.0
2023-12-06 11:40:00,268.38,268.6,268.11,268.37,16066.0,250.2374,250.4425,249.9856,250.2281,16066.0
2023-12-06 11:50:00,268.34,269.13,268.34,268.93,12998.0,250.2001,250.9367,250.2001,250.7502,12998.0
2023-12-06 12:00:00,268.92,268.98,268.58,268.76,3242.0,250.7409,250.7968,250.4239,250.5917,3242.0
2023-12-06 12:10:00,268.68,268.96,268.06,268.18,4297.0,250.5171,250.7782,249.939,250.0509,4297.0
2023-12-06 12:20:00,268.02,268.31,267.75,268.14,3865.0,249.9017,250.1721,249.65,250.0136,3865.0
2023-12-06 12:30:00,268.25,268.25,267.6,268.12,10715.0,250.1162,250.1162,249.5101,249.995,10715.0
2023-12-06 12:40:00,268.07,268.2,267.82,268.02,2872.0,249.9483,250.0695,249.7152,249.9017,2872.0
2023-12-06 12:50:00,268.1,268.1,267.67,267.71,3702.0,249.9763,249.9763,249.5754,249.6127,3702.0
2023-12-06 13:00:00,267.63,267.71,267.43,267.45,3720.0,249.5381,249.6127,249.3516,249.3702,3720.0
2023-12-06 13:10:00,267.53,267.99,267.52,267.99,4373.0,249.4448,249.8737,249.4355,249.8737,4373.0
2023-12-06 13:20:00,268.0,268.0,267.77,267.81,3768.0,249.8831,249.8831,249.6686,249.7059,3768.0
2023-12-06 13:30:00,267.77,268.14,267.69,268.11,10146.0,249.6686,250.0136,249.594,249.9856,10146.0
2023-12-06 13:40:00,268.03,268.14,267.77,268.1,37111.0,249.911,250.0136,249.6686,249.9763,37111.0
2023-12-06 13:50:00,268.12,268.97,268.12,268.52,17329.0,249.995,250.7875,249.995,250.3679,17329.0
2023-12-06 14:00:00,268.61,268.9,268.35,268.69,22728.0,250.4518,250.7222,250.2094,250.5264,22728.0
2023-12-06 14:10:00,268.71,268.77,268.22,268.42,18227.0,250.5451,250.601,250.0882,250.2747,18227.0
2023-12-06 14:20:00,268.43,268.96,268.14,268.73,32331.0,250.284,250.7782,250.0136,250.5637,32331.0
2023-12-06 14:30:00,268.73,269.42,268.72,269.36,21817.0,250.5637,251.2071,250.5544,251.1511,21817.0
2023-12-06 14:40:00,269.37,269.63,269.24,269.49,30311.0,251.1605,251.4029,251.0392,251.2723,30311.0
2023-12-06 14:50:00,269.5,269.71,269.36,269.5,65330.0,251.2817,251.4775,251.1511,251.2817,65330.0
2023-12-06 15:00:00,269.49,269.64,269.19,269.37,19564.0,251.2723,251.4122,250.9926,251.1605,19564.0
2023-12-06 15:10:00,269.39,269.39,268.95,269.24,16352.0,251.1791,251.1791,250.7688,251.0392,16352.0
2023-12-06 15:20:00,269.16,269.16,268.68,268.77,23969.0,250.9646,250.9646,250.5171,250.601,23969.0
2023-12-06 15:30:00,268.89,269.51,268.85,269.25,31365.0,250.7129,251.291,250.6756,251.0486,31365.0
2023-12-06 15:40:00,269.25,269.5,269.12,269.35,44303.0,251.0486,251.2817,250.9274,251.1418,44303.0
2023-12-06 15:50:00,269.29,269.9,269.29,269.66,128220.0,251.0859,251.6546,251.0859,251.4308,128220.0
2023-12-07 09:30:00,270.0,270.81,269.05,270.77,13748.0,251.7479,252.5031,250.8621,252.4658,13748.0
2023-12-07 09:40:00,270.74,271.63,270.39,271.47,8348.0,252.4378,253.2677,252.1115,253.1185,8348.0
2023-12-07 09:50:00,271.46,272.43,271.37,272.43,5469.0,253.1092,254.0136,253.0253,254.0136,5469.0
2023-12-07 10:00:00,272.47,272.71,272.1,272.29,7519.0,254.0509,254.2747,253.7059,253.8831,7519.0
2023-12-07 10:10:00,272.23,272.96,272.23,272.96,4349.0,253.8271,254.5078,253.8271,254.5078,4349.0
2023-12-07 10:20:00,273.01,273.29,272.66,273.24,9523.0,254.5544,254.8155,254.228,254.7688,9523.0
2023-12-07 10:30:00,273.33,273.68,273.15,273.33,13551.0,254.8528,255.1791,254.6849,254.8528,13551.0
2023-12-07 10:40:00,273.15,273.79,273.15,273.76,7926.0,254.6849,255.2817,254.6849,255.2537,7926.0
2023-12-07 10:50:00,273.71,274.28,273.65,274.25,10981.0,255.2071,255.7385,255.1511,255.7106,10981.0
2023-12-07 11:00:00,274.29,274.56,274.0,274.0,6471.0,255.7479,255.9996,255.4775,255.4775,6471.0
2023-12-07 11:10:00,273.82,273.82,272.86,272.93,4806.0,255.3096,255.3096,254.4145,254.4798,4806.0
2023-12-07 11:20:00,272.64,273.31,272.64,273.24,9867.0,254.2094,254.8341,254.2094,254.7688,9867.0
2023-12-07 11:30:00,273.24,273.63,273.17,273.63,8692.0,254.7688,255.1325,254.7036,255.1325,8692.0
2023-12-07 11:40:00,273.67,273.91,273.58,273.79,3325.0,255.1698,255.3935,255.0859,255.2817,3325.0
2023-12-07 11:50:00,273.95,274.25,273.76,274.0,9595.0,255.4308,255.7106,255.2537,255.4775,9595.0
2023-12-07 12:00:00,274.09,274.15,273.54,273.69,10665.0,255.5614,255.6173,255.0486,255.1884,10665.0
2023-12-07 12:10:00,273.66,273.96,273.62,273.79,7998.0,255.1604,255.4402,255.1231,255.2817,7998.0
2023-12-07 12:20:00,273.75,273.78,273.24,273.56,6246.0,255.2444,255.2723,254.7688,255.0672,6246.0
2023-12-07 12:30:00,273.55,273.97,273.55,273.97,7321.0,255.0579,255.4495,255.0579,255.4495,7321.0
2023-12-07 12:40:00,273.79,274.05,273.58,273.9,13326.0,255.2817,255.5241,255.0859,255.3842,13326.0
2023-12-07 12:50:00,273.78,273.85,273.25,273.32,7898.0,255.2723,255.3376,254.7782,254.8434,7898.0
2023-12-07 13:00:00,273.18,273.4,273.17,273.31,2200.0,254.7129,254.918,254.7036,254.8341,2200.0
2023-12-07 13:10:00,273.3,273.34,273.09,273.2,4374.0,254.8248,254.8621,254.629,254.7315,4374.0
2023-12-07 13:20:00,273.24,273.43,273.13,273.22,7407.0,254.7688,254.946,254.6663,254.7502,7407.0
2023-12-07 13:30:00,273.2,273.31,273.0,273.18,18496.0,254.7315,254.8341,254.5451,254.7129,18496.0
2023-12-07 13:40:00,273.19,273.51,273.16,273.45,7912.0,254.7222,255.0206,254.6942,254.9646,7912.0
2023-12-07 13:50:00,273.48,273.72,273.41,273.72,11418.0,254.9926,255.2164,254.9273,255.2164,11418.0
2023-12-07 14:00:00,273.71,273.82,273.18,273.19,11434.0,255.2071,255.3096,254.7129,254.7222,11434.0
2023-12-07 14:10:00,273.19,273.46,273.18,273.44,5360.0,254.7222,254.974,254.7129,254.9553,5360.0
2023-12-07 14:20:00,273.51,273.78,273.42,273.78,6268.0,255.0206,255.2723,254.9367,255.2723,6268.0
2023-12-07 14:30:00,273.73,273.74,273.53,273.65,7630.0,255.2257,255.235,255.0392,255.1511,7630.0
2023-12-07 14:40:00,273.68,273.72,273.11,273.28,10030.0,255.1791,255.2164,254.6476,254.8061,10030.0
2023-12-07 14:50:00,273.3,273.37,272.59,272.76,9803.0,254.8248,254.89,254.1628,254.3213,9803.0
2023-12-07 15:00:00,272.77,273.2,272.75,273.1,14090.0,254.3306,254.7315,254.312,254.6383,14090.0
2023-12-07 15:10:00,273.09,273.25,272.89,273.25,9271.0,254.629,254.7782,254.4425,254.7782,9271.0
2023-12-07 15:20:00,273.18,273.25,272.88,273.0,32465.0,254.7129,254.7782,254.4332,254.5451,32465.0
2023-12-07 15:30:00,272.97,272.97,272.7,272.86,15171.0,254.5171,254.5171,254.2653,254.4145,15171.0
2023-12-07 15:40:00,272.85,273.06,272.75,272.86,17408.0,254.4052,254.601,254.312,254.4145,17408.0
2023-12-07 15:50:00,272.87,273.34,272.74,273.12,72197.0,254.4238,254.8621,254.3026,254.6569,72197.0
2023-12-08 09:30:00,272.7,274.53,271.66,274.51,12417.0,254.2653,255.9716,253.2956,255.953,12417.0
2023-12-08 09:40:00,274.51,275.43,274.46,274.49,8970.0,255.953,256.8108,255.9064,255.9343,8970.0
2023-12-08 09:50:00,274.48,274.77,273.63,273.63,2060.0,255.925,256.1954,255.1325,255.1325,2060.0
2023-12-08 10:00:00,273.97,274.27,273.48,274.02,4535.0,255.4495,255.7292,254.9926,255.4961,4535.0
2023-12-08 10:10:00,273.92,274.6,273.65,274.54,5216.0,255.4029,256.0369,255.1511,255.981,5216.0
2023-12-08 10:20:00,274.54,274.86,273.92,273.92,5612.0,255.981,256.2793,255.4029,255.4029,5612.0
2023-12-08 10:30:00,273.98,274.24,273.82,273.94,5112.0,255.4588,255.7012,255.3096,255.4215,5112.0
2023-12-08 10:40:00,273.8,273.8,273.45,273.46,3302.0,255.291,255.291,254.9646,254.974,3302.0
2023-12-08 10:50:00,273.39,273.4,272.49,272.76,3111.0,254.9087,254.918,254.0695,254.3213,3111.0
2023-12-08 11:00:00,272.72,273.14,272.7,272.81,2701.0,254.284,254.6756,254.2653,254.3679,2701.0
2023-12-08 11:10:00,272.8,272.8,272.11,272.15,2206.0,254.3586,254.3586,253.7152,253.7525,2206.0
2023-12-08 11:20:00,272.23,272.57,272.08,272.21,4591.0,253.8271,254.1441,253.6873,253.8085,4591.0
2023-12-08 11:30:00,272.13,272.51,271.98,272.01,3365.0,253.7339,254.0882,253.594,253.622,3365.0
2023-12-08 11:40:00,271.83,271.88,271.63,271.78,2688.0,253.4542,253.5008,253.2677,253.4075,2688.0
2023-12-08 11:50:00,271.88,272.03,271.6,271.85,4961.0,253.5008,253.6406,253.2397,253.4728,4961.0
2023-12-08 12:00:00,272.06,272.19,271.49,271.71,5699.0,253.6686,253.7898,253.1371,253.3423,5699.0
2023-12-08 12:10:00,271.91,272.5,271.76,272.42,5150.0,253.5287,254.0789,253.3889,254.0043,5150.0
2023-12-08 12:20:00,272.51,272.51,272.15,272.31,6083.0,254.0882,254.0882,253.7525,253.9017,6083.0
2023-12-08 12:30:00,272.42,272.6,272.31,272.59,3861.0,254.0043,254.1721,253.9017,254.1628,3861.0
2023-12-08 12:40:00,272.56,272.56,272.39,272.45,6033.0,254.1348,254.1348,253.9763,254.0322,6033.0
2023-12-08 12:50:00,272.45,272.56,272.27,272.38,5593.0,254.0322,254.1348,253.8644,253.967,5593.0
2023-12-08 13:00:00,272.24,272.34,271.99,271.99,3673.0,253.8364,253.9297,253.6033,253.6033,3673.0
2023-12-08 13:10:00,272.08,272.33,272.01,272.15,3957.0,253.6873,253.9204,253.622,253.7525,3957.0
2023-12-08 13:20:00,272.07,272.45,272.07,272.44,6179.0,253.6779,254.0322,253.6779,254.0229,6179.0
2023-12-08 13:30:00,272.31,272.4,272.2,272.29,2565.0,253.9017,253.9856,253.7991,253.8831,2565.0
2023-12-08 13:40:00,272.36,272.47,272.17,272.21,4800.0,253.9483,254.0509,253.7712,253.8085,4800.0
2023-12-08 13:50:00,272.29,272.31,272.07,272.13,3187.0,253.8831,253.9017,253.6779,253.7339,3187.0
2023-12-08 14:00:00,272.16,272.76,272.15,272.7,12095.0,253.7618,254.3213,253.7525,254.2653,12095.0
2023-12-08 14:10:00,272.86,273.08,272.15,273.08,16193.0,254.4145,254.6197,253.7525,254.6197,16193.0
2023-12-08 14:20:00,273.12,273.4,272.96,273.26,8509.0,254.6569,254.918,254.5078,254.7875,8509.0
2023-12-08 14:30:00,273.24,273.5,273.23,273.34,5018.0,254.7688,255.0113,254.7595,254.8621,5018.0
2023-12-08 14:40:00,273.4,273.55,273.34,273.44,5314.0,254.918,255.0579,254.8621,254.9553,5314.0
2023-12-08 14:50:00,273.44,273.64,273.36,273.54,4124.0,254.9553,255.1418,254.8807,255.0486,4124.0
2023-12-08 15:00:00,273.56,273.73,273.5,273.68,6716.0,255.0672,255.2257,255.0113,255.1791,6716.0
2023-12-08 15:10:00,273.61,273.61,273.42,273.46,4877.0,255.1138,255.1138,254.9367,254.974,4877.0
2023-12-08 15:20:00,273.44,273.58,273.25,273.55,5742.0,254.9553,255.0859,254.7782,255.0579,5742.0
2023-12-08 15:30:00,273.55,273.63,273.24,273.54,13104.0,255.0579,255.1325,254.7688,255.0486,13104.0
2023-12-08 15:40:00,273.42,273.49,273.15,273.15,12428.0,254.9367,255.0019,254.6849,254.6849,12428.0
2023-12-08 15:50:00,273.24,273.89,273.2,273.83,79036.0,254.7688,255.3749,254.7315,255.319,79036.0
2023-12-11 09:30:00,273.0,274.01,273.0,273.6,16375.0,254.5451,255.4868,254.5451,255.1045,16375.0
2023-12-11 09:40:00,273.81,274.44,273.15,273.16,4634.0,255.3003,255.8877,254.6849,254.6942,4634.0
2023-12-11 09:50:00,273.1,273.66,272.86,273.16,4635.0,254.6383,255.1604,254.4145,254.6942,4635.0
2023-12-11 10:00:00,273.57,273.66,272.7,272.99,7686.0,255.0765,255.1604,254.2653,254.5357,7686.0
2023-12-11 10:10:00,272.9,273.12,272.56,273.02,11325.0,254.4518,254.6569,254.1348,254.5637,11325.0
2023-12-11 10:20:00,273.02,273.16,272.57,273.0,26021.0,254.5637,254.6942,254.1441,254.5451,26021.0
2023-12-11 10:30:00,273.09,273.51,272.94,273.36,7880.0,254.629,255.0206,254.4891,254.8807,7880.0
2023-12-11 10:40:00,273.48,274.0,273.36,273.96,9412.0,254.9926,255.4775,254.8807,255.4402,9412.0
2023-12-11 10:50:00,273.94,274.13,273.76,274.0,10227.0,255.4215,255.5987,255.2537,255.4775,10227.0
2023-12-11 11:00:00,274.05,274.49,274.05,274.25,2983.0,255.5241,255.9343,255.5241,255.7106,2983.0
2023-12-11 11:10:00,274.42,274.93,274.42,274.86,4849.0,255.8691,256.3446,255.8691,256.2793,4849.0
2023-12-11 11:20:00,274.9,275.0,274.66,274.75,6021.0,256.3166,256.4099,256.0928,256.1768,6021.0
2023-12-11 11:30:00,274.9,275.2,274.68,275.15,3603.0,256.3166,256.5963,256.1115,256.5497,3603.0
2023-12-11 11:40:00,275.19,275.2,274.79,274.95,6527.0,256.587,256.5963,256.2141,256.3632,6527.0
2023-12-11 11:50:00,274.99,275.65,274.94,275.5,12492.0,256.4005,257.0159,256.3539,256.8761,12492.0
2023-12-11 12:00:00,275.53,275.53,275.13,275.46,6100.0,256.904,256.904,256.5311,256.8388,6100.0
2023-12-11 12:10:00,275.6,275.87,275.6,275.81,4474.0,256.9693,257.221,256.9693,257.1651,4474.0
2023-12-11 12:20:00,275.85,276.05,275.85,276.0,4560.0,257.2024,257.3889,257.2024,257.3423,4560.0
2023-12-11 12:30:00,275.9,276.14,275.79,276.13,6312.0,257.249,257.4728,257.1465,257.4635,6312.0
2023-12-11 12:40:00,276.12,276.36,275.84,275.84,3367.0,257.4541,257.6779,257.1931,257.1931,3367.0
2023-12-11 12:50:00,275.81,276.0,275.74,276.0,6093.0,257.1651,257.3423,257.0998,257.3423,6093.0
2023-12-11 13:00:00,276.05,276.14,275.71,275.72,11793.0,257.3889,257.4728,257.0719,257.0812,11793.0
2023-12-11 13:10:00,275.67,275.79,275.45,275.45,5547.0,257.0346,257.1465,256.8294,256.8294,5547.0
2023-12-11 13:20:00,275.42,275.76,275.42,275.66,2703.0,256.8015,257.1185,256.8015,257.0252,2703.0
2023-12-11 13:30:00,275.75,275.88,275.61,275.77,4907.0,257.1092,257.2304,256.9786,257.1278,4907.0
2023-12-11 13:40:00,276.01,276.07,275.84,275.99,5071.0,257.3516,257.4075,257.1931,257.3329,5071.0
2023-12-11 13:50:00,276.06,276.24,275.81,275.99,7947.0,257.3982,257.566,257.1651,257.3329,7947.0
2023-12-11 14:00:00,276.0,276.0,275.84,275.94,1302.0,257.3423,257.3423,257.1931,257.2863,1302.0
2023-12-11 14:10:00,275.96,276.26,275.87,276.01,8532.0,257.305,257.5847,257.221,257.3516,8532.0
2023-12-11 14:20:00,275.97,276.02,275.81,276.02,7243.0,257.3143,257.3609,257.1651,257.3609,7243.0
2023-12-11 14:30:00,275.99,276.2,275.8,275.96,7314.0,257.3329,257.5287,257.1558,257.305,7314.0
2023-12-11 14:40:00,275.98,276.19,275.88,276.19,8823.0,257.3236,257.5194,257.2304,257.5194,8823.0
2023-12-11 14:50:00,276.18,276.36,276.08,276.31,7060.0,257.5101,257.6779,257.4169,257.6313,7060.0
2023-12-11 15:00:00,276.35,276.47,276.29,276.47,3972.0,257.6686,257.7805,257.6127,257.7805,3972.0
2023-12-11 15:10:00,276.43,276.43,276.17,276.31,6839.0,257.7432,257.7432,257.5008,257.6313,6839.0
2023-12-11 15:20:00,276.31,276.38,276.12,276.38,13676.0,257.6313,257.6966,257.4541,257.6966,13676.0
2023-12-11 15:30:00,276.33,276.58,276.18,276.5,10469.0,257.65,257.8831,257.5101,257.8085,10469.0
2023-12-11 15:40:00,276.5,276.67,276.37,276.55,17924.0,257.8085,257.967,257.6872,257.8551,17924.0
2023-12-11 15:50:00,276.6,277.11,276.55,276.83,60501.0,257.9017,258.3772,257.8551,258.1162,60501.0
2023-12-12 09:30:00,272.63,272.87,271.1,272.55,18819.0,256.9935,257.2197,255.5512,256.9181,18819.0
2023-12-12 09:40:00,272.71,273.96,272.71,273.35,13622.0,257.0689,258.2472,257.0689,257.6722,13622.0
2023-12-12 09:50:00,273.54,274.08,272.97,273.0,7918.0,257.8513,258.3603,257.314,257.3423,7918.0
2023-12-12 10:00:00,273.15,273.41,272.87,272.97,7001.0,257.4837,257.7287,257.2197,257.314,7001.0
2023-12-12 10:10:00,272.98,273.21,272.82,273.0,5883.0,257.3234,257.5402,257.1726,257.3423,5883.0
2023-12-12 10:20:00,273.0,273.38,273.0,273.25,4835.0,257.3423,257.7005,257.3423,257.5779,4835.0
2023-12-12 10:30:00,273.23,273.48,273.1,273.42,5131.0,257.5591,257.7947,257.4365,257.7382,5131.0
2023-12-12 10:40:00,273.44,273.58,273.05,273.21,5871.0,257.757,257.889,257.3894,257.5402,5871.0
2023-12-12 10:50:00,273.19,273.19,272.84,272.91,5574.0,257.5214,257.5214,257.1914,257.2574,5574.0
2023-12-12 11:00:00,272.77,272.93,272.52,272.93,3558.0,257.1255,257.2763,256.8898,257.2763,3558.0
2023-12-12 11:10:00,273.0,273.13,272.91,272.93,5462.0,257.3423,257.4648,257.2574,257.2763,5462.0
2023-12-12 11:20:00,273.04,273.1,272.85,273.04,5949.0,257.38,257.4365,257.2009,257.38,5949.0
2023-12-12 11:30:00,273.0,273.02,272.72,272.76,7690.0,257.3423,257.3611,257.0783,257.116,7690.0
2023-12-12 11:40:00,272.7,272.79,272.4,272.48,4543.0,257.0595,257.1443,256.7767,256.8521,4543.0
2023-12-12 11:50:00,272.54,272.79,272.53,272.74,4733.0,256.9086,257.1443,256.8992,257.0972,4733.0
2023-12-12 12:00:00,272.74,272.78,272.61,272.72,2165.0,257.0972,257.1349,256.9746,257.0783,2165.0
2023-12-12 12:10:00,272.78,273.68,272.78,273.5,6358.0,257.1349,257.9833,257.1349,257.8136,6358.0
2023-12-12 12:20:00,273.6,273.68,273.54,273.54,2145.0,257.9078,257.9833,257.8513,257.8513,2145.0
2023-12-12 12:30:00,273.63,273.87,273.6,273.82,4471.0,257.9361,258.1624,257.9078,258.1152,4471.0
2023-12-12 12:40:00,273.81,274.0,273.75,273.91,5088.0,258.1058,258.2849,258.0492,258.2001,5088.0
2023-12-12 12:50:00,273.83,273.88,273.53,273.55,5738.0,258.1247,258.1718,257.8419,257.8607,5738.0
2023-12-12 13:00:00,273.55,273.66,273.45,273.58,7624.0,257.8607,257.9644,257.7665,257.889,7624.0
2023-12-12 13:10:00,273.52,273.54,273.34,273.34,3354.0,257.8324,257.8513,257.6628,257.6628,3354.0
2023-12-12 13:20:00,273.34,273.46,273.02,273.02,3918.0,257.6628,257.7759,257.3611,257.3611,3918.0
2023-12-12 13:30:00,273.01,273.24,272.77,272.77,7425.0,257.3517,257.5685,257.1255,257.1255,7425.0
2023-12-12 13:40:00,272.89,273.14,272.77,272.99,7836.0,257.2386,257.4742,257.1255,257.3328,7836.0
2023-12-12 13:50:00,273.03,273.16,272.91,273.08,5343.0,257.3705,257.4931,257.2574,257.4177,5343.0
2023-12-12 14:00:00,273.05,273.1,272.61,272.64,5926.0,257.3894,257.4365,256.9746,257.0029,5926.0
2023-12-12 14:10:00,272.66,272.81,272.52,272.63,8365.0,257.0218,257.1632,256.8898,256.9935,8365.0
2023-12-12 14:20:00,272.6,272.95,272.56,272.73,7782.0,256.9652,257.2951,256.9275,257.0877,7782.0
2023-12-12 14:30:00,272.8,273.1,272.62,273.04,7163.0,257.1537,257.4365,256.9841,257.38,7163.0
2023-12-12 14:40:00,273.09,273.24,272.99,273.1,6630.0,257.4271,257.5685,257.3328,257.4365,6630.0
2023-12-12 14:50:00,273.06,273.25,272.97,273.2,8597.0,257.3988,257.5779,257.314,257.5308,8597.0
2023-12-12 15:00:00,273.2,273.3,272.85,273.17,8895.0,257.5308,257.6251,257.2009,257.5025,8895.0
2023-12-12 15:10:00,273.17,273.17,272.94,273.11,8265.0,257.5025,257.5025,257.2857,257.446,8265.0
2023-12-12 15:20:00,273.11,273.17,272.84,273.14,13220.0,257.446,257.5025,257.1914,257.4742,13220.0
2023-12-12 15:30:00,273.17,273.23,272.79,272.81,12305.0,257.5025,257.5591,257.1443,257.1632,12305.0
2023-12-12 15:40:00,272.78,272.82,272.57,272.57,21730.0,257.1349,257.1726,256.9369,256.9369,21730.0
2023-12-12 15:50:00,272.57,273.03,272.56,272.94,92063.0,256.9369,257.3705,256.9275,257.2857,92063.0
2023-12-13 09:30:00,273.71,274.02,272.63,273.53,13392.0,258.0115,258.3038,256.9935,257.8419,13392.0
2023-12-13 09:40:00,273.53,273.62,272.6,273.58,3770.0,257.8419,257.9267,256.9652,257.889,3770.0
2023-12-13 09:50:00,273.73,273.73,273.01,273.01,3827.0,258.0304,258.0304,257.3517,257.3517,3827.0
2023-12-13 10:00:00,272.93,273.69,272.93,273.65,3668.0,257.2763,257.9927,257.2763,257.955,3668.0
2023-12-13 10:10:00,273.65,274.48,273.64,274.06,11226.0,257.955,258.7374,257.9456,258.3415,11226.0
2023-12-13 10:20:00,274.28,274.45,274.17,274.23,5613.0,258.5488,258.7091,258.4452,258.5017,5613.0
2023-12-13 10:30:00,274.45,274.88,274.34,274.85,3805.0,258.7091,259.1144,258.6054,259.0862,3805.0
2023-12-13 10:40:00,274.91,275.7,274.91,275.57,5042.0,259.1427,259.8874,259.1427,259.7649,5042.0
2023-12-13 10:50:00,275.53,275.65,275.23,275.5,4848.0,259.7272,259.8403,259.4444,259.6989,4848.0
2023-12-13 11:00:00,275.18,276.16,275.17,276.12,6813.0,259.3972,260.321,259.3878,260.2833,6813.0
2023-12-13 11:10:00,276.13,276.29,276.01,276.03,2541.0,260.2927,260.4436,260.1796,260.1985,2541.0
2023-12-13 11:20:00,275.97,276.07,275.74,275.77,4737.0,260.1419,260.2362,259.9251,259.9534,4737.0
2023-12-13 11:30:00,275.96,276.02,275.65,275.78,3320.0,260.1325,260.189,259.8403,259.9628,3320.0
2023-12-13 11:40:00,275.51,275.62,275.21,275.52,6468.0,259.7083,259.812,259.4255,259.7177,6468.0
2023-12-13 11:50:00,275.6,275.74,275.51,275.58,1806.0,259.7931,259.9251,259.7083,259.7743,1806.0
2023-12-13 12:00:00,275.5,275.61,275.39,275.43,5381.0,259.6989,259.8026,259.5952,259.6329,5381.0
2023-12-13 12:10:00,275.35,275.82,275.27,275.65,2949.0,259.5575,260.0005,259.4821,259.8403,2949.0
2023-12-13 12:20:00,275.67,275.7,275.48,275.67,4154.0,259.8591,259.8874,259.68,259.8591,4154.0
2023-12-13 12:30:00,275.66,275.74,275.31,275.33,4002.0,259.8497,259.9251,259.5198,259.5386,4002.0
2023-12-13 12:40:00,275.31,275.41,275.02,275.17,3417.0,259.5198,259.614,259.2464,259.3878,3417.0
2023-12-13 12:50:00,275.23,275.5,275.04,275.04,4400.0,259.4444,259.6989,259.2653,259.2653,4400.0
2023-12-13 13:00:00,274.96,275.01,274.62,274.63,3386.0,259.1898,259.237,258.8693,258.8788,3386.0
2023-12-13 13:10:00,274.61,274.8,274.54,274.74,5087.0,258.8599,259.039,258.7939,258.9825,5087.0
2023-12-13 13:20:00,274.74,274.74,274.56,274.63,3200.0,258.9825,258.9825,258.8128,258.8788,3200.0
2023-12-13 13:30:00,274.63,274.7,274.53,274.6,6076.0,258.8788,258.9448,258.7845,258.8505,6076.0
2023-12-13 13:40:00,274.62,274.62,274.32,274.33,4602.0,258.8693,258.8693,258.5866,258.596,4602.0
2023-12-13 13:50:00,274.42,274.46,273.97,274.18,8951.0,258.6808,258.7185,258.2566,258.4546,8951.0
2023-12-13 14:00:00,274.23,276.64,273.89,276.64,38253.0,258.5017,260.7735,258.1812,260.7735,38253.0
2023-12-13 14:10:00,276.6,277.59,276.34,277.55,7858.0,260.7358,261.669,260.4907,261.6313,7858.0
2023-12-13 14:20:00,277.62,278.09,277.28,277.98,4713.0,261.6973,262.1403,261.3768,262.0366,4713.0
2023-12-13 14:30:00,278.13,279.42,277.9,279.42,6698.0,262.178,263.394,261.9612,263.394,6698.0
2023-12-13 14:40:00,279.3,280.87,279.29,280.77,6829.0,263.2809,264.7609,263.2715,264.6666,6829.0
2023-12-13 14:50:00,280.59,282.5,280.55,282.28,33505.0,264.4969,266.2974,264.4592,266.09,33505.0
2023-12-13 15:00:00,282.28,284.15,282.27,283.57,18514.0,266.09,267.8528,266.0806,267.306,18514.0
2023-12-13 15:10:00,283.36,283.88,283.11,283.47,10343.0,267.1081,267.5982,266.8724,267.2118,10343.0
2023-12-13 15:20:00,283.15,284.13,282.9,283.96,52899.0,266.9101,267.8339,266.6745,267.6737,52899.0
2023-12-13 15:30:00,283.9,284.41,283.18,284.19,24562.0,267.6171,268.0978,266.9384,267.8905,24562.0
2023-12-13 15:40:00,284.36,284.36,282.75,282.75,51102.0,268.0507,268.0507,266.5331,266.5331,51102.0
2023-12-13 15:50:00,282.73,282.99,282.12,282.55,140927.0,266.5142,266.7593,265.9392,266.3445,140927.0
2023-12-14 09:30:00,287.46,290.96,287.18,290.48,25500.0,270.9729,274.2722,270.709,273.8197,25500.0
2023-12-14 09:40:00,290.48,291.98,290.33,290.65,18122.0,273.8197,275.2337,273.6783,273.98,18122.0
2023-12-14 09:50:00,290.79,290.79,288.65,289.96,18063.0,274.1119,274.1119,272.0947,273.3295,18063.0
2023-12-14 10:00:00,290.13,291.46,290.12,291.0,40038.0,273.4898,274.7435,273.4804,274.3099,40038.0
2023-12-14 10:10:00,290.96,291.18,288.15,288.48,43254.0,274.2722,274.4796,271.6233,271.9344,43254.0
2023-12-14 10:20:00,288.43,291.33,288.32,291.18,149825.0,271.8873,274.621,271.7836,274.4796,149825.0
2023-12-14 10:30:00,291.18,291.18,289.24,289.32,21545.0,274.4796,274.4796,272.6508,272.7262,21545.0
2023-12-14 10:40:00,289.41,290.4,289.4,290.0,16055.0,272.8111,273.7443,272.8016,273.3672,16055.0
2023-12-14 10:50:00,289.99,291.11,289.98,290.25,12264.0,273.3578,274.4136,273.3484,273.6029,12264.0
2023-12-14 11:00:00,290.17,290.79,289.94,290.37,8014.0,273.5275,274.1119,273.3107,273.716,8014.0
2023-12-14 11:10:00,290.45,290.46,289.84,290.33,17630.0,273.7914,273.8009,273.2164,273.6783,17630.0
2023-12-14 11:20:00,290.19,290.39,289.88,290.0,5531.0,273.5463,273.7349,273.2541,273.3672,5531.0
2023-12-14 11:30:00,290.05,290.65,290.05,290.56,12977.0,273.4144,273.98,273.4144,273.8951,12977.0
2023-12-14 11:40:00,290.38,291.69,290.38,291.28,10889.0,273.7254,274.9603,273.7254,274.5738,10889.0
2023-12-14 11:50:00,291.36,291.63,291.09,291.63,8958.0,274.6492,274.9037,274.3947,274.9037,8958.0
2023-12-14 12:00:00,291.64,291.65,291.29,291.38,11004.0,274.9132,274.9226,274.5832,274.6681,11004.0
2023-12-14 12:10:00,291.39,292.13,291.3,291.53,14982.0,274.6775,275.3751,274.5927,274.8095,14982.0
2023-12-14 12:20:00,291.4,291.58,290.96,290.97,9651.0,274.6869,274.8566,274.2722,274.2816,9651.0
2023-12-14 12:30:00,290.85,291.21,290.61,291.21,5384.0,274.1685,274.5078,273.9422,274.5078,5384.0
2023-12-14 12:40:00,291.47,291.47,290.91,291.11,12211.0,274.7529,274.7529,274.225,274.4136,12211.0
2023-12-14 12:50:00,291.26,291.26,290.28,290.28,4855.0,274.555,274.555,273.6312,273.6312,4855.0
2023-12-14 13:00:00,290.07,290.51,289.89,290.4,6635.0,273.4332,273.848,273.2635,273.7443,6635.0
2023-12-14 13:10:00,290.4,290.87,290.39,290.63,14168.0,273.7443,274.1873,273.7349,273.9611,14168.0
2023-12-14 13:20:00,290.8,291.27,289.98,290.06,12148.0,274.1214,274.5644,273.3484,273.4238,12148.0
2023-12-14 13:30:00,290.06,290.19,289.56,289.93,21472.0,273.4238,273.5463,272.9525,273.3013,21472.0
2023-12-14 13:40:00,289.82,290.28,289.43,290.03,23427.0,273.1976,273.6312,272.8299,273.3955,23427.0
2023-12-14 13:50:00,289.95,290.41,289.6,290.34,9611.0,273.3201,273.7537,272.9902,273.6877,9611.0
2023-12-14 14:00:00,290.3,290.7,290.3,290.67,9232.0,273.65,274.0271,273.65,273.9988,9232.0
2023-12-14 14:10:00,290.66,291.11,290.47,291.09,6949.0,273.9894,274.4136,273.8103,274.3947,6949.0
2023-12-14 14:20:00,291.02,291.11,290.63,290.72,4523.0,274.3287,274.4136,273.9611,274.0459,4523.0
2023-12-14 14:30:00,290.65,290.65,289.58,289.58,20533.0,273.98,273.98,272.9713,272.9713,20533.0
2023-12-14 14:40:00,289.61,290.0,289.55,289.63,5867.0,272.9996,273.3672,272.943,273.0185,5867.0
2023-12-14 14:50:00,289.74,290.0,289.6,289.88,9346.0,273.1221,273.3672,272.9902,273.2541,9346.0
2023-12-14 15:00:00,289.79,290.05,289.71,289.75,20084.0,273.1693,273.4144,273.0939,273.1316,20084.0
2023-12-14 15:10:00,289.53,289.69,289.31,289.57,8277.0,272.9242,273.075,272.7168,272.9619,8277.0
2023-12-14 15:20:00,289.55,290.26,289.55,290.02,34229.0,272.943,273.6123,272.943,273.3861,34229.0
2023-12-14 15:30:00,290.03,290.06,289.5,289.56,21902.0,273.3955,273.4238,272.8959,272.9525,21902.0
2023-12-14 15:40:00,289.56,290.22,289.36,289.9,29852.0,272.9525,273.5746,272.7639,273.273,29852.0
2023-12-14 15:50:00,289.84,291.37,289.69,291.1,114959.0,273.2164,274.6587,273.075,274.4041,114959.0
2023-12-15 09:30:00,290.63,291.42,289.24,289.51,246020.0,273.9611,274.7058,272.6508,272.9053,246020.0
2023-12-15 09:40:00,289.59,289.9,288.04,288.88,13903.0,272.9808,273.273,271.5197,272.3115,13903.0
2023-12-15 09:50:00,288.87,289.07,287.26,288.0,9727.0,272.302,272.4906,270.7844,271.4819,9727.0
2023-12-15 10:00:00,288.04,289.23,288.0,288.56,12737.0,271.5197,272.6414,271.4819,272.0098,12737.0
2023-12-15 10:10:00,288.37,288.43,287.25,287.26,9628.0,271.8307,271.8873,270.775,270.7844,9628.0
2023-12-15 10:20:00,287.36,288.77,287.36,288.59,5370.0,270.8787,272.2078,270.8787,272.0381,5370.0
2023-12-15 10:30:00,288.57,289.67,288.47,289.27,8849.0,272.0193,273.0562,271.925,272.6791,8849.0
2023-12-15 10:40:00,289.3,289.56,289.17,289.37,4165.0,272.7074,272.9525,272.5848,272.7734,4165.0
2023-12-15 10:50:00,289.17,290.5,289.17,290.35,16374.0,272.5848,273.8386,272.5848,273.6972,16374.0
2023-12-15 11:00:00,290.39,290.85,289.93,290.15,18551.0,273.7349,274.1685,273.3013,273.5086,18551.0
2023-12-15 11:10:00,290.01,290.14,288.88,289.35,38470.0,273.3767,273.4992,272.3115,272.7545,38470.0
2023-12-15 11:20:00,289.49,289.56,288.85,288.95,19644.0,272.8865,272.9525,272.2832,272.3775,19644.0
2023-12-15 11:30:00,288.78,289.43,288.64,288.79,12756.0,272.2172,272.8299,272.0852,272.2266,12756.0
2023-12-15 11:40:00,288.58,288.95,288.5,288.61,11659.0,272.0287,272.3775,271.9533,272.057,11659.0
2023-12-15 11:50:00,288.4,288.6,287.7,288.53,26293.0,271.859,272.0475,271.1992,271.9815,26293.0
2023-12-15 12:00:00,288.91,289.01,287.62,288.18,19996.0,272.3398,272.434,271.1237,271.6516,19996.0
2023-12-15 12:10:00,288.01,288.05,287.09,287.09,4776.0,271.4914,271.5291,270.6241,270.6241,4776.0
2023-12-15 12:20:00,287.14,287.66,286.98,287.61,7733.0,270.6713,271.1614,270.5204,271.1143,7733.0
2023-12-15 12:30:00,287.6,288.05,287.32,287.77,13532.0,271.1049,271.5291,270.8409,271.2651,13532.0
2023-12-15 12:40:00,287.7,287.79,286.92,287.03,7860.0,271.1992,271.284,270.4639,270.5676,7860.0
2023-12-15 12:50:00,286.86,287.39,286.85,287.07,8759.0,270.4073,270.9069,270.3979,270.6053,8759.0
2023-12-15 13:00:00,287.0,287.31,286.68,287.01,18690.0,270.5393,270.8315,270.2377,270.5487,18690.0
2023-12-15 13:10:00,287.17,287.23,286.68,286.9,31539.0,270.6995,270.7561,270.2377,270.445,31539.0
2023-12-15 13:20:00,286.9,287.73,286.83,287.73,9311.0,270.445,271.2274,270.379,271.2274,9311.0
2023-12-15 13:30:00,287.91,288.16,287.39,287.92,21857.0,271.3971,271.6328,270.9069,271.4065,21857.0
2023-12-15 13:40:00,287.89,288.39,287.25,288.25,10399.0,271.3783,271.8496,270.775,271.7176,10399.0
2023-12-15 13:50:00,288.25,288.61,288.16,288.17,3112.0,271.7176,272.057,271.6328,271.6422,3112.0
2023-12-15 14:00:00,288.07,288.38,287.53,287.53,6090.0,271.5479,271.8401,271.0389,271.0389,6090.0
2023-12-15 14:10:00,287.57,287.77,287.33,287.77,9921.0,271.0766,271.2651,270.8504,271.2651,9921.0
2023-12-15 14:20:00,287.84,287.91,287.71,287.88,5178.0,271.3311,271.3971,271.2086,271.3688,5178.0
2023-12-15 14:30:00,287.88,288.15,287.76,287.94,4091.0,271.3688,271.6233,271.2557,271.4254,4091.0
2023-12-15 14:40:00,287.96,288.18,287.8,287.99,3760.0,271.4442,271.6516,271.2934,271.4725,3760.0
2023-12-15 14:50:00,288.01,288.01,287.52,287.79,5718.0,271.4914,271.4914,271.0295,271.284,5718.0
2023-12-15 15:00:00,287.84,288.33,287.83,287.96,4971.0,271.3311,271.793,271.3217,271.4442,4971.0
2023-12-15 15:10:00,288.08,288.22,287.89,288.03,7260.0,271.5574,271.6893,271.3783,271.5102,7260.0
2023-12-15 15:20:00,287.99,288.97,287.98,288.92,7218.0,271.4725,272.3963,271.4631,272.3492,7218.0
2023-12-15 15:30:00,289.0,289.21,288.36,288.36,28713.0,272.4246,272.6225,271.8213,271.8213,28713.0
2023-12-15 15:40:00,288.33,289.39,288.16,289.38,33359.0,271.793,272.7922,271.6328,272.7828,33359.0
2023-12-15 15:50:00,289.38,290.48,289.24,289.88,135305.0,272.7828,273.8197,272.6508,273.2541,135305.0
2023-12-18 09:30:00,290.11,290.23,287.49,289.65,16776.0,273.4709,273.584,271.0012,273.0373,16776.0
2023-12-18 09:40:00,289.54,290.93,288.84,289.74,9714.0,272.9336,274.2439,272.2738,273.1221,9714.0
2023-12-18 09:50:00,289.43,289.5,288.59,288.84,7247.0,272.8299,272.8959,272.0381,272.2738,7247.0
2023-12-18 10:00:00,288.74,289.31,288.6,289.31,7546.0,272.1795,272.7168,272.0475,272.7168,7546.0
2023-12-18 10:10:00,289.05,289.3,288.47,288.93,4475.0,272.4717,272.7074,271.925,272.3586,4475.0
2023-12-18 10:20:00,289.03,289.92,288.99,289.92,4218.0,272.4529,273.2918,272.4152,273.2918,4218.0
2023-12-18 10:30:00,289.78,290.37,289.78,290.07,2596.0,273.1599,273.716,273.1599,273.4332,2596.0
2023-12-18 10:40:00,289.93,290.3,289.77,290.3,2789.0,273.3013,273.65,273.1504,273.65,2789.0
2023-12-18 10:50:00,290.32,290.33,289.6,289.84,7114.0,273.6689,273.6783,272.9902,273.2164,7114.0
2023-12-18 11:00:00,289.74,289.8,288.97,289.11,9088.0,273.1221,273.1787,272.3963,272.5283,9088.0
2023-12-18 11:10:00,289.06,289.61,288.94,289.61,3684.0,272.4811,272.9996,272.368,272.9996,3684.0
2023-12-18 11:20:00,289.37,289.52,288.83,289.45,2342.0,272.7734,272.9148,272.2643,272.8488,2342.0
2023-12-18 11:30:00,289.35,289.54,289.2,289.49,2530.0,272.7545,272.9336,272.6131,272.8865,2530.0
2023-12-18 11:40:00,289.49,289.93,289.44,289.68,6965.0,272.8865,273.3013,272.8394,273.0656,6965.0
2023-12-18 11:50:00,289.72,289.81,289.23,289.56,2653.0,273.1033,273.1881,272.6414,272.9525,2653.0
2023-12-18 12:00:00,289.66,289.86,289.55,289.79,3414.0,273.0467,273.2353,272.943,273.1693,3414.0
2023-12-18 12:10:00,289.81,290.15,289.74,289.94,2776.0,273.1881,273.5086,273.1221,273.3107,2776.0
2023-12-18 12:20:00,290.03,290.05,289.8,289.99,1559.0,273.3955,273.4144,273.1787,273.3578,1559.0
2023-12-18 12:30:00,289.97,290.17,289.64,289.74,7424.0,273.339,273.5275,273.0279,273.1221,7424.0
2023-12-18 12:40:00,289.69,290.4,289.69,290.4,1741.0,273.075,273.7443,273.075,273.7443,1741.0
2023-12-18 12:50:00,290.29,290.29,289.8,290.21,4914.0,273.6406,273.6406,273.1787,273.5652,4914.0
2023-12-18 13:00:00,290.21,290.21,289.69,290.05,4216.0,273.5652,273.5652,273.075,273.4144,4216.0
2023-12-18 13:10:00,290.09,290.09,289.4,289.58,5553.0,273.4521,273.4521,272.8016,272.9713,5553.0
2023-12-18 13:20:00,289.66,289.77,289.37,289.63,4933.0,273.0467,273.1504,272.7734,273.0185,4933.0
2023-12-18 13:30:00,289.7,290.1,289.7,289.7,9505.0,273.0844,273.4615,273.0844,273.0844,9505.0
2023-12-18 13:40:00,289.8,289.83,289.43,289.82,3603.0,273.1787,273.207,272.8299,273.1976,3603.0
2023-12-18 13:50:00,289.85,290.11,289.84,289.86,7017.0,273.2258,273.4709,273.2164,273.2353,7017.0
2023-12-18 14:00:00,290.12,290.12,289.77,289.84,3912.0,273.4804,273.4804,273.1504,273.2164,3912.0
2023-12-18 14:10:00,289.97,290.15,289.96,290.0,2199.0,273.339,273.5086,273.3295,273.3672,2199.0
2023-12-18 14:20:00,290.0,290.11,289.76,290.03,3802.0,273.3672,273.4709,273.141,273.3955,3802.0
2023-12-18 14:30:00,290.1,290.11,289.71,290.04,2826.0,273.4615,273.4709,273.0939,273.4049,2826.0
2023-12-18 14:40:00,289.91,290.03,289.33,289.33,2255.0,273.2824,273.3955,272.7357,272.7357,2255.0
2023-12-18 14:50:00,289.48,289.63,289.03,289.04,4353.0,272.8771,273.0185,272.4529,272.4623,4353.0
2023-12-18 15:00:00,288.98,289.1,288.56,288.56,5816.0,272.4057,272.5189,272.0098,272.0098,5816.0
2023-12-18 15:10:00,288.5,288.82,288.46,288.8,11325.0,271.9533,272.2549,271.9156,272.2361,11325.0
2023-12-18 15:20:00,288.85,289.21,288.76,289.17,17308.0,272.2832,272.6225,272.1984,272.5848,17308.0
2023-12-18 15:30:00,289.23,289.54,289.12,289.48,7254.0,272.6414,272.9336,272.5377,272.8771,7254.0
2023-12-18 15:40:00,289.62,289.78,289.42,289.5,12122.0,273.009,273.1599,272.8205,272.8959,12122.0
2023-12-18 15:50:00,289.5,289.59,288.9,289.0,47605.0,272.8959,272.9808,272.3303,272.4246,47605.0
2023-12-19 09:30:00,290.52,290.72,288.69,290.15,15165.0,273.8574,274.0459,272.1324,273.5086,15165.0
2023-12-19 09:40:00,290.16,290.97,290.09,290.93,5100.0,273.5181,274.2816,273.4521,274.2439,5100.0
2023-12-19 09:50:00,290.75,291.26,290.71,291.07,9084.0,274.0742,274.555,274.0365,274.3759,9084.0
2023-12-19 10:00:00,290.89,291.26,290.62,291.05,4290.0,274.2062,274.555,273.9517,274.357,4290.0
2023-12-19 10:10:00,291.25,292.2,291.1,292.2,7827.0,274.5455,275.4411,274.4041,275.4411,7827.0
2023-12-19 10:20:00,292.16,292.34,291.86,292.0,3848.0,275.4034,275.573,275.1206,275.2525,3848.0
2023-12-19 10:30:00,292.0,292.92,291.81,292.92,7025.0,275.2525,276.1198,275.0734,276.1198,7025.0
2023-12-19 10:40:00,292.72,293.28,292.72,293.11,5696.0,275.9312,276.4591,275.9312,276.2989,5696.0
2023-12-19 10:50:00,293.18,293.45,292.96,293.34,4581.0,276.3648,276.6194,276.1575,276.5157,4581.0
2023-12-19 11:00:00,293.38,293.66,293.18,293.63,8851.0,276.5534,276.8173,276.3648,276.789,8851.0
2023-12-19 11:10:00,293.62,294.3,293.61,294.26,4816.0,276.7796,277.4206,276.7702,277.3829,4816.0
2023-12-19 11:20:00,294.12,294.68,294.02,294.68,6064.0,277.2509,277.7788,277.1567,277.7788,6064.0
2023-12-19 11:30:00,294.68,294.68,294.18,294.3,5493.0,277.7788,277.7788,277.3075,277.4206,5493.0
2023-12-19 11:40:00,294.49,294.54,294.08,294.1,8096.0,277.5997,277.6468,277.2132,277.2321,8096.0
2023-12-19 11:50:00,294.21,294.33,293.66,293.68,8069.0,277.3358,277.4489,276.8173,276.8362,8069.0
2023-12-19 12:00:00,293.75,294.33,293.69,294.24,9060.0,276.9022,277.4489,276.8456,277.3641,9060.0
2023-12-19 12:10:00,294.16,294.6,294.15,294.6,4453.0,277.2886,277.7034,277.2792,277.7034,4453.0
2023-12-19 12:20:00,294.56,294.79,294.42,294.79,4748.0,277.6657,277.8825,277.5337,277.8825,4748.0
2023-12-19 12:30:00,294.69,294.76,294.57,294.75,3672.0,277.7882,277.8542,277.6751,277.8448,3672.0
2023-12-19 12:40:00,294.75,295.09,294.63,294.86,7055.0,277.8448,278.1653,277.7317,277.9485,7055.0
2023-12-19 12:50:00,294.79,294.96,294.6,294.72,3339.0,277.8825,278.0428,277.7034,277.8165,3339.0
2023-12-19 13:00:00,294.68,294.92,294.45,294.88,4315.0,277.7788,278.0051,277.562,277.9673,4315.0
2023-12-19 13:10:00,294.86,294.97,294.46,294.6,8883.0,277.9485,278.0522,277.5714,277.7034,8883.0
2023-12-19 13:20:00,294.6,295.43,294.5,295.29,15994.0,277.7034,278.4858,277.6091,278.3538,15994.0
2023-12-19 13:30:00,295.27,295.5,294.82,294.92,8070.0,278.335,278.5518,277.9108,278.0051,8070.0
2023-12-19 13:40:00,295.02,295.55,295.02,295.42,5345.0,278.0993,278.5989,278.0993,278.4764,5345.0
2023-12-19 13:50:00,295.42,295.42,295.06,295.2,3467.0,278.4764,278.4764,278.137,278.269,3467.0
2023-12-19 14:00:00,295.12,295.22,294.91,295.13,3967.0,278.1936,278.2878,277.9956,278.203,3967.0
2023-12-19 14:10:00,295.12,295.12,294.6,295.04,4457.0,278.1936,278.1936,277.7034,278.1182,4457.0
2023-12-19 14:20:00,295.09,295.39,295.09,295.29,5481.0,278.1653,278.4481,278.1653,278.3538,5481.0
2023-12-19 14:30:00,295.26,295.86,295.18,295.83,5968.0,278.3256,278.8911,278.2501,278.8629,5968.0
2023-12-19 14:40:00,295.81,295.81,295.55,295.65,1724.0,278.844,278.844,278.5989,278.6932,1724.0
2023-12-19 14:50:00,295.62,295.62,295.33,295.59,4932.0,278.6649,278.6649,278.3915,278.6366,4932.0
2023-12-19 15:00:00,295.67,295.9,295.49,295.58,4122.0,278.712,278.9288,278.5424,278.6272,4122.0
2023-12-19 15:10:00,295.6,295.88,295.5,295.86,4094.0,278.6461,278.91,278.5518,278.8911,4094.0
2023-12-19 15:20:00,295.9,295.95,295.74,295.92,5149.0,278.9288,278.976,278.778,278.9477,5149.0
2023-12-19 15:30:00,296.0,296.11,295.56,295.64,6061.0,279.0231,279.1268,278.6083,278.6838,6061.0
2023-12-19 15:40:00,295.7,295.82,295.21,295.44,9064.0,278.7403,278.8534,278.2784,278.4952,9064.0
2023-12-19 15:50:00,295.36,295.4,294.82,294.86,58593.0,278.4198,278.4575,277.9108,277.9485,58593.0
2023-12-20 09:30:00,295.26,296.54,294.63,296.35,14031.0,278.3256,279.5321,277.7317,279.353,14031.0
2023-12-20 09:40:00,296.44,297.92,296.09,297.84,9184.0,279.4379,280.833,279.1079,280.7576,9184.0
2023-12-20 09:50:00,297.78,298.02,297.3,297.38,12430.0,280.701,280.9273,280.2485,280.324,12430.0
2023-12-20 10:00:00,297.38,297.72,297.27,297.53,6117.0,280.324,280.6445,280.2203,280.4654,6117.0
2023-12-20 10:10:00,297.93,297.93,296.75,296.75,3824.0,280.8424,280.8424,279.7301,279.7301,3824.0
2023-12-20 10:20:00,296.43,296.6,295.54,296.52,5885.0,279.4284,279.5887,278.5895,279.5133,5885.0
2023-12-20 10:30:00,296.47,296.73,296.1,296.1,5686.0,279.4662,279.7112,279.1174,279.1174,5686.0
2023-12-20 10:40:00,296.09,296.68,295.8,295.92,5181.0,279.1079,279.6641,278.8346,278.9477,5181.0
2023-12-20 10:50:00,295.97,296.87,295.97,296.66,4176.0,278.9948,279.8432,278.9948,279.6453,4176.0
2023-12-20 11:00:00,296.4,296.85,296.4,296.82,2536.0,279.4002,279.8244,279.4002,279.7961,2536.0
2023-12-20 11:10:00,296.82,297.0,296.59,296.6,2138.0,279.7961,279.9658,279.5793,279.5887,2138.0
2023-12-20 11:20:00,296.75,297.2,296.63,297.05,6375.0,279.7301,280.1543,279.617,280.0129,6375.0
2023-12-20 11:30:00,297.13,297.38,296.84,297.38,4730.0,280.0883,280.324,279.8149,280.324,4730.0
2023-12-20 11:40:00,297.47,297.55,297.08,297.21,5742.0,280.4088,280.4842,280.0412,280.1637,5742.0
2023-12-20 11:50:00,297.09,297.39,297.0,297.23,2134.0,280.0506,280.3334,279.9658,280.1826,2134.0
2023-12-20 12:00:00,297.23,297.55,297.21,297.52,8557.0,280.1826,280.4842,280.1637,280.4559,8557.0
2023-12-20 12:10:00,297.5,297.95,297.44,297.93,4514.0,280.4371,280.8613,280.3805,280.8424,4514.0
2023-12-20 12:20:00,297.87,298.09,297.75,297.92,6495.0,280.7859,280.9932,280.6727,280.833,6495.0
2023-12-20 12:30:00,297.8,297.8,297.5,297.61,900.0,280.7199,280.7199,280.4371,280.5408,900.0
2023-12-20 12:40:00,297.69,298.0,297.69,297.86,10637.0,280.6162,280.9084,280.6162,280.7764,10637.0
2023-12-20 12:50:00,297.97,297.97,297.77,297.85,1960.0,280.8801,280.8801,280.6916,280.767,1960.0
2023-12-20 13:00:00,297.86,298.1,297.63,297.75,10003.0,280.7764,281.0027,280.5596,280.6727,10003.0
2023-12-20 13:10:00,297.81,298.18,297.79,298.17,3050.0,280.7293,281.0781,280.7104,281.0687,3050.0
2023-12-20 13:20:00,298.22,298.47,298.22,298.39,7447.0,281.1158,281.3514,281.1158,281.276,7447.0
2023-12-20 13:30:00,298.41,298.48,297.83,297.84,3637.0,281.2949,281.3609,280.7482,280.7576,3637.0
2023-12-20 13:40:00,297.87,297.92,297.43,297.69,3218.0,280.7859,280.833,280.3711,280.6162,3218.0
2023-12-20 13:50:00,297.59,297.59,297.21,297.3,1400.0,280.5219,280.5219,280.1637,280.2485,1400.0
2023-12-20 14:00:00,297.23,297.3,296.97,297.3,1722.0,280.1826,280.2485,279.9375,280.2485,1722.0
2023-12-20 14:10:00,297.39,297.65,297.31,297.65,3903.0,280.3334,280.5785,280.258,280.5785,3903.0
2023-12-20 14:20:00,297.7,297.7,297.5,297.5,1859.0,280.6256,280.6256,280.4371,280.4371,1859.0
2023-12-20 14:30:00,297.44,297.7,296.78,296.78,2695.0,280.3805,280.6256,279.7584,279.7584,2695.0
2023-12-20 14:40:00,296.7,296.9,296.09,296.09,2608.0,279.683,279.8715,279.1079,279.1079,2608.0
2023-12-20 14:50:00,296.18,296.18,294.12,294.5,8831.0,279.1928,279.1928,277.2509,277.6091,8831.0
2023-12-20 15:00:00,294.25,294.27,293.36,293.52,3050.0,277.3735,277.3923,276.5345,276.6853,3050.0
2023-12-20 15:10:00,293.69,295.22,293.69,295.06,8606.0,276.8456,278.2878,276.8456,278.137,8606.0
2023-12-20 15:20:00,295.27,295.8,294.43,294.49,11343.0,278.335,278.8346,277.5432,277.5997,11343.0
2023-12-20 15:30:00,294.6,294.9,294.17,294.18,7951.0,277.7034,277.9862,277.2981,277.3075,7951.0
2023-12-20 15:40:00,294.19,294.62,293.94,294.44,14733.0,277.3169,277.7223,277.0813,277.5526,14733.0
2023-12-20 15:50:00,294.45,294.66,292.87,292.99,80776.0,277.562,277.76,276.0726,276.1857,80776.0
2023-12-21 09:30:00,295.88,295.88,293.57,295.38,6282.0,278.91,278.91,276.7325,278.4387,6282.0
2023-12-21 09:40:00,295.06,295.87,294.78,295.87,1811.0,278.137,278.9006,277.8731,278.9006,1811.0
2023-12-21 09:50:00,296.24,296.88,296.19,296.88,2790.0,279.2493,279.8526,279.2022,279.8526,2790.0
2023-12-21 10:00:00,296.71,297.36,296.29,296.36,12854.0,279.6924,280.3051,279.2965,279.3625,12854.0
2023-12-21 10:10:00,296.12,296.7,295.99,296.56,3836.0,279.1362,279.683,279.0137,279.551,3836.0
2023-12-21 10:20:00,296.75,296.98,295.85,295.86,2553.0,279.7301,279.9469,278.8817,278.8911,2553.0
2023-12-21 10:30:00,296.01,296.39,295.95,296.06,3840.0,279.0325,279.3907,278.976,279.0797,3840.0
2023-12-21 10:40:00,296.11,296.5,296.01,296.27,4188.0,279.1268,279.4944,279.0325,279.2776,4188.0
2023-12-21 10:50:00,296.3,296.3,295.0,295.31,4335.0,279.3059,279.3059,278.0805,278.3727,4335.0
2023-12-21 11:00:00,294.7,294.97,294.2,294.23,830.0,277.7977,278.0522,277.3263,277.3546,830.0
2023-12-21 11:10:00,294.34,294.47,294.06,294.17,2136.0,277.4583,277.5809,277.1944,277.2981,2136.0
2023-12-21 11:20:00,294.21,294.51,294.21,294.45,1413.0,277.3358,277.6186,277.3358,277.562,1413.0
2023-12-21 11:30:00,294.59,294.98,294.45,294.65,3013.0,277.694,278.0616,277.562,277.7505,3013.0
2023-12-21 11:40:00,294.65,294.65,294.33,294.33,1816.0,277.7505,277.7505,277.4489,277.4489,1816.0
2023-12-21 11:50:00,294.31,294.43,294.11,294.23,3450.0,277.43,277.5432,277.2415,277.3546,3450.0
2023-12-21 12:00:00,293.96,294.08,293.48,293.64,4222.0,277.1001,277.2132,276.6476,276.7985,4222.0
2023-12-21 12:10:00,293.93,294.41,293.83,294.33,11441.0,277.0718,277.5243,276.9776,277.4489,11441.0
2023-12-21 12:20:00,294.4,294.47,293.92,294.0,13805.0,277.5149,277.5809,277.0624,277.1378,13805.0
2023-12-21 12:30:00,294.09,294.5,294.01,294.15,5043.0,277.2227,277.6091,277.1472,277.2792,5043.0
2023-12-21 12:40:00,294.08,294.08,293.57,293.57,2331.0,277.2132,277.2132,276.7325,276.7325,2331.0
2023-12-21 12:50:00,293.49,294.05,293.45,294.05,4159.0,276.6571,277.185,276.6194,277.185,4159.0
2023-12-21 13:00:00,294.0,294.2,293.95,294.06,5573.0,277.1378,277.3263,277.0907,277.1944,5573.0
2023-12-21 13:10:00,294.06,294.17,293.63,293.73,12291.0,277.1944,277.2981,276.789,276.8833,12291.0
2023-12-21 13:20:00,293.55,294.1,293.53,293.93,2461.0,276.7136,277.2321,276.6948,277.0718,2461.0
2023-12-21 13:30:00,294.03,294.27,293.99,294.19,2007.0,277.1661,277.3923,277.1284,277.3169,2007.0
2023-12-21 13:40:00,294.18,294.65,294.05,294.65,3519.0,277.3075,277.7505,277.185,277.7505,3519.0
2023-12-21 13:50:00,294.56,294.94,294.46,294.94,2100.0,277.6657,278.0239,277.5714,278.0239,2100.0
2023-12-21 14:00:00,294.81,294.83,294.62,294.63,2997.0,277.9014,277.9202,277.7223,277.7317,2997.0
2023-12-21 14:10:00,294.69,295.29,294.6,295.29,4393.0,277.7882,278.3538,277.7034,278.3538,4393.0
2023-12-21 14:20:00,295.23,295.23,294.85,295.04,2861.0,278.2973,278.2973,277.9391,278.1182,2861.0
2023-12-21 14:30:00,294.86,295.12,294.73,295.12,2094.0,277.9485,278.1936,277.8259,278.1936,2094.0
2023-12-21 14:40:00,295.25,295.41,295.03,295.03,3850.0,278.3161,278.4669,278.1087,278.1087,3850.0
2023-12-21 14:50:00,295.05,295.05,294.67,294.93,3193.0,278.1276,278.1276,277.7694,278.0145,3193.0
2023-12-21 15:00:00,294.78,295.02,294.44,294.44,2896.0,277.8731,278.0993,277.5526,277.5526,2896.0
2023-12-21 15:10:00,294.38,294.58,294.38,294.44,2003.0,277.496,277.6846,277.496,277.5526,2003.0
2023-12-21 15:20:00,294.5,295.35,294.45,295.18,6796.0,277.6091,278.4104,277.562,278.2501,6796.0
2023-12-21 15:30:00,295.33,296.48,295.2,296.11,9995.0,278.3915,279.4756,278.269,279.1268,9995.0
2023-12-21 15:40:00,296.1,296.38,295.79,296.38,8827.0,279.1174,279.3813,278.8252,279.3813,8827.0
2023-12-21 15:50:00,296.41,297.26,296.36,296.95,41264.0,279.4096,280.2108,279.3625,279.9186,41264.0
2023-12-22 09:30:00,297.57,298.75,297.42,298.66,8368.0,280.5031,281.6154,280.3617,281.5305,8368.0
2023-12-22 09:40:00,298.15,299.45,298.15,299.38,5183.0,281.0498,282.2752,281.0498,282.2093,5183.0
2023-12-22 09:50:00,299.38,299.75,298.57,298.9,9199.0,282.2093,282.558,281.4457,281.7568,9199.0
2023-12-22 10:00:00,298.9,300.55,298.89,300.25,7809.0,281.7568,283.3121,281.7474,283.0294,7809.0
2023-12-22 10:10:00,300.48,300.54,299.92,300.02,2652.0,283.2462,283.3027,282.7183,282.8125,2652.0
2023-12-22 10:20:00,300.07,300.72,300.07,300.55,10161.0,282.8597,283.4724,282.8597,283.3121,10161.0
2023-12-22 10:30:00,300.55,300.94,300.12,300.36,4131.0,283.3121,283.6798,282.9068,283.133,4131.0
2023-12-22 10:40:00,300.33,300.64,300.25,300.25,400.0,283.1048,283.397,283.0294,283.0294,400.0
2023-12-22 10:50:00,300.05,300.29,299.94,299.94,3086.0,282.8408,283.0671,282.7371,282.7371,3086.0
2023-12-22 11:00:00,299.66,299.73,299.1,299.28,3602.0,282.4732,282.5392,281.9453,282.115,3602.0
2023-12-22 11:10:00,299.2,299.35,299.11,299.11,1727.0,282.0396,282.181,281.9547,281.9547,1727.0
2023-12-22 11:20:00,299.36,299.55,299.1,299.1,2114.0,282.1904,282.3695,281.9453,281.9453,2114.0
2023-12-22 11:30:00,299.24,299.24,298.88,298.98,1300.0,282.0773,282.0773,281.7379,281.8322,1300.0
2023-12-22 11:40:00,299.1,299.1,298.68,298.74,2464.0,281.9453,281.9453,281.5494,281.606,2464.0
2023-12-22 11:50:00,298.62,299.12,298.62,298.69,2767.0,281.4928,281.9642,281.4928,281.5588,2767.0
2023-12-22 12:00:00,298.62,298.68,298.17,298.17,2114.0,281.4928,281.5494,281.0687,281.0687,2114.0
2023-12-22 12:10:00,298.09,298.36,297.74,297.74,3338.0,280.9932,281.2478,280.6633,280.6633,3338.0
2023-12-22 12:20:00,297.65,298.09,297.65,298.09,5944.0,280.5785,280.9932,280.5785,280.9932,5944.0
2023-12-22 12:30:00,298.16,298.25,297.82,297.91,5384.0,281.0592,281.1441,280.7387,280.8236,5384.0
2023-12-22 12:40:00,297.92,298.06,297.87,297.87,3210.0,280.833,280.965,280.7859,280.7859,3210.0
2023-12-22 12:50:00,297.86,298.14,297.82,298.0,6757.0,280.7764,281.0404,280.7387,280.9084,6757.0
2023-12-22 13:00:00,298.1,298.3,298.0,298.23,3038.0,281.0027,281.1912,280.9084,281.1252,3038.0
2023-12-22 13:10:00,298.31,298.35,298.02,298.02,5556.0,281.2006,281.2383,280.9273,280.9273,5556.0
2023-12-22 13:20:00,297.91,298.23,297.91,298.16,5310.0,280.8236,281.1252,280.8236,281.0592,5310.0
2023-12-22 13:30:00,298.35,298.35,298.24,298.3,400.0,281.2383,281.2383,281.1346,281.1912,400.0
2023-12-22 13:40:00,298.2,298.22,297.88,298.06,1085.0,281.0969,281.1158,280.7953,280.965,1085.0
2023-12-22 13:50:00,297.87,297.96,297.59,297.59,1452.0,280.7859,280.8707,280.5219,280.5219,1452.0
2023-12-22 14:00:00,297.24,297.44,296.98,297.03,1492.0,280.192,280.3805,279.9469,279.994,1492.0
2023-12-22 14:10:00,297.03,297.03,296.48,296.94,4608.0,279.994,279.994,279.4756,279.9092,4608.0
2023-12-22 14:20:00,297.17,297.26,296.28,296.54,2092.0,280.126,280.2108,279.2871,279.5321,2092.0
2023-12-22 14:30:00,296.25,297.05,295.93,296.93,2118.0,279.2588,280.0129,278.9571,279.8998,2118.0
2023-12-22 14:40:00,296.94,297.28,296.83,296.85,2274.0,279.9092,280.2297,279.8055,279.8244,2274.0
2023-12-22 14:50:00,297.0,297.31,297.0,297.16,2644.0,279.9658,280.258,279.9658,280.1166,2644.0
2023-12-22 15:00:00,297.37,297.6,297.24,297.35,3842.0,280.3145,280.5313,280.192,280.2957,3842.0
2023-12-22 15:10:00,297.41,297.92,297.19,297.63,7470.0,280.3522,280.833,280.1449,280.5596,7470.0
2023-12-22 15:20:00,297.59,297.8,297.31,297.65,2388.0,280.5219,280.7199,280.258,280.5785,2388.0
2023-12-22 15:30:00,297.8,297.99,297.52,297.7,6991.0,280.7199,280.899,280.4559,280.6256,6991.0
2023-12-22 15:40:00,297.58,297.71,297.23,297.31,13507.0,280.5125,280.635,280.1826,280.258,13507.0
2023-12-22 15:50:00,297.36,298.53,297.24,298.0,32829.0,280.3051,281.408,280.192,280.9084,32829.0
2023-12-26 09:30:00,298.76,299.4,298.73,298.73,7709.0,281.6248,282.2281,281.5965,281.5965,7709.0
2023-12-26 09:40:00,298.71,299.43,298.59,299.43,1000.0,281.5777,282.2564,281.4646,282.2564,1000.0
2023-12-26 09:50:00,298.97,299.94,298.97,299.94,2514.0,281.8228,282.7371,281.8228,282.7371,2514.0
2023-12-26 10:00:00,300.1,300.65,300.1,300.6,2708.0,282.888,283.4064,282.888,283.3593,2708.0
2023-12-26 10:10:00,300.66,300.77,300.31,300.71,3400.0,283.4158,283.5195,283.0859,283.463,3400.0
2023-12-26 10:20:00,300.8,301.6,300.7,301.46,12768.0,283.5478,284.3019,283.4535,284.17,12768.0
2023-12-26 10:30:00,301.44,301.45,300.63,300.83,5162.0,284.1511,284.1605,283.3876,283.5761,5162.0
2023-12-26 10:40:00,301.14,301.31,300.51,300.59,3600.0,283.8683,284.0286,283.2744,283.3499,3600.0
2023-12-26 10:50:00,300.5,300.75,300.37,300.73,1650.0,283.265,283.5007,283.1425,283.4818,1650.0
2023-12-26 11:00:00,300.78,300.91,300.61,300.77,885.0,283.529,283.6515,283.3687,283.5195,885.0
2023-12-26 11:10:00,300.89,300.92,300.88,300.92,300.0,283.6326,283.6609,283.6232,283.6609,300.0
2023-12-26 11:20:00,300.76,301.02,300.76,300.8,808.0,283.5101,283.7552,283.5101,283.5478,808.0
2023-12-26 11:30:00,300.75,301.38,300.75,301.25,1916.0,283.5007,284.0945,283.5007,283.972,1916.0
2023-12-26 11:40:00,301.26,301.29,300.96,300.97,2156.0,283.9814,284.0097,283.6986,283.7081,2156.0
2023-12-26 11:50:00,300.86,301.33,300.82,301.3,1779.0,283.6044,284.0474,283.5667,284.0191,1779.0
2023-12-26 12:00:00,301.3,301.3,301.04,301.04,300.0,284.0191,284.0191,283.774,283.774,300.0
2023-12-26 12:10:00,301.2,301.21,301.2,301.21,222.0,283.9249,283.9343,283.9249,283.9343,222.0
2023-12-26 12:20:00,301.1,301.33,300.97,301.28,2705.0,283.8306,284.0474,283.7081,284.0003,2705.0
2023-12-26 12:30:00,301.42,301.57,301.3,301.46,4885.0,284.1322,284.2736,284.0191,284.17,4885.0
2023-12-26 12:40:00,301.56,301.79,301.44,301.79,1757.0,284.2642,284.481,284.1511,284.481,1757.0
2023-12-26 12:50:00,301.75,301.85,301.47,301.63,4494.0,284.4433,284.5376,284.1794,284.3302,4494.0
2023-12-26 13:00:00,301.6,301.83,301.6,301.79,1100.0,284.3019,284.5187,284.3019,284.481,1100.0
2023-12-26 13:10:00,301.87,301.95,301.82,301.91,1000.0,284.5564,284.6319,284.5093,284.5941,1000.0
2023-12-26 13:20:00,301.6,301.79,301.54,301.54,3300.0,284.3019,284.481,284.2454,284.2454,3300.0
2023-12-26 13:30:00,301.71,301.71,301.11,301.6,3262.0,284.4056,284.4056,283.84,284.3019,3262.0
2023-12-26 13:40:00,301.62,301.84,301.52,301.84,694.0,284.3208,284.5282,284.2265,284.5282,694.0
2023-12-26 13:50:00,301.74,301.85,301.63,301.81,5404.0,284.4339,284.5376,284.3302,284.4999,5404.0
2023-12-26 14:00:00,301.81,301.92,301.71,301.92,5040.0,284.4999,284.6036,284.4056,284.6036,5040.0
2023-12-26 14:10:00,301.9,302.02,301.86,301.96,1535.0,284.5847,284.6978,284.547,284.6413,1535.0
2023-12-26 14:20:00,301.87,301.88,301.84,301.88,500.0,284.5564,284.5659,284.5282,284.5659,500.0
2023-12-26 14:30:00,302.04,302.29,302.04,302.21,810.0,284.7167,284.9524,284.7167,284.8769,810.0
2023-12-26 14:40:00,302.18,302.24,301.92,301.92,1648.0,284.8487,284.9052,284.6036,284.6036,1648.0
2023-12-26 14:50:00,302.13,302.26,302.13,302.24,431.0,284.8015,284.9241,284.8015,284.9052,431.0
2023-12-26 15:00:00,302.13,302.31,302.02,302.17,1810.0,284.8015,284.9712,284.6978,284.8392,1810.0
2023-12-26 15:10:00,302.38,302.47,302.2,302.2,800.0,285.0372,285.122,284.8675,284.8675,800.0
2023-12-26 15:20:00,302.38,303.05,302.37,302.62,2218.0,285.0372,285.6688,285.0278,285.2634,2218.0
2023-12-26 15:30:00,302.67,302.9,302.44,302.44,3413.0,285.3106,285.5274,285.0937,285.0937,3413.0
2023-12-26 15:40:00,302.47,302.9,302.45,302.74,5213.0,285.122,285.5274,285.1032,285.3765,5213.0
2023-12-26 15:50:00,302.68,302.68,301.82,301.94,24382.0,285.32,285.32,284.5093,284.6224,24382.0
2023-12-27 09:30:00,302.13,303.43,301.56,303.02,10855.0,284.8015,286.027,284.2642,285.6405,10855.0
2023-12-27 09:40:00,303.02,304.26,302.65,303.96,18615.0,285.6405,286.8094,285.2917,286.5266,18615.0
2023-12-27 09:50:00,304.48,304.76,304.2,304.58,3760.0,287.0167,287.2807,286.7528,287.111,3760.0
2023-12-27 10:00:00,304.58,305.53,304.36,305.25,14740.0,287.111,288.0065,286.9036,287.7426,14740.0
2023-12-27 10:10:00,305.19,305.27,304.35,304.47,4168.0,287.686,287.7614,286.8942,287.0073,4168.0
2023-12-27 10:20:00,304.28,304.94,303.99,304.21,5389.0,286.8282,287.4504,286.5548,286.7622,5389.0
2023-12-27 10:30:00,304.41,304.65,303.93,304.51,6592.0,286.9508,287.177,286.4983,287.045,6592.0
2023-12-27 10:40:00,304.59,304.6,303.99,304.31,2580.0,287.1204,287.1299,286.5548,286.8565,2580.0
2023-12-27 10:50:00,304.33,304.51,303.89,303.94,4199.0,286.8753,287.045,286.4606,286.5077,4199.0
2023-12-27 11:00:00,303.87,304.29,303.55,304.28,6941.0,286.4417,286.8376,286.1401,286.8282,6941.0
2023-12-27 11:10:00,304.14,304.65,304.01,304.65,3647.0,286.6962,287.177,286.5737,287.177,3647.0
2023-12-27 11:20:00,304.65,304.65,304.42,304.64,1709.0,287.177,287.177,286.9602,287.1676,1709.0
2023-12-27 11:30:00,304.65,305.19,304.64,304.68,6705.0,287.177,287.686,287.1676,287.2053,6705.0
2023-12-27 11:40:00,304.55,304.55,304.48,304.48,300.0,287.0827,287.0827,287.0167,287.0167,300.0
2023-12-27 11:50:00,304.44,304.47,304.44,304.47,515.0,286.979,287.0073,286.979,287.0073,515.0
2023-12-27 12:00:00,304.34,304.34,303.98,303.98,3873.0,286.8848,286.8848,286.5454,286.5454,3873.0
2023-12-27 12:10:00,304.09,304.1,303.88,303.94,1012.0,286.6491,286.6585,286.4512,286.5077,1012.0
2023-12-27 12:20:00,304.02,304.34,303.71,304.1,9535.0,286.5831,286.8848,286.2909,286.6585,9535.0
2023-12-27 12:30:00,303.74,303.9,303.4,303.58,3643.0,286.3192,286.47,285.9987,286.1684,3643.0
2023-12-27 12:40:00,303.4,303.4,302.89,303.32,3420.0,285.9987,285.9987,285.5179,285.9233,3420.0
2023-12-27 12:50:00,303.41,303.43,303.26,303.43,907.0,286.0081,286.027,285.8667,286.027,907.0
2023-12-27 13:00:00,303.38,304.42,303.38,304.4,3451.0,285.9798,286.9602,285.9798,286.9413,3451.0
2023-12-27 13:10:00,304.5,304.78,304.37,304.37,7526.0,287.0356,287.2995,286.9131,286.9131,7526.0
2023-12-27 13:20:00,304.12,304.35,303.85,303.85,7035.0,286.6774,286.8942,286.4229,286.4229,7035.0
2023-12-27 13:30:00,303.97,304.12,303.86,303.87,1300.0,286.536,286.6774,286.4323,286.4417,1300.0
2023-12-27 13:40:00,303.87,304.22,303.86,304.21,4682.0,286.4417,286.7717,286.4323,286.7622,4682.0
2023-12-27 13:50:00,304.24,304.24,303.97,304.17,996.0,286.7905,286.7905,286.536,286.7245,996.0
2023-12-27 14:00:00,304.08,304.08,303.33,303.49,4160.0,286.6397,286.6397,285.9327,286.0835,4160.0
2023-12-27 14:10:00,303.34,303.73,303.13,303.56,5603.0,285.9421,286.3098,285.7442,286.1495,5603.0
2023-12-27 14:20:00,303.61,304.11,303.56,303.98,1588.0,286.1966,286.668,286.1495,286.5454,1588.0
2023-12-27 14:30:00,303.77,304.09,303.6,303.92,5594.0,286.3475,286.6491,286.1872,286.4889,5594.0
2023-12-27 14:40:00,303.8,304.04,303.75,304.04,2978.0,286.3757,286.602,286.3286,286.602,2978.0
2023-12-27 14:50:00,304.03,304.03,303.72,303.95,3101.0,286.5926,286.5926,286.3003,286.5171,3101.0
2023-12-27 15:00:00,303.9,304.25,303.77,304.21,2980.0,286.47,286.7999,286.3475,286.7622,2980.0
2023-12-27 15:10:00,304.35,304.39,304.18,304.22,1050.0,286.8942,286.9319,286.734,286.7717,1050.0
2023-12-27 15:20:00,304.21,304.42,303.89,304.05,6706.0,286.7622,286.9602,286.4606,286.6114,6706.0
2023-12-27 15:30:00,304.03,304.63,303.97,304.5,4609.0,286.5926,287.1581,286.536,287.0356,4609.0
2023-12-27 15:40:00,304.59,304.65,304.13,304.34,12838.0,287.1204,287.177,286.6868,286.8848,12838.0
2023-12-27 15:50:00,304.28,305.28,304.23,305.28,44547.0,286.8282,287.7709,286.7811,287.7709,44547.0
2023-12-28 09:30:00,306.01,306.8,305.55,306.43,13510.0,288.459,289.2037,288.0254,288.8549,13510.0
2023-12-28 09:40:00,306.61,306.61,305.61,305.92,3511.0,289.0246,289.0246,288.0819,288.3742,3511.0
2023-12-28 09:50:00,306.34,307.2,306.34,307.2,1678.0,288.7701,289.5807,288.7701,289.5807,1678.0
2023-12-28 10:00:00,307.03,307.22,306.82,307.09,2601.0,289.4205,289.5996,289.2225,289.477,2601.0
2023-12-28 10:10:00,307.04,307.33,306.88,307.28,4061.0,289.4299,289.7033,289.2791,289.6562,4061.0
2023-12-28 10:20:00,307.06,307.32,306.67,307.23,10306.0,289.4488,289.6939,289.0811,289.609,10306.0
2023-12-28 10:30:00,307.67,307.67,307.02,307.02,1866.0,290.0238,290.0238,289.4111,289.4111,1866.0
2023-12-28 10:40:00,307.23,307.26,306.58,306.58,3311.0,289.609,289.6373,288.9963,288.9963,3311.0
2023-12-28 10:50:00,306.29,306.48,305.38,305.78,2813.0,288.7229,288.902,287.8651,288.2422,2813.0
2023-12-28 11:00:00,305.85,305.88,305.29,305.71,8208.0,288.3082,288.3364,287.7803,288.1762,8208.0
2023-12-28 11:10:00,305.69,305.79,305.51,305.7,1400.0,288.1573,288.2516,287.9877,288.1668,1400.0
2023-12-28 11:20:00,305.75,306.08,305.75,306.02,2561.0,288.2139,288.525,288.2139,288.4684,2561.0
2023-12-28 11:30:00,306.2,306.2,305.48,305.48,2973.0,288.6381,288.6381,287.9594,287.9594,2973.0
2023-12-28 11:40:00,305.82,306.4,305.82,306.33,2112.0,288.2799,288.8266,288.2799,288.7606,2112.0
2023-12-28 11:50:00,306.34,306.64,306.26,306.55,2887.0,288.7701,289.0529,288.6947,288.968,2887.0
2023-12-28 12:00:00,306.63,306.89,306.58,306.58,3143.0,289.0434,289.2885,288.9963,288.9963,3143.0
2023-12-28 12:10:00,306.45,306.88,306.4,306.88,3127.0,288.8738,289.2791,288.8266,289.2791,3127.0
2023-12-28 12:20:00,306.88,306.88,306.56,306.56,2079.0,289.2791,289.2791,288.9774,288.9774,2079.0
2023-12-28 12:30:00,306.65,306.74,306.54,306.74,1100.0,289.0623,289.1471,288.9586,289.1471,1100.0
2023-12-28 12:40:00,306.58,306.58,306.4,306.55,1155.0,288.9963,288.9963,288.8266,288.968,1155.0
2023-12-28 12:50:00,306.38,306.64,306.35,306.43,1681.0,288.8078,289.0529,288.7795,288.8549,1681.0
2023-12-28 13:00:00,306.48,306.56,305.96,306.36,2344.0,288.902,288.9774,288.4119,288.7889,2344.0
2023-12-28 13:10:00,306.26,306.26,306.04,306.04,416.0,288.6947,288.6947,288.4873,288.4873,416.0
2023-12-28 13:20:00,306.25,306.37,306.12,306.21,1443.0,288.6852,288.7983,288.5627,288.6475,1443.0
2023-12-28 13:30:00,306.35,306.58,306.16,306.5,4143.0,288.7795,288.9963,288.6004,288.9209,4143.0
2023-12-28 13:40:00,306.44,306.45,306.17,306.25,1341.0,288.8643,288.8738,288.6098,288.6852,1341.0
2023-12-28 13:50:00,306.2,306.4,306.11,306.35,1880.0,288.6381,288.8266,288.5533,288.7795,1880.0
2023-12-28 14:00:00,306.38,306.72,306.38,306.65,521.0,288.8078,289.1283,288.8078,289.0623,521.0
2023-12-28 14:10:00,306.74,307.14,306.74,306.99,2500.0,289.1471,289.5242,289.1471,289.3828,2500.0
2023-12-28 14:20:00,307.2,307.24,307.08,307.09,4616.0,289.5807,289.6184,289.4676,289.477,4616.0
2023-12-28 14:30:00,307.21,307.38,307.1,307.38,4901.0,289.5902,289.7504,289.4865,289.7504,4901.0
2023-12-28 14:40:00,307.37,307.47,307.11,307.26,2373.0,289.741,289.8353,289.4959,289.6373,2373.0
2023-12-28 14:50:00,307.14,307.34,307.03,307.34,2063.0,289.5242,289.7127,289.4205,289.7127,2063.0
2023-12-28 15:00:00,307.48,307.7,307.35,307.48,2497.0,289.8447,290.0521,289.7221,289.8447,2497.0
2023-12-28 15:10:00,307.54,307.62,307.19,307.5,3167.0,289.9012,289.9767,289.5713,289.8635,3167.0
2023-12-28 15:20:00,307.49,307.6,307.25,307.35,2304.0,289.8541,289.9578,289.6279,289.7221,2304.0
2023-12-28 15:30:00,307.43,307.88,307.43,307.84,7624.0,289.7975,290.2217,289.7975,290.184,7624.0
2023-12-28 15:40:00,307.85,307.99,307.64,307.91,5149.0,290.1935,290.3254,289.9955,290.25,5149.0
2023-12-28 15:50:00,307.91,308.35,307.75,307.96,54007.0,290.25,290.6648,290.0992,290.2972,54007.0
2023-12-29 09:30:00,306.9,307.69,305.64,307.44,6857.0,289.2979,290.0426,288.1102,289.807,6857.0
2023-12-29 09:40:00,307.61,307.61,306.64,307.43,2705.0,289.9672,289.9672,289.0529,289.7975,2705.0
2023-12-29 09:50:00,307.09,307.09,306.72,306.98,1000.0,289.477,289.477,289.1283,289.3734,1000.0
2023-12-29 10:00:00,307.31,308.01,307.08,307.26,7470.0,289.6844,290.3443,289.4676,289.6373,7470.0
2023-12-29 10:10:00,307.25,307.52,307.24,307.48,800.0,289.6279,289.8824,289.6184,289.8447,800.0
2023-12-29 10:20:00,307.55,307.62,307.09,307.24,2728.0,289.9107,289.9767,289.477,289.6184,2728.0
2023-12-29 10:30:00,307.06,307.47,306.96,307.24,3900.0,289.4488,289.8353,289.3545,289.6184,3900.0
2023-12-29 10:40:00,307.24,307.24,306.57,306.93,2289.0,289.6184,289.6184,288.9869,289.3262,2289.0
2023-12-29 10:50:00,307.09,307.28,306.67,306.92,1863.0,289.477,289.6562,289.0811,289.3168,1863.0
2023-12-29 11:00:00,307.03,307.03,306.67,306.86,1127.0,289.4205,289.4205,289.0811,289.2602,1127.0
2023-12-29 11:10:00,306.73,307.09,306.18,306.29,2714.0,289.1377,289.477,288.6192,288.7229,2714.0
2023-12-29 11:20:00,306.7,306.71,306.12,306.13,1187.0,289.1094,289.1188,288.5627,288.5721,1187.0
2023-12-29 11:30:00,306.24,306.25,305.64,305.95,1662.0,288.6758,288.6852,288.1102,288.4024,1662.0
2023-12-29 11:40:00,305.95,305.95,305.63,305.63,900.0,288.4024,288.4024,288.1008,288.1008,900.0
2023-12-29 11:50:00,305.78,305.8,305.26,305.48,2200.0,288.2422,288.261,287.752,287.9594,2200.0
2023-12-29 12:00:00,305.59,305.69,304.84,304.93,2363.0,288.0631,288.1573,287.3561,287.4409,2363.0
2023-12-29 12:10:00,305.04,305.21,304.64,305.2,2297.0,287.5446,287.7049,287.1676,287.6954,2297.0
2023-12-29 12:20:00,305.35,305.35,304.8,305.22,1117.0,287.8368,287.8368,287.3184,287.7143,1117.0
2023-12-29 12:30:00,305.02,305.39,305.02,305.36,1828.0,287.5258,287.8746,287.5258,287.8463,1828.0
2023-12-29 12:40:00,305.25,305.74,305.24,305.29,2758.0,287.7426,288.2045,287.7332,287.7803,2758.0
2023-12-29 12:50:00,305.29,306.2,305.17,306.19,3411.0,287.7803,288.6381,287.6672,288.6287,3411.0
2023-12-29 13:00:00,305.87,306.1,305.44,305.97,1128.0,288.327,288.5438,287.9217,288.4213,1128.0
2023-12-29 13:10:00,305.89,306.0,305.44,305.55,1407.0,288.3459,288.4496,287.9217,288.0254,1407.0
2023-12-29 13:20:00,305.38,305.77,305.37,305.68,871.0,287.8651,288.2328,287.8557,288.1479,871.0
2023-12-29 13:30:00,305.92,305.93,305.68,305.8,1528.0,288.3742,288.3836,288.1479,288.261,1528.0
2023-12-29 13:40:00,306.0,306.48,306.0,306.43,3240.0,288.4496,288.902,288.4496,288.8549,3240.0
2023-12-29 13:50:00,306.12,306.37,305.97,306.25,2452.0,288.5627,288.7983,288.4213,288.6852,2452.0
2023-12-29 14:00:00,306.17,306.3,305.97,305.97,1009.0,288.6098,288.7324,288.4213,288.4213,1009.0
2023-12-29 14:10:00,305.82,306.15,305.82,306.08,4113.0,288.2799,288.591,288.2799,288.525,4113.0
2023-12-29 14:20:00,306.12,306.5,306.12,306.31,3453.0,288.5627,288.9209,288.5627,288.7418,3453.0
2023-12-29 14:30:00,306.41,306.42,306.02,306.09,2612.0,288.8361,288.8455,288.4684,288.5344,2612.0
2023-12-29 14:40:00,306.0,306.59,306.0,306.59,5781.0,288.4496,289.0057,288.4496,289.0057,5781.0
2023-12-29 14:50:00,306.65,306.74,306.53,306.74,1500.0,289.0623,289.1471,288.9492,289.1471,1500.0
2023-12-29 15:00:00,306.76,306.92,306.6,306.7,4442.0,289.166,289.3168,289.0152,289.1094,4442.0
2023-12-29 15:10:00,306.6,306.78,306.4,306.65,4559.0,289.0152,289.1848,288.8266,289.0623,4559.0
2023-12-29 15:20:00,306.65,307.01,306.61,306.86,5715.0,289.0623,289.4016,289.0246,289.2602,5715.0
2023-12-29 15:30:00,306.78,306.81,306.02,306.14,4361.0,289.1848,289.2131,288.4684,288.5815,4361.0
2023-12-29 15:40:00,306.26,306.4,305.99,306.07,6264.0,288.6947,288.8266,288.4401,288.5156,6264.0
2023-12-29 15:50:00,305.99,305.99,304.75,305.04,54886.0,288.4401,288.4401,287.2713,287.5446,54886.0
2024-01-02 09:30:00,304.97,307.19,303.99,305.88,24794.0,287.4786,289.5713,286.5548,288.3364,24794.0
2024-01-02 09:40:00,305.88,307.86,305.88,306.72,4251.0,288.3364,290.2029,288.3364,289.1283,4251.0
2024-01-02 09:50:00,307.16,309.43,306.83,308.64,3269.0,289.543,291.6828,289.232,290.9382,3269.0
2024-01-02 10:00:00,308.81,309.93,308.81,309.69,5005.0,291.0984,292.1542,291.0984,291.9279,5005.0
2024-01-02 10:10:00,309.96,310.07,308.93,309.51,7425.0,292.1824,292.2861,291.2115,291.7583,7425.0
2024-01-02 10:20:00,309.4,309.7,309.09,309.53,2779.0,291.6546,291.9374,291.3623,291.7771,2779.0
2024-01-02 10:30:00,309.47,309.67,308.85,309.53,4832.0,291.7205,291.9091,291.1361,291.7771,4832.0
2024-01-02 10:40:00,309.57,310.25,309.37,310.19,6467.0,291.8148,292.4558,291.6263,292.3993,6467.0
2024-01-02 10:50:00,310.19,310.48,309.95,310.13,2804.0,292.3993,292.6726,292.173,292.3427,2804.0
2024-01-02 11:00:00,310.3,310.55,309.77,310.07,3503.0,292.5029,292.7386,292.0033,292.2861,3503.0
2024-01-02 11:10:00,310.16,311.1,310.16,310.67,5282.0,292.371,293.2571,292.371,292.8517,5282.0
2024-01-02 11:20:00,310.78,311.24,310.51,310.51,3125.0,292.9554,293.389,292.7009,292.7009,3125.0
2024-01-02 11:30:00,310.36,310.36,309.73,310.02,1871.0,292.5595,292.5595,291.9656,292.239,1871.0
2024-01-02 11:40:00,310.0,310.33,309.74,310.24,5514.0,292.2201,292.5312,291.9751,292.4464,5514.0
2024-01-02 11:50:00,310.16,310.83,310.16,310.76,2605.0,292.371,293.0025,292.371,292.9366,2605.0
2024-01-02 12:00:00,310.8,310.95,310.22,310.51,5301.0,292.9743,293.1157,292.4275,292.7009,5301.0
2024-01-02 12:10:00,310.7,311.13,310.69,310.69,6551.0,292.88,293.2853,292.8706,292.8706,6551.0
2024-01-02 12:20:00,310.82,311.47,310.73,311.34,8453.0,292.9931,293.6058,292.9083,293.4833,8453.0
2024-01-02 12:30:00,311.51,312.04,311.32,311.94,7561.0,293.6435,294.1431,293.4644,294.0489,7561.0
2024-01-02 12:40:00,311.72,312.0,311.35,311.35,3286.0,293.8415,294.1054,293.4927,293.4927,3286.0
2024-01-02 12:50:00,311.41,311.68,311.12,311.68,1756.0,293.5493,293.8038,293.2759,293.8038,1756.0
2024-01-02 13:00:00,311.6,311.6,311.29,311.29,700.0,293.7284,293.7284,293.4362,293.4362,700.0
2024-01-02 13:10:00,311.18,311.48,310.99,310.99,2281.0,293.3325,293.6153,293.1534,293.1534,2281.0
2024-01-02 13:20:00,311.0,311.72,311.0,311.33,1945.0,293.1628,293.8415,293.1628,293.4739,1945.0
2024-01-02 13:30:00,311.23,311.59,311.02,311.34,2902.0,293.3796,293.719,293.1816,293.4833,2902.0
2024-01-02 13:40:00,311.48,311.68,311.24,311.46,3061.0,293.6153,293.8038,293.389,293.5964,3061.0
2024-01-02 13:50:00,311.62,311.63,311.22,311.22,1509.0,293.7472,293.7567,293.3702,293.3702,1509.0
2024-01-02 14:00:00,311.19,311.48,311.03,311.21,1467.0,293.3419,293.6153,293.1911,293.3607,1467.0
2024-01-02 14:10:00,311.49,311.57,310.83,311.11,2997.0,293.6247,293.7001,293.0025,293.2665,2997.0
2024-01-02 14:20:00,311.13,311.37,310.63,311.27,6818.0,293.2853,293.5116,292.814,293.4173,6818.0
2024-01-02 14:30:00,311.21,311.27,310.53,310.68,2497.0,293.3607,293.4173,292.7198,292.8611,2497.0
2024-01-02 14:40:00,310.74,311.21,310.53,311.0,4843.0,292.9177,293.3607,292.7198,293.1628,4843.0
2024-01-02 14:50:00,310.95,311.16,310.42,310.56,10561.0,293.1157,293.3136,292.6161,292.748,10561.0
2024-01-02 15:00:00,310.51,311.0,310.21,310.91,13456.0,292.7009,293.1628,292.4181,293.078,13456.0
2024-01-02 15:10:00,310.78,310.85,310.3,310.79,15006.0,292.9554,293.0214,292.5029,292.9648,15006.0
2024-01-02 15:20:00,310.75,311.0,310.53,310.95,5781.0,292.9271,293.1628,292.7198,293.1157,5781.0
2024-01-02 15:30:00,310.73,311.03,310.61,310.67,31435.0,292.9083,293.1911,292.7952,292.8517,31435.0
2024-01-02 15:40:00,310.67,311.12,310.63,310.71,10283.0,292.8517,293.2759,292.814,292.8894,10283.0
2024-01-02 15:50:00,310.83,312.25,310.83,311.84,88992.0,293.0025,294.3411,293.0025,293.9546,88992.0
2024-01-03 09:30:00,309.12,309.12,306.28,307.44,9375.0,291.3906,291.3906,288.7135,289.807,9375.0
2024-01-03 09:40:00,306.87,308.03,306.61,306.62,3737.0,289.2697,290.3631,289.0246,289.034,3737.0
2024-01-03 09:50:00,306.47,307.08,305.59,305.59,2719.0,288.8926,289.4676,288.0631,288.0631,2719.0
2024-01-03 10:00:00,305.91,307.53,305.82,306.77,10366.0,288.3647,289.8918,288.2799,289.1754,10366.0
2024-01-03 10:10:00,306.59,306.69,305.91,306.45,5566.0,289.0057,289.1,288.3647,288.8738,5566.0
2024-01-03 10:20:00,306.4,306.76,305.86,305.86,6265.0,288.8266,289.166,288.3176,288.3176,6265.0
2024-01-03 10:30:00,305.68,306.04,304.81,304.81,4075.0,288.1479,288.4873,287.3278,287.3278,4075.0
2024-01-03 10:40:00,304.95,304.95,304.07,304.61,4409.0,287.4598,287.4598,286.6303,287.1393,4409.0
2024-01-03 10:50:00,304.63,305.92,304.62,305.92,17623.0,287.1581,288.3742,287.1487,288.3742,17623.0
2024-01-03 11:00:00,306.05,306.9,305.96,306.9,2425.0,288.4967,289.2979,288.4119,289.2979,2425.0
2024-01-03 11:10:00,306.75,306.75,305.69,305.9,3380.0,289.1566,289.1566,288.1573,288.3553,3380.0
2024-01-03 11:20:00,306.04,306.09,305.76,306.08,1995.0,288.4873,288.5344,288.2233,288.525,1995.0
2024-01-03 11:30:00,306.03,306.42,306.03,306.42,1827.0,288.4778,288.8455,288.4778,288.8455,1827.0
2024-01-03 11:40:00,306.01,306.62,305.98,306.01,5543.0,288.459,289.034,288.4307,288.459,5543.0
2024-01-03 11:50:00,306.37,306.37,305.94,306.29,1108.0,288.7983,288.7983,288.393,288.7229,1108.0
2024-01-03 12:00:00,306.08,306.65,306.08,306.48,1897.0,288.525,289.0623,288.525,288.902,1897.0
2024-01-03 12:10:00,306.29,306.38,305.98,306.19,1399.0,288.7229,288.8078,288.4307,288.6287,1399.0
2024-01-03 12:20:00,306.35,306.56,305.9,305.9,8908.0,288.7795,288.9774,288.3553,288.3553,8908.0
2024-01-03 12:30:00,305.97,306.0,305.7,305.85,2776.0,288.4213,288.4496,288.1668,288.3082,2776.0
2024-01-03 12:40:00,305.8,306.04,305.79,305.88,2667.0,288.261,288.4873,288.2516,288.3364,2667.0
2024-01-03 12:50:00,305.82,306.4,305.82,306.1,6188.0,288.2799,288.8266,288.2799,288.5438,6188.0
2024-01-03 13:00:00,306.19,306.54,306.18,306.42,8166.0,288.6287,288.9586,288.6192,288.8455,8166.0
2024-01-03 13:10:00,306.51,306.71,306.36,306.66,4102.0,288.9303,289.1188,288.7889,289.0717,4102.0
2024-01-03 13:20:00,306.56,306.91,306.56,306.85,1496.0,288.9774,289.3074,288.9774,289.2508,1496.0
2024-01-03 13:30:00,306.89,306.93,306.45,306.71,2024.0,289.2885,289.3262,288.8738,289.1188,2024.0
2024-01-03 13:40:00,306.63,307.29,306.48,307.19,3338.0,289.0434,289.6656,288.902,289.5713,3338.0
2024-01-03 13:50:00,307.19,307.2,306.6,306.6,3752.0,289.5713,289.5807,289.0152,289.0152,3752.0
2024-01-03 14:00:00,306.5,306.85,306.13,306.53,3551.0,288.9209,289.2508,288.5721,288.9492,3551.0
2024-01-03 14:10:00,306.41,306.41,305.75,306.13,2429.0,288.8361,288.8361,288.2139,288.5721,2429.0
2024-01-03 14:20:00,306.2,307.12,305.91,307.12,3013.0,288.6381,289.5053,288.3647,289.5053,3013.0
2024-01-03 14:30:00,307.03,307.03,306.0,306.23,2947.0,289.4205,289.4205,288.4496,288.6664,2947.0
2024-01-03 14:40:00,305.99,306.42,305.94,306.29,3760.0,288.4401,288.8455,288.393,288.7229,3760.0
2024-01-03 14:50:00,305.86,306.31,305.8,306.1,1400.0,288.3176,288.7418,288.261,288.5438,1400.0
2024-01-03 15:00:00,305.71,305.71,304.68,304.69,2495.0,288.1762,288.1762,287.2053,287.2147,2495.0
2024-01-03 15:10:00,304.66,304.86,304.19,304.39,6483.0,287.1864,287.3749,286.7434,286.9319,6483.0
2024-01-03 15:20:00,304.44,304.54,304.0,304.04,2408.0,286.979,287.0733,286.5643,286.602,2408.0
2024-01-03 15:30:00,304.16,304.43,303.77,304.04,6699.0,286.7151,286.9696,286.3475,286.602,6699.0
2024-01-03 15:40:00,303.83,304.0,303.47,303.47,5015.0,286.404,286.5643,286.0647,286.0647,5015.0
2024-01-03 15:50:00,303.54,303.88,302.86,303.01,58069.0,286.1307,286.4512,285.4897,285.6311,58069.0
2024-01-04 09:30:00,302.17,303.37,300.32,303.27,10093.0,284.8392,285.9704,283.0953,285.8761,10093.0
2024-01-04 09:40:00,303.03,303.88,302.95,303.44,4454.0,285.6499,286.4512,285.5745,286.0364,4454.0
2024-01-04 09:50:00,303.14,303.21,302.48,302.64,1579.0,285.7536,285.8196,285.1315,285.2823,1579.0
2024-01-04 10:00:00,302.2,302.91,301.83,302.14,4546.0,284.8675,285.5368,284.5187,284.811,4546.0
2024-01-04 10:10:00,301.98,302.43,301.98,302.34,3448.0,284.6601,285.0843,284.6601,284.9995,3448.0
2024-01-04 10:20:00,302.54,303.0,302.46,302.81,1976.0,285.188,285.6216,285.1126,285.4425,1976.0
2024-01-04 10:30:00,303.03,303.13,302.4,302.79,5794.0,285.6499,285.7442,285.056,285.4237,5794.0
2024-01-04 10:40:00,302.69,303.28,302.48,302.81,3852.0,285.3294,285.8856,285.1315,285.4425,3852.0
2024-01-04 10:50:00,302.67,302.89,302.52,302.52,2852.0,285.3106,285.5179,285.1692,285.1692,2852.0
2024-01-04 11:00:00,302.76,302.81,302.29,302.53,7988.0,285.3954,285.4425,284.9524,285.1786,7988.0
2024-01-04 11:10:00,302.56,302.88,302.47,302.7,8264.0,285.2069,285.5085,285.122,285.3388,8264.0
2024-01-04 11:20:00,302.55,302.97,302.55,302.97,3002.0,285.1974,285.5933,285.1974,285.5933,3002.0
2024-01-04 11:30:00,302.96,302.96,302.5,302.67,7373.0,285.5839,285.5839,285.1503,285.3106,7373.0
2024-01-04 11:40:00,302.51,302.51,301.7,301.81,2956.0,285.1597,285.1597,284.3962,284.4999,2956.0
2024-01-04 11:50:00,301.7,301.77,301.4,301.4,3485.0,284.3962,284.4622,284.1134,284.1134,3485.0
2024-01-04 12:00:00,301.39,301.44,301.14,301.14,2665.0,284.104,284.1511,283.8683,283.8683,2665.0
2024-01-04 12:10:00,301.23,301.32,301.1,301.17,4819.0,283.9531,284.038,283.8306,283.8966,4819.0
2024-01-04 12:20:00,301.35,301.4,300.91,300.92,2470.0,284.0663,284.1134,283.6515,283.6609,2470.0
2024-01-04 12:30:00,300.73,300.73,300.36,300.36,4849.0,283.4818,283.4818,283.133,283.133,4849.0
2024-01-04 12:40:00,300.34,300.54,300.07,300.27,3081.0,283.1142,283.3027,282.8597,283.0482,3081.0
2024-01-04 12:50:00,300.24,300.43,299.88,299.95,2045.0,283.0199,283.199,282.6806,282.7466,2045.0
2024-01-04 13:00:00,299.65,300.06,299.56,299.93,2932.0,282.4638,282.8503,282.3789,282.7277,2932.0
2024-01-04 13:10:00,299.99,300.55,299.97,300.37,5956.0,282.7843,283.3121,282.7654,283.1425,5956.0
2024-01-04 13:20:00,300.38,300.69,300.07,300.31,14051.0,283.1519,283.4441,282.8597,283.0859,14051.0
2024-01-04 13:30:00,300.23,300.47,300.05,300.25,3093.0,283.0105,283.2367,282.8408,283.0294,3093.0
2024-01-04 13:40:00,300.28,300.94,300.23,300.79,2015.0,283.0576,283.6798,283.0105,283.5384,2015.0
2024-01-04 13:50:00,300.9,300.96,300.6,300.96,2558.0,283.6421,283.6986,283.3593,283.6986,2558.0
2024-01-04 14:00:00,301.03,301.03,300.59,300.69,2324.0,283.7646,283.7646,283.3499,283.4441,2324.0
2024-01-04 14:10:00,300.68,301.05,300.68,300.99,2801.0,283.4347,283.7835,283.4347,283.7269,2801.0
2024-01-04 14:20:00,301.06,301.18,300.65,300.8,4149.0,283.7929,283.906,283.4064,283.5478,4149.0
2024-01-04 14:30:00,300.79,300.84,300.62,300.84,2500.0,283.5384,283.5855,283.3781,283.5855,2500.0
2024-01-04 14:40:00,300.6,300.9,300.37,300.9,2310.0,283.3593,283.6421,283.1425,283.6421,2310.0
2024-01-04 14:50:00,301.02,301.26,300.76,300.82,4640.0,283.7552,283.9814,283.5101,283.5667,4640.0
2024-01-04 15:00:00,300.94,301.67,300.85,301.67,2911.0,283.6798,284.3679,283.5949,284.3679,2911.0
2024-01-04 15:10:00,301.66,301.66,301.08,301.29,5204.0,284.3585,284.3585,283.8117,284.0097,5204.0
2024-01-04 15:20:00,301.23,301.3,301.03,301.15,3376.0,283.9531,284.0191,283.7646,283.8777,3376.0
2024-01-04 15:30:00,301.34,301.93,301.34,301.93,3280.0,284.0568,284.613,284.0568,284.613,3280.0
2024-01-04 15:40:00,301.85,302.0,301.46,301.52,8107.0,284.5376,284.679,284.17,284.2265,8107.0
2024-01-04 15:50:00,301.34,301.34,300.05,300.18,63653.0,284.0568,284.0568,282.8408,282.9634,63653.0
2024-01-05 09:30:00,298.98,299.78,296.02,298.29,11168.0,281.8322,282.5863,279.042,281.1818,11168.0
2024-01-05 09:40:00,298.08,299.27,297.91,299.26,3647.0,280.9838,282.1056,280.8236,282.0961,3647.0
2024-01-05 09:50:00,299.16,299.48,298.55,298.55,7250.0,282.0019,282.3035,281.4269,281.4269,7250.0
2024-01-05 10:00:00,298.86,301.64,298.86,301.15,9014.0,281.7191,284.3396,281.7191,283.8777,9014.0
2024-01-05 10:10:00,301.72,301.81,301.05,301.57,3937.0,284.415,284.4999,283.7835,284.2736,3937.0
2024-01-05 10:20:00,301.53,301.94,301.21,301.44,2820.0,284.2359,284.6224,283.9343,284.1511,2820.0
2024-01-05 10:30:00,301.5,301.62,300.82,301.15,17920.0,284.2077,284.3208,283.5667,283.8777,17920.0
2024-01-05 10:40:00,300.96,301.23,300.73,300.73,3788.0,283.6986,283.9531,283.4818,283.4818,3788.0
2024-01-05 10:50:00,300.89,301.28,300.79,300.85,4946.0,283.6326,284.0003,283.5384,283.5949,4946.0
2024-01-05 11:00:00,300.76,300.83,300.14,300.26,4389.0,283.5101,283.5761,282.9257,283.0388,4389.0
2024-01-05 11:10:00,300.24,300.29,299.76,299.76,5205.0,283.0199,283.0671,282.5675,282.5675,5205.0
2024-01-05 11:20:00,299.84,299.93,299.08,299.19,4554.0,282.6429,282.7277,281.9265,282.0301,4554.0
2024-01-05 11:30:00,299.09,299.11,298.49,298.63,2694.0,281.9359,281.9547,281.3703,281.5023,2694.0
2024-01-05 11:40:00,298.33,298.46,298.09,298.1,3532.0,281.2195,281.342,280.9932,281.0027,3532.0
2024-01-05 11:50:00,298.07,298.28,297.77,298.28,3948.0,280.9744,281.1723,280.6916,281.1723,3948.0
2024-01-05 12:00:00,298.19,298.19,296.94,296.94,1140.0,281.0875,281.0875,279.9092,279.9092,1140.0
2024-01-05 12:10:00,296.95,297.51,296.81,297.51,1555.0,279.9186,280.4465,279.7867,280.4465,1555.0
2024-01-05 12:20:00,297.56,297.86,297.32,297.4,2793.0,280.4936,280.7764,280.2674,280.3428,2793.0
2024-01-05 12:30:00,297.22,297.69,296.96,297.69,7006.0,280.1731,280.6162,279.928,280.6162,7006.0
2024-01-05 12:40:00,297.44,297.63,297.27,297.31,1647.0,280.3805,280.5596,280.2203,280.258,1647.0
2024-01-05 12:50:00,297.38,297.7,297.0,297.27,3398.0,280.324,280.6256,279.9658,280.2203,3398.0
2024-01-05 13:00:00,297.05,297.09,296.77,296.78,2900.0,280.0129,280.0506,279.7489,279.7584,2900.0
2024-01-05 13:10:00,297.1,297.28,296.93,297.04,1797.0,280.06,280.2297,279.8998,280.0035,1797.0
2024-01-05 13:20:00,297.15,298.37,297.15,298.37,2993.0,280.1072,281.2572,280.1072,281.2572,2993.0
2024-01-05 13:30:00,298.54,298.97,298.44,298.89,2859.0,281.4174,281.8228,281.3232,281.7474,2859.0
2024-01-05 13:40:00,299.18,299.18,298.8,298.86,4010.0,282.0207,282.0207,281.6625,281.7191,4010.0
2024-01-05 13:50:00,298.73,299.55,298.63,299.53,4609.0,281.5965,282.3695,281.5023,282.3506,4609.0
2024-01-05 14:00:00,299.48,299.78,299.25,299.57,2662.0,282.3035,282.5863,282.0867,282.3884,2662.0
2024-01-05 14:10:00,299.72,299.79,299.06,299.06,1700.0,282.5298,282.5957,281.9076,281.9076,1700.0
2024-01-05 14:20:00,298.97,299.01,298.65,298.66,1949.0,281.8228,281.8605,281.5211,281.5305,1949.0
2024-01-05 14:30:00,298.76,298.99,298.62,298.62,7746.0,281.6248,281.8416,281.4928,281.4928,7746.0
2024-01-05 14:40:00,298.57,298.9,298.38,298.38,6743.0,281.4457,281.7568,281.2666,281.2666,6743.0
2024-01-05 14:50:00,298.41,298.41,297.88,297.97,1897.0,281.2949,281.2949,280.7953,280.8801,1897.0
2024-01-05 15:00:00,298.15,298.36,297.89,298.36,2462.0,281.0498,281.2478,280.8047,281.2478,2462.0
2024-01-05 15:10:00,298.28,298.38,298.07,298.07,5176.0,281.1723,281.2666,280.9744,280.9744,5176.0
2024-01-05 15:20:00,298.24,298.26,297.85,298.22,4928.0,281.1346,281.1535,280.767,281.1158,4928.0
2024-01-05 15:30:00,298.17,298.25,297.71,298.17,2557.0,281.0687,281.1441,280.635,281.0687,2557.0
2024-01-05 15:40:00,298.17,298.98,298.17,298.98,8644.0,281.0687,281.8322,281.0687,281.8322,8644.0
2024-01-05 15:50:00,298.89,299.02,298.49,298.71,50799.0,281.7474,281.8699,281.3703,281.5777,50799.0
2024-01-08 09:30:00,297.87,298.63,296.85,298.23,7050.0,280.7859,281.5023,279.8244,281.1252,7050.0
2024-01-08 09:40:00,298.15,299.62,298.15,299.62,1620.0,281.0498,282.4355,281.0498,282.4355,1620.0
2024-01-08 09:50:00,299.71,299.95,299.08,299.63,1867.0,282.5203,282.7466,281.9265,282.4449,1867.0
2024-01-08 10:00:00,300.07,300.08,298.97,299.05,6546.0,282.8597,282.8691,281.8228,281.8982,6546.0
2024-01-08 10:10:00,299.13,299.66,298.98,298.98,3028.0,281.9736,282.4732,281.8322,281.8322,3028.0
2024-01-08 10:20:00,299.16,299.16,298.65,298.82,3193.0,282.0019,282.0019,281.5211,281.6814,3193.0
2024-01-08 10:30:00,298.69,299.0,298.37,298.73,4324.0,281.5588,281.851,281.2572,281.5965,4324.0
2024-01-08 10:40:00,298.47,298.9,298.38,298.9,2494.0,281.3514,281.7568,281.2666,281.7568,2494.0
2024-01-08 10:50:00,298.81,298.87,298.47,298.56,10047.0,281.6719,281.7285,281.3514,281.4363,10047.0
2024-01-08 11:00:00,298.62,298.62,297.82,298.1,4999.0,281.4928,281.4928,280.7387,281.0027,4999.0
2024-01-08 11:10:00,298.18,298.56,297.87,298.56,6548.0,281.0781,281.4363,280.7859,281.4363,6548.0
2024-01-08 11:20:00,298.71,298.82,298.4,298.62,7162.0,281.5777,281.6814,281.2855,281.4928,7162.0
2024-01-08 11:30:00,298.7,299.01,298.48,298.99,6470.0,281.5683,281.8605,281.3609,281.8416,6470.0
2024-01-08 11:40:00,299.0,299.0,298.46,298.61,4627.0,281.851,281.851,281.342,281.4834,4627.0
2024-01-08 11:50:00,298.63,298.92,298.48,298.68,4955.0,281.5023,281.7756,281.3609,281.5494,4955.0
2024-01-08 12:00:00,298.67,298.78,298.19,298.24,12701.0,281.54,281.6437,281.0875,281.1346,12701.0
2024-01-08 12:10:00,298.1,298.38,297.69,297.69,16011.0,281.0027,281.2666,280.6162,280.6162,16011.0
2024-01-08 12:20:00,297.78,298.03,297.66,297.8,12044.0,280.701,280.9367,280.5879,280.7199,12044.0
2024-01-08 12:30:00,297.71,298.1,297.61,297.8,2841.0,280.635,281.0027,280.5408,280.7199,2841.0
2024-01-08 12:40:00,297.82,298.1,297.75,298.1,2906.0,280.7387,281.0027,280.6727,281.0027,2906.0
2024-01-08 12:50:00,297.93,298.22,297.88,297.98,5439.0,280.8424,281.1158,280.7953,280.8895,5439.0
2024-01-08 13:00:00,298.03,298.53,298.03,298.23,4982.0,280.9367,281.408,280.9367,281.1252,4982.0
2024-01-08 13:10:00,298.26,298.33,297.88,297.88,3730.0,281.1535,281.2195,280.7953,280.7953,3730.0
2024-01-08 13:20:00,297.98,298.04,297.84,297.84,3836.0,280.8895,280.9461,280.7576,280.7576,3836.0
2024-01-08 13:30:00,297.92,297.92,297.61,297.78,3225.0,280.833,280.833,280.5408,280.701,3225.0
2024-01-08 13:40:00,297.79,298.25,297.78,298.16,2955.0,280.7104,281.1441,280.701,281.0592,2955.0
2024-01-08 13:50:00,298.16,298.49,298.03,298.16,4175.0,281.0592,281.3703,280.9367,281.0592,4175.0
2024-01-08 14:00:00,298.16,298.47,298.07,298.38,2302.0,281.0592,281.3514,280.9744,281.2666,2302.0
2024-01-08 14:10:00,298.51,298.58,298.06,298.07,5911.0,281.3892,281.4551,280.965,280.9744,5911.0
2024-01-08 14:20:00,297.97,298.81,297.91,298.67,7744.0,280.8801,281.6719,280.8236,281.54,7744.0
2024-01-08 14:30:00,298.67,299.23,298.54,299.13,12835.0,281.54,282.0679,281.4174,281.9736,12835.0
2024-01-08 14:40:00,299.15,299.68,299.08,299.66,17591.0,281.9924,282.492,281.9265,282.4732,17591.0
2024-01-08 14:50:00,299.74,299.88,299.49,299.51,9589.0,282.5486,282.6806,282.3129,282.3318,9589.0
2024-01-08 15:00:00,299.48,299.52,299.05,299.14,8049.0,282.3035,282.3412,281.8982,281.983,8049.0
2024-01-08 15:10:00,299.26,299.26,298.97,299.21,3706.0,282.0961,282.0961,281.8228,282.049,3706.0
2024-01-08 15:20:00,299.21,299.43,299.11,299.32,4418.0,282.049,282.2564,281.9547,282.1527,4418.0
2024-01-08 15:30:00,299.29,300.16,299.08,300.08,10768.0,282.1244,282.9445,281.9265,282.8691,10768.0
2024-01-08 15:40:00,300.15,300.27,299.43,299.43,15836.0,282.9351,283.0482,282.2564,282.2564,15836.0
2024-01-08 15:50:00,299.43,300.24,299.0,300.06,102154.0,282.2564,283.0199,281.851,282.8503,102154.0
2024-01-09 09:30:00,297.22,297.22,295.63,296.7,10324.0,280.1731,280.1731,278.6743,279.683,10324.0
2024-01-09 09:40:00,297.44,297.44,296.02,296.68,2919.0,280.3805,280.3805,279.042,279.6641,2919.0
2024-01-09 09:50:00,296.95,297.26,296.44,296.46,7206.0,279.9186,280.2108,279.4379,279.4567,7206.0
2024-01-09 10:00:00,296.63,296.91,296.11,296.73,6456.0,279.617,279.8809,279.1268,279.7112,6456.0
2024-01-09 10:10:00,296.74,296.99,296.47,296.53,7333.0,279.7207,279.9563,279.4662,279.5227,7333.0
2024-01-09 10:20:00,296.68,297.1,296.46,296.93,6089.0,279.6641,280.06,279.4567,279.8998,6089.0
2024-01-09 10:30:00,297.17,297.17,296.54,296.54,5114.0,280.126,280.126,279.5321,279.5321,5114.0
2024-01-09 10:40:00,296.65,296.69,296.42,296.65,2915.0,279.6358,279.6735,279.419,279.6358,2915.0
2024-01-09 10:50:00,296.53,296.58,296.27,296.28,3461.0,279.5227,279.5698,279.2776,279.2871,3461.0
2024-01-09 11:00:00,296.23,296.36,296.0,296.0,6005.0,279.2399,279.3625,279.0231,279.0231,6005.0
2024-01-09 11:10:00,296.15,296.28,295.85,296.25,1501.0,279.1645,279.2871,278.8817,279.2588,1501.0
2024-01-09 11:20:00,296.2,296.79,296.13,296.72,1503.0,279.2116,279.7678,279.1457,279.7018,1503.0
2024-01-09 11:30:00,296.75,297.2,296.71,297.03,1341.0,279.7301,280.1543,279.6924,279.994,1341.0
2024-01-09 11:40:00,297.12,297.6,297.11,297.33,2396.0,280.0789,280.5313,280.0694,280.2768,2396.0
2024-01-09 11:50:00,297.25,297.59,297.2,297.55,4959.0,280.2014,280.5219,280.1543,280.4842,4959.0
2024-01-09 12:00:00,297.6,297.67,297.48,297.65,1180.0,280.5313,280.5973,280.4182,280.5785,1180.0
2024-01-09 12:10:00,297.59,297.74,297.3,297.3,2202.0,280.5219,280.6633,280.2485,280.2485,2202.0
2024-01-09 12:20:00,297.31,297.39,297.16,297.39,906.0,280.258,280.3334,280.1166,280.3334,906.0
2024-01-09 12:30:00,297.29,297.43,297.09,297.26,2267.0,280.2391,280.3711,280.0506,280.2108,2267.0
2024-01-09 12:40:00,297.24,297.41,297.05,297.07,7427.0,280.192,280.3522,280.0129,280.0317,7427.0
2024-01-09 12:50:00,297.18,297.28,297.02,297.28,7985.0,280.1354,280.2297,279.9846,280.2297,7985.0
2024-01-09 13:00:00,297.11,297.38,296.87,296.88,4240.0,280.0694,280.324,279.8432,279.8526,4240.0
2024-01-09 13:10:00,296.71,296.71,296.5,296.69,1967.0,279.6924,279.6924,279.4944,279.6735,1967.0
2024-01-09 13:20:00,296.61,296.61,296.11,296.27,2694.0,279.5981,279.5981,279.1268,279.2776,2694.0
2024-01-09 13:30:00,296.05,296.45,295.79,296.44,8878.0,279.0702,279.4473,278.8252,279.4379,8878.0
2024-01-09 13:40:00,296.44,296.58,296.21,296.3,4602.0,279.4379,279.5698,279.2211,279.3059,4602.0
2024-01-09 13:50:00,296.42,296.62,296.39,296.62,16005.0,279.419,279.6075,279.3907,279.6075,16005.0
2024-01-09 14:00:00,296.7,296.97,296.67,296.73,3042.0,279.683,279.9375,279.6547,279.7112,3042.0
2024-01-09 14:10:00,296.71,296.71,295.98,295.98,2693.0,279.6924,279.6924,279.0043,279.0043,2693.0
2024-01-09 14:20:00,295.85,296.08,295.6,295.65,2312.0,278.8817,279.0985,278.6461,278.6932,2312.0
2024-01-09 14:30:00,295.77,296.0,295.64,296.0,1802.0,278.8063,279.0231,278.6838,279.0231,1802.0
2024-01-09 14:40:00,295.79,295.85,295.51,295.69,1816.0,278.8252,278.8817,278.5612,278.7309,1816.0
2024-01-09 14:50:00,295.77,296.18,295.6,296.18,4898.0,278.8063,279.1928,278.6461,279.1928,4898.0
2024-01-09 15:00:00,296.2,296.41,295.71,295.71,3918.0,279.2116,279.4096,278.7497,278.7497,3918.0
2024-01-09 15:10:00,295.89,296.4,295.81,296.39,7782.0,278.9194,279.4002,278.844,279.3907,7782.0
2024-01-09 15:20:00,296.24,296.89,296.24,296.75,8146.0,279.2493,279.8621,279.2493,279.7301,8146.0
2024-01-09 15:30:00,296.85,297.19,296.85,296.98,6286.0,279.8244,280.1449,279.8244,279.9469,6286.0
2024-01-09 15:40:00,296.97,296.97,296.44,296.81,24828.0,279.9375,279.9375,279.4379,279.7867,24828.0
2024-01-09 15:50:00,297.03,297.59,296.82,296.9,68710.0,279.994,280.5219,279.7961,279.8715,68710.0
2024-01-10 09:30:00,296.9,296.9,294.59,295.44,26447.0,279.8715,279.8715,277.694,278.4952,26447.0
2024-01-10 09:40:00,295.51,295.87,294.81,295.54,36290.0,278.5612,278.9006,277.9014,278.5895,36290.0
2024-01-10 09:50:00,295.72,296.39,295.5,295.9,7564.0,278.7592,279.3907,278.5518,278.9288,7564.0
2024-01-10 10:00:00,295.98,296.47,295.66,296.27,8494.0,279.0043,279.4662,278.7026,279.2776,8494.0
2024-01-10 10:10:00,296.31,296.31,293.83,294.31,29883.0,279.3153,279.3153,276.9776,277.43,29883.0
2024-01-10 10:20:00,294.04,294.79,293.71,294.73,26589.0,277.1755,277.8825,276.8645,277.8259,26589.0
2024-01-10 10:30:00,294.84,295.65,294.83,295.42,6378.0,277.9296,278.6932,277.9202,278.4764,6378.0
2024-01-10 10:40:00,295.6,295.82,294.73,295.0,9400.0,278.6461,278.8534,277.8259,278.0805,9400.0
2024-01-10 10:50:00,295.04,295.3,294.53,294.99,22431.0,278.1182,278.3633,277.6374,278.071,22431.0
2024-01-10 11:00:00,294.54,295.01,294.39,295.01,7082.0,277.6468,278.0899,277.5055,278.0899,7082.0
2024-01-10 11:10:00,294.81,295.19,294.51,294.9,17423.0,277.9014,278.2596,277.6186,277.9862,17423.0
2024-01-10 11:20:00,294.83,295.19,294.72,294.76,7627.0,277.9202,278.2596,277.8165,277.8542,7627.0
2024-01-10 11:30:00,294.92,295.28,294.55,295.17,5135.0,278.0051,278.3444,277.6563,278.2407,5135.0
2024-01-10 11:40:00,295.18,295.88,295.02,295.74,11883.0,278.2501,278.91,278.0993,278.778,11883.0
2024-01-10 11:50:00,295.57,296.39,295.56,296.33,11353.0,278.6178,279.3907,278.6083,279.3342,11353.0
2024-01-10 12:00:00,296.06,296.68,295.66,296.63,7464.0,279.0797,279.6641,278.7026,279.617,7464.0
2024-01-10 12:10:00,296.59,296.86,296.01,296.25,29231.0,279.5793,279.8338,279.0325,279.2588,29231.0
2024-01-10 12:20:00,296.05,296.59,295.57,296.12,38769.0,279.0702,279.5793,278.6178,279.1362,38769.0
2024-01-10 12:30:00,296.12,296.49,295.88,296.31,9349.0,279.1362,279.485,278.91,279.3153,9349.0
2024-01-10 12:40:00,296.0,296.07,295.59,295.59,1800.0,279.0231,279.0891,278.6366,278.6366,1800.0
2024-01-10 12:50:00,295.82,295.95,295.82,295.84,3590.0,278.8534,278.976,278.8534,278.8723,3590.0
2024-01-10 13:00:00,296.06,296.06,295.63,295.71,2685.0,279.0797,279.0797,278.6743,278.7497,2685.0
2024-01-10 13:10:00,295.54,295.88,295.31,295.74,2375.0,278.5895,278.91,278.3727,278.778,2375.0
2024-01-10 13:20:00,295.66,295.79,295.6,295.66,721.0,278.7026,278.8252,278.6461,278.7026,721.0
2024-01-10 13:30:00,295.6,295.99,295.55,295.83,5173.0,278.6461,279.0137,278.5989,278.8629,5173.0
2024-01-10 13:40:00,295.67,296.27,295.67,295.97,5559.0,278.712,279.2776,278.712,278.9948,5559.0
2024-01-10 13:50:00,296.04,296.49,295.95,296.19,14214.0,279.0608,279.485,278.976,279.2022,14214.0
2024-01-10 14:00:00,296.19,296.19,295.55,295.55,3698.0,279.2022,279.2022,278.5989,278.5989,3698.0
2024-01-10 14:10:00,295.67,296.03,295.62,295.77,3296.0,278.712,279.0514,278.6649,278.8063,3296.0
2024-01-10 14:20:00,295.9,296.29,295.83,295.88,14491.0,278.9288,279.2965,278.8629,278.91,14491.0
2024-01-10 14:30:00,296.08,296.15,295.82,295.93,4797.0,279.0985,279.1645,278.8534,278.9571,4797.0
2024-01-10 14:40:00,296.02,296.36,295.97,296.18,24863.0,279.042,279.3625,278.9948,279.1928,24863.0
2024-01-10 14:50:00,296.18,296.61,296.0,296.58,22382.0,279.1928,279.5981,279.0231,279.5698,22382.0
2024-01-10 15:00:00,296.6,296.87,296.48,296.48,7056.0,279.5887,279.8432,279.4756,279.4756,7056.0
2024-01-10 15:10:00,296.57,296.61,296.0,296.26,35308.0,279.5604,279.5981,279.0231,279.2682,35308.0
2024-01-10 15:20:00,296.28,296.36,295.1,295.4,27628.0,279.2871,279.3625,278.1747,278.4575,27628.0
2024-01-10 15:30:00,295.37,295.8,295.3,295.31,10145.0,278.4292,278.8346,278.3633,278.3727,10145.0
2024-01-10 15:40:00,295.25,295.4,294.96,295.23,19073.0,278.3161,278.4575,278.0428,278.2973,19073.0
2024-01-10 15:50:00,295.26,295.8,294.93,295.19,96819.0,278.3256,278.8346,278.0145,278.2596,96819.0
2024-01-11 09:30:00,293.69,295.0,291.79,293.34,17428.0,276.8456,278.0805,275.0546,276.5157,17428.0
2024-01-11 09:40:00,293.28,293.52,292.3,293.32,10877.0,276.4591,276.6853,275.5353,276.4968,10877.0
2024-01-11 09:50:00,293.04,293.04,291.3,291.82,8426.0,276.2329,276.2329,274.5927,275.0829,8426.0
2024-01-11 10:00:00,291.44,291.76,289.33,289.53,12233.0,274.7246,275.0263,272.7357,272.9242,12233.0
2024-01-11 10:10:00,289.5,290.43,289.03,290.35,9015.0,272.8959,273.7726,272.4529,273.6972,9015.0
2024-01-11 10:20:00,290.55,291.35,290.55,291.03,5834.0,273.8857,274.6398,273.8857,274.3382,5834.0
2024-01-11 10:30:00,290.95,291.57,290.66,291.3,48357.0,274.2627,274.8472,273.9894,274.5927,48357.0
2024-01-11 10:40:00,291.35,291.35,290.8,291.21,22355.0,274.6398,274.6398,274.1214,274.5078,22355.0
2024-01-11 10:50:00,291.24,291.37,290.87,291.03,10453.0,274.5361,274.6587,274.1873,274.3382,10453.0
2024-01-11 11:00:00,291.14,291.18,289.86,289.86,14753.0,274.4419,274.4796,273.2353,273.2353,14753.0
2024-01-11 11:10:00,290.17,290.27,289.36,289.79,10508.0,273.5275,273.6217,272.7639,273.1693,10508.0
2024-01-11 11:20:00,289.75,289.83,289.31,289.66,3630.0,273.1316,273.207,272.7168,273.0467,3630.0
2024-01-11 11:30:00,289.57,289.6,289.0,289.0,6808.0,272.9619,272.9902,272.4246,272.4246,6808.0
2024-01-11 11:40:00,289.06,289.48,288.97,289.32,6928.0,272.4811,272.8771,272.3963,272.7262,6928.0
2024-01-11 11:50:00,289.5,289.54,289.12,289.4,11317.0,272.8959,272.9336,272.5377,272.8016,11317.0
2024-01-11 12:00:00,289.56,289.8,289.41,289.73,3147.0,272.9525,273.1787,272.8111,273.1127,3147.0
2024-01-11 12:10:00,289.7,290.49,289.7,290.28,8944.0,273.0844,273.8291,273.0844,273.6312,8944.0
2024-01-11 12:20:00,290.29,290.58,289.84,289.84,13216.0,273.6406,273.914,273.2164,273.2164,13216.0
2024-01-11 12:30:00,289.93,290.35,289.86,289.9,8190.0,273.3013,273.6972,273.2353,273.273,8190.0
2024-01-11 12:40:00,290.04,290.57,290.01,290.57,10860.0,273.4049,273.9045,273.3767,273.9045,10860.0
2024-01-11 12:50:00,290.74,290.85,290.48,290.85,11700.0,274.0648,274.1685,273.8197,274.1685,11700.0
2024-01-11 13:00:00,290.71,291.14,290.66,290.84,22576.0,274.0365,274.4419,273.9894,274.1591,22576.0
2024-01-11 13:10:00,290.87,290.93,290.27,290.37,9237.0,274.1873,274.2439,273.6217,273.716,9237.0
2024-01-11 13:20:00,290.27,290.37,290.1,290.24,7650.0,273.6217,273.716,273.4615,273.5935,7650.0
2024-01-11 13:30:00,290.24,290.36,289.95,289.95,7512.0,273.5935,273.7066,273.3201,273.3201,7512.0
2024-01-11 13:40:00,289.94,290.19,289.85,290.19,5640.0,273.3107,273.5463,273.2258,273.5463,5640.0
2024-01-11 13:50:00,290.19,290.58,289.94,290.58,5390.0,273.5463,273.914,273.3107,273.914,5390.0
2024-01-11 14:00:00,290.74,290.86,290.38,290.38,4700.0,274.0648,274.1779,273.7254,273.7254,4700.0
2024-01-11 14:10:00,290.36,290.66,290.33,290.33,5719.0,273.7066,273.9894,273.6783,273.6783,5719.0
2024-01-11 14:20:00,290.17,290.72,290.08,290.69,7242.0,273.5275,274.0459,273.4426,274.0177,7242.0
2024-01-11 14:30:00,290.79,291.08,290.77,290.88,6778.0,274.1119,274.3853,274.0931,274.1968,6778.0
2024-01-11 14:40:00,290.9,291.16,290.83,290.92,3145.0,274.2156,274.4607,274.1496,274.2345,3145.0
2024-01-11 14:50:00,290.91,291.33,290.81,291.25,7088.0,274.225,274.621,274.1308,274.5455,7088.0
2024-01-11 15:00:00,291.17,291.33,290.77,290.87,28636.0,274.4701,274.621,274.0931,274.1873,28636.0
2024-01-11 15:10:00,290.8,290.81,289.6,289.62,7397.0,274.1214,274.1308,272.9902,273.009,7397.0
2024-01-11 15:20:00,289.77,290.15,289.76,289.88,6540.0,273.1504,273.5086,273.141,273.2541,6540.0
2024-01-11 15:30:00,289.85,290.06,289.55,289.66,11040.0,273.2258,273.4238,272.943,273.0467,11040.0
2024-01-11 15:40:00,289.54,290.07,289.24,290.04,27970.0,272.9336,273.4332,272.6508,273.4049,27970.0
2024-01-11 15:50:00,289.95,290.72,289.47,290.35,76303.0,273.3201,274.0459,272.8676,273.6972,76303.0
2024-01-12 09:30:00,292.73,292.73,291.0,291.66,8444.0,275.9407,275.9407,274.3099,274.932,8444.0
2024-01-12 09:40:00,292.01,293.71,291.46,293.17,4038.0,275.262,276.8645,274.7435,276.3554,4038.0
2024-01-12 09:50:00,293.03,293.87,292.78,292.97,7048.0,276.2235,277.0153,275.9878,276.1669,7048.0
2024-01-12 10:00:00,293.42,293.42,292.42,292.8,9613.0,276.5911,276.5911,275.6484,276.0066,9613.0
2024-01-12 10:10:00,292.54,292.71,291.42,291.42,6556.0,275.7616,275.9218,274.7058,274.7058,6556.0
2024-01-12 10:20:00,291.49,291.68,291.1,291.44,4503.0,274.7718,274.9509,274.4041,274.7246,4503.0
2024-01-12 10:30:00,291.43,291.82,290.57,290.57,2251.0,274.7152,275.0829,273.9045,273.9045,2251.0
2024-01-12 10:40:00,290.43,290.65,290.04,290.06,3200.0,273.7726,273.98,273.4049,273.4238,3200.0
2024-01-12 10:50:00,290.27,290.61,290.07,290.22,2087.0,273.6217,273.9422,273.4332,273.5746,2087.0
2024-01-12 11:00:00,290.41,290.82,290.38,290.82,1103.0,273.7537,274.1402,273.7254,274.1402,1103.0
2024-01-12 11:10:00,290.81,291.7,290.6,291.69,1022.0,274.1308,274.9697,273.9328,274.9603,1022.0
2024-01-12 11:20:00,291.89,292.37,291.72,292.19,2606.0,275.1488,275.6013,274.9886,275.4316,2606.0
2024-01-12 11:30:00,292.28,292.42,291.85,292.04,6400.0,275.5165,275.6484,275.1111,275.2902,6400.0
2024-01-12 11:40:00,292.32,292.32,291.37,291.6,4618.0,275.5542,275.5542,274.6587,274.8755,4618.0
2024-01-12 11:50:00,291.63,291.85,291.62,291.74,2867.0,274.9037,275.1111,274.8943,275.0074,2867.0
2024-01-12 12:00:00,291.76,291.85,291.32,291.43,5262.0,275.0263,275.1111,274.6115,274.7152,5262.0
2024-01-12 12:10:00,291.47,292.16,291.41,292.16,3323.0,274.7529,275.4034,274.6964,275.4034,3323.0
2024-01-12 12:20:00,292.14,292.56,292.14,292.55,6863.0,275.3845,275.7804,275.3845,275.771,6863.0
2024-01-12 12:30:00,292.55,292.75,292.5,292.75,6705.0,275.771,275.9595,275.7238,275.9595,6705.0
2024-01-12 12:40:00,292.81,293.34,292.76,293.21,4293.0,276.0161,276.5157,275.9689,276.3931,4293.0
2024-01-12 12:50:00,293.18,293.4,292.84,293.19,1959.0,276.3648,276.5722,276.0443,276.3743,1959.0
2024-01-12 13:00:00,293.1,293.42,293.1,293.17,4607.0,276.2894,276.5911,276.2894,276.3554,4607.0
2024-01-12 13:10:00,293.37,293.39,293.07,293.12,7145.0,276.544,276.5628,276.2612,276.3083,7145.0
2024-01-12 13:20:00,293.14,293.47,293.14,293.39,6390.0,276.3271,276.6382,276.3271,276.5628,6390.0
2024-01-12 13:30:00,293.44,293.81,293.33,293.81,1979.0,276.6099,276.9587,276.5062,276.9587,1979.0
2024-01-12 13:40:00,293.64,293.92,293.62,293.92,1303.0,276.7985,277.0624,276.7796,277.0624,1303.0
2024-01-12 13:50:00,293.83,294.23,293.68,294.13,5468.0,276.9776,277.3546,276.8362,277.2604,5468.0
2024-01-12 14:00:00,294.13,294.73,294.13,294.34,3004.0,277.2604,277.8259,277.2604,277.4583,3004.0
2024-01-12 14:10:00,294.41,294.47,294.34,294.34,600.0,277.5243,277.5809,277.4583,277.4583,600.0
2024-01-12 14:20:00,294.43,294.49,294.18,294.42,3075.0,277.5432,277.5997,277.3075,277.5337,3075.0
2024-01-12 14:30:00,294.41,294.56,294.05,294.5,15458.0,277.5243,277.6657,277.185,277.6091,15458.0
2024-01-12 14:40:00,294.39,294.74,294.19,294.35,7308.0,277.5055,277.8354,277.3169,277.4677,7308.0
2024-01-12 14:50:00,294.71,294.75,294.43,294.64,6103.0,277.8071,277.8448,277.5432,277.7411,6103.0
2024-01-12 15:00:00,294.55,294.98,294.54,294.92,2430.0,277.6563,278.0616,277.6468,278.0051,2430.0
2024-01-12 15:10:00,294.87,295.3,294.84,295.23,7844.0,277.9579,278.3633,277.9296,278.2973,7844.0
2024-01-12 15:20:00,295.22,295.61,295.22,295.54,8796.0,278.2878,278.6555,278.2878,278.5895,8796.0
2024-01-12 15:30:00,295.47,295.73,295.03,295.48,9613.0,278.5235,278.7686,278.1087,278.5329,9613.0
2024-01-12 15:40:00,295.5,295.79,295.31,295.68,9509.0,278.5518,278.8252,278.3727,278.7215,9509.0
2024-01-12 15:50:00,295.7,295.74,295.02,295.02,65141.0,278.7403,278.778,278.0993,278.0993,65141.0
2024-01-16 09:30:00,293.0,293.89,291.85,292.12,7664.0,276.1952,277.0341,275.1111,275.3656,7664.0
2024-01-16 09:40:00,291.27,291.27,290.73,290.73,300.0,274.5644,274.5644,274.0554,274.0554,300.0
2024-01-16 09:50:00,290.9,291.99,290.85,291.99,2841.0,274.2156,275.2431,274.1685,275.2431,2841.0
2024-01-16 10:00:00,291.97,292.85,291.95,292.66,6419.0,275.2242,276.0538,275.2054,275.8747,6419.0
2024-01-16 10:10:00,292.93,293.66,292.69,293.66,3868.0,276.1292,276.8173,275.903,276.8173,3868.0
2024-01-16 10:20:00,293.22,293.61,293.03,293.44,3366.0,276.4026,276.7702,276.2235,276.6099,3366.0
2024-01-16 10:30:00,293.57,294.21,293.41,294.21,2661.0,276.7325,277.3358,276.5817,277.3358,2661.0
2024-01-16 10:40:00,294.01,294.36,293.81,294.07,3010.0,277.1472,277.4772,276.9587,277.2038,3010.0
2024-01-16 10:50:00,293.95,294.63,293.63,293.94,3167.0,277.0907,277.7317,276.789,277.0813,3167.0
2024-01-16 11:00:00,293.95,294.24,293.06,293.59,4566.0,277.0907,277.3641,276.2517,276.7513,4566.0
2024-01-16 11:10:00,293.34,293.65,293.28,293.65,1600.0,276.5157,276.8079,276.4591,276.8079,1600.0
2024-01-16 11:20:00,293.64,294.06,293.51,293.51,2575.0,276.7985,277.1944,276.6759,276.6759,2575.0
2024-01-16 11:30:00,293.73,294.4,293.69,294.19,4682.0,276.8833,277.5149,276.8456,277.3169,4682.0
2024-01-16 11:40:00,294.18,294.35,294.03,294.25,3061.0,277.3075,277.4677,277.1661,277.3735,3061.0
2024-01-16 11:50:00,294.37,294.65,294.28,294.28,3501.0,277.4866,277.7505,277.4018,277.4018,3501.0
2024-01-16 12:00:00,294.22,294.22,293.31,293.5,2411.0,277.3452,277.3452,276.4874,276.6665,2411.0
2024-01-16 12:10:00,293.38,293.38,293.06,293.16,8469.0,276.5534,276.5534,276.2517,276.346,8469.0
2024-01-16 12:20:00,293.25,293.48,293.01,293.28,5445.0,276.4308,276.6476,276.2046,276.4591,5445.0
2024-01-16 12:30:00,293.12,293.72,293.11,293.72,2024.0,276.3083,276.8739,276.2989,276.8739,2024.0
2024-01-16 12:40:00,293.62,294.17,293.61,294.16,3805.0,276.7796,277.2981,276.7702,277.2886,3805.0
2024-01-16 12:50:00,294.13,294.44,293.82,293.89,4376.0,277.2604,277.5526,276.9681,277.0341,4376.0
2024-01-16 13:00:00,293.67,294.09,293.67,294.0,2662.0,276.8267,277.2227,276.8267,277.1378,2662.0
2024-01-16 13:10:00,293.88,294.23,293.71,294.03,4611.0,277.0247,277.3546,276.8645,277.1661,4611.0
2024-01-16 13:20:00,294.04,294.2,293.77,293.77,12606.0,277.1755,277.3263,276.921,276.921,12606.0
2024-01-16 13:30:00,294.14,294.5,294.07,294.49,3274.0,277.2698,277.6091,277.2038,277.5997,3274.0
2024-01-16 13:40:00,294.23,294.25,293.69,293.79,2737.0,277.3546,277.3735,276.8456,276.9399,2737.0
2024-01-16 13:50:00,293.79,293.83,293.41,293.55,5858.0,276.9399,276.9776,276.5817,276.7136,5858.0
2024-01-16 14:00:00,293.5,293.54,293.15,293.26,1822.0,276.6665,276.7042,276.3366,276.4403,1822.0
2024-01-16 14:10:00,293.32,293.32,292.94,292.94,6467.0,276.4968,276.4968,276.1386,276.1386,6467.0
2024-01-16 14:20:00,292.55,292.64,292.25,292.25,3522.0,275.771,275.8558,275.4882,275.4882,3522.0
2024-01-16 14:30:00,292.26,292.31,291.85,291.98,4452.0,275.4976,275.5447,275.1111,275.2337,4452.0
2024-01-16 14:40:00,291.93,292.41,291.82,292.41,2822.0,275.1865,275.639,275.0829,275.639,2822.0
2024-01-16 14:50:00,292.51,293.15,292.34,293.03,7884.0,275.7333,276.3366,275.573,276.2235,7884.0
2024-01-16 15:00:00,293.07,293.34,292.95,292.95,9900.0,276.2612,276.5157,276.148,276.148,9900.0
2024-01-16 15:10:00,292.88,293.17,292.73,293.17,5950.0,276.0821,276.3554,275.9407,276.3554,5950.0
2024-01-16 15:20:00,293.01,293.34,292.89,293.05,8496.0,276.2046,276.5157,276.0915,276.2423,8496.0
2024-01-16 15:30:00,292.92,293.2,292.91,293.11,13219.0,276.1198,276.3837,276.1103,276.2989,13219.0
2024-01-16 15:40:00,293.08,293.53,293.07,293.35,16323.0,276.2706,276.6948,276.2612,276.5251,16323.0
2024-01-16 15:50:00,293.45,294.94,293.37,294.79,81352.0,276.6194,278.0239,276.544,277.8825,81352.0
2024-01-17 09:30:00,290.85,294.51,290.61,292.25,8926.0,274.1685,277.6186,273.9422,275.4882,8926.0
2024-01-17 09:40:00,292.13,293.25,291.76,292.92,3154.0,275.3751,276.4308,275.0263,276.1198,3154.0
2024-01-17 09:50:00,293.65,294.72,293.65,294.72,2059.0,276.8079,277.8165,276.8079,277.8165,2059.0
2024-01-17 10:00:00,294.28,295.92,294.28,294.88,14185.0,277.4018,278.9477,277.4018,277.9673,14185.0
2024-01-17 10:10:00,294.81,295.53,294.53,294.68,7688.0,277.9014,278.5801,277.6374,277.7788,7688.0
2024-01-17 10:20:00,294.51,294.82,294.39,294.7,5022.0,277.6186,277.9108,277.5055,277.7977,5022.0
2024-01-17 10:30:00,294.8,294.84,294.18,294.57,7692.0,277.8919,277.9296,277.3075,277.6751,7692.0
2024-01-17 10:40:00,294.53,294.67,293.78,293.96,7650.0,277.6374,277.7694,276.9304,277.1001,7650.0
2024-01-17 10:50:00,293.9,294.24,293.37,294.16,8144.0,277.0436,277.3641,276.544,277.2886,8144.0
2024-01-17 11:00:00,294.18,294.48,294.04,294.3,6260.0,277.3075,277.5903,277.1755,277.4206,6260.0
2024-01-17 11:10:00,294.3,294.65,294.13,294.36,10947.0,277.4206,277.7505,277.2604,277.4772,10947.0
2024-01-17 11:20:00,294.44,294.8,293.28,293.32,15135.0,277.5526,277.8919,276.4591,276.4968,15135.0
2024-01-17 11:30:00,293.19,293.55,291.53,293.52,14649.0,276.3743,276.7136,274.8095,276.6853,14649.0
2024-01-17 11:40:00,293.37,293.82,293.23,293.82,3718.0,276.544,276.9681,276.412,276.9681,3718.0
2024-01-17 11:50:00,293.71,293.8,293.4,293.52,6790.0,276.8645,276.9493,276.5722,276.6853,6790.0
2024-01-17 12:00:00,293.51,293.68,293.38,293.42,9584.0,276.6759,276.8362,276.5534,276.5911,9584.0
2024-01-17 12:10:00,293.44,293.59,293.04,293.11,4569.0,276.6099,276.7513,276.2329,276.2989,4569.0
2024-01-17 12:20:00,293.06,293.07,292.72,292.82,4248.0,276.2517,276.2612,275.9312,276.0255,4248.0
2024-01-17 12:30:00,292.82,293.35,292.82,293.13,6714.0,276.0255,276.5251,276.0255,276.3177,6714.0
2024-01-17 12:40:00,293.14,293.31,292.65,292.77,3389.0,276.3271,276.4874,275.8652,275.9784,3389.0
2024-01-17 12:50:00,292.75,292.94,292.59,292.94,2463.0,275.9595,276.1386,275.8087,276.1386,2463.0
2024-01-17 13:00:00,292.88,293.16,292.57,292.63,11266.0,276.0821,276.346,275.7898,275.8464,11266.0
2024-01-17 13:10:00,292.44,292.44,291.73,291.84,6572.0,275.6673,275.6673,274.998,275.1017,6572.0
2024-01-17 13:20:00,291.77,291.78,291.34,291.5,7148.0,275.0357,275.0451,274.6304,274.7812,7148.0
2024-01-17 13:30:00,291.66,291.87,291.44,291.44,5993.0,274.932,275.13,274.7246,274.7246,5993.0
2024-01-17 13:40:00,291.44,291.69,291.27,291.41,3679.0,274.7246,274.9603,274.5644,274.6964,3679.0
2024-01-17 13:50:00,291.44,292.45,291.44,292.44,3100.0,274.7246,275.6767,274.7246,275.6673,3100.0
2024-01-17 14:00:00,292.43,292.79,292.36,292.41,5506.0,275.6579,275.9972,275.5919,275.639,5506.0
2024-01-17 14:10:00,292.57,292.78,292.34,292.45,7099.0,275.7898,275.9878,275.573,275.6767,7099.0
2024-01-17 14:20:00,292.34,292.97,292.14,292.55,6150.0,275.573,276.1669,275.3845,275.771,6150.0
2024-01-17 14:30:00,292.57,293.07,292.52,292.58,6234.0,275.7898,276.2612,275.7427,275.7993,6234.0
2024-01-17 14:40:00,292.69,293.11,292.55,292.65,4070.0,275.903,276.2989,275.771,275.8652,4070.0
2024-01-17 14:50:00,292.71,292.98,292.62,292.97,5288.0,275.9218,276.1763,275.837,276.1669,5288.0
2024-01-17 15:00:00,293.09,293.18,292.73,293.02,9432.0,276.28,276.3648,275.9407,276.214,9432.0
2024-01-17 15:10:00,292.99,293.41,292.91,293.36,7714.0,276.1857,276.5817,276.1103,276.5345,7714.0
2024-01-17 15:20:00,293.5,293.9,293.28,293.82,13217.0,276.6665,277.0436,276.4591,276.9681,13217.0
2024-01-17 15:30:00,293.76,294.65,293.76,294.6,11907.0,276.9116,277.7505,276.9116,277.7034,11907.0
2024-01-17 15:40:00,294.59,294.9,294.47,294.71,18429.0,277.694,277.9862,277.5809,277.8071,18429.0
2024-01-17 15:50:00,294.79,295.12,294.49,294.51,49677.0,277.8825,278.1936,277.5997,277.6186,49677.0
2024-01-18 09:30:00,294.28,295.04,293.34,294.0,8753.0,277.4018,278.1182,276.5157,277.1378,8753.0
2024-01-18 09:40:00,293.81,294.4,293.29,293.9,2500.0,276.9587,277.5149,276.4685,277.0436,2500.0
2024-01-18 09:50:00,293.42,293.42,291.97,292.15,5390.0,276.5911,276.5911,275.2242,275.3939,5390.0
2024-01-18 10:00:00,292.02,292.17,291.15,291.53,35906.0,275.2714,275.4128,274.4513,274.8095,35906.0
2024-01-18 10:10:00,291.48,292.24,291.12,291.8,15182.0,274.7624,275.4788,274.423,275.064,15182.0
2024-01-18 10:20:00,291.99,293.01,291.99,292.75,9755.0,275.2431,276.2046,275.2431,275.9595,9755.0
2024-01-18 10:30:00,292.81,292.99,291.69,291.69,7245.0,276.0161,276.1857,274.9603,274.9603,7245.0
2024-01-18 10:40:00,291.71,291.74,290.5,290.67,18449.0,274.9792,275.0074,273.8386,273.9988,18449.0
2024-01-18 10:50:00,290.5,290.83,289.03,289.03,13056.0,273.8386,274.1496,272.4529,272.4529,13056.0
2024-01-18 11:00:00,288.81,288.83,288.27,288.59,11928.0,272.2455,272.2643,271.7365,272.0381,11928.0
2024-01-18 11:10:00,288.49,289.59,288.49,289.13,12365.0,271.9438,272.9808,271.9438,272.5471,12365.0
2024-01-18 11:20:00,288.93,289.22,288.51,288.82,7337.0,272.3586,272.632,271.9627,272.2549,7337.0
2024-01-18 11:30:00,288.7,289.11,288.56,288.72,9283.0,272.1418,272.5283,272.0098,272.1606,9283.0
2024-01-18 11:40:00,288.67,288.76,288.36,288.59,6472.0,272.1135,272.1984,271.8213,272.0381,6472.0
2024-01-18 11:50:00,288.59,288.86,288.59,288.67,4171.0,272.0381,272.2926,272.0381,272.1135,4171.0
2024-01-18 12:00:00,288.68,288.68,288.04,288.38,11925.0,272.1229,272.1229,271.5197,271.8401,11925.0
2024-01-18 12:10:00,288.57,289.29,288.43,289.11,4982.0,272.0193,272.698,271.8873,272.5283,4982.0
2024-01-18 12:20:00,288.93,289.03,288.43,288.63,3400.0,272.3586,272.4529,271.8873,272.0758,3400.0
2024-01-18 12:30:00,288.63,289.03,288.55,288.83,5057.0,272.0758,272.4529,272.0004,272.2643,5057.0
2024-01-18 12:40:00,288.94,288.94,288.06,288.06,7345.0,272.368,272.368,271.5385,271.5385,7345.0
2024-01-18 12:50:00,288.0,288.0,287.5,287.94,4726.0,271.4819,271.4819,271.0106,271.4254,4726.0
2024-01-18 13:00:00,287.82,288.1,287.68,288.0,11989.0,271.3123,271.5762,271.1803,271.4819,11989.0
2024-01-18 13:10:00,288.0,288.21,287.9,288.0,7117.0,271.4819,271.6799,271.3877,271.4819,7117.0
2024-01-18 13:20:00,287.9,288.63,287.9,288.43,6471.0,271.3877,272.0758,271.3877,271.8873,6471.0
2024-01-18 13:30:00,288.56,289.18,288.53,289.06,4852.0,272.0098,272.5943,271.9815,272.4811,4852.0
2024-01-18 13:40:00,289.14,289.14,288.82,288.97,8227.0,272.5566,272.5566,272.2549,272.3963,8227.0
2024-01-18 13:50:00,289.0,289.0,288.8,288.84,3763.0,272.4246,272.4246,272.2361,272.2738,3763.0
2024-01-18 14:00:00,288.9,289.52,288.9,289.45,3900.0,272.3303,272.9148,272.3303,272.8488,3900.0
2024-01-18 14:10:00,289.45,289.53,289.11,289.35,11573.0,272.8488,272.9242,272.5283,272.7545,11573.0
2024-01-18 14:20:00,289.35,289.96,289.35,289.77,4327.0,272.7545,273.3295,272.7545,273.1504,4327.0
2024-01-18 14:30:00,289.93,290.24,289.92,290.24,83132.0,273.3013,273.5935,273.2918,273.5935,83132.0
2024-01-18 14:40:00,290.23,290.25,289.36,289.76,13778.0,273.584,273.6029,272.7639,273.141,13778.0
2024-01-18 14:50:00,289.76,289.95,289.56,289.91,6580.0,273.141,273.3201,272.9525,273.2824,6580.0
2024-01-18 15:00:00,289.91,290.37,289.76,290.37,8314.0,273.2824,273.716,273.141,273.716,8314.0
2024-01-18 15:10:00,290.24,290.68,289.99,290.41,7599.0,273.5935,274.0082,273.3578,273.7537,7599.0
2024-01-18 15:20:00,290.56,290.77,290.22,290.58,5945.0,273.8951,274.0931,273.5746,273.914,5945.0
2024-01-18 15:30:00,290.57,291.03,290.54,290.82,10769.0,273.9045,274.3382,273.8763,274.1402,10769.0
2024-01-18 15:40:00,290.81,291.15,290.58,291.15,11392.0,274.1308,274.4513,273.914,274.4513,11392.0
2024-01-18 15:50:00,291.15,291.34,290.62,290.98,60947.0,274.4513,274.6304,273.9517,274.291,60947.0
2024-01-19 09:30:00,291.25,291.67,289.23,289.63,42844.0,274.5455,274.9415,272.6414,273.0185,42844.0
2024-01-19 09:40:00,290.07,291.92,289.9,291.92,2096.0,273.4332,275.1771,273.273,275.1771,2096.0
2024-01-19 09:50:00,291.56,292.95,291.28,292.61,2999.0,274.8378,276.148,274.5738,275.8275,2999.0
2024-01-19 10:00:00,292.1,292.3,291.34,291.6,3484.0,275.3468,275.5353,274.6304,274.8755,3484.0
2024-01-19 10:10:00,291.61,291.69,290.87,291.06,4113.0,274.8849,274.9603,274.1873,274.3664,4113.0
2024-01-19 10:20:00,290.94,291.3,290.84,290.99,2458.0,274.2533,274.5927,274.1591,274.3005,2458.0
2024-01-19 10:30:00,290.89,291.08,290.3,290.83,1699.0,274.2062,274.3853,273.65,274.1496,1699.0
2024-01-19 10:40:00,290.96,291.1,290.7,290.7,1632.0,274.2722,274.4041,274.0271,274.0271,1632.0
2024-01-19 10:50:00,290.57,290.74,289.68,289.88,4890.0,273.9045,274.0648,273.0656,273.2541,4890.0
2024-01-19 11:00:00,289.92,290.04,289.78,289.93,7648.0,273.2918,273.4049,273.1599,273.3013,7648.0
2024-01-19 11:10:00,290.01,290.84,290.01,290.68,6403.0,273.3767,274.1591,273.3767,274.0082,6403.0
2024-01-19 11:20:00,290.54,290.76,290.35,290.76,5398.0,273.8763,274.0836,273.6972,274.0836,5398.0
2024-01-19 11:30:00,290.64,290.73,290.41,290.64,5085.0,273.9705,274.0554,273.7537,273.9705,5085.0
2024-01-19 11:40:00,290.5,290.67,290.42,290.67,7206.0,273.8386,273.9988,273.7631,273.9988,7206.0
2024-01-19 11:50:00,290.67,290.91,290.59,290.88,5295.0,273.9988,274.225,273.9234,274.1968,5295.0
2024-01-19 12:00:00,290.94,291.58,290.8,291.44,2736.0,274.2533,274.8566,274.1214,274.7246,2736.0
2024-01-19 12:10:00,291.49,291.55,291.25,291.5,5879.0,274.7718,274.8283,274.5455,274.7812,5879.0
2024-01-19 12:20:00,291.27,291.73,291.25,291.73,3304.0,274.5644,274.998,274.5455,274.998,3304.0
2024-01-19 12:30:00,291.71,291.98,291.23,291.23,3645.0,274.9792,275.2337,274.5267,274.5267,3645.0
2024-01-19 12:40:00,291.21,291.75,291.21,291.23,4086.0,274.5078,275.0169,274.5078,274.5267,4086.0
2024-01-19 12:50:00,291.22,291.49,291.14,291.47,5554.0,274.5173,274.7718,274.4419,274.7529,5554.0
2024-01-19 13:00:00,291.38,291.5,291.33,291.42,3024.0,274.6681,274.7812,274.621,274.7058,3024.0
2024-01-19 13:10:00,291.43,292.06,291.34,291.78,6101.0,274.7152,275.3091,274.6304,275.0451,6101.0
2024-01-19 13:20:00,291.9,292.17,291.9,292.17,2568.0,275.1583,275.4128,275.1583,275.4128,2568.0
2024-01-19 13:30:00,292.04,292.42,292.04,292.42,4562.0,275.2902,275.6484,275.2902,275.6484,4562.0
2024-01-19 13:40:00,292.35,292.45,292.09,292.09,3186.0,275.5825,275.6767,275.3374,275.3374,3186.0
2024-01-19 13:50:00,292.3,292.44,292.2,292.35,2843.0,275.5353,275.6673,275.4411,275.5825,2843.0
2024-01-19 14:00:00,292.43,292.56,292.32,292.54,3232.0,275.6579,275.7804,275.5542,275.7616,3232.0
2024-01-19 14:10:00,292.56,293.0,292.45,293.0,4480.0,275.7804,276.1952,275.6767,276.1952,4480.0
2024-01-19 14:20:00,293.01,293.48,292.93,293.2,7055.0,276.2046,276.6476,276.1292,276.3837,7055.0
2024-01-19 14:30:00,293.35,293.39,292.38,292.51,3153.0,276.5251,276.5628,275.6107,275.7333,3153.0
2024-01-19 14:40:00,292.68,292.68,292.0,292.37,3102.0,275.8935,275.8935,275.2525,275.6013,3102.0
2024-01-19 14:50:00,292.33,292.76,292.01,292.66,10375.0,275.5636,275.9689,275.262,275.8747,10375.0
2024-01-19 15:00:00,292.66,293.01,292.53,292.57,9329.0,275.8747,276.2046,275.7521,275.7898,9329.0
2024-01-19 15:10:00,292.39,292.44,292.22,292.38,4171.0,275.6202,275.6673,275.4599,275.6107,4171.0
2024-01-19 15:20:00,292.37,292.58,292.07,292.21,3230.0,275.6013,275.7993,275.3185,275.4505,3230.0
2024-01-19 15:30:00,292.22,292.56,292.22,292.48,4323.0,275.4599,275.7804,275.4599,275.705,4323.0
2024-01-19 15:40:00,292.48,292.54,291.96,292.03,12020.0,275.705,275.7616,275.2148,275.2808,12020.0
2024-01-19 15:50:00,292.0,292.07,291.55,291.76,39833.0,275.2525,275.3185,274.8283,275.0263,39833.0
2024-01-22 09:30:00,292.68,294.02,292.22,294.02,6297.0,275.8935,277.1567,275.4599,277.1567,6297.0
2024-01-22 09:40:00,294.5,295.21,293.79,294.77,11360.0,277.6091,278.2784,276.9399,277.8637,11360.0
2024-01-22 09:50:00,293.99,295.57,293.57,294.96,4292.0,277.1284,278.6178,276.7325,278.0428,4292.0
2024-01-22 10:00:00,294.75,295.41,293.95,294.07,5796.0,277.8448,278.4669,277.0907,277.2038,5796.0
2024-01-22 10:10:00,294.1,294.66,293.89,294.41,3948.0,277.2321,277.76,277.0341,277.5243,3948.0
2024-01-22 10:20:00,294.4,294.99,294.4,294.64,2774.0,277.5149,278.071,277.5149,277.7411,2774.0
2024-01-22 10:30:00,294.54,294.86,294.04,294.57,6030.0,277.6468,277.9485,277.1755,277.6751,6030.0
2024-01-22 10:40:00,294.24,294.35,293.86,293.93,3206.0,277.3641,277.4677,277.0058,277.0718,3206.0
2024-01-22 10:50:00,293.79,294.78,293.56,294.32,3145.0,276.9399,277.8731,276.7231,277.4395,3145.0
2024-01-22 11:00:00,294.5,294.52,293.73,293.83,5746.0,277.6091,277.628,276.8833,276.9776,5746.0
2024-01-22 11:10:00,293.85,294.01,293.7,293.91,7215.0,276.9964,277.1472,276.855,277.053,7215.0
2024-01-22 11:20:00,293.92,294.01,293.68,293.94,3667.0,277.0624,277.1472,276.8362,277.0813,3667.0
2024-01-22 11:30:00,293.83,293.94,293.54,293.54,4002.0,276.9776,277.0813,276.7042,276.7042,4002.0
2024-01-22 11:40:00,293.46,293.74,293.34,293.49,9153.0,276.6288,276.8927,276.5157,276.6571,9153.0
2024-01-22 11:50:00,293.56,293.66,293.28,293.46,2397.0,276.7231,276.8173,276.4591,276.6288,2397.0
2024-01-22 12:00:00,293.55,293.64,293.2,293.33,5540.0,276.7136,276.7985,276.3837,276.5062,5540.0
2024-01-22 12:10:00,293.32,293.55,293.24,293.47,2871.0,276.4968,276.7136,276.4214,276.6382,2871.0
2024-01-22 12:20:00,293.77,293.87,293.5,293.87,1700.0,276.921,277.0153,276.6665,277.0153,1700.0
2024-01-22 12:30:00,293.75,293.75,293.34,293.66,2891.0,276.9022,276.9022,276.5157,276.8173,2891.0
2024-01-22 12:40:00,293.61,293.61,293.25,293.28,7577.0,276.7702,276.7702,276.4308,276.4591,7577.0
2024-01-22 12:50:00,293.43,293.47,292.94,293.36,2965.0,276.6005,276.6382,276.1386,276.5345,2965.0
2024-01-22 13:00:00,293.29,293.48,293.21,293.33,1800.0,276.4685,276.6476,276.3931,276.5062,1800.0
2024-01-22 13:10:00,293.25,293.58,293.25,293.58,1299.0,276.4308,276.7419,276.4308,276.7419,1299.0
2024-01-22 13:20:00,293.44,293.64,293.19,293.27,7870.0,276.6099,276.7985,276.3743,276.4497,7870.0
2024-01-22 13:30:00,293.21,293.42,293.08,293.3,3695.0,276.3931,276.5911,276.2706,276.478,3695.0
2024-01-22 13:40:00,293.34,293.53,293.28,293.53,1575.0,276.5157,276.6948,276.4591,276.6948,1575.0
2024-01-22 13:50:00,293.57,294.0,293.57,293.87,7268.0,276.7325,277.1378,276.7325,277.0153,7268.0
2024-01-22 14:00:00,293.91,294.13,293.8,294.13,4295.0,277.053,277.2604,276.9493,277.2604,4295.0
2024-01-22 14:10:00,294.15,294.29,293.79,293.94,4303.0,277.2792,277.4112,276.9399,277.0813,4303.0
2024-01-22 14:20:00,293.93,294.28,293.9,294.28,2202.0,277.0718,277.4018,277.0436,277.4018,2202.0
2024-01-22 14:30:00,294.16,294.44,294.12,294.27,2600.0,277.2886,277.5526,277.2509,277.3923,2600.0
2024-01-22 14:40:00,294.2,294.33,294.08,294.19,4029.0,277.3263,277.4489,277.2132,277.3169,4029.0
2024-01-22 14:50:00,294.16,294.44,294.07,294.33,5156.0,277.2886,277.5526,277.2038,277.4489,5156.0
2024-01-22 15:00:00,294.37,294.42,294.09,294.27,4054.0,277.4866,277.5337,277.2227,277.3923,4054.0
2024-01-22 15:10:00,294.24,294.61,294.17,294.61,4788.0,277.3641,277.7128,277.2981,277.7128,4788.0
2024-01-22 15:20:00,294.65,295.05,294.54,294.96,12872.0,277.7505,278.1276,277.6468,278.0428,12872.0
2024-01-22 15:30:00,295.03,295.19,294.82,294.82,6696.0,278.1087,278.2596,277.9108,277.9108,6696.0
2024-01-22 15:40:00,294.88,294.9,294.3,294.46,8344.0,277.9673,277.9862,277.4206,277.5714,8344.0
2024-01-22 15:50:00,294.2,294.58,293.56,293.66,47238.0,277.3263,277.6846,276.7231,276.8173,47238.0
2024-01-23 09:30:00,294.67,295.95,294.67,295.87,4974.0,277.7694,278.976,277.7694,278.9006,4974.0
2024-01-23 09:40:00,295.87,295.98,294.2,294.63,10483.0,278.9006,279.0043,277.3263,277.7317,10483.0
2024-01-23 09:50:00,294.64,295.65,294.64,295.16,2153.0,277.7411,278.6932,277.7411,278.2313,2153.0
2024-01-23 10:00:00,295.21,296.16,294.76,296.16,2168.0,278.2784,279.1739,277.8542,279.1739,2168.0
2024-01-23 10:10:00,295.72,295.87,295.04,295.87,8000.0,278.7592,278.9006,278.1182,278.9006,8000.0
2024-01-23 10:20:00,295.87,295.87,294.68,294.68,6405.0,278.9006,278.9006,277.7788,277.7788,6405.0
2024-01-23 10:30:00,294.63,294.66,293.79,293.79,2900.0,277.7317,277.76,276.9399,276.9399,2900.0
2024-01-23 10:40:00,293.8,293.8,292.82,292.86,2065.0,276.9493,276.9493,276.0255,276.0632,2065.0
2024-01-23 10:50:00,293.05,293.96,293.05,293.1,12709.0,276.2423,277.1001,276.2423,276.2894,12709.0
2024-01-23 11:00:00,293.07,293.07,291.65,292.06,7166.0,276.2612,276.2612,274.9226,275.3091,7166.0
2024-01-23 11:10:00,292.05,292.23,291.89,292.09,4744.0,275.2997,275.4693,275.1488,275.3374,4744.0
2024-01-23 11:20:00,292.04,292.04,291.09,291.36,3305.0,275.2902,275.2902,274.3947,274.6492,3305.0
2024-01-23 11:30:00,291.46,291.63,290.93,291.06,3279.0,274.7435,274.9037,274.2439,274.3664,3279.0
2024-01-23 11:40:00,291.04,291.11,290.92,290.97,2581.0,274.3476,274.4136,274.2345,274.2816,2581.0
2024-01-23 11:50:00,290.86,291.46,290.63,291.46,3844.0,274.1779,274.7435,273.9611,274.7435,3844.0
2024-01-23 12:00:00,291.23,291.53,291.08,291.15,3225.0,274.5267,274.8095,274.3853,274.4513,3225.0
2024-01-23 12:10:00,291.15,291.15,290.56,290.83,4099.0,274.4513,274.4513,273.8951,274.1496,4099.0
2024-01-23 12:20:00,290.86,291.04,290.71,290.93,2138.0,274.1779,274.3476,274.0365,274.2439,2138.0
2024-01-23 12:30:00,290.83,290.83,290.21,290.23,2154.0,274.1496,274.1496,273.5652,273.584,2154.0
2024-01-23 12:40:00,290.21,290.54,290.16,290.29,3329.0,273.5652,273.8763,273.5181,273.6406,3329.0
2024-01-23 12:50:00,290.42,290.67,290.26,290.3,6165.0,273.7631,273.9988,273.6123,273.65,6165.0
2024-01-23 13:00:00,290.19,290.28,289.95,290.16,6638.0,273.5463,273.6312,273.3201,273.5181,6638.0
2024-01-23 13:10:00,290.04,290.26,289.81,289.83,5621.0,273.4049,273.6123,273.1881,273.207,5621.0
2024-01-23 13:20:00,289.81,290.01,289.69,289.73,6163.0,273.1881,273.3767,273.075,273.1127,6163.0
2024-01-23 13:30:00,289.69,289.82,289.53,289.63,3263.0,273.075,273.1976,272.9242,273.0185,3263.0
2024-01-23 13:40:00,289.54,290.45,289.54,290.44,7151.0,272.9336,273.7914,272.9336,273.782,7151.0
2024-01-23 13:50:00,290.58,290.92,290.58,290.75,3347.0,273.914,274.2345,273.914,274.0742,3347.0
2024-01-23 14:00:00,290.8,290.88,290.49,290.5,7376.0,274.1214,274.1968,273.8291,273.8386,7376.0
2024-01-23 14:10:00,290.4,290.49,290.22,290.31,3386.0,273.7443,273.8291,273.5746,273.6595,3386.0
2024-01-23 14:20:00,290.29,290.73,290.28,290.67,4080.0,273.6406,274.0554,273.6312,273.9988,4080.0
2024-01-23 14:30:00,290.66,290.7,290.44,290.53,2266.0,273.9894,274.0271,273.782,273.8668,2266.0
2024-01-23 14:40:00,290.73,291.29,290.73,290.99,3106.0,274.0554,274.5832,274.0554,274.3005,3106.0
2024-01-23 14:50:00,291.08,291.97,291.08,291.89,7686.0,274.3853,275.2242,274.3853,275.1488,7686.0
2024-01-23 15:00:00,292.01,292.74,291.93,292.74,10562.0,275.262,275.9501,275.1865,275.9501,10562.0
2024-01-23 15:10:00,292.79,293.39,292.65,293.38,6738.0,275.9972,276.5628,275.8652,276.5534,6738.0
2024-01-23 15:20:00,293.31,293.42,292.71,292.88,24820.0,276.4874,276.5911,275.9218,276.0821,24820.0
2024-01-23 15:30:00,292.94,292.94,292.34,292.4,10613.0,276.1386,276.1386,275.573,275.6296,10613.0
2024-01-23 15:40:00,292.37,292.88,292.19,292.39,14824.0,275.6013,276.0821,275.4316,275.6202,14824.0
2024-01-23 15:50:00,292.31,292.65,291.83,291.85,37810.0,275.5447,275.8652,275.0923,275.1111,37810.0
2024-01-24 09:30:00,294.29,295.19,293.0,294.58,15042.0,277.4112,278.2596,276.1952,277.6846,15042.0
2024-01-24 09:40:00,294.13,295.12,292.85,293.14,3743.0,277.2604,278.1936,276.0538,276.3271,3743.0
2024-01-24 09:50:00,292.87,293.98,292.47,293.91,3017.0,276.0726,277.119,275.6956,277.053,3017.0
2024-01-24 10:00:00,293.68,294.2,292.75,293.56,5520.0,276.8362,277.3263,275.9595,276.7231,5520.0
2024-01-24 10:10:00,293.32,293.79,292.3,292.39,4178.0,276.4968,276.9399,275.5353,275.6202,4178.0
2024-01-24 10:20:00,292.13,292.13,290.24,290.4,4544.0,275.3751,275.3751,273.5935,273.7443,4544.0
2024-01-24 10:30:00,290.87,291.04,289.86,290.75,6487.0,274.1873,274.3476,273.2353,274.0742,6487.0
2024-01-24 10:40:00,290.79,292.1,290.78,291.22,2856.0,274.1119,275.3468,274.1025,274.5173,2856.0
2024-01-24 10:50:00,290.99,291.17,290.58,290.93,1841.0,274.3005,274.4701,273.914,274.2439,1841.0
2024-01-24 11:00:00,291.17,291.34,290.91,290.98,2523.0,274.4701,274.6304,274.225,274.291,2523.0
2024-01-24 11:10:00,290.97,291.15,290.97,291.15,770.0,274.2816,274.4513,274.2816,274.4513,770.0
2024-01-24 11:20:00,291.09,291.21,290.84,290.84,1045.0,274.3947,274.5078,274.1591,274.1591,1045.0
2024-01-24 11:30:00,290.91,291.13,290.75,290.82,3002.0,274.225,274.4324,274.0742,274.1402,3002.0
2024-01-24 11:40:00,291.07,291.1,290.56,290.89,2473.0,274.3759,274.4041,273.8951,274.2062,2473.0
2024-01-24 11:50:00,290.83,291.01,290.55,290.89,2720.0,274.1496,274.3193,273.8857,274.2062,2720.0
2024-01-24 12:00:00,290.91,290.97,290.53,290.94,2666.0,274.225,274.2816,273.8668,274.2533,2666.0
2024-01-24 12:10:00,291.09,291.28,290.8,290.93,3201.0,274.3947,274.5738,274.1214,274.2439,3201.0
2024-01-24 12:20:00,290.79,291.26,290.68,291.19,5369.0,274.1119,274.555,274.0082,274.489,5369.0
2024-01-24 12:30:00,291.13,291.22,290.8,290.81,2591.0,274.4324,274.5173,274.1214,274.1308,2591.0
2024-01-24 12:40:00,290.53,290.75,290.43,290.5,3808.0,273.8668,274.0742,273.7726,273.8386,3808.0
2024-01-24 12:50:00,290.6,290.79,290.46,290.67,3573.0,273.9328,274.1119,273.8009,273.9988,3573.0
2024-01-24 13:00:00,290.72,290.75,290.36,290.46,2632.0,274.0459,274.0742,273.7066,273.8009,2632.0
2024-01-24 13:10:00,290.64,290.68,289.9,289.99,3286.0,273.9705,274.0082,273.273,273.3578,3286.0
2024-01-24 13:20:00,289.97,290.11,289.72,289.95,1911.0,273.339,273.4709,273.1033,273.3201,1911.0
2024-01-24 13:30:00,289.84,289.84,289.5,289.8,2882.0,273.2164,273.2164,272.8959,273.1787,2882.0
2024-01-24 13:40:00,289.51,289.88,289.51,289.69,2447.0,272.9053,273.2541,272.9053,273.075,2447.0
2024-01-24 13:50:00,289.61,290.19,289.46,290.19,8168.0,272.9996,273.5463,272.8582,273.5463,8168.0
2024-01-24 14:00:00,290.19,290.19,289.53,289.53,5365.0,273.5463,273.5463,272.9242,272.9242,5365.0
2024-01-24 14:10:00,289.44,290.04,289.43,289.79,5928.0,272.8394,273.4049,272.8299,273.1693,5928.0
2024-01-24 14:20:00,289.92,289.92,289.46,289.53,2238.0,273.2918,273.2918,272.8582,272.9242,2238.0
2024-01-24 14:30:00,289.57,289.92,289.5,289.92,4370.0,272.9619,273.2918,272.8959,273.2918,4370.0
2024-01-24 14:40:00,289.88,290.48,289.88,290.23,3062.0,273.2541,273.8197,273.2541,273.584,3062.0
2024-01-24 14:50:00,290.17,290.29,289.99,290.18,3849.0,273.5275,273.6406,273.3578,273.5369,3849.0
2024-01-24 15:00:00,290.19,290.21,289.95,290.04,3048.0,273.5463,273.5652,273.3201,273.4049,3048.0
2024-01-24 15:10:00,290.05,290.05,289.21,289.3,5280.0,273.4144,273.4144,272.6225,272.7074,5280.0
2024-01-24 15:20:00,289.31,289.31,288.85,288.91,4420.0,272.7168,272.7168,272.2832,272.3398,4420.0
2024-01-24 15:30:00,288.78,289.55,288.61,289.25,14937.0,272.2172,272.943,272.057,272.6603,14937.0
2024-01-24 15:40:00,289.31,289.43,288.61,288.68,7376.0,272.7168,272.8299,272.057,272.1229,7376.0
2024-01-24 15:50:00,288.84,288.9,288.27,288.72,44174.0,272.2738,272.3303,271.7365,272.1606,44174.0
2024-01-25 09:30:00,291.63,293.92,290.21,292.56,13007.0,274.9037,277.0624,273.5652,275.7804,13007.0
2024-01-25 09:40:00,292.17,292.8,291.71,292.42,3706.0,275.4128,276.0066,274.9792,275.6484,3706.0
2024-01-25 09:50:00,292.3,293.45,292.29,293.4,7308.0,275.5353,276.6194,275.5259,276.5722,7308.0
2024-01-25 10:00:00,293.41,293.8,292.85,293.15,9164.0,276.5817,276.9493,276.0538,276.3366,9164.0
2024-01-25 10:10:00,293.0,293.23,292.15,292.19,3204.0,276.1952,276.412,275.3939,275.4316,3204.0
2024-01-25 10:20:00,292.25,292.7,292.08,292.44,1997.0,275.4882,275.9124,275.3279,275.6673,1997.0
2024-01-25 10:30:00,292.66,292.66,291.3,291.3,5463.0,275.8747,275.8747,274.5927,274.5927,5463.0
2024-01-25 10:40:00,291.09,291.62,290.93,291.04,4915.0,274.3947,274.8943,274.2439,274.3476,4915.0
2024-01-25 10:50:00,290.8,291.89,290.8,291.89,3065.0,274.1214,275.1488,274.1214,275.1488,3065.0
2024-01-25 11:00:00,292.08,292.83,291.54,292.49,4309.0,275.3279,276.0349,274.8189,275.7144,4309.0
2024-01-25 11:10:00,292.66,292.82,292.38,292.61,10304.0,275.8747,276.0255,275.6107,275.8275,10304.0
2024-01-25 11:20:00,292.37,292.61,292.35,292.61,5592.0,275.6013,275.8275,275.5825,275.8275,5592.0
2024-01-25 11:30:00,292.38,292.57,292.21,292.4,4940.0,275.6107,275.7898,275.4505,275.6296,4940.0
2024-01-25 11:40:00,292.31,292.36,292.01,292.36,4100.0,275.5447,275.5919,275.262,275.5919,4100.0
2024-01-25 11:50:00,292.12,292.18,291.91,291.98,2564.0,275.3656,275.4222,275.1677,275.2337,2564.0
2024-01-25 12:00:00,291.95,291.98,291.51,291.63,2877.0,275.2054,275.2337,274.7906,274.9037,2877.0
2024-01-25 12:10:00,291.54,291.74,291.43,291.46,3392.0,274.8189,275.0074,274.7152,274.7435,3392.0
2024-01-25 12:20:00,291.27,291.3,290.82,291.19,5870.0,274.5644,274.5927,274.1402,274.489,5870.0
2024-01-25 12:30:00,290.99,291.03,290.47,290.48,3488.0,274.3005,274.3382,273.8103,273.8197,3488.0
2024-01-25 12:40:00,290.48,290.81,290.28,290.29,4524.0,273.8197,274.1308,273.6312,273.6406,4524.0
2024-01-25 12:50:00,290.29,290.78,290.28,290.75,3921.0,273.6406,274.1025,273.6312,274.0742,3921.0
2024-01-25 13:00:00,290.76,291.32,290.76,291.07,11361.0,274.0836,274.6115,274.0836,274.3759,11361.0
2024-01-25 13:10:00,290.93,290.97,290.32,290.38,3080.0,274.2439,274.2816,273.6689,273.7254,3080.0
2024-01-25 13:20:00,290.47,290.68,290.31,290.54,3145.0,273.8103,274.0082,273.6595,273.8763,3145.0
2024-01-25 13:30:00,290.42,290.83,290.41,290.7,4236.0,273.7631,274.1496,273.7537,274.0271,4236.0
2024-01-25 13:40:00,290.74,290.81,290.49,290.72,2992.0,274.0648,274.1308,273.8291,274.0459,2992.0
2024-01-25 13:50:00,290.75,290.78,290.54,290.61,2427.0,274.0742,274.1025,273.8763,273.9422,2427.0
2024-01-25 14:00:00,290.53,290.72,290.38,290.4,3834.0,273.8668,274.0459,273.7254,273.7443,3834.0
2024-01-25 14:10:00,290.43,290.72,290.32,290.35,5973.0,273.7726,274.0459,273.6689,273.6972,5973.0
2024-01-25 14:20:00,290.15,290.21,289.95,289.97,4573.0,273.5086,273.5652,273.3201,273.339,4573.0
2024-01-25 14:30:00,289.95,290.28,289.69,289.75,4898.0,273.3201,273.6312,273.075,273.1316,4898.0
2024-01-25 14:40:00,289.81,289.87,289.55,289.85,4898.0,273.1881,273.2447,272.943,273.2258,4898.0
2024-01-25 14:50:00,289.79,290.03,289.56,290.03,11745.0,273.1693,273.3955,272.9525,273.3955,11745.0
2024-01-25 15:00:00,290.06,290.26,289.98,290.01,7089.0,273.4238,273.6123,273.3484,273.3767,7089.0
2024-01-25 15:10:00,289.97,290.09,289.59,289.82,5019.0,273.339,273.4521,272.9808,273.1976,5019.0
2024-01-25 15:20:00,289.82,289.84,289.69,289.76,4030.0,273.1976,273.2164,273.075,273.141,4030.0
2024-01-25 15:30:00,289.71,290.47,289.48,290.38,6214.0,273.0939,273.8103,272.8771,273.7254,6214.0
2024-01-25 15:40:00,290.47,291.03,290.35,290.92,15963.0,273.8103,274.3382,273.6972,274.2345,15963.0
2024-01-25 15:50:00,291.01,291.84,290.87,291.68,37039.0,274.3193,275.1017,274.1873,274.9509,37039.0
2024-01-26 09:30:00,292.95,293.25,291.9,293.25,4252.0,276.148,276.4308,275.1583,276.4308,4252.0
2024-01-26 09:40:00,292.69,293.02,291.74,291.87,5808.0,275.903,276.214,275.0074,275.13,5808.0
2024-01-26 09:50:00,291.87,292.07,291.4,291.77,4276.0,275.13,275.3185,274.6869,275.0357,4276.0
2024-01-26 10:00:00,291.81,291.91,291.07,291.4,3032.0,275.0734,275.1677,274.3759,274.6869,3032.0
2024-01-26 10:10:00,291.4,291.73,291.04,291.19,2226.0,274.6869,274.998,274.3476,274.489,2226.0
2024-01-26 10:20:00,291.14,291.44,290.36,290.54,4305.0,274.4419,274.7246,273.7066,273.8763,4305.0
2024-01-26 10:30:00,290.15,290.4,289.62,289.9,4305.0,273.5086,273.7443,273.009,273.273,4305.0
2024-01-26 10:40:00,289.88,290.48,289.76,290.47,4347.0,273.2541,273.8197,273.141,273.8103,4347.0
2024-01-26 10:50:00,290.48,290.81,290.29,290.81,2424.0,273.8197,274.1308,273.6406,274.1308,2424.0
2024-01-26 11:00:00,290.82,290.82,290.1,290.2,6090.0,274.1402,274.1402,273.4615,273.5558,6090.0
2024-01-26 11:10:00,290.22,290.22,289.83,290.07,1279.0,273.5746,273.5746,273.207,273.4332,1279.0
2024-01-26 11:20:00,289.98,290.47,289.86,290.44,2852.0,273.3484,273.8103,273.2353,273.782,2852.0
2024-01-26 11:30:00,290.43,290.43,289.69,289.88,3198.0,273.7726,273.7726,273.075,273.2541,3198.0
2024-01-26 11:40:00,289.71,290.33,289.71,290.33,2164.0,273.0939,273.6783,273.0939,273.6783,2164.0
2024-01-26 11:50:00,290.33,290.7,290.23,290.5,3220.0,273.6783,274.0271,273.584,273.8386,3220.0
2024-01-26 12:00:00,290.46,290.57,290.3,290.3,1621.0,273.8009,273.9045,273.65,273.65,1621.0
2024-01-26 12:10:00,290.24,290.55,290.24,290.37,1050.0,273.5935,273.8857,273.5935,273.716,1050.0
2024-01-26 12:20:00,290.15,290.2,290.08,290.15,2001.0,273.5086,273.5558,273.4426,273.5086,2001.0
2024-01-26 12:30:00,290.32,290.32,289.83,290.02,2415.0,273.6689,273.6689,273.207,273.3861,2415.0
2024-01-26 12:40:00,290.01,290.09,289.78,289.92,4433.0,273.3767,273.4521,273.1599,273.2918,4433.0
2024-01-26 12:50:00,289.93,290.02,289.66,289.94,3598.0,273.3013,273.3861,273.0467,273.3107,3598.0
2024-01-26 13:00:00,289.97,290.09,289.73,289.81,2630.0,273.339,273.4521,273.1127,273.1881,2630.0
2024-01-26 13:10:00,289.82,289.96,289.67,289.76,2773.0,273.1976,273.3295,273.0562,273.141,2773.0
2024-01-26 13:20:00,289.9,289.93,289.65,289.8,15008.0,273.273,273.3013,273.0373,273.1787,15008.0
2024-01-26 13:30:00,289.7,290.09,289.7,290.0,9334.0,273.0844,273.4521,273.0844,273.3672,9334.0
2024-01-26 13:40:00,289.84,289.84,289.29,289.47,2912.0,273.2164,273.2164,272.698,272.8676,2912.0
2024-01-26 13:50:00,289.52,289.52,289.31,289.31,985.0,272.9148,272.9148,272.7168,272.7168,985.0
2024-01-26 14:00:00,289.35,289.48,289.13,289.24,2356.0,272.7545,272.8771,272.5471,272.6508,2356.0
2024-01-26 14:10:00,289.24,289.36,289.08,289.27,3468.0,272.6508,272.7639,272.5,272.6791,3468.0
2024-01-26 14:20:00,289.26,289.53,289.18,289.41,5320.0,272.6697,272.9242,272.5943,272.8111,5320.0
2024-01-26 14:30:00,289.39,289.75,289.35,289.69,5656.0,272.7922,273.1316,272.7545,273.075,5656.0
2024-01-26 14:40:00,289.71,290.09,289.63,290.07,2720.0,273.0939,273.4521,273.0185,273.4332,2720.0
2024-01-26 14:50:00,290.1,290.14,289.54,289.67,5624.0,273.4615,273.4992,272.9336,273.0562,5624.0
2024-01-26 15:00:00,289.65,289.82,289.31,289.31,1615.0,273.0373,273.1976,272.7168,272.7168,1615.0
2024-01-26 15:10:00,289.37,289.37,289.06,289.11,2366.0,272.7734,272.7734,272.4811,272.5283,2366.0
2024-01-26 15:20:00,289.01,289.31,288.84,289.12,6541.0,272.434,272.7168,272.2738,272.5377,6541.0
2024-01-26 15:30:00,289.09,289.58,288.72,289.34,41489.0,272.5094,272.9713,272.1606,272.7451,41489.0
2024-01-26 15:40:00,289.28,289.64,288.99,289.63,7204.0,272.6885,273.0279,272.4152,273.0185,7204.0
2024-01-26 15:50:00,289.72,289.88,289.4,289.88,37222.0,273.1033,273.2541,272.8016,273.2541,37222.0
2024-01-29 09:30:00,290.0,290.0,288.38,289.01,7821.0,273.3672,273.3672,271.8401,272.434,7821.0
2024-01-29 09:40:00,288.71,289.21,288.7,289.1,3595.0,272.1512,272.6225,272.1418,272.5189,3595.0
2024-01-29 09:50:00,289.05,289.5,288.86,289.5,3926.0,272.4717,272.8959,272.2926,272.8959,3926.0
2024-01-29 10:00:00,289.55,289.55,289.14,289.18,2484.0,272.943,272.943,272.5566,272.5943,2484.0
2024-01-29 10:10:00,289.17,289.38,288.86,289.38,2557.0,272.5848,272.7828,272.2926,272.7828,2557.0
2024-01-29 10:20:00,288.94,288.94,288.52,288.52,1400.0,272.368,272.368,271.9721,271.9721,1400.0
2024-01-29 10:30:00,288.6,288.97,288.45,288.97,866.0,272.0475,272.3963,271.9061,272.3963,866.0
2024-01-29 10:40:00,289.1,289.1,288.71,288.71,2987.0,272.5189,272.5189,272.1512,272.1512,2987.0
2024-01-29 10:50:00,288.47,288.67,288.33,288.67,1200.0,271.925,272.1135,271.793,272.1135,1200.0
2024-01-29 11:00:00,288.75,289.08,288.75,288.98,1475.0,272.1889,272.5,272.1889,272.4057,1475.0
2024-01-29 11:10:00,289.0,289.08,288.87,289.08,405.0,272.4246,272.5,272.302,272.5,405.0
2024-01-29 11:20:00,288.92,289.13,288.89,289.03,3309.0,272.3492,272.5471,272.3209,272.4529,3309.0
2024-01-29 11:30:00,289.04,289.04,288.7,288.74,1801.0,272.4623,272.4623,272.1418,272.1795,1801.0
2024-01-29 11:40:00,289.14,289.14,288.91,288.91,801.0,272.5566,272.5566,272.3398,272.3398,801.0
2024-01-29 11:50:00,289.0,289.15,289.0,289.06,1766.0,272.4246,272.566,272.4246,272.4811,1766.0
2024-01-29 12:00:00,288.99,289.05,288.64,288.79,5859.0,272.4152,272.4717,272.0852,272.2266,5859.0
2024-01-29 12:10:00,288.71,288.79,288.47,288.59,1700.0,272.1512,272.2266,271.925,272.0381,1700.0
2024-01-29 12:20:00,288.65,288.74,288.56,288.71,977.0,272.0947,272.1795,272.0098,272.1512,977.0
2024-01-29 12:30:00,288.68,288.81,288.57,288.71,5646.0,272.1229,272.2455,272.0193,272.1512,5646.0
2024-01-29 12:40:00,288.54,288.62,288.33,288.62,2536.0,271.991,272.0664,271.793,272.0664,2536.0
2024-01-29 12:50:00,288.42,288.44,288.34,288.44,700.0,271.8779,271.8967,271.8024,271.8967,700.0
2024-01-29 13:00:00,288.35,288.35,288.12,288.12,1251.0,271.8119,271.8119,271.5951,271.5951,1251.0
2024-01-29 13:10:00,288.25,288.55,288.25,288.55,573.0,271.7176,272.0004,271.7176,272.0004,573.0
2024-01-29 13:20:00,288.37,288.37,288.27,288.27,1534.0,271.8307,271.8307,271.7365,271.7365,1534.0
2024-01-29 13:30:00,288.23,288.26,288.06,288.15,4727.0,271.6988,271.727,271.5385,271.6233,4727.0
2024-01-29 13:40:00,288.1,288.13,287.73,287.88,3629.0,271.5762,271.6045,271.2274,271.3688,3629.0
2024-01-29 13:50:00,287.81,287.85,287.44,287.54,4224.0,271.3028,271.3405,270.9541,271.0483,4224.0
2024-01-29 14:00:00,287.5,287.66,287.38,287.66,2351.0,271.0106,271.1614,270.8975,271.1614,2351.0
2024-01-29 14:10:00,287.79,287.8,287.39,287.4,1617.0,271.284,271.2934,270.9069,270.9164,1617.0
2024-01-29 14:20:00,287.48,287.48,287.35,287.36,517.0,270.9918,270.9918,270.8692,270.8787,517.0
2024-01-29 14:30:00,287.3,287.43,287.19,287.29,2101.0,270.8221,270.9446,270.7184,270.8127,2101.0
2024-01-29 14:40:00,287.3,287.42,287.25,287.27,1854.0,270.8221,270.9352,270.775,270.7938,1854.0
2024-01-29 14:50:00,287.15,287.4,287.14,287.18,3791.0,270.6807,270.9164,270.6713,270.709,3791.0
2024-01-29 15:00:00,287.23,288.24,287.23,287.87,5418.0,270.7561,271.7082,270.7561,271.3594,5418.0
2024-01-29 15:10:00,287.9,288.82,287.9,288.82,2605.0,271.3877,272.2549,271.3877,272.2549,2605.0
2024-01-29 15:20:00,288.98,289.64,288.88,289.48,8154.0,272.4057,273.0279,272.3115,272.8771,8154.0
2024-01-29 15:30:00,289.47,289.8,289.39,289.39,15231.0,272.8676,273.1787,272.7922,272.7922,15231.0
2024-01-29 15:40:00,289.42,289.42,288.94,288.97,12206.0,272.8205,272.8205,272.368,272.3963,12206.0
2024-01-29 15:50:00,288.91,289.9,288.66,289.72,44363.0,272.3398,273.273,272.1041,273.1033,44363.0
2024-01-30 09:30:00,286.74,288.2,285.68,286.76,13248.0,270.2942,271.6705,269.295,270.3131,13248.0
2024-01-30 09:40:00,286.77,287.92,286.76,287.55,7510.0,270.3225,271.4065,270.3131,271.0578,7510.0
2024-01-30 09:50:00,287.39,287.53,286.78,286.88,3865.0,270.9069,271.0389,270.3319,270.4262,3865.0
2024-01-30 10:00:00,286.88,287.07,285.9,286.47,4760.0,270.4262,270.6053,269.5024,270.0397,4760.0
2024-01-30 10:10:00,286.45,286.45,285.53,285.87,4492.0,270.0208,270.0208,269.1536,269.4741,4492.0
2024-01-30 10:20:00,286.21,286.25,285.94,286.13,4826.0,269.7946,269.8323,269.5401,269.7192,4826.0
2024-01-30 10:30:00,286.25,286.97,286.08,286.46,3442.0,269.8323,270.511,269.6721,270.0303,3442.0
2024-01-30 10:40:00,286.34,287.3,286.34,287.3,2698.0,269.9172,270.8221,269.9172,270.8221,2698.0
2024-01-30 10:50:00,287.34,287.74,287.2,287.45,2200.0,270.8598,271.2369,270.7278,270.9635,2200.0
2024-01-30 11:00:00,287.6,287.8,287.23,287.8,2204.0,271.1049,271.2934,270.7561,271.2934,2204.0
2024-01-30 11:10:00,288.08,288.51,287.84,288.35,3607.0,271.5574,271.9627,271.3311,271.8119,3607.0
2024-01-30 11:20:00,288.5,288.78,288.26,288.78,3445.0,271.9533,272.2172,271.727,272.2172,3445.0
2024-01-30 11:30:00,288.69,289.17,288.35,288.92,4100.0,272.1324,272.5848,271.8119,272.3492,4100.0
2024-01-30 11:40:00,288.7,289.33,288.68,289.09,5925.0,272.1418,272.7357,272.1229,272.5094,5925.0
2024-01-30 11:50:00,289.09,289.67,288.87,288.98,5861.0,272.5094,273.0562,272.302,272.4057,5861.0
2024-01-30 12:00:00,288.98,289.01,288.77,289.0,2181.0,272.4057,272.434,272.2078,272.4246,2181.0
2024-01-30 12:10:00,288.88,289.04,288.65,288.89,3653.0,272.3115,272.4623,272.0947,272.3209,3653.0
2024-01-30 12:20:00,288.95,288.97,288.66,288.66,2956.0,272.3775,272.3963,272.1041,272.1041,2956.0
2024-01-30 12:30:00,288.6,288.9,288.37,288.52,2627.0,272.0475,272.3303,271.8307,271.9721,2627.0
2024-01-30 12:40:00,288.53,288.58,288.36,288.5,2280.0,271.9815,272.0287,271.8213,271.9533,2280.0
2024-01-30 12:50:00,288.38,288.55,288.21,288.27,3102.0,271.8401,272.0004,271.6799,271.7365,3102.0
2024-01-30 13:00:00,288.22,288.4,288.07,288.15,3069.0,271.6893,271.859,271.5479,271.6233,3069.0
2024-01-30 13:10:00,288.05,288.15,287.91,288.04,4772.0,271.5291,271.6233,271.3971,271.5197,4772.0
2024-01-30 13:20:00,287.99,288.28,287.98,288.12,2100.0,271.4725,271.7459,271.4631,271.5951,2100.0
2024-01-30 13:30:00,288.12,288.28,288.0,288.06,3326.0,271.5951,271.7459,271.4819,271.5385,3326.0
2024-01-30 13:40:00,288.06,288.07,287.76,287.76,2609.0,271.5385,271.5479,271.2557,271.2557,2609.0
2024-01-30 13:50:00,287.96,288.27,287.89,287.9,5608.0,271.4442,271.7365,271.3783,271.3877,5608.0
2024-01-30 14:00:00,288.02,288.23,287.85,287.93,5711.0,271.5008,271.6988,271.3405,271.416,5711.0
2024-01-30 14:10:00,288.03,288.18,287.88,288.1,7803.0,271.5102,271.6516,271.3688,271.5762,7803.0
2024-01-30 14:20:00,288.19,288.78,288.18,288.45,11549.0,271.661,272.2172,271.6516,271.9061,11549.0
2024-01-30 14:30:00,288.55,288.57,288.28,288.41,5547.0,272.0004,272.0193,271.7459,271.8684,5547.0
2024-01-30 14:40:00,288.38,288.39,287.72,287.72,4390.0,271.8401,271.8496,271.218,271.218,4390.0
2024-01-30 14:50:00,287.52,287.63,286.83,286.84,4734.0,271.0295,271.1332,270.379,270.3885,4734.0
2024-01-30 15:00:00,286.89,286.9,285.75,285.81,6300.0,270.4356,270.445,269.361,269.4176,6300.0
2024-01-30 15:10:00,285.72,286.33,285.6,286.27,8940.0,269.3327,269.9077,269.2196,269.8512,8940.0
2024-01-30 15:20:00,286.35,286.35,285.83,285.87,3998.0,269.9266,269.9266,269.4364,269.4741,3998.0
2024-01-30 15:30:00,285.76,285.86,285.55,285.66,7442.0,269.3704,269.4647,269.1725,269.2762,7442.0
2024-01-30 15:40:00,285.69,285.69,285.27,285.27,13586.0,269.3044,269.3044,268.9085,268.9085,13586.0
2024-01-30 15:50:00,285.38,285.4,284.66,284.75,63158.0,269.0122,269.0311,268.3335,268.4183,63158.0
2024-01-31 09:30:00,286.3,287.14,284.24,284.58,9325.0,269.8794,270.6713,267.9376,268.2581,9325.0
2024-01-31 09:40:00,285.53,286.16,285.0,285.16,12600.0,269.1536,269.7475,268.654,268.8048,12600.0
2024-01-31 09:50:00,285.16,286.22,284.91,285.1,3705.0,268.8048,269.804,268.5692,268.7483,3705.0
2024-01-31 10:00:00,285.78,285.89,285.16,285.89,4400.0,269.3893,269.493,268.8048,269.493,4400.0
2024-01-31 10:10:00,286.11,288.33,286.11,288.13,12504.0,269.7003,271.793,269.7003,271.6045,12504.0
2024-01-31 10:20:00,287.99,288.11,286.91,288.11,4683.0,271.4725,271.5856,270.4545,271.5856,4683.0
2024-01-31 10:30:00,288.11,288.35,287.57,287.86,3151.0,271.5856,271.8119,271.0766,271.35,3151.0
2024-01-31 10:40:00,287.93,288.47,287.72,288.14,2932.0,271.416,271.925,271.218,271.6139,2932.0
2024-01-31 10:50:00,287.71,287.71,286.95,287.23,8051.0,271.2086,271.2086,270.4922,270.7561,8051.0
2024-01-31 11:00:00,286.99,287.69,286.99,287.54,2852.0,270.5299,271.1897,270.5299,271.0483,2852.0
2024-01-31 11:10:00,287.53,287.53,286.36,286.56,8901.0,271.0389,271.0389,269.936,270.1245,8901.0
2024-01-31 11:20:00,286.5,287.05,286.5,286.56,2174.0,270.068,270.5864,270.068,270.1245,2174.0
2024-01-31 11:30:00,286.54,286.54,285.86,285.86,1542.0,270.1057,270.1057,269.4647,269.4647,1542.0
2024-01-31 11:40:00,285.56,285.7,285.28,285.7,2340.0,269.1819,269.3139,268.9179,269.3139,2340.0
2024-01-31 11:50:00,285.81,285.98,285.61,285.82,1707.0,269.4176,269.5778,269.229,269.427,1707.0
2024-01-31 12:00:00,285.71,286.34,285.69,286.3,2160.0,269.3233,269.9172,269.3044,269.8794,2160.0
2024-01-31 12:10:00,286.14,286.24,285.92,285.92,1287.0,269.7286,269.8229,269.5212,269.5212,1287.0
2024-01-31 12:20:00,286.14,286.76,286.14,286.4,6210.0,269.7286,270.3131,269.7286,269.9737,6210.0
2024-01-31 12:30:00,286.56,286.57,285.79,286.05,3724.0,270.1245,270.134,269.3987,269.6438,3724.0
2024-01-31 12:40:00,285.9,286.05,285.64,285.92,3213.0,269.5024,269.6438,269.2573,269.5212,3213.0
2024-01-31 12:50:00,285.94,286.37,285.94,286.28,1612.0,269.5401,269.9454,269.5401,269.8606,1612.0
2024-01-31 13:00:00,286.38,286.51,285.91,285.94,2650.0,269.9549,270.0774,269.5118,269.5401,2650.0
2024-01-31 13:10:00,285.94,286.11,285.84,286.09,2200.0,269.5401,269.7003,269.4458,269.6815,2200.0
2024-01-31 13:20:00,285.92,285.92,285.59,285.91,1845.0,269.5212,269.5212,269.2102,269.5118,1845.0
2024-01-31 13:30:00,286.0,286.0,285.65,285.89,2367.0,269.5967,269.5967,269.2667,269.493,2367.0
2024-01-31 13:40:00,285.6,285.93,285.6,285.93,1000.0,269.2196,269.5307,269.2196,269.5307,1000.0
2024-01-31 13:50:00,286.07,286.39,285.83,286.18,3121.0,269.6626,269.9643,269.4364,269.7663,3121.0
2024-01-31 14:00:00,286.0,286.0,284.33,284.74,6669.0,269.5967,269.5967,268.0224,268.4089,6669.0
2024-01-31 14:10:00,284.74,284.78,283.72,283.78,4080.0,268.4089,268.4466,267.4474,267.504,4080.0
2024-01-31 14:20:00,283.9,283.9,283.04,283.35,2613.0,267.6171,267.6171,266.8064,267.0986,2613.0
2024-01-31 14:30:00,283.2,284.82,283.17,284.82,2347.0,266.9572,268.4843,266.929,268.4843,2347.0
2024-01-31 14:40:00,285.25,286.33,285.17,285.17,3377.0,268.8897,269.9077,268.8143,268.8143,3377.0
2024-01-31 14:50:00,284.96,285.16,283.72,283.72,5263.0,268.6163,268.8048,267.4474,267.4474,5263.0
2024-01-31 15:00:00,283.72,283.72,281.44,282.38,8501.0,267.4474,267.4474,265.2982,266.1843,8501.0
2024-01-31 15:10:00,282.57,283.15,281.4,281.43,7708.0,266.3634,266.9101,265.2605,265.2888,7708.0
2024-01-31 15:20:00,281.62,283.04,281.62,282.13,7088.0,265.4679,266.8064,265.4679,265.9486,7088.0
2024-01-31 15:30:00,282.15,282.6,281.65,282.6,9844.0,265.9675,266.3917,265.4961,266.3917,9844.0
2024-01-31 15:40:00,282.71,282.81,282.29,282.63,16095.0,266.4953,266.5896,266.0994,266.4199,16095.0
2024-01-31 15:50:00,282.76,283.82,282.65,283.17,55839.0,266.5425,267.5417,266.4388,266.929,55839.0
2024-02-01 09:30:00,282.61,283.44,281.19,282.69,11976.0,266.4011,267.1835,265.0625,266.4765,11976.0
2024-02-01 09:40:00,282.3,282.81,281.51,282.69,5065.0,266.1089,266.5896,265.3642,266.4765,5065.0
2024-02-01 09:50:00,282.53,282.77,281.7,281.94,5954.0,266.3257,266.5519,265.5433,265.7695,5954.0
2024-02-01 10:00:00,281.74,281.98,281.18,281.65,7270.0,265.581,265.8072,265.0531,265.4961,7270.0
2024-02-01 10:10:00,281.65,282.1,281.6,281.98,5580.0,265.4961,265.9203,265.449,265.8072,5580.0
2024-02-01 10:20:00,281.81,282.21,281.52,282.21,4336.0,265.647,266.024,265.3736,266.024,4336.0
2024-02-01 10:30:00,281.93,283.29,281.61,282.87,7004.0,265.7601,267.0421,265.4584,266.6462,7004.0
2024-02-01 10:40:00,282.81,282.81,281.97,282.22,3945.0,266.5896,266.5896,265.7978,266.0335,3945.0
2024-02-01 10:50:00,282.15,282.15,281.49,281.73,3299.0,265.9675,265.9675,265.3453,265.5716,3299.0
2024-02-01 11:00:00,281.88,282.15,281.68,281.98,3065.0,265.713,265.9675,265.5244,265.8072,3065.0
2024-02-01 11:10:00,282.03,282.28,281.86,282.13,6184.0,265.8543,266.09,265.6941,265.9486,6184.0
2024-02-01 11:20:00,282.13,282.59,282.03,282.58,4504.0,265.9486,266.3822,265.8543,266.3728,4504.0
2024-02-01 11:30:00,282.65,283.37,282.65,283.12,2943.0,266.4388,267.1175,266.4388,266.8818,2943.0
2024-02-01 11:40:00,283.09,283.66,283.09,283.54,2840.0,266.8536,267.3909,266.8536,267.2777,2840.0
2024-02-01 11:50:00,283.67,283.69,283.46,283.63,3221.0,267.4003,267.4191,267.2023,267.3626,3221.0
2024-02-01 12:00:00,283.65,284.44,283.58,284.11,9766.0,267.3814,268.1261,267.3155,267.8151,9766.0
2024-02-01 12:10:00,284.13,284.56,283.71,283.9,13331.0,267.8339,268.2392,267.438,267.6171,13331.0
2024-02-01 12:20:00,283.96,284.31,283.92,284.05,5391.0,267.6737,268.0036,267.636,267.7585,5391.0
2024-02-01 12:30:00,284.02,284.3,284.01,284.12,2666.0,267.7302,267.9942,267.7208,267.8245,2666.0
2024-02-01 12:40:00,284.12,285.2,284.05,285.2,3879.0,267.8245,268.8425,267.7585,268.8425,3879.0
2024-02-01 12:50:00,285.19,285.73,285.19,285.44,3706.0,268.8331,269.3421,268.8331,269.0688,3706.0
2024-02-01 13:00:00,285.5,285.59,284.46,284.66,4581.0,269.1253,269.2102,268.145,268.3335,4581.0
2024-02-01 13:10:00,284.69,285.14,284.69,285.14,1541.0,268.3618,268.786,268.3618,268.786,1541.0
2024-02-01 13:20:00,285.19,285.21,284.81,285.17,2512.0,268.8331,268.852,268.4749,268.8143,2512.0
2024-02-01 13:30:00,285.14,285.63,284.97,284.98,4166.0,268.786,269.2479,268.6257,268.6352,4166.0
2024-02-01 13:40:00,285.0,285.16,284.74,284.74,1568.0,268.654,268.8048,268.4089,268.4089,1568.0
2024-02-01 13:50:00,284.67,285.52,284.62,285.44,5261.0,268.3429,269.1442,268.2958,269.0688,5261.0
2024-02-01 14:00:00,285.51,285.53,285.19,285.41,3103.0,269.1348,269.1536,268.8331,269.0405,3103.0
2024-02-01 14:10:00,285.33,285.33,284.9,284.92,2130.0,268.9651,268.9651,268.5597,268.5786,2130.0
2024-02-01 14:20:00,284.93,285.11,284.82,285.11,4458.0,268.588,268.7577,268.4843,268.7577,4458.0
2024-02-01 14:30:00,284.93,284.99,284.73,284.96,1482.0,268.588,268.6446,268.3995,268.6163,1482.0
2024-02-01 14:40:00,285.14,285.25,285.05,285.05,1622.0,268.786,268.8897,268.7011,268.7011,1622.0
2024-02-01 14:50:00,285.14,285.44,284.94,285.31,2629.0,268.786,269.0688,268.5974,268.9462,2629.0
2024-02-01 15:00:00,285.31,285.66,285.23,285.43,4578.0,268.9462,269.2762,268.8708,269.0593,4578.0
2024-02-01 15:10:00,285.46,285.7,285.3,285.67,4731.0,269.0876,269.3139,268.9368,269.2856,4731.0
2024-02-01 15:20:00,285.62,285.81,285.47,285.75,6417.0,269.2384,269.4176,269.0971,269.361,6417.0
2024-02-01 15:30:00,285.75,285.84,285.48,285.48,5590.0,269.361,269.4458,269.1065,269.1065,5590.0
2024-02-01 15:40:00,285.46,285.56,285.35,285.46,6977.0,269.0876,269.1819,268.9839,269.0876,6977.0
2024-02-01 15:50:00,285.54,286.41,285.39,286.38,77607.0,269.163,269.9831,269.0216,269.9549,77607.0
2024-02-02 09:30:00,282.47,283.06,279.57,279.71,33708.0,266.2691,266.8253,263.5354,263.6674,33708.0
2024-02-02 09:40:00,279.65,280.06,279.38,279.79,5693.0,263.6109,263.9973,263.3563,263.7428,5693.0
2024-02-02 09:50:00,279.78,279.78,278.03,278.2,9825.0,263.7334,263.7334,262.0838,262.244,9825.0
2024-02-02 10:00:00,278.51,278.56,277.54,277.76,5686.0,262.5362,262.5834,261.6219,261.8293,5686.0
2024-02-02 10:10:00,277.37,278.09,277.0,278.09,4391.0,261.4616,262.1403,261.1128,262.1403,4391.0
2024-02-02 10:20:00,277.88,278.15,277.67,277.9,5195.0,261.9424,262.1969,261.7444,261.9612,5195.0
2024-02-02 10:30:00,278.05,279.0,278.01,278.95,6366.0,262.1026,262.9981,262.0649,262.951,6366.0
2024-02-02 10:40:00,279.05,280.22,278.96,279.51,5130.0,263.0453,264.1482,262.9604,263.4789,5130.0
2024-02-02 10:50:00,279.55,279.59,278.66,279.19,6317.0,263.5166,263.5543,262.6776,263.1772,6317.0
2024-02-02 11:00:00,279.18,279.3,278.75,278.77,2113.0,263.1678,263.2809,262.7625,262.7813,2113.0
2024-02-02 11:10:00,278.72,280.29,278.71,280.11,4612.0,262.7342,264.2141,262.7248,264.0445,4612.0
2024-02-02 11:20:00,279.92,280.18,279.43,279.84,5793.0,263.8654,264.1105,263.4035,263.79,5793.0
2024-02-02 11:30:00,280.17,280.29,280.09,280.21,1759.0,264.101,264.2141,264.0256,264.1387,1759.0
2024-02-02 11:40:00,280.24,280.54,280.13,280.54,1351.0,264.167,264.4498,264.0633,264.4498,1351.0
2024-02-02 11:50:00,280.4,280.59,279.65,279.75,2785.0,264.3178,264.4969,263.6109,263.7051,2785.0
2024-02-02 12:00:00,279.77,280.02,279.54,279.58,7492.0,263.724,263.9596,263.5072,263.5449,7492.0
2024-02-02 12:10:00,279.61,279.97,279.5,279.52,2304.0,263.5731,263.9125,263.4695,263.4883,2304.0
2024-02-02 12:20:00,279.32,279.47,278.92,279.43,2651.0,263.2998,263.4412,262.9227,263.4035,2651.0
2024-02-02 12:30:00,279.53,279.79,279.53,279.79,1201.0,263.4977,263.7428,263.4977,263.7428,1201.0
2024-02-02 12:40:00,279.67,279.67,278.25,278.84,1536.0,263.6297,263.6297,262.2911,262.8473,1536.0
2024-02-02 12:50:00,278.55,279.07,278.39,279.07,2350.0,262.5739,263.0641,262.4231,263.0641,2350.0
2024-02-02 13:00:00,279.1,279.14,278.55,278.56,3169.0,263.0924,263.1301,262.5739,262.5834,3169.0
2024-02-02 13:10:00,278.92,279.58,278.82,279.58,3292.0,262.9227,263.5449,262.8285,263.5449,3292.0
2024-02-02 13:20:00,279.63,279.89,279.37,279.37,4094.0,263.592,263.8371,263.3469,263.3469,4094.0
2024-02-02 13:30:00,279.24,279.9,279.16,279.9,2587.0,263.2244,263.8465,263.149,263.8465,2587.0
2024-02-02 13:40:00,279.77,279.88,279.39,279.39,1754.0,263.724,263.8277,263.3658,263.3658,1754.0
2024-02-02 13:50:00,279.72,279.88,279.49,279.56,1901.0,263.6768,263.8277,263.46,263.526,1901.0
2024-02-02 14:00:00,279.7,279.94,279.57,279.82,2218.0,263.658,263.8842,263.5354,263.7711,2218.0
2024-02-02 14:10:00,279.8,280.45,279.69,280.26,9130.0,263.7523,264.365,263.6486,264.1859,9130.0
2024-02-02 14:20:00,280.21,280.24,279.96,280.22,3497.0,264.1387,264.167,263.9031,264.1482,3497.0
2024-02-02 14:30:00,280.26,281.1,280.17,280.99,3184.0,264.1859,264.9777,264.101,264.874,3184.0
2024-02-02 14:40:00,281.12,281.94,281.12,281.62,4404.0,264.9965,265.7695,264.9965,265.4679,4404.0
2024-02-02 14:50:00,281.63,281.75,281.13,281.75,8476.0,265.4773,265.5904,265.006,265.5904,8476.0
2024-02-02 15:00:00,281.75,282.13,281.53,281.99,3908.0,265.5904,265.9486,265.383,265.8166,3908.0
2024-02-02 15:10:00,282.11,282.43,281.84,282.32,13635.0,265.9298,266.2314,265.6752,266.1277,13635.0
2024-02-02 15:20:00,282.37,282.39,281.88,282.28,10989.0,266.1748,266.1937,265.713,266.09,10989.0
2024-02-02 15:30:00,282.21,282.22,281.13,281.42,7431.0,266.024,266.0335,265.006,265.2793,7431.0
2024-02-02 15:40:00,281.26,281.26,280.06,280.18,22111.0,265.1285,265.1285,263.9973,264.1105,22111.0
2024-02-02 15:50:00,280.09,280.83,279.89,280.56,39255.0,264.0256,264.7232,263.8371,264.4687,39255.0
2024-02-05 09:30:00,277.06,277.54,274.61,274.93,17721.0,261.1694,261.6219,258.8599,259.1616,17721.0
2024-02-05 09:40:00,275.5,276.34,275.31,276.32,5466.0,259.6989,260.4907,259.5198,260.4718,5466.0
2024-02-05 09:50:00,276.05,276.11,275.16,275.53,3583.0,260.2173,260.2739,259.3784,259.7272,3583.0
2024-02-05 10:00:00,275.38,275.38,273.35,273.36,9553.0,259.5858,259.5858,257.6722,257.6816,9553.0
2024-02-05 10:10:00,273.49,274.51,273.24,273.75,18712.0,257.8042,258.7657,257.5685,258.0492,18712.0
2024-02-05 10:20:00,273.72,274.22,273.4,273.87,10853.0,258.021,258.4923,257.7193,258.1624,10853.0
2024-02-05 10:30:00,274.05,274.52,274.05,274.52,7404.0,258.332,258.7751,258.332,258.7751,7404.0
2024-02-05 10:40:00,274.52,274.76,273.79,274.55,17379.0,258.7751,259.0013,258.0869,258.8034,17379.0
2024-02-05 10:50:00,274.46,274.61,274.09,274.47,12015.0,258.7185,258.8599,258.3697,258.7279,12015.0
2024-02-05 11:00:00,274.5,274.88,274.44,274.64,10958.0,258.7562,259.1144,258.6997,258.8882,10958.0
2024-02-05 11:10:00,274.85,275.17,274.63,275.13,14712.0,259.0862,259.3878,258.8788,259.3501,14712.0
2024-02-05 11:20:00,274.9,275.44,274.82,274.82,8385.0,259.1333,259.6423,259.0579,259.0579,8385.0
2024-02-05 11:30:00,274.95,275.04,274.6,274.82,3053.0,259.1804,259.2653,258.8505,259.0579,3053.0
2024-02-05 11:40:00,274.84,275.01,274.65,274.92,6070.0,259.0767,259.237,258.8976,259.1521,6070.0
2024-02-05 11:50:00,274.7,274.7,274.27,274.38,3235.0,258.9448,258.9448,258.5394,258.6431,3235.0
2024-02-05 12:00:00,274.36,274.49,274.12,274.49,4541.0,258.6243,258.7468,258.398,258.7468,4541.0
2024-02-05 12:10:00,274.55,275.19,274.55,274.82,4277.0,258.8034,259.4067,258.8034,259.0579,4277.0
2024-02-05 12:20:00,274.82,274.83,274.38,274.56,3070.0,259.0579,259.0673,258.6431,258.8128,3070.0
2024-02-05 12:30:00,274.73,274.88,274.51,274.62,3336.0,258.973,259.1144,258.7657,258.8693,3336.0
2024-02-05 12:40:00,274.64,274.64,274.18,274.34,3300.0,258.8882,258.8882,258.4546,258.6054,3300.0
2024-02-05 12:50:00,274.3,274.43,274.04,274.43,3447.0,258.5677,258.6902,258.3226,258.6902,3447.0
2024-02-05 13:00:00,274.35,274.48,274.17,274.48,1567.0,258.6148,258.7374,258.4452,258.7374,1567.0
2024-02-05 13:10:00,274.5,274.99,274.5,274.98,4342.0,258.7562,259.2181,258.7562,259.2087,4342.0
2024-02-05 13:20:00,275.11,275.11,274.38,274.38,2504.0,259.3312,259.3312,258.6431,258.6431,2504.0
2024-02-05 13:30:00,274.61,275.0,274.59,275.0,4051.0,258.8599,259.2276,258.8411,259.2276,4051.0
2024-02-05 13:40:00,275.06,275.55,274.99,275.31,5524.0,259.2841,259.746,259.2181,259.5198,5524.0
2024-02-05 13:50:00,275.34,275.67,275.26,275.67,5277.0,259.5481,259.8591,259.4726,259.8591,5277.0
2024-02-05 14:00:00,275.49,275.69,275.25,275.69,2117.0,259.6894,259.878,259.4632,259.878,2117.0
2024-02-05 14:10:00,275.68,275.91,275.63,275.63,1036.0,259.8686,260.0854,259.8214,259.8214,1036.0
2024-02-05 14:20:00,275.82,276.14,275.82,275.91,2670.0,260.0005,260.3022,260.0005,260.0854,2670.0
2024-02-05 14:30:00,276.1,276.49,276.1,276.38,2797.0,260.2645,260.6321,260.2645,260.5284,2797.0
2024-02-05 14:40:00,276.39,276.44,276.17,276.25,5110.0,260.5378,260.585,260.3304,260.4059,5110.0
2024-02-05 14:50:00,276.12,276.35,275.93,275.96,5984.0,260.2833,260.5001,260.1042,260.1325,5984.0
2024-02-05 15:00:00,275.97,276.09,275.64,275.7,10305.0,260.1419,260.255,259.8308,259.8874,10305.0
2024-02-05 15:10:00,275.67,276.16,275.67,276.0,11665.0,259.8591,260.321,259.8591,260.1702,11665.0
2024-02-05 15:20:00,275.96,276.55,275.93,276.5,8049.0,260.1325,260.6887,260.1042,260.6415,8049.0
2024-02-05 15:30:00,276.55,276.61,275.99,276.07,13287.0,260.6887,260.7452,260.1608,260.2362,13287.0
2024-02-05 15:40:00,276.03,276.18,274.9,274.9,16839.0,260.1985,260.3399,259.1333,259.1333,16839.0
2024-02-05 15:50:00,275.09,275.19,273.93,274.18,56205.0,259.3124,259.4067,258.2189,258.4546,56205.0
2024-02-06 09:30:00,274.15,275.79,273.93,275.0,8039.0,258.4263,259.9722,258.2189,259.2276,8039.0
2024-02-06 09:40:00,275.0,276.57,275.0,275.55,1759.0,259.2276,260.7075,259.2276,259.746,1759.0
2024-02-06 09:50:00,275.61,275.8,275.09,275.09,4800.0,259.8026,259.9817,259.3124,259.3124,4800.0
2024-02-06 10:00:00,274.75,276.55,274.6,276.3,13228.0,258.9919,260.6887,258.8505,260.453,13228.0
2024-02-06 10:10:00,276.44,276.64,275.65,276.62,11089.0,260.585,260.7735,259.8403,260.7546,11089.0
2024-02-06 10:20:00,276.34,276.56,275.97,276.03,4366.0,260.4907,260.6981,260.1419,260.1985,4366.0
2024-02-06 10:30:00,276.04,276.33,275.85,276.17,3113.0,260.2079,260.4813,260.0288,260.3304,3113.0
2024-02-06 10:40:00,276.42,276.77,275.92,276.77,5643.0,260.5661,260.896,260.0948,260.896,5643.0
2024-02-06 10:50:00,276.85,276.89,276.5,276.78,2289.0,260.9714,261.0092,260.6415,260.9055,2289.0
2024-02-06 11:00:00,276.71,277.54,276.43,277.53,10993.0,260.8395,261.6219,260.5755,261.6124,10993.0
2024-02-06 11:10:00,277.5,278.31,277.49,278.13,3802.0,261.5842,262.3477,261.5747,262.178,3802.0
2024-02-06 11:20:00,278.33,278.48,278.06,278.24,3265.0,262.3666,262.508,262.112,262.2817,3265.0
2024-02-06 11:30:00,278.35,278.42,277.77,278.0,4657.0,262.3854,262.4514,261.8387,262.0555,4657.0
2024-02-06 11:40:00,277.85,277.86,277.12,277.21,6435.0,261.9141,261.9235,261.226,261.3108,6435.0
2024-02-06 11:50:00,277.2,277.66,277.2,277.45,3780.0,261.3014,261.735,261.3014,261.537,3780.0
2024-02-06 12:00:00,277.29,278.17,277.22,277.68,5762.0,261.3862,262.2157,261.3202,261.7538,5762.0
2024-02-06 12:10:00,277.66,277.76,277.54,277.66,2303.0,261.735,261.8293,261.6219,261.735,2303.0
2024-02-06 12:20:00,277.66,278.04,277.64,278.04,2611.0,261.735,262.0932,261.7161,262.0932,2611.0
2024-02-06 12:30:00,278.12,278.41,277.96,278.11,8319.0,262.1686,262.442,262.0178,262.1592,8319.0
2024-02-06 12:40:00,278.07,278.31,278.05,278.06,5584.0,262.1215,262.3477,262.1026,262.112,5584.0
2024-02-06 12:50:00,278.2,278.38,278.04,278.27,5627.0,262.244,262.4137,262.0932,262.31,5627.0
2024-02-06 13:00:00,278.27,278.68,278.25,278.68,4117.0,262.31,262.6965,262.2911,262.6965,4117.0
2024-02-06 13:10:00,278.91,279.1,278.66,278.98,3198.0,262.9133,263.0924,262.6776,262.9793,3198.0
2024-02-06 13:20:00,278.96,279.37,278.9,279.2,4116.0,262.9604,263.3469,262.9039,263.1867,4116.0
2024-02-06 13:30:00,279.2,279.64,279.15,279.37,4557.0,263.1867,263.6014,263.1395,263.3469,4557.0
2024-02-06 13:40:00,279.37,279.69,278.98,279.44,6284.0,263.3469,263.6486,262.9793,263.4129,6284.0
2024-02-06 13:50:00,279.49,279.6,279.12,279.47,4120.0,263.46,263.5637,263.1113,263.4412,4120.0
2024-02-06 14:00:00,279.41,279.41,278.5,278.5,3061.0,263.3846,263.3846,262.5268,262.5268,3061.0
2024-02-06 14:10:00,278.28,278.37,278.19,278.37,2051.0,262.3194,262.4043,262.2346,262.4043,2051.0
2024-02-06 14:20:00,278.37,278.81,278.37,278.52,2992.0,262.4043,262.819,262.4043,262.5457,2992.0
2024-02-06 14:30:00,278.41,278.59,277.98,277.98,1710.0,262.442,262.6116,262.0366,262.0366,1710.0
2024-02-06 14:40:00,277.95,278.38,277.75,278.38,1802.0,262.0084,262.4137,261.8198,262.4137,1802.0
2024-02-06 14:50:00,278.41,278.83,278.41,278.63,2012.0,262.442,262.8379,262.442,262.6494,2012.0
2024-02-06 15:00:00,278.77,279.19,278.66,278.92,11615.0,262.7813,263.1772,262.6776,262.9227,11615.0
2024-02-06 15:10:00,278.97,279.01,278.64,278.86,5742.0,262.9699,263.0076,262.6588,262.8662,5742.0
2024-02-06 15:20:00,279.06,279.28,278.94,279.28,2853.0,263.0547,263.2621,262.9416,263.2621,2853.0
2024-02-06 15:30:00,279.28,279.3,278.85,278.85,9792.0,263.2621,263.2809,262.8567,262.8567,9792.0
2024-02-06 15:40:00,278.9,279.0,278.38,278.38,15319.0,262.9039,262.9981,262.4137,262.4137,15319.0
2024-02-06 15:50:00,278.56,278.83,277.96,278.76,47230.0,262.5834,262.8379,262.0178,262.7719,47230.0
2024-02-07 09:30:00,278.63,280.36,278.33,280.36,12545.0,262.6494,264.2801,262.3666,264.2801,12545.0
2024-02-07 09:40:00,280.06,280.19,278.42,279.64,4843.0,263.9973,264.1199,262.4514,263.6014,4843.0
2024-02-07 09:50:00,279.59,280.05,279.53,280.05,2225.0,263.5543,263.9879,263.4977,263.9879,2225.0
2024-02-07 10:00:00,280.04,280.34,279.32,280.34,5074.0,263.9785,264.2613,263.2998,264.2613,5074.0
2024-02-07 10:10:00,280.13,281.17,280.13,280.87,7799.0,264.0633,265.0437,264.0633,264.7609,7799.0
2024-02-07 10:20:00,280.88,281.48,280.37,281.48,4450.0,264.7703,265.3359,264.2896,265.3359,4450.0
2024-02-07 10:30:00,281.72,281.72,281.15,281.15,2100.0,265.5621,265.5621,265.0248,265.0248,2100.0
2024-02-07 10:40:00,281.26,281.26,280.88,280.88,658.0,265.1285,265.1285,264.7703,264.7703,658.0
2024-02-07 10:50:00,280.87,280.87,280.3,280.38,3399.0,264.7609,264.7609,264.2236,264.299,3399.0
2024-02-07 11:00:00,280.6,280.69,280.15,280.54,1559.0,264.5064,264.5912,264.0822,264.4498,1559.0
2024-02-07 11:10:00,280.46,280.46,279.98,280.31,1605.0,264.3744,264.3744,263.9219,264.233,1605.0
2024-02-07 11:20:00,280.36,280.36,279.82,280.13,2300.0,264.2801,264.2801,263.7711,264.0633,2300.0
2024-02-07 11:30:00,280.02,280.29,279.73,280.1,1105.0,263.9596,264.2141,263.6863,264.035,1105.0
2024-02-07 11:40:00,280.37,280.62,280.1,280.22,1671.0,264.2896,264.5252,264.035,264.1482,1671.0
2024-02-07 11:50:00,280.52,281.14,280.3,280.8,2709.0,264.431,265.0154,264.2236,264.6949,2709.0
2024-02-07 12:00:00,280.8,281.15,280.54,280.61,3464.0,264.6949,265.0248,264.4498,264.5158,3464.0
2024-02-07 12:10:00,280.56,280.64,280.34,280.56,1242.0,264.4687,264.5441,264.2613,264.4687,1242.0
2024-02-07 12:20:00,280.7,281.09,280.62,281.09,2195.0,264.6006,264.9683,264.5252,264.9683,2195.0
2024-02-07 12:30:00,281.06,281.18,280.93,281.02,900.0,264.94,265.0531,264.8174,264.9023,900.0
2024-02-07 12:40:00,281.05,281.53,281.05,281.53,3523.0,264.9306,265.383,264.9306,265.383,3523.0
2024-02-07 12:50:00,281.59,282.01,281.56,281.75,1589.0,265.4396,265.8355,265.4113,265.5904,1589.0
2024-02-07 13:00:00,281.57,282.35,281.57,281.68,4910.0,265.4207,266.156,265.4207,265.5244,4910.0
2024-02-07 13:10:00,281.93,282.15,281.93,282.12,1500.0,265.7601,265.9675,265.7601,265.9392,1500.0
2024-02-07 13:20:00,282.22,282.5,282.19,282.46,2423.0,266.0335,266.2974,266.0052,266.2597,2423.0
2024-02-07 13:30:00,282.68,282.69,282.44,282.46,3638.0,266.4671,266.4765,266.2408,266.2597,3638.0
2024-02-07 13:40:00,282.69,282.71,282.16,282.71,3922.0,266.4765,266.4953,265.9769,266.4953,3922.0
2024-02-07 13:50:00,282.81,283.46,282.8,283.38,6551.0,266.5896,267.2023,266.5802,267.1269,6551.0
2024-02-07 14:00:00,283.44,283.81,283.2,283.2,5210.0,267.1835,267.5323,266.9572,266.9572,5210.0
2024-02-07 14:10:00,283.19,283.33,282.74,282.74,4683.0,266.9478,267.0798,266.5236,266.5236,4683.0
2024-02-07 14:20:00,282.89,283.24,282.8,283.09,4112.0,266.665,266.995,266.5802,266.8536,4112.0
2024-02-07 14:30:00,283.21,283.28,282.93,283.0,3130.0,266.9667,267.0327,266.7027,266.7687,3130.0
2024-02-07 14:40:00,283.0,283.04,282.78,282.78,4420.0,266.7687,266.8064,266.5613,266.5613,4420.0
2024-02-07 14:50:00,282.71,283.09,282.62,283.02,8190.0,266.4953,266.8536,266.4105,266.7876,8190.0
2024-02-07 15:00:00,283.02,283.1,282.46,282.62,6790.0,266.7876,266.863,266.2597,266.4105,6790.0
2024-02-07 15:10:00,282.78,282.78,282.1,282.44,6275.0,266.5613,266.5613,265.9203,266.2408,6275.0
2024-02-07 15:20:00,282.37,282.47,282.11,282.28,5143.0,266.1748,266.2691,265.9298,266.09,5143.0
2024-02-07 15:30:00,282.4,282.41,281.84,281.98,8536.0,266.2031,266.2126,265.6752,265.8072,8536.0
2024-02-07 15:40:00,281.84,282.01,281.27,281.41,10778.0,265.6752,265.8355,265.1379,265.2699,10778.0
2024-02-07 15:50:00,281.44,281.67,280.57,281.25,44410.0,265.2982,265.515,264.4781,265.1191,44410.0
2024-02-08 09:30:00,281.15,282.45,281.1,281.49,6364.0,265.0248,266.2503,264.9777,265.3453,6364.0
2024-02-08 09:40:00,281.63,281.66,281.07,281.3,3868.0,265.4773,265.5056,264.9494,265.1662,3868.0
2024-02-08 09:50:00,281.32,282.45,281.29,282.45,3387.0,265.1851,266.2503,265.1568,266.2503,3387.0
2024-02-08 10:00:00,282.52,282.73,282.0,282.7,1560.0,266.3162,266.5142,265.8261,266.4859,1560.0
2024-02-08 10:10:00,282.72,283.14,282.54,282.7,2321.0,266.5048,266.9007,266.3351,266.4859,2321.0
2024-02-08 10:20:00,282.69,283.77,282.56,283.71,5936.0,266.4765,267.4946,266.354,267.438,5936.0
2024-02-08 10:30:00,283.52,283.64,283.31,283.51,3689.0,267.2589,267.372,267.0609,267.2495,3689.0
2024-02-08 10:40:00,283.24,283.3,282.52,282.71,2304.0,266.995,267.0515,266.3162,266.4953,2304.0
2024-02-08 10:50:00,282.53,283.65,282.52,283.65,3819.0,266.3257,267.3814,266.3162,267.3814,3819.0
2024-02-08 11:00:00,283.63,283.63,282.7,282.88,7685.0,267.3626,267.3626,266.4859,266.6556,7685.0
2024-02-08 11:10:00,282.87,282.97,282.5,282.57,3107.0,266.6462,266.7404,266.2974,266.3634,3107.0
2024-02-08 11:20:00,282.45,282.93,282.3,282.93,2811.0,266.2503,266.7027,266.1089,266.7027,2811.0
2024-02-08 11:30:00,283.08,283.46,283.08,283.3,2742.0,266.8441,267.2023,266.8441,267.0515,2742.0
2024-02-08 11:40:00,283.29,283.5,283.11,283.5,1731.0,267.0421,267.24,266.8724,267.24,1731.0
2024-02-08 11:50:00,283.49,283.74,283.32,283.53,2826.0,267.2306,267.4663,267.0704,267.2683,2826.0
2024-02-08 12:00:00,283.56,283.89,283.46,283.51,3983.0,267.2966,267.6077,267.2023,267.2495,3983.0
2024-02-08 12:10:00,283.47,283.79,283.32,283.32,2251.0,267.2118,267.5134,267.0704,267.0704,2251.0
2024-02-08 12:20:00,283.3,283.52,283.27,283.32,1869.0,267.0515,267.2589,267.0232,267.0704,1869.0
2024-02-08 12:30:00,283.5,283.69,283.5,283.56,1955.0,267.24,267.4191,267.24,267.2966,1955.0
2024-02-08 12:40:00,283.68,283.8,283.43,283.44,1713.0,267.4097,267.5228,267.1741,267.1835,1713.0
2024-02-08 12:50:00,283.51,283.76,283.51,283.55,1169.0,267.2495,267.4851,267.2495,267.2872,1169.0
2024-02-08 13:00:00,283.72,284.25,283.68,284.09,1699.0,267.4474,267.947,267.4097,267.7962,1699.0
2024-02-08 13:10:00,284.05,284.17,284.01,284.13,1119.0,267.7585,267.8716,267.7208,267.8339,1119.0
2024-02-08 13:20:00,284.19,284.24,283.81,283.96,1333.0,267.8905,267.9376,267.5323,267.6737,1333.0
2024-02-08 13:30:00,283.72,283.91,283.66,283.78,951.0,267.4474,267.6265,267.3909,267.504,951.0
2024-02-08 13:40:00,283.87,284.19,283.87,284.12,5386.0,267.5888,267.8905,267.5888,267.8245,5386.0
2024-02-08 13:50:00,284.12,284.62,284.11,284.57,4525.0,267.8245,268.2958,267.8151,268.2487,4525.0
2024-02-08 14:00:00,284.71,284.77,284.59,284.59,1701.0,268.3806,268.4372,268.2675,268.2675,1701.0
2024-02-08 14:10:00,284.75,284.8,284.63,284.8,2526.0,268.4183,268.4655,268.3052,268.4655,2526.0
2024-02-08 14:20:00,284.78,284.88,284.73,284.73,2518.0,268.4466,268.5409,268.3995,268.3995,2518.0
2024-02-08 14:30:00,284.66,284.76,284.45,284.76,2906.0,268.3335,268.4278,268.1356,268.4278,2906.0
2024-02-08 14:40:00,284.85,284.85,284.68,284.82,1429.0,268.5126,268.5126,268.3524,268.4843,1429.0
2024-02-08 14:50:00,284.83,285.35,284.83,285.32,3168.0,268.4938,268.9839,268.4938,268.9557,3168.0
2024-02-08 15:00:00,285.33,285.35,284.65,284.66,4272.0,268.9651,268.9839,268.3241,268.3335,4272.0
2024-02-08 15:10:00,284.67,284.9,284.64,284.67,3367.0,268.3429,268.5597,268.3147,268.3429,3367.0
2024-02-08 15:20:00,284.69,284.95,284.63,284.69,4679.0,268.3618,268.6069,268.3052,268.3618,4679.0
2024-02-08 15:30:00,284.69,284.76,284.43,284.61,8126.0,268.3618,268.4278,268.1167,268.2864,8126.0
2024-02-08 15:40:00,284.57,285.31,284.56,285.15,12267.0,268.2487,268.9462,268.2392,268.7954,12267.0
2024-02-08 15:50:00,285.29,285.37,284.3,284.91,53074.0,268.9274,269.0028,267.9942,268.5692,53074.0
2024-02-09 09:30:00,284.63,286.25,284.0,286.25,8945.0,268.3052,269.8323,267.7114,269.8323,8945.0
2024-02-09 09:40:00,286.25,286.34,283.78,284.32,7711.0,269.8323,269.9172,267.504,268.013,7711.0
2024-02-09 09:50:00,284.51,284.92,283.83,284.76,3663.0,268.1921,268.5786,267.5511,268.4278,3663.0
2024-02-09 10:00:00,284.76,284.77,284.04,284.18,1533.0,268.4278,268.4372,267.7491,267.881,1533.0
2024-02-09 10:10:00,283.88,284.09,282.94,283.06,2458.0,267.5982,267.7962,266.7122,266.8253,2458.0
2024-02-09 10:20:00,282.97,283.36,282.76,283.36,2016.0,266.7404,267.1081,266.5425,267.1081,2016.0
2024-02-09 10:30:00,282.75,282.91,282.58,282.67,1710.0,266.5331,266.6839,266.3728,266.4576,1710.0
2024-02-09 10:40:00,282.9,283.36,282.9,283.12,4675.0,266.6745,267.1081,266.6745,266.8818,4675.0
2024-02-09 10:50:00,282.99,282.99,281.99,282.25,4644.0,266.7593,266.7593,265.8166,266.0617,4644.0
2024-02-09 11:00:00,282.58,282.58,282.16,282.4,1186.0,266.3728,266.3728,265.9769,266.2031,1186.0
2024-02-09 11:10:00,282.31,282.32,281.23,281.56,2674.0,266.1183,266.1277,265.1002,265.4113,2674.0
2024-02-09 11:20:00,281.71,281.71,281.12,281.12,1799.0,265.5527,265.5527,264.9965,264.9965,1799.0
2024-02-09 11:30:00,281.09,281.55,280.81,281.0,4272.0,264.9683,265.4019,264.7043,264.8834,4272.0
2024-02-09 11:40:00,281.0,281.01,280.59,280.94,9796.0,264.8834,264.8929,264.4969,264.8269,9796.0
2024-02-09 11:50:00,280.94,281.83,280.94,281.65,4587.0,264.8269,265.6658,264.8269,265.4961,4587.0
2024-02-09 12:00:00,281.6,281.83,281.38,281.69,19108.0,265.449,265.6658,265.2416,265.5339,19108.0
2024-02-09 12:10:00,281.55,281.93,281.5,281.58,10670.0,265.4019,265.7601,265.3547,265.4302,10670.0
2024-02-09 12:20:00,281.6,281.99,281.6,281.94,3941.0,265.449,265.8166,265.449,265.7695,3941.0
2024-02-09 12:30:00,281.94,282.11,281.63,281.78,4520.0,265.7695,265.9298,265.4773,265.6187,4520.0
2024-02-09 12:40:00,281.91,282.17,281.76,281.88,8545.0,265.7412,265.9863,265.5998,265.713,8545.0
2024-02-09 12:50:00,281.98,282.15,281.62,282.1,3600.0,265.8072,265.9675,265.4679,265.9203,3600.0
2024-02-09 13:00:00,282.06,282.2,281.75,282.18,3420.0,265.8826,266.0146,265.5904,265.9957,3420.0
2024-02-09 13:10:00,282.1,282.15,281.87,282.15,2518.0,265.9203,265.9675,265.7035,265.9675,2518.0
2024-02-09 13:20:00,282.15,282.26,281.95,282.19,5151.0,265.9675,266.0712,265.7789,266.0052,5151.0
2024-02-09 13:30:00,282.17,282.39,282.01,282.15,1452.0,265.9863,266.1937,265.8355,265.9675,1452.0
2024-02-09 13:40:00,282.2,282.35,282.05,282.29,5268.0,266.0146,266.156,265.8732,266.0994,5268.0
2024-02-09 13:50:00,282.16,282.16,281.95,281.96,2944.0,265.9769,265.9769,265.7789,265.7884,2944.0
2024-02-09 14:00:00,282.04,282.47,282.04,282.4,4191.0,265.8638,266.2691,265.8638,266.2031,4191.0
2024-02-09 14:10:00,282.38,282.85,282.32,282.81,2655.0,266.1843,266.6273,266.1277,266.5896,2655.0
2024-02-09 14:20:00,282.71,282.82,282.47,282.76,2932.0,266.4953,266.599,266.2691,266.5425,2932.0
2024-02-09 14:30:00,282.81,282.98,282.7,282.94,3414.0,266.5896,266.7499,266.4859,266.7122,3414.0
2024-02-09 14:40:00,283.0,283.1,282.82,282.95,2225.0,266.7687,266.863,266.599,266.7216,2225.0
2024-02-09 14:50:00,283.04,283.04,282.41,282.41,4525.0,266.8064,266.8064,266.2126,266.2126,4525.0
2024-02-09 15:00:00,282.3,282.55,282.19,282.28,4606.0,266.1089,266.3445,266.0052,266.09,4606.0
2024-02-09 15:10:00,282.54,282.62,282.33,282.42,4621.0,266.3351,266.4105,266.1371,266.222,4621.0
2024-02-09 15:20:00,282.61,282.61,282.37,282.45,2507.0,266.4011,266.4011,266.1748,266.2503,2507.0
2024-02-09 15:30:00,282.4,282.78,282.1,282.61,11528.0,266.2031,266.5613,265.9203,266.4011,11528.0
2024-02-09 15:40:00,282.6,283.17,282.43,283.15,7425.0,266.3917,266.929,266.2314,266.9101,7425.0
2024-02-09 15:50:00,283.24,284.16,283.0,284.09,32818.0,266.995,267.8622,266.7687,267.7962,32818.0
2024-02-12 09:30:00,284.57,285.72,283.1,284.2,8383.0,268.2487,269.3327,266.863,267.8999,8383.0
2024-02-12 09:40:00,284.04,284.34,283.6,284.34,3544.0,267.7491,268.0319,267.3343,268.0319,3544.0
2024-02-12 09:50:00,284.75,284.88,284.32,284.88,1400.0,268.4183,268.5409,268.013,268.5409,1400.0
2024-02-12 10:00:00,284.7,284.95,284.28,284.95,1800.0,268.3712,268.6069,267.9753,268.6069,1800.0
2024-02-12 10:10:00,285.1,285.11,284.26,284.26,2331.0,268.7483,268.7577,267.9564,267.9564,2331.0
2024-02-12 10:20:00,284.02,284.2,283.48,283.48,1489.0,267.7302,267.8999,267.2212,267.2212,1489.0
2024-02-12 10:30:00,283.86,283.95,283.39,283.63,2396.0,267.5794,267.6642,267.1363,267.3626,2396.0
2024-02-12 10:40:00,283.42,283.42,282.75,282.96,8181.0,267.1646,267.1646,266.5331,266.731,8181.0
2024-02-12 10:50:00,282.95,283.37,282.74,282.83,2953.0,266.7216,267.1175,266.5236,266.6085,2953.0
2024-02-12 11:00:00,283.09,283.41,282.97,283.4,4528.0,266.8536,267.1552,266.7404,267.1458,4528.0
2024-02-12 11:10:00,283.3,283.56,282.76,282.94,12715.0,267.0515,267.2966,266.5425,266.7122,12715.0
2024-02-12 11:20:00,282.96,284.05,282.95,283.85,5449.0,266.731,267.7585,266.7216,267.57,5449.0
2024-02-12 11:30:00,283.78,284.12,283.05,283.05,3051.0,267.504,267.8245,266.8158,266.8158,3051.0
2024-02-12 11:40:00,283.05,283.1,282.3,282.59,5637.0,266.8158,266.863,266.1089,266.3822,5637.0
2024-02-12 11:50:00,282.65,282.9,282.29,282.36,10623.0,266.4388,266.6745,266.0994,266.1654,10623.0
2024-02-12 12:00:00,282.94,283.4,282.87,283.4,1175.0,266.7122,267.1458,266.6462,267.1458,1175.0
2024-02-12 12:10:00,283.5,283.52,282.82,283.33,2742.0,267.24,267.2589,266.599,267.0798,2742.0
2024-02-12 12:20:00,283.21,283.32,282.95,283.06,2371.0,266.9667,267.0704,266.7216,266.8253,2371.0
2024-02-12 12:30:00,282.97,283.17,282.94,282.94,2032.0,266.7404,266.929,266.7122,266.7122,2032.0
2024-02-12 12:40:00,282.87,283.26,282.79,283.04,2819.0,266.6462,267.0138,266.5708,266.8064,2819.0
2024-02-12 12:50:00,283.04,283.36,282.95,283.1,3053.0,266.8064,267.1081,266.7216,266.863,3053.0
2024-02-12 13:00:00,283.11,283.15,282.38,282.38,3150.0,266.8724,266.9101,266.1843,266.1843,3150.0
2024-02-12 13:10:00,282.54,282.54,282.0,282.44,3473.0,266.3351,266.3351,265.8261,266.2408,3473.0
2024-02-12 13:20:00,282.55,282.55,282.0,282.17,3809.0,266.3445,266.3445,265.8261,265.9863,3809.0
2024-02-12 13:30:00,282.18,282.51,282.13,282.47,3921.0,265.9957,266.3068,265.9486,266.2691,3921.0
2024-02-12 13:40:00,282.37,282.45,282.13,282.45,2976.0,266.1748,266.2503,265.9486,266.2503,2976.0
2024-02-12 13:50:00,282.52,282.9,282.46,282.52,3252.0,266.3162,266.6745,266.2597,266.3162,3252.0
2024-02-12 14:00:00,282.41,282.94,282.41,282.74,1584.0,266.2126,266.7122,266.2126,266.5236,1584.0
2024-02-12 14:10:00,282.65,282.65,281.56,281.76,3769.0,266.4388,266.4388,265.4113,265.5998,3769.0
2024-02-12 14:20:00,281.67,282.03,281.46,281.72,4366.0,265.515,265.8543,265.317,265.5621,4366.0
2024-02-12 14:30:00,281.73,282.1,281.72,281.92,3139.0,265.5716,265.9203,265.5621,265.7507,3139.0
2024-02-12 14:40:00,281.97,282.0,281.76,281.82,7197.0,265.7978,265.8261,265.5998,265.6564,7197.0
2024-02-12 14:50:00,281.77,282.16,281.63,282.0,2984.0,265.6093,265.9769,265.4773,265.8261,2984.0
2024-02-12 15:00:00,282.12,282.6,282.11,282.25,2697.0,265.9392,266.3917,265.9298,266.0617,2697.0
2024-02-12 15:10:00,282.16,282.23,281.9,282.08,5539.0,265.9769,266.0429,265.7318,265.9015,5539.0
2024-02-12 15:20:00,282.23,282.26,281.39,281.4,4717.0,266.0429,266.0712,265.2511,265.2605,4717.0
2024-02-12 15:30:00,281.36,281.44,280.97,281.44,11738.0,265.2228,265.2982,264.8551,265.2982,11738.0
2024-02-12 15:40:00,281.62,282.31,281.62,282.31,5380.0,265.4679,266.1183,265.4679,266.1183,5380.0
2024-02-12 15:50:00,282.17,282.26,281.24,281.36,44638.0,265.9863,266.0712,265.1097,265.2228,44638.0
2024-02-13 09:30:00,275.91,277.97,272.03,274.0,36283.0,260.0854,262.0272,256.4279,258.2849,36283.0
2024-02-13 09:40:00,273.83,274.3,273.36,273.46,9194.0,258.1247,258.5677,257.6816,257.7759,9194.0
2024-02-13 09:50:00,273.2,273.51,272.28,273.11,5854.0,257.5308,257.823,256.6636,257.446,5854.0
2024-02-13 10:00:00,273.03,274.93,273.02,273.79,11280.0,257.3705,259.1616,257.3611,258.0869,11280.0
2024-02-13 10:10:00,274.25,274.67,273.71,274.58,3914.0,258.5206,258.9165,258.0115,258.8316,3914.0
2024-02-13 10:20:00,274.29,274.94,274.13,274.87,8199.0,258.5583,259.171,258.4074,259.105,8199.0
2024-02-13 10:30:00,274.64,274.9,273.82,274.86,7452.0,258.8882,259.1333,258.1152,259.0956,7452.0
2024-02-13 10:40:00,274.37,275.04,274.25,274.79,5670.0,258.6337,259.2653,258.5206,259.0296,5670.0
2024-02-13 10:50:00,274.66,275.96,274.66,275.96,5142.0,258.9071,260.1325,258.9071,260.1325,5142.0
2024-02-13 11:00:00,275.96,276.73,275.81,276.02,5135.0,260.1325,260.8583,259.9911,260.189,5135.0
2024-02-13 11:10:00,275.78,276.32,275.78,275.92,3900.0,259.9628,260.4718,259.9628,260.0948,3900.0
2024-02-13 11:20:00,275.53,276.12,275.53,275.98,2247.0,259.7272,260.2833,259.7272,260.1513,2247.0
2024-02-13 11:30:00,276.15,276.46,275.9,276.0,2688.0,260.3116,260.6038,260.0759,260.1702,2688.0
2024-02-13 11:40:00,276.13,276.31,275.72,275.92,3157.0,260.2927,260.4624,259.9063,260.0948,3157.0
2024-02-13 11:50:00,275.78,276.02,275.65,275.78,3027.0,259.9628,260.189,259.8403,259.9628,3027.0
2024-02-13 12:00:00,275.74,275.93,275.67,275.86,2171.0,259.9251,260.1042,259.8591,260.0382,2171.0
2024-02-13 12:10:00,275.61,276.16,275.6,276.16,5814.0,259.8026,260.321,259.7931,260.321,5814.0
2024-02-13 12:20:00,275.81,275.83,275.5,275.68,1756.0,259.9911,260.0099,259.6989,259.8686,1756.0
2024-02-13 12:30:00,275.58,275.75,275.58,275.75,700.0,259.7743,259.9345,259.7743,259.9345,700.0
2024-02-13 12:40:00,275.81,275.94,275.72,275.85,1538.0,259.9911,260.1136,259.9063,260.0288,1538.0
2024-02-13 12:50:00,275.82,276.03,275.68,275.98,1627.0,260.0005,260.1985,259.8686,260.1513,1627.0
2024-02-13 13:00:00,275.86,275.91,275.27,275.32,2879.0,260.0382,260.0854,259.4821,259.5292,2879.0
2024-02-13 13:10:00,275.15,275.44,275.05,275.44,2008.0,259.3689,259.6423,259.2747,259.6423,2008.0
2024-02-13 13:20:00,275.38,275.59,275.27,275.52,1557.0,259.5858,259.7837,259.4821,259.7177,1557.0
2024-02-13 13:30:00,275.63,275.63,275.0,275.06,2290.0,259.8214,259.8214,259.2276,259.2841,2290.0
2024-02-13 13:40:00,274.98,275.11,274.87,274.98,1285.0,259.2087,259.3312,259.105,259.2087,1285.0
2024-02-13 13:50:00,274.9,275.26,274.9,275.26,891.0,259.1333,259.4726,259.1333,259.4726,891.0
2024-02-13 14:00:00,275.21,275.62,275.21,275.47,2260.0,259.4255,259.812,259.4255,259.6706,2260.0
2024-02-13 14:10:00,275.38,275.38,275.0,275.05,1008.0,259.5858,259.5858,259.2276,259.2747,1008.0
2024-02-13 14:20:00,274.85,275.01,274.45,274.61,2223.0,259.0862,259.237,258.7091,258.8599,2223.0
2024-02-13 14:30:00,274.52,275.26,274.47,275.04,8446.0,258.7751,259.4726,258.7279,259.2653,8446.0
2024-02-13 14:40:00,275.01,275.02,274.19,274.19,2121.0,259.237,259.2464,258.464,258.464,2121.0
2024-02-13 14:50:00,274.0,274.14,273.71,274.05,4184.0,258.2849,258.4169,258.0115,258.332,4184.0
2024-02-13 15:00:00,274.1,274.45,273.97,274.28,4054.0,258.3792,258.7091,258.2566,258.5488,4054.0
2024-02-13 15:10:00,274.14,274.31,273.78,273.78,2249.0,258.4169,258.5771,258.0775,258.0775,2249.0
2024-02-13 15:20:00,273.7,274.48,273.64,274.44,4742.0,258.0021,258.7374,257.9456,258.6997,4742.0
2024-02-13 15:30:00,274.43,275.28,274.42,275.28,5894.0,258.6902,259.4915,258.6808,259.4915,5894.0
2024-02-13 15:40:00,275.13,276.14,275.13,276.05,6093.0,259.3501,260.3022,259.3501,260.2173,6093.0
2024-02-13 15:50:00,276.04,277.06,275.89,276.75,36459.0,260.2079,261.1694,260.0665,260.8772,36459.0
2024-02-14 09:30:00,277.69,278.58,275.65,275.75,7420.0,261.7633,262.6022,259.8403,259.9345,7420.0
2024-02-14 09:40:00,275.83,277.67,275.68,276.49,6030.0,260.0099,261.7444,259.8686,260.6321,6030.0
2024-02-14 09:50:00,276.28,276.61,275.61,275.71,2385.0,260.4341,260.7452,259.8026,259.8968,2385.0
2024-02-14 10:00:00,276.09,276.92,275.88,276.38,61034.0,260.255,261.0374,260.0571,260.5284,61034.0
2024-02-14 10:10:00,277.03,277.89,277.02,277.62,1598.0,261.1411,261.9518,261.1317,261.6973,1598.0
2024-02-14 10:20:00,277.71,278.77,277.71,278.51,2892.0,261.7821,262.7813,261.7821,262.5362,2892.0
2024-02-14 10:30:00,278.48,278.69,278.28,278.59,2559.0,262.508,262.7059,262.3194,262.6116,2559.0
2024-02-14 10:40:00,278.44,278.44,277.88,277.88,4902.0,262.4703,262.4703,261.9424,261.9424,4902.0
2024-02-14 10:50:00,278.06,278.52,277.97,278.51,1109.0,262.112,262.5457,262.0272,262.5362,1109.0
2024-02-14 11:00:00,277.94,278.21,277.7,278.21,1700.0,261.9989,262.2534,261.7727,262.2534,1700.0
2024-02-14 11:10:00,278.43,278.43,278.4,278.4,660.0,262.4608,262.4608,262.4325,262.4325,660.0
2024-02-14 11:20:00,278.68,278.77,278.34,278.46,8429.0,262.6965,262.7813,262.376,262.4891,8429.0
2024-02-14 11:30:00,278.61,278.61,278.28,278.59,2401.0,262.6305,262.6305,262.3194,262.6116,2401.0
2024-02-14 11:40:00,278.42,278.42,278.03,278.29,4254.0,262.4514,262.4514,262.0838,262.3289,4254.0
2024-02-14 11:50:00,278.25,278.45,278.0,278.0,9213.0,262.2911,262.4797,262.0555,262.0555,9213.0
2024-02-14 12:00:00,277.67,277.96,277.47,277.96,5206.0,261.7444,262.0178,261.5559,262.0178,5206.0
2024-02-14 12:10:00,278.28,279.04,278.25,279.04,2212.0,262.3194,263.0358,262.2911,263.0358,2212.0
2024-02-14 12:20:00,279.0,279.12,279.0,279.12,528.0,262.9981,263.1113,262.9981,263.1113,528.0
2024-02-14 12:30:00,279.41,279.58,278.64,278.91,4510.0,263.3846,263.5449,262.6588,262.9133,4510.0
2024-02-14 12:40:00,279.07,279.15,278.69,279.13,1206.0,263.0641,263.1395,262.7059,263.1207,1206.0
2024-02-14 12:50:00,279.06,279.06,278.8,278.89,800.0,263.0547,263.0547,262.8096,262.8944,800.0
2024-02-14 13:00:00,278.99,279.48,278.99,279.42,2441.0,262.9887,263.4506,262.9887,263.394,2441.0
2024-02-14 13:10:00,279.31,279.64,279.14,279.52,5400.0,263.2904,263.6014,263.1301,263.4883,5400.0
2024-02-14 13:20:00,279.88,279.93,279.64,279.93,1941.0,263.8277,263.8748,263.6014,263.8748,1941.0
2024-02-14 13:30:00,279.93,280.32,279.93,280.32,717.0,263.8748,264.2424,263.8748,264.2424,717.0
2024-02-14 13:40:00,280.3,280.6,280.21,280.49,1168.0,264.2236,264.5064,264.1387,264.4027,1168.0
2024-02-14 13:50:00,280.34,280.63,280.3,280.63,1200.0,264.2613,264.5346,264.2236,264.5346,1200.0
2024-02-14 14:00:00,280.56,280.57,279.81,279.85,3887.0,264.4687,264.4781,263.7617,263.7994,3887.0
2024-02-14 14:10:00,280.11,280.76,280.11,280.76,1295.0,264.0445,264.6572,264.0445,264.6572,1295.0
2024-02-14 14:20:00,280.72,280.92,280.68,280.92,1407.0,264.6195,264.808,264.5818,264.808,1407.0
2024-02-14 14:30:00,280.79,281.17,280.64,281.17,1915.0,264.6855,265.0437,264.5441,265.0437,1915.0
2024-02-14 14:40:00,281.15,281.3,281.03,281.07,1392.0,265.0248,265.1662,264.9117,264.9494,1392.0
2024-02-14 14:50:00,281.25,281.25,280.96,281.05,1132.0,265.1191,265.1191,264.8457,264.9306,1132.0
2024-02-14 15:00:00,281.28,281.54,281.12,281.44,3305.0,265.1474,265.3925,264.9965,265.2982,3305.0
2024-02-14 15:10:00,281.37,281.91,281.36,281.65,4885.0,265.2322,265.7412,265.2228,265.4961,4885.0
2024-02-14 15:20:00,281.68,281.92,281.57,281.68,11537.0,265.5244,265.7507,265.4207,265.5244,11537.0
2024-02-14 15:30:00,281.68,281.68,280.6,280.6,7763.0,265.5244,265.5244,264.5064,264.5064,7763.0
2024-02-14 15:40:00,280.68,280.93,280.4,280.4,17123.0,264.5818,264.8174,264.3178,264.3178,17123.0
2024-02-14 15:50:00,280.39,280.65,279.35,280.6,81779.0,264.3084,264.5535,263.3281,264.5064,81779.0
2024-02-15 09:30:00,284.05,285.36,283.36,285.36,9448.0,267.7585,268.9934,267.1081,268.9934,9448.0
2024-02-15 09:40:00,285.19,285.68,284.93,284.93,3449.0,268.8331,269.295,268.588,268.588,3449.0
2024-02-15 09:50:00,284.67,285.24,283.97,284.63,11173.0,268.3429,268.8802,267.6831,268.3052,11173.0
2024-02-15 10:00:00,284.72,284.84,284.31,284.53,1400.0,268.3901,268.5032,268.0036,268.211,1400.0
2024-02-15 10:10:00,284.45,284.45,283.76,283.76,4255.0,268.1356,268.1356,267.4851,267.4851,4255.0
2024-02-15 10:20:00,283.76,284.58,283.54,284.38,1748.0,267.4851,268.2581,267.2777,268.0696,1748.0
2024-02-15 10:30:00,284.38,284.38,283.33,283.6,4672.0,268.0696,268.0696,267.0798,267.3343,4672.0
2024-02-15 10:40:00,283.62,283.75,283.36,283.75,2178.0,267.3532,267.4757,267.1081,267.4757,2178.0
2024-02-15 10:50:00,283.75,283.95,283.54,283.73,4767.0,267.4757,267.6642,267.2777,267.4568,4767.0
2024-02-15 11:00:00,283.71,284.48,283.71,284.14,1300.0,267.438,268.1638,267.438,267.8433,1300.0
2024-02-15 11:10:00,284.11,284.35,283.66,283.98,4576.0,267.8151,268.0413,267.3909,267.6925,4576.0
2024-02-15 11:20:00,284.0,284.05,283.18,283.38,5226.0,267.7114,267.7585,266.9384,267.1269,5226.0
2024-02-15 11:30:00,283.37,283.56,283.17,283.26,3758.0,267.1175,267.2966,266.929,267.0138,3758.0
2024-02-15 11:40:00,283.45,283.48,283.14,283.28,2200.0,267.1929,267.2212,266.9007,267.0327,2200.0
2024-02-15 11:50:00,283.28,283.69,282.8,283.69,10319.0,267.0327,267.4191,266.5802,267.4191,10319.0
2024-02-15 12:00:00,283.48,283.74,283.23,283.74,3474.0,267.2212,267.4663,266.9855,267.4663,3474.0
2024-02-15 12:10:00,283.71,284.06,283.54,284.05,1615.0,267.438,267.7679,267.2777,267.7585,1615.0
2024-02-15 12:20:00,283.97,284.04,283.86,284.04,1000.0,267.6831,267.7491,267.5794,267.7491,1000.0
2024-02-15 12:30:00,284.03,284.25,284.02,284.13,1141.0,267.7396,267.947,267.7302,267.8339,1141.0
2024-02-15 12:40:00,283.98,284.36,283.95,283.96,2450.0,267.6925,268.0507,267.6642,267.6737,2450.0
2024-02-15 12:50:00,283.84,284.31,283.84,284.25,2387.0,267.5605,268.0036,267.5605,267.947,2387.0
2024-02-15 13:00:00,284.15,285.17,284.14,284.99,3826.0,267.8528,268.8143,267.8433,268.6446,3826.0
2024-02-15 13:10:00,285.3,285.75,285.27,285.6,4604.0,268.9368,269.361,268.9085,269.2196,4604.0
2024-02-15 13:20:00,285.62,285.75,285.23,285.75,7250.0,269.2384,269.361,268.8708,269.361,7250.0
2024-02-15 13:30:00,285.88,286.0,285.38,285.38,5578.0,269.4835,269.5967,269.0122,269.0122,5578.0
2024-02-15 13:40:00,285.42,285.5,284.97,285.38,3110.0,269.0499,269.1253,268.6257,269.0122,3110.0
2024-02-15 13:50:00,285.41,285.69,285.39,285.69,3021.0,269.0405,269.3044,269.0216,269.3044,3021.0
2024-02-15 14:00:00,285.66,285.87,285.36,285.87,2741.0,269.2762,269.4741,268.9934,269.4741,2741.0
2024-02-15 14:10:00,285.84,285.97,285.49,285.83,4991.0,269.4458,269.5684,269.1159,269.4364,4991.0
2024-02-15 14:20:00,285.83,285.83,285.45,285.51,4254.0,269.4364,269.4364,269.0782,269.1348,4254.0
2024-02-15 14:30:00,285.59,285.76,285.59,285.67,1522.0,269.2102,269.3704,269.2102,269.2856,1522.0
2024-02-15 14:40:00,285.66,285.67,285.36,285.67,13297.0,269.2762,269.2856,268.9934,269.2856,13297.0
2024-02-15 14:50:00,285.65,286.5,285.4,286.4,12021.0,269.2667,270.068,269.0311,269.9737,12021.0
2024-02-15 15:00:00,286.47,286.52,285.67,286.13,19702.0,270.0397,270.0868,269.2856,269.7192,19702.0
2024-02-15 15:10:00,286.22,286.73,286.18,286.6,8335.0,269.804,270.2848,269.7663,270.1622,8335.0
2024-02-15 15:20:00,286.55,286.55,286.02,286.42,9398.0,270.1151,270.1151,269.6155,269.9926,9398.0
2024-02-15 15:30:00,286.34,286.34,285.38,285.43,9173.0,269.9172,269.9172,269.0122,269.0593,9173.0
2024-02-15 15:40:00,285.55,285.79,285.34,285.69,8896.0,269.1725,269.3987,268.9745,269.3044,8896.0
2024-02-15 15:50:00,285.74,286.56,285.67,286.26,67948.0,269.3516,270.1245,269.2856,269.8417,67948.0
2024-02-16 09:30:00,282.82,284.24,282.82,283.92,34229.0,266.599,267.9376,266.599,267.636,34229.0
2024-02-16 09:40:00,283.88,284.14,282.57,282.73,4456.0,267.5982,267.8433,266.3634,266.5142,4456.0
2024-02-16 09:50:00,282.91,283.82,282.65,282.89,7303.0,266.6839,267.5417,266.4388,266.665,7303.0
2024-02-16 10:00:00,282.66,283.78,282.02,283.43,14131.0,266.4482,267.504,265.8449,267.1741,14131.0
2024-02-16 10:10:00,283.36,285.03,283.36,284.83,5524.0,267.1081,268.6823,267.1081,268.4938,5524.0
2024-02-16 10:20:00,284.79,284.79,283.68,283.88,2786.0,268.4561,268.4561,267.4097,267.5982,2786.0
2024-02-16 10:30:00,283.81,284.55,283.52,284.5,5077.0,267.5323,268.2298,267.2589,268.1827,5077.0
2024-02-16 10:40:00,284.48,284.73,283.99,284.56,5285.0,268.1638,268.3995,267.7019,268.2392,5285.0
2024-02-16 10:50:00,284.62,285.02,284.42,285.02,4517.0,268.2958,268.6729,268.1073,268.6729,4517.0
2024-02-16 11:00:00,285.05,285.39,284.89,285.04,3220.0,268.7011,269.0216,268.5503,268.6917,3220.0
2024-02-16 11:10:00,284.92,284.93,284.59,284.9,3043.0,268.5786,268.588,268.2675,268.5597,3043.0
2024-02-16 11:20:00,284.98,285.13,284.88,285.07,2818.0,268.6352,268.7766,268.5409,268.72,2818.0
2024-02-16 11:30:00,285.13,285.14,284.52,284.75,3128.0,268.7766,268.786,268.2015,268.4183,3128.0
2024-02-16 11:40:00,284.73,284.95,284.41,284.8,1605.0,268.3995,268.6069,268.0978,268.4655,1605.0
2024-02-16 11:50:00,284.7,284.8,284.67,284.8,500.0,268.3712,268.4655,268.3429,268.4655,500.0
2024-02-16 12:00:00,284.57,284.57,284.02,284.05,4852.0,268.2487,268.2487,267.7302,267.7585,4852.0
2024-02-16 12:10:00,283.95,284.47,283.95,284.47,3759.0,267.6642,268.1544,267.6642,268.1544,3759.0
2024-02-16 12:20:00,284.43,284.65,284.35,284.64,1811.0,268.1167,268.3241,268.0413,268.3147,1811.0
2024-02-16 12:30:00,284.5,284.61,283.98,283.98,4891.0,268.1827,268.2864,267.6925,267.6925,4891.0
2024-02-16 12:40:00,283.75,283.77,283.25,283.25,2699.0,267.4757,267.4946,267.0044,267.0044,2699.0
2024-02-16 12:50:00,283.38,283.48,283.24,283.41,2526.0,267.1269,267.2212,266.995,267.1552,2526.0
2024-02-16 13:00:00,283.24,283.35,283.08,283.13,2967.0,266.995,267.0986,266.8441,266.8913,2967.0
2024-02-16 13:10:00,283.13,283.39,282.94,283.29,7982.0,266.8913,267.1363,266.7122,267.0421,7982.0
2024-02-16 13:20:00,283.31,283.52,283.19,283.41,5622.0,267.0609,267.2589,266.9478,267.1552,5622.0
2024-02-16 13:30:00,283.34,283.49,283.02,283.1,3626.0,267.0892,267.2306,266.7876,266.863,3626.0
2024-02-16 13:40:00,283.04,283.25,282.96,283.25,3942.0,266.8064,267.0044,266.731,267.0044,3942.0
2024-02-16 13:50:00,283.28,283.44,282.91,283.44,3839.0,267.0327,267.1835,266.6839,267.1835,3839.0
2024-02-16 14:00:00,283.34,283.52,283.23,283.33,2601.0,267.0892,267.2589,266.9855,267.0798,2601.0
2024-02-16 14:10:00,283.46,283.65,283.17,283.52,5852.0,267.2023,267.3814,266.929,267.2589,5852.0
2024-02-16 14:20:00,283.38,283.8,283.33,283.53,3330.0,267.1269,267.5228,267.0798,267.2683,3330.0
2024-02-16 14:30:00,283.62,283.62,283.11,283.31,3093.0,267.3532,267.3532,266.8724,267.0609,3093.0
2024-02-16 14:40:00,283.29,283.34,281.89,282.3,8080.0,267.0421,267.0892,265.7224,266.1089,8080.0
2024-02-16 14:50:00,282.26,282.56,282.09,282.31,4910.0,266.0712,266.354,265.9109,266.1183,4910.0
2024-02-16 15:00:00,282.54,282.93,282.26,282.73,4844.0,266.3351,266.7027,266.0712,266.5142,4844.0
2024-02-16 15:10:00,282.71,282.71,281.97,282.19,4535.0,266.4953,266.4953,265.7978,266.0052,4535.0
2024-02-16 15:20:00,282.34,282.5,282.1,282.5,4756.0,266.1466,266.2974,265.9203,266.2974,4756.0
2024-02-16 15:30:00,282.5,283.21,282.46,282.46,17912.0,266.2974,266.9667,266.2597,266.2597,17912.0
2024-02-16 15:40:00,282.44,282.66,281.73,281.73,13389.0,266.2408,266.4482,265.5716,265.5716,13389.0
2024-02-16 15:50:00,281.64,282.26,281.38,281.4,47656.0,265.4867,266.0712,265.2416,265.2605,47656.0
2024-02-20 09:30:00,281.0,281.04,279.27,280.45,11957.0,264.8834,264.9211,263.2526,264.365,11957.0
2024-02-20 09:40:00,280.65,281.65,280.3,280.8,14556.0,264.5535,265.4961,264.2236,264.6949,14556.0
2024-02-20 09:50:00,280.73,282.09,280.48,281.32,10597.0,264.6289,265.9109,264.3932,265.1851,10597.0
2024-02-20 10:00:00,281.43,282.16,281.25,282.16,17201.0,265.2888,265.9769,265.1191,265.9769,17201.0
2024-02-20 10:10:00,282.44,283.26,282.22,283.09,12226.0,266.2408,267.0138,266.0335,266.8536,12226.0
2024-02-20 10:20:00,283.1,283.59,282.85,283.37,11525.0,266.863,267.3249,266.6273,267.1175,11525.0
2024-02-20 10:30:00,283.42,283.63,282.93,282.96,5323.0,267.1646,267.3626,266.7027,266.731,5323.0
2024-02-20 10:40:00,282.82,283.04,282.37,282.37,6855.0,266.599,266.8064,266.1748,266.1748,6855.0
2024-02-20 10:50:00,282.38,282.82,282.3,282.53,5253.0,266.1843,266.599,266.1089,266.3257,5253.0
2024-02-20 11:00:00,282.54,283.03,282.26,282.89,7099.0,266.3351,266.797,266.0712,266.665,7099.0
2024-02-20 11:10:00,282.96,283.36,282.51,282.67,6543.0,266.731,267.1081,266.3068,266.4576,6543.0
2024-02-20 11:20:00,282.68,283.18,282.48,282.66,4268.0,266.4671,266.9384,266.2785,266.4482,4268.0
2024-02-20 11:30:00,282.72,282.85,282.31,282.38,5654.0,266.5048,266.6273,266.1183,266.1843,5654.0
2024-02-20 11:40:00,282.44,283.13,282.24,283.07,3288.0,266.2408,266.8913,266.0523,266.8347,3288.0
2024-02-20 11:50:00,283.07,283.4,282.74,283.17,9226.0,266.8347,267.1458,266.5236,266.929,9226.0
2024-02-20 12:00:00,283.16,283.29,282.68,283.15,8085.0,266.9195,267.0421,266.4671,266.9101,8085.0
2024-02-20 12:10:00,283.12,283.32,282.97,283.1,5954.0,266.8818,267.0704,266.7404,266.863,5954.0
2024-02-20 12:20:00,283.1,283.1,282.46,282.72,6856.0,266.863,266.863,266.2597,266.5048,6856.0
2024-02-20 12:30:00,282.6,283.13,282.6,282.72,7187.0,266.3917,266.8913,266.3917,266.5048,7187.0
2024-02-20 12:40:00,282.66,283.45,282.66,283.13,4602.0,266.4482,267.1929,266.4482,266.8913,4602.0
2024-02-20 12:50:00,283.18,283.43,283.07,283.19,5637.0,266.9384,267.1741,266.8347,266.9478,5637.0
2024-02-20 13:00:00,283.19,283.35,282.77,282.95,14455.0,266.9478,267.0986,266.5519,266.7216,14455.0
2024-02-20 13:10:00,283.0,283.35,282.9,283.0,24184.0,266.7687,267.0986,266.6745,266.7687,24184.0
2024-02-20 13:20:00,283.0,283.04,282.34,282.39,7933.0,266.7687,266.8064,266.1466,266.1937,7933.0
2024-02-20 13:30:00,282.38,282.75,282.0,282.75,25253.0,266.1843,266.5331,265.8261,266.5331,25253.0
2024-02-20 13:40:00,282.76,283.43,282.71,283.16,9062.0,266.5425,267.1741,266.4953,266.9195,9062.0
2024-02-20 13:50:00,283.28,283.64,283.09,283.3,9645.0,267.0327,267.372,266.8536,267.0515,9645.0
2024-02-20 14:00:00,283.16,283.5,282.84,283.36,23126.0,266.9195,267.24,266.6179,267.1081,23126.0
2024-02-20 14:10:00,283.36,283.76,283.0,283.75,7225.0,267.1081,267.4851,266.7687,267.4757,7225.0
2024-02-20 14:20:00,283.91,284.3,283.62,284.23,12680.0,267.6265,267.9942,267.3532,267.9282,12680.0
2024-02-20 14:30:00,284.24,284.52,284.11,284.35,14852.0,267.9376,268.2015,267.8151,268.0413,14852.0
2024-02-20 14:40:00,284.29,284.83,284.21,284.74,8462.0,267.9847,268.4938,267.9093,268.4089,8462.0
2024-02-20 14:50:00,284.88,285.4,284.78,285.3,13239.0,268.5409,269.0311,268.4466,268.9368,13239.0
2024-02-20 15:00:00,285.38,285.5,284.47,284.56,16911.0,269.0122,269.1253,268.1544,268.2392,16911.0
2024-02-20 15:10:00,284.49,284.87,284.03,284.26,18298.0,268.1733,268.5315,267.7396,267.9564,18298.0
2024-02-20 15:20:00,284.28,284.81,284.11,284.24,11556.0,267.9753,268.4749,267.8151,267.9376,11556.0
2024-02-20 15:30:00,284.31,284.47,283.55,283.69,17636.0,268.0036,268.1544,267.2872,267.4191,17636.0
2024-02-20 15:40:00,283.61,283.93,283.17,283.28,20799.0,267.3437,267.6454,266.929,267.0327,20799.0
2024-02-20 15:50:00,283.48,284.42,283.15,284.24,67829.0,267.2212,268.1073,266.9101,267.9376,67829.0
2024-02-21 09:30:00,293.02,296.05,292.01,295.45,65276.0,276.214,279.0702,275.262,278.5047,65276.0
2024-02-21 09:40:00,295.34,295.34,290.55,291.75,34501.0,278.401,278.401,273.8857,275.0169,34501.0
2024-02-21 09:50:00,291.9,293.01,291.47,292.61,29144.0,275.1583,276.2046,274.7529,275.8275,29144.0
2024-02-21 10:00:00,292.42,292.74,289.6,290.09,15314.0,275.6484,275.9501,272.9902,273.4521,15314.0
2024-02-21 10:10:00,289.78,291.18,289.75,290.85,16895.0,273.1599,274.4796,273.1316,274.1685,16895.0
2024-02-21 10:20:00,290.88,293.23,290.67,292.08,22707.0,274.1968,276.412,273.9988,275.3279,22707.0
2024-02-21 10:30:00,292.19,292.8,290.84,292.56,15904.0,275.4316,276.0066,274.1591,275.7804,15904.0
2024-02-21 10:40:00,292.79,292.94,292.25,292.79,11820.0,275.9972,276.1386,275.4882,275.9972,11820.0
2024-02-21 10:50:00,292.63,292.63,289.36,289.36,15497.0,275.8464,275.8464,272.7639,272.7639,15497.0
2024-02-21 11:00:00,289.35,289.46,287.71,287.85,10674.0,272.7545,272.8582,271.2086,271.3405,10674.0
2024-02-21 11:10:00,288.0,289.61,287.85,289.14,12336.0,271.4819,272.9996,271.3405,272.5566,12336.0
2024-02-21 11:20:00,288.98,289.13,288.0,288.25,8389.0,272.4057,272.5471,271.4819,271.7176,8389.0
2024-02-21 11:30:00,288.18,288.46,287.17,288.27,13690.0,271.6516,271.9156,270.6995,271.7365,13690.0
2024-02-21 11:40:00,288.27,288.3,287.45,287.71,8897.0,271.7365,271.7647,270.9635,271.2086,8897.0
2024-02-21 11:50:00,287.48,288.22,287.22,287.22,8918.0,270.9918,271.6893,270.7467,270.7467,8918.0
2024-02-21 12:00:00,287.07,287.27,285.93,286.23,5193.0,270.6053,270.7938,269.5307,269.8135,5193.0
2024-02-21 12:10:00,286.03,286.58,284.79,285.81,21213.0,269.6249,270.1434,268.4561,269.4176,21213.0
2024-02-21 12:20:00,285.96,287.35,285.96,286.44,17829.0,269.5589,270.8692,269.5589,270.0114,17829.0
2024-02-21 12:30:00,286.56,286.64,286.12,286.36,5019.0,270.1245,270.1999,269.7098,269.936,5019.0
2024-02-21 12:40:00,286.35,287.51,286.0,287.26,15319.0,269.9266,271.02,269.5967,270.7844,15319.0
2024-02-21 12:50:00,287.51,288.19,287.34,288.1,4580.0,271.02,271.661,270.8598,271.5762,4580.0
2024-02-21 13:00:00,288.19,289.01,288.0,288.1,21326.0,271.661,272.434,271.4819,271.5762,21326.0
2024-02-21 13:10:00,288.04,288.97,288.04,288.82,6399.0,271.5197,272.3963,271.5197,272.2549,6399.0
2024-02-21 13:20:00,288.81,288.82,287.89,287.95,9781.0,272.2455,272.2549,271.3783,271.4348,9781.0
2024-02-21 13:30:00,288.11,288.5,288.06,288.34,12818.0,271.5856,271.9533,271.5385,271.8024,12818.0
2024-02-21 13:40:00,288.51,288.87,288.35,288.56,8334.0,271.9627,272.302,271.8119,272.0098,8334.0
2024-02-21 13:50:00,288.51,288.51,286.77,287.8,12453.0,271.9627,271.9627,270.3225,271.2934,12453.0
2024-02-21 14:00:00,287.94,288.38,287.19,287.31,4267.0,271.4254,271.8401,270.7184,270.8315,4267.0
2024-02-21 14:10:00,287.14,287.31,286.89,287.21,2762.0,270.6713,270.8315,270.4356,270.7373,2762.0
2024-02-21 14:20:00,286.98,287.04,286.7,286.94,4910.0,270.5204,270.577,270.2565,270.4827,4910.0
2024-02-21 14:30:00,286.97,287.02,286.63,286.86,4008.0,270.511,270.5582,270.1905,270.4073,4008.0
2024-02-21 14:40:00,286.87,287.66,286.7,287.51,5945.0,270.4168,271.1614,270.2565,271.02,5945.0
2024-02-21 14:50:00,287.53,287.69,287.23,287.66,6484.0,271.0389,271.1897,270.7561,271.1614,6484.0
2024-02-21 15:00:00,287.79,287.79,286.91,287.22,4707.0,271.284,271.284,270.4545,270.7467,4707.0
2024-02-21 15:10:00,287.15,287.73,286.9,287.5,8837.0,270.6807,271.2274,270.445,271.0106,8837.0
2024-02-21 15:20:00,287.5,288.1,287.35,287.35,8533.0,271.0106,271.5762,270.8692,270.8692,8533.0
2024-02-21 15:30:00,287.34,287.84,287.03,287.44,11507.0,270.8598,271.3311,270.5676,270.9541,11507.0
2024-02-21 15:40:00,287.51,288.52,287.48,288.07,19045.0,271.02,271.9721,270.9918,271.5479,19045.0
2024-02-21 15:50:00,288.28,289.34,288.12,288.58,82516.0,271.7459,272.7451,271.5951,272.0287,82516.0
2024-02-22 09:30:00,288.73,290.37,288.23,289.51,17709.0,272.1701,273.716,271.6988,272.9053,17709.0
2024-02-22 09:40:00,288.87,290.0,288.3,289.63,12625.0,272.302,273.3672,271.7647,273.0185,12625.0
2024-02-22 09:50:00,289.73,291.61,289.47,291.2,11165.0,273.1127,274.8849,272.8676,274.4984,11165.0
2024-02-22 10:00:00,290.87,290.87,289.3,289.64,15685.0,274.1873,274.1873,272.7074,273.0279,15685.0
2024-02-22 10:10:00,289.68,290.61,289.19,290.01,10324.0,273.0656,273.9422,272.6037,273.3767,10324.0
2024-02-22 10:20:00,290.01,290.01,288.4,288.72,18463.0,273.3767,273.3767,271.859,272.1606,18463.0
2024-02-22 10:30:00,288.58,288.91,288.07,288.63,8416.0,272.0287,272.3398,271.5479,272.0758,8416.0
2024-02-22 10:40:00,288.5,288.84,288.06,288.32,7454.0,271.9533,272.2738,271.5385,271.7836,7454.0
2024-02-22 10:50:00,288.41,288.57,288.04,288.14,7542.0,271.8684,272.0193,271.5197,271.6139,7542.0
2024-02-22 11:00:00,288.24,288.29,287.6,287.63,9793.0,271.7082,271.7553,271.1049,271.1332,9793.0
2024-02-22 11:10:00,287.62,288.04,287.6,287.92,7093.0,271.1237,271.5197,271.1049,271.4065,7093.0
2024-02-22 11:20:00,287.92,288.18,287.43,287.68,4069.0,271.4065,271.6516,270.9446,271.1803,4069.0
2024-02-22 11:30:00,287.71,287.97,287.37,287.49,6633.0,271.2086,271.4537,270.8881,271.0012,6633.0
2024-02-22 11:40:00,287.53,287.78,287.45,287.51,8374.0,271.0389,271.2746,270.9635,271.02,8374.0
2024-02-22 11:50:00,287.58,288.11,287.55,287.8,7201.0,271.086,271.5856,271.0578,271.2934,7201.0
2024-02-22 12:00:00,287.72,287.96,287.7,287.84,3953.0,271.218,271.4442,271.1992,271.3311,3953.0
2024-02-22 12:10:00,287.82,287.92,287.49,287.72,8376.0,271.3123,271.4065,271.0012,271.218,8376.0
2024-02-22 12:20:00,287.69,287.79,287.39,287.49,8158.0,271.1897,271.284,270.9069,271.0012,8158.0
2024-02-22 12:30:00,287.46,287.66,286.82,286.98,3928.0,270.9729,271.1614,270.3696,270.5204,3928.0
2024-02-22 12:40:00,287.13,287.13,286.59,286.68,2400.0,270.6618,270.6618,270.1528,270.2377,2400.0
2024-02-22 12:50:00,286.49,286.68,286.34,286.55,5481.0,270.0585,270.2377,269.9172,270.1151,5481.0
2024-02-22 13:00:00,286.71,286.71,286.39,286.53,6400.0,270.2659,270.2659,269.9643,270.0963,6400.0
2024-02-22 13:10:00,286.51,286.78,286.35,286.77,9404.0,270.0774,270.3319,269.9266,270.3225,9404.0
2024-02-22 13:20:00,286.84,287.47,286.84,287.34,3475.0,270.3885,270.9823,270.3885,270.8598,3475.0
2024-02-22 13:30:00,287.39,287.66,287.39,287.6,3772.0,270.9069,271.1614,270.9069,271.1049,3772.0
2024-02-22 13:40:00,287.62,287.62,287.04,287.08,1700.0,271.1237,271.1237,270.577,270.6147,1700.0
2024-02-22 13:50:00,287.07,287.08,286.74,286.98,3300.0,270.6053,270.6147,270.2942,270.5204,3300.0
2024-02-22 14:00:00,286.77,286.97,286.57,286.9,2403.0,270.3225,270.511,270.134,270.445,2403.0
2024-02-22 14:10:00,286.91,286.91,286.05,286.19,1835.0,270.4545,270.4545,269.6438,269.7758,1835.0
2024-02-22 14:20:00,286.32,286.71,286.16,286.54,4755.0,269.8983,270.2659,269.7475,270.1057,4755.0
2024-02-22 14:30:00,286.61,286.61,286.05,286.16,2624.0,270.1717,270.1717,269.6438,269.7475,2624.0
2024-02-22 14:40:00,286.03,286.15,285.8,286.04,7887.0,269.6249,269.738,269.4081,269.6344,7887.0
2024-02-22 14:50:00,286.04,286.29,286.01,286.2,6418.0,269.6344,269.87,269.6061,269.7852,6418.0
2024-02-22 15:00:00,286.22,286.64,286.22,286.56,2149.0,269.804,270.1999,269.804,270.1245,2149.0
2024-02-22 15:10:00,286.7,286.8,286.44,286.53,7207.0,270.2565,270.3508,270.0114,270.0963,7207.0
2024-02-22 15:20:00,286.49,286.77,286.35,286.68,5690.0,270.0585,270.3225,269.9266,270.2377,5690.0
2024-02-22 15:30:00,286.57,286.7,285.95,286.43,6933.0,270.134,270.2565,269.5495,270.002,6933.0
2024-02-22 15:40:00,286.47,286.47,285.36,285.8,14195.0,270.0397,270.0397,268.9934,269.4081,14195.0
2024-02-22 15:50:00,285.76,286.15,285.23,285.58,31516.0,269.3704,269.738,268.8708,269.2007,31516.0
2024-02-23 09:30:00,285.0,285.5,283.72,284.16,7100.0,268.654,269.1253,267.4474,267.8622,7100.0
2024-02-23 09:40:00,284.5,286.32,284.5,286.32,2655.0,268.1827,269.8983,268.1827,269.8983,2655.0
2024-02-23 09:50:00,285.83,286.8,285.74,286.56,2432.0,269.4364,270.3508,269.3516,270.1245,2432.0
2024-02-23 10:00:00,286.87,287.13,286.23,286.65,3458.0,270.4168,270.6618,269.8135,270.2094,3458.0
2024-02-23 10:10:00,286.31,286.67,285.84,285.89,3222.0,269.8889,270.2282,269.4458,269.493,3222.0
2024-02-23 10:20:00,286.02,286.2,285.73,285.8,2304.0,269.6155,269.7852,269.3421,269.4081,2304.0
2024-02-23 10:30:00,285.82,286.13,285.52,286.13,1656.0,269.427,269.7192,269.1442,269.7192,1656.0
2024-02-23 10:40:00,286.15,286.69,286.03,286.08,2250.0,269.738,270.2471,269.6249,269.6721,2250.0
2024-02-23 10:50:00,286.18,286.27,285.78,285.98,2246.0,269.7663,269.8512,269.3893,269.5778,2246.0
2024-02-23 11:00:00,286.02,286.07,285.46,285.46,3571.0,269.6155,269.6626,269.0876,269.0876,3571.0
2024-02-23 11:10:00,285.18,285.36,285.1,285.27,2583.0,268.8237,268.9934,268.7483,268.9085,2583.0
2024-02-23 11:20:00,285.27,285.27,284.52,284.59,3382.0,268.9085,268.9085,268.2015,268.2675,3382.0
2024-02-23 11:30:00,284.57,284.93,284.34,284.66,2638.0,268.2487,268.588,268.0319,268.3335,2638.0
2024-02-23 11:40:00,284.59,284.64,284.36,284.61,2423.0,268.2675,268.3147,268.0507,268.2864,2423.0
2024-02-23 11:50:00,284.61,284.61,284.14,284.54,3300.0,268.2864,268.2864,267.8433,268.2204,3300.0
2024-02-23 12:00:00,284.57,284.6,284.24,284.36,2687.0,268.2487,268.2769,267.9376,268.0507,2687.0
2024-02-23 12:10:00,284.34,285.03,284.34,285.03,1416.0,268.0319,268.6823,268.0319,268.6823,1416.0
2024-02-23 12:20:00,285.09,285.61,285.09,285.59,1100.0,268.7388,269.229,268.7388,269.2102,1100.0
2024-02-23 12:30:00,285.45,285.89,285.37,285.55,3599.0,269.0782,269.493,269.0028,269.1725,3599.0
2024-02-23 12:40:00,285.55,285.55,285.11,285.23,2322.0,269.1725,269.1725,268.7577,268.8708,2322.0
2024-02-23 12:50:00,285.11,285.4,285.11,285.4,2100.0,268.7577,269.0311,268.7577,269.0311,2100.0
2024-02-23 13:00:00,285.18,285.39,285.12,285.21,2105.0,268.8237,269.0216,268.7671,268.852,2105.0
2024-02-23 13:10:00,285.25,285.4,285.21,285.27,2010.0,268.8897,269.0311,268.852,268.9085,2010.0
2024-02-23 13:20:00,285.26,285.6,285.26,285.38,1406.0,268.8991,269.2196,268.8991,269.0122,1406.0
2024-02-23 13:30:00,285.42,285.89,285.42,285.88,2547.0,269.0499,269.493,269.0499,269.4835,2547.0
2024-02-23 13:40:00,285.81,286.01,285.8,286.01,1596.0,269.4176,269.6061,269.4081,269.6061,1596.0
2024-02-23 13:50:00,285.94,286.17,285.85,286.11,3636.0,269.5401,269.7569,269.4553,269.7003,3636.0
2024-02-23 14:00:00,285.9,286.01,285.52,285.65,4324.0,269.5024,269.6061,269.1442,269.2667,4324.0
2024-02-23 14:10:00,285.65,285.73,285.24,285.64,4663.0,269.2667,269.3421,268.8802,269.2573,4663.0
2024-02-23 14:20:00,285.69,285.71,285.55,285.68,2450.0,269.3044,269.3233,269.1725,269.295,2450.0
2024-02-23 14:30:00,285.67,285.77,285.54,285.61,1593.0,269.2856,269.3798,269.163,269.229,1593.0
2024-02-23 14:40:00,285.63,285.82,285.56,285.78,2200.0,269.2479,269.427,269.1819,269.3893,2200.0
2024-02-23 14:50:00,285.85,285.95,285.81,285.86,1648.0,269.4553,269.5495,269.4176,269.4647,1648.0
2024-02-23 15:00:00,285.69,285.85,285.48,285.54,5781.0,269.3044,269.4553,269.1065,269.163,5781.0
2024-02-23 15:10:00,285.42,285.44,285.25,285.36,1830.0,269.0499,269.0688,268.8897,268.9934,1830.0
2024-02-23 15:20:00,285.34,285.34,284.96,284.97,4751.0,268.9745,268.9745,268.6163,268.6257,4751.0
2024-02-23 15:30:00,285.07,285.58,284.98,285.32,6880.0,268.72,269.2007,268.6352,268.9557,6880.0
2024-02-23 15:40:00,285.38,285.52,284.84,284.97,8418.0,269.0122,269.1442,268.5032,268.6257,8418.0
2024-02-23 15:50:00,285.14,285.17,284.18,284.79,38444.0,268.786,268.8143,267.881,268.4561,38444.0
2024-02-26 09:30:00,284.0,284.5,282.98,283.92,14419.0,267.7114,268.1827,266.7499,267.636,14419.0
2024-02-26 09:40:00,283.72,284.64,283.39,284.36,1832.0,267.4474,268.3147,267.1363,268.0507,1832.0
2024-02-26 09:50:00,284.38,285.24,283.02,284.85,13831.0,268.0696,268.8802,266.7876,268.5126,13831.0
2024-02-26 10:00:00,284.64,284.64,282.75,283.43,2021.0,268.3147,268.3147,266.5331,267.1741,2021.0
2024-02-26 10:10:00,283.0,283.17,281.78,281.78,1935.0,266.7687,266.929,265.6187,265.6187,1935.0
2024-02-26 10:20:00,281.63,282.29,281.44,282.02,3649.0,265.4773,266.0994,265.2982,265.8449,3649.0
2024-02-26 10:30:00,282.14,282.53,282.1,282.36,1561.0,265.958,266.3257,265.9203,266.1654,1561.0
2024-02-26 10:40:00,282.35,282.36,281.6,282.21,3453.0,266.156,266.1654,265.449,266.024,3453.0
2024-02-26 10:50:00,281.71,281.79,281.29,281.29,2700.0,265.5527,265.6281,265.1568,265.1568,2700.0
2024-02-26 11:00:00,281.24,281.9,281.23,281.37,4942.0,265.1097,265.7318,265.1002,265.2322,4942.0
2024-02-26 11:10:00,281.38,282.15,281.14,281.79,2348.0,265.2416,265.9675,265.0154,265.6281,2348.0
2024-02-26 11:20:00,282.02,282.42,281.93,281.96,2510.0,265.8449,266.222,265.7601,265.7884,2510.0
2024-02-26 11:30:00,281.83,281.83,280.82,281.09,3663.0,265.6658,265.6658,264.7137,264.9683,3663.0
2024-02-26 11:40:00,281.12,281.27,280.62,281.27,2652.0,264.9965,265.1379,264.5252,265.1379,2652.0
2024-02-26 11:50:00,281.16,281.4,280.97,280.97,2211.0,265.0342,265.2605,264.8551,264.8551,2211.0
2024-02-26 12:00:00,280.93,281.34,280.78,280.96,1948.0,264.8174,265.2039,264.676,264.8457,1948.0
2024-02-26 12:10:00,281.14,281.15,280.71,280.86,1600.0,265.0154,265.0248,264.6101,264.7515,1600.0
2024-02-26 12:20:00,280.76,280.8,280.48,280.55,8462.0,264.6572,264.6949,264.3932,264.4592,8462.0
2024-02-26 12:30:00,280.5,280.5,280.14,280.16,1517.0,264.4121,264.4121,264.0727,264.0916,1517.0
2024-02-26 12:40:00,280.0,280.53,279.6,280.53,4045.0,263.9408,264.4404,263.5637,264.4404,4045.0
2024-02-26 12:50:00,280.6,280.6,280.22,280.48,1854.0,264.5064,264.5064,264.1482,264.3932,1854.0
2024-02-26 13:00:00,280.72,280.94,280.53,280.73,2080.0,264.6195,264.8269,264.4404,264.6289,2080.0
2024-02-26 13:10:00,280.87,280.96,280.58,280.58,6326.0,264.7609,264.8457,264.4875,264.4875,6326.0
2024-02-26 13:20:00,280.71,280.94,280.49,280.56,6683.0,264.6101,264.8269,264.4027,264.4687,6683.0
2024-02-26 13:30:00,280.43,280.48,280.14,280.44,4604.0,264.3461,264.3932,264.0727,264.3555,4604.0
2024-02-26 13:40:00,280.41,280.52,280.07,280.07,3159.0,264.3273,264.431,264.0068,264.0068,3159.0
2024-02-26 13:50:00,279.98,280.29,279.91,280.04,2108.0,263.9219,264.2141,263.8559,263.9785,2108.0
2024-02-26 14:00:00,280.05,280.49,279.97,280.18,3460.0,263.9879,264.4027,263.9125,264.1105,3460.0
2024-02-26 14:10:00,280.06,280.16,279.81,280.12,2147.0,263.9973,264.0916,263.7617,264.0539,2147.0
2024-02-26 14:20:00,279.84,280.14,279.78,280.14,2760.0,263.79,264.0727,263.7334,264.0727,2760.0
2024-02-26 14:30:00,280.14,280.41,279.91,280.14,2961.0,264.0727,264.3273,263.8559,264.0727,2961.0
2024-02-26 14:40:00,280.12,280.14,279.84,279.85,2036.0,264.0539,264.0727,263.79,263.7994,2036.0
2024-02-26 14:50:00,279.93,280.51,279.93,280.42,3200.0,263.8748,264.4215,263.8748,264.3367,3200.0
2024-02-26 15:00:00,280.21,280.69,280.21,280.64,3459.0,264.1387,264.5912,264.1387,264.5441,3459.0
2024-02-26 15:10:00,280.67,281.18,280.65,280.78,3837.0,264.5724,265.0531,264.5535,264.676,3837.0
2024-02-26 15:20:00,280.78,280.78,280.17,280.31,6268.0,264.676,264.676,264.101,264.233,6268.0
2024-02-26 15:30:00,280.18,280.18,279.22,279.6,19420.0,264.1105,264.1105,263.2055,263.5637,19420.0
2024-02-26 15:40:00,279.71,280.09,279.33,280.04,14893.0,263.6674,264.0256,263.3092,263.9785,14893.0
2024-02-26 15:50:00,279.9,279.91,278.55,278.56,75818.0,263.8465,263.8559,262.5739,262.5834,75818.0
2024-02-27 09:30:00,280.92,281.26,279.65,281.26,15421.0,264.808,265.1285,263.6109,265.1285,15421.0
2024-02-27 09:40:00,280.96,282.0,280.95,281.4,1148.0,264.8457,265.8261,264.8363,265.2605,1148.0
2024-02-27 09:50:00,281.38,281.64,280.99,281.6,2577.0,265.2416,265.4867,264.874,265.449,2577.0
2024-02-27 10:00:00,281.67,281.91,280.61,280.85,6327.0,265.515,265.7412,264.5158,264.742,6327.0
2024-02-27 10:10:00,280.91,281.15,280.5,280.5,4152.0,264.7986,265.0248,264.4121,264.4121,4152.0
2024-02-27 10:20:00,280.23,280.43,280.11,280.27,3240.0,264.1576,264.3461,264.0445,264.1953,3240.0
2024-02-27 10:30:00,280.26,280.27,279.53,279.59,5727.0,264.1859,264.1953,263.4977,263.5543,5727.0
2024-02-27 10:40:00,279.59,279.9,279.59,279.75,1721.0,263.5543,263.8465,263.5543,263.7051,1721.0
2024-02-27 10:50:00,279.74,280.32,279.71,280.18,9398.0,263.6957,264.2424,263.6674,264.1105,9398.0
2024-02-27 11:00:00,280.07,280.97,279.94,280.97,7831.0,264.0068,264.8551,263.8842,264.8551,7831.0
2024-02-27 11:10:00,280.92,280.92,280.44,280.65,4029.0,264.808,264.808,264.3555,264.5535,4029.0
2024-02-27 11:20:00,280.8,281.06,280.74,280.76,2834.0,264.6949,264.94,264.6383,264.6572,2834.0
2024-02-27 11:30:00,280.89,281.85,280.89,281.63,2100.0,264.7797,265.6847,264.7797,265.4773,2100.0
2024-02-27 11:40:00,281.48,281.53,280.72,280.78,3038.0,265.3359,265.383,264.6195,264.676,3038.0
2024-02-27 11:50:00,281.05,281.24,280.86,281.18,1597.0,264.9306,265.1097,264.7515,265.0531,1597.0
2024-02-27 12:00:00,281.24,281.35,281.14,281.31,800.0,265.1097,265.2134,265.0154,265.1756,800.0
2024-02-27 12:10:00,281.38,281.39,281.05,281.18,2558.0,265.2416,265.2511,264.9306,265.0531,2558.0
2024-02-27 12:20:00,281.31,281.43,281.0,281.09,3297.0,265.1756,265.2888,264.8834,264.9683,3297.0
2024-02-27 12:30:00,281.04,281.34,281.04,281.3,1137.0,264.9211,265.2039,264.9211,265.1662,1137.0
2024-02-27 12:40:00,281.17,281.38,281.08,281.3,1109.0,265.0437,265.2416,264.9588,265.1662,1109.0
2024-02-27 12:50:00,281.35,281.68,281.35,281.49,2846.0,265.2134,265.5244,265.2134,265.3453,2846.0
2024-02-27 13:00:00,281.5,281.89,281.45,281.83,2345.0,265.3547,265.7224,265.3076,265.6658,2345.0
2024-02-27 13:10:00,281.98,282.0,281.67,281.82,2598.0,265.8072,265.8261,265.515,265.6564,2598.0
2024-02-27 13:20:00,281.82,282.15,281.78,281.84,8459.0,265.6564,265.9675,265.6187,265.6752,8459.0
2024-02-27 13:30:00,281.59,281.66,280.88,280.91,6636.0,265.4396,265.5056,264.7703,264.7986,6636.0
2024-02-27 13:40:00,280.77,280.98,280.71,280.98,1890.0,264.6666,264.8646,264.6101,264.8646,1890.0
2024-02-27 13:50:00,281.01,281.14,280.91,280.94,1654.0,264.8929,265.0154,264.7986,264.8269,1654.0
2024-02-27 14:00:00,280.88,281.02,280.84,280.9,745.0,264.7703,264.9023,264.7326,264.7892,745.0
2024-02-27 14:10:00,280.71,280.71,280.24,280.24,2221.0,264.6101,264.6101,264.167,264.167,2221.0
2024-02-27 14:20:00,280.21,280.49,280.1,280.49,1345.0,264.1387,264.4027,264.035,264.4027,1345.0
2024-02-27 14:30:00,280.49,281.15,280.48,280.88,2121.0,264.4027,265.0248,264.3932,264.7703,2121.0
2024-02-27 14:40:00,281.0,281.02,280.63,280.87,801.0,264.8834,264.9023,264.5346,264.7609,801.0
2024-02-27 14:50:00,280.89,281.24,280.89,281.19,2260.0,264.7797,265.1097,264.7797,265.0625,2260.0
2024-02-27 15:00:00,281.3,281.63,281.25,281.63,2436.0,265.1662,265.4773,265.1191,265.4773,2436.0
2024-02-27 15:10:00,281.78,281.78,281.21,281.36,3616.0,265.6187,265.6187,265.0814,265.2228,3616.0
2024-02-27 15:20:00,281.48,281.62,281.32,281.56,2702.0,265.3359,265.4679,265.1851,265.4113,2702.0
2024-02-27 15:30:00,281.49,281.49,280.59,280.59,5363.0,265.3453,265.3453,264.4969,264.4969,5363.0
2024-02-27 15:40:00,280.54,280.96,280.33,280.5,6010.0,264.4498,264.8457,264.2519,264.4121,6010.0
2024-02-27 15:50:00,280.81,280.83,279.55,279.57,64314.0,264.7043,264.7232,263.5166,263.5354,64314.0
2024-02-28 09:30:00,278.69,278.78,274.03,274.03,40627.0,262.7059,262.7908,258.3132,258.3132,40627.0
2024-02-28 09:40:00,274.04,274.43,272.53,274.05,51273.0,258.3226,258.6902,256.8992,258.332,51273.0
2024-02-28 09:50:00,274.14,275.29,273.95,274.61,23509.0,258.4169,259.5009,258.2378,258.8599,23509.0
2024-02-28 10:00:00,274.61,275.6,274.15,275.6,19770.0,258.8599,259.7931,258.4263,259.7931,19770.0
2024-02-28 10:10:00,275.82,276.78,275.37,276.78,16810.0,260.0005,260.9055,259.5763,260.9055,16810.0
2024-02-28 10:20:00,276.9,277.74,276.87,277.74,6716.0,261.0186,261.8104,260.9903,261.8104,6716.0
2024-02-28 10:30:00,277.63,277.63,276.82,277.21,35052.0,261.7067,261.7067,260.9432,261.3108,35052.0
2024-02-28 10:40:00,277.33,278.32,277.33,278.31,12257.0,261.4239,262.3571,261.4239,262.3477,12257.0
2024-02-28 10:50:00,278.32,279.18,278.32,278.61,4733.0,262.3571,263.1678,262.3571,262.6305,4733.0
2024-02-28 11:00:00,278.64,278.81,278.33,278.57,11494.0,262.6588,262.819,262.3666,262.5928,11494.0
2024-02-28 11:10:00,278.65,278.86,278.42,278.55,10185.0,262.6682,262.8662,262.4514,262.5739,10185.0
2024-02-28 11:20:00,278.4,278.48,277.69,278.02,9816.0,262.4325,262.508,261.7633,262.0743,9816.0
2024-02-28 11:30:00,278.02,278.64,277.39,277.98,13745.0,262.0743,262.6588,261.4805,262.0366,13745.0
2024-02-28 11:40:00,278.0,278.73,277.87,278.72,6523.0,262.0555,262.7436,261.9329,262.7342,6523.0
2024-02-28 11:50:00,278.8,279.3,278.59,278.8,7612.0,262.8096,263.2809,262.6116,262.8096,7612.0
2024-02-28 12:00:00,278.59,279.06,278.35,279.01,9022.0,262.6116,263.0547,262.3854,263.0076,9022.0
2024-02-28 12:10:00,279.13,279.42,278.59,278.79,6159.0,263.1207,263.394,262.6116,262.8002,6159.0
2024-02-28 12:20:00,278.75,279.26,278.69,279.14,4718.0,262.7625,263.2432,262.7059,263.1301,4718.0
2024-02-28 12:30:00,279.01,279.49,278.66,278.79,5354.0,263.0076,263.46,262.6776,262.8002,5354.0
2024-02-28 12:40:00,278.67,279.93,278.67,279.93,12144.0,262.6871,263.8748,262.6871,263.8748,12144.0
2024-02-28 12:50:00,279.85,279.91,279.2,279.24,4737.0,263.7994,263.8559,263.1867,263.2244,4737.0
2024-02-28 13:00:00,279.34,280.12,279.34,279.76,3292.0,263.3186,264.0539,263.3186,263.7145,3292.0
2024-02-28 13:10:00,280.04,280.7,280.03,280.67,2363.0,263.9785,264.6006,263.9691,264.5724,2363.0
2024-02-28 13:20:00,280.59,281.0,280.48,280.86,2632.0,264.4969,264.8834,264.3932,264.7515,2632.0
2024-02-28 13:30:00,280.98,281.18,280.74,281.18,3706.0,264.8646,265.0531,264.6383,265.0531,3706.0
2024-02-28 13:40:00,281.28,281.3,281.06,281.23,4008.0,265.1474,265.1662,264.94,265.1002,4008.0
2024-02-28 13:50:00,281.12,281.44,281.07,281.25,10811.0,264.9965,265.2982,264.9494,265.1191,10811.0
2024-02-28 14:00:00,281.17,281.26,281.0,281.16,5037.0,265.0437,265.1285,264.8834,265.0342,5037.0
2024-02-28 14:10:00,281.08,281.38,280.84,281.32,16784.0,264.9588,265.2416,264.7326,265.1851,16784.0
2024-02-28 14:20:00,281.02,281.32,280.96,281.0,5116.0,264.9023,265.1851,264.8457,264.8834,5116.0
2024-02-28 14:30:00,281.01,281.04,280.56,280.96,20939.0,264.8929,264.9211,264.4687,264.8457,20939.0
2024-02-28 14:40:00,280.96,281.62,280.96,281.26,11298.0,264.8457,265.4679,264.8457,265.1285,11298.0
2024-02-28 14:50:00,281.14,281.31,280.78,281.16,8018.0,265.0154,265.1756,264.676,265.0342,8018.0
2024-02-28 15:00:00,281.16,281.71,281.08,281.36,10919.0,265.0342,265.5527,264.9588,265.2228,10919.0
2024-02-28 15:10:00,281.5,281.5,280.92,280.92,3510.0,265.3547,265.3547,264.808,264.808,3510.0
2024-02-28 15:20:00,280.95,281.1,280.58,280.77,13794.0,264.8363,264.9777,264.4875,264.6666,13794.0
2024-02-28 15:30:00,280.69,280.83,280.22,280.71,19567.0,264.5912,264.7232,264.1482,264.6101,19567.0
2024-02-28 15:40:00,280.62,280.79,279.76,280.33,19337.0,264.5252,264.6855,263.7145,264.2519,19337.0
2024-02-28 15:50:00,280.4,280.72,279.82,280.3,70473.0,264.3178,264.6195,263.7711,264.2236,70473.0
2024-02-29 09:30:00,281.9,282.55,280.0,281.16,14493.0,265.7318,266.3445,263.9408,265.0342,14493.0
2024-02-29 09:40:00,280.98,282.39,280.54,282.21,7890.0,264.8646,266.1937,264.4498,266.024,7890.0
2024-02-29 09:50:00,282.23,283.91,282.19,283.9,10108.0,266.0429,267.6265,266.0052,267.6171,10108.0
2024-02-29 10:00:00,283.85,284.27,283.56,283.87,11726.0,267.57,267.9659,267.2966,267.5888,11726.0
2024-02-29 10:10:00,283.81,283.89,282.7,282.97,8785.0,267.5323,267.6077,266.4859,266.7404,8785.0
2024-02-29 10:20:00,282.96,283.86,282.77,283.86,8724.0,266.731,267.5794,266.5519,267.5794,8724.0
2024-02-29 10:30:00,283.95,283.96,283.63,283.94,3987.0,267.6642,267.6737,267.3626,267.6548,3987.0
2024-02-29 10:40:00,284.02,284.44,283.88,283.96,4591.0,267.7302,268.1261,267.5982,267.6737,4591.0
2024-02-29 10:50:00,284.03,284.28,284.01,284.15,3451.0,267.7396,267.9753,267.7208,267.8528,3451.0
2024-02-29 11:00:00,284.15,284.2,282.95,283.03,3366.0,267.8528,267.8999,266.7216,266.797,3366.0
2024-02-29 11:10:00,283.04,284.17,282.99,284.15,9205.0,266.8064,267.8716,266.7593,267.8528,9205.0
2024-02-29 11:20:00,284.01,284.39,283.74,284.33,6061.0,267.7208,268.079,267.4663,268.0224,6061.0
2024-02-29 11:30:00,284.17,284.57,283.99,284.3,10217.0,267.8716,268.2487,267.7019,267.9942,10217.0
2024-02-29 11:40:00,283.93,284.11,283.77,284.05,1639.0,267.6454,267.8151,267.4946,267.7585,1639.0
2024-02-29 11:50:00,284.23,284.29,283.19,283.23,3360.0,267.9282,267.9847,266.9478,266.9855,3360.0
2024-02-29 12:00:00,283.22,283.22,282.69,282.69,5087.0,266.9761,266.9761,266.4765,266.4765,5087.0
2024-02-29 12:10:00,282.37,283.05,282.34,283.04,2633.0,266.1748,266.8158,266.1466,266.8064,2633.0
2024-02-29 12:20:00,283.11,283.25,282.94,283.25,2325.0,266.8724,267.0044,266.7122,267.0044,2325.0
2024-02-29 12:30:00,283.07,283.59,282.96,283.58,1910.0,266.8347,267.3249,266.731,267.3155,1910.0
2024-02-29 12:40:00,283.84,284.17,283.64,284.17,4631.0,267.5605,267.8716,267.372,267.8716,4631.0
2024-02-29 12:50:00,284.18,284.69,284.11,284.68,4225.0,267.881,268.3618,267.8151,268.3524,4225.0
2024-02-29 13:00:00,284.73,284.8,284.44,284.63,2524.0,268.3995,268.4655,268.1261,268.3052,2524.0
2024-02-29 13:10:00,284.76,285.08,284.71,285.08,5931.0,268.4278,268.7294,268.3806,268.7294,5931.0
2024-02-29 13:20:00,285.16,285.55,285.16,285.55,1901.0,268.8048,269.1725,268.8048,269.1725,1901.0
2024-02-29 13:30:00,285.49,285.55,285.2,285.24,4571.0,269.1159,269.1725,268.8425,268.8802,4571.0
2024-02-29 13:40:00,285.13,285.44,284.74,285.3,5553.0,268.7766,269.0688,268.4089,268.9368,5553.0
2024-02-29 13:50:00,285.31,285.56,285.03,285.03,2201.0,268.9462,269.1819,268.6823,268.6823,2201.0
2024-02-29 14:00:00,285.05,285.2,284.74,284.74,3381.0,268.7011,268.8425,268.4089,268.4089,3381.0
2024-02-29 14:10:00,284.69,285.37,284.34,285.2,3186.0,268.3618,269.0028,268.0319,268.8425,3186.0
2024-02-29 14:20:00,285.24,285.56,285.0,285.5,9173.0,268.8802,269.1819,268.654,269.1253,9173.0
2024-02-29 14:30:00,285.45,285.69,285.08,285.18,8333.0,269.0782,269.3044,268.7294,268.8237,8333.0
2024-02-29 14:40:00,285.1,285.45,285.01,285.4,10858.0,268.7483,269.0782,268.6634,269.0311,10858.0
2024-02-29 14:50:00,285.28,285.28,284.42,284.82,8156.0,268.9179,268.9179,268.1073,268.4843,8156.0
2024-02-29 15:00:00,284.82,284.96,284.52,284.72,13654.0,268.4843,268.6163,268.2015,268.3901,13654.0
2024-02-29 15:10:00,284.85,285.12,284.67,284.74,4952.0,268.5126,268.7671,268.3429,268.4089,4952.0
2024-02-29 15:20:00,284.6,284.6,283.92,283.94,9870.0,268.2769,268.2769,267.636,267.6548,9870.0
2024-02-29 15:30:00,283.92,284.52,283.9,284.52,7988.0,267.636,268.2015,267.6171,268.2015,7988.0
2024-02-29 15:40:00,284.5,285.48,284.5,285.3,14622.0,268.1827,269.1065,268.1827,268.9368,14622.0
2024-02-29 15:50:00,285.1,285.2,283.82,283.85,73857.0,268.7483,268.8425,267.5417,267.57,73857.0
2024-03-01 09:30:00,282.13,282.13,279.56,279.81,26984.0,265.9486,265.9486,263.526,263.7617,26984.0
2024-03-01 09:40:00,279.74,281.13,279.6,280.97,11946.0,263.6957,265.006,263.5637,264.8551,11946.0
2024-03-01 09:50:00,281.07,281.78,280.91,281.47,3751.0,264.9494,265.6187,264.7986,265.3265,3751.0
2024-03-01 10:00:00,281.62,282.92,281.42,282.92,4580.0,265.4679,266.6933,265.2793,266.6933,4580.0
2024-03-01 10:10:00,282.67,284.26,282.66,283.34,10111.0,266.4576,267.9564,266.4482,267.0892,10111.0
2024-03-01 10:20:00,283.28,283.83,282.67,282.93,38240.0,267.0327,267.5511,266.4576,266.7027,38240.0
2024-03-01 10:30:00,283.24,283.68,282.73,282.74,11083.0,266.995,267.4097,266.5142,266.5236,11083.0
2024-03-01 10:40:00,283.0,283.63,283.0,283.5,6094.0,266.7687,267.3626,266.7687,267.24,6094.0
2024-03-01 10:50:00,283.31,284.16,283.31,283.71,4431.0,267.0609,267.8622,267.0609,267.438,4431.0
2024-03-01 11:00:00,283.86,284.62,283.86,284.51,3203.0,267.5794,268.2958,267.5794,268.1921,3203.0
2024-03-01 11:10:00,284.46,284.87,284.39,284.65,5098.0,268.145,268.5315,268.079,268.3241,5098.0
2024-03-01 11:20:00,284.66,284.74,283.89,283.89,9022.0,268.3335,268.4089,267.6077,267.6077,9022.0
2024-03-01 11:30:00,283.83,283.96,283.26,283.79,6411.0,267.5511,267.6737,267.0138,267.5134,6411.0
2024-03-01 11:40:00,283.97,283.97,281.88,282.05,13491.0,267.6831,267.6831,265.713,265.8732,13491.0
2024-03-01 11:50:00,282.22,282.32,281.34,282.06,11894.0,266.0335,266.1277,265.2039,265.8826,11894.0
2024-03-01 12:00:00,281.95,282.2,281.31,281.42,7995.0,265.7789,266.0146,265.1756,265.2793,7995.0
2024-03-01 12:10:00,281.44,281.82,281.43,281.61,94124.0,265.2982,265.6564,265.2888,265.4584,94124.0
2024-03-01 12:20:00,281.61,281.94,281.05,281.49,10953.0,265.4584,265.7695,264.9306,265.3453,10953.0
2024-03-01 12:30:00,281.32,281.44,280.95,281.21,2358.0,265.1851,265.2982,264.8363,265.0814,2358.0
2024-03-01 12:40:00,281.6,281.71,281.1,281.34,2237.0,265.449,265.5527,264.9777,265.2039,2237.0
2024-03-01 12:50:00,281.13,281.32,280.72,280.72,2251.0,265.006,265.1851,264.6195,264.6195,2251.0
2024-03-01 13:00:00,280.61,280.9,280.2,280.72,6031.0,264.5158,264.7892,264.1293,264.6195,6031.0
2024-03-01 13:10:00,280.83,280.98,280.56,280.66,2818.0,264.7232,264.8646,264.4687,264.5629,2818.0
2024-03-01 13:20:00,280.69,281.03,280.43,280.77,3359.0,264.5912,264.9117,264.3461,264.6666,3359.0
2024-03-01 13:30:00,280.86,281.02,280.67,280.68,1919.0,264.7515,264.9023,264.5724,264.5818,1919.0
2024-03-01 13:40:00,280.9,281.48,280.88,280.89,8833.0,264.7892,265.3359,264.7703,264.7797,8833.0
2024-03-01 13:50:00,280.75,281.19,280.74,281.0,1603.0,264.6478,265.0625,264.6383,264.8834,1603.0
2024-03-01 14:00:00,281.09,281.24,280.91,281.15,3408.0,264.9683,265.1097,264.7986,265.0248,3408.0
2024-03-01 14:10:00,281.04,281.4,280.89,280.95,15083.0,264.9211,265.2605,264.7797,264.8363,15083.0
2024-03-01 14:20:00,280.76,281.12,280.49,280.84,2390.0,264.6572,264.9965,264.4027,264.7326,2390.0
2024-03-01 14:30:00,281.11,281.31,280.81,281.31,5976.0,264.9871,265.1756,264.7043,265.1756,5976.0
2024-03-01 14:40:00,281.33,281.35,281.08,281.12,3610.0,265.1945,265.2134,264.9588,264.9965,3610.0
2024-03-01 14:50:00,281.25,281.45,280.98,281.35,5237.0,265.1191,265.3076,264.8646,265.2134,5237.0
2024-03-01 15:00:00,281.24,281.36,280.35,280.55,14801.0,265.1097,265.2228,264.2707,264.4592,14801.0
2024-03-01 15:10:00,280.21,281.0,280.12,281.0,6345.0,264.1387,264.8834,264.0539,264.8834,6345.0
2024-03-01 15:20:00,280.92,281.32,280.92,281.21,6841.0,264.808,265.1851,264.808,265.0814,6841.0
2024-03-01 15:30:00,281.31,281.73,281.19,281.73,11023.0,265.1756,265.5716,265.0625,265.5716,11023.0
2024-03-01 15:40:00,281.74,282.19,281.24,282.18,10552.0,265.581,266.0052,265.1097,265.9957,10552.0
2024-03-01 15:50:00,282.3,283.44,282.13,283.24,58243.0,266.1089,267.1835,265.9486,266.995,58243.0
2024-03-04 09:30:00,282.2,282.45,280.46,280.63,9317.0,266.0146,266.2503,264.3744,264.5346,9317.0
2024-03-04 09:40:00,281.17,281.19,279.23,279.86,18735.0,265.0437,265.0625,263.2149,263.8088,18735.0
2024-03-04 09:50:00,279.86,280.34,279.1,280.25,5106.0,263.8088,264.2613,263.0924,264.1764,5106.0
2024-03-04 10:00:00,280.25,280.25,278.04,278.58,2274.0,264.1764,264.1764,262.0932,262.6022,2274.0
2024-03-04 10:10:00,278.66,279.18,278.44,279.1,6762.0,262.6776,263.1678,262.4703,263.0924,6762.0
2024-03-04 10:20:00,279.1,279.97,278.89,279.77,6322.0,263.0924,263.9125,262.8944,263.724,6322.0
2024-03-04 10:30:00,279.77,280.58,279.77,280.38,14099.0,263.724,264.4875,263.724,264.299,14099.0
2024-03-04 10:40:00,280.22,280.58,280.07,280.26,13048.0,264.1482,264.4875,264.0068,264.1859,13048.0
2024-03-04 10:50:00,280.33,280.75,280.2,280.64,26788.0,264.2519,264.6478,264.1293,264.5441,26788.0
2024-03-04 11:00:00,280.68,281.52,280.59,281.14,5485.0,264.5818,265.3736,264.4969,265.0154,5485.0
2024-03-04 11:10:00,281.52,281.56,281.29,281.55,2924.0,265.3736,265.4113,265.1568,265.4019,2924.0
2024-03-04 11:20:00,281.53,281.53,281.11,281.43,4273.0,265.383,265.383,264.9871,265.2888,4273.0
2024-03-04 11:30:00,281.3,281.65,281.3,281.48,4325.0,265.1662,265.4961,265.1662,265.3359,4325.0
2024-03-04 11:40:00,281.38,281.76,281.27,281.63,3912.0,265.2416,265.5998,265.1379,265.4773,3912.0
2024-03-04 11:50:00,281.73,282.48,281.61,282.29,7118.0,265.5716,266.2785,265.4584,266.0994,7118.0
2024-03-04 12:00:00,282.31,282.6,282.01,282.5,5977.0,266.1183,266.3917,265.8355,266.2974,5977.0
2024-03-04 12:10:00,282.56,283.0,282.56,283.0,4300.0,266.354,266.7687,266.354,266.7687,4300.0
2024-03-04 12:20:00,282.98,283.39,282.9,283.34,3885.0,266.7499,267.1363,266.6745,267.0892,3885.0
2024-03-04 12:30:00,283.2,283.62,283.13,283.28,3316.0,266.9572,267.3532,266.8913,267.0327,3316.0
2024-03-04 12:40:00,283.13,283.35,283.13,283.33,3367.0,266.8913,267.0986,266.8913,267.0798,3367.0
2024-03-04 12:50:00,283.23,283.43,282.81,282.81,2528.0,266.9855,267.1741,266.5896,266.5896,2528.0
2024-03-04 13:00:00,282.92,283.59,282.92,283.59,2636.0,266.6933,267.3249,266.6933,267.3249,2636.0
2024-03-04 13:10:00,283.59,283.78,283.42,283.44,2491.0,267.3249,267.504,267.1646,267.1835,2491.0
2024-03-04 13:20:00,283.27,283.38,283.04,283.04,4602.0,267.0232,267.1269,266.8064,266.8064,4602.0
2024-03-04 13:30:00,283.13,283.44,283.01,283.27,3184.0,266.8913,267.1835,266.7781,267.0232,3184.0
2024-03-04 13:40:00,283.21,283.32,283.02,283.29,6029.0,266.9667,267.0704,266.7876,267.0421,6029.0
2024-03-04 13:50:00,283.47,283.57,283.37,283.44,2050.0,267.2118,267.306,267.1175,267.1835,2050.0
2024-03-04 14:00:00,283.58,283.84,283.54,283.84,1571.0,267.3155,267.5605,267.2777,267.5605,1571.0
2024-03-04 14:10:00,283.8,284.03,283.64,283.78,2415.0,267.5228,267.7396,267.372,267.504,2415.0
2024-03-04 14:20:00,283.67,283.79,283.38,283.79,1525.0,267.4003,267.5134,267.1269,267.5134,1525.0
2024-03-04 14:30:00,283.69,284.5,283.64,284.5,2801.0,267.4191,268.1827,267.372,268.1827,2801.0
2024-03-04 14:40:00,284.46,284.66,284.21,284.66,2605.0,268.145,268.3335,267.9093,268.3335,2605.0
2024-03-04 14:50:00,285.0,285.04,284.68,284.71,2571.0,268.654,268.6917,268.3524,268.3806,2571.0
2024-03-04 15:00:00,284.63,284.97,284.6,284.91,3297.0,268.3052,268.6257,268.2769,268.5692,3297.0
2024-03-04 15:10:00,284.93,285.14,284.92,285.11,2901.0,268.588,268.786,268.5786,268.7577,2901.0
2024-03-04 15:20:00,284.97,284.99,284.62,284.73,4329.0,268.6257,268.6446,268.2958,268.3995,4329.0
2024-03-04 15:30:00,284.79,284.83,284.13,284.42,9605.0,268.4561,268.4938,267.8339,268.1073,9605.0
2024-03-04 15:40:00,284.68,285.14,284.43,284.77,13113.0,268.3524,268.786,268.1167,268.4372,13113.0
2024-03-04 15:50:00,284.82,285.38,284.79,285.01,51002.0,268.4843,269.0122,268.4561,268.6634,51002.0
2024-03-05 09:30:00,284.31,286.3,284.31,284.83,14899.0,268.0036,269.8794,268.0036,268.4938,14899.0
2024-03-05 09:40:00,284.98,285.54,284.55,284.96,8346.0,268.6352,269.163,268.2298,268.6163,8346.0
2024-03-05 09:50:00,284.6,285.19,284.13,284.13,4939.0,268.2769,268.8331,267.8339,267.8339,4939.0
2024-03-05 10:00:00,284.12,284.38,283.9,283.93,9044.0,267.8245,268.0696,267.6171,267.6454,9044.0
2024-03-05 10:10:00,283.94,284.21,282.82,282.82,15813.0,267.6548,267.9093,266.599,266.599,15813.0
2024-03-05 10:20:00,282.82,283.24,282.44,283.19,9526.0,266.599,266.995,266.2408,266.9478,9526.0
2024-03-05 10:30:00,283.19,283.27,282.99,283.14,1612.0,266.9478,267.0232,266.7593,266.9007,1612.0
2024-03-05 10:40:00,283.22,283.68,283.19,283.36,5468.0,266.9761,267.4097,266.9478,267.1081,5468.0
2024-03-05 10:50:00,283.25,283.38,282.36,282.36,1672.0,267.0044,267.1269,266.1654,266.1654,1672.0
2024-03-05 11:00:00,282.57,282.57,282.04,282.29,1520.0,266.3634,266.3634,265.8638,266.0994,1520.0
2024-03-05 11:10:00,282.16,282.16,281.88,282.03,2694.0,265.9769,265.9769,265.713,265.8543,2694.0
2024-03-05 11:20:00,282.04,282.06,281.78,282.06,13222.0,265.8638,265.8826,265.6187,265.8826,13222.0
2024-03-05 11:30:00,282.14,282.14,281.65,281.65,11981.0,265.958,265.958,265.4961,265.4961,11981.0
2024-03-05 11:40:00,281.56,281.64,280.98,280.98,3498.0,265.4113,265.4867,264.8646,264.8646,3498.0
2024-03-05 11:50:00,280.98,281.05,280.79,281.0,8699.0,264.8646,264.9306,264.6855,264.8834,8699.0
2024-03-05 12:00:00,280.91,281.04,280.88,281.0,2836.0,264.7986,264.9211,264.7703,264.8834,2836.0
2024-03-05 12:10:00,280.8,280.85,280.57,280.57,1757.0,264.6949,264.742,264.4781,264.4781,1757.0
2024-03-05 12:20:00,280.61,281.01,280.61,280.8,2508.0,264.5158,264.8929,264.5158,264.6949,2508.0
2024-03-05 12:30:00,280.76,281.0,280.76,280.96,4357.0,264.6572,264.8834,264.6572,264.8457,4357.0
2024-03-05 12:40:00,280.81,281.01,280.77,281.0,1999.0,264.7043,264.8929,264.6666,264.8834,1999.0
2024-03-05 12:50:00,280.86,281.0,280.68,280.98,1942.0,264.7515,264.8834,264.5818,264.8646,1942.0
2024-03-05 13:00:00,281.0,281.15,280.93,281.11,6649.0,264.8834,265.0248,264.8174,264.9871,6649.0
2024-03-05 13:10:00,281.11,281.12,280.92,280.92,2002.0,264.9871,264.9965,264.808,264.808,2002.0
2024-03-05 13:20:00,280.89,281.06,280.86,281.0,2535.0,264.7797,264.94,264.7515,264.8834,2535.0
2024-03-05 13:30:00,281.0,281.42,280.86,281.23,6314.0,264.8834,265.2793,264.7515,265.1002,6314.0
2024-03-05 13:40:00,281.19,281.2,280.4,280.4,2641.0,265.0625,265.072,264.3178,264.3178,2641.0
2024-03-05 13:50:00,280.31,280.53,280.18,280.19,4070.0,264.233,264.4404,264.1105,264.1199,4070.0
2024-03-05 14:00:00,280.14,280.2,279.88,280.14,2148.0,264.0727,264.1293,263.8277,264.0727,2148.0
2024-03-05 14:10:00,280.12,280.33,280.06,280.17,5910.0,264.0539,264.2519,263.9973,264.101,5910.0
2024-03-05 14:20:00,280.17,280.29,279.99,280.13,2398.0,264.101,264.2141,263.9314,264.0633,2398.0
2024-03-05 14:30:00,280.13,280.15,279.61,279.81,4145.0,264.0633,264.0822,263.5731,263.7617,4145.0
2024-03-05 14:40:00,279.8,279.8,279.12,279.14,3513.0,263.7523,263.7523,263.1113,263.1301,3513.0
2024-03-05 14:50:00,279.21,279.22,278.87,279.08,2120.0,263.1961,263.2055,262.8756,263.0735,2120.0
2024-03-05 15:00:00,278.85,279.11,278.64,279.08,3219.0,262.8567,263.1018,262.6588,263.0735,3219.0
2024-03-05 15:10:00,279.21,279.27,278.56,278.61,13968.0,263.1961,263.2526,262.5834,262.6305,13968.0
2024-03-05 15:20:00,278.5,278.94,278.5,278.52,4686.0,262.5268,262.9416,262.5268,262.5457,4686.0
2024-03-05 15:30:00,278.62,278.79,278.41,278.41,6730.0,262.6399,262.8002,262.442,262.442,6730.0
2024-03-05 15:40:00,278.41,278.84,277.78,278.83,19527.0,262.442,262.8473,261.8481,262.8379,19527.0
2024-03-05 15:50:00,279.05,279.95,278.89,279.55,30764.0,263.0453,263.8936,262.8944,263.5166,30764.0
2024-03-06 09:30:00,282.2,282.86,280.74,281.1,29722.0,266.0146,266.6367,264.6383,264.9777,29722.0
2024-03-06 09:40:00,280.85,281.69,280.55,281.0,26848.0,264.742,265.5339,264.4592,264.8834,26848.0
2024-03-06 09:50:00,280.75,281.62,280.74,281.21,5855.0,264.6478,265.4679,264.6383,265.0814,5855.0
2024-03-06 10:00:00,281.41,281.41,280.31,280.38,3418.0,265.2699,265.2699,264.233,264.299,3418.0
2024-03-06 10:10:00,280.4,280.64,279.89,280.0,20845.0,264.3178,264.5441,263.8371,263.9408,20845.0
2024-03-06 10:20:00,279.96,280.16,279.7,280.04,2048.0,263.9031,264.0916,263.658,263.9785,2048.0
2024-03-06 10:30:00,279.93,280.65,279.75,280.14,1401.0,263.8748,264.5535,263.7051,264.0727,1401.0
2024-03-06 10:40:00,280.16,280.43,279.89,279.89,1102.0,264.0916,264.3461,263.8371,263.8371,1102.0
2024-03-06 10:50:00,280.04,280.97,279.75,280.8,28827.0,263.9785,264.8551,263.7051,264.6949,28827.0
2024-03-06 11:00:00,280.63,280.88,280.22,280.46,6980.0,264.5346,264.7703,264.1482,264.3744,6980.0
2024-03-06 11:10:00,280.5,281.0,280.5,281.0,8240.0,264.4121,264.8834,264.4121,264.8834,8240.0
2024-03-06 11:20:00,280.92,281.01,280.83,280.85,4934.0,264.808,264.8929,264.7232,264.742,4934.0
2024-03-06 11:30:00,281.0,281.29,280.72,281.29,21561.0,264.8834,265.1568,264.6195,265.1568,21561.0
2024-03-06 11:40:00,281.25,282.23,281.24,282.11,1953.0,265.1191,266.0429,265.1097,265.9298,1953.0
2024-03-06 11:50:00,282.56,282.98,282.39,282.54,3700.0,266.354,266.7499,266.1937,266.3351,3700.0
2024-03-06 12:00:00,282.65,282.75,282.41,282.63,767.0,266.4388,266.5331,266.2126,266.4199,767.0
2024-03-06 12:10:00,282.4,282.72,282.4,282.59,2283.0,266.2031,266.5048,266.2031,266.3822,2283.0
2024-03-06 12:20:00,282.71,282.81,282.35,282.36,3137.0,266.4953,266.5896,266.156,266.1654,3137.0
2024-03-06 12:30:00,282.4,282.41,281.91,282.12,6788.0,266.2031,266.2126,265.7412,265.9392,6788.0
2024-03-06 12:40:00,282.09,282.12,281.85,281.85,6346.0,265.9109,265.9392,265.6847,265.6847,6346.0
2024-03-06 12:50:00,282.0,282.01,281.84,281.84,3695.0,265.8261,265.8355,265.6752,265.6752,3695.0
2024-03-06 13:00:00,281.81,281.84,281.32,281.61,22180.0,265.647,265.6752,265.1851,265.4584,22180.0
2024-03-06 13:10:00,281.8,281.82,281.69,281.82,1110.0,265.6375,265.6564,265.5339,265.6564,1110.0
2024-03-06 13:20:00,281.82,281.86,281.5,281.82,1444.0,265.6564,265.6941,265.3547,265.6564,1444.0
2024-03-06 13:30:00,281.83,281.83,281.14,281.2,11225.0,265.6658,265.6658,265.0154,265.072,11225.0
2024-03-06 13:40:00,281.82,281.89,281.09,281.22,7046.0,265.6564,265.7224,264.9683,265.0908,7046.0
2024-03-06 13:50:00,281.05,281.3,281.01,281.24,3819.0,264.9306,265.1662,264.8929,265.1097,3819.0
2024-03-06 14:00:00,281.19,281.28,281.09,281.23,3609.0,265.0625,265.1474,264.9683,265.1002,3609.0
2024-03-06 14:10:00,281.2,281.29,280.66,280.97,14177.0,265.072,265.1568,264.5629,264.8551,14177.0
2024-03-06 14:20:00,281.03,281.9,280.8,281.9,5257.0,264.9117,265.7318,264.6949,265.7318,5257.0
2024-03-06 14:30:00,281.84,282.37,281.72,282.0,4321.0,265.6752,266.1748,265.5621,265.8261,4321.0
2024-03-06 14:40:00,281.88,282.29,281.67,282.29,4632.0,265.713,266.0994,265.515,266.0994,4632.0
2024-03-06 14:50:00,282.45,283.21,282.45,283.17,4376.0,266.2503,266.9667,266.2503,266.929,4376.0
2024-03-06 15:00:00,282.93,283.06,282.48,282.86,6789.0,266.7027,266.8253,266.2785,266.6367,6789.0
2024-03-06 15:10:00,282.88,283.12,282.68,282.74,12732.0,266.6556,266.8818,266.4671,266.5236,12732.0
2024-03-06 15:20:00,282.81,283.21,282.49,283.11,3005.0,266.5896,266.9667,266.288,266.8724,3005.0
2024-03-06 15:30:00,283.24,283.31,282.89,283.21,8180.0,266.995,267.0609,266.665,266.9667,8180.0
2024-03-06 15:40:00,283.1,283.52,282.92,283.34,7181.0,266.863,267.2589,266.6933,267.0892,7181.0
2024-03-06 15:50:00,283.44,283.9,282.89,283.73,42280.0,267.1835,267.6171,266.665,267.4568,42280.0
2024-03-07 09:30:00,284.38,284.38,281.63,282.3,15325.0,268.0696,268.0696,265.4773,266.1089,15325.0
2024-03-07 09:40:00,283.06,283.13,282.46,282.69,7928.0,266.8253,266.8913,266.2597,266.4765,7928.0
2024-03-07 09:50:00,282.78,282.79,282.18,282.5,9675.0,266.5613,266.5708,265.9957,266.2974,9675.0
2024-03-07 10:00:00,282.18,283.08,282.01,282.84,6941.0,265.9957,266.8441,265.8355,266.6179,6941.0
2024-03-07 10:10:00,282.97,283.78,282.9,283.78,13966.0,266.7404,267.504,266.6745,267.504,13966.0
2024-03-07 10:20:00,283.62,285.98,283.62,285.97,8189.0,267.3532,269.5778,267.3532,269.5684,8189.0
2024-03-07 10:30:00,285.83,285.97,285.21,285.33,12666.0,269.4364,269.5684,268.852,268.9651,12666.0
2024-03-07 10:40:00,285.45,285.62,284.89,285.12,3084.0,269.0782,269.2384,268.5503,268.7671,3084.0
2024-03-07 10:50:00,285.13,285.74,285.11,285.74,4871.0,268.7766,269.3516,268.7577,269.3516,4871.0
2024-03-07 11:00:00,285.36,285.48,285.23,285.31,7672.0,268.9934,269.1065,268.8708,268.9462,7672.0
2024-03-07 11:10:00,285.23,285.45,285.15,285.21,6751.0,268.8708,269.0782,268.7954,268.852,6751.0
2024-03-07 11:20:00,285.21,285.37,284.99,285.24,4784.0,268.852,269.0028,268.6446,268.8802,4784.0
2024-03-07 11:30:00,285.21,285.28,285.02,285.09,9314.0,268.852,268.9179,268.6729,268.7388,9314.0
2024-03-07 11:40:00,285.32,285.32,284.94,285.03,7258.0,268.9557,268.9557,268.5974,268.6823,7258.0
2024-03-07 11:50:00,285.03,285.03,284.67,284.67,9768.0,268.6823,268.6823,268.3429,268.3429,9768.0
2024-03-07 12:00:00,284.74,284.74,284.11,284.17,4168.0,268.4089,268.4089,267.8151,267.8716,4168.0
2024-03-07 12:10:00,284.03,284.7,284.03,284.61,8146.0,267.7396,268.3712,267.7396,268.2864,8146.0
2024-03-07 12:20:00,284.64,284.99,284.55,284.66,6284.0,268.3147,268.6446,268.2298,268.3335,6284.0
2024-03-07 12:30:00,284.63,284.68,284.43,284.51,6881.0,268.3052,268.3524,268.1167,268.1921,6881.0
2024-03-07 12:40:00,284.5,284.74,284.44,284.46,14011.0,268.1827,268.4089,268.1261,268.145,14011.0
2024-03-07 12:50:00,284.46,284.63,284.25,284.3,11643.0,268.145,268.3052,267.947,267.9942,11643.0
2024-03-07 13:00:00,284.2,284.66,284.2,284.66,2636.0,267.8999,268.3335,267.8999,268.3335,2636.0
2024-03-07 13:10:00,284.72,284.91,284.61,284.85,6838.0,268.3901,268.5692,268.2864,268.5126,6838.0
2024-03-07 13:20:00,284.85,284.87,284.62,284.68,3420.0,268.5126,268.5315,268.2958,268.3524,3420.0
2024-03-07 13:30:00,284.85,284.87,284.71,284.83,2005.0,268.5126,268.5315,268.3806,268.4938,2005.0
2024-03-07 13:40:00,284.75,284.89,284.67,284.8,2864.0,268.4183,268.5503,268.3429,268.4655,2864.0
2024-03-07 13:50:00,284.7,285.27,284.7,284.97,2923.0,268.3712,268.9085,268.3712,268.6257,2923.0
2024-03-07 14:00:00,285.03,285.14,284.74,284.75,8196.0,268.6823,268.786,268.4089,268.4183,8196.0
2024-03-07 14:10:00,284.79,284.79,284.15,284.22,11045.0,268.4561,268.4561,267.8528,267.9187,11045.0
2024-03-07 14:20:00,284.28,284.38,283.65,283.75,4468.0,267.9753,268.0696,267.3814,267.4757,4468.0
2024-03-07 14:30:00,283.74,283.92,283.57,283.9,7320.0,267.4663,267.636,267.306,267.6171,7320.0
2024-03-07 14:40:00,283.83,284.1,283.67,283.91,7508.0,267.5511,267.8056,267.4003,267.6265,7508.0
2024-03-07 14:50:00,283.9,284.43,283.86,284.25,7066.0,267.6171,268.1167,267.5794,267.947,7066.0
2024-03-07 15:00:00,284.41,284.5,284.0,284.13,10393.0,268.0978,268.1827,267.7114,267.8339,10393.0
2024-03-07 15:10:00,284.08,284.84,284.08,284.84,5313.0,267.7868,268.5032,267.7868,268.5032,5313.0
2024-03-07 15:20:00,284.96,285.31,284.83,285.03,5801.0,268.6163,268.9462,268.4938,268.6823,5801.0
2024-03-07 15:30:00,285.16,285.67,285.0,285.64,15100.0,268.8048,269.2856,268.654,269.2573,15100.0
2024-03-07 15:40:00,285.72,286.24,285.57,286.05,21256.0,269.3327,269.8229,269.1913,269.6438,21256.0
2024-03-07 15:50:00,286.12,286.65,285.99,286.09,70486.0,269.7098,270.2094,269.5872,269.6815,70486.0
2024-03-08 09:30:00,287.31,289.23,287.22,289.13,15987.0,270.8315,272.6414,270.7467,272.5471,15987.0
2024-03-08 09:40:00,289.39,291.56,289.38,291.0,21362.0,272.7922,274.8378,272.7828,274.3099,21362.0
2024-03-08 09:50:00,291.07,291.38,289.74,289.77,25980.0,274.3759,274.6681,273.1221,273.1504,25980.0
2024-03-08 10:00:00,289.9,290.45,289.46,289.98,20919.0,273.273,273.7914,272.8582,273.3484,20919.0
2024-03-08 10:10:00,289.66,290.51,289.54,290.33,8656.0,273.0467,273.848,272.9336,273.6783,8656.0
2024-03-08 10:20:00,290.33,290.37,289.81,290.23,12186.0,273.6783,273.716,273.1881,273.584,12186.0
2024-03-08 10:30:00,290.11,290.14,289.24,289.75,26382.0,273.4709,273.4992,272.6508,273.1316,26382.0
2024-03-08 10:40:00,290.11,290.11,288.62,288.99,4657.0,273.4709,273.4709,272.0664,272.4152,4657.0
2024-03-08 10:50:00,289.29,289.31,288.88,289.01,2683.0,272.698,272.7168,272.3115,272.434,2683.0
2024-03-08 11:00:00,288.86,288.87,287.89,287.89,1665.0,272.2926,272.302,271.3783,271.3783,1665.0
2024-03-08 11:10:00,287.8,288.73,287.5,288.55,4923.0,271.2934,272.1701,271.0106,272.0004,4923.0
2024-03-08 11:20:00,288.52,289.27,288.33,288.86,5927.0,271.9721,272.6791,271.793,272.2926,5927.0
2024-03-08 11:30:00,288.99,289.21,288.6,288.92,8408.0,272.4152,272.6225,272.0475,272.3492,8408.0
2024-03-08 11:40:00,288.93,289.17,288.76,288.91,8235.0,272.3586,272.5848,272.1984,272.3398,8235.0
2024-03-08 11:50:00,288.93,289.51,288.9,289.51,5596.0,272.3586,272.9053,272.3303,272.9053,5596.0
2024-03-08 12:00:00,289.33,290.0,289.33,289.74,13722.0,272.7357,273.3672,272.7357,273.1221,13722.0
2024-03-08 12:10:00,289.76,289.88,289.48,289.69,20339.0,273.141,273.2541,272.8771,273.075,20339.0
2024-03-08 12:20:00,289.85,290.11,289.36,289.53,14818.0,273.2258,273.4709,272.7639,272.9242,14818.0
2024-03-08 12:30:00,289.58,289.68,289.39,289.68,2178.0,272.9713,273.0656,272.7922,273.0656,2178.0
2024-03-08 12:40:00,289.7,289.83,289.09,289.33,6621.0,273.0844,273.207,272.5094,272.7357,6621.0
2024-03-08 12:50:00,289.34,289.51,288.9,289.36,3244.0,272.7451,272.9053,272.3303,272.7639,3244.0
2024-03-08 13:00:00,289.44,289.87,289.25,289.86,2088.0,272.8394,273.2447,272.6603,273.2353,2088.0
2024-03-08 13:10:00,289.85,290.66,289.85,290.24,5652.0,273.2258,273.9894,273.2258,273.5935,5652.0
2024-03-08 13:20:00,290.04,290.56,290.04,290.54,4804.0,273.4049,273.8951,273.4049,273.8763,4804.0
2024-03-08 13:30:00,290.48,290.88,290.02,290.07,4306.0,273.8197,274.1968,273.3861,273.4332,4306.0
2024-03-08 13:40:00,290.01,290.01,289.41,290.0,10017.0,273.3767,273.3767,272.8111,273.3672,10017.0
2024-03-08 13:50:00,290.22,290.76,290.22,290.61,5530.0,273.5746,274.0836,273.5746,273.9422,5530.0
2024-03-08 14:00:00,290.79,291.3,290.7,290.9,5474.0,274.1119,274.5927,274.0271,274.2156,5474.0
2024-03-08 14:10:00,290.91,291.62,290.91,291.52,5868.0,274.225,274.8943,274.225,274.8001,5868.0
2024-03-08 14:20:00,291.7,291.91,291.55,291.7,7348.0,274.9697,275.1677,274.8283,274.9697,7348.0
2024-03-08 14:30:00,291.69,291.81,291.32,291.64,5911.0,274.9603,275.0734,274.6115,274.9132,5911.0
2024-03-08 14:40:00,291.55,291.74,291.3,291.48,2358.0,274.8283,275.0074,274.5927,274.7624,2358.0
2024-03-08 14:50:00,291.37,292.38,291.37,291.75,5206.0,274.6587,275.6107,274.6587,275.0169,5206.0
2024-03-08 15:00:00,291.9,292.55,291.9,292.42,7260.0,275.1583,275.771,275.1583,275.6484,7260.0
2024-03-08 15:10:00,292.38,292.86,292.28,292.46,16578.0,275.6107,276.0632,275.5165,275.6861,16578.0
2024-03-08 15:20:00,292.54,292.74,292.25,292.34,13650.0,275.7616,275.9501,275.4882,275.573,13650.0
2024-03-08 15:30:00,292.45,293.18,292.35,293.04,11750.0,275.6767,276.3648,275.5825,276.2329,11750.0
2024-03-08 15:40:00,293.05,293.73,292.99,293.53,22638.0,276.2423,276.8833,276.1857,276.6948,22638.0
2024-03-08 15:50:00,293.63,294.2,292.87,293.18,115746.0,276.789,277.3263,276.0726,276.3648,115746.0
2024-03-11 09:30:00,293.5,295.2,293.5,295.14,18434.0,276.6665,278.269,276.6665,278.2124,18434.0
2024-03-11 09:40:00,295.18,295.18,292.77,293.33,6627.0,278.2501,278.2501,275.9784,276.5062,6627.0
2024-03-11 09:50:00,293.03,293.38,292.74,292.74,1000.0,276.2235,276.5534,275.9501,275.9501,1000.0
2024-03-11 10:00:00,292.82,292.82,291.84,291.98,3330.0,276.0255,276.0255,275.1017,275.2337,3330.0
2024-03-11 10:10:00,291.95,292.36,291.91,292.23,3455.0,275.2054,275.5919,275.1677,275.4693,3455.0
2024-03-11 10:20:00,292.37,292.69,292.12,292.69,5301.0,275.6013,275.903,275.3656,275.903,5301.0
2024-03-11 10:30:00,292.81,293.31,292.46,293.03,8831.0,276.0161,276.4874,275.6861,276.2235,8831.0
2024-03-11 10:40:00,293.1,293.97,292.96,293.97,11631.0,276.2894,277.1095,276.1575,277.1095,11631.0
2024-03-11 10:50:00,293.82,294.55,293.63,294.39,6719.0,276.9681,277.6563,276.789,277.5055,6719.0
2024-03-11 11:00:00,294.3,294.47,294.17,294.44,1994.0,277.4206,277.5809,277.2981,277.5526,1994.0
2024-03-11 11:10:00,294.26,294.38,293.76,293.76,11424.0,277.3829,277.496,276.9116,276.9116,11424.0
2024-03-11 11:20:00,294.0,294.08,293.26,293.26,8482.0,277.1378,277.2132,276.4403,276.4403,8482.0
2024-03-11 11:30:00,293.17,293.31,292.63,293.12,4607.0,276.3554,276.4874,275.8464,276.3083,4607.0
2024-03-11 11:40:00,293.21,293.81,293.04,293.74,6222.0,276.3931,276.9587,276.2329,276.8927,6222.0
2024-03-11 11:50:00,293.71,293.88,293.61,293.88,2300.0,276.8645,277.0247,276.7702,277.0247,2300.0
2024-03-11 12:00:00,293.97,294.34,293.97,294.18,5231.0,277.1095,277.4583,277.1095,277.3075,5231.0
2024-03-11 12:10:00,294.35,294.5,294.24,294.33,2903.0,277.4677,277.6091,277.3641,277.4489,2903.0
2024-03-11 12:20:00,294.38,294.43,294.28,294.38,3655.0,277.496,277.5432,277.4018,277.496,3655.0
2024-03-11 12:30:00,294.3,294.33,294.14,294.22,4046.0,277.4206,277.4489,277.2698,277.3452,4046.0
2024-03-11 12:40:00,294.22,294.38,293.75,293.75,3368.0,277.3452,277.496,276.9022,276.9022,3368.0
2024-03-11 12:50:00,293.7,293.71,293.38,293.4,3462.0,276.855,276.8645,276.5534,276.5722,3462.0
2024-03-11 13:00:00,293.54,293.75,293.36,293.73,3292.0,276.7042,276.9022,276.5345,276.8833,3292.0
2024-03-11 13:10:00,293.72,294.05,293.68,293.84,4620.0,276.8739,277.185,276.8362,276.987,4620.0
2024-03-11 13:20:00,294.08,294.36,294.06,294.09,1953.0,277.2132,277.4772,277.1944,277.2227,1953.0
2024-03-11 13:30:00,294.13,294.24,294.0,294.06,3059.0,277.2604,277.3641,277.1378,277.1944,3059.0
2024-03-11 13:40:00,294.02,294.02,293.09,293.09,12883.0,277.1567,277.1567,276.28,276.28,12883.0
2024-03-11 13:50:00,293.0,293.02,292.7,292.75,6537.0,276.1952,276.214,275.9124,275.9595,6537.0
2024-03-11 14:00:00,292.71,292.71,292.22,292.45,8355.0,275.9218,275.9218,275.4599,275.6767,8355.0
2024-03-11 14:10:00,292.44,292.65,292.22,292.35,5675.0,275.6673,275.8652,275.4599,275.5825,5675.0
2024-03-11 14:20:00,292.41,292.45,292.22,292.45,5096.0,275.639,275.6767,275.4599,275.6767,5096.0
2024-03-11 14:30:00,292.48,292.52,292.29,292.32,1100.0,275.705,275.7427,275.5259,275.5542,1100.0
2024-03-11 14:40:00,292.34,292.48,291.87,292.01,4043.0,275.573,275.705,275.13,275.262,4043.0
2024-03-11 14:50:00,292.07,292.23,291.64,291.97,3367.0,275.3185,275.4693,274.9132,275.2242,3367.0
2024-03-11 15:00:00,292.11,292.67,292.11,292.46,4427.0,275.3562,275.8841,275.3562,275.6861,4427.0
2024-03-11 15:10:00,292.51,292.63,292.35,292.54,9492.0,275.7333,275.8464,275.5825,275.7616,9492.0
2024-03-11 15:20:00,292.71,293.14,292.71,292.94,6101.0,275.9218,276.3271,275.9218,276.1386,6101.0
2024-03-11 15:30:00,293.05,293.29,292.8,293.11,6042.0,276.2423,276.4685,276.0066,276.2989,6042.0
2024-03-11 15:40:00,293.2,293.58,292.25,292.25,12004.0,276.3837,276.7419,275.4882,275.4882,12004.0
2024-03-11 15:50:00,292.28,292.44,291.6,291.66,44053.0,275.5165,275.6673,274.8755,274.932,44053.0
2024-03-12 09:30:00,287.47,289.26,285.98,288.78,17118.0,273.7802,275.485,272.3612,275.0278,17118.0
2024-03-12 09:40:00,288.82,289.25,288.09,288.82,6154.0,275.0659,275.4754,274.3707,275.0659,6154.0
2024-03-12 09:50:00,289.1,289.38,288.6,289.38,4987.0,275.3326,275.5992,274.8564,275.5992,4987.0
2024-03-12 10:00:00,289.3,289.3,288.52,288.71,1611.0,275.5231,275.5231,274.7802,274.9612,1611.0
2024-03-12 10:10:00,288.58,288.59,288.18,288.37,7410.0,274.8373,274.8469,274.4564,274.6373,7410.0
2024-03-12 10:20:00,288.26,289.48,288.02,289.22,5148.0,274.5326,275.6945,274.304,275.4469,5148.0
2024-03-12 10:30:00,289.43,289.6,288.95,288.95,4371.0,275.6469,275.8088,275.1897,275.1897,4371.0
2024-03-12 10:40:00,289.09,289.9,288.98,289.75,5324.0,275.3231,276.0945,275.2183,275.9516,5324.0
2024-03-12 10:50:00,289.92,290.56,289.91,290.32,7769.0,276.1135,276.7231,276.104,276.4945,7769.0
2024-03-12 11:00:00,290.39,290.6,289.86,290.28,5993.0,276.5611,276.7611,276.0564,276.4564,5993.0
2024-03-12 11:10:00,290.29,290.84,290.09,290.59,2397.0,276.4659,276.9897,276.2754,276.7516,2397.0
2024-03-12 11:20:00,290.65,290.65,290.06,290.43,2303.0,276.8088,276.8088,276.2469,276.5992,2303.0
2024-03-12 11:30:00,290.28,290.28,289.6,289.96,4344.0,276.4564,276.4564,275.8088,276.1516,4344.0
2024-03-12 11:40:00,289.63,290.25,289.23,289.25,3189.0,275.8373,276.4278,275.4564,275.4754,3189.0
2024-03-12 11:50:00,289.26,289.75,289.09,289.75,1677.0,275.485,275.9516,275.3231,275.9516,1677.0
2024-03-12 12:00:00,289.55,289.78,289.32,289.46,4075.0,275.7612,275.9802,275.5421,275.6754,4075.0
2024-03-12 12:10:00,289.57,289.79,288.78,288.96,31978.0,275.7802,275.9897,275.0278,275.1992,31978.0
2024-03-12 12:20:00,288.71,288.71,288.49,288.58,1875.0,274.9612,274.9612,274.7516,274.8373,1875.0
2024-03-12 12:30:00,288.56,288.83,288.43,288.43,1867.0,274.8183,275.0754,274.6945,274.6945,1867.0
2024-03-12 12:40:00,288.21,288.21,287.14,287.37,2800.0,274.485,274.485,273.4659,273.685,2800.0
2024-03-12 12:50:00,287.48,287.78,287.44,287.78,1740.0,273.7897,274.0754,273.7516,274.0754,1740.0
2024-03-12 13:00:00,287.86,287.99,287.17,287.17,1793.0,274.1516,274.2754,273.4945,273.4945,1793.0
2024-03-12 13:10:00,287.07,287.18,286.79,287.18,2903.0,273.3993,273.504,273.1326,273.504,2903.0
2024-03-12 13:20:00,287.28,287.51,287.06,287.17,2313.0,273.5993,273.8183,273.3897,273.4945,2313.0
2024-03-12 13:30:00,287.31,287.31,287.01,287.24,750.0,273.6278,273.6278,273.3421,273.5612,750.0
2024-03-12 13:40:00,287.25,287.52,287.04,287.44,1791.0,273.5707,273.8278,273.3707,273.7516,1791.0
2024-03-12 13:50:00,287.7,288.4,287.7,288.25,910.0,273.9993,274.6659,273.9993,274.5231,910.0
2024-03-12 14:00:00,288.32,288.34,288.16,288.23,1275.0,274.5897,274.6088,274.4373,274.504,1275.0
2024-03-12 14:10:00,288.41,288.98,288.41,288.73,3787.0,274.6754,275.2183,274.6754,274.9802,3787.0
2024-03-12 14:20:00,288.81,288.96,288.77,288.86,1208.0,275.0564,275.1992,275.0183,275.104,1208.0
2024-03-12 14:30:00,288.83,289.16,288.7,288.78,2301.0,275.0754,275.3897,274.9516,275.0278,2301.0
2024-03-12 14:40:00,288.62,288.67,288.34,288.67,2662.0,274.8754,274.9231,274.6088,274.9231,2662.0
2024-03-12 14:50:00,288.56,288.85,288.56,288.85,1111.0,274.8183,275.0945,274.8183,275.0945,1111.0
2024-03-12 15:00:00,288.65,288.81,288.39,288.39,2646.0,274.904,275.0564,274.6564,274.6564,2646.0
2024-03-12 15:10:00,288.32,288.64,288.24,288.64,3139.0,274.5897,274.8945,274.5135,274.8945,3139.0
2024-03-12 15:20:00,288.6,289.21,288.57,289.11,1409.0,274.8564,275.4373,274.8278,275.3421,1409.0
2024-03-12 15:30:00,289.11,289.2,288.81,288.96,4029.0,275.3421,275.4278,275.0564,275.1992,4029.0
2024-03-12 15:40:00,289.06,289.15,288.43,288.9,10445.0,275.2945,275.3802,274.6945,275.1421,10445.0
2024-03-12 15:50:00,289.66,291.32,288.72,290.56,60676.0,275.8659,277.4469,274.9707,276.7231,60676.0
2024-03-13 09:30:00,291.25,291.88,290.09,290.36,12370.0,277.3802,277.9802,276.2754,276.5326,12370.0
2024-03-13 09:40:00,290.31,292.78,290.08,292.37,8413.0,276.485,278.8373,276.2659,278.4469,8413.0
2024-03-13 09:50:00,292.05,292.7,291.22,291.25,17705.0,278.1421,278.7611,277.3516,277.3802,17705.0
2024-03-13 10:00:00,291.05,291.33,289.22,289.23,13530.0,277.1897,277.4564,275.4469,275.4564,13530.0
2024-03-13 10:10:00,289.69,290.02,289.45,289.45,2327.0,275.8945,276.2088,275.6659,275.6659,2327.0
2024-03-13 10:20:00,289.67,289.96,289.29,289.67,2566.0,275.8754,276.1516,275.5135,275.8754,2566.0
2024-03-13 10:30:00,289.46,289.53,288.58,288.6,1707.0,275.6754,275.7421,274.8373,274.8564,1707.0
2024-03-13 10:40:00,288.78,289.1,288.2,288.2,7024.0,275.0278,275.3326,274.4754,274.4754,7024.0
2024-03-13 10:50:00,288.25,289.5,288.07,289.5,11308.0,274.5231,275.7135,274.3516,275.7135,11308.0
2024-03-13 11:00:00,289.32,289.32,288.52,288.91,3572.0,275.5421,275.5421,274.7802,275.1516,3572.0
2024-03-13 11:10:00,289.0,289.18,288.68,288.69,7913.0,275.2373,275.4088,274.9326,274.9421,7913.0
2024-03-13 11:20:00,288.84,289.04,288.4,288.7,2288.0,275.085,275.2754,274.6659,274.9516,2288.0
2024-03-13 11:30:00,288.9,289.65,288.9,289.49,1504.0,275.1421,275.8564,275.1421,275.704,1504.0
2024-03-13 11:40:00,289.38,290.01,289.37,289.55,1573.0,275.5992,276.1992,275.5897,275.7612,1573.0
2024-03-13 11:50:00,289.85,289.85,289.46,289.54,669.0,276.0469,276.0469,275.6754,275.7516,669.0
2024-03-13 12:00:00,289.59,289.59,289.3,289.4,1534.0,275.7992,275.7992,275.5231,275.6183,1534.0
2024-03-13 12:10:00,289.4,289.65,289.18,289.33,1530.0,275.6183,275.8564,275.4088,275.5516,1530.0
2024-03-13 12:20:00,289.46,289.46,289.14,289.46,2477.0,275.6754,275.6754,275.3707,275.6754,2477.0
2024-03-13 12:30:00,289.41,290.09,289.32,289.72,3334.0,275.6278,276.2754,275.5421,275.9231,3334.0
2024-03-13 12:40:00,289.63,290.02,289.53,289.53,1947.0,275.8373,276.2088,275.7421,275.7421,1947.0
2024-03-13 12:50:00,289.54,289.54,289.07,289.26,1300.0,275.7516,275.7516,275.304,275.485,1300.0
2024-03-13 13:00:00,289.09,289.98,289.09,289.85,17207.0,275.3231,276.1707,275.3231,276.0469,17207.0
2024-03-13 13:10:00,289.68,290.11,289.6,289.93,7963.0,275.885,276.2945,275.8088,276.1231,7963.0
2024-03-13 13:20:00,289.97,290.36,289.96,290.28,6786.0,276.1612,276.5326,276.1516,276.4564,6786.0
2024-03-13 13:30:00,290.35,290.64,290.28,290.4,14616.0,276.5231,276.7992,276.4564,276.5707,14616.0
2024-03-13 13:40:00,290.47,290.83,290.47,290.81,5829.0,276.6373,276.9802,276.6373,276.9611,5829.0
2024-03-13 13:50:00,290.84,291.39,290.8,291.18,6405.0,276.9897,277.5135,276.9516,277.3135,6405.0
2024-03-13 14:00:00,291.24,291.44,291.12,291.44,6655.0,277.3707,277.5611,277.2564,277.5611,6655.0
2024-03-13 14:10:00,291.53,291.58,291.35,291.4,7617.0,277.6469,277.6945,277.4754,277.5231,7617.0
2024-03-13 14:20:00,291.34,291.72,291.34,291.39,5835.0,277.4659,277.8278,277.4659,277.5135,5835.0
2024-03-13 14:30:00,291.39,291.49,289.85,289.85,4177.0,277.5135,277.6088,276.0469,276.0469,4177.0
2024-03-13 14:40:00,289.84,289.84,288.52,289.1,5100.0,276.0373,276.0373,274.7802,275.3326,5100.0
2024-03-13 14:50:00,289.2,289.3,288.88,289.21,4076.0,275.4278,275.5231,275.1231,275.4373,4076.0
2024-03-13 15:00:00,289.08,289.24,288.7,288.7,3471.0,275.3135,275.4659,274.9516,274.9516,3471.0
2024-03-13 15:10:00,288.71,288.71,288.17,288.37,4982.0,274.9612,274.9612,274.4469,274.6373,4982.0
2024-03-13 15:20:00,288.12,288.82,287.9,287.94,6319.0,274.3993,275.0659,274.1897,274.2278,6319.0
2024-03-13 15:30:00,288.09,288.41,287.81,288.03,5902.0,274.3707,274.6754,274.104,274.3135,5902.0
2024-03-13 15:40:00,287.95,289.18,287.95,288.65,27638.0,274.2373,275.4088,274.2373,274.904,27638.0
2024-03-13 15:50:00,288.75,289.25,288.31,288.77,62496.0,274.9992,275.4754,274.5802,275.0183,62496.0
2024-03-14 09:30:00,290.14,290.14,286.84,286.84,9441.0,276.3231,276.3231,273.1802,273.1802,9441.0
2024-03-14 09:40:00,286.87,287.37,285.77,285.82,5531.0,273.2088,273.685,272.1612,272.2088,5531.0
2024-03-14 09:50:00,285.55,285.55,283.62,283.79,7920.0,271.9516,271.9516,270.1135,270.2755,7920.0
2024-03-14 10:00:00,283.83,284.38,283.51,284.09,8914.0,270.3135,270.8374,270.0088,270.5612,8914.0
2024-03-14 10:10:00,284.18,284.7,284.17,284.7,1062.0,270.6469,271.1421,270.6374,271.1421,1062.0
2024-03-14 10:20:00,284.28,284.53,283.0,283.25,3452.0,270.7421,270.9802,269.5231,269.7612,3452.0
2024-03-14 10:30:00,283.43,283.5,282.39,282.54,4121.0,269.9326,269.9993,268.9421,269.085,4121.0
2024-03-14 10:40:00,282.29,282.98,282.28,282.98,2502.0,268.8469,269.504,268.8374,269.504,2502.0
2024-03-14 10:50:00,282.77,284.21,282.77,283.97,3284.0,269.304,270.6755,269.304,270.4469,3284.0
2024-03-14 11:00:00,283.86,284.56,283.86,284.16,1382.0,270.3421,271.0088,270.3421,270.6278,1382.0
2024-03-14 11:10:00,284.24,284.37,283.36,283.48,5104.0,270.704,270.8278,269.8659,269.9802,5104.0
2024-03-14 11:20:00,283.04,283.24,282.31,282.32,1579.0,269.5612,269.7516,268.8659,268.8755,1579.0
2024-03-14 11:30:00,282.14,282.61,282.04,282.5,4173.0,268.704,269.1516,268.6088,269.0469,4173.0
2024-03-14 11:40:00,282.55,283.09,282.34,282.81,2945.0,269.0945,269.6088,268.8945,269.3421,2945.0
2024-03-14 11:50:00,282.55,282.55,282.02,282.13,811.0,269.0945,269.0945,268.5897,268.6945,811.0
2024-03-14 12:00:00,282.0,282.3,282.0,282.18,3037.0,268.5707,268.8564,268.5707,268.7421,3037.0
2024-03-14 12:10:00,282.14,282.16,281.14,281.26,6650.0,268.704,268.7231,267.7517,267.8659,6650.0
2024-03-14 12:20:00,281.15,281.77,281.15,281.61,5678.0,267.7612,268.3516,267.7612,268.1993,5678.0
2024-03-14 12:30:00,281.45,281.63,281.24,281.24,3021.0,268.0469,268.2183,267.8469,267.8469,3021.0
2024-03-14 12:40:00,281.22,281.24,280.44,280.44,7009.0,267.8278,267.8469,267.085,267.085,7009.0
2024-03-14 12:50:00,280.51,280.51,279.88,279.98,9377.0,267.1517,267.1517,266.5517,266.6469,9377.0
2024-03-14 13:00:00,280.19,280.42,279.77,280.42,1918.0,266.8469,267.0659,266.4469,267.0659,1918.0
2024-03-14 13:10:00,280.47,280.47,279.55,279.55,3600.0,267.1136,267.1136,266.2374,266.2374,3600.0
2024-03-14 13:20:00,279.69,279.86,279.53,279.53,2335.0,266.3707,266.5326,266.2183,266.2183,2335.0
2024-03-14 13:30:00,279.33,279.44,278.75,279.25,9930.0,266.0278,266.1326,265.4755,265.9517,9930.0
2024-03-14 13:40:00,279.28,280.13,279.12,279.95,3112.0,265.9802,266.7897,265.8278,266.6183,3112.0
2024-03-14 13:50:00,279.77,280.67,279.77,280.52,9548.0,266.4469,267.304,266.4469,267.1612,9548.0
2024-03-14 14:00:00,280.46,280.53,279.89,279.89,3002.0,267.104,267.1707,266.5612,266.5612,3002.0
2024-03-14 14:10:00,280.06,280.21,279.78,280.19,3237.0,266.7231,266.8659,266.4564,266.8469,3237.0
2024-03-14 14:20:00,279.88,280.2,279.68,280.2,1340.0,266.5517,266.8564,266.3612,266.8564,1340.0
2024-03-14 14:30:00,280.03,280.03,279.64,279.79,2850.0,266.6945,266.6945,266.3231,266.4659,2850.0
2024-03-14 14:40:00,279.82,280.24,279.77,279.82,2103.0,266.4945,266.8945,266.4469,266.4945,2103.0
2024-03-14 14:50:00,279.78,279.97,279.27,279.28,4334.0,266.4564,266.6374,265.9707,265.9802,4334.0
2024-03-14 15:00:00,279.2,279.2,278.32,278.44,3426.0,265.904,265.904,265.0659,265.1802,3426.0
2024-03-14 15:10:00,278.63,278.79,278.44,278.49,2198.0,265.3612,265.5136,265.1802,265.2278,2198.0
2024-03-14 15:20:00,278.4,279.01,278.4,278.77,2727.0,265.1421,265.7231,265.1421,265.4945,2727.0
2024-03-14 15:30:00,278.93,279.19,278.31,279.19,4655.0,265.6469,265.8945,265.0564,265.8945,4655.0
2024-03-14 15:40:00,279.13,279.88,279.09,279.81,11982.0,265.8374,266.5517,265.7993,266.485,11982.0
2024-03-14 15:50:00,280.01,281.15,279.68,280.55,49270.0,266.6755,267.7612,266.3612,267.1897,49270.0
2024-03-15 09:30:00,277.21,280.62,277.21,279.78,261535.0,264.0088,267.2564,264.0088,266.4564,261535.0
2024-03-15 09:40:00,279.76,280.77,279.07,279.08,3817.0,266.4374,267.3993,265.7802,265.7898,3817.0
2024-03-15 09:50:00,279.55,279.88,278.52,278.62,3012.0,266.2374,266.5517,265.2564,265.3517,3012.0
2024-03-15 10:00:00,278.58,278.59,277.36,277.65,5402.0,265.3136,265.3231,264.1517,264.4278,5402.0
2024-03-15 10:10:00,277.71,278.01,277.41,277.61,7769.0,264.485,264.7707,264.1993,264.3898,7769.0
2024-03-15 10:20:00,277.37,277.61,277.1,277.33,11512.0,264.1612,264.3898,263.904,264.1231,11512.0
2024-03-15 10:30:00,277.27,277.98,277.03,277.57,4197.0,264.0659,264.7421,263.8374,264.3517,4197.0
2024-03-15 10:40:00,277.73,278.45,277.33,278.45,5183.0,264.504,265.1898,264.1231,265.1898,5183.0
2024-03-15 10:50:00,278.5,278.5,277.82,278.45,3468.0,265.2374,265.2374,264.5898,265.1898,3468.0
2024-03-15 11:00:00,278.12,278.33,277.39,277.47,2786.0,264.8755,265.0755,264.1802,264.2564,2786.0
2024-03-15 11:10:00,277.48,277.48,276.57,276.57,5942.0,264.2659,264.2659,263.3993,263.3993,5942.0
2024-03-15 11:20:00,276.63,277.21,276.18,277.04,6884.0,263.4564,264.0088,263.0279,263.8469,6884.0
2024-03-15 11:30:00,277.01,277.4,276.9,276.9,4938.0,263.8183,264.1898,263.7136,263.7136,4938.0
2024-03-15 11:40:00,276.88,277.13,276.66,276.99,6068.0,263.6945,263.9326,263.485,263.7993,6068.0
2024-03-15 11:50:00,276.9,277.36,276.77,277.21,5866.0,263.7136,264.1517,263.5898,264.0088,5866.0
2024-03-15 12:00:00,277.13,277.27,276.62,276.8,10708.0,263.9326,264.0659,263.4469,263.6183,10708.0
2024-03-15 12:10:00,276.54,276.54,275.88,276.07,5883.0,263.3707,263.3707,262.7421,262.9231,5883.0
2024-03-15 12:20:00,276.21,276.28,276.01,276.07,3460.0,263.0564,263.1231,262.8659,262.9231,3460.0
2024-03-15 12:30:00,276.15,276.45,275.87,276.19,4365.0,262.9993,263.285,262.7326,263.0374,4365.0
2024-03-15 12:40:00,275.95,275.95,275.57,275.57,2374.0,262.8088,262.8088,262.4469,262.4469,2374.0
2024-03-15 12:50:00,275.65,275.84,275.64,275.64,3050.0,262.5231,262.704,262.5136,262.5136,3050.0
2024-03-15 13:00:00,275.52,276.14,275.5,276.13,5053.0,262.3993,262.9898,262.3802,262.9802,5053.0
2024-03-15 13:10:00,276.13,276.17,275.58,275.58,2300.0,262.9802,263.0183,262.4564,262.4564,2300.0
2024-03-15 13:20:00,275.69,275.74,275.35,275.35,6360.0,262.5612,262.6088,262.2374,262.2374,6360.0
2024-03-15 13:30:00,275.5,275.57,275.0,275.04,1342.0,262.3802,262.4469,261.904,261.9421,1342.0
2024-03-15 13:40:00,275.2,275.39,275.13,275.39,6067.0,262.0945,262.2755,262.0279,262.2755,6067.0
2024-03-15 13:50:00,275.36,275.89,275.35,275.85,2486.0,262.2469,262.7517,262.2374,262.7136,2486.0
2024-03-15 14:00:00,275.9,276.04,275.23,275.23,3866.0,262.7612,262.8945,262.1231,262.1231,3866.0
2024-03-15 14:10:00,275.14,275.39,274.95,275.3,3950.0,262.0374,262.2755,261.8564,262.1898,3950.0
2024-03-15 14:20:00,275.39,275.84,275.35,275.84,3464.0,262.2755,262.704,262.2374,262.704,3464.0
2024-03-15 14:30:00,275.7,276.1,275.44,275.94,3908.0,262.5707,262.9517,262.3231,262.7993,3908.0
2024-03-15 14:40:00,276.01,276.37,275.69,275.87,7295.0,262.8659,263.2088,262.5612,262.7326,7295.0
2024-03-15 14:50:00,275.87,276.9,275.79,276.59,6935.0,262.7326,263.7136,262.6564,263.4183,6935.0
2024-03-15 15:00:00,276.42,277.53,276.33,277.53,5064.0,263.2564,264.3136,263.1707,264.3136,5064.0
2024-03-15 15:10:00,277.56,278.17,277.56,277.91,7655.0,264.3421,264.9231,264.3421,264.6755,7655.0
2024-03-15 15:20:00,277.98,278.08,277.6,277.66,9332.0,264.7421,264.8374,264.3802,264.4374,9332.0
2024-03-15 15:30:00,277.78,278.01,277.53,277.94,12546.0,264.5517,264.7707,264.3136,264.704,12546.0
2024-03-15 15:40:00,277.94,277.97,277.58,277.96,20044.0,264.704,264.7326,264.3612,264.7231,20044.0
2024-03-15 15:50:00,277.96,278.53,276.86,277.18,92723.0,264.7231,265.2659,263.6755,263.9802,92723.0
2024-03-18 09:30:00,277.68,278.26,276.59,277.71,10379.0,264.4564,265.0088,263.4183,264.485,10379.0
2024-03-18 09:40:00,277.24,277.66,276.04,276.1,1914.0,264.0374,264.4374,262.8945,262.9517,1914.0
2024-03-18 09:50:00,276.5,277.45,276.18,277.3,1605.0,263.3326,264.2374,263.0279,264.0945,1605.0
2024-03-18 10:00:00,277.58,277.89,277.17,277.8,4386.0,264.3612,264.6564,263.9707,264.5707,4386.0
2024-03-18 10:10:00,277.9,277.91,277.56,277.56,923.0,264.6659,264.6755,264.3421,264.3421,923.0
2024-03-18 10:20:00,277.94,277.94,277.07,277.74,4910.0,264.704,264.704,263.8755,264.5136,4910.0
2024-03-18 10:30:00,277.65,277.9,277.61,277.9,1150.0,264.4278,264.6659,264.3898,264.6659,1150.0
2024-03-18 10:40:00,277.86,278.06,277.47,278.06,7234.0,264.6278,264.8183,264.2564,264.8183,7234.0
2024-03-18 10:50:00,278.08,278.21,277.61,277.85,4393.0,264.8374,264.9612,264.3898,264.6183,4393.0
2024-03-18 11:00:00,277.7,278.35,277.64,278.03,4029.0,264.4755,265.0945,264.4183,264.7898,4029.0
2024-03-18 11:10:00,278.16,278.48,278.13,278.48,579.0,264.9136,265.2183,264.885,265.2183,579.0
2024-03-18 11:20:00,278.47,278.96,278.46,278.59,2602.0,265.2088,265.6755,265.1993,265.3231,2602.0
2024-03-18 11:30:00,278.78,278.78,278.25,278.55,1700.0,265.504,265.504,264.9993,265.285,1700.0
2024-03-18 11:40:00,278.5,278.82,278.42,278.82,1275.0,265.2374,265.5421,265.1612,265.5421,1275.0
2024-03-18 11:50:00,278.67,278.67,278.21,278.25,2733.0,265.3993,265.3993,264.9612,264.9993,2733.0
2024-03-18 12:00:00,278.5,278.52,278.06,278.16,1800.0,265.2374,265.2564,264.8183,264.9136,1800.0
2024-03-18 12:10:00,278.3,278.31,278.01,278.08,1971.0,265.0469,265.0564,264.7707,264.8374,1971.0
2024-03-18 12:20:00,278.28,278.28,278.0,278.13,1994.0,265.0278,265.0278,264.7612,264.885,1994.0
2024-03-18 12:30:00,278.38,278.48,278.0,278.09,1796.0,265.1231,265.2183,264.7612,264.8469,1796.0
2024-03-18 12:40:00,278.03,278.27,277.91,278.02,2117.0,264.7898,265.0183,264.6755,264.7802,2117.0
2024-03-18 12:50:00,277.87,278.14,277.86,278.07,1700.0,264.6374,264.8945,264.6278,264.8278,1700.0
2024-03-18 13:00:00,278.15,278.39,278.03,278.28,1977.0,264.904,265.1326,264.7898,265.0278,1977.0
2024-03-18 13:10:00,278.29,278.34,278.15,278.18,1345.0,265.0374,265.085,264.904,264.9326,1345.0
2024-03-18 13:20:00,278.21,278.41,278.19,278.29,650.0,264.9612,265.1517,264.9421,265.0374,650.0
2024-03-18 13:30:00,278.23,278.6,278.23,278.6,3867.0,264.9802,265.3326,264.9802,265.3326,3867.0
2024-03-18 13:40:00,278.48,278.49,278.23,278.45,2524.0,265.2183,265.2278,264.9802,265.1898,2524.0
2024-03-18 13:50:00,278.55,278.61,278.3,278.3,1845.0,265.285,265.3421,265.0469,265.0469,1845.0
2024-03-18 14:00:00,278.42,278.55,278.02,278.04,2291.0,265.1612,265.285,264.7802,264.7993,2291.0
2024-03-18 14:10:00,278.18,278.44,277.54,277.55,2934.0,264.9326,265.1802,264.3231,264.3326,2934.0
2024-03-18 14:20:00,277.4,277.54,276.88,277.45,6088.0,264.1898,264.3231,263.6945,264.2374,6088.0
2024-03-18 14:30:00,277.52,277.72,277.5,277.56,1806.0,264.304,264.4945,264.285,264.3421,1806.0
2024-03-18 14:40:00,277.71,277.71,277.36,277.67,1914.0,264.485,264.485,264.1517,264.4469,1914.0
2024-03-18 14:50:00,277.68,277.68,277.38,277.46,2141.0,264.4564,264.4564,264.1707,264.2469,2141.0
2024-03-18 15:00:00,277.49,277.82,277.46,277.73,2974.0,264.2755,264.5898,264.2469,264.504,2974.0
2024-03-18 15:10:00,277.67,277.96,277.67,277.8,2398.0,264.4469,264.7231,264.4469,264.5707,2398.0
2024-03-18 15:20:00,277.86,277.98,277.66,277.66,4062.0,264.6278,264.7421,264.4374,264.4374,4062.0
2024-03-18 15:30:00,277.6,277.68,277.32,277.66,4289.0,264.3802,264.4564,264.1136,264.4374,4289.0
2024-03-18 15:40:00,277.55,277.88,277.38,277.42,7423.0,264.3326,264.6469,264.1707,264.2088,7423.0
2024-03-18 15:50:00,277.34,277.68,276.87,277.64,49583.0,264.1326,264.4564,263.685,264.4183,49583.0
2024-03-19 09:30:00,277.31,279.1,276.72,278.66,8465.0,264.104,265.8088,263.5421,265.3898,8465.0
2024-03-19 09:40:00,278.8,280.39,278.79,280.25,7024.0,265.5231,267.0374,265.5136,266.904,7024.0
2024-03-19 09:50:00,280.18,280.61,279.95,280.0,3875.0,266.8374,267.2469,266.6183,266.6659,3875.0
2024-03-19 10:00:00,280.0,280.18,279.2,279.23,9131.0,266.6659,266.8374,265.904,265.9326,9131.0
2024-03-19 10:10:00,278.85,279.07,278.25,278.56,2768.0,265.5707,265.7802,264.9993,265.2945,2768.0
2024-03-19 10:20:00,278.86,278.87,277.84,277.9,3854.0,265.5802,265.5898,264.6088,264.6659,3854.0
2024-03-19 10:30:00,277.98,278.36,277.54,277.96,7750.0,264.7421,265.104,264.3231,264.7231,7750.0
2024-03-19 10:40:00,278.27,278.44,277.58,277.63,3927.0,265.0183,265.1802,264.3612,264.4088,3927.0
2024-03-19 10:50:00,277.63,277.78,277.3,277.38,8694.0,264.4088,264.5517,264.0945,264.1707,8694.0
2024-03-19 11:00:00,277.62,277.86,276.92,277.0,4858.0,264.3993,264.6278,263.7326,263.8088,4858.0
2024-03-19 11:10:00,277.01,277.45,277.01,277.19,2580.0,263.8183,264.2374,263.8183,263.9898,2580.0
2024-03-19 11:20:00,277.2,277.2,276.53,276.53,4032.0,263.9993,263.9993,263.3612,263.3612,4032.0
2024-03-19 11:30:00,276.54,276.85,276.54,276.65,2676.0,263.3707,263.6659,263.3707,263.4755,2676.0
2024-03-19 11:40:00,276.71,277.16,276.58,277.16,4188.0,263.5326,263.9612,263.4088,263.9612,4188.0
2024-03-19 11:50:00,277.32,277.63,277.11,277.49,3403.0,264.1136,264.4088,263.9136,264.2755,3403.0
2024-03-19 12:00:00,277.45,278.19,277.4,277.94,5529.0,264.2374,264.9421,264.1898,264.704,5529.0
2024-03-19 12:10:00,277.99,278.5,277.89,278.32,6348.0,264.7517,265.2374,264.6564,265.0659,6348.0
2024-03-19 12:20:00,278.38,278.48,277.92,278.35,2112.0,265.1231,265.2183,264.685,265.0945,2112.0
2024-03-19 12:30:00,278.16,278.16,277.9,278.06,808.0,264.9136,264.9136,264.6659,264.8183,808.0
2024-03-19 12:40:00,278.19,278.2,277.81,277.82,1593.0,264.9421,264.9517,264.5802,264.5898,1593.0
2024-03-19 12:50:00,278.01,278.01,277.74,277.99,1803.0,264.7707,264.7707,264.5136,264.7517,1803.0
2024-03-19 13:00:00,278.31,278.33,278.12,278.12,1661.0,265.0564,265.0755,264.8755,264.8755,1661.0
2024-03-19 13:10:00,278.12,278.12,277.74,277.74,1205.0,264.8755,264.8755,264.5136,264.5136,1205.0
2024-03-19 13:20:00,277.58,277.63,277.36,277.6,7792.0,264.3612,264.4088,264.1517,264.3802,7792.0
2024-03-19 13:30:00,277.61,277.93,277.6,277.87,1820.0,264.3898,264.6945,264.3802,264.6374,1820.0
2024-03-19 13:40:00,277.75,277.96,277.27,277.44,3578.0,264.5231,264.7231,264.0659,264.2279,3578.0
2024-03-19 13:50:00,277.62,277.7,277.49,277.49,610.0,264.3993,264.4755,264.2755,264.2755,610.0
2024-03-19 14:00:00,277.58,277.66,277.31,277.31,2384.0,264.3612,264.4374,264.104,264.104,2384.0
2024-03-19 14:10:00,277.35,277.35,276.83,276.84,1696.0,264.1421,264.1421,263.6469,263.6564,1696.0
2024-03-19 14:20:00,277.08,277.3,277.08,277.28,1943.0,263.885,264.0945,263.885,264.0755,1943.0
2024-03-19 14:30:00,277.17,277.28,276.88,277.28,13325.0,263.9707,264.0755,263.6945,264.0755,13325.0
2024-03-19 14:40:00,277.2,277.74,277.2,277.69,3624.0,263.9993,264.5136,263.9993,264.4659,3624.0
2024-03-19 14:50:00,277.69,277.97,277.13,277.13,4834.0,264.4659,264.7326,263.9326,263.9326,4834.0
2024-03-19 15:00:00,276.98,277.28,276.84,277.07,2805.0,263.7898,264.0755,263.6564,263.8755,2805.0
2024-03-19 15:10:00,277.16,277.42,277.04,277.42,5310.0,263.9612,264.2088,263.8469,264.2088,5310.0
2024-03-19 15:20:00,277.41,277.42,276.89,276.93,1993.0,264.1993,264.2088,263.704,263.7421,1993.0
2024-03-19 15:30:00,276.79,276.84,276.59,276.8,7847.0,263.6088,263.6564,263.4183,263.6183,7847.0
2024-03-19 15:40:00,276.92,277.3,276.71,276.94,5615.0,263.7326,264.0945,263.5326,263.7517,5615.0
2024-03-19 15:50:00,277.03,277.48,276.94,277.22,32308.0,263.8374,264.2659,263.7517,264.0183,32308.0
2024-03-20 09:30:00,277.04,278.45,275.26,278.45,11930.0,263.8469,265.1898,262.1517,265.1898,11930.0
2024-03-20 09:40:00,278.31,280.11,278.18,279.98,6158.0,265.0564,266.7707,264.9326,266.6469,6158.0
2024-03-20 09:50:00,279.93,281.29,279.92,281.06,5824.0,266.5993,267.8945,266.5897,267.6755,5824.0
2024-03-20 10:00:00,281.28,281.6,280.73,280.75,7186.0,267.885,268.1897,267.3612,267.3802,7186.0
2024-03-20 10:10:00,280.88,281.41,280.61,280.61,1617.0,267.504,268.0088,267.2469,267.2469,1617.0
2024-03-20 10:20:00,280.3,280.35,279.69,279.91,2975.0,266.9517,266.9993,266.3707,266.5802,2975.0
2024-03-20 10:30:00,280.05,280.12,279.72,279.81,2302.0,266.7136,266.7802,266.3993,266.485,2302.0
2024-03-20 10:40:00,279.98,280.22,279.97,280.22,1684.0,266.6469,266.8755,266.6374,266.8755,1684.0
2024-03-20 10:50:00,280.38,280.59,279.96,280.04,2355.0,267.0278,267.2278,266.6278,266.704,2355.0
2024-03-20 11:00:00,280.0,280.18,279.77,280.08,1903.0,266.6659,266.8374,266.4469,266.7421,1903.0
2024-03-20 11:10:00,280.16,280.54,280.16,280.16,3132.0,266.8183,267.1802,266.8183,266.8183,3132.0
2024-03-20 11:20:00,280.18,280.21,279.59,279.91,2107.0,266.8374,266.8659,266.2755,266.5802,2107.0
2024-03-20 11:30:00,279.92,279.97,279.39,279.4,1306.0,266.5897,266.6374,266.085,266.0945,1306.0
2024-03-20 11:40:00,279.44,279.5,279.35,279.39,1705.0,266.1326,266.1897,266.0469,266.085,1705.0
2024-03-20 11:50:00,279.12,279.27,279.02,279.27,1923.0,265.8278,265.9707,265.7326,265.9707,1923.0
2024-03-20 12:00:00,279.05,279.11,278.99,279.0,1888.0,265.7612,265.8183,265.704,265.7136,1888.0
2024-03-20 12:10:00,279.0,279.0,278.62,278.94,4427.0,265.7136,265.7136,265.3517,265.6564,4427.0
2024-03-20 12:20:00,279.03,279.4,279.0,279.0,4878.0,265.7421,266.0945,265.7136,265.7136,4878.0
2024-03-20 12:30:00,278.77,279.26,278.58,278.82,6043.0,265.4945,265.9612,265.3136,265.5421,6043.0
2024-03-20 12:40:00,278.97,279.43,278.87,279.29,2773.0,265.685,266.1231,265.5898,265.9898,2773.0
2024-03-20 12:50:00,279.57,279.92,279.49,279.63,1543.0,266.2564,266.5897,266.1802,266.3136,1543.0
2024-03-20 13:00:00,279.61,279.78,279.46,279.65,3282.0,266.2945,266.4564,266.1517,266.3326,3282.0
2024-03-20 13:10:00,279.66,279.66,279.17,279.17,3934.0,266.3421,266.3421,265.8755,265.8755,3934.0
2024-03-20 13:20:00,279.17,279.77,279.17,279.76,1737.0,265.8755,266.4469,265.8755,266.4374,1737.0
2024-03-20 13:30:00,279.68,279.84,279.47,279.48,4256.0,266.3612,266.5136,266.1612,266.1707,4256.0
2024-03-20 13:40:00,279.8,279.86,279.44,279.68,2667.0,266.4755,266.5326,266.1326,266.3612,2667.0
2024-03-20 13:50:00,279.59,279.78,279.41,279.41,5271.0,266.2755,266.4564,266.104,266.104,5271.0
2024-03-20 14:00:00,279.38,281.5,279.38,280.63,4972.0,266.0755,268.0945,266.0755,267.2659,4972.0
2024-03-20 14:10:00,280.94,281.0,279.21,279.32,2381.0,267.5612,267.6183,265.9136,266.0183,2381.0
2024-03-20 14:20:00,279.75,280.44,279.74,280.26,6779.0,266.4278,267.085,266.4183,266.9136,6779.0
2024-03-20 14:30:00,280.48,280.61,279.18,280.61,4437.0,267.1231,267.2469,265.885,267.2469,4437.0
2024-03-20 14:40:00,280.03,281.42,280.02,281.19,6316.0,266.6945,268.0183,266.685,267.7993,6316.0
2024-03-20 14:50:00,281.77,281.9,281.21,281.28,12501.0,268.3516,268.4755,267.8183,267.885,12501.0
2024-03-20 15:00:00,281.7,281.76,281.04,281.76,5825.0,268.285,268.3421,267.6564,268.3421,5825.0
2024-03-20 15:10:00,281.88,282.41,281.88,282.41,7247.0,268.4564,268.9612,268.4564,268.9612,7247.0
2024-03-20 15:20:00,282.31,282.61,281.66,282.49,4669.0,268.8659,269.1516,268.2469,269.0374,4669.0
2024-03-20 15:30:00,282.27,282.54,281.5,282.48,6424.0,268.8278,269.085,268.0945,269.0278,6424.0
2024-03-20 15:40:00,282.48,282.87,281.46,281.46,15562.0,269.0278,269.3993,268.0564,268.0564,15562.0
2024-03-20 15:50:00,281.6,282.28,281.39,282.01,21949.0,268.1897,268.8374,267.9897,268.5802,21949.0
2024-03-21 09:30:00,283.59,283.81,283.11,283.41,7290.0,270.085,270.2945,269.6278,269.9135,7290.0
2024-03-21 09:40:00,283.78,284.9,283.77,284.58,5650.0,270.2659,271.3326,270.2564,271.0278,5650.0
2024-03-21 09:50:00,284.55,285.05,284.33,284.85,3198.0,270.9993,271.4754,270.7897,271.285,3198.0
2024-03-21 10:00:00,285.0,285.03,283.45,283.46,5778.0,271.4278,271.4564,269.9516,269.9612,5778.0
2024-03-21 10:10:00,283.42,283.43,282.85,283.38,3229.0,269.9231,269.9326,269.3802,269.885,3229.0
2024-03-21 10:20:00,283.48,283.62,283.29,283.37,1396.0,269.9802,270.1135,269.7993,269.8755,1396.0
2024-03-21 10:30:00,283.22,283.96,283.21,283.81,1710.0,269.7326,270.4374,269.7231,270.2945,1710.0
2024-03-21 10:40:00,283.93,284.48,283.77,283.94,32259.0,270.4088,270.9326,270.2564,270.4183,32259.0
2024-03-21 10:50:00,284.0,284.1,283.67,283.8,9036.0,270.4755,270.5707,270.1612,270.285,9036.0
2024-03-21 11:00:00,283.73,284.15,283.73,283.86,6448.0,270.2183,270.6183,270.2183,270.3421,6448.0
2024-03-21 11:10:00,283.88,283.89,282.89,282.97,1523.0,270.3612,270.3707,269.4183,269.4945,1523.0
2024-03-21 11:20:00,282.55,282.55,281.91,281.91,6394.0,269.0945,269.0945,268.485,268.485,6394.0
2024-03-21 11:30:00,282.15,282.15,281.45,281.8,2704.0,268.7136,268.7136,268.0469,268.3802,2704.0
2024-03-21 11:40:00,281.82,282.47,281.69,281.93,5528.0,268.3993,269.0183,268.2755,268.504,5528.0
2024-03-21 11:50:00,281.9,282.06,281.79,282.0,2058.0,268.4755,268.6278,268.3707,268.5707,2058.0
2024-03-21 12:00:00,281.8,281.9,280.99,281.01,2737.0,268.3802,268.4755,267.6088,267.6278,2737.0
2024-03-21 12:10:00,281.01,281.19,280.92,281.05,3344.0,267.6278,267.7993,267.5421,267.6659,3344.0
2024-03-21 12:20:00,280.87,280.88,280.62,280.63,3636.0,267.4945,267.504,267.2564,267.2659,3636.0
2024-03-21 12:30:00,280.56,281.06,280.56,280.71,1535.0,267.1993,267.6755,267.1993,267.3421,1535.0
2024-03-21 12:40:00,280.81,281.17,280.65,281.17,1349.0,267.4374,267.7802,267.285,267.7802,1349.0
2024-03-21 12:50:00,281.07,281.09,280.8,280.91,975.0,267.685,267.704,267.4278,267.5326,975.0
2024-03-21 13:00:00,280.81,280.83,280.12,280.17,1986.0,267.4374,267.4564,266.7802,266.8278,1986.0
2024-03-21 13:10:00,280.05,280.68,280.05,280.65,2488.0,266.7136,267.3136,266.7136,267.285,2488.0
2024-03-21 13:20:00,280.66,280.96,280.55,280.96,5239.0,267.2945,267.5802,267.1897,267.5802,5239.0
2024-03-21 13:30:00,280.94,280.95,280.43,280.68,2003.0,267.5612,267.5707,267.0755,267.3136,2003.0
2024-03-21 13:40:00,280.84,280.84,280.52,280.59,1287.0,267.4659,267.4659,267.1612,267.2278,1287.0
2024-03-21 13:50:00,280.46,280.67,280.31,280.49,6237.0,267.104,267.304,266.9612,267.1326,6237.0
2024-03-21 14:00:00,280.63,281.12,280.61,281.09,3299.0,267.2659,267.7326,267.2469,267.704,3299.0
2024-03-21 14:10:00,281.1,281.24,280.71,280.94,3036.0,267.7136,267.8469,267.3421,267.5612,3036.0
2024-03-21 14:20:00,281.0,281.17,280.72,281.06,3129.0,267.6183,267.7802,267.3517,267.6755,3129.0
2024-03-21 14:30:00,280.93,281.53,280.93,281.36,3547.0,267.5517,268.1231,267.5517,267.9612,3547.0
2024-03-21 14:40:00,281.38,281.94,281.37,281.76,5320.0,267.9802,268.5136,267.9707,268.3421,5320.0
2024-03-21 14:50:00,281.83,282.51,281.83,282.5,4908.0,268.4088,269.0564,268.4088,269.0469,4908.0
2024-03-21 15:00:00,282.67,283.08,282.59,283.07,7677.0,269.2088,269.5993,269.1326,269.5897,7677.0
2024-03-21 15:10:00,283.15,283.22,282.75,282.84,3743.0,269.6659,269.7326,269.285,269.3707,3743.0
2024-03-21 15:20:00,282.81,282.81,281.46,282.0,12264.0,269.3421,269.3421,268.0564,268.5707,12264.0
2024-03-21 15:30:00,281.98,282.16,281.68,281.69,5709.0,268.5516,268.7231,268.2659,268.2755,5709.0
2024-03-21 15:40:00,281.65,282.34,281.57,282.34,11531.0,268.2374,268.8945,268.1612,268.8945,11531.0
2024-03-21 15:50:00,282.34,282.34,280.84,281.64,54532.0,268.8945,268.8945,267.4659,268.2278,54532.0
2024-03-22 09:30:00,282.55,282.96,281.53,281.54,7366.0,269.0945,269.485,268.1231,268.1326,7366.0
2024-03-22 09:40:00,281.94,282.15,281.65,281.76,2160.0,268.5136,268.7136,268.2374,268.3421,2160.0
2024-03-22 09:50:00,281.8,282.23,281.7,281.92,2571.0,268.3802,268.7897,268.285,268.4945,2571.0
2024-03-22 10:00:00,281.68,281.86,281.16,281.17,3894.0,268.2659,268.4374,267.7707,267.7802,3894.0
2024-03-22 10:10:00,281.0,281.08,280.85,280.86,910.0,267.6183,267.6945,267.4755,267.485,910.0
2024-03-22 10:20:00,280.87,280.89,280.56,280.75,1234.0,267.4945,267.5136,267.1993,267.3802,1234.0
2024-03-22 10:30:00,280.78,280.78,279.73,279.73,19790.0,267.4088,267.4088,266.4088,266.4088,19790.0
2024-03-22 10:40:00,279.85,279.85,279.07,279.54,10800.0,266.5231,266.5231,265.7802,266.2278,10800.0
2024-03-22 10:50:00,279.29,279.29,278.63,278.89,2373.0,265.9898,265.9898,265.3612,265.6088,2373.0
2024-03-22 11:00:00,278.93,279.24,278.47,278.5,4101.0,265.6469,265.9421,265.2088,265.2374,4101.0
2024-03-22 11:10:00,278.57,278.73,278.5,278.6,1700.0,265.304,265.4564,265.2374,265.3326,1700.0
2024-03-22 11:20:00,278.55,278.8,278.42,278.6,2183.0,265.285,265.5231,265.1612,265.3326,2183.0
2024-03-22 11:30:00,278.79,279.12,278.7,278.82,4132.0,265.5136,265.8278,265.4278,265.5421,4132.0
2024-03-22 11:40:00,278.95,278.95,278.41,278.54,2685.0,265.6659,265.6659,265.1517,265.2755,2685.0
2024-03-22 11:50:00,278.62,278.62,278.09,278.1,3346.0,265.3517,265.3517,264.8469,264.8564,3346.0
2024-03-22 12:00:00,278.16,278.25,277.75,278.17,2748.0,264.9136,264.9993,264.5231,264.9231,2748.0
2024-03-22 12:10:00,278.0,278.18,278.0,278.1,942.0,264.7612,264.9326,264.7612,264.8564,942.0
2024-03-22 12:20:00,278.08,278.1,277.5,277.5,2396.0,264.8374,264.8564,264.285,264.285,2396.0
2024-03-22 12:30:00,277.5,278.18,277.5,278.02,4244.0,264.285,264.9326,264.285,264.7802,4244.0
2024-03-22 12:40:00,278.0,278.27,277.98,278.1,1423.0,264.7612,265.0183,264.7421,264.8564,1423.0
2024-03-22 12:50:00,277.95,277.95,277.32,277.34,4936.0,264.7136,264.7136,264.1136,264.1326,4936.0
2024-03-22 13:00:00,277.34,277.96,277.21,277.82,13042.0,264.1326,264.7231,264.0088,264.5898,13042.0
2024-03-22 13:10:00,277.93,278.47,277.92,278.4,2539.0,264.6945,265.2088,264.685,265.1421,2539.0
2024-03-22 13:20:00,278.37,278.54,278.2,278.2,2650.0,265.1136,265.2755,264.9517,264.9517,2650.0
2024-03-22 13:30:00,278.38,278.65,278.31,278.56,5125.0,265.1231,265.3802,265.0564,265.2945,5125.0
2024-03-22 13:40:00,278.66,278.76,278.31,278.31,8395.0,265.3898,265.485,265.0564,265.0564,8395.0
2024-03-22 13:50:00,278.32,278.48,278.32,278.44,1805.0,265.0659,265.2183,265.0659,265.1802,1805.0
2024-03-22 14:00:00,278.59,278.82,278.36,278.68,12110.0,265.3231,265.5421,265.104,265.4088,12110.0
2024-03-22 14:10:00,278.64,278.96,278.37,278.92,3124.0,265.3707,265.6755,265.1136,265.6374,3124.0
2024-03-22 14:20:00,279.12,279.12,278.57,278.68,2803.0,265.8278,265.8278,265.304,265.4088,2803.0
2024-03-22 14:30:00,278.53,279.3,278.27,279.29,20135.0,265.2659,265.9993,265.0183,265.9898,20135.0
2024-03-22 14:40:00,279.29,279.92,279.29,279.81,1666.0,265.9898,266.5897,265.9898,266.485,1666.0
2024-03-22 14:50:00,279.88,279.97,279.65,279.75,1851.0,266.5517,266.6374,266.3326,266.4278,1851.0
2024-03-22 15:00:00,279.86,280.01,279.76,279.76,1867.0,266.5326,266.6755,266.4374,266.4374,1867.0
2024-03-22 15:10:00,279.77,279.77,279.14,279.19,2572.0,266.4469,266.4469,265.8469,265.8945,2572.0
2024-03-22 15:20:00,279.05,279.54,279.04,279.52,2335.0,265.7612,266.2278,265.7517,266.2088,2335.0
2024-03-22 15:30:00,279.4,279.52,279.31,279.31,2257.0,266.0945,266.2088,266.0088,266.0088,2257.0
2024-03-22 15:40:00,279.53,279.58,279.18,279.5,4518.0,266.2183,266.2659,265.885,266.1897,4518.0
2024-03-22 15:50:00,279.49,279.9,279.0,279.36,21447.0,266.1802,266.5707,265.7136,266.0564,21447.0
2024-03-25 09:30:00,278.93,280.01,278.93,279.46,12454.0,265.6469,266.6755,265.6469,266.1517,12454.0
2024-03-25 09:40:00,280.44,280.52,280.19,280.22,8216.0,267.085,267.1612,266.8469,266.8755,8216.0
2024-03-25 09:50:00,279.61,279.61,278.97,278.97,400.0,266.2945,266.2945,265.685,265.685,400.0
2024-03-25 10:00:00,278.93,279.34,278.58,278.58,2580.0,265.6469,266.0374,265.3136,265.3136,2580.0
2024-03-25 10:10:00,278.53,278.53,277.79,278.07,2935.0,265.2659,265.2659,264.5612,264.8278,2935.0
2024-03-25 10:20:00,277.78,277.96,277.44,277.61,1965.0,264.5517,264.7231,264.2279,264.3898,1965.0
2024-03-25 10:30:00,277.08,277.35,276.87,276.88,936.0,263.885,264.1421,263.685,263.6945,936.0
2024-03-25 10:40:00,276.56,277.06,276.56,276.77,1331.0,263.3898,263.8659,263.3898,263.5898,1331.0
2024-03-25 10:50:00,276.98,277.28,276.9,277.2,2905.0,263.7898,264.0755,263.7136,263.9993,2905.0
2024-03-25 11:00:00,277.2,277.2,277.2,277.2,0.0,263.9993,263.9993,263.9993,263.9993,0.0
2024-03-25 11:10:00,277.42,277.81,277.19,277.58,1731.0,264.2088,264.5802,263.9898,264.3612,1731.0
2024-03-25 11:20:00,277.73,277.73,277.37,277.37,952.0,264.504,264.504,264.1612,264.1612,952.0
2024-03-25 11:30:00,277.33,277.34,276.94,276.94,4865.0,264.1231,264.1326,263.7517,263.7517,4865.0
2024-03-25 11:40:00,276.91,277.26,276.7,276.7,920.0,263.7231,264.0564,263.5231,263.5231,920.0
2024-03-25 11:50:00,276.87,277.0,276.68,276.86,4091.0,263.685,263.8088,263.504,263.6755,4091.0
2024-03-25 12:00:00,276.63,276.76,276.27,276.41,1372.0,263.4564,263.5802,263.1136,263.2469,1372.0
2024-03-25 12:10:00,276.41,276.56,276.05,276.36,4991.0,263.2469,263.3898,262.904,263.1993,4991.0
2024-03-25 12:20:00,276.22,276.58,276.14,276.58,1227.0,263.0659,263.4088,262.9898,263.4088,1227.0
2024-03-25 12:30:00,276.61,276.92,276.61,276.92,1523.0,263.4374,263.7326,263.4374,263.7326,1523.0
2024-03-25 12:40:00,276.77,276.77,276.7,276.72,600.0,263.5898,263.5898,263.5231,263.5421,600.0
2024-03-25 12:50:00,276.72,277.18,276.56,277.14,2221.0,263.5421,263.9802,263.3898,263.9421,2221.0
2024-03-25 13:00:00,276.93,276.93,276.69,276.69,1220.0,263.7421,263.7421,263.5136,263.5136,1220.0
2024-03-25 13:10:00,276.69,276.69,276.29,276.3,2152.0,263.5136,263.5136,263.1326,263.1421,2152.0
2024-03-25 13:20:00,276.27,276.38,276.21,276.21,500.0,263.1136,263.2183,263.0564,263.0564,500.0
2024-03-25 13:30:00,276.38,276.39,275.83,276.38,7675.0,263.2183,263.2279,262.6945,263.2183,7675.0
2024-03-25 13:40:00,276.56,276.57,276.17,276.24,1626.0,263.3898,263.3993,263.0183,263.085,1626.0
2024-03-25 13:50:00,276.34,276.71,276.34,276.69,2061.0,263.1802,263.5326,263.1802,263.5136,2061.0
2024-03-25 14:00:00,276.95,276.95,276.55,276.55,465.0,263.7612,263.7612,263.3802,263.3802,465.0
2024-03-25 14:10:00,276.86,276.86,276.46,276.71,1019.0,263.6755,263.6755,263.2945,263.5326,1019.0
2024-03-25 14:20:00,276.81,276.82,276.77,276.77,200.0,263.6279,263.6374,263.5898,263.5898,200.0
2024-03-25 14:30:00,276.97,277.29,276.88,277.05,1298.0,263.7802,264.085,263.6945,263.8564,1298.0
2024-03-25 14:40:00,277.02,277.02,276.54,276.86,1244.0,263.8279,263.8279,263.3707,263.6755,1244.0
2024-03-25 14:50:00,276.42,276.77,276.42,276.52,1723.0,263.2564,263.5898,263.2564,263.3517,1723.0
2024-03-25 15:00:00,276.56,276.61,276.22,276.24,1727.0,263.3898,263.4374,263.0659,263.085,1727.0
2024-03-25 15:10:00,276.37,276.7,276.37,276.4,2663.0,263.2088,263.5231,263.2088,263.2374,2663.0
2024-03-25 15:20:00,276.17,276.78,276.17,276.69,2499.0,263.0183,263.5993,263.0183,263.5136,2499.0
2024-03-25 15:30:00,276.78,277.03,276.18,276.43,3619.0,263.5993,263.8374,263.0279,263.2659,3619.0
2024-03-25 15:40:00,276.47,276.47,275.79,276.02,5002.0,263.304,263.304,262.6564,262.8755,5002.0
2024-03-25 15:50:00,275.86,276.44,275.76,275.78,24394.0,262.7231,263.2755,262.6279,262.6469,24394.0
2024-03-26 09:30:00,276.19,276.19,275.0,275.9,11705.0,263.0374,263.0374,261.904,262.7612,11705.0
2024-03-26 09:40:00,276.07,276.07,275.4,276.0,2348.0,262.9231,262.9231,262.285,262.8564,2348.0
2024-03-26 09:50:00,276.45,276.45,275.87,276.12,2441.0,263.285,263.285,262.7326,262.9707,2441.0
2024-03-26 10:00:00,275.91,276.17,275.75,275.92,3828.0,262.7707,263.0183,262.6183,262.7802,3828.0
2024-03-26 10:10:00,275.91,276.51,275.91,276.49,900.0,262.7707,263.3421,262.7707,263.3231,900.0
2024-03-26 10:20:00,276.49,276.49,276.06,276.4,3199.0,263.3231,263.3231,262.9136,263.2374,3199.0
2024-03-26 10:30:00,276.39,276.68,276.09,276.63,3682.0,263.2279,263.504,262.9421,263.4564,3682.0
2024-03-26 10:40:00,276.77,277.08,276.75,276.94,1189.0,263.5898,263.885,263.5707,263.7517,1189.0
2024-03-26 10:50:00,276.9,276.93,276.77,276.77,1902.0,263.7136,263.7421,263.5898,263.5898,1902.0
2024-03-26 11:00:00,277.09,277.09,276.6,276.6,10301.0,263.8945,263.8945,263.4279,263.4279,10301.0
2024-03-26 11:10:00,276.78,276.78,276.21,276.34,4251.0,263.5993,263.5993,263.0564,263.1802,4251.0
2024-03-26 11:20:00,276.23,276.64,276.15,276.6,2632.0,263.0755,263.4659,262.9993,263.4279,2632.0
2024-03-26 11:30:00,276.66,276.7,276.11,276.15,5691.0,263.485,263.5231,262.9612,262.9993,5691.0
2024-03-26 11:40:00,276.08,276.46,276.03,276.25,5327.0,262.9326,263.2945,262.885,263.0945,5327.0
2024-03-26 11:50:00,276.29,276.41,276.13,276.14,2674.0,263.1326,263.2469,262.9802,262.9898,2674.0
2024-03-26 12:00:00,275.97,276.27,275.83,276.27,8839.0,262.8279,263.1136,262.6945,263.1136,8839.0
2024-03-26 12:10:00,276.28,276.7,276.17,276.7,4444.0,263.1231,263.5231,263.0183,263.5231,4444.0
2024-03-26 12:20:00,276.83,277.16,276.8,276.92,1725.0,263.6469,263.9612,263.6183,263.7326,1725.0
2024-03-26 12:30:00,276.86,276.89,276.58,276.69,2391.0,263.6755,263.704,263.4088,263.5136,2391.0
2024-03-26 12:40:00,276.78,276.98,276.63,276.87,1268.0,263.5993,263.7898,263.4564,263.685,1268.0
2024-03-26 12:50:00,277.05,277.05,276.51,276.55,3654.0,263.8564,263.8564,263.3421,263.3802,3654.0
2024-03-26 13:00:00,276.67,276.87,276.65,276.75,2113.0,263.4945,263.685,263.4755,263.5707,2113.0
2024-03-26 13:10:00,276.82,276.95,276.62,276.74,2937.0,263.6374,263.7612,263.4469,263.5612,2937.0
2024-03-26 13:20:00,276.55,276.71,276.55,276.56,1431.0,263.3802,263.5326,263.3802,263.3898,1431.0
2024-03-26 13:30:00,276.71,276.8,276.41,276.49,2642.0,263.5326,263.6183,263.2469,263.3231,2642.0
2024-03-26 13:40:00,276.29,276.36,276.11,276.21,1533.0,263.1326,263.1993,262.9612,263.0564,1533.0
2024-03-26 13:50:00,276.21,276.49,276.21,276.3,5268.0,263.0564,263.3231,263.0564,263.1421,5268.0
2024-03-26 14:00:00,276.43,276.59,276.29,276.46,4773.0,263.2659,263.4183,263.1326,263.2945,4773.0
2024-03-26 14:10:00,276.46,276.89,276.46,276.81,2811.0,263.2945,263.704,263.2945,263.6279,2811.0
2024-03-26 14:20:00,276.75,277.07,276.59,276.89,3725.0,263.5707,263.8755,263.4183,263.704,3725.0
2024-03-26 14:30:00,276.87,277.28,276.86,277.15,1896.0,263.685,264.0755,263.6755,263.9517,1896.0
2024-03-26 14:40:00,276.97,277.12,276.87,277.02,1357.0,263.7802,263.9231,263.685,263.8279,1357.0
2024-03-26 14:50:00,277.09,277.34,277.05,277.1,2859.0,263.8945,264.1326,263.8564,263.904,2859.0
2024-03-26 15:00:00,276.89,277.16,276.44,277.16,3701.0,263.704,263.9612,263.2755,263.9612,3701.0
2024-03-26 15:10:00,277.01,277.3,277.0,277.12,3548.0,263.8183,264.0945,263.8088,263.9231,3548.0
2024-03-26 15:20:00,277.1,277.14,276.87,277.03,3217.0,263.904,263.9421,263.685,263.8374,3217.0
2024-03-26 15:30:00,277.15,277.15,276.12,276.12,3900.0,263.9517,263.9517,262.9707,262.9707,3900.0
2024-03-26 15:40:00,276.38,276.58,276.0,276.05,6901.0,263.2183,263.4088,262.8564,262.904,6901.0
2024-03-26 15:50:00,276.13,276.2,274.98,275.29,41711.0,262.9802,263.0469,261.885,262.1802,41711.0
2024-03-27 09:30:00,277.4,281.0,277.28,279.96,12052.0,264.1898,267.6183,264.0755,266.6278,12052.0
2024-03-27 09:40:00,280.06,280.43,279.8,280.06,1017.0,266.7231,267.0755,266.4755,266.7231,1017.0
2024-03-27 09:50:00,279.93,281.43,279.61,281.42,10481.0,266.5993,268.0278,266.2945,268.0183,10481.0
2024-03-27 10:00:00,281.64,282.36,281.46,282.28,9671.0,268.2278,268.9136,268.0564,268.8374,9671.0
2024-03-27 10:10:00,282.61,283.42,282.28,283.14,5068.0,269.1516,269.9231,268.8374,269.6564,5068.0
2024-03-27 10:20:00,282.92,283.29,282.68,283.29,7017.0,269.4469,269.7993,269.2183,269.7993,7017.0
2024-03-27 10:30:00,283.3,283.47,282.9,282.9,7032.0,269.8088,269.9707,269.4278,269.4278,7032.0
2024-03-27 10:40:00,282.98,282.99,281.41,281.57,5217.0,269.504,269.5136,268.0088,268.1612,5217.0
2024-03-27 10:50:00,281.54,281.54,280.68,281.22,3258.0,268.1326,268.1326,267.3136,267.8278,3258.0
2024-03-27 11:00:00,281.21,282.68,281.09,282.32,4394.0,267.8183,269.2183,267.704,268.8755,4394.0
2024-03-27 11:10:00,282.53,282.9,282.41,282.75,3383.0,269.0755,269.4278,268.9612,269.285,3383.0
2024-03-27 11:20:00,283.0,283.21,282.65,283.16,5949.0,269.5231,269.7231,269.1897,269.6755,5949.0
2024-03-27 11:30:00,282.93,282.93,281.96,281.97,4230.0,269.4564,269.4564,268.5326,268.5421,4230.0
2024-03-27 11:40:00,281.75,282.02,281.62,281.88,2389.0,268.3326,268.5897,268.2088,268.4564,2389.0
2024-03-27 11:50:00,281.88,282.18,281.72,282.16,2848.0,268.4564,268.7421,268.304,268.7231,2848.0
2024-03-27 12:00:00,282.24,282.75,282.06,282.75,3125.0,268.7993,269.285,268.6278,269.285,3125.0
2024-03-27 12:10:00,282.66,282.94,282.37,282.85,8585.0,269.1993,269.4659,268.9231,269.3802,8585.0
2024-03-27 12:20:00,282.95,283.19,282.81,283.03,3980.0,269.4755,269.704,269.3421,269.5516,3980.0
2024-03-27 12:30:00,283.05,283.29,282.77,283.12,5009.0,269.5707,269.7993,269.304,269.6374,5009.0
2024-03-27 12:40:00,283.13,283.3,282.91,283.0,1507.0,269.6469,269.8088,269.4374,269.5231,1507.0
2024-03-27 12:50:00,283.17,283.34,283.08,283.33,2729.0,269.685,269.8469,269.5993,269.8374,2729.0
2024-03-27 13:00:00,283.34,283.56,283.33,283.4,1925.0,269.8469,270.0564,269.8374,269.904,1925.0
2024-03-27 13:10:00,283.4,283.91,283.07,283.62,9094.0,269.904,270.3897,269.5897,270.1135,9094.0
2024-03-27 13:20:00,283.75,284.2,283.73,283.96,4780.0,270.2374,270.6659,270.2183,270.4374,4780.0
2024-03-27 13:30:00,283.91,284.23,283.84,283.84,3664.0,270.3897,270.6945,270.3231,270.3231,3664.0
2024-03-27 13:40:00,283.74,283.78,283.59,283.61,2401.0,270.2278,270.2659,270.085,270.104,2401.0
2024-03-27 13:50:00,283.47,283.47,283.27,283.27,2638.0,269.9707,269.9707,269.7802,269.7802,2638.0
2024-03-27 14:00:00,283.52,283.76,283.31,283.72,2963.0,270.0183,270.2469,269.8183,270.2088,2963.0
2024-03-27 14:10:00,283.85,284.06,283.57,284.02,4194.0,270.3326,270.5326,270.0659,270.4945,4194.0
2024-03-27 14:20:00,284.24,284.24,283.86,284.13,2240.0,270.704,270.704,270.3421,270.5993,2240.0
2024-03-27 14:30:00,284.32,284.33,284.05,284.18,5760.0,270.7802,270.7897,270.5231,270.6469,5760.0
2024-03-27 14:40:00,284.26,284.49,284.14,284.21,4863.0,270.7231,270.9421,270.6088,270.6755,4863.0
2024-03-27 14:50:00,284.11,285.14,283.93,285.1,8901.0,270.5802,271.5612,270.4088,271.5231,8901.0
2024-03-27 15:00:00,285.25,285.26,284.88,284.97,4084.0,271.6659,271.6754,271.3135,271.3993,4084.0
2024-03-27 15:10:00,285.03,285.35,284.77,285.15,4809.0,271.4564,271.7612,271.2088,271.5707,4809.0
2024-03-27 15:20:00,285.25,286.22,285.24,286.13,3549.0,271.6659,272.5897,271.6564,272.504,3549.0
2024-03-27 15:30:00,286.03,286.37,285.77,286.02,9705.0,272.4088,272.7326,272.1612,272.3993,9705.0
2024-03-27 15:40:00,286.1,286.71,286.01,286.7,10741.0,272.4754,273.0564,272.3897,273.0469,10741.0
2024-03-27 15:50:00,286.75,288.26,286.62,288.22,63213.0,273.0945,274.5326,272.9707,274.4945,63213.0
2024-03-28 09:30:00,290.7,291.0,289.34,290.03,16559.0,276.8564,277.1421,275.5612,276.2183,16559.0
2024-03-28 09:40:00,290.37,291.33,290.37,290.7,3188.0,276.5421,277.4564,276.5421,276.8564,3188.0
2024-03-28 09:50:00,290.14,290.14,289.12,289.6,4978.0,276.3231,276.3231,275.3516,275.8088,4978.0
2024-03-28 10:00:00,289.86,291.14,289.86,290.86,5861.0,276.0564,277.2754,276.0564,277.0088,5861.0
2024-03-28 10:10:00,290.81,290.99,289.89,289.98,3808.0,276.9611,277.1326,276.085,276.1707,3808.0
2024-03-28 10:20:00,289.69,289.79,289.35,289.36,4840.0,275.8945,275.9897,275.5707,275.5802,4840.0
2024-03-28 10:30:00,289.38,289.66,289.12,289.17,22613.0,275.5992,275.8659,275.3516,275.3992,22613.0
2024-03-28 10:40:00,289.15,289.27,288.83,288.84,17332.0,275.3802,275.4945,275.0754,275.085,17332.0
2024-03-28 10:50:00,289.0,289.16,288.62,289.01,15467.0,275.2373,275.3897,274.8754,275.2469,15467.0
2024-03-28 11:00:00,288.88,289.08,287.9,287.97,8802.0,275.1231,275.3135,274.1897,274.2564,8802.0
2024-03-28 11:10:00,288.39,289.03,288.39,288.72,3661.0,274.6564,275.2659,274.6564,274.9707,3661.0
2024-03-28 11:20:00,288.94,289.33,288.94,289.25,10029.0,275.1802,275.5516,275.1802,275.4754,10029.0
2024-03-28 11:30:00,289.47,289.56,289.0,289.05,11954.0,275.685,275.7707,275.2373,275.285,11954.0
2024-03-28 11:40:00,289.01,290.0,289.0,289.8,13776.0,275.2469,276.1897,275.2373,275.9992,13776.0
2024-03-28 11:50:00,289.69,290.24,289.68,290.09,1247.0,275.8945,276.4183,275.885,276.2754,1247.0
2024-03-28 12:00:00,290.17,290.9,290.16,290.23,4424.0,276.3516,277.0469,276.3421,276.4088,4424.0
2024-03-28 12:10:00,290.05,290.06,289.77,289.77,1500.0,276.2373,276.2469,275.9707,275.9707,1500.0
2024-03-28 12:20:00,289.79,290.47,289.78,290.14,4010.0,275.9897,276.6373,275.9802,276.3231,4010.0
2024-03-28 12:30:00,290.19,290.42,290.12,290.3,2476.0,276.3707,276.5897,276.304,276.4754,2476.0
2024-03-28 12:40:00,290.17,290.55,290.03,290.21,2513.0,276.3516,276.7135,276.2183,276.3897,2513.0
2024-03-28 12:50:00,290.33,290.43,289.99,290.06,5100.0,276.504,276.5992,276.1802,276.2469,5100.0
2024-03-28 13:00:00,290.1,290.69,290.09,290.32,1826.0,276.285,276.8469,276.2754,276.4945,1826.0
2024-03-28 13:10:00,290.5,290.61,290.25,290.5,4268.0,276.6659,276.7707,276.4278,276.6659,4268.0
2024-03-28 13:20:00,290.53,290.57,290.05,290.1,2101.0,276.6945,276.7326,276.2373,276.285,2101.0
2024-03-28 13:30:00,290.0,290.13,289.66,290.13,2487.0,276.1897,276.3135,275.8659,276.3135,2487.0
2024-03-28 13:40:00,289.89,289.89,289.55,289.85,2241.0,276.085,276.085,275.7612,276.0469,2241.0
2024-03-28 13:50:00,289.67,289.77,289.4,289.77,2037.0,275.8754,275.9707,275.6183,275.9707,2037.0
2024-03-28 14:00:00,289.69,290.04,289.58,289.73,3290.0,275.8945,276.2278,275.7897,275.9326,3290.0
2024-03-28 14:10:00,289.98,290.36,289.81,290.14,2682.0,276.1707,276.5326,276.0088,276.3231,2682.0
2024-03-28 14:20:00,290.23,290.38,289.98,290.11,2948.0,276.4088,276.5516,276.1707,276.2945,2948.0
2024-03-28 14:30:00,289.85,290.17,289.84,290.12,4452.0,276.0469,276.3516,276.0373,276.304,4452.0
2024-03-28 14:40:00,290.0,290.0,289.63,289.81,3207.0,276.1897,276.1897,275.8373,276.0088,3207.0
2024-03-28 14:50:00,289.84,290.45,289.81,290.32,3494.0,276.0373,276.6183,276.0088,276.4945,3494.0
2024-03-28 15:00:00,290.38,290.44,289.59,289.97,3275.0,276.5516,276.6088,275.7992,276.1612,3275.0
2024-03-28 15:10:00,289.84,289.92,289.39,289.59,10477.0,276.0373,276.1135,275.6088,275.7992,10477.0
2024-03-28 15:20:00,289.56,290.43,289.5,290.43,7095.0,275.7707,276.5992,275.7135,276.5992,7095.0
2024-03-28 15:30:00,290.43,290.51,289.55,289.58,8682.0,276.5992,276.6754,275.7612,275.7897,8682.0
2024-03-28 15:40:00,289.6,289.86,289.42,289.49,10800.0,275.8088,276.0564,275.6373,275.704,10800.0
2024-03-28 15:50:00,289.42,290.49,289.28,289.74,57521.0,275.6373,276.6564,275.504,275.9421,57521.0
2024-04-01 09:30:00,294.86,294.86,289.61,289.96,41107.0,280.8183,280.8183,275.8183,276.1516,41107.0
2024-04-01 09:40:00,289.5,289.52,288.67,289.03,1516.0,275.7135,275.7326,274.9231,275.2659,1516.0
2024-04-01 09:50:00,288.59,289.27,288.2,289.22,2817.0,274.8469,275.4945,274.4754,275.4469,2817.0
2024-04-01 10:00:00,289.12,289.12,287.76,287.85,2706.0,275.3516,275.3516,274.0564,274.1421,2706.0
2024-04-01 10:10:00,288.08,288.43,288.07,288.26,4472.0,274.3612,274.6945,274.3516,274.5326,4472.0
2024-04-01 10:20:00,288.13,288.22,287.56,287.56,1892.0,274.4088,274.4945,273.8659,273.8659,1892.0
2024-04-01 10:30:00,287.4,287.42,286.31,287.0,3721.0,273.7135,273.7326,272.6754,273.3326,3721.0
2024-04-01 10:40:00,287.19,288.44,287.19,288.44,1400.0,273.5135,274.704,273.5135,274.704,1400.0
2024-04-01 10:50:00,288.5,288.84,288.5,288.71,2576.0,274.7612,275.085,274.7612,274.9612,2576.0
2024-04-01 11:00:00,288.71,288.8,288.53,288.54,2937.0,274.9612,275.0469,274.7897,274.7992,2937.0
2024-04-01 11:10:00,288.56,289.0,288.55,289.0,2343.0,274.8183,275.2373,274.8088,275.2373,2343.0
2024-04-01 11:20:00,288.8,288.83,287.88,287.96,8777.0,275.0469,275.0754,274.1707,274.2469,8777.0
2024-04-01 11:30:00,287.85,287.94,286.74,286.83,8094.0,274.1421,274.2278,273.085,273.1707,8094.0
2024-04-01 11:40:00,286.64,287.1,286.46,287.0,2955.0,272.9897,273.4278,272.8183,273.3326,2955.0
2024-04-01 11:50:00,287.13,287.48,286.98,287.43,950.0,273.4564,273.7897,273.3135,273.7421,950.0
2024-04-01 12:00:00,287.05,287.27,286.95,286.99,3582.0,273.3802,273.5897,273.285,273.3231,3582.0
2024-04-01 12:10:00,287.24,287.35,287.03,287.06,1245.0,273.5612,273.6659,273.3612,273.3897,1245.0
2024-04-01 12:20:00,287.0,288.07,286.85,287.99,3806.0,273.3326,274.3516,273.1897,274.2754,3806.0
2024-04-01 12:30:00,287.94,288.23,287.6,287.72,3935.0,274.2278,274.504,273.904,274.0183,3935.0
2024-04-01 12:40:00,287.83,288.09,287.83,287.94,1116.0,274.1231,274.3707,274.1231,274.2278,1116.0
2024-04-01 12:50:00,287.92,288.33,287.81,287.95,1705.0,274.2088,274.5993,274.104,274.2373,1705.0
2024-04-01 13:00:00,287.69,287.7,287.52,287.6,800.0,273.9897,273.9993,273.8278,273.904,800.0
2024-04-01 13:10:00,287.57,287.67,287.14,287.14,2123.0,273.8754,273.9707,273.4659,273.4659,2123.0
2024-04-01 13:20:00,287.06,287.34,286.96,287.34,1400.0,273.3897,273.6564,273.2945,273.6564,1400.0
2024-04-01 13:30:00,287.57,287.99,287.54,287.86,2546.0,273.8754,274.2754,273.8469,274.1516,2546.0
2024-04-01 13:40:00,288.04,288.14,288.0,288.06,745.0,274.3231,274.4183,274.285,274.3421,745.0
2024-04-01 13:50:00,288.18,288.34,288.08,288.25,3808.0,274.4564,274.6088,274.3612,274.5231,3808.0
2024-04-01 14:00:00,288.25,288.26,287.46,287.51,2635.0,274.5231,274.5326,273.7707,273.8183,2635.0
2024-04-01 14:10:00,287.5,287.5,287.14,287.16,1000.0,273.8088,273.8088,273.4659,273.485,1000.0
2024-04-01 14:20:00,287.2,287.46,287.14,287.38,1000.0,273.5231,273.7707,273.4659,273.6945,1000.0
2024-04-01 14:30:00,287.55,287.59,287.33,287.42,963.0,273.8564,273.8945,273.6469,273.7326,963.0
2024-04-01 14:40:00,287.35,287.4,287.24,287.38,2100.0,273.6659,273.7135,273.5612,273.6945,2100.0
2024-04-01 14:50:00,287.4,287.54,287.08,287.49,3184.0,273.7135,273.8469,273.4088,273.7993,3184.0
2024-04-01 15:00:00,287.4,287.61,287.36,287.52,1366.0,273.7135,273.9135,273.6754,273.8278,1366.0
2024-04-01 15:10:00,287.49,287.7,287.39,287.66,3920.0,273.7993,273.9993,273.704,273.9612,3920.0
2024-04-01 15:20:00,287.71,287.89,287.42,287.51,3753.0,274.0088,274.1802,273.7326,273.8183,3753.0
2024-04-01 15:30:00,287.39,287.52,286.86,287.08,5231.0,273.704,273.8278,273.1993,273.4088,5231.0
2024-04-01 15:40:00,286.94,287.43,286.59,286.59,5924.0,273.2754,273.7421,272.9421,272.9421,5924.0
2024-04-01 15:50:00,286.68,287.39,286.41,286.48,29160.0,273.0278,273.704,272.7707,272.8374,29160.0
2024-04-02 09:30:00,283.61,285.47,283.21,283.94,10288.0,270.104,271.8754,269.7231,270.4183,10288.0
2024-04-02 09:40:00,284.0,285.26,283.99,285.0,3558.0,270.4755,271.6754,270.4659,271.4278,3558.0
2024-04-02 09:50:00,284.65,284.65,283.29,283.29,1303.0,271.0945,271.0945,269.7993,269.7993,1303.0
2024-04-02 10:00:00,282.85,283.26,282.28,282.39,1744.0,269.3802,269.7707,268.8374,268.9421,1744.0
2024-04-02 10:10:00,282.0,282.33,281.7,281.91,4119.0,268.5707,268.885,268.285,268.485,4119.0
2024-04-02 10:20:00,282.05,282.71,282.05,282.56,2019.0,268.6183,269.2469,268.6183,269.104,2019.0
2024-04-02 10:30:00,282.26,283.37,282.26,283.36,2091.0,268.8183,269.8755,268.8183,269.8659,2091.0
2024-04-02 10:40:00,283.26,283.26,282.98,283.04,1951.0,269.7707,269.7707,269.504,269.5612,1951.0
2024-04-02 10:50:00,283.01,283.43,282.83,283.28,1036.0,269.5326,269.9326,269.3612,269.7897,1036.0
2024-04-02 11:00:00,283.86,283.92,283.77,283.78,3980.0,270.3421,270.3993,270.2564,270.2659,3980.0
2024-04-02 11:10:00,283.87,283.92,283.54,283.54,1609.0,270.3516,270.3993,270.0374,270.0374,1609.0
2024-04-02 11:20:00,283.47,283.65,283.47,283.63,2025.0,269.9707,270.1421,269.9707,270.1231,2025.0
2024-04-02 11:30:00,283.8,283.98,282.79,282.88,6242.0,270.285,270.4564,269.3231,269.4088,6242.0
2024-04-02 11:40:00,282.84,283.18,282.61,282.7,3659.0,269.3707,269.6945,269.1516,269.2374,3659.0
2024-04-02 11:50:00,282.69,282.74,282.22,282.3,3913.0,269.2278,269.2755,268.7802,268.8564,3913.0
2024-04-02 12:00:00,282.31,282.77,282.29,282.43,2633.0,268.8659,269.304,268.8469,268.9802,2633.0
2024-04-02 12:10:00,282.63,282.99,282.33,282.99,2112.0,269.1707,269.5136,268.885,269.5136,2112.0
2024-04-02 12:20:00,283.15,283.43,282.88,282.9,2160.0,269.6659,269.9326,269.4088,269.4278,2160.0
2024-04-02 12:30:00,282.78,283.33,282.6,283.33,900.0,269.3136,269.8374,269.1421,269.8374,900.0
2024-04-02 12:40:00,283.1,283.62,283.06,283.6,900.0,269.6183,270.1135,269.5802,270.0945,900.0
2024-04-02 12:50:00,283.19,283.61,283.14,283.25,2411.0,269.704,270.104,269.6564,269.7612,2411.0
2024-04-02 13:00:00,283.58,283.59,283.01,283.28,2590.0,270.0755,270.085,269.5326,269.7897,2590.0
2024-04-02 13:10:00,283.1,283.21,283.07,283.21,600.0,269.6183,269.7231,269.5897,269.7231,600.0
2024-04-02 13:20:00,283.06,283.2,282.48,282.73,2000.0,269.5802,269.7135,269.0278,269.2659,2000.0
2024-04-02 13:30:00,282.56,282.63,282.24,282.25,1979.0,269.104,269.1707,268.7993,268.8088,1979.0
2024-04-02 13:40:00,282.1,282.48,282.02,282.36,3281.0,268.6659,269.0278,268.5897,268.9136,3281.0
2024-04-02 13:50:00,282.48,282.61,282.23,282.5,7066.0,269.0278,269.1516,268.7897,269.0469,7066.0
2024-04-02 14:00:00,282.5,282.66,282.38,282.49,6612.0,269.0469,269.1993,268.9326,269.0374,6612.0
2024-04-02 14:10:00,282.54,283.32,282.49,283.26,2708.0,269.085,269.8278,269.0374,269.7707,2708.0
2024-04-02 14:20:00,283.18,283.5,283.17,283.46,3143.0,269.6945,269.9993,269.685,269.9612,3143.0
2024-04-02 14:30:00,283.36,283.45,283.05,283.06,5710.0,269.8659,269.9516,269.5707,269.5802,5710.0
2024-04-02 14:40:00,283.22,283.22,282.74,282.79,3219.0,269.7326,269.7326,269.2755,269.3231,3219.0
2024-04-02 14:50:00,282.9,283.11,282.69,282.7,3867.0,269.4278,269.6278,269.2278,269.2374,3867.0
2024-04-02 15:00:00,282.63,283.19,282.49,283.06,5072.0,269.1707,269.704,269.0374,269.5802,5072.0
2024-04-02 15:10:00,283.21,283.54,282.96,283.33,6624.0,269.7231,270.0374,269.485,269.8374,6624.0
2024-04-02 15:20:00,283.25,283.51,283.12,283.51,6238.0,269.7612,270.0088,269.6374,270.0088,6238.0
2024-04-02 15:30:00,283.49,283.49,282.88,283.14,14431.0,269.9897,269.9897,269.4088,269.6564,14431.0
2024-04-02 15:40:00,283.15,283.26,282.5,282.69,14716.0,269.6659,269.7707,269.0469,269.2278,14716.0
2024-04-02 15:50:00,282.51,283.5,282.49,283.47,52280.0,269.0564,269.9993,269.0374,269.9707,52280.0
2024-04-03 09:30:00,283.55,284.13,281.38,283.16,13607.0,270.0469,270.5993,267.9802,269.6755,13607.0
2024-04-03 09:40:00,282.58,283.0,281.59,281.66,12473.0,269.1231,269.5231,268.1802,268.2469,12473.0
2024-04-03 09:50:00,282.03,282.07,281.09,281.64,3539.0,268.5993,268.6374,267.704,268.2278,3539.0
2024-04-03 10:00:00,281.67,282.12,281.11,281.11,3927.0,268.2564,268.685,267.7231,267.7231,3927.0
2024-04-03 10:10:00,281.09,281.34,280.85,281.26,4561.0,267.704,267.9421,267.4755,267.8659,4561.0
2024-04-03 10:20:00,281.1,281.13,279.81,279.91,3121.0,267.7136,267.7421,266.485,266.5802,3121.0
2024-04-03 10:30:00,280.07,280.21,279.42,279.78,4504.0,266.7326,266.8659,266.1136,266.4564,4504.0
2024-04-03 10:40:00,279.61,279.86,279.36,279.76,3258.0,266.2945,266.5326,266.0564,266.4374,3258.0
2024-04-03 10:50:00,279.74,280.03,279.48,279.81,2377.0,266.4183,266.6945,266.1707,266.485,2377.0
2024-04-03 11:00:00,279.71,279.74,279.14,279.16,4201.0,266.3897,266.4183,265.8469,265.8659,4201.0
2024-04-03 11:10:00,279.34,279.34,278.49,278.9,5677.0,266.0374,266.0374,265.2278,265.6183,5677.0
2024-04-03 11:20:00,278.78,279.02,278.57,279.02,4990.0,265.504,265.7326,265.304,265.7326,4990.0
2024-04-03 11:30:00,278.97,278.97,278.27,278.51,8715.0,265.685,265.685,265.0183,265.2469,8715.0
2024-04-03 11:40:00,278.34,278.58,277.97,278.04,5955.0,265.085,265.3136,264.7326,264.7993,5955.0
2024-04-03 11:50:00,278.14,278.89,278.14,278.6,3324.0,264.8945,265.6088,264.8945,265.3326,3324.0
2024-04-03 12:00:00,278.7,279.67,278.7,279.65,3396.0,265.4278,266.3517,265.4278,266.3326,3396.0
2024-04-03 12:10:00,279.63,280.18,279.4,280.18,2680.0,266.3136,266.8374,266.0945,266.8374,2680.0
2024-04-03 12:20:00,280.06,280.45,279.72,279.82,5063.0,266.7231,267.0945,266.3993,266.4945,5063.0
2024-04-03 12:30:00,279.82,279.98,279.27,279.27,1608.0,266.4945,266.6469,265.9707,265.9707,1608.0
2024-04-03 12:40:00,279.31,279.97,279.3,279.9,7498.0,266.0088,266.6374,265.9993,266.5707,7498.0
2024-04-03 12:50:00,279.98,280.67,279.98,280.29,7425.0,266.6469,267.304,266.6469,266.9421,7425.0
2024-04-03 13:00:00,280.41,280.41,280.01,280.01,2300.0,267.0564,267.0564,266.6755,266.6755,2300.0
2024-04-03 13:10:00,280.05,280.28,279.91,280.15,5724.0,266.7136,266.9326,266.5802,266.8088,5724.0
2024-04-03 13:20:00,280.22,280.45,280.07,280.29,3232.0,266.8755,267.0945,266.7326,266.9421,3232.0
2024-04-03 13:30:00,280.27,280.53,280.15,280.15,1834.0,266.9231,267.1707,266.8088,266.8088,1834.0
2024-04-03 13:40:00,280.18,280.38,279.69,279.92,3315.0,266.8374,267.0278,266.3707,266.5897,3315.0
2024-04-03 13:50:00,279.71,280.0,279.69,279.86,2729.0,266.3897,266.6659,266.3707,266.5326,2729.0
2024-04-03 14:00:00,279.78,280.04,279.78,279.96,7838.0,266.4564,266.704,266.4564,266.6278,7838.0
2024-04-03 14:10:00,279.93,280.31,279.92,280.31,4704.0,266.5993,266.9612,266.5897,266.9612,4704.0
2024-04-03 14:20:00,280.17,280.23,280.08,280.19,2910.0,266.8278,266.885,266.7421,266.8469,2910.0
2024-04-03 14:30:00,280.09,280.27,279.72,279.72,3547.0,266.7517,266.9231,266.3993,266.3993,3547.0
2024-04-03 14:40:00,279.72,280.01,279.71,279.99,4375.0,266.3993,266.6755,266.3897,266.6564,4375.0
2024-04-03 14:50:00,280.01,280.04,279.57,279.68,3561.0,266.6755,266.704,266.2564,266.3612,3561.0
2024-04-03 15:00:00,279.72,279.72,279.4,279.41,4721.0,266.3993,266.3993,266.0945,266.104,4721.0
2024-04-03 15:10:00,279.41,279.44,278.62,278.85,7059.0,266.104,266.1326,265.3517,265.5707,7059.0
2024-04-03 15:20:00,279.03,279.33,278.85,279.23,14137.0,265.7421,266.0278,265.5707,265.9326,14137.0
2024-04-03 15:30:00,279.3,280.35,279.27,280.35,4689.0,265.9993,266.9993,265.9707,266.9993,4689.0
2024-04-03 15:40:00,280.34,280.64,279.81,280.11,19420.0,266.9897,267.2755,266.485,266.7707,19420.0
2024-04-03 15:50:00,280.13,280.63,279.94,280.19,40440.0,266.7897,267.2659,266.6088,266.8469,40440.0
2024-04-04 09:30:00,282.5,282.99,281.56,282.31,9016.0,269.0469,269.5136,268.1516,268.8659,9016.0
2024-04-04 09:40:00,282.34,283.7,282.34,283.69,1789.0,268.8945,270.1897,268.8945,270.1802,1789.0
2024-04-04 09:50:00,284.48,284.48,284.11,284.41,825.0,270.9326,270.9326,270.5802,270.8659,825.0
2024-04-04 10:00:00,284.03,285.03,284.03,285.03,4889.0,270.504,271.4564,270.504,271.4564,4889.0
2024-04-04 10:10:00,284.87,285.28,284.53,284.53,2928.0,271.304,271.6945,270.9802,270.9802,2928.0
2024-04-04 10:20:00,284.5,285.14,284.5,285.03,5110.0,270.9516,271.5612,270.9516,271.4564,5110.0
2024-04-04 10:30:00,284.94,284.94,284.55,284.55,900.0,271.3707,271.3707,270.9993,270.9993,900.0
2024-04-04 10:40:00,284.57,285.62,284.57,285.5,6053.0,271.0183,272.0183,271.0183,271.904,6053.0
2024-04-04 10:50:00,285.72,286.01,285.68,285.8,4321.0,272.1135,272.3897,272.0754,272.1897,4321.0
2024-04-04 11:00:00,285.57,285.57,284.75,284.75,1200.0,271.9707,271.9707,271.1897,271.1897,1200.0
2024-04-04 11:10:00,284.91,285.27,284.75,285.27,2530.0,271.3421,271.685,271.1897,271.685,2530.0
2024-04-04 11:20:00,285.34,285.81,285.33,285.74,1902.0,271.7516,272.1993,271.7421,272.1326,1902.0
2024-04-04 11:30:00,285.76,286.0,285.66,285.66,3252.0,272.1516,272.3802,272.0564,272.0564,3252.0
2024-04-04 11:40:00,285.86,286.34,285.85,286.06,1812.0,272.2469,272.704,272.2374,272.4374,1812.0
2024-04-04 11:50:00,286.04,286.54,286.0,286.51,3161.0,272.4183,272.8945,272.3802,272.8659,3161.0
2024-04-04 12:00:00,286.4,286.49,285.9,286.25,4125.0,272.7612,272.8469,272.285,272.6183,4125.0
2024-04-04 12:10:00,286.26,286.27,285.88,285.88,2479.0,272.6278,272.6374,272.2659,272.2659,2479.0
2024-04-04 12:20:00,285.9,285.97,285.6,285.6,3931.0,272.285,272.3516,271.9993,271.9993,3931.0
2024-04-04 12:30:00,285.52,285.54,284.82,285.11,1717.0,271.9231,271.9421,271.2564,271.5326,1717.0
2024-04-04 12:40:00,285.07,285.07,284.67,284.87,1958.0,271.4945,271.4945,271.1135,271.304,1958.0
2024-04-04 12:50:00,284.85,284.85,284.18,284.19,2498.0,271.285,271.285,270.6469,270.6564,2498.0
2024-04-04 13:00:00,284.21,284.27,284.21,284.26,350.0,270.6755,270.7326,270.6755,270.7231,350.0
2024-04-04 13:10:00,284.34,284.82,284.28,284.82,1687.0,270.7993,271.2564,270.7421,271.2564,1687.0
2024-04-04 13:20:00,284.9,285.18,284.82,284.83,3740.0,271.3326,271.5993,271.2564,271.2659,3740.0
2024-04-04 13:30:00,284.38,284.68,284.38,284.67,707.0,270.8374,271.1231,270.8374,271.1135,707.0
2024-04-04 13:40:00,284.54,284.67,284.39,284.55,2205.0,270.9897,271.1135,270.8469,270.9993,2205.0
2024-04-04 13:50:00,284.36,284.36,283.39,283.55,818.0,270.8183,270.8183,269.8945,270.0469,818.0
2024-04-04 14:00:00,283.56,283.57,282.56,282.56,2459.0,270.0564,270.0659,269.104,269.104,2459.0
2024-04-04 14:10:00,282.41,282.52,281.09,281.34,7719.0,268.9612,269.0659,267.704,267.9421,7719.0
2024-04-04 14:20:00,281.04,281.88,280.96,280.96,9291.0,267.6564,268.4564,267.5802,267.5802,9291.0
2024-04-04 14:30:00,280.76,281.42,280.42,281.13,2092.0,267.3897,268.0183,267.0659,267.7421,2092.0
2024-04-04 14:40:00,281.0,281.01,280.59,280.97,3604.0,267.6183,267.6278,267.2278,267.5897,3604.0
2024-04-04 14:50:00,281.02,281.18,280.28,280.56,4541.0,267.6374,267.7897,266.9326,267.1993,4541.0
2024-04-04 15:00:00,280.13,280.79,279.89,280.74,2692.0,266.7897,267.4183,266.5612,267.3707,2692.0
2024-04-04 15:10:00,280.62,280.87,280.43,280.51,3441.0,267.2564,267.4945,267.0755,267.1517,3441.0
2024-04-04 15:20:00,280.57,280.81,280.24,280.24,2931.0,267.2088,267.4374,266.8945,266.8945,2931.0
2024-04-04 15:30:00,280.23,280.23,279.48,279.66,4319.0,266.885,266.885,266.1707,266.3421,4319.0
2024-04-04 15:40:00,279.67,281.14,279.67,281.14,8605.0,266.3517,267.7517,266.3517,267.7517,8605.0
2024-04-04 15:50:00,281.13,281.98,280.49,280.79,37743.0,267.7421,268.5516,267.1326,267.4183,37743.0
2024-04-05 09:30:00,280.64,282.08,280.25,281.37,9502.0,267.2755,268.6469,266.904,267.9707,9502.0
2024-04-05 09:40:00,281.16,281.6,280.59,280.83,2330.0,267.7707,268.1897,267.2278,267.4564,2330.0
2024-04-05 09:50:00,280.72,281.57,280.57,281.07,4099.0,267.3517,268.1612,267.2088,267.685,4099.0
2024-04-05 10:00:00,280.77,280.87,279.9,279.91,4648.0,267.3993,267.4945,266.5707,266.5802,4648.0
2024-04-05 10:10:00,280.06,280.46,279.32,279.43,3715.0,266.7231,267.104,266.0183,266.1231,3715.0
2024-04-05 10:20:00,279.39,279.8,279.25,279.44,1462.0,266.085,266.4755,265.9517,266.1326,1462.0
2024-04-05 10:30:00,279.58,280.26,279.58,280.23,3181.0,266.2659,266.9136,266.2659,266.885,3181.0
2024-04-05 10:40:00,280.23,280.85,280.23,280.85,4257.0,266.885,267.4755,266.885,267.4755,4257.0
2024-04-05 10:50:00,281.0,281.62,280.86,281.28,2686.0,267.6183,268.2088,267.485,267.885,2686.0
2024-04-05 11:00:00,281.13,281.26,280.8,281.0,800.0,267.7421,267.8659,267.4278,267.6183,800.0
2024-04-05 11:10:00,280.94,281.17,280.89,280.93,973.0,267.5612,267.7802,267.5136,267.5517,973.0
2024-04-05 11:20:00,281.04,281.3,281.0,281.3,1682.0,267.6564,267.904,267.6183,267.904,1682.0
2024-04-05 11:30:00,281.18,281.18,280.97,281.11,1043.0,267.7897,267.7897,267.5897,267.7231,1043.0
2024-04-05 11:40:00,281.34,281.67,281.32,281.44,1916.0,267.9421,268.2564,267.9231,268.0374,1916.0
2024-04-05 11:50:00,281.24,281.61,281.24,281.44,1540.0,267.8469,268.1993,267.8469,268.0374,1540.0
2024-04-05 12:00:00,281.42,281.43,280.98,281.43,1606.0,268.0183,268.0278,267.5993,268.0278,1606.0
2024-04-05 12:10:00,281.51,281.56,281.37,281.38,1931.0,268.104,268.1516,267.9707,267.9802,1931.0
2024-04-05 12:20:00,281.42,281.65,281.35,281.52,1519.0,268.0183,268.2374,267.9516,268.1136,1519.0
2024-04-05 12:30:00,281.55,281.8,281.46,281.76,1932.0,268.1421,268.3802,268.0564,268.3421,1932.0
2024-04-05 12:40:00,281.72,281.78,281.66,281.7,1481.0,268.304,268.3612,268.2469,268.285,1481.0
2024-04-05 12:50:00,281.69,282.38,281.69,282.38,1067.0,268.2755,268.9326,268.2755,268.9326,1067.0
2024-04-05 13:00:00,282.44,282.44,281.89,281.92,1200.0,268.9897,268.9897,268.4659,268.4945,1200.0
2024-04-05 13:10:00,281.98,281.98,281.64,281.74,1115.0,268.5516,268.5516,268.2278,268.3231,1115.0
2024-04-05 13:20:00,281.97,281.97,281.77,281.9,1093.0,268.5421,268.5421,268.3516,268.4755,1093.0
2024-04-05 13:30:00,281.81,282.1,281.8,281.98,927.0,268.3897,268.6659,268.3802,268.5516,927.0
2024-04-05 13:40:00,281.81,281.91,281.58,281.61,1500.0,268.3897,268.485,268.1707,268.1993,1500.0
2024-04-05 13:50:00,281.45,281.7,281.23,281.31,3657.0,268.0469,268.285,267.8374,267.9136,3657.0
2024-04-05 14:00:00,281.35,282.44,281.14,282.25,2466.0,267.9516,268.9897,267.7517,268.8088,2466.0
2024-04-05 14:10:00,282.18,282.33,282.01,282.01,2658.0,268.7421,268.885,268.5802,268.5802,2658.0
2024-04-05 14:20:00,282.5,282.5,281.95,281.99,1509.0,269.0469,269.0469,268.5231,268.5612,1509.0
2024-04-05 14:30:00,281.76,281.95,281.76,281.93,1080.0,268.3421,268.5231,268.3421,268.504,1080.0
2024-04-05 14:40:00,282.09,282.12,281.54,281.54,1988.0,268.6564,268.685,268.1326,268.1326,1988.0
2024-04-05 14:50:00,281.48,281.95,281.43,281.95,2493.0,268.0755,268.5231,268.0278,268.5231,2493.0
2024-04-05 15:00:00,281.95,282.11,281.68,281.86,4418.0,268.5231,268.6755,268.2659,268.4374,4418.0
2024-04-05 15:10:00,281.99,282.53,281.99,282.39,3577.0,268.5612,269.0755,268.5612,268.9421,3577.0
2024-04-05 15:20:00,282.39,282.51,282.05,282.2,4338.0,268.9421,269.0564,268.6183,268.7612,4338.0
2024-04-05 15:30:00,282.07,282.75,281.88,282.07,3723.0,268.6374,269.285,268.4564,268.6374,3723.0
2024-04-05 15:40:00,282.27,282.73,282.09,282.61,7051.0,268.8278,269.2659,268.6564,269.1516,7051.0
2024-04-05 15:50:00,282.58,283.3,282.53,282.7,30376.0,269.1231,269.8088,269.0755,269.2374,30376.0
2024-04-08 09:30:00,283.61,285.71,282.8,285.71,6349.0,270.104,272.104,269.3326,272.104,6349.0
2024-04-08 09:40:00,284.97,284.97,284.21,284.27,1328.0,271.3993,271.3993,270.6755,270.7326,1328.0
2024-04-08 09:50:00,284.44,284.44,283.96,283.97,1523.0,270.8945,270.8945,270.4374,270.4469,1523.0
2024-04-08 10:00:00,284.0,284.07,283.13,283.49,3931.0,270.4755,270.5421,269.6469,269.9897,3931.0
2024-04-08 10:10:00,283.31,284.3,283.31,284.04,5297.0,269.8183,270.7612,269.8183,270.5135,5297.0
2024-04-08 10:20:00,284.04,284.49,283.99,284.42,4016.0,270.5135,270.9421,270.4659,270.8755,4016.0
2024-04-08 10:30:00,284.19,285.58,284.11,285.11,8431.0,270.6564,271.9802,270.5802,271.5326,8431.0
2024-04-08 10:40:00,285.34,285.64,284.98,285.16,4561.0,271.7516,272.0374,271.4088,271.5802,4561.0
2024-04-08 10:50:00,284.98,285.09,284.75,284.98,4980.0,271.4088,271.5135,271.1897,271.4088,4980.0
2024-04-08 11:00:00,285.05,285.75,284.75,285.75,3751.0,271.4754,272.1421,271.1897,272.1421,3751.0
2024-04-08 11:10:00,285.54,285.91,285.22,285.22,3072.0,271.9421,272.2945,271.6374,271.6374,3072.0
2024-04-08 11:20:00,285.21,285.23,284.86,285.07,1715.0,271.6278,271.6469,271.2945,271.4945,1715.0
2024-04-08 11:30:00,285.11,285.25,284.76,284.76,2307.0,271.5326,271.6659,271.1993,271.1993,2307.0
2024-04-08 11:40:00,284.62,284.85,284.62,284.71,1781.0,271.0659,271.285,271.0659,271.1516,1781.0
2024-04-08 11:50:00,284.83,285.35,284.83,285.35,2222.0,271.2659,271.7612,271.2659,271.7612,2222.0
2024-04-08 12:00:00,285.06,285.08,285.06,285.08,500.0,271.485,271.504,271.485,271.504,500.0
2024-04-08 12:10:00,285.03,285.24,284.93,285.24,1525.0,271.4564,271.6564,271.3612,271.6564,1525.0
2024-04-08 12:20:00,285.33,285.78,285.32,285.57,1789.0,271.7421,272.1707,271.7326,271.9707,1789.0
2024-04-08 12:30:00,285.67,286.08,285.66,286.02,2750.0,272.0659,272.4564,272.0564,272.3993,2750.0
2024-04-08 12:40:00,286.05,286.32,286.04,286.07,1300.0,272.4278,272.685,272.4183,272.4469,1300.0
2024-04-08 12:50:00,286.22,286.33,285.85,285.85,4614.0,272.5897,272.6945,272.2374,272.2374,4614.0
2024-04-08 13:00:00,285.83,286.1,285.68,285.86,4190.0,272.2183,272.4754,272.0754,272.2469,4190.0
2024-04-08 13:10:00,285.91,285.97,285.73,285.84,3896.0,272.2945,272.3516,272.1231,272.2278,3896.0
2024-04-08 13:20:00,285.71,286.33,285.7,286.33,2822.0,272.104,272.6945,272.0945,272.6945,2822.0
2024-04-08 13:30:00,286.23,286.62,286.1,286.42,4990.0,272.5993,272.9707,272.4754,272.7802,4990.0
2024-04-08 13:40:00,286.38,286.92,286.2,286.53,5587.0,272.7421,273.2564,272.5707,272.885,5587.0
2024-04-08 13:50:00,286.66,286.79,286.48,286.62,4441.0,273.0088,273.1326,272.8374,272.9707,4441.0
2024-04-08 14:00:00,286.61,286.61,286.13,286.57,4358.0,272.9612,272.9612,272.504,272.9231,4358.0
2024-04-08 14:10:00,286.26,286.84,286.14,286.16,5339.0,272.6278,273.1802,272.5135,272.5326,5339.0
2024-04-08 14:20:00,286.01,286.02,285.64,285.79,635.0,272.3897,272.3993,272.0374,272.1802,635.0
2024-04-08 14:30:00,285.8,285.94,285.56,285.73,2026.0,272.1897,272.3231,271.9612,272.1231,2026.0
2024-04-08 14:40:00,285.9,285.9,285.53,285.53,601.0,272.285,272.285,271.9326,271.9326,601.0
2024-04-08 14:50:00,285.54,285.85,285.54,285.85,2055.0,271.9421,272.2374,271.9421,272.2374,2055.0
2024-04-08 15:00:00,285.69,285.91,285.43,285.65,4010.0,272.085,272.2945,271.8374,272.0469,4010.0
2024-04-08 15:10:00,285.74,286.0,285.65,285.92,4558.0,272.1326,272.3802,272.0469,272.304,4558.0
2024-04-08 15:20:00,285.89,286.02,285.65,285.89,3548.0,272.2754,272.3993,272.0469,272.2754,3548.0
2024-04-08 15:30:00,286.02,286.39,285.86,285.91,3914.0,272.3993,272.7516,272.2469,272.2945,3914.0
2024-04-08 15:40:00,285.96,286.99,285.86,286.99,6812.0,272.3421,273.3231,272.2469,273.3231,6812.0
2024-04-08 15:50:00,286.98,287.85,286.67,287.8,38411.0,273.3135,274.1421,273.0183,274.0945,38411.0
2024-04-09 09:30:00,289.59,290.92,289.59,290.48,9521.0,275.7992,277.0659,275.7992,276.6469,9521.0
2024-04-09 09:40:00,290.46,290.56,289.74,290.09,6443.0,276.6278,276.7231,275.9421,276.2754,6443.0
2024-04-09 09:50:00,289.96,290.65,289.48,290.65,6656.0,276.1516,276.8088,275.6945,276.8088,6656.0
2024-04-09 10:00:00,290.53,292.2,290.29,291.96,10928.0,276.6945,278.285,276.4659,278.0564,10928.0
2024-04-09 10:10:00,292.29,292.84,292.12,292.79,3459.0,278.3707,278.8945,278.2088,278.8469,3459.0
2024-04-09 10:20:00,293.0,293.64,293.0,293.2,5406.0,279.0469,279.6564,279.0469,279.2373,5406.0
2024-04-09 10:30:00,293.37,293.43,292.14,292.14,5038.0,279.3992,279.4564,278.2278,278.2278,5038.0
2024-04-09 10:40:00,292.2,292.63,291.06,291.2,5495.0,278.285,278.6945,277.1992,277.3326,5495.0
2024-04-09 10:50:00,291.15,291.37,290.83,290.96,2401.0,277.285,277.4945,276.9802,277.104,2401.0
2024-04-09 11:00:00,290.76,291.24,290.63,291.05,3645.0,276.9135,277.3707,276.7897,277.1897,3645.0
2024-04-09 11:10:00,291.26,292.29,291.26,292.29,1228.0,277.3897,278.3707,277.3897,278.3707,1228.0
2024-04-09 11:20:00,292.15,292.72,292.15,292.39,4819.0,278.2373,278.7802,278.2373,278.4659,4819.0
2024-04-09 11:30:00,292.3,292.45,292.16,292.29,1292.0,278.3802,278.523,278.2469,278.3707,1292.0
2024-04-09 11:40:00,292.23,293.0,292.22,292.68,2076.0,278.3135,279.0469,278.304,278.7421,2076.0
2024-04-09 11:50:00,292.91,293.12,292.68,292.74,2697.0,278.9611,279.1611,278.7421,278.7992,2697.0
2024-04-09 12:00:00,292.96,293.05,292.37,292.37,2757.0,279.0088,279.0945,278.4469,278.4469,2757.0
2024-04-09 12:10:00,292.89,292.89,292.5,292.61,1811.0,278.9421,278.9421,278.5707,278.6754,1811.0
2024-04-09 12:20:00,292.43,292.46,292.25,292.41,1808.0,278.504,278.5326,278.3326,278.485,1808.0
2024-04-09 12:30:00,292.74,293.01,292.31,292.31,4346.0,278.7992,279.0564,278.3897,278.3897,4346.0
2024-04-09 12:40:00,292.64,292.64,291.31,291.32,4209.0,278.704,278.704,277.4373,277.4469,4209.0
2024-04-09 12:50:00,291.49,291.69,291.0,291.21,2980.0,277.6088,277.7992,277.1421,277.3421,2980.0
2024-04-09 13:00:00,291.06,291.27,290.99,291.2,1411.0,277.1992,277.3992,277.1326,277.3326,1411.0
2024-04-09 13:10:00,291.46,291.51,291.21,291.21,3727.0,277.5802,277.6278,277.3421,277.3421,3727.0
2024-04-09 13:20:00,291.2,291.36,290.86,290.86,1356.0,277.3326,277.485,277.0088,277.0088,1356.0
2024-04-09 13:30:00,290.86,290.91,290.52,290.65,3331.0,277.0088,277.0564,276.685,276.8088,3331.0
2024-04-09 13:40:00,290.77,290.92,290.29,290.65,3279.0,276.9231,277.0659,276.4659,276.8088,3279.0
2024-04-09 13:50:00,290.77,291.19,290.77,291.19,3312.0,276.9231,277.3231,276.9231,277.3231,3312.0
2024-04-09 14:00:00,291.04,291.1,290.6,290.99,3877.0,277.1802,277.2373,276.7611,277.1326,3877.0
2024-04-09 14:10:00,291.03,291.31,290.88,291.31,2632.0,277.1707,277.4373,277.0278,277.4373,2632.0
2024-04-09 14:20:00,291.34,291.73,291.28,291.67,1831.0,277.4659,277.8373,277.4088,277.7802,1831.0
2024-04-09 14:30:00,291.51,292.09,291.5,291.99,3759.0,277.6278,278.1802,277.6183,278.085,3759.0
2024-04-09 14:40:00,291.8,292.06,291.54,291.54,7028.0,277.904,278.1516,277.6564,277.6564,7028.0
2024-04-09 14:50:00,291.8,291.8,291.73,291.79,512.0,277.904,277.904,277.8373,277.8945,512.0
2024-04-09 15:00:00,291.76,292.0,291.25,291.26,6292.0,277.8659,278.0945,277.3802,277.3897,6292.0
2024-04-09 15:10:00,291.19,292.63,291.18,292.62,4959.0,277.3231,278.6945,277.3135,278.685,4959.0
2024-04-09 15:20:00,292.71,293.72,292.7,293.51,7289.0,278.7707,279.7326,278.7611,279.5326,7289.0
2024-04-09 15:30:00,293.78,293.94,292.55,292.6,8536.0,279.7897,279.9421,278.6183,278.6659,8536.0
2024-04-09 15:40:00,292.7,293.48,292.68,293.16,5663.0,278.7611,279.504,278.7421,279.1992,5663.0
2024-04-09 15:50:00,293.13,293.63,292.45,293.34,76977.0,279.1707,279.6469,278.523,279.3707,76977.0
2024-04-10 09:30:00,285.33,285.5,283.58,284.75,24784.0,271.7421,271.904,270.0755,271.1897,24784.0
2024-04-10 09:40:00,285.21,285.22,282.9,282.92,7791.0,271.6278,271.6374,269.4278,269.4469,7791.0
2024-04-10 09:50:00,283.04,283.39,281.98,282.82,6975.0,269.5612,269.8945,268.5516,269.3516,6975.0
2024-04-10 10:00:00,282.81,283.87,282.81,283.27,6638.0,269.3421,270.3516,269.3421,269.7802,6638.0
2024-04-10 10:10:00,283.16,283.86,281.98,282.12,2582.0,269.6755,270.3421,268.5516,268.685,2582.0
2024-04-10 10:20:00,282.05,282.82,281.55,281.55,20670.0,268.6183,269.3516,268.1421,268.1421,20670.0
2024-04-10 10:30:00,281.72,281.73,280.91,281.71,5673.0,268.304,268.3136,267.5326,268.2945,5673.0
2024-04-10 10:40:00,281.63,281.63,278.91,279.44,7073.0,268.2183,268.2183,265.6278,266.1326,7073.0
2024-04-10 10:50:00,279.57,279.57,277.77,278.2,11555.0,266.2564,266.2564,264.5421,264.9517,11555.0
2024-04-10 11:00:00,278.07,278.07,276.34,276.5,10150.0,264.8278,264.8278,263.1802,263.3326,10150.0
2024-04-10 11:10:00,276.45,276.45,273.48,274.11,15902.0,263.285,263.285,260.4564,261.0564,15902.0
2024-04-10 11:20:00,273.96,275.16,273.59,275.16,21555.0,260.9136,262.0564,260.5612,262.0564,21555.0
2024-04-10 11:30:00,275.26,276.14,274.89,276.14,17250.0,262.1517,262.9898,261.7993,262.9898,17250.0
2024-04-10 11:40:00,276.17,276.5,274.16,275.54,23383.0,263.0183,263.3326,261.104,262.4183,23383.0
2024-04-10 11:50:00,275.47,275.8,274.78,275.44,4986.0,262.3517,262.6659,261.6945,262.3231,4986.0
2024-04-10 12:00:00,275.38,275.49,274.85,275.09,4152.0,262.266,262.3707,261.7612,261.9898,4152.0
2024-04-10 12:10:00,275.07,276.63,274.9,276.63,2620.0,261.9707,263.4564,261.8088,263.4564,2620.0
2024-04-10 12:20:00,276.5,276.65,276.12,276.4,4784.0,263.3326,263.4755,262.9707,263.2374,4784.0
2024-04-10 12:30:00,276.38,276.46,276.02,276.03,4751.0,263.2183,263.2945,262.8755,262.885,4751.0
2024-04-10 12:40:00,275.98,276.11,275.38,275.38,3081.0,262.8374,262.9612,262.266,262.266,3081.0
2024-04-10 12:50:00,275.23,275.94,275.23,275.84,5824.0,262.1231,262.7993,262.1231,262.704,5824.0
2024-04-10 13:00:00,275.93,276.03,274.56,274.64,13361.0,262.7898,262.885,261.485,261.5612,13361.0
2024-04-10 13:10:00,274.22,275.33,274.22,275.2,5989.0,261.1612,262.2183,261.1612,262.0945,5989.0
2024-04-10 13:20:00,275.3,276.5,275.3,275.61,10335.0,262.1898,263.3326,262.1898,262.485,10335.0
2024-04-10 13:30:00,275.44,275.44,274.12,274.13,3182.0,262.3231,262.3231,261.066,261.0755,3182.0
2024-04-10 13:40:00,274.24,274.56,273.92,274.46,4515.0,261.1802,261.485,260.8755,261.3898,4515.0
2024-04-10 13:50:00,274.58,276.33,274.32,275.63,8740.0,261.504,263.1707,261.2564,262.504,8740.0
2024-04-10 14:00:00,276.04,276.04,275.22,275.65,2117.0,262.8945,262.8945,262.1136,262.5231,2117.0
2024-04-10 14:10:00,275.52,275.75,275.28,275.33,1360.0,262.3993,262.6183,262.1707,262.2183,1360.0
2024-04-10 14:20:00,275.28,275.28,274.85,275.15,2143.0,262.1707,262.1707,261.7612,262.0469,2143.0
2024-04-10 14:30:00,275.0,275.21,274.85,275.05,2516.0,261.904,262.104,261.7612,261.9517,2516.0
2024-04-10 14:40:00,275.12,275.46,275.11,275.32,3189.0,262.0183,262.3421,262.0088,262.2088,3189.0
2024-04-10 14:50:00,275.23,275.23,274.0,274.24,3655.0,262.1231,262.1231,260.9517,261.1802,3655.0
2024-04-10 15:00:00,274.12,275.07,273.99,274.97,5667.0,261.066,261.9707,260.9421,261.8755,5667.0
2024-04-10 15:10:00,275.3,276.17,275.07,276.17,3149.0,262.1898,263.0183,261.9707,263.0183,3149.0
2024-04-10 15:20:00,276.21,276.35,275.75,276.1,3827.0,263.0564,263.1898,262.6183,262.9517,3827.0
2024-04-10 15:30:00,276.38,276.38,275.68,275.68,4698.0,263.2183,263.2183,262.5517,262.5517,4698.0
2024-04-10 15:40:00,275.69,276.09,275.68,275.99,4666.0,262.5612,262.9421,262.5517,262.8469,4666.0
2024-04-10 15:50:00,275.96,276.95,275.82,275.83,36864.0,262.8183,263.7612,262.685,262.6945,36864.0
2024-04-11 09:30:00,276.87,277.56,274.53,274.91,12565.0,263.685,264.3421,261.4564,261.8183,12565.0
2024-04-11 09:40:00,273.79,274.61,273.75,274.47,4272.0,260.7517,261.5326,260.7136,261.3993,4272.0
2024-04-11 09:50:00,274.59,274.99,274.28,274.31,3855.0,261.5136,261.8945,261.2183,261.2469,3855.0
2024-04-11 10:00:00,274.47,274.48,272.38,272.99,11740.0,261.3993,261.4088,259.4088,259.9898,11740.0
2024-04-11 10:10:00,273.0,273.88,272.94,273.06,3598.0,259.9993,260.8374,259.9421,260.0564,3598.0
2024-04-11 10:20:00,273.01,273.31,272.25,272.25,4269.0,260.0088,260.2945,259.285,259.285,4269.0
2024-04-11 10:30:00,272.39,273.25,272.33,272.65,5783.0,259.4183,260.2374,259.3612,259.666,5783.0
2024-04-11 10:40:00,272.9,273.35,272.56,272.71,4545.0,259.9041,260.3326,259.5802,259.7231,4545.0
2024-04-11 10:50:00,272.79,272.79,271.9,271.9,2840.0,259.7993,259.7993,258.9517,258.9517,2840.0
2024-04-11 11:00:00,271.97,273.02,271.83,272.52,10101.0,259.0183,260.0183,258.885,259.5421,10101.0
2024-04-11 11:10:00,272.56,272.63,272.25,272.44,5772.0,259.5802,259.6469,259.285,259.466,5772.0
2024-04-11 11:20:00,272.44,273.11,272.43,273.06,4271.0,259.466,260.1041,259.4564,260.0564,4271.0
2024-04-11 11:30:00,272.94,273.47,272.6,273.27,5512.0,259.9421,260.4469,259.6183,260.2564,5512.0
2024-04-11 11:40:00,273.53,274.04,273.45,274.04,1643.0,260.5041,260.9898,260.4279,260.9898,1643.0
2024-04-11 11:50:00,274.03,274.27,273.8,274.2,6333.0,260.9802,261.2088,260.7612,261.1421,6333.0
2024-04-11 12:00:00,274.22,274.37,274.09,274.32,2264.0,261.1612,261.304,261.0374,261.2564,2264.0
2024-04-11 12:10:00,274.32,274.4,274.16,274.4,1600.0,261.2564,261.3326,261.104,261.3326,1600.0
2024-04-11 12:20:00,274.44,274.56,274.09,274.09,2058.0,261.3707,261.485,261.0374,261.0374,2058.0
2024-04-11 12:30:00,274.04,274.26,273.93,274.04,2842.0,260.9898,261.1993,260.885,260.9898,2842.0
2024-04-11 12:40:00,274.2,274.46,274.14,274.44,2558.0,261.1421,261.3898,261.085,261.3707,2558.0
2024-04-11 12:50:00,274.44,274.5,274.02,274.35,2000.0,261.3707,261.4279,260.9707,261.285,2000.0
2024-04-11 13:00:00,274.24,275.04,274.24,274.79,4334.0,261.1802,261.9421,261.1802,261.704,4334.0
2024-04-11 13:10:00,274.93,275.18,274.93,275.18,2667.0,261.8374,262.0755,261.8374,262.0755,2667.0
2024-04-11 13:20:00,275.16,276.27,275.05,276.23,7625.0,262.0564,263.1136,261.9517,263.0755,7625.0
2024-04-11 13:30:00,276.21,276.58,276.02,276.03,7059.0,263.0564,263.4088,262.8755,262.885,7059.0
2024-04-11 13:40:00,276.03,276.53,275.97,276.31,3428.0,262.885,263.3612,262.8279,263.1517,3428.0
2024-04-11 13:50:00,276.27,276.43,276.27,276.35,1300.0,263.1136,263.2659,263.1136,263.1898,1300.0
2024-04-11 14:00:00,276.45,277.04,276.24,276.75,4603.0,263.285,263.8469,263.085,263.5707,4603.0
2024-04-11 14:10:00,276.62,276.62,276.13,276.16,1708.0,263.4469,263.4469,262.9802,263.0088,1708.0
2024-04-11 14:20:00,276.12,276.38,276.12,276.36,2550.0,262.9707,263.2183,262.9707,263.1993,2550.0
2024-04-11 14:30:00,276.41,276.85,276.41,276.75,4106.0,263.2469,263.6659,263.2469,263.5707,4106.0
2024-04-11 14:40:00,277.04,277.04,276.43,276.47,2494.0,263.8469,263.8469,263.2659,263.304,2494.0
2024-04-11 14:50:00,276.29,276.29,275.98,276.05,2695.0,263.1326,263.1326,262.8374,262.904,2695.0
2024-04-11 15:00:00,276.07,276.5,275.99,276.19,2897.0,262.9231,263.3326,262.8469,263.0374,2897.0
2024-04-11 15:10:00,276.11,276.11,275.5,275.5,1325.0,262.9612,262.9612,262.3802,262.3802,1325.0
2024-04-11 15:20:00,275.62,275.75,275.39,275.66,2997.0,262.4945,262.6183,262.2755,262.5326,2997.0
2024-04-11 15:30:00,275.51,275.73,275.4,275.4,2610.0,262.3898,262.5993,262.285,262.285,2610.0
2024-04-11 15:40:00,275.53,276.07,275.53,275.61,5103.0,262.4088,262.9231,262.4088,262.485,5103.0
2024-04-11 15:50:00,275.48,276.21,275.16,275.17,19981.0,262.3612,263.0564,262.0564,262.066,19981.0
2024-04-12 09:30:00,274.32,274.32,273.25,273.78,7743.0,261.2564,261.2564,260.2374,260.7421,7743.0
2024-04-12 09:40:00,273.81,274.13,273.8,274.13,1082.0,260.7707,261.0755,260.7612,261.0755,1082.0
2024-04-12 09:50:00,274.54,274.54,273.0,273.64,2349.0,261.466,261.466,259.9993,260.6088,2349.0
2024-04-12 10:00:00,273.31,273.51,272.77,273.31,4900.0,260.2945,260.485,259.7802,260.2945,4900.0
2024-04-12 10:10:00,273.15,273.82,273.12,273.57,3320.0,260.1421,260.7802,260.1136,260.5421,3320.0
2024-04-12 10:20:00,273.85,274.39,273.59,274.39,1403.0,260.8088,261.3231,260.5612,261.3231,1403.0
2024-04-12 10:30:00,274.36,274.72,274.14,274.61,3048.0,261.2945,261.6374,261.085,261.5326,3048.0
2024-04-12 10:40:00,274.31,274.43,274.15,274.15,1209.0,261.2469,261.3612,261.0945,261.0945,1209.0
2024-04-12 10:50:00,274.11,275.08,274.08,274.7,4020.0,261.0564,261.9802,261.0279,261.6183,4020.0
2024-04-12 11:00:00,275.03,275.21,274.66,274.98,1377.0,261.9326,262.104,261.5802,261.885,1377.0
2024-04-12 11:10:00,275.06,275.6,275.06,275.6,3570.0,261.9612,262.4755,261.9612,262.4755,3570.0
2024-04-12 11:20:00,275.63,275.64,275.14,275.32,4757.0,262.504,262.5136,262.0374,262.2088,4757.0
2024-04-12 11:30:00,275.5,275.5,275.25,275.5,2900.0,262.3802,262.3802,262.1421,262.3802,2900.0
2024-04-12 11:40:00,275.34,275.44,275.19,275.32,3956.0,262.2279,262.3231,262.085,262.2088,3956.0
2024-04-12 11:50:00,275.31,275.41,275.03,275.41,3924.0,262.1993,262.2945,261.9326,262.2945,3924.0
2024-04-12 12:00:00,275.27,275.36,275.0,275.12,2303.0,262.1612,262.2469,261.904,262.0183,2303.0
2024-04-12 12:10:00,275.11,275.12,274.38,274.49,4150.0,262.0088,262.0183,261.3136,261.4183,4150.0
2024-04-12 12:20:00,274.22,274.35,273.74,273.74,3041.0,261.1612,261.285,260.7041,260.7041,3041.0
2024-04-12 12:30:00,273.69,273.69,273.09,273.1,1120.0,260.6564,260.6564,260.085,260.0945,1120.0
2024-04-12 12:40:00,273.11,273.34,272.95,273.18,3250.0,260.1041,260.3231,259.9517,260.1707,3250.0
2024-04-12 12:50:00,273.2,273.71,273.2,273.5,1421.0,260.1898,260.6755,260.1898,260.4755,1421.0
2024-04-12 13:00:00,273.62,273.62,273.09,273.19,2444.0,260.5898,260.5898,260.085,260.1802,2444.0
2024-04-12 13:10:00,273.13,273.14,272.77,272.77,2833.0,260.1231,260.1326,259.7802,259.7802,2833.0
2024-04-12 13:20:00,272.62,272.83,272.47,272.5,1000.0,259.6374,259.8374,259.4945,259.5231,1000.0
2024-04-12 13:30:00,272.09,272.37,272.08,272.13,2190.0,259.1326,259.3993,259.1231,259.1707,2190.0
2024-04-12 13:40:00,272.24,273.38,272.23,273.38,2689.0,259.2755,260.3612,259.266,260.3612,2689.0
2024-04-12 13:50:00,273.58,273.62,273.17,273.17,2291.0,260.5517,260.5898,260.1612,260.1612,2291.0
2024-04-12 14:00:00,273.06,273.07,272.59,272.88,3843.0,260.0564,260.066,259.6088,259.885,3843.0
2024-04-12 14:10:00,273.04,273.27,272.94,273.26,6548.0,260.0374,260.2564,259.9421,260.2469,6548.0
2024-04-12 14:20:00,273.21,273.21,272.18,272.56,8244.0,260.1993,260.1993,259.2183,259.5802,8244.0
2024-04-12 14:30:00,272.64,272.64,271.91,271.93,2769.0,259.6564,259.6564,258.9612,258.9802,2769.0
2024-04-12 14:40:00,271.83,272.22,271.73,272.22,5583.0,258.885,259.2564,258.7898,259.2564,5583.0
2024-04-12 14:50:00,272.37,272.83,272.28,272.28,2786.0,259.3993,259.8374,259.3136,259.3136,2786.0
2024-04-12 15:00:00,272.01,272.15,271.65,271.65,3270.0,259.0564,259.1898,258.7136,258.7136,3270.0
2024-04-12 15:10:00,271.62,272.16,271.6,272.08,8374.0,258.685,259.1993,258.666,259.1231,8374.0
2024-04-12 15:20:00,272.1,272.62,272.0,272.24,3468.0,259.1421,259.6374,259.0469,259.2755,3468.0
2024-04-12 15:30:00,272.09,272.42,271.61,271.79,7082.0,259.1326,259.4469,258.6755,258.8469,7082.0
2024-04-12 15:40:00,271.82,272.62,271.82,272.24,10906.0,258.8755,259.6374,258.8755,259.2755,10906.0
2024-04-12 15:50:00,272.27,272.35,271.72,272.27,48203.0,259.3041,259.3802,258.7802,259.3041,48203.0
2024-04-15 09:30:00,272.92,275.56,272.92,273.11,13794.0,259.9231,262.4374,259.9231,260.1041,13794.0
2024-04-15 09:40:00,272.96,273.2,271.83,272.13,2432.0,259.9612,260.1898,258.885,259.1707,2432.0
2024-04-15 09:50:00,272.3,272.3,270.99,271.76,5817.0,259.3326,259.3326,258.085,258.8183,5817.0
2024-04-15 10:00:00,271.87,271.88,270.47,270.48,10273.0,258.9231,258.9326,257.5898,257.5993,10273.0
2024-04-15 10:10:00,270.12,270.19,269.09,270.0,4870.0,257.2564,257.3231,256.2755,257.1422,4870.0
2024-04-15 10:20:00,270.04,270.3,269.59,269.62,1398.0,257.1803,257.4279,256.7517,256.7803,1398.0
2024-04-15 10:30:00,269.0,269.32,268.46,268.9,4679.0,256.1898,256.4945,255.6755,256.0945,4679.0
2024-04-15 10:40:00,269.13,269.74,268.69,268.91,5234.0,256.3136,256.8945,255.8945,256.1041,5234.0
2024-04-15 10:50:00,268.88,269.09,268.15,268.21,3435.0,256.0755,256.2755,255.3803,255.4374,3435.0
2024-04-15 11:00:00,268.13,268.48,268.04,268.17,5153.0,255.3612,255.6945,255.2755,255.3993,5153.0
2024-04-15 11:10:00,268.13,268.46,267.63,268.46,8303.0,255.3612,255.6755,254.885,255.6755,8303.0
2024-04-15 11:20:00,268.38,268.54,267.69,268.1,8086.0,255.5993,255.7517,254.9422,255.3326,8086.0
2024-04-15 11:30:00,268.13,268.91,268.07,268.63,5854.0,255.3612,256.1041,255.3041,255.8374,5854.0
2024-04-15 11:40:00,268.73,268.77,268.16,268.29,6475.0,255.9326,255.9707,255.3898,255.5136,6475.0
2024-04-15 11:50:00,268.23,268.78,268.22,268.54,2507.0,255.4564,255.9803,255.4469,255.7517,2507.0
2024-04-15 12:00:00,268.27,268.88,268.27,268.73,2169.0,255.4945,256.0755,255.4945,255.9326,2169.0
2024-04-15 12:10:00,268.67,268.72,268.09,268.09,2844.0,255.8755,255.9231,255.3231,255.3231,2844.0
2024-04-15 12:20:00,268.19,268.22,267.73,267.73,3278.0,255.4184,255.4469,254.9803,254.9803,3278.0
2024-04-15 12:30:00,267.37,268.1,267.32,267.93,4065.0,254.6374,255.3326,254.5898,255.1707,4065.0
2024-04-15 12:40:00,268.0,268.18,267.77,267.99,7487.0,255.2374,255.4088,255.0184,255.2279,7487.0
2024-04-15 12:50:00,268.07,268.37,267.75,267.75,22029.0,255.3041,255.5898,254.9993,254.9993,22029.0
2024-04-15 13:00:00,267.71,268.33,267.6,267.86,4103.0,254.9612,255.5517,254.8564,255.1041,4103.0
2024-04-15 13:10:00,267.8,267.8,267.04,267.1,6509.0,255.0469,255.0469,254.3231,254.3803,6509.0
2024-04-15 13:20:00,267.0,267.11,266.57,266.75,5233.0,254.285,254.3898,253.8755,254.0469,5233.0
2024-04-15 13:30:00,266.43,267.27,266.35,267.27,3946.0,253.7422,254.5422,253.666,254.5422,3946.0
2024-04-15 13:40:00,266.84,267.12,266.65,266.65,5448.0,254.1326,254.3993,253.9517,253.9517,5448.0
2024-04-15 13:50:00,266.59,267.53,266.54,267.53,3414.0,253.8945,254.7898,253.8469,254.7898,3414.0
2024-04-15 14:00:00,267.25,267.41,266.72,266.72,2300.0,254.5231,254.6755,254.0184,254.0184,2300.0
2024-04-15 14:10:00,266.84,266.84,266.27,266.48,3000.0,254.1326,254.1326,253.5898,253.7898,3000.0
2024-04-15 14:20:00,266.24,266.37,265.92,266.05,4874.0,253.5612,253.685,253.2565,253.3803,4874.0
2024-04-15 14:30:00,266.06,266.62,265.75,266.25,6393.0,253.3898,253.9231,253.0945,253.5707,6393.0
2024-04-15 14:40:00,266.15,266.41,265.49,265.56,4176.0,253.4755,253.7231,252.8469,252.9136,4176.0
2024-04-15 14:50:00,265.56,265.56,264.71,265.49,10642.0,252.9136,252.9136,252.1041,252.8469,10642.0
2024-04-15 15:00:00,265.51,265.79,264.96,265.41,7192.0,252.866,253.1326,252.3422,252.7707,7192.0
2024-04-15 15:10:00,265.34,265.48,264.29,264.29,13932.0,252.7041,252.8374,251.7041,251.7041,13932.0
2024-04-15 15:20:00,264.27,265.08,264.25,264.7,13689.0,251.685,252.4565,251.666,252.0945,13689.0
2024-04-15 15:30:00,264.65,265.46,264.65,265.2,11148.0,252.0469,252.8184,252.0469,252.5707,11148.0
2024-04-15 15:40:00,265.2,265.84,264.47,265.69,18527.0,252.5707,253.1803,251.8755,253.0374,18527.0
2024-04-15 15:50:00,265.46,266.13,264.93,265.6,43761.0,252.8184,253.4565,252.3136,252.9517,43761.0
2024-04-16 09:30:00,264.89,264.89,262.05,263.36,9609.0,252.2755,252.2755,249.5707,250.8184,9609.0
2024-04-16 09:40:00,262.62,262.8,261.49,262.17,7158.0,250.1136,250.285,249.0374,249.685,7158.0
2024-04-16 09:50:00,262.17,262.17,260.98,261.35,5332.0,249.685,249.685,248.5517,248.9041,5332.0
2024-04-16 10:00:00,260.93,261.77,260.67,261.77,2225.0,248.5041,249.3041,248.2565,249.3041,2225.0
2024-04-16 10:10:00,261.88,262.72,261.88,262.67,5012.0,249.4088,250.2088,249.4088,250.1612,5012.0
2024-04-16 10:20:00,262.72,263.02,262.49,263.01,8293.0,250.2088,250.4946,249.9898,250.485,8293.0
2024-04-16 10:30:00,262.85,262.87,262.04,262.37,14766.0,250.3326,250.3517,249.5612,249.8755,14766.0
2024-04-16 10:40:00,262.37,262.68,262.1,262.57,26292.0,249.8755,250.1707,249.6184,250.066,26292.0
2024-04-16 10:50:00,262.47,262.51,261.23,261.23,10047.0,249.9707,250.0088,248.7898,248.7898,10047.0
2024-04-16 11:00:00,261.25,262.22,261.25,262.06,5260.0,248.8088,249.7327,248.8088,249.5803,5260.0
2024-04-16 11:10:00,262.11,263.24,261.97,262.72,7059.0,249.6279,250.7041,249.4946,250.2088,7059.0
2024-04-16 11:20:00,262.84,263.52,262.64,263.2,2695.0,250.3231,250.9707,250.1327,250.666,2695.0
2024-04-16 11:30:00,263.28,264.78,263.25,264.5,8104.0,250.7422,252.1707,250.7136,251.9041,8104.0
2024-04-16 11:40:00,264.62,264.66,264.07,264.54,5824.0,252.0184,252.0565,251.4946,251.9422,5824.0
2024-04-16 11:50:00,264.49,265.14,264.38,264.38,4583.0,251.8946,252.5136,251.7898,251.7898,4583.0
2024-04-16 12:00:00,264.3,265.01,264.16,265.01,3470.0,251.7136,252.3898,251.5803,252.3898,3470.0
2024-04-16 12:10:00,265.0,265.52,264.96,265.36,2998.0,252.3803,252.8755,252.3422,252.7231,2998.0
2024-04-16 12:20:00,265.36,265.48,265.0,265.05,6807.0,252.7231,252.8374,252.3803,252.4279,6807.0
2024-04-16 12:30:00,265.11,265.22,264.79,264.79,2227.0,252.485,252.5898,252.1803,252.1803,2227.0
2024-04-16 12:40:00,264.94,265.19,264.82,265.19,2418.0,252.3231,252.5612,252.2088,252.5612,2418.0
2024-04-16 12:50:00,265.17,265.29,265.04,265.05,9074.0,252.5422,252.6565,252.4184,252.4279,9074.0
2024-04-16 13:00:00,264.88,265.0,264.23,264.83,9496.0,252.266,252.3803,251.6469,252.2184,9496.0
2024-04-16 13:10:00,264.8,265.21,264.75,265.02,10086.0,252.1898,252.5803,252.1422,252.3993,10086.0
2024-04-16 13:20:00,264.92,264.92,264.15,264.15,9053.0,252.3041,252.3041,251.5707,251.5707,9053.0
2024-04-16 13:30:00,263.85,264.27,262.91,263.55,6485.0,251.285,251.685,250.3898,250.9993,6485.0
2024-04-16 13:40:00,263.9,264.18,263.4,263.4,2961.0,251.3326,251.5993,250.8565,250.8565,2961.0
2024-04-16 13:50:00,263.31,263.99,263.03,263.43,5309.0,250.7707,251.4184,250.5041,250.885,5309.0
2024-04-16 14:00:00,263.99,264.12,263.31,264.04,1552.0,251.4184,251.5422,250.7707,251.466,1552.0
2024-04-16 14:10:00,265.06,265.07,263.12,263.12,1918.0,252.4374,252.4469,250.5898,250.5898,1918.0
2024-04-16 14:20:00,263.19,263.38,262.5,262.7,3128.0,250.6565,250.8374,249.9993,250.1898,3128.0
2024-04-16 14:30:00,262.76,263.68,262.76,263.23,3289.0,250.2469,251.1231,250.2469,250.6946,3289.0
2024-04-16 14:40:00,263.2,263.68,263.17,263.35,6378.0,250.666,251.1231,250.6374,250.8088,6378.0
2024-04-16 14:50:00,263.33,264.25,263.19,264.03,17746.0,250.7898,251.666,250.6565,251.4565,17746.0
2024-04-16 15:00:00,264.06,264.06,263.45,263.78,4717.0,251.485,251.485,250.9041,251.2184,4717.0
2024-04-16 15:10:00,263.63,263.81,263.07,263.36,8476.0,251.0755,251.2469,250.5422,250.8184,8476.0
2024-04-16 15:20:00,263.41,263.58,263.09,263.38,5661.0,250.866,251.0279,250.5612,250.8374,5661.0
2024-04-16 15:30:00,263.28,263.5,262.38,263.43,9104.0,250.7422,250.9517,249.885,250.885,9104.0
2024-04-16 15:40:00,263.23,263.38,262.59,263.11,12642.0,250.6946,250.8374,250.085,250.5803,12642.0
2024-04-16 15:50:00,263.07,263.07,262.02,262.07,46698.0,250.5422,250.5422,249.5422,249.5898,46698.0
2024-04-17 09:30:00,263.02,264.07,262.1,262.21,12893.0,250.4946,251.4946,249.6184,249.7231,12893.0
2024-04-17 09:40:00,262.2,263.65,262.01,263.42,3209.0,249.7136,251.0946,249.5327,250.8755,3209.0
2024-04-17 09:50:00,263.82,265.0,263.77,264.1,4324.0,251.2565,252.3803,251.2088,251.5231,4324.0
2024-04-17 10:00:00,264.06,264.06,263.13,263.62,2542.0,251.485,251.485,250.5993,251.066,2542.0
2024-04-17 10:10:00,264.0,264.12,263.26,263.7,5907.0,251.4279,251.5422,250.7231,251.1422,5907.0
2024-04-17 10:20:00,263.62,263.62,263.22,263.23,1200.0,251.066,251.066,250.685,250.6946,1200.0
2024-04-17 10:30:00,263.23,263.23,262.8,263.23,3667.0,250.6946,250.6946,250.285,250.6946,3667.0
2024-04-17 10:40:00,263.21,263.46,263.13,263.13,2744.0,250.6755,250.9136,250.5993,250.5993,2744.0
2024-04-17 10:50:00,263.25,263.26,262.85,263.23,5472.0,250.7136,250.7231,250.3326,250.6946,5472.0
2024-04-17 11:00:00,263.25,263.62,263.15,263.15,4768.0,250.7136,251.066,250.6184,250.6184,4768.0
2024-04-17 11:10:00,263.17,263.66,262.81,263.58,2971.0,250.6374,251.1041,250.2946,251.0279,2971.0
2024-04-17 11:20:00,263.35,263.35,262.95,263.17,5357.0,250.8088,250.8088,250.4279,250.6374,5357.0
2024-04-17 11:30:00,262.85,262.85,262.45,262.61,5953.0,250.3326,250.3326,249.9517,250.1041,5953.0
2024-04-17 11:40:00,263.33,263.53,263.17,263.24,1303.0,250.7898,250.9803,250.6374,250.7041,1303.0
2024-04-17 11:50:00,263.35,263.44,263.15,263.26,3413.0,250.8088,250.8946,250.6184,250.7231,3413.0
2024-04-17 12:00:00,263.34,263.34,262.77,262.78,1599.0,250.7993,250.7993,250.2565,250.266,1599.0
2024-04-17 12:10:00,263.0,263.42,263.0,263.23,2551.0,250.4755,250.8755,250.4755,250.6946,2551.0
2024-04-17 12:20:00,263.23,263.49,263.22,263.32,870.0,250.6946,250.9422,250.685,250.7803,870.0
2024-04-17 12:30:00,263.11,263.48,263.11,263.14,1071.0,250.5803,250.9326,250.5803,250.6088,1071.0
2024-04-17 12:40:00,263.23,263.26,262.81,263.05,3891.0,250.6946,250.7231,250.2946,250.5231,3891.0
2024-04-17 12:50:00,263.06,263.38,263.01,263.07,3288.0,250.5326,250.8374,250.485,250.5422,3288.0
2024-04-17 13:00:00,263.38,263.74,263.38,263.55,1931.0,250.8374,251.1803,250.8374,250.9993,1931.0
2024-04-17 13:10:00,263.55,264.0,263.51,264.0,4188.0,250.9993,251.4279,250.9612,251.4279,4188.0
2024-04-17 13:20:00,264.01,264.24,263.96,264.1,1498.0,251.4374,251.6565,251.3898,251.5231,1498.0
2024-04-17 13:30:00,264.23,264.23,263.8,263.98,770.0,251.6469,251.6469,251.2374,251.4088,770.0
2024-04-17 13:40:00,264.09,264.33,264.0,264.33,3632.0,251.5136,251.7422,251.4279,251.7422,3632.0
2024-04-17 13:50:00,264.65,265.0,264.32,265.0,2597.0,252.0469,252.3803,251.7326,252.3803,2597.0
2024-04-17 14:00:00,265.0,265.47,264.89,265.28,1926.0,252.3803,252.8279,252.2755,252.6469,1926.0
2024-04-17 14:10:00,265.3,265.41,264.72,264.98,1475.0,252.666,252.7707,252.1136,252.3612,1475.0
2024-04-17 14:20:00,265.05,265.05,264.26,264.26,2001.0,252.4279,252.4279,251.6755,251.6755,2001.0
2024-04-17 14:30:00,264.37,264.47,264.0,264.04,1130.0,251.7803,251.8755,251.4279,251.466,1130.0
2024-04-17 14:40:00,264.1,264.95,264.1,264.14,2838.0,251.5231,252.3326,251.5231,251.5612,2838.0
2024-04-17 14:50:00,264.16,264.18,262.91,262.95,2805.0,251.5803,251.5993,250.3898,250.4279,2805.0
2024-04-17 15:00:00,262.83,263.01,262.43,262.54,2238.0,250.3136,250.485,249.9327,250.0374,2238.0
2024-04-17 15:10:00,262.55,262.9,262.26,262.8,4796.0,250.0469,250.3803,249.7707,250.285,4796.0
2024-04-17 15:20:00,262.97,263.03,262.84,262.85,832.0,250.4469,250.5041,250.3231,250.3326,832.0
2024-04-17 15:30:00,262.83,263.12,262.34,262.48,5233.0,250.3136,250.5898,249.8469,249.9803,5233.0
2024-04-17 15:40:00,262.37,262.77,262.37,262.62,3571.0,249.8755,250.2565,249.8755,250.1136,3571.0
2024-04-17 15:50:00,262.49,262.49,261.58,261.81,29216.0,249.9898,249.9898,249.1231,249.3422,29216.0
2024-04-18 09:30:00,262.43,262.95,260.5,261.43,7117.0,249.9327,250.4279,248.0946,248.9803,7117.0
2024-04-18 09:40:00,261.57,261.91,260.74,260.95,2303.0,249.1136,249.4374,248.3231,248.5231,2303.0
2024-04-18 09:50:00,261.5,262.5,261.29,261.79,2568.0,249.0469,249.9993,248.8469,249.3231,2568.0
2024-04-18 10:00:00,261.52,261.91,260.38,260.98,7477.0,249.066,249.4374,247.9803,248.5517,7477.0
2024-04-18 10:10:00,260.87,261.32,260.47,260.89,8800.0,248.4469,248.8755,248.066,248.466,8800.0
2024-04-18 10:20:00,260.53,261.24,260.07,261.21,5779.0,248.1231,248.7993,247.685,248.7707,5779.0
2024-04-18 10:30:00,261.15,261.29,260.7,260.88,2047.0,248.7136,248.8469,248.285,248.4565,2047.0
2024-04-18 10:40:00,260.86,261.19,260.69,260.96,8003.0,248.4374,248.7517,248.2755,248.5327,8003.0
2024-04-18 10:50:00,261.11,261.82,261.03,261.46,3520.0,248.6755,249.3517,248.5993,249.0088,3520.0
2024-04-18 11:00:00,261.36,261.57,261.26,261.27,1694.0,248.9136,249.1136,248.8184,248.8279,1694.0
2024-04-18 11:10:00,261.27,261.58,261.11,261.28,3820.0,248.8279,249.1231,248.6755,248.8374,3820.0
2024-04-18 11:20:00,261.34,261.62,261.02,261.02,4406.0,248.8946,249.1612,248.5898,248.5898,4406.0
2024-04-18 11:30:00,261.18,261.2,260.75,260.75,3202.0,248.7422,248.7612,248.3327,248.3327,3202.0
2024-04-18 11:40:00,260.77,260.78,260.23,260.35,3294.0,248.3517,248.3612,247.8374,247.9517,3294.0
2024-04-18 11:50:00,260.44,260.78,260.41,260.52,3112.0,248.0374,248.3612,248.0088,248.1136,3112.0
2024-04-18 12:00:00,260.56,260.77,260.17,260.35,3795.0,248.1517,248.3517,247.7803,247.9517,3795.0
2024-04-18 12:10:00,260.18,260.26,259.76,259.76,9330.0,247.7898,247.866,247.3898,247.3898,9330.0
2024-04-18 12:20:00,259.76,259.96,259.53,259.9,9855.0,247.3898,247.5803,247.1708,247.5231,9855.0
2024-04-18 12:30:00,259.94,260.05,259.51,259.82,5556.0,247.5612,247.666,247.1517,247.4469,5556.0
2024-04-18 12:40:00,259.84,260.0,259.29,259.35,5844.0,247.466,247.6184,246.9422,246.9993,5844.0
2024-04-18 12:50:00,259.45,259.59,259.05,259.05,6200.0,247.0946,247.2279,246.7136,246.7136,6200.0
2024-04-18 13:00:00,259.2,259.77,259.2,259.77,4369.0,246.8565,247.3993,246.8565,247.3993,4369.0
2024-04-18 13:10:00,259.82,259.85,258.9,259.12,5241.0,247.4469,247.4755,246.5708,246.7803,5241.0
2024-04-18 13:20:00,259.12,259.8,259.1,259.69,5784.0,246.7803,247.4279,246.7612,247.3231,5784.0
2024-04-18 13:30:00,259.65,259.81,259.47,259.62,5322.0,247.285,247.4374,247.1136,247.2565,5322.0
2024-04-18 13:40:00,259.62,259.82,259.34,259.35,8511.0,247.2565,247.4469,246.9898,246.9993,8511.0
2024-04-18 13:50:00,259.42,260.19,259.33,259.82,6931.0,247.066,247.7993,246.9803,247.4469,6931.0
2024-04-18 14:00:00,259.72,259.92,259.28,259.5,2206.0,247.3517,247.5422,246.9327,247.1422,2206.0
2024-04-18 14:10:00,259.37,259.61,259.15,259.56,4132.0,247.0184,247.2469,246.8089,247.1993,4132.0
2024-04-18 14:20:00,259.4,260.06,259.4,259.72,5264.0,247.0469,247.6755,247.0469,247.3517,5264.0
2024-04-18 14:30:00,259.69,259.71,259.03,259.24,4779.0,247.3231,247.3422,246.6946,246.8946,4779.0
2024-04-18 14:40:00,259.22,259.54,259.22,259.51,9355.0,246.8755,247.1803,246.8755,247.1517,9355.0
2024-04-18 14:50:00,259.39,259.92,259.38,259.92,5196.0,247.0374,247.5422,247.0279,247.5422,5196.0
2024-04-18 15:00:00,259.85,260.26,259.85,260.22,9510.0,247.4755,247.866,247.4755,247.8279,9510.0
2024-04-18 15:10:00,260.26,260.5,259.96,260.0,8060.0,247.866,248.0946,247.5803,247.6184,8060.0
2024-04-18 15:20:00,260.08,260.56,260.08,260.46,8844.0,247.6946,248.1517,247.6946,248.0565,8844.0
2024-04-18 15:30:00,260.56,261.03,260.22,260.23,8636.0,248.1517,248.5993,247.8279,247.8374,8636.0
2024-04-18 15:40:00,260.22,260.56,260.08,260.55,10590.0,247.8279,248.1517,247.6946,248.1422,10590.0
2024-04-18 15:50:00,260.48,260.64,259.82,260.24,71008.0,248.0755,248.2279,247.4469,247.8469,71008.0
2024-04-19 09:30:00,261.17,261.17,259.09,259.8,49633.0,248.7327,248.7327,246.7517,247.4279,49633.0
2024-04-19 09:40:00,260.36,260.52,259.91,260.52,2501.0,247.9612,248.1136,247.5327,248.1136,2501.0
2024-04-19 09:50:00,260.26,260.86,260.02,260.86,6708.0,247.866,248.4374,247.6374,248.4374,6708.0
2024-04-19 10:00:00,260.86,260.97,259.61,260.67,4444.0,248.4374,248.5422,247.2469,248.2565,4444.0
2024-04-19 10:10:00,260.72,261.0,260.55,260.74,2622.0,248.3041,248.5708,248.1422,248.3231,2622.0
2024-04-19 10:20:00,260.86,261.34,260.59,261.19,6508.0,248.4374,248.8946,248.1803,248.7517,6508.0
2024-04-19 10:30:00,260.98,261.35,260.51,260.74,3564.0,248.5517,248.9041,248.1041,248.3231,3564.0
2024-04-19 10:40:00,260.62,261.3,260.62,260.71,1623.0,248.2088,248.8565,248.2088,248.2946,1623.0
2024-04-19 10:50:00,260.76,260.97,260.7,260.79,10514.0,248.3422,248.5422,248.285,248.3708,10514.0
2024-04-19 11:00:00,260.7,261.04,260.54,260.98,2473.0,248.285,248.6088,248.1327,248.5517,2473.0
2024-04-19 11:10:00,260.99,261.47,260.99,261.22,3237.0,248.5612,249.0184,248.5612,248.7803,3237.0
2024-04-19 11:20:00,261.19,261.22,260.81,261.04,1622.0,248.7517,248.7803,248.3898,248.6088,1622.0
2024-04-19 11:30:00,260.98,261.01,260.77,261.01,2554.0,248.5517,248.5803,248.3517,248.5803,2554.0
2024-04-19 11:40:00,261.02,261.29,260.84,261.16,2108.0,248.5898,248.8469,248.4184,248.7231,2108.0
2024-04-19 11:50:00,261.15,261.41,260.88,260.99,2783.0,248.7136,248.9612,248.4565,248.5612,2783.0
2024-04-19 12:00:00,260.9,260.91,260.49,260.68,12334.0,248.4755,248.485,248.085,248.266,12334.0
2024-04-19 12:10:00,260.67,260.84,260.05,260.06,4213.0,248.2565,248.4184,247.666,247.6755,4213.0
2024-04-19 12:20:00,260.0,260.46,259.95,260.46,4080.0,247.6184,248.0565,247.5708,248.0565,4080.0
2024-04-19 12:30:00,260.41,260.71,260.29,260.69,1724.0,248.0088,248.2946,247.8946,248.2755,1724.0
2024-04-19 12:40:00,260.76,261.33,260.7,260.88,3569.0,248.3422,248.885,248.285,248.4565,3569.0
2024-04-19 12:50:00,261.02,261.17,260.7,260.76,4173.0,248.5898,248.7327,248.285,248.3422,4173.0
2024-04-19 13:00:00,260.73,260.73,260.12,260.43,8230.0,248.3136,248.3136,247.7327,248.0279,8230.0
2024-04-19 13:10:00,260.68,260.99,260.55,260.86,2292.0,248.266,248.5612,248.1422,248.4374,2292.0
2024-04-19 13:20:00,260.87,261.02,260.68,260.79,3383.0,248.4469,248.5898,248.266,248.3708,3383.0
2024-04-19 13:30:00,260.75,260.92,260.52,260.57,2008.0,248.3327,248.4946,248.1136,248.1612,2008.0
2024-04-19 13:40:00,260.74,261.19,260.74,261.17,1349.0,248.3231,248.7517,248.3231,248.7327,1349.0
2024-04-19 13:50:00,261.35,261.39,260.95,261.21,3180.0,248.9041,248.9422,248.5231,248.7707,3180.0
2024-04-19 14:00:00,260.91,260.91,260.21,260.67,3604.0,248.485,248.485,247.8184,248.2565,3604.0
2024-04-19 14:10:00,260.54,260.54,260.34,260.51,1484.0,248.1327,248.1327,247.9422,248.1041,1484.0
2024-04-19 14:20:00,260.55,260.55,260.3,260.32,1775.0,248.1422,248.1422,247.9041,247.9231,1775.0
2024-04-19 14:30:00,260.32,260.32,259.59,259.59,1617.0,247.9231,247.9231,247.2279,247.2279,1617.0
2024-04-19 14:40:00,259.54,260.18,259.3,260.11,5337.0,247.1803,247.7898,246.9517,247.7231,5337.0
2024-04-19 14:50:00,260.09,260.1,259.53,259.53,13431.0,247.7041,247.7136,247.1708,247.1708,13431.0
2024-04-19 15:00:00,259.6,260.02,259.4,259.85,4249.0,247.2374,247.6374,247.0469,247.4755,4249.0
2024-04-19 15:10:00,259.72,260.02,259.67,259.67,3267.0,247.3517,247.6374,247.3041,247.3041,3267.0
2024-04-19 15:20:00,259.96,260.1,259.67,259.91,3377.0,247.5803,247.7136,247.3041,247.5327,3377.0
2024-04-19 15:30:00,259.87,260.36,259.74,259.95,5293.0,247.4946,247.9612,247.3708,247.5708,5293.0
2024-04-19 15:40:00,259.98,261.13,259.9,260.84,10645.0,247.5993,248.6946,247.5231,248.4184,10645.0
2024-04-19 15:50:00,260.72,260.72,259.87,260.61,68692.0,248.3041,248.3041,247.4946,248.1993,68692.0
2024-04-22 09:30:00,261.13,261.71,259.65,260.39,17083.0,248.6946,249.2469,247.285,247.9898,17083.0
2024-04-22 09:40:00,260.56,261.18,260.55,260.81,1748.0,248.1517,248.7422,248.1422,248.3898,1748.0
2024-04-22 09:50:00,260.58,261.07,260.52,260.65,2181.0,248.1708,248.6374,248.1136,248.2374,2181.0
2024-04-22 10:00:00,260.82,261.16,260.71,260.96,6387.0,248.3993,248.7231,248.2946,248.5327,6387.0
2024-04-22 10:10:00,261.06,261.15,259.89,260.59,14083.0,248.6279,248.7136,247.5136,248.1803,14083.0
2024-04-22 10:20:00,259.95,260.47,259.57,260.39,4845.0,247.5708,248.066,247.2088,247.9898,4845.0
2024-04-22 10:30:00,260.16,260.4,259.78,260.37,3645.0,247.7708,247.9993,247.4088,247.9708,3645.0
2024-04-22 10:40:00,260.49,260.49,259.7,259.9,2800.0,248.085,248.085,247.3327,247.5231,2800.0
2024-04-22 10:50:00,259.64,259.99,259.36,259.55,10020.0,247.2755,247.6088,247.0088,247.1898,10020.0
2024-04-22 11:00:00,259.47,260.34,259.32,260.19,3754.0,247.1136,247.9422,246.9708,247.7993,3754.0
2024-04-22 11:10:00,260.24,260.39,260.13,260.38,8484.0,247.8469,247.9898,247.7422,247.9803,8484.0
2024-04-22 11:20:00,260.22,260.24,259.67,259.75,4166.0,247.8279,247.8469,247.3041,247.3803,4166.0
2024-04-22 11:30:00,259.86,259.99,259.12,259.21,6234.0,247.485,247.6088,246.7803,246.866,6234.0
2024-04-22 11:40:00,259.21,259.25,258.85,259.13,6433.0,246.866,246.9041,246.5231,246.7898,6433.0
2024-04-22 11:50:00,259.13,259.3,258.61,258.63,17723.0,246.7898,246.9517,246.2946,246.3136,17723.0
2024-04-22 12:00:00,258.63,259.28,258.4,259.15,30851.0,246.3136,246.9327,246.0946,246.8089,30851.0
2024-04-22 12:10:00,259.07,259.23,258.95,259.21,1663.0,246.7327,246.885,246.6184,246.866,1663.0
2024-04-22 12:20:00,259.11,259.4,258.98,259.19,2480.0,246.7708,247.0469,246.6469,246.8469,2480.0
2024-04-22 12:30:00,259.32,259.33,258.53,258.63,6663.0,246.9708,246.9803,246.2184,246.3136,6663.0
2024-04-22 12:40:00,258.38,258.8,258.38,258.55,4002.0,246.0755,246.4755,246.0755,246.2374,4002.0
2024-04-22 12:50:00,258.51,259.11,258.5,259.11,6630.0,246.1993,246.7708,246.1898,246.7708,6630.0
2024-04-22 13:00:00,259.24,259.77,259.22,259.67,1216.0,246.8946,247.3993,246.8755,247.3041,1216.0
2024-04-22 13:10:00,259.53,259.61,258.98,259.18,5501.0,247.1708,247.2469,246.6469,246.8374,5501.0
2024-04-22 13:20:00,259.09,259.99,259.06,259.88,13473.0,246.7517,247.6088,246.7231,247.5041,13473.0
2024-04-22 13:30:00,259.76,260.09,259.65,260.09,4731.0,247.3898,247.7041,247.285,247.7041,4731.0
2024-04-22 13:40:00,260.06,260.72,260.0,260.72,4601.0,247.6755,248.3041,247.6184,248.3041,4601.0
2024-04-22 13:50:00,260.47,261.32,260.47,260.84,4608.0,248.066,248.8755,248.066,248.4184,4608.0
2024-04-22 14:00:00,260.78,260.87,260.42,260.72,11117.0,248.3612,248.4469,248.0184,248.3041,11117.0
2024-04-22 14:10:00,260.69,260.83,260.52,260.76,4713.0,248.2755,248.4088,248.1136,248.3422,4713.0
2024-04-22 14:20:00,260.65,260.96,260.58,260.74,7111.0,248.2374,248.5327,248.1708,248.3231,7111.0
2024-04-22 14:30:00,260.8,261.05,260.35,260.35,9465.0,248.3803,248.6184,247.9517,247.9517,9465.0
2024-04-22 14:40:00,260.23,260.31,259.68,260.05,14327.0,247.8374,247.9136,247.3136,247.666,14327.0
2024-04-22 14:50:00,260.06,260.91,259.99,260.91,8039.0,247.6755,248.485,247.6088,248.485,8039.0
2024-04-22 15:00:00,260.67,260.68,260.23,260.23,8204.0,248.2565,248.266,247.8374,247.8374,8204.0
2024-04-22 15:10:00,260.27,260.58,260.19,260.49,9364.0,247.8755,248.1708,247.7993,248.085,9364.0
2024-04-22 15:20:00,260.39,260.57,260.18,260.33,12179.0,247.9898,248.1612,247.7898,247.9327,12179.0
2024-04-22 15:30:00,260.28,260.68,259.61,260.68,16836.0,247.885,248.266,247.2469,248.266,16836.0
2024-04-22 15:40:00,260.6,260.94,260.14,260.91,10017.0,248.1898,248.5136,247.7517,248.485,10017.0
2024-04-22 15:50:00,260.79,261.63,260.55,261.56,54773.0,248.3708,249.1707,248.1422,249.1041,54773.0
2024-04-23 09:30:00,261.81,262.54,261.67,262.23,4696.0,249.3422,250.0374,249.2088,249.7422,4696.0
2024-04-23 09:40:00,261.37,262.26,261.36,262.26,1195.0,248.9231,249.7707,248.9136,249.7707,1195.0
2024-04-23 09:50:00,262.48,262.95,262.16,262.19,6870.0,249.9803,250.4279,249.6755,249.7041,6870.0
2024-04-23 10:00:00,262.13,263.2,261.99,262.92,7164.0,249.6469,250.666,249.5136,250.3993,7164.0
2024-04-23 10:10:00,262.94,263.85,262.94,263.85,7504.0,250.4184,251.285,250.4184,251.285,7504.0
2024-04-23 10:20:00,263.86,263.98,262.95,263.3,2336.0,251.2946,251.4088,250.4279,250.7612,2336.0
2024-04-23 10:30:00,263.34,263.34,261.62,261.7,15357.0,250.7993,250.7993,249.1612,249.2374,15357.0
2024-04-23 10:40:00,261.75,261.97,261.11,261.89,6464.0,249.285,249.4946,248.6755,249.4184,6464.0
2024-04-23 10:50:00,261.82,262.39,261.82,262.34,2080.0,249.3517,249.8946,249.3517,249.8469,2080.0
2024-04-23 11:00:00,262.4,262.47,262.13,262.13,2207.0,249.9041,249.9707,249.6469,249.6469,2207.0
2024-04-23 11:10:00,262.5,262.86,262.4,262.4,2114.0,249.9993,250.3422,249.9041,249.9041,2114.0
2024-04-23 11:20:00,262.28,262.57,262.22,262.51,1200.0,249.7898,250.066,249.7327,250.0088,1200.0
2024-04-23 11:30:00,262.24,262.38,261.99,261.99,1948.0,249.7517,249.885,249.5136,249.5136,1948.0
2024-04-23 11:40:00,261.86,262.28,261.86,262.01,1424.0,249.3898,249.7898,249.3898,249.5327,1424.0
2024-04-23 11:50:00,262.34,262.34,262.15,262.24,949.0,249.8469,249.8469,249.666,249.7517,949.0
2024-04-23 12:00:00,262.16,262.23,261.82,262.16,1971.0,249.6755,249.7422,249.3517,249.6755,1971.0
2024-04-23 12:10:00,262.19,262.61,262.18,262.27,4280.0,249.7041,250.1041,249.6946,249.7803,4280.0
2024-04-23 12:20:00,262.56,262.75,262.56,262.65,632.0,250.0565,250.2374,250.0565,250.1422,632.0
2024-04-23 12:30:00,262.6,263.46,262.6,263.44,4624.0,250.0946,250.9136,250.0946,250.8946,4624.0
2024-04-23 12:40:00,263.36,263.38,263.12,263.38,2204.0,250.8184,250.8374,250.5898,250.8374,2204.0
2024-04-23 12:50:00,263.47,263.52,263.19,263.22,1830.0,250.9231,250.9707,250.6565,250.685,1830.0
2024-04-23 13:00:00,262.97,263.1,262.84,263.0,5269.0,250.4469,250.5707,250.3231,250.4755,5269.0
2024-04-23 13:10:00,262.88,262.88,262.34,262.34,1618.0,250.3612,250.3612,249.8469,249.8469,1618.0
2024-04-23 13:20:00,262.26,262.36,261.94,262.05,13766.0,249.7707,249.866,249.466,249.5707,13766.0
2024-04-23 13:30:00,262.16,262.32,262.03,262.05,4024.0,249.6755,249.8279,249.5517,249.5707,4024.0
2024-04-23 13:40:00,261.98,262.21,261.75,262.01,2522.0,249.5041,249.7231,249.285,249.5327,2522.0
2024-04-23 13:50:00,262.1,262.46,261.99,262.46,2892.0,249.6184,249.9612,249.5136,249.9612,2892.0
2024-04-23 14:00:00,262.42,262.78,262.41,262.72,2326.0,249.9231,250.266,249.9136,250.2088,2326.0
2024-04-23 14:10:00,262.81,262.81,262.58,262.8,8200.0,250.2946,250.2946,250.0755,250.285,8200.0
2024-04-23 14:20:00,262.8,262.99,262.67,262.78,7888.0,250.285,250.466,250.1612,250.266,7888.0
2024-04-23 14:30:00,262.51,262.51,261.82,262.02,3924.0,250.0088,250.0088,249.3517,249.5422,3924.0
2024-04-23 14:40:00,262.18,262.45,262.13,262.45,3039.0,249.6946,249.9517,249.6469,249.9517,3039.0
2024-04-23 14:50:00,262.37,262.64,262.13,262.63,4348.0,249.8755,250.1327,249.6469,250.1231,4348.0
2024-04-23 15:00:00,262.68,262.7,262.39,262.6,2313.0,250.1707,250.1898,249.8946,250.0946,2313.0
2024-04-23 15:10:00,262.76,262.77,262.32,262.48,3750.0,250.2469,250.2565,249.8279,249.9803,3750.0
2024-04-23 15:20:00,262.42,262.75,262.34,262.57,4178.0,249.9231,250.2374,249.8469,250.066,4178.0
2024-04-23 15:30:00,262.57,263.05,262.43,262.67,6200.0,250.066,250.5231,249.9327,250.1612,6200.0
2024-04-23 15:40:00,262.55,262.93,262.51,262.67,8489.0,250.0469,250.4088,250.0088,250.1612,8489.0
2024-04-23 15:50:00,262.57,263.13,262.01,262.45,47348.0,250.066,250.5993,249.5327,249.9517,47348.0
2024-04-24 09:30:00,260.3,260.3,257.05,259.14,11359.0,247.9041,247.9041,244.8089,246.7993,11359.0
2024-04-24 09:40:00,259.59,259.98,259.0,259.51,5042.0,247.2279,247.5993,246.666,247.1517,5042.0
2024-04-24 09:50:00,259.64,260.52,259.24,259.24,7352.0,247.2755,248.1136,246.8946,246.8946,7352.0
2024-04-24 10:00:00,259.23,260.18,258.54,259.91,12456.0,246.885,247.7898,246.2279,247.5327,12456.0
2024-04-24 10:10:00,259.84,260.67,259.8,260.5,13345.0,247.466,248.2565,247.4279,248.0946,13345.0
2024-04-24 10:20:00,260.53,260.77,260.27,260.28,5788.0,248.1231,248.3517,247.8755,247.885,5788.0
2024-04-24 10:30:00,260.1,260.36,259.48,259.58,6121.0,247.7136,247.9612,247.1231,247.2184,6121.0
2024-04-24 10:40:00,259.37,259.92,259.02,259.67,11653.0,247.0184,247.5422,246.685,247.3041,11653.0
2024-04-24 10:50:00,259.45,259.97,259.45,259.75,5871.0,247.0946,247.5898,247.0946,247.3803,5871.0
2024-04-24 11:00:00,259.86,260.4,259.83,260.05,5560.0,247.485,247.9993,247.4565,247.666,5560.0
2024-04-24 11:10:00,260.17,260.72,260.16,260.42,8997.0,247.7803,248.3041,247.7708,248.0184,8997.0
2024-04-24 11:20:00,260.7,261.02,260.23,260.7,13655.0,248.285,248.5898,247.8374,248.285,13655.0
2024-04-24 11:30:00,260.82,261.86,260.6,261.86,3169.0,248.3993,249.3898,248.1898,249.3898,3169.0
2024-04-24 11:40:00,261.92,262.31,261.36,262.12,8354.0,249.4469,249.8184,248.9136,249.6374,8354.0
2024-04-24 11:50:00,261.76,262.25,261.76,261.98,4829.0,249.2946,249.7612,249.2946,249.5041,4829.0
2024-04-24 12:00:00,262.13,262.44,262.08,262.44,2630.0,249.6469,249.9422,249.5993,249.9422,2630.0
2024-04-24 12:10:00,262.35,262.45,262.18,262.24,2788.0,249.8565,249.9517,249.6946,249.7517,2788.0
2024-04-24 12:20:00,262.32,262.73,262.19,262.73,2601.0,249.8279,250.2184,249.7041,250.2184,2601.0
2024-04-24 12:30:00,262.61,262.61,261.57,261.69,2825.0,250.1041,250.1041,249.1136,249.2279,2825.0
2024-04-24 12:40:00,261.69,262.12,261.48,262.12,4431.0,249.2279,249.6374,249.0279,249.6374,4431.0
2024-04-24 12:50:00,262.35,262.86,262.33,262.85,4309.0,249.8565,250.3422,249.8374,250.3326,4309.0
2024-04-24 13:00:00,262.71,262.94,262.44,262.85,2342.0,250.1993,250.4184,249.9422,250.3326,2342.0
2024-04-24 13:10:00,262.87,263.26,262.78,262.78,4015.0,250.3517,250.7231,250.266,250.266,4015.0
2024-04-24 13:20:00,262.87,262.99,262.46,262.59,3483.0,250.3517,250.466,249.9612,250.085,3483.0
2024-04-24 13:30:00,262.67,262.72,262.25,262.67,4285.0,250.1612,250.2088,249.7612,250.1612,4285.0
2024-04-24 13:40:00,262.67,262.8,262.35,262.69,2969.0,250.1612,250.285,249.8565,250.1803,2969.0
2024-04-24 13:50:00,262.56,263.03,262.45,263.0,3000.0,250.0565,250.5041,249.9517,250.4755,3000.0
2024-04-24 14:00:00,262.94,263.01,262.53,262.97,3686.0,250.4184,250.485,250.0279,250.4469,3686.0
2024-04-24 14:10:00,262.86,262.89,261.35,261.93,5832.0,250.3422,250.3707,248.9041,249.4565,5832.0
2024-04-24 14:20:00,261.87,262.65,261.78,262.65,6000.0,249.3993,250.1422,249.3136,250.1422,6000.0
2024-04-24 14:30:00,262.64,262.69,262.3,262.64,3148.0,250.1327,250.1803,249.8088,250.1327,3148.0
2024-04-24 14:40:00,262.5,262.75,262.3,262.41,3632.0,249.9993,250.2374,249.8088,249.9136,3632.0
2024-04-24 14:50:00,262.13,262.55,261.98,262.23,2999.0,249.6469,250.0469,249.5041,249.7422,2999.0
2024-04-24 15:00:00,262.26,262.57,262.07,262.49,4934.0,249.7707,250.066,249.5898,249.9898,4934.0
2024-04-24 15:10:00,262.48,262.56,261.94,262.01,8674.0,249.9803,250.0565,249.466,249.5327,8674.0
2024-04-24 15:20:00,262.04,262.59,261.82,262.36,12469.0,249.5612,250.085,249.3517,249.866,12469.0
2024-04-24 15:30:00,262.22,262.31,261.88,261.88,4887.0,249.7327,249.8184,249.4088,249.4088,4887.0
2024-04-24 15:40:00,262.1,262.77,262.01,262.32,13750.0,249.6184,250.2565,249.5327,249.8279,13750.0
2024-04-24 15:50:00,262.11,262.87,262.1,262.17,45622.0,249.6279,250.3517,249.6184,249.685,45622.0
2024-04-25 09:30:00,259.26,260.42,257.72,259.46,15206.0,246.9136,248.0184,245.4469,247.1041,15206.0
2024-04-25 09:40:00,259.02,259.69,259.01,259.06,13979.0,246.685,247.3231,246.6755,246.7231,13979.0
2024-04-25 09:50:00,259.19,259.59,258.83,259.5,5522.0,246.8469,247.2279,246.5041,247.1422,5522.0
2024-04-25 10:00:00,259.44,259.45,258.86,259.36,9272.0,247.085,247.0946,246.5327,247.0088,9272.0
2024-04-25 10:10:00,259.5,260.64,259.47,260.63,6000.0,247.1422,248.2279,247.1136,248.2184,6000.0
2024-04-25 10:20:00,260.94,260.95,259.38,259.65,19766.0,248.5136,248.5231,247.0279,247.285,19766.0
2024-04-25 10:30:00,259.69,259.79,259.21,259.42,6932.0,247.3231,247.4184,246.866,247.066,6932.0
2024-04-25 10:40:00,259.38,259.53,259.0,259.53,4334.0,247.0279,247.1708,246.666,247.1708,4334.0
2024-04-25 10:50:00,259.59,259.63,259.32,259.32,2957.0,247.2279,247.266,246.9708,246.9708,2957.0
2024-04-25 11:00:00,259.03,259.33,258.99,259.3,1842.0,246.6946,246.9803,246.6565,246.9517,1842.0
2024-04-25 11:10:00,259.17,259.29,259.01,259.29,2539.0,246.8279,246.9422,246.6755,246.9422,2539.0
2024-04-25 11:20:00,259.25,259.39,258.4,258.4,7207.0,246.9041,247.0374,246.0946,246.0946,7207.0
2024-04-25 11:30:00,258.39,258.64,258.38,258.64,4307.0,246.085,246.3231,246.0755,246.3231,4307.0
2024-04-25 11:40:00,258.73,259.18,258.64,259.18,7488.0,246.4089,246.8374,246.3231,246.8374,7488.0
2024-04-25 11:50:00,258.99,259.44,258.93,259.3,2869.0,246.6565,247.085,246.5993,246.9517,2869.0
2024-04-25 12:00:00,259.21,259.36,258.63,258.82,7010.0,246.866,247.0088,246.3136,246.4946,7010.0
2024-04-25 12:10:00,258.78,259.26,258.63,259.26,2740.0,246.4565,246.9136,246.3136,246.9136,2740.0
2024-04-25 12:20:00,259.1,259.49,259.05,259.35,1995.0,246.7612,247.1327,246.7136,246.9993,1995.0
2024-04-25 12:30:00,259.21,259.27,259.11,259.14,1368.0,246.866,246.9231,246.7708,246.7993,1368.0
2024-04-25 12:40:00,259.24,259.39,259.1,259.13,2400.0,246.8946,247.0374,246.7612,246.7898,2400.0
2024-04-25 12:50:00,259.19,259.7,259.17,259.69,1877.0,246.8469,247.3327,246.8279,247.3231,1877.0
2024-04-25 13:00:00,259.59,259.59,259.24,259.46,2646.0,247.2279,247.2279,246.8946,247.1041,2646.0
2024-04-25 13:10:00,259.56,259.56,259.18,259.18,1631.0,247.1993,247.1993,246.8374,246.8374,1631.0
2024-04-25 13:20:00,259.18,259.23,258.84,259.17,4402.0,246.8374,246.885,246.5136,246.8279,4402.0
2024-04-25 13:30:00,259.02,259.34,258.78,259.34,2388.0,246.685,246.9898,246.4565,246.9898,2388.0
2024-04-25 13:40:00,259.24,260.09,259.24,260.0,2400.0,246.8946,247.7041,246.8946,247.6184,2400.0
2024-04-25 13:50:00,259.92,260.14,259.66,259.81,9101.0,247.5422,247.7517,247.2946,247.4374,9101.0
2024-04-25 14:00:00,259.63,259.64,258.86,258.87,6983.0,247.266,247.2755,246.5327,246.5422,6983.0
2024-04-25 14:10:00,258.88,259.1,258.79,259.01,3640.0,246.5517,246.7612,246.466,246.6755,3640.0
2024-04-25 14:20:00,259.11,259.12,258.6,258.6,2360.0,246.7708,246.7803,246.285,246.285,2360.0
2024-04-25 14:30:00,258.52,259.09,258.52,258.78,1400.0,246.2089,246.7517,246.2089,246.4565,1400.0
2024-04-25 14:40:00,258.75,258.98,258.58,258.58,2145.0,246.4279,246.6469,246.266,246.266,2145.0
2024-04-25 14:50:00,258.65,258.87,258.61,258.74,1783.0,246.3327,246.5422,246.2946,246.4184,1783.0
2024-04-25 15:00:00,258.85,259.03,258.77,258.97,2865.0,246.5231,246.6946,246.4469,246.6374,2865.0
2024-04-25 15:10:00,259.08,259.16,258.93,259.11,2960.0,246.7422,246.8184,246.5993,246.7708,2960.0
2024-04-25 15:20:00,259.15,259.29,259.04,259.17,1137.0,246.8089,246.9422,246.7041,246.8279,1137.0
2024-04-25 15:30:00,259.15,259.15,258.6,258.66,3872.0,246.8089,246.8089,246.285,246.3422,3872.0
2024-04-25 15:40:00,258.44,258.57,258.14,258.43,5032.0,246.1327,246.2565,245.8469,246.1231,5032.0
2024-04-25 15:50:00,258.3,259.13,258.3,258.61,40536.0,245.9993,246.7898,245.9993,246.2946,40536.0
2024-04-26 09:30:00,259.25,260.18,258.76,259.27,9375.0,246.9041,247.7898,246.4374,246.9231,9375.0
2024-04-26 09:40:00,259.27,262.08,259.03,262.05,6167.0,246.9231,249.5993,246.6946,249.5707,6167.0
2024-04-26 09:50:00,261.73,262.1,260.73,261.01,8921.0,249.266,249.6184,248.3136,248.5803,8921.0
2024-04-26 10:00:00,261.0,261.04,259.32,259.32,3189.0,248.5708,248.6088,246.9708,246.9708,3189.0
2024-04-26 10:10:00,259.5,260.63,259.31,260.0,13615.0,247.1422,248.2184,246.9612,247.6184,13615.0
2024-04-26 10:20:00,260.14,260.21,259.23,259.23,2816.0,247.7517,247.8184,246.885,246.885,2816.0
2024-04-26 10:30:00,259.28,259.82,259.28,259.71,4921.0,246.9327,247.4469,246.9327,247.3422,4921.0
2024-04-26 10:40:00,259.81,259.94,258.44,258.93,7462.0,247.4374,247.5612,246.1327,246.5993,7462.0
2024-04-26 10:50:00,258.86,259.08,258.42,259.08,4272.0,246.5327,246.7422,246.1136,246.7422,4272.0
2024-04-26 11:00:00,258.86,258.86,258.55,258.8,1706.0,246.5327,246.5327,246.2374,246.4755,1706.0
2024-04-26 11:10:00,258.77,259.06,258.72,258.78,3048.0,246.4469,246.7231,246.3993,246.4565,3048.0
2024-04-26 11:20:00,258.74,258.74,258.31,258.47,3917.0,246.4184,246.4184,246.0089,246.1612,3917.0
2024-04-26 11:30:00,258.53,258.84,258.38,258.61,4507.0,246.2184,246.5136,246.0755,246.2946,4507.0
2024-04-26 11:40:00,258.51,258.74,258.41,258.53,2278.0,246.1993,246.4184,246.1041,246.2184,2278.0
2024-04-26 11:50:00,258.61,259.37,258.61,259.36,12162.0,246.2946,247.0184,246.2946,247.0088,12162.0
2024-04-26 12:00:00,259.47,259.83,259.46,259.57,6172.0,247.1136,247.4565,247.1041,247.2088,6172.0
2024-04-26 12:10:00,259.56,259.64,259.31,259.32,1632.0,247.1993,247.2755,246.9612,246.9708,1632.0
2024-04-26 12:20:00,259.35,259.43,259.17,259.21,2431.0,246.9993,247.0755,246.8279,246.866,2431.0
2024-04-26 12:30:00,259.32,259.44,259.13,259.13,4360.0,246.9708,247.085,246.7898,246.7898,4360.0
2024-04-26 12:40:00,259.35,259.39,258.65,258.95,10300.0,246.9993,247.0374,246.3327,246.6184,10300.0
2024-04-26 12:50:00,259.07,259.15,258.95,259.01,2549.0,246.7327,246.8089,246.6184,246.6755,2549.0
2024-04-26 13:00:00,259.06,259.17,258.91,259.02,2286.0,246.7231,246.8279,246.5803,246.685,2286.0
2024-04-26 13:10:00,259.14,259.14,258.76,258.8,4376.0,246.7993,246.7993,246.4374,246.4755,4376.0
2024-04-26 13:20:00,258.8,258.94,258.56,258.56,2837.0,246.4755,246.6089,246.2469,246.2469,2837.0
2024-04-26 13:30:00,258.58,258.65,258.46,258.65,3446.0,246.266,246.3327,246.1517,246.3327,3446.0
2024-04-26 13:40:00,258.53,258.54,258.18,258.36,4070.0,246.2184,246.2279,245.885,246.0565,4070.0
2024-04-26 13:50:00,258.33,258.69,258.27,258.68,3670.0,246.0279,246.3708,245.9708,246.3612,3670.0
2024-04-26 14:00:00,258.44,258.5,258.18,258.19,4101.0,246.1327,246.1898,245.885,245.8946,4101.0
2024-04-26 14:10:00,258.29,258.73,258.17,258.36,4063.0,245.9898,246.4089,245.8755,246.0565,4063.0
2024-04-26 14:20:00,258.32,258.44,258.28,258.34,1698.0,246.0184,246.1327,245.9803,246.0374,1698.0
2024-04-26 14:30:00,258.4,258.41,257.98,258.19,7684.0,246.0946,246.1041,245.6946,245.8946,7684.0
2024-04-26 14:40:00,258.19,258.58,258.19,258.44,5284.0,245.8946,246.266,245.8946,246.1327,5284.0
2024-04-26 14:50:00,258.39,258.86,258.31,258.75,11518.0,246.085,246.5327,246.0089,246.4279,11518.0
2024-04-26 15:00:00,258.54,258.66,258.32,258.45,5805.0,246.2279,246.3422,246.0184,246.1422,5805.0
2024-04-26 15:10:00,258.39,258.47,258.1,258.25,4190.0,246.085,246.1612,245.8089,245.9517,4190.0
2024-04-26 15:20:00,258.21,258.21,257.98,258.17,3220.0,245.9136,245.9136,245.6946,245.8755,3220.0
2024-04-26 15:30:00,258.18,258.18,257.68,257.7,5280.0,245.885,245.885,245.4089,245.4279,5280.0
2024-04-26 15:40:00,257.71,257.74,257.13,257.3,13794.0,245.4374,245.466,244.885,245.047,13794.0
2024-04-26 15:50:00,257.27,257.86,257.09,257.76,34934.0,245.0184,245.5803,244.847,245.485,34934.0
2024-04-29 09:30:00,259.75,261.85,259.75,261.84,11141.0,247.3803,249.3803,247.3803,249.3707,11141.0
2024-04-29 09:40:00,261.59,261.86,261.39,261.39,5282.0,249.1327,249.3898,248.9422,248.9422,5282.0
2024-04-29 09:50:00,261.6,262.26,261.57,261.77,9361.0,249.1422,249.7707,249.1136,249.3041,9361.0
2024-04-29 10:00:00,261.78,261.99,259.94,259.94,13038.0,249.3136,249.5136,247.5612,247.5612,13038.0
2024-04-29 10:10:00,259.83,260.48,259.49,260.2,2378.0,247.4565,248.0755,247.1327,247.8088,2378.0
2024-04-29 10:20:00,260.42,261.02,260.38,260.89,1732.0,248.0184,248.5898,247.9803,248.466,1732.0
2024-04-29 10:30:00,261.03,261.43,261.03,261.26,4147.0,248.5993,248.9803,248.5993,248.8184,4147.0
2024-04-29 10:40:00,261.2,261.67,261.19,261.65,7980.0,248.7612,249.2088,248.7517,249.1898,7980.0
2024-04-29 10:50:00,261.63,262.51,261.31,262.15,40471.0,249.1707,250.0088,248.866,249.666,40471.0
2024-04-29 11:00:00,262.19,262.73,262.05,262.25,9981.0,249.7041,250.2184,249.5707,249.7612,9981.0
2024-04-29 11:10:00,262.41,262.83,262.19,262.19,3274.0,249.9136,250.3136,249.7041,249.7041,3274.0
2024-04-29 11:20:00,262.32,262.7,262.31,262.43,1989.0,249.8279,250.1898,249.8184,249.9327,1989.0
2024-04-29 11:30:00,262.48,262.94,262.48,262.53,2820.0,249.9803,250.4184,249.9803,250.0279,2820.0
2024-04-29 11:40:00,262.5,263.24,262.35,262.58,7137.0,249.9993,250.7041,249.8565,250.0755,7137.0
2024-04-29 11:50:00,262.58,262.69,262.17,262.55,3286.0,250.0755,250.1803,249.685,250.0469,3286.0
2024-04-29 12:00:00,262.55,263.16,262.54,263.15,2578.0,250.0469,250.6279,250.0374,250.6184,2578.0
2024-04-29 12:10:00,263.17,263.8,263.04,263.79,7132.0,250.6374,251.2374,250.5136,251.2279,7132.0
2024-04-29 12:20:00,263.72,263.87,263.3,263.4,3657.0,251.1612,251.3041,250.7612,250.8565,3657.0
2024-04-29 12:30:00,263.49,263.83,263.4,263.41,1780.0,250.9422,251.266,250.8565,250.866,1780.0
2024-04-29 12:40:00,263.45,263.73,263.22,263.22,4742.0,250.9041,251.1707,250.685,250.685,4742.0
2024-04-29 12:50:00,263.33,263.71,262.96,263.69,17827.0,250.7898,251.1517,250.4374,251.1326,17827.0
2024-04-29 13:00:00,263.6,263.76,263.45,263.63,2020.0,251.0469,251.1993,250.9041,251.0755,2020.0
2024-04-29 13:10:00,263.52,263.67,263.52,263.52,2371.0,250.9707,251.1136,250.9707,250.9707,2371.0
2024-04-29 13:20:00,263.6,263.6,262.93,262.95,4625.0,251.0469,251.0469,250.4088,250.4279,4625.0
2024-04-29 13:30:00,262.84,262.9,262.66,262.69,1488.0,250.3231,250.3803,250.1517,250.1803,1488.0
2024-04-29 13:40:00,262.65,262.8,262.24,262.66,5044.0,250.1422,250.285,249.7517,250.1517,5044.0
2024-04-29 13:50:00,262.52,262.84,262.45,262.76,2572.0,250.0184,250.3231,249.9517,250.2469,2572.0
2024-04-29 14:00:00,262.72,263.03,262.72,262.92,1049.0,250.2088,250.5041,250.2088,250.3993,1049.0
2024-04-29 14:10:00,262.91,263.01,262.7,262.75,4366.0,250.3898,250.485,250.1898,250.2374,4366.0
2024-04-29 14:20:00,262.66,262.95,262.61,262.95,2909.0,250.1517,250.4279,250.1041,250.4279,2909.0
2024-04-29 14:30:00,262.83,262.88,262.3,262.54,3481.0,250.3136,250.3612,249.8088,250.0374,3481.0
2024-04-29 14:40:00,262.62,262.93,262.62,262.87,1837.0,250.1136,250.4088,250.1136,250.3517,1837.0
2024-04-29 14:50:00,262.79,262.98,262.79,262.93,2149.0,250.2755,250.4565,250.2755,250.4088,2149.0
2024-04-29 15:00:00,262.83,262.84,262.17,262.36,5052.0,250.3136,250.3231,249.685,249.866,5052.0
2024-04-29 15:10:00,262.25,262.49,262.18,262.49,3201.0,249.7612,249.9898,249.6946,249.9898,3201.0
2024-04-29 15:20:00,262.5,262.56,261.94,262.19,3631.0,249.9993,250.0565,249.466,249.7041,3631.0
2024-04-29 15:30:00,262.09,262.46,261.97,262.35,3072.0,249.6088,249.9612,249.4946,249.8565,3072.0
2024-04-29 15:40:00,262.36,262.84,262.33,262.63,11741.0,249.866,250.3231,249.8374,250.1231,11741.0
2024-04-29 15:50:00,262.5,263.54,262.5,262.93,63014.0,249.9993,250.9898,249.9993,250.4088,63014.0
2024-04-30 09:30:00,260.46,261.62,259.53,260.15,9496.0,248.0565,249.1612,247.1708,247.7612,9496.0
2024-04-30 09:40:00,260.03,261.25,259.62,261.25,5046.0,247.6469,248.8088,247.2565,248.8088,5046.0
2024-04-30 09:50:00,260.81,261.34,259.88,261.03,7980.0,248.3898,248.8946,247.5041,248.5993,7980.0
2024-04-30 10:00:00,261.03,262.16,260.97,261.37,2858.0,248.5993,249.6755,248.5422,248.9231,2858.0
2024-04-30 10:10:00,261.25,261.58,261.16,261.31,2536.0,248.8088,249.1231,248.7231,248.866,2536.0
2024-04-30 10:20:00,261.66,261.74,260.95,260.95,2947.0,249.1993,249.2755,248.5231,248.5231,2947.0
2024-04-30 10:30:00,260.98,261.2,260.36,260.41,4811.0,248.5517,248.7612,247.9612,248.0088,4811.0
2024-04-30 10:40:00,260.48,261.33,260.29,261.33,3721.0,248.0755,248.885,247.8946,248.885,3721.0
2024-04-30 10:50:00,261.34,261.47,260.77,260.88,5276.0,248.8946,249.0184,248.3517,248.4565,5276.0
2024-04-30 11:00:00,260.91,261.3,260.71,260.97,4041.0,248.485,248.8565,248.2946,248.5422,4041.0
2024-04-30 11:10:00,260.67,260.95,260.35,260.72,3084.0,248.2565,248.5231,247.9517,248.3041,3084.0
2024-04-30 11:20:00,260.62,261.23,260.62,260.96,6204.0,248.2088,248.7898,248.2088,248.5327,6204.0
2024-04-30 11:30:00,260.83,261.7,260.78,261.47,4952.0,248.4088,249.2374,248.3612,249.0184,4952.0
2024-04-30 11:40:00,261.55,262.0,261.43,261.7,4167.0,249.0946,249.5231,248.9803,249.2374,4167.0
2024-04-30 11:50:00,261.77,261.81,261.54,261.6,3488.0,249.3041,249.3422,249.085,249.1422,3488.0
2024-04-30 12:00:00,261.42,261.57,261.18,261.2,2646.0,248.9707,249.1136,248.7422,248.7612,2646.0
2024-04-30 12:10:00,261.34,261.56,261.3,261.35,2171.0,248.8946,249.1041,248.8565,248.9041,2171.0
2024-04-30 12:20:00,261.3,261.73,261.29,261.55,2901.0,248.8565,249.266,248.8469,249.0946,2901.0
2024-04-30 12:30:00,261.74,261.86,261.28,261.29,3786.0,249.2755,249.3898,248.8374,248.8469,3786.0
2024-04-30 12:40:00,261.22,261.39,260.79,260.85,2125.0,248.7803,248.9422,248.3708,248.4279,2125.0
2024-04-30 12:50:00,260.97,261.13,260.8,260.81,1826.0,248.5422,248.6946,248.3803,248.3898,1826.0
2024-04-30 13:00:00,260.95,261.22,260.66,260.88,8507.0,248.5231,248.7803,248.2469,248.4565,8507.0
2024-04-30 13:10:00,261.0,261.41,260.99,261.08,4920.0,248.5708,248.9612,248.5612,248.6469,4920.0
2024-04-30 13:20:00,261.08,261.43,261.08,261.24,1975.0,248.6469,248.9803,248.6469,248.7993,1975.0
2024-04-30 13:30:00,261.08,261.4,261.04,261.06,3437.0,248.6469,248.9517,248.6088,248.6279,3437.0
2024-04-30 13:40:00,261.12,261.46,261.08,261.43,2919.0,248.685,249.0088,248.6469,248.9803,2919.0
2024-04-30 13:50:00,261.54,261.89,261.45,261.79,1520.0,249.085,249.4184,248.9993,249.3231,1520.0
2024-04-30 14:00:00,261.96,262.33,261.86,262.32,3616.0,249.485,249.8374,249.3898,249.8279,3616.0
2024-04-30 14:10:00,262.13,262.34,261.77,261.89,5721.0,249.6469,249.8469,249.3041,249.4184,5721.0
2024-04-30 14:20:00,261.92,262.15,261.41,261.58,4378.0,249.4469,249.666,248.9612,249.1231,4378.0
2024-04-30 14:30:00,261.56,262.02,261.55,261.92,6117.0,249.1041,249.5422,249.0946,249.4469,6117.0
2024-04-30 14:40:00,261.88,261.93,260.54,260.54,4829.0,249.4088,249.4565,248.1327,248.1327,4829.0
2024-04-30 14:50:00,260.6,260.86,260.42,260.58,4349.0,248.1898,248.4374,248.0184,248.1708,4349.0
2024-04-30 15:00:00,260.87,260.87,260.0,260.06,5323.0,248.4469,248.4469,247.6184,247.6755,5323.0
2024-04-30 15:10:00,260.0,260.08,259.0,259.24,7052.0,247.6184,247.6946,246.666,246.8946,7052.0
2024-04-30 15:20:00,259.12,259.57,259.02,259.04,5585.0,246.7803,247.2088,246.685,246.7041,5585.0
2024-04-30 15:30:00,258.91,259.26,258.71,259.13,11356.0,246.5803,246.9136,246.3898,246.7898,11356.0
2024-04-30 15:40:00,259.2,260.32,259.03,260.08,13294.0,246.8565,247.9231,246.6946,247.6946,13294.0
2024-04-30 15:50:00,259.99,260.27,258.75,259.62,60803.0,247.6088,247.8755,246.4279,247.2565,60803.0
2024-05-01 09:30:00,256.31,260.95,256.31,260.53,26382.0,244.1041,248.5231,244.1041,248.1231,26382.0
2024-05-01 09:40:00,259.67,263.77,259.46,263.46,42100.0,247.3041,251.2088,247.1041,250.9136,42100.0
2024-05-01 09:50:00,263.51,265.35,263.51,264.37,19685.0,250.9612,252.7136,250.9612,251.7803,19685.0
2024-05-01 10:00:00,264.35,265.27,263.03,263.88,11575.0,251.7612,252.6374,250.5041,251.3136,11575.0
2024-05-01 10:10:00,263.87,264.01,262.72,262.72,8974.0,251.3041,251.4374,250.2088,250.2088,8974.0
2024-05-01 10:20:00,262.65,262.65,260.67,261.89,15647.0,250.1422,250.1422,248.2565,249.4184,15647.0
2024-05-01 10:30:00,261.57,261.92,260.92,261.28,10980.0,249.1136,249.4469,248.4946,248.8374,10980.0
2024-05-01 10:40:00,261.6,261.6,260.03,260.11,10338.0,249.1422,249.1422,247.6469,247.7231,10338.0
2024-05-01 10:50:00,260.1,261.33,260.09,261.27,11831.0,247.7136,248.885,247.7041,248.8279,11831.0
2024-05-01 11:00:00,261.49,262.06,260.68,260.78,8386.0,249.0374,249.5803,248.266,248.3612,8386.0
2024-05-01 11:10:00,260.85,261.37,260.66,260.89,6563.0,248.4279,248.9231,248.2469,248.466,6563.0
2024-05-01 11:20:00,260.79,261.06,260.3,260.61,8677.0,248.3708,248.6279,247.9041,248.1993,8677.0
2024-05-01 11:30:00,260.62,260.62,258.48,258.48,5854.0,248.2088,248.2088,246.1708,246.1708,5854.0
2024-05-01 11:40:00,258.79,259.01,257.81,257.81,7914.0,246.466,246.6755,245.5327,245.5327,7914.0
2024-05-01 11:50:00,257.91,259.64,257.9,259.55,5551.0,245.6279,247.2755,245.6184,247.1898,5551.0
2024-05-01 12:00:00,259.57,261.1,259.57,260.84,3554.0,247.2088,248.666,247.2088,248.4184,3554.0
2024-05-01 12:10:00,260.98,261.1,260.55,260.84,6450.0,248.5517,248.666,248.1422,248.4184,6450.0
2024-05-01 12:20:00,260.93,260.93,260.42,260.51,3464.0,248.5041,248.5041,248.0184,248.1041,3464.0
2024-05-01 12:30:00,260.38,260.38,259.98,260.02,2520.0,247.9803,247.9803,247.5993,247.6374,2520.0
2024-05-01 12:40:00,260.23,260.23,259.6,259.76,2853.0,247.8374,247.8374,247.2374,247.3898,2853.0
2024-05-01 12:50:00,259.61,259.9,259.5,259.56,2709.0,247.2469,247.5231,247.1422,247.1993,2709.0
2024-05-01 13:00:00,259.56,259.56,258.1,258.47,7078.0,247.1993,247.1993,245.8089,246.1612,7078.0
2024-05-01 13:10:00,258.72,259.32,258.72,259.03,4375.0,246.3993,246.9708,246.3993,246.6946,4375.0
2024-05-01 13:20:00,259.44,259.61,259.02,259.43,3337.0,247.085,247.2469,246.685,247.0755,3337.0
2024-05-01 13:30:00,259.38,259.4,258.47,258.47,5970.0,247.0279,247.0469,246.1612,246.1612,5970.0
2024-05-01 13:40:00,258.47,258.54,257.05,257.52,13420.0,246.1612,246.2279,244.8089,245.2565,13420.0
2024-05-01 13:50:00,257.49,258.44,257.49,258.42,4711.0,245.2279,246.1327,245.2279,246.1136,4711.0
2024-05-01 14:00:00,258.77,259.53,258.37,258.99,12011.0,246.4469,247.1708,246.066,246.6565,12011.0
2024-05-01 14:10:00,259.08,259.63,258.83,259.61,6303.0,246.7422,247.266,246.5041,247.2469,6303.0
2024-05-01 14:20:00,259.86,260.52,259.77,260.41,2870.0,247.485,248.1136,247.3993,248.0088,2870.0
2024-05-01 14:30:00,260.54,261.15,259.35,261.1,14072.0,248.1327,248.7136,246.9993,248.666,14072.0
2024-05-01 14:40:00,261.5,263.58,261.26,263.58,16380.0,249.0469,251.0279,248.8184,251.0279,16380.0
2024-05-01 14:50:00,264.36,265.66,264.15,264.72,12740.0,251.7707,253.0088,251.5707,252.1136,12740.0
2024-05-01 15:00:00,264.87,266.78,264.87,266.63,22047.0,252.2565,254.0755,252.2565,253.9326,22047.0
2024-05-01 15:10:00,266.56,266.57,264.95,265.6,22582.0,253.866,253.8755,252.3326,252.9517,22582.0
2024-05-01 15:20:00,265.44,265.77,264.46,264.69,19815.0,252.7993,253.1136,251.866,252.085,19815.0
2024-05-01 15:30:00,264.35,264.57,263.0,263.07,27277.0,251.7612,251.9707,250.4755,250.5422,27277.0
2024-05-01 15:40:00,263.06,263.45,261.84,262.21,20145.0,250.5326,250.9041,249.3707,249.7231,20145.0
2024-05-01 15:50:00,262.0,262.17,259.89,260.03,87312.0,249.5231,249.685,247.5136,247.6469,87312.0
2024-05-02 09:30:00,262.43,262.43,260.37,260.69,6619.0,249.9327,249.9327,247.9708,248.2755,6619.0
2024-05-02 09:40:00,260.74,261.16,259.61,261.15,6212.0,248.3231,248.7231,247.2469,248.7136,6212.0
2024-05-02 09:50:00,261.0,262.56,261.0,262.46,17066.0,248.5708,250.0565,248.5708,249.9612,17066.0
2024-05-02 10:00:00,262.46,263.99,262.02,263.06,19308.0,249.9612,251.4184,249.5422,250.5326,19308.0
2024-05-02 10:10:00,263.03,264.09,262.75,263.22,31409.0,250.5041,251.5136,250.2374,250.685,31409.0
2024-05-02 10:20:00,263.44,263.53,262.68,262.94,19784.0,250.8946,250.9803,250.1707,250.4184,19784.0
2024-05-02 10:30:00,262.93,263.81,262.86,262.9,18267.0,250.4088,251.2469,250.3422,250.3803,18267.0
2024-05-02 10:40:00,262.78,263.16,261.94,263.16,11393.0,250.266,250.6279,249.466,250.6279,11393.0
2024-05-02 10:50:00,263.13,264.11,262.89,263.75,7046.0,250.5993,251.5326,250.3707,251.1898,7046.0
2024-05-02 11:00:00,263.86,264.09,263.28,263.67,7238.0,251.2946,251.5136,250.7422,251.1136,7238.0
2024-05-02 11:10:00,263.43,264.0,263.22,263.42,4217.0,250.885,251.4279,250.685,250.8755,4217.0
2024-05-02 11:20:00,263.37,263.86,263.13,263.22,8599.0,250.8279,251.2946,250.5993,250.685,8599.0
2024-05-02 11:30:00,263.1,263.34,262.88,263.33,11038.0,250.5707,250.7993,250.3612,250.7898,11038.0
2024-05-02 11:40:00,263.1,263.91,263.09,263.75,4290.0,250.5707,251.3422,250.5612,251.1898,4290.0
2024-05-02 11:50:00,263.57,263.57,263.05,263.11,5597.0,251.0184,251.0184,250.5231,250.5803,5597.0
2024-05-02 12:00:00,263.03,263.59,263.03,263.31,5998.0,250.5041,251.0374,250.5041,250.7707,5998.0
2024-05-02 12:10:00,263.46,264.14,263.46,263.91,7600.0,250.9136,251.5612,250.9136,251.3422,7600.0
2024-05-02 12:20:00,263.93,264.06,263.25,263.4,16087.0,251.3612,251.485,250.7136,250.8565,16087.0
2024-05-02 12:30:00,263.14,263.38,262.83,263.28,7048.0,250.6088,250.8374,250.3136,250.7422,7048.0
2024-05-02 12:40:00,263.18,263.61,263.1,263.49,7040.0,250.6469,251.0565,250.5707,250.9422,7040.0
2024-05-02 12:50:00,263.5,263.66,263.31,263.56,3600.0,250.9517,251.1041,250.7707,251.0088,3600.0
2024-05-02 13:00:00,263.5,264.26,263.41,264.08,7481.0,250.9517,251.6755,250.866,251.5041,7481.0
2024-05-02 13:10:00,264.22,265.47,264.22,265.23,7267.0,251.6374,252.8279,251.6374,252.5993,7267.0
2024-05-02 13:20:00,265.13,265.47,264.88,265.06,8119.0,252.5041,252.8279,252.266,252.4374,8119.0
2024-05-02 13:30:00,265.11,265.11,264.44,264.64,4128.0,252.485,252.485,251.8469,252.0374,4128.0
2024-05-02 13:40:00,264.6,265.1,264.45,265.1,11072.0,251.9993,252.4755,251.8565,252.4755,11072.0
2024-05-02 13:50:00,264.92,265.16,263.9,263.91,6100.0,252.3041,252.5326,251.3326,251.3422,6100.0
2024-05-02 14:00:00,263.59,263.9,263.24,263.42,6276.0,251.0374,251.3326,250.7041,250.8755,6276.0
2024-05-02 14:10:00,263.53,263.76,263.14,263.42,5833.0,250.9803,251.1993,250.6088,250.8755,5833.0
2024-05-02 14:20:00,263.35,264.58,263.35,264.08,4655.0,250.8088,251.9803,250.8088,251.5041,4655.0
2024-05-02 14:30:00,264.18,264.92,264.03,264.7,8959.0,251.5993,252.3041,251.4565,252.0945,8959.0
2024-05-02 14:40:00,264.59,265.13,264.49,264.88,6721.0,251.9898,252.5041,251.8946,252.266,6721.0
2024-05-02 14:50:00,265.11,265.29,264.51,264.62,4499.0,252.485,252.6565,251.9136,252.0184,4499.0
2024-05-02 15:00:00,264.51,264.55,263.88,264.13,4461.0,251.9136,251.9517,251.3136,251.5517,4461.0
2024-05-02 15:10:00,264.25,264.58,263.74,264.18,4749.0,251.666,251.9803,251.1803,251.5993,4749.0
2024-05-02 15:20:00,264.36,264.77,264.12,264.38,4158.0,251.7707,252.1612,251.5422,251.7898,4158.0
2024-05-02 15:30:00,264.21,264.68,264.05,264.39,10478.0,251.6279,252.0755,251.4755,251.7993,10478.0
2024-05-02 15:40:00,264.29,264.71,264.19,264.34,9715.0,251.7041,252.1041,251.6088,251.7517,9715.0
2024-05-02 15:50:00,264.43,264.5,263.51,264.08,64804.0,251.8374,251.9041,250.9612,251.5041,64804.0
2024-05-03 09:30:00,267.93,269.79,267.23,269.23,10445.0,255.1707,256.9422,254.5041,256.4088,10445.0
2024-05-03 09:40:00,269.15,269.63,268.14,269.19,9131.0,256.3326,256.7898,255.3707,256.3707,9131.0
2024-05-03 09:50:00,269.38,269.63,268.62,269.37,12190.0,256.5517,256.7898,255.8279,256.5422,12190.0
2024-05-03 10:00:00,269.47,269.47,267.0,267.2,20471.0,256.6374,256.6374,254.285,254.4755,20471.0
2024-05-03 10:10:00,267.39,267.61,266.74,267.11,7156.0,254.6564,254.866,254.0374,254.3898,7156.0
2024-05-03 10:20:00,267.17,267.78,266.99,267.75,6527.0,254.4469,255.0279,254.2755,254.9993,6527.0
2024-05-03 10:30:00,267.8,268.05,266.61,266.89,7912.0,255.0469,255.285,253.9136,254.1803,7912.0
2024-05-03 10:40:00,266.91,266.94,266.17,266.19,7730.0,254.1993,254.2279,253.4945,253.5136,7730.0
2024-05-03 10:50:00,266.19,266.27,265.87,266.1,12057.0,253.5136,253.5898,253.2088,253.4279,12057.0
2024-05-03 11:00:00,266.11,266.35,265.81,266.06,14593.0,253.4374,253.666,253.1517,253.3898,14593.0
2024-05-03 11:10:00,266.15,266.86,266.09,266.86,4204.0,253.4755,254.1517,253.4184,254.1517,4204.0
2024-05-03 11:20:00,266.86,267.29,266.85,267.13,4303.0,254.1517,254.5612,254.1422,254.4088,4303.0
2024-05-03 11:30:00,267.09,267.17,266.57,267.17,4005.0,254.3707,254.4469,253.8755,254.4469,4005.0
2024-05-03 11:40:00,267.26,267.42,266.88,267.0,2803.0,254.5326,254.685,254.1707,254.285,2803.0
2024-05-03 11:50:00,267.03,267.46,267.03,267.4,8069.0,254.3136,254.7231,254.3136,254.666,8069.0
2024-05-03 12:00:00,267.25,267.46,266.72,266.86,1900.0,254.5231,254.7231,254.0184,254.1517,1900.0
2024-05-03 12:10:00,266.86,267.07,266.8,267.0,2841.0,254.1517,254.3517,254.0945,254.285,2841.0
2024-05-03 12:20:00,266.97,267.1,266.62,266.87,5475.0,254.2564,254.3803,253.9231,254.1612,5475.0
2024-05-03 12:30:00,266.72,266.94,266.59,266.72,3434.0,254.0184,254.2279,253.8945,254.0184,3434.0
2024-05-03 12:40:00,266.8,266.87,266.62,266.63,11857.0,254.0945,254.1612,253.9231,253.9326,11857.0
2024-05-03 12:50:00,266.63,266.72,266.3,266.36,4218.0,253.9326,254.0184,253.6184,253.6755,4218.0
2024-05-03 13:00:00,266.3,266.56,265.9,266.39,19040.0,253.6184,253.866,253.2374,253.7041,19040.0
2024-05-03 13:10:00,266.31,266.39,265.85,265.85,15585.0,253.6279,253.7041,253.1898,253.1898,15585.0
2024-05-03 13:20:00,265.85,266.0,265.32,265.51,7244.0,253.1898,253.3326,252.685,252.866,7244.0
2024-05-03 13:30:00,265.6,265.7,265.32,265.69,3344.0,252.9517,253.0469,252.685,253.0374,3344.0
2024-05-03 13:40:00,265.48,265.64,265.0,265.25,4176.0,252.8374,252.9898,252.3803,252.6184,4176.0
2024-05-03 13:50:00,265.07,265.77,264.96,265.51,3974.0,252.4469,253.1136,252.3422,252.866,3974.0
2024-05-03 14:00:00,265.6,265.81,265.35,265.36,1583.0,252.9517,253.1517,252.7136,252.7231,1583.0
2024-05-03 14:10:00,265.64,265.64,265.0,265.35,3779.0,252.9898,252.9898,252.3803,252.7136,3779.0
2024-05-03 14:20:00,265.6,265.74,265.33,265.35,2540.0,252.9517,253.085,252.6945,252.7136,2540.0
2024-05-03 14:30:00,265.55,265.71,265.29,265.37,4155.0,252.9041,253.0565,252.6565,252.7326,4155.0
2024-05-03 14:40:00,265.08,265.23,264.85,265.03,1827.0,252.4565,252.5993,252.2374,252.4088,1827.0
2024-05-03 14:50:00,265.18,265.3,264.88,265.3,3094.0,252.5517,252.666,252.266,252.666,3094.0
2024-05-03 15:00:00,264.91,265.26,264.91,265.22,3086.0,252.2945,252.6279,252.2945,252.5898,3086.0
2024-05-03 15:10:00,265.07,265.41,264.82,265.41,5361.0,252.4469,252.7707,252.2088,252.7707,5361.0
2024-05-03 15:20:00,265.53,265.7,265.11,265.33,5588.0,252.885,253.0469,252.485,252.6945,5588.0
2024-05-03 15:30:00,265.56,265.56,264.63,264.67,4754.0,252.9136,252.9136,252.0279,252.066,4754.0
2024-05-03 15:40:00,264.64,265.11,264.64,264.75,6473.0,252.0374,252.485,252.0374,252.1422,6473.0
2024-05-03 15:50:00,264.7,265.92,264.64,265.62,39150.0,252.0945,253.2565,252.0374,252.9707,39150.0
2024-05-06 09:30:00,267.67,267.67,264.96,265.6,5264.0,254.9231,254.9231,252.3422,252.9517,5264.0
2024-05-06 09:40:00,266.68,267.3,266.6,267.03,10990.0,253.9803,254.5707,253.9041,254.3136,10990.0
2024-05-06 09:50:00,267.04,267.48,266.85,267.13,6283.0,254.3231,254.7422,254.1422,254.4088,6283.0
2024-05-06 10:00:00,266.96,268.27,266.79,268.2,9639.0,254.2469,255.4945,254.085,255.4279,9639.0
2024-05-06 10:10:00,268.04,268.6,267.58,268.29,8539.0,255.2755,255.8088,254.8374,255.5136,8539.0
2024-05-06 10:20:00,268.42,268.6,267.93,268.43,5711.0,255.6374,255.8088,255.1707,255.6469,5711.0
2024-05-06 10:30:00,268.43,268.73,268.37,268.54,5301.0,255.6469,255.9326,255.5898,255.7517,5301.0
2024-05-06 10:40:00,268.51,268.52,267.01,267.44,5221.0,255.7231,255.7326,254.2945,254.7041,5221.0
2024-05-06 10:50:00,267.63,268.12,267.5,268.06,6571.0,254.885,255.3517,254.7612,255.2945,6571.0
2024-05-06 11:00:00,268.1,268.12,267.08,267.25,4811.0,255.3326,255.3517,254.3612,254.5231,4811.0
2024-05-06 11:10:00,267.09,267.09,266.39,267.05,7225.0,254.3707,254.3707,253.7041,254.3326,7225.0
2024-05-06 11:20:00,266.88,267.25,266.28,266.34,15060.0,254.1707,254.5231,253.5993,253.6565,15060.0
2024-05-06 11:30:00,266.5,266.82,266.44,266.74,4111.0,253.8088,254.1136,253.7517,254.0374,4111.0
2024-05-06 11:40:00,266.71,266.88,266.57,266.79,1389.0,254.0088,254.1707,253.8755,254.085,1389.0
2024-05-06 11:50:00,266.72,267.11,266.64,266.92,6713.0,254.0184,254.3898,253.9422,254.2088,6713.0
2024-05-06 12:00:00,266.88,267.1,266.71,266.96,4528.0,254.1707,254.3803,254.0088,254.2469,4528.0
2024-05-06 12:10:00,266.96,267.11,266.75,267.04,7343.0,254.2469,254.3898,254.0469,254.3231,7343.0
2024-05-06 12:20:00,267.0,267.49,266.99,267.36,13636.0,254.285,254.7517,254.2755,254.6279,13636.0
2024-05-06 12:30:00,267.3,267.49,267.2,267.47,7643.0,254.5707,254.7517,254.4755,254.7326,7643.0
2024-05-06 12:40:00,267.36,267.86,267.25,267.59,11288.0,254.6279,255.1041,254.5231,254.8469,11288.0
2024-05-06 12:50:00,267.63,267.63,266.78,267.1,9510.0,254.885,254.885,254.0755,254.3803,9510.0
2024-05-06 13:00:00,267.18,267.49,267.18,267.23,2745.0,254.4564,254.7517,254.4564,254.5041,2745.0
2024-05-06 13:10:00,267.23,267.42,267.14,267.31,2800.0,254.5041,254.685,254.4184,254.5803,2800.0
2024-05-06 13:20:00,267.15,267.42,267.15,267.25,2357.0,254.4279,254.685,254.4279,254.5231,2357.0
2024-05-06 13:30:00,267.3,267.4,267.15,267.25,1537.0,254.5707,254.666,254.4279,254.5231,1537.0
2024-05-06 13:40:00,267.24,267.27,266.96,267.27,5391.0,254.5136,254.5422,254.2469,254.5422,5391.0
2024-05-06 13:50:00,267.0,267.3,266.87,266.87,2400.0,254.285,254.5707,254.1612,254.1612,2400.0
2024-05-06 14:00:00,266.69,267.04,266.69,267.01,1599.0,253.9898,254.3231,253.9898,254.2945,1599.0
2024-05-06 14:10:00,267.09,267.33,266.87,266.87,4477.0,254.3707,254.5993,254.1612,254.1612,4477.0
2024-05-06 14:20:00,266.86,267.44,266.86,267.2,4258.0,254.1517,254.7041,254.1517,254.4755,4258.0
2024-05-06 14:30:00,267.12,267.27,267.0,267.13,1100.0,254.3993,254.5422,254.285,254.4088,1100.0
2024-05-06 14:40:00,267.13,267.31,267.1,267.2,2486.0,254.4088,254.5803,254.3803,254.4755,2486.0
2024-05-06 14:50:00,267.39,267.4,267.15,267.37,3570.0,254.6564,254.666,254.4279,254.6374,3570.0
2024-05-06 15:00:00,267.31,267.45,267.3,267.35,8632.0,254.5803,254.7136,254.5707,254.6184,8632.0
2024-05-06 15:10:00,267.35,267.44,266.94,267.1,8259.0,254.6184,254.7041,254.2279,254.3803,8259.0
2024-05-06 15:20:00,267.1,267.23,267.0,267.23,2457.0,254.3803,254.5041,254.285,254.5041,2457.0
2024-05-06 15:30:00,267.31,268.15,267.23,268.1,9145.0,254.5803,255.3803,254.5041,255.3326,9145.0
2024-05-06 15:40:00,268.12,268.97,268.09,268.48,7951.0,255.3517,256.1612,255.3231,255.6945,7951.0
2024-05-06 15:50:00,268.42,269.47,268.14,269.47,31680.0,255.6374,256.6374,255.3707,256.6374,31680.0
2024-05-07 09:30:00,271.77,272.44,270.46,271.25,9687.0,258.8279,259.466,257.5802,258.3326,9687.0
2024-05-07 09:40:00,271.25,272.19,271.24,272.07,5825.0,258.3326,259.2279,258.3231,259.1136,5825.0
2024-05-07 09:50:00,272.48,272.86,272.4,272.86,4710.0,259.5041,259.866,259.4279,259.866,4710.0
2024-05-07 10:00:00,272.8,273.04,272.51,273.02,2738.0,259.8088,260.0374,259.5326,260.0183,2738.0
2024-05-07 10:10:00,273.09,273.72,273.08,273.28,4316.0,260.085,260.685,260.0755,260.266,4316.0
2024-05-07 10:20:00,273.33,273.7,273.3,273.56,4299.0,260.3136,260.666,260.285,260.5326,4299.0
2024-05-07 10:30:00,273.63,273.63,273.15,273.59,5801.0,260.5993,260.5993,260.1421,260.5612,5801.0
2024-05-07 10:40:00,273.46,273.46,273.03,273.33,5607.0,260.4374,260.4374,260.0279,260.3136,5607.0
2024-05-07 10:50:00,273.18,273.68,273.14,273.55,3656.0,260.1707,260.6469,260.1326,260.5231,3656.0
2024-05-07 11:00:00,273.51,273.53,273.2,273.32,2759.0,260.485,260.5041,260.1898,260.3041,2759.0
2024-05-07 11:10:00,273.34,273.72,273.33,273.72,2683.0,260.3231,260.685,260.3136,260.685,2683.0
2024-05-07 11:20:00,273.78,273.88,273.63,273.78,3548.0,260.7421,260.8374,260.5993,260.7421,3548.0
2024-05-07 11:30:00,273.76,273.97,273.71,273.73,4646.0,260.7231,260.9231,260.6755,260.6945,4646.0
2024-05-07 11:40:00,273.76,273.79,273.67,273.75,1334.0,260.7231,260.7517,260.6374,260.7136,1334.0
2024-05-07 11:50:00,273.84,273.94,273.75,273.87,2997.0,260.7993,260.8945,260.7136,260.8279,2997.0
2024-05-07 12:00:00,273.84,273.95,273.27,273.37,6435.0,260.7993,260.904,260.2564,260.3517,6435.0
2024-05-07 12:10:00,273.42,273.72,273.42,273.67,3915.0,260.3993,260.685,260.3993,260.6374,3915.0
2024-05-07 12:20:00,273.67,273.98,273.67,273.94,3158.0,260.6374,260.9326,260.6374,260.8945,3158.0
2024-05-07 12:30:00,273.9,273.9,273.37,273.38,707.0,260.8564,260.8564,260.3517,260.3612,707.0
2024-05-07 12:40:00,273.24,273.35,272.73,273.03,3198.0,260.2279,260.3326,259.7421,260.0279,3198.0
2024-05-07 12:50:00,272.91,273.31,272.67,273.29,6509.0,259.9136,260.2945,259.685,260.2755,6509.0
2024-05-07 13:00:00,273.35,273.39,273.06,273.06,5238.0,260.3326,260.3707,260.0564,260.0564,5238.0
2024-05-07 13:10:00,273.11,273.29,273.0,273.01,2009.0,260.1041,260.2755,259.9993,260.0088,2009.0
2024-05-07 13:20:00,273.02,273.19,272.96,273.19,3901.0,260.0183,260.1802,259.9612,260.1802,3901.0
2024-05-07 13:30:00,273.02,273.34,272.94,273.34,2751.0,260.0183,260.3231,259.9421,260.3231,2751.0
2024-05-07 13:40:00,273.28,273.28,272.79,272.8,1399.0,260.266,260.266,259.7993,259.8088,1399.0
2024-05-07 13:50:00,272.75,272.79,272.4,272.49,7818.0,259.7612,259.7993,259.4279,259.5136,7818.0
2024-05-07 14:00:00,272.65,272.66,272.36,272.37,1469.0,259.666,259.6755,259.3898,259.3993,1469.0
2024-05-07 14:10:00,272.26,272.51,272.24,272.36,2194.0,259.2945,259.5326,259.2755,259.3898,2194.0
2024-05-07 14:20:00,272.47,272.66,272.47,272.63,1503.0,259.4945,259.6755,259.4945,259.6469,1503.0
2024-05-07 14:30:00,272.43,272.44,272.19,272.35,1922.0,259.4564,259.466,259.2279,259.3802,1922.0
2024-05-07 14:40:00,272.53,273.11,272.47,273.11,3642.0,259.5517,260.1041,259.4945,260.1041,3642.0
2024-05-07 14:50:00,273.14,273.15,273.01,273.06,2796.0,260.1326,260.1421,260.0088,260.0564,2796.0
2024-05-07 15:00:00,273.17,273.36,272.98,273.33,3939.0,260.1612,260.3421,259.9802,260.3136,3939.0
2024-05-07 15:10:00,273.41,273.41,272.96,273.17,3639.0,260.3898,260.3898,259.9612,260.1612,3639.0
2024-05-07 15:20:00,273.17,273.25,273.07,273.17,1566.0,260.1612,260.2374,260.066,260.1612,1566.0
2024-05-07 15:30:00,273.11,273.42,273.08,273.23,6054.0,260.1041,260.3993,260.0755,260.2183,6054.0
2024-05-07 15:40:00,273.27,273.66,273.07,273.14,10167.0,260.2564,260.6279,260.066,260.1326,10167.0
2024-05-07 15:50:00,273.12,273.39,272.95,273.27,27704.0,260.1136,260.3707,259.9517,260.2564,27704.0
2024-05-08 09:30:00,271.64,271.64,270.01,270.1,8699.0,258.7041,258.7041,257.1517,257.2374,8699.0
2024-05-08 09:40:00,270.08,270.48,269.43,269.79,5295.0,257.2183,257.5993,256.5993,256.9422,5295.0
2024-05-08 09:50:00,270.15,270.6,269.67,270.24,6212.0,257.285,257.7136,256.8279,257.3707,6212.0
2024-05-08 10:00:00,270.07,270.28,269.7,269.7,3417.0,257.2088,257.4088,256.8564,256.8564,3417.0
2024-05-08 10:10:00,269.79,270.14,269.46,269.86,3338.0,256.9422,257.2755,256.6279,257.0088,3338.0
2024-05-08 10:20:00,269.75,270.25,269.49,270.01,2115.0,256.9041,257.3802,256.6564,257.1517,2115.0
2024-05-08 10:30:00,270.13,270.67,270.1,270.67,2544.0,257.266,257.7802,257.2374,257.7802,2544.0
2024-05-08 10:40:00,270.58,270.6,270.15,270.23,800.0,257.6945,257.7136,257.285,257.3612,800.0
2024-05-08 10:50:00,270.51,270.95,270.33,270.86,3722.0,257.6279,258.0469,257.4564,257.9612,3722.0
2024-05-08 11:00:00,270.89,271.3,270.89,271.11,2014.0,257.9898,258.3802,257.9898,258.1993,2014.0
2024-05-08 11:10:00,271.1,271.28,270.85,270.85,2283.0,258.1898,258.3612,257.9517,257.9517,2283.0
2024-05-08 11:20:00,270.84,271.11,270.77,270.77,3491.0,257.9422,258.1993,257.8755,257.8755,3491.0
2024-05-08 11:30:00,270.76,271.1,270.64,270.75,4201.0,257.866,258.1898,257.7517,257.8564,4201.0
2024-05-08 11:40:00,271.0,271.05,270.59,270.77,2201.0,258.0945,258.1422,257.7041,257.8755,2201.0
2024-05-08 11:50:00,270.57,270.57,270.03,270.27,4217.0,257.685,257.685,257.1707,257.3993,4217.0
2024-05-08 12:00:00,270.27,270.46,270.1,270.37,1256.0,257.3993,257.5802,257.2374,257.4945,1256.0
2024-05-08 12:10:00,270.27,270.27,269.81,269.81,723.0,257.3993,257.3993,256.9612,256.9612,723.0
2024-05-08 12:20:00,269.61,269.73,269.21,269.21,1931.0,256.7707,256.885,256.3898,256.3898,1931.0
2024-05-08 12:30:00,269.23,269.54,268.84,269.06,4051.0,256.4088,256.7041,256.0374,256.2469,4051.0
2024-05-08 12:40:00,269.17,269.31,269.08,269.28,1285.0,256.3517,256.485,256.266,256.4564,1285.0
2024-05-08 12:50:00,269.11,269.23,268.63,268.63,1642.0,256.2945,256.4088,255.8374,255.8374,1642.0
2024-05-08 13:00:00,268.69,269.11,268.46,268.99,4028.0,255.8945,256.2945,255.6755,256.1803,4028.0
2024-05-08 13:10:00,268.78,268.95,268.68,268.74,2798.0,255.9803,256.1422,255.885,255.9422,2798.0
2024-05-08 13:20:00,268.75,269.02,268.67,268.88,2174.0,255.9517,256.2088,255.8755,256.0755,2174.0
2024-05-08 13:30:00,268.88,268.9,268.73,268.73,1751.0,256.0755,256.0945,255.9326,255.9326,1751.0
2024-05-08 13:40:00,268.62,268.94,268.62,268.69,3025.0,255.8279,256.1326,255.8279,255.8945,3025.0
2024-05-08 13:50:00,268.6,269.11,268.6,269.11,3062.0,255.8088,256.2945,255.8088,256.2945,3062.0
2024-05-08 14:00:00,269.1,269.18,268.74,268.96,1807.0,256.285,256.3612,255.9422,256.1517,1807.0
2024-05-08 14:10:00,268.91,269.21,268.91,269.21,1922.0,256.1041,256.3898,256.1041,256.3898,1922.0
2024-05-08 14:20:00,269.21,269.23,269.09,269.23,1229.0,256.3898,256.4088,256.2755,256.4088,1229.0
2024-05-08 14:30:00,269.23,269.23,268.73,268.83,2165.0,256.4088,256.4088,255.9326,256.0279,2165.0
2024-05-08 14:40:00,268.87,268.97,268.72,268.72,2517.0,256.066,256.1612,255.9231,255.9231,2517.0
2024-05-08 14:50:00,268.81,269.01,268.66,268.79,2102.0,256.0088,256.1993,255.866,255.9898,2102.0
2024-05-08 15:00:00,268.66,268.66,268.37,268.52,2660.0,255.866,255.866,255.5898,255.7326,2660.0
2024-05-08 15:10:00,268.58,268.78,268.15,268.15,4557.0,255.7898,255.9803,255.3803,255.3803,4557.0
2024-05-08 15:20:00,268.22,268.76,268.11,268.71,6071.0,255.4469,255.9612,255.3422,255.9136,6071.0
2024-05-08 15:30:00,268.78,269.22,268.7,269.15,15806.0,255.9803,256.3993,255.9041,256.3326,15806.0
2024-05-08 15:40:00,269.1,269.1,268.2,268.34,20860.0,256.285,256.285,255.4279,255.5612,20860.0
2024-05-08 15:50:00,268.41,269.17,268.27,269.14,41032.0,255.6279,256.3517,255.4945,256.3231,41032.0
2024-05-09 09:30:00,270.34,270.8,269.92,269.92,5264.0,257.466,257.9041,257.066,257.066,5264.0
2024-05-09 09:40:00,270.42,271.56,270.25,271.46,700.0,257.5422,258.6279,257.3802,258.5326,700.0
2024-05-09 09:50:00,271.61,272.57,271.25,271.98,5577.0,258.6755,259.5898,258.3326,259.0279,5577.0
2024-05-09 10:00:00,272.09,272.53,271.85,272.52,1999.0,259.1326,259.5517,258.9041,259.5421,1999.0
2024-05-09 10:10:00,272.58,273.22,272.5,272.92,5191.0,259.5993,260.2088,259.5231,259.9231,5191.0
2024-05-09 10:20:00,272.73,273.38,272.73,273.36,2200.0,259.7421,260.3612,259.7421,260.3421,2200.0
2024-05-09 10:30:00,273.34,273.51,272.87,272.98,1700.0,260.3231,260.485,259.8755,259.9802,1700.0
2024-05-09 10:40:00,273.17,273.26,272.77,272.84,3195.0,260.1612,260.2469,259.7802,259.8469,3195.0
2024-05-09 10:50:00,272.76,273.44,272.76,273.14,2490.0,259.7707,260.4183,259.7707,260.1326,2490.0
2024-05-09 11:00:00,273.15,273.34,272.86,273.34,1996.0,260.1421,260.3231,259.866,260.3231,1996.0
2024-05-09 11:10:00,273.36,273.47,273.22,273.34,2865.0,260.3421,260.4469,260.2088,260.3231,2865.0
2024-05-09 11:20:00,273.43,273.45,272.89,272.89,2870.0,260.4088,260.4279,259.8945,259.8945,2870.0
2024-05-09 11:30:00,272.86,272.86,272.58,272.58,2000.0,259.866,259.866,259.5993,259.5993,2000.0
2024-05-09 11:40:00,272.53,272.76,272.39,272.61,3399.0,259.5517,259.7707,259.4183,259.6279,3399.0
2024-05-09 11:50:00,272.85,272.91,272.73,272.87,1159.0,259.8564,259.9136,259.7421,259.8755,1159.0
2024-05-09 12:00:00,272.83,273.44,272.76,273.42,5644.0,259.8374,260.4183,259.7707,260.3993,5644.0
2024-05-09 12:10:00,273.36,273.6,273.35,273.6,1199.0,260.3421,260.5707,260.3326,260.5707,1199.0
2024-05-09 12:20:00,273.6,273.78,273.56,273.73,2917.0,260.5707,260.7421,260.5326,260.6945,2917.0
2024-05-09 12:30:00,273.75,273.81,273.47,273.47,1616.0,260.7136,260.7707,260.4469,260.4469,1616.0
2024-05-09 12:40:00,273.38,273.45,272.98,273.19,4094.0,260.3612,260.4279,259.9802,260.1802,4094.0
2024-05-09 12:50:00,273.22,273.23,273.15,273.17,974.0,260.2088,260.2183,260.1421,260.1612,974.0
2024-05-09 13:00:00,273.24,273.69,273.21,273.54,2568.0,260.2279,260.6564,260.1993,260.5136,2568.0
2024-05-09 13:10:00,273.3,273.35,273.15,273.35,790.0,260.285,260.3326,260.1421,260.3326,790.0
2024-05-09 13:20:00,273.35,273.38,273.2,273.26,1425.0,260.3326,260.3612,260.1898,260.2469,1425.0
2024-05-09 13:30:00,273.27,273.59,273.19,273.49,1428.0,260.2564,260.5612,260.1802,260.466,1428.0
2024-05-09 13:40:00,273.59,274.08,273.51,273.83,3646.0,260.5612,261.0279,260.485,260.7898,3646.0
2024-05-09 13:50:00,274.05,274.08,273.82,273.88,1114.0,260.9993,261.0279,260.7802,260.8374,1114.0
2024-05-09 14:00:00,273.98,274.07,273.69,274.04,6340.0,260.9326,261.0183,260.6564,260.9898,6340.0
2024-05-09 14:10:00,274.11,274.32,273.88,274.32,16907.0,261.0564,261.2564,260.8374,261.2564,16907.0
2024-05-09 14:20:00,274.18,274.41,274.09,274.35,1712.0,261.1231,261.3421,261.0374,261.285,1712.0
2024-05-09 14:30:00,274.23,274.8,274.23,274.8,1945.0,261.1707,261.7136,261.1707,261.7136,1945.0
2024-05-09 14:40:00,274.77,274.77,274.35,274.36,1171.0,261.685,261.685,261.285,261.2945,1171.0
2024-05-09 14:50:00,274.4,274.68,274.25,274.63,4303.0,261.3326,261.5993,261.1898,261.5517,4303.0
2024-05-09 15:00:00,274.76,275.29,274.69,275.29,2837.0,261.6755,262.1802,261.6088,262.1802,2837.0
2024-05-09 15:10:00,275.16,275.38,274.94,275.38,4527.0,262.0564,262.266,261.8469,262.266,4527.0
2024-05-09 15:20:00,275.34,275.52,275.21,275.36,3637.0,262.2279,262.3993,262.104,262.2469,3637.0
2024-05-09 15:30:00,275.22,275.43,275.04,275.24,3983.0,262.1136,262.3136,261.9421,262.1326,3983.0
2024-05-09 15:40:00,275.25,275.27,274.8,274.83,6607.0,262.1421,262.1612,261.7136,261.7421,6607.0
2024-05-09 15:50:00,274.76,275.73,274.73,275.5,39061.0,261.6755,262.5993,261.6469,262.3802,39061.0
2024-05-10 09:30:00,275.77,275.99,275.09,275.09,6761.0,262.6374,262.8469,261.9898,261.9898,6761.0
2024-05-10 09:40:00,275.63,275.77,275.21,275.47,3226.0,262.504,262.6374,262.104,262.3517,3226.0
2024-05-10 09:50:00,275.92,275.96,275.38,275.59,1546.0,262.7802,262.8183,262.266,262.466,1546.0
2024-05-10 10:00:00,275.46,275.72,275.09,275.35,2838.0,262.3421,262.5898,261.9898,262.2374,2838.0
2024-05-10 10:10:00,275.54,275.96,275.45,275.79,1916.0,262.4183,262.8183,262.3326,262.6564,1916.0
2024-05-10 10:20:00,275.71,275.8,275.49,275.75,4433.0,262.5802,262.6659,262.3707,262.6183,4433.0
2024-05-10 10:30:00,275.64,276.05,275.61,276.05,4293.0,262.5136,262.904,262.485,262.904,4293.0
2024-05-10 10:40:00,276.33,276.74,276.33,276.74,2102.0,263.1707,263.5612,263.1707,263.5612,2102.0
2024-05-10 10:50:00,276.74,276.78,275.63,275.63,3408.0,263.5612,263.5993,262.504,262.504,3408.0
2024-05-10 11:00:00,275.69,275.75,275.46,275.55,930.0,262.5612,262.6183,262.3421,262.4279,930.0
2024-05-10 11:10:00,275.33,275.65,274.88,274.88,4435.0,262.2183,262.5231,261.7898,261.7898,4435.0
2024-05-10 11:20:00,275.2,275.31,274.75,275.31,3025.0,262.0945,262.1993,261.666,262.1993,3025.0
2024-05-10 11:30:00,275.2,275.35,275.1,275.22,1005.0,262.0945,262.2374,261.9993,262.1136,1005.0
2024-05-10 11:40:00,275.22,275.29,274.86,274.95,1623.0,262.1136,262.1802,261.7707,261.8564,1623.0
2024-05-10 11:50:00,274.84,275.39,274.8,275.08,2675.0,261.7517,262.2755,261.7136,261.9802,2675.0
2024-05-10 12:00:00,275.22,275.22,275.02,275.22,731.0,262.1136,262.1136,261.9231,262.1136,731.0
2024-05-10 12:10:00,274.99,275.01,274.77,274.93,743.0,261.8945,261.9136,261.685,261.8374,743.0
2024-05-10 12:20:00,274.84,275.55,274.84,274.98,3596.0,261.7517,262.4279,261.7517,261.885,3596.0
2024-05-10 12:30:00,275.19,275.19,275.0,275.1,661.0,262.085,262.085,261.904,261.9993,661.0
2024-05-10 12:40:00,275.11,275.24,275.05,275.24,1044.0,262.0088,262.1326,261.9517,262.1326,1044.0
2024-05-10 12:50:00,274.96,275.08,274.85,274.89,900.0,261.866,261.9802,261.7612,261.7993,900.0
2024-05-10 13:00:00,274.8,274.8,274.77,274.78,300.0,261.7136,261.7136,261.685,261.6945,300.0
2024-05-10 13:10:00,274.27,274.43,274.16,274.35,1341.0,261.2088,261.3612,261.104,261.285,1341.0
2024-05-10 13:20:00,274.39,274.39,274.13,274.21,500.0,261.3231,261.3231,261.0755,261.1517,500.0
2024-05-10 13:30:00,274.28,274.59,274.26,274.5,946.0,261.2183,261.5136,261.1993,261.4279,946.0
2024-05-10 13:40:00,274.42,274.77,274.42,274.77,1654.0,261.3517,261.685,261.3517,261.685,1654.0
2024-05-10 13:50:00,274.81,274.93,274.62,274.93,1100.0,261.7231,261.8374,261.5421,261.8374,1100.0
2024-05-10 14:00:00,274.91,274.93,274.55,274.93,1214.0,261.8183,261.8374,261.4755,261.8374,1214.0
2024-05-10 14:10:00,275.1,275.18,274.91,275.14,1365.0,261.9993,262.0755,261.8183,262.0374,1365.0
2024-05-10 14:20:00,275.16,275.23,274.94,275.23,1428.0,262.0564,262.1231,261.8469,262.1231,1428.0
2024-05-10 14:30:00,275.2,275.7,275.2,275.69,1412.0,262.0945,262.5707,262.0945,262.5612,1412.0
2024-05-10 14:40:00,275.66,275.84,275.47,275.47,1546.0,262.5326,262.704,262.3517,262.3517,1546.0
2024-05-10 14:50:00,275.56,275.73,275.34,275.34,4256.0,262.4374,262.5993,262.2279,262.2279,4256.0
2024-05-10 15:00:00,275.32,275.35,274.9,274.91,4146.0,262.2088,262.2374,261.8088,261.8183,4146.0
2024-05-10 15:10:00,274.91,275.6,274.91,275.27,6367.0,261.8183,262.4755,261.8183,262.1612,6367.0
2024-05-10 15:20:00,275.16,275.38,274.98,275.16,9944.0,262.0564,262.266,261.885,262.0564,9944.0
2024-05-10 15:30:00,275.22,275.93,275.15,275.93,7813.0,262.1136,262.7898,262.0469,262.7898,7813.0
2024-05-10 15:40:00,275.95,276.07,275.74,276.04,7903.0,262.8088,262.9231,262.6088,262.8945,7903.0
2024-05-10 15:50:00,275.97,276.5,275.93,275.95,13384.0,262.8279,263.3326,262.7898,262.8088,13384.0
2024-05-13 09:30:00,276.84,277.62,276.76,277.59,5977.0,263.6564,264.3993,263.5802,264.3707,5977.0
2024-05-13 09:40:00,277.03,278.02,277.03,277.77,2400.0,263.8374,264.7802,263.8374,264.5421,2400.0
2024-05-13 09:50:00,277.85,278.1,277.55,277.88,2834.0,264.6183,264.8564,264.3326,264.6469,2834.0
2024-05-13 10:00:00,277.69,277.69,276.22,276.36,1505.0,264.4659,264.4659,263.0659,263.1993,1505.0
2024-05-13 10:10:00,276.29,276.75,275.95,276.55,1618.0,263.1326,263.5707,262.8088,263.3802,1618.0
2024-05-13 10:20:00,276.51,276.68,276.02,276.57,1735.0,263.3421,263.504,262.8755,263.3993,1735.0
2024-05-13 10:30:00,276.89,277.14,276.75,276.75,2477.0,263.704,263.9421,263.5707,263.5707,2477.0
2024-05-13 10:40:00,276.8,276.85,276.8,276.85,300.0,263.6183,263.6659,263.6183,263.6659,300.0
2024-05-13 10:50:00,277.01,277.18,276.74,277.09,1268.0,263.8183,263.9802,263.5612,263.8945,1268.0
2024-05-13 11:00:00,276.99,276.99,275.97,276.1,1517.0,263.7993,263.7993,262.8279,262.9517,1517.0
2024-05-13 11:10:00,276.36,276.36,276.36,276.36,200.0,263.1993,263.1993,263.1993,263.1993,200.0
2024-05-13 11:20:00,276.32,276.34,276.1,276.27,1845.0,263.1612,263.1802,262.9517,263.1136,1845.0
2024-05-13 11:30:00,276.09,276.13,275.59,275.59,1534.0,262.9421,262.9802,262.466,262.466,1534.0
2024-05-13 11:40:00,275.43,275.43,275.16,275.38,801.0,262.3136,262.3136,262.0564,262.266,801.0
2024-05-13 11:50:00,275.57,275.58,275.46,275.51,455.0,262.4469,262.4564,262.3421,262.3898,455.0
2024-05-13 12:00:00,275.39,275.74,275.35,275.74,2106.0,262.2755,262.6088,262.2374,262.6088,2106.0
2024-05-13 12:10:00,275.76,275.99,275.76,275.97,1634.0,262.6279,262.8469,262.6279,262.8279,1634.0
2024-05-13 12:20:00,275.96,276.15,275.95,276.02,1468.0,262.8183,262.9993,262.8088,262.8755,1468.0
2024-05-13 12:30:00,276.11,276.21,276.01,276.11,1335.0,262.9612,263.0564,262.8659,262.9612,1335.0
2024-05-13 12:40:00,276.1,276.54,276.09,276.41,1700.0,262.9517,263.3707,262.9421,263.2469,1700.0
2024-05-13 12:50:00,276.42,276.58,276.37,276.58,400.0,263.2564,263.4088,263.2088,263.4088,400.0
2024-05-13 13:00:00,276.45,276.48,276.03,276.25,1854.0,263.285,263.3136,262.885,263.0945,1854.0
2024-05-13 13:10:00,276.03,276.24,276.03,276.24,1007.0,262.885,263.085,262.885,263.085,1007.0
2024-05-13 13:20:00,276.18,276.28,276.05,276.16,1203.0,263.0279,263.1231,262.904,263.0088,1203.0
2024-05-13 13:30:00,276.23,276.37,276.16,276.23,1593.0,263.0755,263.2088,263.0088,263.0755,1593.0
2024-05-13 13:40:00,276.23,276.49,276.18,276.3,2952.0,263.0755,263.3231,263.0279,263.1421,2952.0
2024-05-13 13:50:00,276.22,276.49,276.22,276.49,500.0,263.0659,263.3231,263.0659,263.3231,500.0
2024-05-13 14:00:00,276.35,276.35,275.85,276.12,2575.0,263.1898,263.1898,262.7136,262.9707,2575.0
2024-05-13 14:10:00,276.09,276.09,275.92,276.09,700.0,262.9421,262.9421,262.7802,262.9421,700.0
2024-05-13 14:20:00,276.26,276.41,276.03,276.41,1871.0,263.104,263.2469,262.885,263.2469,1871.0
2024-05-13 14:30:00,276.38,276.99,276.38,276.85,3074.0,263.2183,263.7993,263.2183,263.6659,3074.0
2024-05-13 14:40:00,276.93,276.93,276.28,276.28,1700.0,263.7421,263.7421,263.1231,263.1231,1700.0
2024-05-13 14:50:00,276.32,276.46,276.21,276.46,2586.0,263.1612,263.2945,263.0564,263.2945,2586.0
2024-05-13 15:00:00,276.4,276.66,276.21,276.23,2981.0,263.2374,263.485,263.0564,263.0755,2981.0
2024-05-13 15:10:00,276.3,276.35,276.04,276.16,1962.0,263.1421,263.1898,262.8945,263.0088,1962.0
2024-05-13 15:20:00,276.24,276.28,275.85,276.04,4368.0,263.085,263.1231,262.7136,262.8945,4368.0
2024-05-13 15:30:00,276.11,276.46,275.99,276.3,2118.0,262.9612,263.2945,262.8469,263.1421,2118.0
2024-05-13 15:40:00,276.46,276.79,276.33,276.69,7139.0,263.2945,263.6088,263.1707,263.5136,7139.0
2024-05-13 15:50:00,276.69,277.01,276.41,276.86,22140.0,263.5136,263.8183,263.2469,263.6755,22140.0
2024-05-14 09:30:00,279.7,280.29,278.43,279.94,15259.0,266.3802,266.9421,265.1707,266.6088,15259.0
2024-05-14 09:40:00,279.9,281.66,279.86,280.49,12953.0,266.5707,268.2469,266.5326,267.1326,12953.0
2024-05-14 09:50:00,280.51,281.66,280.51,280.85,5525.0,267.1517,268.2469,267.1517,267.4755,5525.0
2024-05-14 10:00:00,281.14,281.93,280.01,281.69,6718.0,267.7517,268.504,266.6755,268.2755,6718.0
2024-05-14 10:10:00,282.2,282.92,281.7,282.06,17444.0,268.7612,269.4469,268.285,268.6278,17444.0
2024-05-14 10:20:00,282.3,282.3,281.38,281.63,5066.0,268.8564,268.8564,267.9802,268.2183,5066.0
2024-05-14 10:30:00,281.46,281.67,280.23,280.72,5797.0,268.0564,268.2564,266.885,267.3517,5797.0
2024-05-14 10:40:00,280.68,280.91,280.48,280.67,1701.0,267.3136,267.5326,267.1231,267.304,1701.0
2024-05-14 10:50:00,280.53,280.86,280.21,280.6,2815.0,267.1707,267.485,266.8659,267.2374,2815.0
2024-05-14 11:00:00,280.61,280.64,280.28,280.64,4545.0,267.2469,267.2755,266.9326,267.2755,4545.0
2024-05-14 11:10:00,280.68,281.11,280.52,280.67,7524.0,267.3136,267.7231,267.1612,267.304,7524.0
2024-05-14 11:20:00,280.99,281.25,280.64,280.97,6168.0,267.6088,267.8564,267.2755,267.5897,6168.0
2024-05-14 11:30:00,280.97,281.02,280.61,280.99,3319.0,267.5897,267.6374,267.2469,267.6088,3319.0
2024-05-14 11:40:00,280.95,280.95,280.47,280.78,3984.0,267.5707,267.5707,267.1136,267.4088,3984.0
2024-05-14 11:50:00,280.73,280.73,279.86,279.87,5263.0,267.3612,267.3612,266.5326,266.5421,5263.0
2024-05-14 12:00:00,280.13,280.2,279.74,280.05,3093.0,266.7897,266.8564,266.4183,266.7136,3093.0
2024-05-14 12:10:00,280.0,280.21,279.83,279.94,3487.0,266.6659,266.8659,266.504,266.6088,3487.0
2024-05-14 12:20:00,279.91,280.11,279.84,280.07,2702.0,266.5802,266.7707,266.5136,266.7326,2702.0
2024-05-14 12:30:00,280.0,280.15,279.7,279.7,3674.0,266.6659,266.8088,266.3802,266.3802,3674.0
2024-05-14 12:40:00,279.78,279.78,279.07,279.07,13083.0,266.4564,266.4564,265.7802,265.7802,13083.0
2024-05-14 12:50:00,279.08,279.09,278.93,278.99,3339.0,265.7898,265.7993,265.6469,265.704,3339.0
2024-05-14 13:00:00,278.83,278.86,278.54,278.6,1074.0,265.5517,265.5802,265.2755,265.3326,1074.0
2024-05-14 13:10:00,278.67,278.76,278.4,278.49,11057.0,265.3993,265.485,265.1421,265.2278,11057.0
2024-05-14 13:20:00,278.49,279.12,278.4,279.12,9797.0,265.2278,265.8278,265.1421,265.8278,9797.0
2024-05-14 13:30:00,279.05,279.39,278.97,279.29,3255.0,265.7612,266.085,265.685,265.9898,3255.0
2024-05-14 13:40:00,279.2,279.4,279.01,279.11,6021.0,265.904,266.0945,265.7231,265.8183,6021.0
2024-05-14 13:50:00,279.01,279.01,278.43,278.71,8135.0,265.7231,265.7231,265.1707,265.4374,8135.0
2024-05-14 14:00:00,278.94,279.06,278.75,278.97,5322.0,265.6564,265.7707,265.4755,265.685,5322.0
2024-05-14 14:10:00,279.18,279.33,279.11,279.23,3154.0,265.885,266.0278,265.8183,265.9326,3154.0
2024-05-14 14:20:00,279.33,279.64,279.32,279.54,2750.0,266.0278,266.3231,266.0183,266.2278,2750.0
2024-05-14 14:30:00,279.68,280.12,279.61,279.87,4255.0,266.3612,266.7802,266.2945,266.5421,4255.0
2024-05-14 14:40:00,280.12,280.54,279.91,280.21,6840.0,266.7802,267.1802,266.5802,266.8659,6840.0
2024-05-14 14:50:00,280.2,280.27,280.12,280.12,1137.0,266.8564,266.9231,266.7802,266.7802,1137.0
2024-05-14 15:00:00,280.3,280.66,280.25,280.57,10473.0,266.9517,267.2945,266.904,267.2088,10473.0
2024-05-14 15:10:00,280.47,280.58,280.21,280.51,12675.0,267.1136,267.2183,266.8659,267.1517,12675.0
2024-05-14 15:20:00,280.51,280.86,280.34,280.43,9873.0,267.1517,267.485,266.9897,267.0755,9873.0
2024-05-14 15:30:00,280.41,280.45,279.77,279.93,22704.0,267.0564,267.0945,266.4469,266.5993,22704.0
2024-05-14 15:40:00,279.97,280.34,279.89,280.28,17609.0,266.6374,266.9897,266.5612,266.9326,17609.0
2024-05-14 15:50:00,280.33,280.33,279.66,279.99,33691.0,266.9802,266.9802,266.3421,266.6564,33691.0
2024-05-15 09:30:00,284.16,285.64,283.62,284.86,27724.0,270.6278,272.0374,270.1135,271.2945,27724.0
2024-05-15 09:40:00,285.42,285.84,284.72,284.87,10188.0,271.8278,272.2278,271.1612,271.304,10188.0
2024-05-15 09:50:00,285.0,285.9,284.61,285.05,30543.0,271.4278,272.285,271.0564,271.4754,30543.0
2024-05-15 10:00:00,284.86,285.78,284.46,285.78,8166.0,271.2945,272.1707,270.9135,272.1707,8166.0
2024-05-15 10:10:00,285.68,286.18,285.33,286.16,12034.0,272.0754,272.5516,271.7421,272.5326,12034.0
2024-05-15 10:20:00,286.17,286.18,284.88,284.93,12517.0,272.5421,272.5516,271.3135,271.3612,12517.0
2024-05-15 10:30:00,285.0,285.26,284.14,284.75,32430.0,271.4278,271.6754,270.6088,271.1897,32430.0
2024-05-15 10:40:00,284.68,285.45,284.68,285.22,9603.0,271.1231,271.8564,271.1231,271.6374,9603.0
2024-05-15 10:50:00,285.08,285.31,284.75,285.26,12233.0,271.504,271.7231,271.1897,271.6754,12233.0
2024-05-15 11:00:00,285.16,285.61,285.0,285.61,6078.0,271.5802,272.0088,271.4278,272.0088,6078.0
2024-05-15 11:10:00,285.58,285.96,285.38,285.82,4836.0,271.9802,272.3421,271.7897,272.2088,4836.0
2024-05-15 11:20:00,285.62,286.06,285.57,286.06,8188.0,272.0183,272.4374,271.9707,272.4374,8188.0
2024-05-15 11:30:00,285.97,286.69,285.97,286.59,9355.0,272.3516,273.0373,272.3516,272.9421,9355.0
2024-05-15 11:40:00,286.71,286.92,286.25,286.71,5721.0,273.0564,273.2564,272.6183,273.0564,5721.0
2024-05-15 11:50:00,286.72,287.71,286.53,287.28,22908.0,273.0659,274.0088,272.885,273.5993,22908.0
2024-05-15 12:00:00,287.11,287.11,286.57,287.04,2971.0,273.4373,273.4373,272.9231,273.3707,2971.0
2024-05-15 12:10:00,286.83,287.16,286.82,287.07,2758.0,273.1707,273.485,273.1612,273.3993,2758.0
2024-05-15 12:20:00,287.1,287.5,287.01,287.34,6850.0,273.4278,273.8088,273.3421,273.6564,6850.0
2024-05-15 12:30:00,287.37,287.6,287.14,287.15,7572.0,273.685,273.904,273.4659,273.4754,7572.0
2024-05-15 12:40:00,287.12,287.22,286.73,287.15,12540.0,273.4469,273.5421,273.0754,273.4754,12540.0
2024-05-15 12:50:00,287.24,287.49,287.07,287.07,2340.0,273.5612,273.7993,273.3993,273.3993,2340.0
2024-05-15 13:00:00,287.32,287.33,286.63,286.63,3068.0,273.6373,273.6469,272.9802,272.9802,3068.0
2024-05-15 13:10:00,286.46,286.79,286.29,286.52,6745.0,272.8183,273.1326,272.6564,272.8754,6745.0
2024-05-15 13:20:00,286.41,286.45,286.0,286.0,1942.0,272.7707,272.8088,272.3802,272.3802,1942.0
2024-05-15 13:30:00,286.19,286.71,286.06,286.46,10318.0,272.5612,273.0564,272.4374,272.8183,10318.0
2024-05-15 13:40:00,286.54,286.54,286.04,286.16,2391.0,272.8945,272.8945,272.4183,272.5326,2391.0
2024-05-15 13:50:00,286.25,286.71,286.25,286.46,4186.0,272.6183,273.0564,272.6183,272.8183,4186.0
2024-05-15 14:00:00,286.44,286.44,286.01,286.23,3377.0,272.7993,272.7993,272.3897,272.5993,3377.0
2024-05-15 14:10:00,286.32,287.08,286.21,286.98,5688.0,272.685,273.4088,272.5802,273.3135,5688.0
2024-05-15 14:20:00,287.03,287.07,286.81,286.91,4876.0,273.3612,273.3993,273.1516,273.2469,4876.0
2024-05-15 14:30:00,286.99,287.08,286.75,286.94,7226.0,273.3231,273.4088,273.0945,273.2754,7226.0
2024-05-15 14:40:00,286.9,287.17,286.81,286.81,9392.0,273.2373,273.4945,273.1516,273.1516,9392.0
2024-05-15 14:50:00,286.86,287.37,286.86,287.22,3383.0,273.1993,273.685,273.1993,273.5421,3383.0
2024-05-15 15:00:00,287.13,287.19,286.5,286.62,8036.0,273.4564,273.5135,272.8564,272.9707,8036.0
2024-05-15 15:10:00,286.5,286.94,286.04,286.82,16150.0,272.8564,273.2754,272.4183,273.1612,16150.0
2024-05-15 15:20:00,286.87,287.05,286.68,286.76,5106.0,273.2088,273.3802,273.0278,273.104,5106.0
2024-05-15 15:30:00,286.62,287.16,286.62,287.16,4533.0,272.9707,273.485,272.9707,273.485,4533.0
2024-05-15 15:40:00,287.17,287.47,287.17,287.25,11885.0,273.4945,273.7802,273.4945,273.5707,11885.0
2024-05-15 15:50:00,287.16,287.26,286.55,286.65,52682.0,273.485,273.5802,272.904,272.9993,52682.0
2024-05-16 09:30:00,289.77,290.0,286.01,286.94,21808.0,275.9707,276.1897,272.3897,273.2754,21808.0
2024-05-16 09:40:00,286.54,287.86,286.09,287.69,7847.0,272.8945,274.1516,272.4659,273.9897,7847.0
2024-05-16 09:50:00,287.61,287.92,287.15,287.21,17166.0,273.9135,274.2088,273.4754,273.5326,17166.0
2024-05-16 10:00:00,287.42,288.12,286.95,288.08,10570.0,273.7326,274.3993,273.285,274.3612,10570.0
2024-05-16 10:10:00,288.48,288.93,288.01,288.04,7422.0,274.7421,275.1707,274.2945,274.3231,7422.0
2024-05-16 10:20:00,288.04,288.66,288.0,288.65,9436.0,274.3231,274.9135,274.285,274.904,9436.0
2024-05-16 10:30:00,288.65,289.17,288.31,288.34,8232.0,274.904,275.3992,274.5802,274.6088,8232.0
2024-05-16 10:40:00,288.35,288.75,287.95,288.6,4856.0,274.6183,274.9992,274.2373,274.8564,4856.0
2024-05-16 10:50:00,288.8,289.07,288.67,289.06,4185.0,275.0469,275.304,274.9231,275.2945,4185.0
2024-05-16 11:00:00,288.91,289.34,288.91,289.12,8352.0,275.1516,275.5612,275.1516,275.3516,8352.0
2024-05-16 11:10:00,289.13,289.62,289.13,289.15,8580.0,275.3612,275.8278,275.3612,275.3802,8580.0
2024-05-16 11:20:00,289.22,289.35,289.0,289.35,5432.0,275.4469,275.5707,275.2373,275.5707,5432.0
2024-05-16 11:30:00,289.2,289.6,288.94,289.51,4323.0,275.4278,275.8088,275.1802,275.7231,4323.0
2024-05-16 11:40:00,289.44,289.96,289.25,289.9,6313.0,275.6564,276.1516,275.4754,276.0945,6313.0
2024-05-16 11:50:00,289.75,289.97,289.52,289.67,9526.0,275.9516,276.1612,275.7326,275.8754,9526.0
2024-05-16 12:00:00,289.91,289.97,289.06,289.13,8642.0,276.104,276.1612,275.2945,275.3612,8642.0
2024-05-16 12:10:00,289.16,289.73,289.14,289.52,9064.0,275.3897,275.9326,275.3707,275.7326,9064.0
2024-05-16 12:20:00,289.49,289.61,289.38,289.38,2201.0,275.704,275.8183,275.5992,275.5992,2201.0
2024-05-16 12:30:00,289.28,289.3,288.88,289.07,2016.0,275.504,275.5231,275.1231,275.304,2016.0
2024-05-16 12:40:00,289.31,289.74,289.22,289.74,4307.0,275.5326,275.9421,275.4469,275.9421,4307.0
2024-05-16 12:50:00,289.7,289.77,289.51,289.77,4352.0,275.904,275.9707,275.7231,275.9707,4352.0
2024-05-16 13:00:00,289.82,289.85,289.34,289.44,7959.0,276.0183,276.0469,275.5612,275.6564,7959.0
2024-05-16 13:10:00,289.32,289.38,288.91,288.92,2170.0,275.5421,275.5992,275.1516,275.1612,2170.0
2024-05-16 13:20:00,289.0,289.02,288.0,288.47,8118.0,275.2373,275.2564,274.285,274.7326,8118.0
2024-05-16 13:30:00,288.52,288.66,288.45,288.52,4270.0,274.7802,274.9135,274.7135,274.7802,4270.0
2024-05-16 13:40:00,288.46,288.78,288.44,288.62,6295.0,274.7231,275.0278,274.704,274.8754,6295.0
2024-05-16 13:50:00,288.68,289.05,288.42,288.73,6863.0,274.9326,275.285,274.685,274.9802,6863.0
2024-05-16 14:00:00,288.7,288.86,288.6,288.67,7178.0,274.9516,275.104,274.8564,274.9231,7178.0
2024-05-16 14:10:00,288.77,288.91,288.45,288.91,6484.0,275.0183,275.1516,274.7135,275.1516,6484.0
2024-05-16 14:20:00,288.82,288.93,288.5,288.65,1900.0,275.0659,275.1707,274.7612,274.904,1900.0
2024-05-16 14:30:00,288.81,288.98,288.48,288.69,6654.0,275.0564,275.2183,274.7421,274.9421,6654.0
2024-05-16 14:40:00,288.67,288.88,288.62,288.67,6006.0,274.9231,275.1231,274.8754,274.9231,6006.0
2024-05-16 14:50:00,288.79,288.96,288.3,288.44,7009.0,275.0373,275.1992,274.5707,274.704,7009.0
2024-05-16 15:00:00,288.45,288.73,287.74,288.06,9702.0,274.7135,274.9802,274.0373,274.3421,9702.0
2024-05-16 15:10:00,288.09,288.22,287.73,288.0,11160.0,274.3707,274.4945,274.0278,274.285,11160.0
2024-05-16 15:20:00,287.84,288.0,287.68,287.85,7159.0,274.1326,274.285,273.9802,274.1421,7159.0
2024-05-16 15:30:00,287.88,287.88,287.23,287.35,13535.0,274.1707,274.1707,273.5516,273.6659,13535.0
2024-05-16 15:40:00,287.36,287.9,287.32,287.63,17648.0,273.6754,274.1897,273.6373,273.9326,17648.0
2024-05-16 15:50:00,287.66,287.95,286.97,287.12,33526.0,273.9612,274.2373,273.304,273.4469,33526.0
2024-05-17 09:30:00,288.61,288.92,287.31,287.91,25098.0,274.8659,275.1612,273.6278,274.1993,25098.0
2024-05-17 09:40:00,287.84,288.2,287.0,288.2,7225.0,274.1326,274.4754,273.3326,274.4754,7225.0
2024-05-17 09:50:00,288.0,288.94,288.0,288.61,8220.0,274.285,275.1802,274.285,274.8659,8220.0
2024-05-17 10:00:00,288.35,290.02,288.35,289.79,11177.0,274.6183,276.2088,274.6183,275.9897,11177.0
2024-05-17 10:10:00,289.59,290.0,289.11,289.63,7441.0,275.7992,276.1897,275.3421,275.8373,7441.0
2024-05-17 10:20:00,289.8,290.15,289.51,289.54,8790.0,275.9992,276.3326,275.7231,275.7516,8790.0
2024-05-17 10:30:00,289.32,289.78,289.32,289.78,5669.0,275.5421,275.9802,275.5421,275.9802,5669.0
2024-05-17 10:40:00,289.91,290.26,289.78,290.21,6419.0,276.104,276.4373,275.9802,276.3897,6419.0
2024-05-17 10:50:00,290.23,290.84,290.15,290.84,6165.0,276.4088,276.9897,276.3326,276.9897,6165.0
2024-05-17 11:00:00,290.68,290.68,289.73,289.79,12845.0,276.8373,276.8373,275.9326,275.9897,12845.0
2024-05-17 11:10:00,289.75,289.84,288.95,289.04,4480.0,275.9516,276.0373,275.1897,275.2754,4480.0
2024-05-17 11:20:00,288.85,289.25,288.84,289.25,5239.0,275.0945,275.4754,275.085,275.4754,5239.0
2024-05-17 11:30:00,289.17,289.42,289.09,289.28,3072.0,275.3992,275.6373,275.3231,275.504,3072.0
2024-05-17 11:40:00,289.46,289.87,289.28,289.79,9106.0,275.6754,276.0659,275.504,275.9897,9106.0
2024-05-17 11:50:00,289.68,289.88,289.12,289.12,9854.0,275.885,276.0754,275.3516,275.3516,9854.0
2024-05-17 12:00:00,289.47,289.68,289.34,289.38,5026.0,275.685,275.885,275.5612,275.5992,5026.0
2024-05-17 12:10:00,289.42,289.94,289.42,289.71,2990.0,275.6373,276.1326,275.6373,275.9135,2990.0
2024-05-17 12:20:00,289.54,289.69,289.35,289.47,6785.0,275.7516,275.8945,275.5707,275.685,6785.0
2024-05-17 12:30:00,289.38,289.65,289.24,289.26,2407.0,275.5992,275.8564,275.4659,275.485,2407.0
2024-05-17 12:40:00,289.39,289.4,289.03,289.4,2599.0,275.6088,275.6183,275.2659,275.6183,2599.0
2024-05-17 12:50:00,289.48,289.55,289.24,289.33,7399.0,275.6945,275.7612,275.4659,275.5516,7399.0
2024-05-17 13:00:00,289.33,289.71,289.23,289.61,2552.0,275.5516,275.9135,275.4564,275.8183,2552.0
2024-05-17 13:10:00,289.72,289.74,289.14,289.15,5841.0,275.9231,275.9421,275.3707,275.3802,5841.0
2024-05-17 13:20:00,289.12,289.15,288.61,288.61,4170.0,275.3516,275.3802,274.8659,274.8659,4170.0
2024-05-17 13:30:00,288.8,289.14,288.75,289.05,7673.0,275.0469,275.3707,274.9992,275.285,7673.0
2024-05-17 13:40:00,289.06,289.13,288.69,288.89,4894.0,275.2945,275.3612,274.9421,275.1326,4894.0
2024-05-17 13:50:00,288.74,288.93,288.44,288.45,8165.0,274.9897,275.1707,274.704,274.7135,8165.0
2024-05-17 14:00:00,288.35,288.35,288.01,288.23,4398.0,274.6183,274.6183,274.2945,274.504,4398.0
2024-05-17 14:10:00,288.26,288.55,288.18,288.18,5306.0,274.5326,274.8088,274.4564,274.4564,5306.0
2024-05-17 14:20:00,288.26,288.36,288.07,288.36,7109.0,274.5326,274.6278,274.3516,274.6278,7109.0
2024-05-17 14:30:00,288.37,288.41,288.05,288.05,7993.0,274.6373,274.6754,274.3326,274.3326,7993.0
2024-05-17 14:40:00,288.13,288.26,287.75,288.11,5342.0,274.4088,274.5326,274.0469,274.3897,5342.0
2024-05-17 14:50:00,288.1,288.87,288.03,288.87,7562.0,274.3802,275.1135,274.3135,275.1135,7562.0
2024-05-17 15:00:00,288.87,288.9,288.23,288.69,8430.0,275.1135,275.1421,274.504,274.9421,8430.0
2024-05-17 15:10:00,288.67,289.56,288.46,289.49,8326.0,274.9231,275.7707,274.7231,275.704,8326.0
2024-05-17 15:20:00,289.56,289.76,289.37,289.48,8097.0,275.7707,275.9612,275.5897,275.6945,8097.0
2024-05-17 15:30:00,289.42,289.55,289.16,289.36,14294.0,275.6373,275.7612,275.3897,275.5802,14294.0
2024-05-17 15:40:00,289.36,289.82,289.19,289.75,18368.0,275.5802,276.0183,275.4183,275.9516,18368.0
2024-05-17 15:50:00,289.86,290.07,288.62,288.7,62569.0,276.0564,276.2564,274.8754,274.9516,62569.0
2024-05-20 09:30:00,287.45,287.45,286.06,286.06,7679.0,273.7612,273.7612,272.4374,272.4374,7679.0
2024-05-20 09:40:00,286.21,286.96,286.12,286.84,6191.0,272.5802,273.2945,272.4945,273.1802,6191.0
2024-05-20 09:50:00,286.94,287.84,286.94,287.81,3390.0,273.2754,274.1326,273.2754,274.104,3390.0
2024-05-20 10:00:00,287.64,287.95,287.35,287.82,3582.0,273.9421,274.2373,273.6659,274.1135,3582.0
2024-05-20 10:10:00,287.63,287.63,287.26,287.28,3602.0,273.9326,273.9326,273.5802,273.5993,3602.0
2024-05-20 10:20:00,287.32,288.15,287.23,288.0,5556.0,273.6373,274.4278,273.5516,274.285,5556.0
2024-05-20 10:30:00,287.89,288.08,287.66,287.99,10505.0,274.1802,274.3612,273.9612,274.2754,10505.0
2024-05-20 10:40:00,288.01,288.41,287.91,288.24,2228.0,274.2945,274.6754,274.1993,274.5135,2228.0
2024-05-20 10:50:00,288.19,288.79,288.14,288.68,3046.0,274.4659,275.0373,274.4183,274.9326,3046.0
2024-05-20 11:00:00,288.83,288.83,288.52,288.56,3412.0,275.0754,275.0754,274.7802,274.8183,3412.0
2024-05-20 11:10:00,288.7,289.28,288.61,289.27,3070.0,274.9516,275.504,274.8659,275.4945,3070.0
2024-05-20 11:20:00,289.18,289.18,288.57,288.72,4631.0,275.4088,275.4088,274.8278,274.9707,4631.0
2024-05-20 11:30:00,288.75,288.75,288.6,288.67,2301.0,274.9992,274.9992,274.8564,274.9231,2301.0
2024-05-20 11:40:00,288.67,288.77,288.32,288.35,5563.0,274.9231,275.0183,274.5897,274.6183,5563.0
2024-05-20 11:50:00,288.27,288.28,288.04,288.05,1404.0,274.5421,274.5516,274.3231,274.3326,1404.0
2024-05-20 12:00:00,287.88,288.03,287.59,287.83,7083.0,274.1707,274.3135,273.8945,274.1231,7083.0
2024-05-20 12:10:00,287.84,288.15,287.65,287.9,7660.0,274.1326,274.4278,273.9516,274.1897,7660.0
2024-05-20 12:20:00,287.81,288.06,287.78,287.89,2839.0,274.104,274.3421,274.0754,274.1802,2839.0
2024-05-20 12:30:00,287.87,287.95,287.63,287.74,11087.0,274.1612,274.2373,273.9326,274.0373,11087.0
2024-05-20 12:40:00,287.66,287.83,287.48,287.48,7181.0,273.9612,274.1231,273.7897,273.7897,7181.0
2024-05-20 12:50:00,287.31,287.47,287.05,287.47,2420.0,273.6278,273.7802,273.3802,273.7802,2420.0
2024-05-20 13:00:00,287.61,287.61,287.31,287.32,2520.0,273.9135,273.9135,273.6278,273.6373,2520.0
2024-05-20 13:10:00,287.25,287.31,287.0,287.12,2583.0,273.5707,273.6278,273.3326,273.4469,2583.0
2024-05-20 13:20:00,286.98,287.4,286.9,287.15,5367.0,273.3135,273.7135,273.2373,273.4754,5367.0
2024-05-20 13:30:00,287.13,287.3,286.81,286.92,2551.0,273.4564,273.6183,273.1516,273.2564,2551.0
2024-05-20 13:40:00,286.69,286.89,286.44,286.44,1488.0,273.0373,273.2278,272.7993,272.7993,1488.0
2024-05-20 13:50:00,286.39,286.57,286.22,286.25,11400.0,272.7516,272.9231,272.5897,272.6183,11400.0
2024-05-20 14:00:00,286.16,286.4,285.59,286.07,5281.0,272.5326,272.7612,271.9897,272.4469,5281.0
2024-05-20 14:10:00,286.13,286.53,286.06,286.31,5204.0,272.504,272.885,272.4374,272.6754,5204.0
2024-05-20 14:20:00,286.36,286.51,286.3,286.35,1982.0,272.7231,272.8659,272.6659,272.7135,1982.0
2024-05-20 14:30:00,286.24,286.24,285.75,285.75,2640.0,272.6088,272.6088,272.1421,272.1421,2640.0
2024-05-20 14:40:00,285.67,285.87,285.67,285.77,1436.0,272.0659,272.2564,272.0659,272.1612,1436.0
2024-05-20 14:50:00,285.68,285.8,285.53,285.53,3147.0,272.0754,272.1897,271.9326,271.9326,3147.0
2024-05-20 15:00:00,285.55,286.26,285.47,286.02,8353.0,271.9516,272.6278,271.8754,272.3993,8353.0
2024-05-20 15:10:00,286.06,286.14,285.82,285.83,2560.0,272.4374,272.5135,272.2088,272.2183,2560.0
2024-05-20 15:20:00,285.8,285.81,285.56,285.77,2821.0,272.1897,272.1993,271.9612,272.1612,2821.0
2024-05-20 15:30:00,285.83,285.86,285.47,285.81,9075.0,272.2183,272.2469,271.8754,272.1993,9075.0
2024-05-20 15:40:00,285.83,285.92,285.56,285.92,7030.0,272.2183,272.304,271.9612,272.304,7030.0
2024-05-20 15:50:00,285.91,286.45,285.81,286.12,38136.0,272.2945,272.8088,272.1993,272.4945,38136.0
2024-05-21 09:30:00,285.55,285.92,284.63,285.92,7564.0,271.9516,272.304,271.0755,272.304,7564.0
2024-05-21 09:40:00,284.9,285.6,284.58,285.24,9936.0,271.3326,271.9993,271.0278,271.6564,9936.0
2024-05-21 09:50:00,285.5,285.73,284.79,284.93,9203.0,271.904,272.1231,271.2278,271.3612,9203.0
2024-05-21 10:00:00,285.0,285.05,284.7,285.05,3473.0,271.4278,271.4754,271.1421,271.4754,3473.0
2024-05-21 10:10:00,285.4,285.4,285.07,285.27,1849.0,271.8088,271.8088,271.4945,271.685,1849.0
2024-05-21 10:20:00,285.04,285.16,284.93,285.0,2839.0,271.4659,271.5802,271.3612,271.4278,2839.0
2024-05-21 10:30:00,284.87,285.61,284.85,285.49,9748.0,271.304,272.0088,271.285,271.8945,9748.0
2024-05-21 10:40:00,285.52,285.52,284.68,284.68,4351.0,271.9231,271.9231,271.1231,271.1231,4351.0
2024-05-21 10:50:00,284.81,284.81,284.0,284.13,2318.0,271.2469,271.2469,270.4755,270.5993,2318.0
2024-05-21 11:00:00,284.24,284.5,284.06,284.42,1906.0,270.704,270.9516,270.5326,270.8755,1906.0
2024-05-21 11:10:00,284.39,285.05,284.39,285.05,2900.0,270.8469,271.4754,270.8469,271.4754,2900.0
2024-05-21 11:20:00,285.0,285.0,284.59,284.71,1794.0,271.4278,271.4278,271.0374,271.1516,1794.0
2024-05-21 11:30:00,284.67,284.88,284.4,284.4,2302.0,271.1135,271.3135,270.8564,270.8564,2302.0
2024-05-21 11:40:00,284.18,284.58,284.11,284.25,5323.0,270.6469,271.0278,270.5802,270.7135,5323.0
2024-05-21 11:50:00,284.23,284.23,283.79,283.8,2793.0,270.6945,270.6945,270.2755,270.285,2793.0
2024-05-21 12:00:00,283.92,284.26,283.85,283.93,2163.0,270.3993,270.7231,270.3326,270.4088,2163.0
2024-05-21 12:10:00,283.85,283.85,283.75,283.84,500.0,270.3326,270.3326,270.2374,270.3231,500.0
2024-05-21 12:20:00,283.92,284.02,283.89,284.01,1784.0,270.3993,270.4945,270.3707,270.485,1784.0
2024-05-21 12:30:00,284.0,284.01,283.79,283.87,1400.0,270.4755,270.485,270.2755,270.3516,1400.0
2024-05-21 12:40:00,283.88,284.27,283.87,284.25,1624.0,270.3612,270.7326,270.3516,270.7135,1624.0
2024-05-21 12:50:00,284.25,284.26,283.98,283.98,1524.0,270.7135,270.7231,270.4564,270.4564,1524.0
2024-05-21 13:00:00,283.89,284.22,283.79,283.89,2977.0,270.3707,270.685,270.2755,270.3707,2977.0
2024-05-21 13:10:00,283.74,283.87,283.72,283.72,1036.0,270.2278,270.3516,270.2088,270.2088,1036.0
2024-05-21 13:20:00,283.5,283.5,283.19,283.19,3252.0,269.9993,269.9993,269.704,269.704,3252.0
2024-05-21 13:30:00,283.21,283.38,283.19,283.27,1656.0,269.7231,269.885,269.704,269.7802,1656.0
2024-05-21 13:40:00,283.31,283.56,283.22,283.22,1471.0,269.8183,270.0564,269.7326,269.7326,1471.0
2024-05-21 13:50:00,283.41,283.5,283.2,283.2,3064.0,269.9135,269.9993,269.7135,269.7135,3064.0
2024-05-21 14:00:00,283.26,283.28,283.11,283.11,1003.0,269.7707,269.7897,269.6278,269.6278,1003.0
2024-05-21 14:10:00,283.03,283.06,282.83,283.01,1340.0,269.5516,269.5802,269.3612,269.5326,1340.0
2024-05-21 14:20:00,283.07,283.2,282.41,282.41,3993.0,269.5897,269.7135,268.9612,268.9612,3993.0
2024-05-21 14:30:00,282.4,282.47,282.09,282.11,1000.0,268.9516,269.0183,268.6564,268.6755,1000.0
2024-05-21 14:40:00,282.03,282.03,281.51,281.72,2681.0,268.5993,268.5993,268.104,268.304,2681.0
2024-05-21 14:50:00,281.56,281.68,281.4,281.45,2892.0,268.1516,268.2659,267.9993,268.0469,2892.0
2024-05-21 15:00:00,281.54,281.54,281.07,281.07,2453.0,268.1326,268.1326,267.685,267.685,2453.0
2024-05-21 15:10:00,281.07,281.81,281.0,281.46,4042.0,267.685,268.3897,267.6183,268.0564,4042.0
2024-05-21 15:20:00,281.61,282.17,281.56,281.88,3858.0,268.1993,268.7326,268.1516,268.4564,3858.0
2024-05-21 15:30:00,281.87,282.34,281.76,282.15,3142.0,268.4469,268.8945,268.3421,268.7136,3142.0
2024-05-21 15:40:00,282.13,282.16,281.41,281.57,5355.0,268.6945,268.7231,268.0088,268.1612,5355.0
2024-05-21 15:50:00,281.78,283.19,281.78,282.97,34098.0,268.3612,269.704,268.3612,269.4945,34098.0
2024-05-22 09:30:00,281.74,282.54,281.2,282.42,7082.0,268.3231,269.085,267.8088,268.9707,7082.0
2024-05-22 09:40:00,282.87,283.46,282.78,283.13,3691.0,269.3993,269.9612,269.3136,269.6469,3691.0
2024-05-22 09:50:00,283.13,284.0,282.72,283.99,4685.0,269.6469,270.4755,269.2564,270.4659,4685.0
2024-05-22 10:00:00,283.98,284.0,282.76,283.46,6568.0,270.4564,270.4755,269.2945,269.9612,6568.0
2024-05-22 10:10:00,283.77,284.47,283.77,284.27,5032.0,270.2564,270.9231,270.2564,270.7326,5032.0
2024-05-22 10:20:00,284.42,284.76,284.4,284.72,1635.0,270.8755,271.1993,270.8564,271.1612,1635.0
2024-05-22 10:30:00,284.74,285.21,284.74,284.91,4347.0,271.1802,271.6278,271.1802,271.3421,4347.0
2024-05-22 10:40:00,284.98,285.72,284.56,285.37,4544.0,271.4088,272.1135,271.0088,271.7802,4544.0
2024-05-22 10:50:00,285.63,285.63,285.05,285.19,3849.0,272.0278,272.0278,271.4754,271.6088,3849.0
2024-05-22 11:00:00,285.06,285.18,284.28,284.4,3371.0,271.485,271.5993,270.7421,270.8564,3371.0
2024-05-22 11:10:00,284.44,284.59,284.42,284.57,1391.0,270.8945,271.0374,270.8755,271.0183,1391.0
2024-05-22 11:20:00,284.46,284.73,284.06,284.07,2821.0,270.9135,271.1707,270.5326,270.5421,2821.0
2024-05-22 11:30:00,284.06,284.07,283.56,283.56,1211.0,270.5326,270.5421,270.0564,270.0564,1211.0
2024-05-22 11:40:00,283.46,284.68,283.46,284.68,3663.0,269.9612,271.1231,269.9612,271.1231,3663.0
2024-05-22 11:50:00,284.63,284.67,284.44,284.59,1817.0,271.0755,271.1135,270.8945,271.0374,1817.0
2024-05-22 12:00:00,284.45,284.61,284.43,284.61,1123.0,270.904,271.0564,270.885,271.0564,1123.0
2024-05-22 12:10:00,284.77,284.98,284.75,284.86,1716.0,271.2088,271.4088,271.1897,271.2945,1716.0
2024-05-22 12:20:00,284.62,284.82,284.53,284.69,1624.0,271.0659,271.2564,270.9802,271.1326,1624.0
2024-05-22 12:30:00,284.67,284.87,284.66,284.84,416.0,271.1135,271.304,271.104,271.2754,416.0
2024-05-22 12:40:00,285.08,285.08,284.63,284.82,1784.0,271.504,271.504,271.0755,271.2564,1784.0
2024-05-22 12:50:00,284.79,284.79,284.59,284.59,575.0,271.2278,271.2278,271.0374,271.0374,575.0
2024-05-22 13:00:00,284.81,285.31,284.81,285.04,1700.0,271.2469,271.7231,271.2469,271.4659,1700.0
2024-05-22 13:10:00,285.04,285.04,285.04,285.04,0.0,271.4659,271.4659,271.4659,271.4659,0.0
2024-05-22 13:20:00,284.94,284.95,284.34,284.34,4135.0,271.3707,271.3802,270.7993,270.7993,4135.0
2024-05-22 13:30:00,284.29,284.66,283.97,284.26,4439.0,270.7516,271.104,270.4469,270.7231,4439.0
2024-05-22 13:40:00,284.13,284.4,284.06,284.13,5390.0,270.5993,270.8564,270.5326,270.5993,5390.0
2024-05-22 13:50:00,284.17,284.17,283.94,284.13,1608.0,270.6374,270.6374,270.4183,270.5993,1608.0
2024-05-22 14:00:00,283.95,284.2,283.64,284.07,1961.0,270.4278,270.6659,270.1326,270.5421,1961.0
2024-05-22 14:10:00,283.9,283.9,283.15,283.36,1213.0,270.3802,270.3802,269.6659,269.8659,1213.0
2024-05-22 14:20:00,282.98,282.98,281.99,281.99,1378.0,269.504,269.504,268.5612,268.5612,1378.0
2024-05-22 14:30:00,282.08,282.53,282.08,282.53,742.0,268.6469,269.0755,268.6469,269.0755,742.0
2024-05-22 14:40:00,282.75,282.9,282.39,282.53,2973.0,269.285,269.4278,268.9421,269.0755,2973.0
2024-05-22 14:50:00,282.66,282.82,282.59,282.59,847.0,269.1993,269.3516,269.1326,269.1326,847.0
2024-05-22 15:00:00,282.29,282.71,282.25,282.71,2456.0,268.8469,269.2469,268.8088,269.2469,2456.0
2024-05-22 15:10:00,282.75,282.8,282.36,282.8,1419.0,269.285,269.3326,268.9136,269.3326,1419.0
2024-05-22 15:20:00,282.48,282.62,282.39,282.39,2258.0,269.0278,269.1612,268.9421,268.9421,2258.0
2024-05-22 15:30:00,282.6,282.8,282.53,282.53,1739.0,269.1421,269.3326,269.0755,269.0755,1739.0
2024-05-22 15:40:00,282.54,282.54,281.99,282.0,3466.0,269.085,269.085,268.5612,268.5707,3466.0
2024-05-22 15:50:00,282.12,283.06,281.9,283.04,20889.0,268.685,269.5802,268.4755,269.5612,20889.0
2024-05-23 09:30:00,282.51,282.51,279.24,279.61,18560.0,269.0564,269.0564,265.9421,266.2945,18560.0
2024-05-23 09:40:00,279.75,280.79,279.04,279.53,8585.0,266.4278,267.4183,265.7517,266.2183,8585.0
2024-05-23 09:50:00,279.1,279.48,278.8,278.94,6705.0,265.8088,266.1707,265.5231,265.6564,6705.0
2024-05-23 10:00:00,278.94,279.52,278.41,279.32,9621.0,265.6564,266.2088,265.1517,266.0183,9621.0
2024-05-23 10:10:00,279.14,279.64,279.14,279.47,5389.0,265.8469,266.3231,265.8469,266.1612,5389.0
2024-05-23 10:20:00,279.45,280.18,279.24,279.78,17103.0,266.1421,266.8374,265.9421,266.4564,17103.0
2024-05-23 10:30:00,280.03,280.03,278.44,278.87,13661.0,266.6945,266.6945,265.1802,265.5898,13661.0
2024-05-23 10:40:00,278.97,278.97,278.18,278.18,9408.0,265.685,265.685,264.9326,264.9326,9408.0
2024-05-23 10:50:00,278.06,278.31,277.84,278.0,9061.0,264.8183,265.0564,264.6088,264.7612,9061.0
2024-05-23 11:00:00,277.78,278.61,277.54,278.61,9010.0,264.5517,265.3421,264.3231,265.3421,9010.0
2024-05-23 11:10:00,278.65,278.78,277.89,277.89,8836.0,265.3802,265.504,264.6564,264.6564,8836.0
2024-05-23 11:20:00,278.07,278.34,277.92,278.11,18487.0,264.8278,265.085,264.685,264.8659,18487.0
2024-05-23 11:30:00,278.06,278.29,277.92,278.29,18423.0,264.8183,265.0374,264.685,265.0374,18423.0
2024-05-23 11:40:00,278.23,278.23,277.58,277.61,5847.0,264.9802,264.9802,264.3612,264.3898,5847.0
2024-05-23 11:50:00,277.6,278.22,277.6,277.99,8830.0,264.3802,264.9707,264.3802,264.7517,8830.0
2024-05-23 12:00:00,277.97,278.07,277.47,277.47,6987.0,264.7326,264.8278,264.2564,264.2564,6987.0
2024-05-23 12:10:00,277.46,277.67,277.28,277.36,4719.0,264.2469,264.4469,264.0755,264.1517,4719.0
2024-05-23 12:20:00,277.37,277.92,277.36,277.79,2243.0,264.1612,264.685,264.1517,264.5612,2243.0
2024-05-23 12:30:00,277.79,278.03,277.77,278.03,1109.0,264.5612,264.7898,264.5421,264.7898,1109.0
2024-05-23 12:40:00,277.78,277.89,277.22,277.22,10124.0,264.5517,264.6564,264.0183,264.0183,10124.0
2024-05-23 12:50:00,277.62,277.74,277.35,277.5,5239.0,264.3993,264.5136,264.1421,264.285,5239.0
2024-05-23 13:00:00,277.46,277.46,277.07,277.07,2780.0,264.2469,264.2469,263.8755,263.8755,2780.0
2024-05-23 13:10:00,277.3,277.44,277.21,277.41,6597.0,264.0945,264.2279,264.0088,264.1993,6597.0
2024-05-23 13:20:00,277.32,277.47,277.12,277.47,6790.0,264.1136,264.2564,263.9231,264.2564,6790.0
2024-05-23 13:30:00,277.31,277.31,276.07,276.07,9826.0,264.104,264.104,262.9231,262.9231,9826.0
2024-05-23 13:40:00,276.06,276.31,275.82,275.99,6659.0,262.9136,263.1517,262.685,262.8469,6659.0
2024-05-23 13:50:00,275.94,276.26,275.81,275.81,5924.0,262.7993,263.104,262.6755,262.6755,5924.0
2024-05-23 14:00:00,275.81,275.81,274.89,275.42,9140.0,262.6755,262.6755,261.7993,262.304,9140.0
2024-05-23 14:10:00,275.4,275.95,275.4,275.57,7955.0,262.285,262.8088,262.285,262.4469,7955.0
2024-05-23 14:20:00,275.58,275.67,275.35,275.47,3247.0,262.4564,262.5421,262.2374,262.3517,3247.0
2024-05-23 14:30:00,275.51,276.1,275.44,275.91,7091.0,262.3898,262.9517,262.3231,262.7707,7091.0
2024-05-23 14:40:00,276.02,276.16,275.81,275.81,9736.0,262.8755,263.0088,262.6755,262.6755,9736.0
2024-05-23 14:50:00,275.54,275.59,275.14,275.37,3793.0,262.4183,262.466,262.0374,262.2564,3793.0
2024-05-23 15:00:00,275.24,275.8,275.24,275.72,1843.0,262.1326,262.6659,262.1326,262.5898,1843.0
2024-05-23 15:10:00,275.57,275.64,275.28,275.28,16477.0,262.4469,262.5136,262.1707,262.1707,16477.0
2024-05-23 15:20:00,275.43,275.8,275.31,275.75,13920.0,262.3136,262.6659,262.1993,262.6183,13920.0
2024-05-23 15:30:00,275.64,275.94,275.33,275.42,24579.0,262.5136,262.7993,262.2183,262.304,24579.0
2024-05-23 15:40:00,275.43,275.43,274.87,275.01,19714.0,262.3136,262.3136,261.7802,261.9136,19714.0
2024-05-23 15:50:00,275.14,275.14,274.24,274.29,37745.0,262.0374,262.0374,261.1802,261.2279,37745.0
2024-05-24 09:30:00,275.43,275.43,273.04,274.43,22568.0,262.3136,262.3136,260.0374,261.3612,22568.0
2024-05-24 09:40:00,274.3,274.37,273.39,273.39,5879.0,261.2374,261.304,260.3707,260.3707,5879.0
2024-05-24 09:50:00,273.0,273.48,272.84,273.13,13767.0,259.9993,260.4564,259.8469,260.1231,13767.0
2024-05-24 10:00:00,273.32,273.85,273.21,273.53,8667.0,260.3041,260.8088,260.1993,260.5041,8667.0
2024-05-24 10:10:00,273.68,274.19,273.56,273.83,3394.0,260.6469,261.1326,260.5326,260.7898,3394.0
2024-05-24 10:20:00,273.5,274.03,273.5,273.78,2097.0,260.4755,260.9802,260.4755,260.7421,2097.0
2024-05-24 10:30:00,273.68,273.82,272.99,273.4,12653.0,260.6469,260.7802,259.9898,260.3802,12653.0
2024-05-24 10:40:00,273.4,273.69,272.93,273.18,5893.0,260.3802,260.6564,259.9326,260.1707,5893.0
2024-05-24 10:50:00,273.17,273.45,273.17,273.38,3269.0,260.1612,260.4279,260.1612,260.3612,3269.0
2024-05-24 11:00:00,273.34,273.8,273.34,273.8,2839.0,260.3231,260.7612,260.3231,260.7612,2839.0
2024-05-24 11:10:00,273.8,274.35,273.78,274.01,4145.0,260.7612,261.285,260.7421,260.9612,4145.0
2024-05-24 11:20:00,274.12,274.12,273.66,273.93,7039.0,261.066,261.066,260.6279,260.885,7039.0
2024-05-24 11:30:00,273.79,274.02,273.63,273.63,3384.0,260.7517,260.9707,260.5993,260.5993,3384.0
2024-05-24 11:40:00,273.52,273.63,273.13,273.13,2517.0,260.4945,260.5993,260.1231,260.1231,2517.0
2024-05-24 11:50:00,273.25,273.38,273.16,273.16,1664.0,260.2374,260.3612,260.1517,260.1517,1664.0
2024-05-24 12:00:00,273.16,273.72,273.16,273.64,4521.0,260.1517,260.685,260.1517,260.6088,4521.0
2024-05-24 12:10:00,274.0,274.26,273.78,274.22,25034.0,260.9517,261.1993,260.7421,261.1612,25034.0
2024-05-24 12:20:00,274.23,274.34,273.88,273.88,5726.0,261.1707,261.2755,260.8374,260.8374,5726.0
2024-05-24 12:30:00,273.81,273.89,273.63,273.63,7443.0,260.7707,260.8469,260.5993,260.5993,7443.0
2024-05-24 12:40:00,273.59,273.84,273.31,273.55,6454.0,260.5612,260.7993,260.2945,260.5231,6454.0
2024-05-24 12:50:00,273.55,273.55,273.37,273.37,7116.0,260.5231,260.5231,260.3517,260.3517,7116.0
2024-05-24 13:00:00,273.39,273.4,273.17,273.2,6782.0,260.3707,260.3802,260.1612,260.1898,6782.0
2024-05-24 13:10:00,273.19,273.62,273.11,273.43,6792.0,260.1802,260.5898,260.1041,260.4088,6792.0
2024-05-24 13:20:00,273.55,273.69,273.42,273.57,8873.0,260.5231,260.6564,260.3993,260.5421,8873.0
2024-05-24 13:30:00,273.57,273.62,273.44,273.54,5296.0,260.5421,260.5898,260.4183,260.5136,5296.0
2024-05-24 13:40:00,273.45,273.45,273.03,273.04,4740.0,260.4279,260.4279,260.0279,260.0374,4740.0
2024-05-24 13:50:00,272.91,273.08,272.77,272.83,10106.0,259.9136,260.0755,259.7802,259.8374,10106.0
2024-05-24 14:00:00,273.1,273.21,272.94,273.2,1982.0,260.0945,260.1993,259.9421,260.1898,1982.0
2024-05-24 14:10:00,273.19,273.23,273.04,273.11,2782.0,260.1802,260.2183,260.0374,260.1041,2782.0
2024-05-24 14:20:00,273.0,273.0,272.66,272.76,2102.0,259.9993,259.9993,259.6755,259.7707,2102.0
2024-05-24 14:30:00,272.68,273.12,272.66,273.12,2865.0,259.6945,260.1136,259.6755,260.1136,2865.0
2024-05-24 14:40:00,273.11,273.3,273.09,273.21,5198.0,260.1041,260.285,260.085,260.1993,5198.0
2024-05-24 14:50:00,273.1,273.1,272.92,272.97,4626.0,260.0945,260.0945,259.9231,259.9707,4626.0
2024-05-24 15:00:00,273.08,273.08,272.6,273.0,2868.0,260.0755,260.0755,259.6183,259.9993,2868.0
2024-05-24 15:10:00,273.0,273.03,272.86,273.01,1684.0,259.9993,260.0279,259.866,260.0088,1684.0
2024-05-24 15:20:00,273.05,273.05,272.81,272.87,7300.0,260.0469,260.0469,259.8183,259.8755,7300.0
2024-05-24 15:30:00,272.9,273.31,272.85,273.08,7782.0,259.9041,260.2945,259.8564,260.0755,7782.0
2024-05-24 15:40:00,273.04,273.14,272.77,272.77,21187.0,260.0374,260.1326,259.7802,259.7802,21187.0
2024-05-24 15:50:00,272.74,272.78,271.87,272.32,78310.0,259.7517,259.7898,258.9231,259.3517,78310.0
2024-05-28 09:30:00,274.39,274.4,273.34,273.63,10321.0,261.3231,261.3326,260.3231,260.5993,10321.0
2024-05-28 09:40:00,273.25,274.78,273.24,274.78,4385.0,260.2374,261.6945,260.2279,261.6945,4385.0
2024-05-28 09:50:00,274.85,275.38,274.36,275.31,7288.0,261.7612,262.266,261.2945,262.1993,7288.0
2024-05-28 10:00:00,275.67,275.67,274.2,274.2,7201.0,262.5421,262.5421,261.1421,261.1421,7201.0
2024-05-28 10:10:00,274.06,274.06,273.44,273.63,5909.0,261.0088,261.0088,260.4183,260.5993,5909.0
2024-05-28 10:20:00,273.53,273.53,272.64,272.65,3646.0,260.5041,260.5041,259.6564,259.666,3646.0
2024-05-28 10:30:00,272.59,272.8,272.19,272.19,2916.0,259.6088,259.8088,259.2279,259.2279,2916.0
2024-05-28 10:40:00,272.32,272.53,272.16,272.28,5753.0,259.3517,259.5517,259.1993,259.3136,5753.0
2024-05-28 10:50:00,272.1,272.44,271.99,272.11,4663.0,259.1421,259.466,259.0374,259.1517,4663.0
2024-05-28 11:00:00,271.97,271.98,271.37,271.5,6838.0,259.0183,259.0279,258.4469,258.5707,6838.0
2024-05-28 11:10:00,271.63,271.74,271.59,271.62,2208.0,258.6945,258.7993,258.6564,258.685,2208.0
2024-05-28 11:20:00,271.65,271.89,271.57,271.89,2551.0,258.7136,258.9422,258.6374,258.9422,2551.0
2024-05-28 11:30:00,272.05,272.32,271.99,272.18,2887.0,259.0945,259.3517,259.0374,259.2183,2887.0
2024-05-28 11:40:00,272.18,272.56,271.65,271.72,11047.0,259.2183,259.5802,258.7136,258.7802,11047.0
2024-05-28 11:50:00,271.8,272.32,271.79,272.05,3467.0,258.8564,259.3517,258.8469,259.0945,3467.0
2024-05-28 12:00:00,272.12,272.15,271.92,271.97,2427.0,259.1612,259.1898,258.9707,259.0183,2427.0
2024-05-28 12:10:00,272.03,272.04,271.56,271.57,5017.0,259.0755,259.085,258.6279,258.6374,5017.0
2024-05-28 12:20:00,271.56,271.84,271.43,271.59,3745.0,258.6279,258.8945,258.5041,258.6564,3745.0
2024-05-28 12:30:00,271.63,271.95,271.62,271.94,2750.0,258.6945,258.9993,258.685,258.9898,2750.0
2024-05-28 12:40:00,271.99,272.15,271.89,272.15,5365.0,259.0374,259.1898,258.9422,259.1898,5365.0
2024-05-28 12:50:00,272.19,272.33,272.08,272.08,2700.0,259.2279,259.3612,259.1231,259.1231,2700.0
2024-05-28 13:00:00,272.21,272.23,271.51,271.81,6154.0,259.2469,259.266,258.5802,258.866,6154.0
2024-05-28 13:10:00,271.92,272.06,271.75,271.77,2538.0,258.9707,259.1041,258.8088,258.8279,2538.0
2024-05-28 13:20:00,271.61,271.84,271.3,271.68,6444.0,258.6755,258.8945,258.3802,258.7422,6444.0
2024-05-28 13:30:00,271.86,271.91,271.78,271.91,2196.0,258.9136,258.9612,258.8374,258.9612,2196.0
2024-05-28 13:40:00,271.9,271.91,271.25,271.25,6260.0,258.9517,258.9612,258.3326,258.3326,6260.0
2024-05-28 13:50:00,271.25,271.52,271.06,271.52,3477.0,258.3326,258.5898,258.1517,258.5898,3477.0
2024-05-28 14:00:00,271.6,271.7,271.32,271.57,2784.0,258.666,258.7612,258.3993,258.6374,2784.0
2024-05-28 14:10:00,271.57,271.9,271.48,271.9,2841.0,258.6374,258.9517,258.5517,258.9517,2841.0
2024-05-28 14:20:00,271.75,271.75,270.84,270.84,8035.0,258.8088,258.8088,257.9422,257.9422,8035.0
2024-05-28 14:30:00,270.83,270.97,270.73,270.88,3220.0,257.9326,258.066,257.8374,257.9802,3220.0
2024-05-28 14:40:00,270.97,271.32,270.97,271.24,3172.0,258.066,258.3993,258.066,258.3231,3172.0
2024-05-28 14:50:00,271.35,271.7,271.28,271.55,3971.0,258.4279,258.7612,258.3612,258.6183,3971.0
2024-05-28 15:00:00,271.57,271.57,270.76,270.77,9183.0,258.6374,258.6374,257.866,257.8755,9183.0
2024-05-28 15:10:00,270.92,271.4,270.91,271.38,4667.0,258.0183,258.4755,258.0088,258.4564,4667.0
2024-05-28 15:20:00,271.28,271.45,270.98,271.34,8695.0,258.3612,258.5231,258.0755,258.4183,8695.0
2024-05-28 15:30:00,271.35,271.38,270.93,271.11,7826.0,258.4279,258.4564,258.0279,258.1993,7826.0
2024-05-28 15:40:00,271.06,271.34,270.86,271.34,28736.0,258.1517,258.4183,257.9612,258.4183,28736.0
2024-05-28 15:50:00,271.26,271.57,270.39,270.49,60243.0,258.3422,258.6374,257.5136,257.6088,60243.0
2024-05-29 09:30:00,267.26,267.98,265.8,266.35,15010.0,254.5326,255.2184,253.1422,253.666,15010.0
2024-05-29 09:40:00,265.95,266.7,265.76,265.84,4774.0,253.285,253.9993,253.1041,253.1803,4774.0
2024-05-29 09:50:00,265.74,265.74,264.83,265.45,5397.0,253.085,253.085,252.2184,252.8088,5397.0
2024-05-29 10:00:00,265.62,266.04,265.4,265.59,4097.0,252.9707,253.3707,252.7612,252.9422,4097.0
2024-05-29 10:10:00,265.54,265.69,264.81,264.83,6905.0,252.8945,253.0374,252.1993,252.2184,6905.0
2024-05-29 10:20:00,264.78,265.43,264.65,264.65,4222.0,252.1707,252.7898,252.0469,252.0469,4222.0
2024-05-29 10:30:00,264.75,265.28,264.62,265.28,4559.0,252.1422,252.6469,252.0184,252.6469,4559.0
2024-05-29 10:40:00,265.33,265.75,265.08,265.74,3512.0,252.6945,253.0945,252.4565,253.085,3512.0
2024-05-29 10:50:00,266.0,266.42,265.25,265.38,8462.0,253.3326,253.7326,252.6184,252.7422,8462.0
2024-05-29 11:00:00,265.22,265.22,264.67,264.89,4338.0,252.5898,252.5898,252.066,252.2755,4338.0
2024-05-29 11:10:00,264.78,265.14,264.73,265.13,6216.0,252.1707,252.5136,252.1231,252.5041,6216.0
2024-05-29 11:20:00,265.17,265.66,265.16,265.61,3114.0,252.5422,253.0088,252.5326,252.9612,3114.0
2024-05-29 11:30:00,265.34,265.8,265.31,265.62,7772.0,252.7041,253.1422,252.6755,252.9707,7772.0
2024-05-29 11:40:00,265.61,265.62,265.2,265.39,7581.0,252.9612,252.9707,252.5707,252.7517,7581.0
2024-05-29 11:50:00,265.44,265.72,265.38,265.4,22431.0,252.7993,253.066,252.7422,252.7612,22431.0
2024-05-29 12:00:00,265.33,265.33,264.61,264.79,3455.0,252.6945,252.6945,252.0088,252.1803,3455.0
2024-05-29 12:10:00,264.88,265.03,264.82,264.93,1405.0,252.266,252.4088,252.2088,252.3136,1405.0
2024-05-29 12:20:00,264.95,265.23,264.95,265.23,3784.0,252.3326,252.5993,252.3326,252.5993,3784.0
2024-05-29 12:30:00,265.24,265.24,265.0,265.12,3767.0,252.6088,252.6088,252.3803,252.4945,3767.0
2024-05-29 12:40:00,264.98,265.01,264.8,264.96,1680.0,252.3612,252.3898,252.1898,252.3422,1680.0
2024-05-29 12:50:00,265.02,265.12,264.68,264.68,3995.0,252.3993,252.4945,252.0755,252.0755,3995.0
2024-05-29 13:00:00,264.85,264.85,264.44,264.44,3023.0,252.2374,252.2374,251.8469,251.8469,3023.0
2024-05-29 13:10:00,264.35,264.35,263.95,264.0,5422.0,251.7612,251.7612,251.3803,251.4279,5422.0
2024-05-29 13:20:00,264.0,264.38,264.0,264.32,7774.0,251.4279,251.7898,251.4279,251.7326,7774.0
2024-05-29 13:30:00,264.38,264.38,264.02,264.1,4867.0,251.7898,251.7898,251.4469,251.5231,4867.0
2024-05-29 13:40:00,264.24,264.24,264.08,264.2,2049.0,251.6565,251.6565,251.5041,251.6184,2049.0
2024-05-29 13:50:00,264.29,264.55,264.21,264.31,7253.0,251.7041,251.9517,251.6279,251.7231,7253.0
2024-05-29 14:00:00,264.31,264.31,263.9,263.9,5668.0,251.7231,251.7231,251.3326,251.3326,5668.0
2024-05-29 14:10:00,263.9,263.91,263.8,263.8,1687.0,251.3326,251.3422,251.2374,251.2374,1687.0
2024-05-29 14:20:00,263.89,264.07,263.79,263.83,4386.0,251.3231,251.4946,251.2279,251.266,4386.0
2024-05-29 14:30:00,263.79,264.05,263.34,264.05,4857.0,251.2279,251.4755,250.7993,251.4755,4857.0
2024-05-29 14:40:00,264.07,264.2,263.65,263.65,6448.0,251.4946,251.6184,251.0946,251.0946,6448.0
2024-05-29 14:50:00,263.6,263.76,263.6,263.71,1119.0,251.0469,251.1993,251.0469,251.1517,1119.0
2024-05-29 15:00:00,263.69,264.09,263.57,263.81,6084.0,251.1326,251.5136,251.0184,251.2469,6084.0
2024-05-29 15:10:00,263.8,263.93,263.68,263.86,3836.0,251.2374,251.3612,251.1231,251.2946,3836.0
2024-05-29 15:20:00,263.87,264.32,263.79,264.12,11973.0,251.3041,251.7326,251.2279,251.5422,11973.0
2024-05-29 15:30:00,264.05,264.69,263.95,264.69,17112.0,251.4755,252.085,251.3803,252.085,17112.0
2024-05-29 15:40:00,264.73,265.05,264.23,264.36,20165.0,252.1231,252.4279,251.6469,251.7707,20165.0
2024-05-29 15:50:00,264.4,264.9,263.65,263.8,104674.0,251.8088,252.285,251.0946,251.2374,104674.0
2024-05-30 09:30:00,266.08,266.47,264.52,265.83,23722.0,253.4088,253.7803,251.9231,253.1707,23722.0
2024-05-30 09:40:00,265.83,266.03,264.61,265.01,18907.0,253.1707,253.3612,252.0088,252.3898,18907.0
2024-05-30 09:50:00,265.15,266.68,264.97,266.66,45083.0,252.5231,253.9803,252.3517,253.9612,45083.0
2024-05-30 10:00:00,266.99,266.99,266.26,266.59,9372.0,254.2755,254.2755,253.5803,253.8945,9372.0
2024-05-30 10:10:00,266.68,267.0,266.47,266.99,15030.0,253.9803,254.285,253.7803,254.2755,15030.0
2024-05-30 10:20:00,266.99,267.37,266.5,266.5,6794.0,254.2755,254.6374,253.8088,253.8088,6794.0
2024-05-30 10:30:00,266.63,267.08,266.63,266.8,3741.0,253.9326,254.3612,253.9326,254.0945,3741.0
2024-05-30 10:40:00,266.92,266.92,266.64,266.77,1879.0,254.2088,254.2088,253.9422,254.066,1879.0
2024-05-30 10:50:00,267.06,267.2,266.75,266.99,6671.0,254.3422,254.4755,254.0469,254.2755,6671.0
2024-05-30 11:00:00,266.92,267.29,266.91,267.21,2476.0,254.2088,254.5612,254.1993,254.485,2476.0
2024-05-30 11:10:00,267.22,267.37,267.12,267.37,4164.0,254.4945,254.6374,254.3993,254.6374,4164.0
2024-05-30 11:20:00,267.35,267.35,267.06,267.21,4122.0,254.6184,254.6184,254.3422,254.485,4122.0
2024-05-30 11:30:00,267.02,267.1,266.66,266.69,2734.0,254.3041,254.3803,253.9612,253.9898,2734.0
2024-05-30 11:40:00,266.93,267.34,266.93,267.03,4005.0,254.2184,254.6088,254.2184,254.3136,4005.0
2024-05-30 11:50:00,267.23,267.33,267.04,267.22,4278.0,254.5041,254.5993,254.3231,254.4945,4278.0
2024-05-30 12:00:00,267.18,267.35,266.99,267.33,3260.0,254.4564,254.6184,254.2755,254.5993,3260.0
2024-05-30 12:10:00,267.25,267.46,267.03,267.44,8476.0,254.5231,254.7231,254.3136,254.7041,8476.0
2024-05-30 12:20:00,267.43,267.55,267.31,267.4,3459.0,254.6945,254.8088,254.5803,254.666,3459.0
2024-05-30 12:30:00,267.32,267.46,267.26,267.29,5710.0,254.5898,254.7231,254.5326,254.5612,5710.0
2024-05-30 12:40:00,267.39,267.64,267.37,267.49,4517.0,254.6564,254.8945,254.6374,254.7517,4517.0
2024-05-30 12:50:00,267.54,267.77,267.47,267.77,2519.0,254.7993,255.0184,254.7326,255.0184,2519.0
2024-05-30 13:00:00,267.67,267.85,267.53,267.77,3833.0,254.9231,255.0945,254.7898,255.0184,3833.0
2024-05-30 13:10:00,267.66,267.72,267.32,267.32,4452.0,254.9136,254.9707,254.5898,254.5898,4452.0
2024-05-30 13:20:00,267.21,267.51,267.18,267.43,2743.0,254.485,254.7707,254.4564,254.6945,2743.0
2024-05-30 13:30:00,267.34,267.82,267.34,267.73,5708.0,254.6088,255.066,254.6088,254.9803,5708.0
2024-05-30 13:40:00,267.74,267.84,267.58,267.63,5089.0,254.9898,255.085,254.8374,254.885,5089.0
2024-05-30 13:50:00,267.63,267.63,267.29,267.42,3537.0,254.885,254.885,254.5612,254.685,3537.0
2024-05-30 14:00:00,267.32,267.46,267.22,267.4,3251.0,254.5898,254.7231,254.4945,254.666,3251.0
2024-05-30 14:10:00,267.4,267.54,266.87,267.19,5652.0,254.666,254.7993,254.1612,254.466,5652.0
2024-05-30 14:20:00,267.29,267.4,267.11,267.39,8834.0,254.5612,254.666,254.3898,254.6564,8834.0
2024-05-30 14:30:00,267.31,267.48,267.31,267.36,9254.0,254.5803,254.7422,254.5803,254.6279,9254.0
2024-05-30 14:40:00,267.39,267.54,267.39,267.5,6772.0,254.6564,254.7993,254.6564,254.7612,6772.0
2024-05-30 14:50:00,267.53,267.56,267.36,267.5,4790.0,254.7898,254.8184,254.6279,254.7612,4790.0
2024-05-30 15:00:00,267.5,267.57,267.23,267.25,6246.0,254.7612,254.8279,254.5041,254.5231,6246.0
2024-05-30 15:10:00,267.19,267.41,267.02,267.19,11786.0,254.466,254.6755,254.3041,254.466,11786.0
2024-05-30 15:20:00,267.18,267.36,266.85,267.3,9284.0,254.4564,254.6279,254.1422,254.5707,9284.0
2024-05-30 15:30:00,267.3,267.69,266.96,267.13,12426.0,254.5707,254.9422,254.2469,254.4088,12426.0
2024-05-30 15:40:00,267.26,267.42,266.86,267.0,14854.0,254.5326,254.685,254.1517,254.285,14854.0
2024-05-30 15:50:00,267.0,268.27,266.92,268.01,90909.0,254.285,255.4945,254.2088,255.2469,90909.0
2024-05-31 09:30:00,270.49,270.49,267.53,269.68,10888.0,257.6088,257.6088,254.7898,256.8374,10888.0
2024-05-31 09:40:00,270.4,271.07,269.8,269.88,12710.0,257.5231,258.1612,256.9517,257.0279,12710.0
2024-05-31 09:50:00,269.81,271.11,269.62,270.94,10630.0,256.9612,258.1993,256.7803,258.0374,10630.0
2024-05-31 10:00:00,271.18,271.25,270.33,270.41,5598.0,258.266,258.3326,257.4564,257.5326,5598.0
2024-05-31 10:10:00,270.61,270.83,270.52,270.68,4443.0,257.7231,257.9326,257.6374,257.7898,4443.0
2024-05-31 10:20:00,270.85,271.85,270.51,271.73,9218.0,257.9517,258.9041,257.6279,258.7898,9218.0
2024-05-31 10:30:00,271.48,271.98,271.43,271.91,3633.0,258.5517,259.0279,258.5041,258.9612,3633.0
2024-05-31 10:40:00,271.71,272.39,271.55,272.1,8206.0,258.7707,259.4183,258.6183,259.1421,8206.0
2024-05-31 10:50:00,272.04,272.27,271.94,272.02,2412.0,259.085,259.3041,258.9898,259.066,2412.0
2024-05-31 11:00:00,271.9,272.19,271.2,272.19,8204.0,258.9517,259.2279,258.285,259.2279,8204.0
2024-05-31 11:10:00,272.23,272.53,272.0,272.0,2923.0,259.266,259.5517,259.0469,259.0469,2923.0
2024-05-31 11:20:00,272.14,272.4,271.98,272.18,5442.0,259.1802,259.4279,259.0279,259.2183,5442.0
2024-05-31 11:30:00,271.97,272.25,271.56,271.98,6212.0,259.0183,259.285,258.6279,259.0279,6212.0
2024-05-31 11:40:00,271.84,272.01,271.63,271.76,2093.0,258.8945,259.0564,258.6945,258.8183,2093.0
2024-05-31 11:50:00,271.77,271.89,271.46,271.46,4529.0,258.8279,258.9422,258.5326,258.5326,4529.0
2024-05-31 12:00:00,271.46,271.6,271.23,271.6,7482.0,258.5326,258.666,258.3136,258.666,7482.0
2024-05-31 12:10:00,271.56,271.6,271.25,271.37,3576.0,258.6279,258.666,258.3326,258.4469,3576.0
2024-05-31 12:20:00,271.37,271.54,271.25,271.5,6617.0,258.4469,258.6088,258.3326,258.5707,6617.0
2024-05-31 12:30:00,271.62,271.85,271.42,271.83,4232.0,258.685,258.9041,258.4945,258.885,4232.0
2024-05-31 12:40:00,271.93,272.07,271.93,272.07,1245.0,258.9802,259.1136,258.9802,259.1136,1245.0
2024-05-31 12:50:00,272.07,272.16,272.07,272.12,600.0,259.1136,259.1993,259.1136,259.1612,600.0
2024-05-31 13:00:00,272.02,272.48,272.02,272.48,3335.0,259.066,259.5041,259.066,259.5041,3335.0
2024-05-31 13:10:00,272.48,272.77,272.42,272.77,2611.0,259.5041,259.7802,259.4469,259.7802,2611.0
2024-05-31 13:20:00,272.63,272.87,272.6,272.87,1559.0,259.6469,259.8755,259.6183,259.8755,1559.0
2024-05-31 13:30:00,272.8,272.8,272.42,272.65,3608.0,259.8088,259.8088,259.4469,259.666,3608.0
2024-05-31 13:40:00,272.92,273.44,272.8,273.23,5970.0,259.9231,260.4183,259.8088,260.2183,5970.0
2024-05-31 13:50:00,273.29,273.34,273.07,273.29,2046.0,260.2755,260.3231,260.066,260.2755,2046.0
2024-05-31 14:00:00,273.29,273.67,273.21,273.59,5175.0,260.2755,260.6374,260.1993,260.5612,5175.0
2024-05-31 14:10:00,273.59,274.02,273.42,273.97,10500.0,260.5612,260.9707,260.3993,260.9231,10500.0
2024-05-31 14:20:00,273.97,274.12,273.6,273.67,7396.0,260.9231,261.066,260.5707,260.6374,7396.0
2024-05-31 14:30:00,273.67,273.88,273.6,273.74,5093.0,260.6374,260.8374,260.5707,260.7041,5093.0
2024-05-31 14:40:00,273.68,274.08,273.68,273.71,5352.0,260.6469,261.0279,260.6469,260.6755,5352.0
2024-05-31 14:50:00,273.79,273.79,273.52,273.74,6812.0,260.7517,260.7517,260.4945,260.7041,6812.0
2024-05-31 15:00:00,273.68,273.71,273.27,273.49,4721.0,260.6469,260.6755,260.2564,260.466,4721.0
2024-05-31 15:10:00,273.38,273.65,273.17,273.59,4552.0,260.3612,260.6183,260.1612,260.5612,4552.0
2024-05-31 15:20:00,273.49,273.5,272.99,272.99,9002.0,260.466,260.4755,259.9898,259.9898,9002.0
2024-05-31 15:30:00,272.99,273.15,272.49,272.63,10445.0,259.9898,260.1421,259.5136,259.6469,10445.0
2024-05-31 15:40:00,272.6,273.2,272.52,272.73,27576.0,259.6183,260.1898,259.5421,259.7421,27576.0
2024-05-31 15:50:00,272.69,274.17,272.21,274.04,85213.0,259.7041,261.1136,259.2469,260.9898,85213.0
2024-06-03 09:30:00,274.25,274.4,272.75,272.75,11630.0,261.1898,261.3326,259.7612,259.7612,11630.0
2024-06-03 09:40:00,273.12,274.09,272.75,273.91,5645.0,260.1136,261.0374,259.7612,260.866,5645.0
2024-06-03 09:50:00,273.97,273.97,271.64,271.64,5527.0,260.9231,260.9231,258.7041,258.7041,5527.0
2024-06-03 10:00:00,272.18,273.3,272.06,272.65,6946.0,259.2183,260.285,259.1041,259.666,6946.0
2024-06-03 10:10:00,273.09,273.89,272.66,273.82,3168.0,260.085,260.8469,259.6755,260.7802,3168.0
2024-06-03 10:20:00,273.9,274.77,273.87,274.48,4017.0,260.8564,261.685,260.8279,261.4088,4017.0
2024-06-03 10:30:00,274.12,275.0,273.92,275.0,3100.0,261.066,261.904,260.8755,261.904,3100.0
2024-06-03 10:40:00,275.01,275.01,273.18,273.18,6104.0,261.9136,261.9136,260.1707,260.1707,6104.0
2024-06-03 10:50:00,273.43,274.12,273.43,274.12,1700.0,260.4088,261.066,260.4088,261.066,1700.0
2024-06-03 11:00:00,274.1,274.52,273.48,274.31,3332.0,261.0469,261.4469,260.4564,261.2469,3332.0
2024-06-03 11:10:00,274.35,274.71,274.11,274.31,3484.0,261.285,261.6279,261.0564,261.2469,3484.0
2024-06-03 11:20:00,274.08,274.19,273.74,273.86,2017.0,261.0279,261.1326,260.7041,260.8183,2017.0
2024-06-03 11:30:00,273.71,273.84,273.5,273.67,1707.0,260.6755,260.7993,260.4755,260.6374,1707.0
2024-06-03 11:40:00,273.41,273.82,273.15,273.81,2826.0,260.3898,260.7802,260.1421,260.7707,2826.0
2024-06-03 11:50:00,273.84,273.84,273.35,273.35,3101.0,260.7993,260.7993,260.3326,260.3326,3101.0
2024-06-03 12:00:00,273.52,273.74,273.48,273.61,1126.0,260.4945,260.7041,260.4564,260.5802,1126.0
2024-06-03 12:10:00,273.62,273.67,272.89,273.33,2509.0,260.5898,260.6374,259.8945,260.3136,2509.0
2024-06-03 12:20:00,273.29,273.92,273.29,273.51,3733.0,260.2755,260.8755,260.2755,260.485,3733.0
2024-06-03 12:30:00,273.39,273.52,272.68,272.85,2523.0,260.3707,260.4945,259.6945,259.8564,2523.0
2024-06-03 12:40:00,272.69,273.28,272.69,273.03,1735.0,259.7041,260.266,259.7041,260.0279,1735.0
2024-06-03 12:50:00,273.03,273.21,272.78,273.21,1821.0,260.0279,260.1993,259.7898,260.1993,1821.0
2024-06-03 13:00:00,273.11,273.49,272.86,272.98,2440.0,260.1041,260.466,259.866,259.9802,2440.0
2024-06-03 13:10:00,272.79,273.6,272.56,273.38,10905.0,259.7993,260.5707,259.5802,260.3612,10905.0
2024-06-03 13:20:00,273.6,273.6,273.34,273.42,3540.0,260.5707,260.5707,260.3231,260.3993,3540.0
2024-06-03 13:30:00,273.44,273.51,273.3,273.5,1000.0,260.4183,260.485,260.285,260.4755,1000.0
2024-06-03 13:40:00,273.43,273.68,273.21,273.25,1283.0,260.4088,260.6469,260.1993,260.2374,1283.0
2024-06-03 13:50:00,273.19,273.47,273.11,273.4,8003.0,260.1802,260.4469,260.1041,260.3802,8003.0
2024-06-03 14:00:00,273.44,273.62,273.21,273.51,3074.0,260.4183,260.5898,260.1993,260.485,3074.0
2024-06-03 14:10:00,273.7,273.91,273.51,273.91,3749.0,260.666,260.866,260.485,260.866,3749.0
2024-06-03 14:20:00,273.82,274.06,273.72,273.72,2428.0,260.7802,261.0088,260.685,260.685,2428.0
2024-06-03 14:30:00,273.56,274.16,273.56,274.09,4403.0,260.5326,261.104,260.5326,261.0374,4403.0
2024-06-03 14:40:00,274.09,274.42,273.91,274.22,6869.0,261.0374,261.3517,260.866,261.1612,6869.0
2024-06-03 14:50:00,274.16,274.4,273.94,274.13,4725.0,261.104,261.3326,260.8945,261.0755,4725.0
2024-06-03 15:00:00,274.16,274.34,273.91,274.09,3582.0,261.104,261.2755,260.866,261.0374,3582.0
2024-06-03 15:10:00,274.1,274.26,273.97,274.15,3736.0,261.0469,261.1993,260.9231,261.0945,3736.0
2024-06-03 15:20:00,274.19,274.26,273.8,273.82,4266.0,261.1326,261.1993,260.7612,260.7802,4266.0
2024-06-03 15:30:00,273.8,274.19,273.66,274.05,6579.0,260.7612,261.1326,260.6279,260.9993,6579.0
2024-06-03 15:40:00,274.1,274.22,273.78,274.17,9767.0,261.0469,261.1612,260.7421,261.1136,9767.0
2024-06-03 15:50:00,274.17,274.59,273.88,274.53,28846.0,261.1136,261.5136,260.8374,261.4564,28846.0
2024-06-04 09:30:00,274.33,276.51,274.0,276.51,14630.0,261.266,263.3421,260.9517,263.3421,14630.0
2024-06-04 09:40:00,276.46,277.24,275.93,276.86,4790.0,263.2945,264.0374,262.7898,263.6755,4790.0
2024-06-04 09:50:00,277.44,278.44,277.43,278.44,5132.0,264.2279,265.1802,264.2183,265.1802,5132.0
2024-06-04 10:00:00,278.82,279.27,278.03,278.62,5548.0,265.5421,265.9707,264.7898,265.3517,5548.0
2024-06-04 10:10:00,278.33,279.89,278.33,279.88,4641.0,265.0755,266.5612,265.0755,266.5517,4641.0
2024-06-04 10:20:00,279.95,280.33,279.74,280.33,1931.0,266.6183,266.9802,266.4183,266.9802,1931.0
2024-06-04 10:30:00,280.07,280.65,279.57,279.83,19497.0,266.7326,267.285,266.2564,266.504,19497.0
2024-06-04 10:40:00,280.05,281.06,280.01,280.65,6963.0,266.7136,267.6755,266.6755,267.285,6963.0
2024-06-04 10:50:00,280.75,280.75,280.37,280.74,5914.0,267.3802,267.3802,267.0183,267.3707,5914.0
2024-06-04 11:00:00,280.75,281.25,280.74,280.94,3909.0,267.3802,267.8564,267.3707,267.5612,3909.0
2024-06-04 11:10:00,281.0,281.8,280.98,281.79,3320.0,267.6183,268.3802,267.5993,268.3707,3320.0
2024-06-04 11:20:00,281.79,281.81,281.33,281.4,3843.0,268.3707,268.3897,267.9326,267.9993,3843.0
2024-06-04 11:30:00,281.38,281.74,281.02,281.44,3926.0,267.9802,268.3231,267.6374,268.0374,3926.0
2024-06-04 11:40:00,281.34,281.34,280.56,280.83,10705.0,267.9421,267.9421,267.1993,267.4564,10705.0
2024-06-04 11:50:00,280.82,281.05,280.7,280.75,2621.0,267.4469,267.6659,267.3326,267.3802,2621.0
2024-06-04 12:00:00,280.74,280.98,280.56,280.72,2413.0,267.3707,267.5993,267.1993,267.3517,2413.0
2024-06-04 12:10:00,280.59,280.78,280.58,280.58,2011.0,267.2278,267.4088,267.2183,267.2183,2011.0
2024-06-04 12:20:00,280.66,280.94,280.5,280.94,2648.0,267.2945,267.5612,267.1421,267.5612,2648.0
2024-06-04 12:30:00,280.92,281.2,280.91,281.09,3840.0,267.5421,267.8088,267.5326,267.704,3840.0
2024-06-04 12:40:00,281.21,281.68,281.17,281.63,3850.0,267.8183,268.2659,267.7802,268.2183,3850.0
2024-06-04 12:50:00,281.44,281.47,281.23,281.35,2683.0,268.0374,268.0659,267.8374,267.9516,2683.0
2024-06-04 13:00:00,281.48,281.48,281.01,281.05,2420.0,268.0755,268.0755,267.6278,267.6659,2420.0
2024-06-04 13:10:00,281.19,281.42,281.19,281.37,1958.0,267.7993,268.0183,267.7993,267.9707,1958.0
2024-06-04 13:20:00,281.37,281.46,280.94,281.06,4512.0,267.9707,268.0564,267.5612,267.6755,4512.0
2024-06-04 13:30:00,281.07,281.16,280.44,280.78,1788.0,267.685,267.7707,267.085,267.4088,1788.0
2024-06-04 13:40:00,280.91,281.1,280.86,281.1,4085.0,267.5326,267.7136,267.485,267.7136,4085.0
2024-06-04 13:50:00,281.1,281.11,280.32,280.45,3426.0,267.7136,267.7231,266.9707,267.0945,3426.0
2024-06-04 14:00:00,280.49,281.02,280.41,280.97,6512.0,267.1326,267.6374,267.0564,267.5897,6512.0
2024-06-04 14:10:00,280.79,280.79,280.37,280.59,4553.0,267.4183,267.4183,267.0183,267.2278,4553.0
2024-06-04 14:20:00,280.63,281.05,280.49,280.52,4198.0,267.2659,267.6659,267.1326,267.1612,4198.0
2024-06-04 14:30:00,280.52,280.54,280.17,280.42,3323.0,267.1612,267.1802,266.8278,267.0659,3323.0
2024-06-04 14:40:00,280.43,280.51,279.97,279.97,4998.0,267.0755,267.1517,266.6374,266.6374,4998.0
2024-06-04 14:50:00,280.07,280.3,280.07,280.3,1907.0,266.7326,266.9517,266.7326,266.9517,1907.0
2024-06-04 15:00:00,280.16,280.25,279.9,280.11,3851.0,266.8183,266.904,266.5707,266.7707,3851.0
2024-06-04 15:10:00,280.19,280.38,279.78,279.92,4640.0,266.8469,267.0278,266.4564,266.5897,4640.0
2024-06-04 15:20:00,279.88,280.36,279.87,280.23,5182.0,266.5517,267.0088,266.5421,266.885,5182.0
2024-06-04 15:30:00,280.22,280.36,279.98,280.29,10696.0,266.8755,267.0088,266.6469,266.9421,10696.0
2024-06-04 15:40:00,280.32,280.61,280.27,280.48,8042.0,266.9707,267.2469,266.9231,267.1231,8042.0
2024-06-04 15:50:00,280.54,280.66,278.72,279.1,39025.0,267.1802,267.2945,265.4469,265.8088,39025.0
2024-06-05 09:30:00,279.49,279.68,277.1,277.92,17894.0,266.1802,266.3612,263.904,264.685,17894.0
2024-06-05 09:40:00,278.35,278.37,276.51,276.51,4346.0,265.0945,265.1136,263.3421,263.3421,4346.0
2024-06-05 09:50:00,276.42,277.13,276.03,277.13,9474.0,263.2564,263.9326,262.885,263.9326,9474.0
2024-06-05 10:00:00,276.99,278.45,276.6,278.22,7798.0,263.7993,265.1898,263.4279,264.9707,7798.0
2024-06-05 10:10:00,278.52,278.54,277.76,278.01,6610.0,265.2564,265.2755,264.5326,264.7707,6610.0
2024-06-05 10:20:00,277.82,278.14,277.56,277.78,3342.0,264.5898,264.8945,264.3421,264.5517,3342.0
2024-06-05 10:30:00,278.06,278.2,277.74,277.88,5444.0,264.8183,264.9517,264.5136,264.6469,5444.0
2024-06-05 10:40:00,277.92,278.35,277.79,277.99,7024.0,264.685,265.0945,264.5612,264.7517,7024.0
2024-06-05 10:50:00,278.19,278.19,277.31,277.73,5788.0,264.9421,264.9421,264.104,264.504,5788.0
2024-06-05 11:00:00,277.82,278.25,277.72,277.86,3819.0,264.5898,264.9993,264.4945,264.6278,3819.0
2024-06-05 11:10:00,277.92,278.39,277.7,278.18,8731.0,264.685,265.1326,264.4755,264.9326,8731.0
2024-06-05 11:20:00,278.2,278.52,278.11,278.11,2499.0,264.9517,265.2564,264.8659,264.8659,2499.0
2024-06-05 11:30:00,278.09,278.61,278.09,278.57,2914.0,264.8469,265.3421,264.8469,265.304,2914.0
2024-06-05 11:40:00,278.82,278.83,278.38,278.42,3085.0,265.5421,265.5517,265.1231,265.1612,3085.0
2024-06-05 11:50:00,278.37,278.38,278.11,278.11,1573.0,265.1136,265.1231,264.8659,264.8659,1573.0
2024-06-05 12:00:00,278.1,278.27,277.92,277.92,1074.0,264.8564,265.0183,264.685,264.685,1074.0
2024-06-05 12:10:00,278.05,278.1,277.44,277.44,3365.0,264.8088,264.8564,264.2279,264.2279,3365.0
2024-06-05 12:20:00,277.55,277.62,277.2,277.32,2742.0,264.3326,264.3993,263.9993,264.1136,2742.0
2024-06-05 12:30:00,277.32,277.4,277.0,277.39,3842.0,264.1136,264.1898,263.8088,264.1802,3842.0
2024-06-05 12:40:00,277.25,277.44,276.68,276.93,6276.0,264.0469,264.2279,263.504,263.7421,6276.0
2024-06-05 12:50:00,276.94,277.08,276.64,277.04,6986.0,263.7517,263.885,263.4659,263.8469,6986.0
2024-06-05 13:00:00,277.1,277.16,277.01,277.16,911.0,263.904,263.9612,263.8183,263.9612,911.0
2024-06-05 13:10:00,277.19,277.37,277.03,277.1,2842.0,263.9898,264.1612,263.8374,263.904,2842.0
2024-06-05 13:20:00,277.01,277.47,276.84,277.37,3722.0,263.8183,264.2564,263.6564,264.1612,3722.0
2024-06-05 13:30:00,277.27,277.34,277.05,277.26,5845.0,264.0659,264.1326,263.8564,264.0564,5845.0
2024-06-05 13:40:00,277.35,277.5,277.29,277.29,1482.0,264.1421,264.285,264.085,264.085,1482.0
2024-06-05 13:50:00,277.19,277.55,277.19,277.47,2001.0,263.9898,264.3326,263.9898,264.2564,2001.0
2024-06-05 14:00:00,277.47,277.47,277.18,277.43,3303.0,264.2564,264.2564,263.9802,264.2183,3303.0
2024-06-05 14:10:00,277.24,277.71,277.24,277.62,1993.0,264.0374,264.485,264.0374,264.3993,1993.0
2024-06-05 14:20:00,277.61,278.22,277.6,278.1,1630.0,264.3898,264.9707,264.3802,264.8564,1630.0
2024-06-05 14:30:00,278.1,278.26,277.74,278.11,3401.0,264.8564,265.0088,264.5136,264.8659,3401.0
2024-06-05 14:40:00,277.99,278.24,277.98,277.98,3128.0,264.7517,264.9898,264.7421,264.7421,3128.0
2024-06-05 14:50:00,277.97,278.15,277.64,277.74,5054.0,264.7326,264.904,264.4183,264.5136,5054.0
2024-06-05 15:00:00,277.63,277.77,277.43,277.43,1725.0,264.4088,264.5421,264.2183,264.2183,1725.0
2024-06-05 15:10:00,277.46,277.72,277.43,277.72,5808.0,264.2469,264.4945,264.2183,264.4945,5808.0
2024-06-05 15:20:00,277.67,277.73,277.36,277.36,2486.0,264.4469,264.504,264.1517,264.1517,2486.0
2024-06-05 15:30:00,277.27,277.52,277.15,277.52,11029.0,264.0659,264.304,263.9517,264.304,11029.0
2024-06-05 15:40:00,277.46,277.46,276.87,276.99,5691.0,264.2469,264.2469,263.685,263.7993,5691.0
2024-06-05 15:50:00,276.82,277.52,276.65,277.06,37006.0,263.6374,264.304,263.4755,263.8659,37006.0
2024-06-06 09:30:00,275.7,277.36,273.6,274.8,7813.0,262.5707,264.1517,260.5707,261.7136,7813.0
2024-06-06 09:40:00,274.78,276.33,274.65,276.32,3648.0,261.6945,263.1707,261.5707,263.1612,3648.0
2024-06-06 09:50:00,276.65,276.8,276.06,276.8,2687.0,263.4755,263.6183,262.9136,263.6183,2687.0
2024-06-06 10:00:00,276.85,277.2,276.3,276.5,11667.0,263.6659,263.9993,263.1421,263.3326,11667.0
2024-06-06 10:10:00,276.25,276.29,274.99,275.41,9261.0,263.0945,263.1326,261.8945,262.2945,9261.0
2024-06-06 10:20:00,275.14,275.63,275.0,275.56,7686.0,262.0374,262.504,261.904,262.4374,7686.0
2024-06-06 10:30:00,275.53,275.89,274.93,275.29,3084.0,262.4088,262.7517,261.8374,262.1802,3084.0
2024-06-06 10:40:00,275.28,275.28,274.7,274.89,2935.0,262.1707,262.1707,261.6183,261.7993,2935.0
2024-06-06 10:50:00,274.99,275.9,274.87,275.9,15276.0,261.8945,262.7612,261.7802,262.7612,15276.0
2024-06-06 11:00:00,275.81,276.18,275.8,276.18,1240.0,262.6755,263.0279,262.6659,263.0279,1240.0
2024-06-06 11:10:00,276.29,276.54,276.07,276.47,5559.0,263.1326,263.3707,262.9231,263.304,5559.0
2024-06-06 11:20:00,276.33,276.73,276.31,276.5,3465.0,263.1707,263.5517,263.1517,263.3326,3465.0
2024-06-06 11:30:00,276.68,276.68,276.34,276.57,4691.0,263.504,263.504,263.1802,263.3993,4691.0
2024-06-06 11:40:00,276.72,276.72,276.2,276.21,4547.0,263.5421,263.5421,263.0469,263.0564,4547.0
2024-06-06 11:50:00,276.19,276.23,275.78,275.78,6141.0,263.0374,263.0755,262.6469,262.6469,6141.0
2024-06-06 12:00:00,275.78,276.0,275.68,275.68,5152.0,262.6469,262.8564,262.5517,262.5517,5152.0
2024-06-06 12:10:00,275.68,275.74,275.47,275.74,5114.0,262.5517,262.6088,262.3517,262.6088,5114.0
2024-06-06 12:20:00,275.61,275.88,275.48,275.71,3040.0,262.485,262.7421,262.3612,262.5802,3040.0
2024-06-06 12:30:00,275.96,276.22,275.96,276.16,2732.0,262.8183,263.0659,262.8183,263.0088,2732.0
2024-06-06 12:40:00,276.32,276.44,276.22,276.29,2424.0,263.1612,263.2755,263.0659,263.1326,2424.0
2024-06-06 12:50:00,276.22,276.29,276.14,276.19,2449.0,263.0659,263.1326,262.9898,263.0374,2449.0
2024-06-06 13:00:00,276.19,276.6,275.94,276.6,5835.0,263.0374,263.4279,262.7993,263.4279,5835.0
2024-06-06 13:10:00,276.7,277.27,276.69,277.14,1482.0,263.5231,264.0659,263.5136,263.9421,1482.0
2024-06-06 13:20:00,277.08,277.08,276.71,276.91,9814.0,263.885,263.885,263.5326,263.7231,9814.0
2024-06-06 13:30:00,276.92,277.02,276.88,276.92,4413.0,263.7326,263.8279,263.6945,263.7326,4413.0
2024-06-06 13:40:00,277.02,277.29,276.96,277.15,6581.0,263.8279,264.085,263.7707,263.9517,6581.0
2024-06-06 13:50:00,277.17,277.18,276.47,276.54,5638.0,263.9707,263.9802,263.304,263.3707,5638.0
2024-06-06 14:00:00,276.55,276.62,275.84,275.84,5392.0,263.3802,263.4469,262.704,262.704,5392.0
2024-06-06 14:10:00,275.81,275.83,275.6,275.68,10664.0,262.6755,262.6945,262.4755,262.5517,10664.0
2024-06-06 14:20:00,275.89,276.33,275.89,276.21,5923.0,262.7517,263.1707,262.7517,263.0564,5923.0
2024-06-06 14:30:00,276.29,276.63,276.12,276.46,6807.0,263.1326,263.4564,262.9707,263.2945,6807.0
2024-06-06 14:40:00,276.57,277.25,276.19,276.31,15857.0,263.3993,264.0469,263.0374,263.1517,15857.0
2024-06-06 14:50:00,276.17,276.62,276.16,276.4,5601.0,263.0183,263.4469,263.0088,263.2374,5601.0
2024-06-06 15:00:00,276.39,276.39,275.93,276.19,5837.0,263.2279,263.2279,262.7898,263.0374,5837.0
2024-06-06 15:10:00,276.27,276.27,275.84,275.85,6103.0,263.1136,263.1136,262.704,262.7136,6103.0
2024-06-06 15:20:00,275.84,276.29,275.71,276.29,9303.0,262.704,263.1326,262.5802,263.1326,9303.0
2024-06-06 15:30:00,276.31,276.5,275.95,276.16,9059.0,263.1517,263.3326,262.8088,263.0088,9059.0
2024-06-06 15:40:00,276.12,276.36,275.75,276.04,15378.0,262.9707,263.1993,262.6183,262.8945,15378.0
2024-06-06 15:50:00,275.86,276.29,275.6,276.22,28930.0,262.7231,263.1326,262.4755,263.0659,28930.0
2024-06-07 09:30:00,271.8,272.92,271.37,272.51,15375.0,258.8564,259.9231,258.4469,259.5326,15375.0
2024-06-07 09:40:00,272.4,272.4,270.6,270.76,37244.0,259.4279,259.4279,257.7136,257.866,37244.0
2024-06-07 09:50:00,270.63,270.69,269.55,270.42,10683.0,257.7422,257.7993,256.7136,257.5422,10683.0
2024-06-07 10:00:00,270.3,271.2,270.0,270.78,18281.0,257.4279,258.285,257.1422,257.885,18281.0
2024-06-07 10:10:00,270.75,271.49,270.75,271.48,7950.0,257.8564,258.5612,257.8564,258.5517,7950.0
2024-06-07 10:20:00,271.69,271.95,271.45,271.66,8254.0,258.7517,258.9993,258.5231,258.7231,8254.0
2024-06-07 10:30:00,271.65,272.25,271.22,272.2,5523.0,258.7136,259.285,258.3041,259.2374,5523.0
2024-06-07 10:40:00,272.57,272.96,272.29,272.75,11688.0,259.5898,259.9612,259.3231,259.7612,11688.0
2024-06-07 10:50:00,272.67,272.91,272.19,272.35,3554.0,259.685,259.9136,259.2279,259.3802,3554.0
2024-06-07 11:00:00,272.3,272.93,272.3,272.93,5186.0,259.3326,259.9326,259.3326,259.9326,5186.0
2024-06-07 11:10:00,272.93,273.1,272.75,273.02,8243.0,259.9326,260.0945,259.7612,260.0183,8243.0
2024-06-07 11:20:00,273.09,273.86,272.85,273.69,13785.0,260.085,260.8183,259.8564,260.6564,13785.0
2024-06-07 11:30:00,273.66,274.44,273.6,274.35,8354.0,260.6279,261.3707,260.5707,261.285,8354.0
2024-06-07 11:40:00,274.48,275.27,274.48,275.27,3127.0,261.4088,262.1612,261.4088,262.1612,3127.0
2024-06-07 11:50:00,275.13,275.14,274.65,275.01,5471.0,262.0279,262.0374,261.5707,261.9136,5471.0
2024-06-07 12:00:00,275.03,275.11,274.64,275.11,6580.0,261.9326,262.0088,261.5612,262.0088,6580.0
2024-06-07 12:10:00,275.09,275.09,274.55,274.65,4490.0,261.9898,261.9898,261.4755,261.5707,4490.0
2024-06-07 12:20:00,274.67,274.91,274.38,274.77,7192.0,261.5898,261.8183,261.3136,261.685,7192.0
2024-06-07 12:30:00,274.75,274.97,274.19,274.19,3935.0,261.666,261.8755,261.1326,261.1326,3935.0
2024-06-07 12:40:00,274.09,274.4,274.09,274.3,3463.0,261.0374,261.3326,261.0374,261.2374,3463.0
2024-06-07 12:50:00,274.44,274.97,274.44,274.81,3116.0,261.3707,261.8755,261.3707,261.7231,3116.0
2024-06-07 13:00:00,274.88,274.88,274.32,274.35,6837.0,261.7898,261.7898,261.2564,261.285,6837.0
2024-06-07 13:10:00,274.47,274.91,274.41,274.86,3552.0,261.3993,261.8183,261.3421,261.7707,3552.0
2024-06-07 13:20:00,274.74,275.0,274.4,274.87,7361.0,261.6564,261.904,261.3326,261.7802,7361.0
2024-06-07 13:30:00,274.94,275.1,274.66,274.84,6367.0,261.8469,261.9993,261.5802,261.7517,6367.0
2024-06-07 13:40:00,274.89,274.89,274.31,274.38,4152.0,261.7993,261.7993,261.2469,261.3136,4152.0
2024-06-07 13:50:00,274.52,274.62,274.09,274.62,9786.0,261.4469,261.5421,261.0374,261.5421,9786.0
2024-06-07 14:00:00,274.43,274.43,273.57,273.77,6485.0,261.3612,261.3612,260.5421,260.7326,6485.0
2024-06-07 14:10:00,273.79,274.45,273.79,274.29,6592.0,260.7517,261.3802,260.7517,261.2279,6592.0
2024-06-07 14:20:00,274.32,274.86,274.03,274.75,7584.0,261.2564,261.7707,260.9802,261.666,7584.0
2024-06-07 14:30:00,274.84,274.98,274.69,274.96,4929.0,261.7517,261.885,261.6088,261.866,4929.0
2024-06-07 14:40:00,274.85,274.94,274.58,274.76,3857.0,261.7612,261.8469,261.504,261.6755,3857.0
2024-06-07 14:50:00,274.62,275.09,274.52,275.0,4403.0,261.5421,261.9898,261.4469,261.904,4403.0
2024-06-07 15:00:00,274.79,274.92,274.44,274.57,7819.0,261.704,261.8279,261.3707,261.4945,7819.0
2024-06-07 15:10:00,274.56,274.94,274.45,274.67,7542.0,261.485,261.8469,261.3802,261.5898,7542.0
2024-06-07 15:20:00,274.53,274.96,274.41,274.56,3033.0,261.4564,261.866,261.3421,261.485,3033.0
2024-06-07 15:30:00,274.72,275.03,274.61,274.86,13255.0,261.6374,261.9326,261.5326,261.7707,13255.0
2024-06-07 15:40:00,274.81,274.87,273.82,273.97,86991.0,261.7231,261.7802,260.7802,260.9231,86991.0
2024-06-07 15:50:00,273.82,274.34,273.58,274.0,87472.0,260.7802,261.2755,260.5517,260.9517,87472.0
2024-06-10 09:30:00,273.05,273.5,270.25,270.83,10768.0,260.0469,260.4755,257.3802,257.9326,10768.0
2024-06-10 09:40:00,270.46,272.7,270.45,272.0,11621.0,257.5802,259.7136,257.5707,259.0469,11621.0
2024-06-10 09:50:00,272.35,273.25,272.35,273.06,4752.0,259.3802,260.2374,259.3802,260.0564,4752.0
2024-06-10 10:00:00,273.06,273.93,272.93,273.75,3334.0,260.0564,260.885,259.9326,260.7136,3334.0
2024-06-10 10:10:00,273.99,274.17,273.42,273.64,3791.0,260.9421,261.1136,260.3993,260.6088,3791.0
2024-06-10 10:20:00,273.51,273.51,272.52,272.64,4423.0,260.485,260.485,259.5421,259.6564,4423.0
2024-06-10 10:30:00,272.52,273.24,272.14,273.22,13223.0,259.5421,260.2279,259.1802,260.2088,13223.0
2024-06-10 10:40:00,273.14,273.57,273.14,273.56,3246.0,260.1326,260.5421,260.1326,260.5326,3246.0
2024-06-10 10:50:00,273.56,273.57,272.42,272.42,2558.0,260.5326,260.5421,259.4469,259.4469,2558.0
2024-06-10 11:00:00,272.72,273.22,272.57,272.96,4108.0,259.7326,260.2088,259.5898,259.9612,4108.0
2024-06-10 11:10:00,272.94,273.15,272.82,273.15,2221.0,259.9421,260.1421,259.8279,260.1421,2221.0
2024-06-10 11:20:00,273.16,273.48,273.14,273.37,5893.0,260.1517,260.4564,260.1326,260.3517,5893.0
2024-06-10 11:30:00,273.37,273.37,272.62,272.88,5790.0,260.3517,260.3517,259.6374,259.885,5790.0
2024-06-10 11:40:00,272.56,272.99,272.56,272.98,1130.0,259.5802,259.9898,259.5802,259.9802,1130.0
2024-06-10 11:50:00,272.88,273.48,272.88,273.12,4043.0,259.885,260.4564,259.885,260.1136,4043.0
2024-06-10 12:00:00,273.14,273.14,272.92,273.03,1753.0,260.1326,260.1326,259.9231,260.0279,1753.0
2024-06-10 12:10:00,272.99,273.31,272.9,273.05,3431.0,259.9898,260.2945,259.9041,260.0469,3431.0
2024-06-10 12:20:00,273.15,273.28,273.0,273.25,1411.0,260.1421,260.266,259.9993,260.2374,1411.0
2024-06-10 12:30:00,273.29,273.48,273.07,273.48,2744.0,260.2755,260.4564,260.066,260.4564,2744.0
2024-06-10 12:40:00,273.4,273.6,273.38,273.41,2627.0,260.3802,260.5707,260.3612,260.3898,2627.0
2024-06-10 12:50:00,273.44,273.47,273.15,273.31,2123.0,260.4183,260.4469,260.1421,260.2945,2123.0
2024-06-10 13:00:00,273.24,273.29,272.91,273.15,3564.0,260.2279,260.2755,259.9136,260.1421,3564.0
2024-06-10 13:10:00,273.2,273.32,273.04,273.22,2941.0,260.1898,260.3041,260.0374,260.2088,2941.0
2024-06-10 13:20:00,273.34,273.62,273.31,273.5,3841.0,260.3231,260.5898,260.2945,260.4755,3841.0
2024-06-10 13:30:00,273.72,273.76,273.5,273.74,3273.0,260.685,260.7231,260.4755,260.7041,3273.0
2024-06-10 13:40:00,273.75,274.36,273.75,274.34,2399.0,260.7136,261.2945,260.7136,261.2755,2399.0
2024-06-10 13:50:00,274.24,274.47,274.11,274.37,2765.0,261.1802,261.3993,261.0564,261.304,2765.0
2024-06-10 14:00:00,274.34,274.36,274.2,274.36,1411.0,261.2755,261.2945,261.1421,261.2945,1411.0
2024-06-10 14:10:00,274.52,274.74,274.4,274.74,3934.0,261.4469,261.6564,261.3326,261.6564,3934.0
2024-06-10 14:20:00,274.58,274.87,274.42,274.87,4318.0,261.504,261.7802,261.3517,261.7802,4318.0
2024-06-10 14:30:00,274.82,275.37,274.82,275.37,2062.0,261.7326,262.2564,261.7326,262.2564,2062.0
2024-06-10 14:40:00,275.18,275.43,274.95,275.42,1341.0,262.0755,262.3136,261.8564,262.304,1341.0
2024-06-10 14:50:00,275.45,275.45,275.13,275.25,2403.0,262.3326,262.3326,262.0279,262.1421,2403.0
2024-06-10 15:00:00,275.18,275.18,274.29,274.38,12862.0,262.0755,262.0755,261.2279,261.3136,12862.0
2024-06-10 15:10:00,274.38,274.91,274.1,274.76,15319.0,261.3136,261.8183,261.0469,261.6755,15319.0
2024-06-10 15:20:00,274.76,274.94,274.56,274.78,5820.0,261.6755,261.8469,261.485,261.6945,5820.0
2024-06-10 15:30:00,274.71,274.78,274.35,274.61,6654.0,261.6279,261.6945,261.285,261.5326,6654.0
2024-06-10 15:40:00,274.54,275.03,274.41,274.42,18401.0,261.466,261.9326,261.3421,261.3517,18401.0
2024-06-10 15:50:00,274.54,274.54,273.62,274.04,66391.0,261.466,261.466,260.5898,260.9898,66391.0
2024-06-11 09:30:00,271.9,272.51,271.0,272.0,26223.0,258.9517,259.5326,258.0945,259.0469,26223.0
2024-06-11 09:40:00,272.04,272.25,271.4,271.95,14630.0,259.085,259.285,258.4755,258.9993,14630.0
2024-06-11 09:50:00,272.06,272.65,271.83,272.65,3536.0,259.1041,259.666,258.885,259.666,3536.0
2024-06-11 10:00:00,272.47,273.17,271.98,273.17,2669.0,259.4945,260.1612,259.0279,260.1612,2669.0
2024-06-11 10:10:00,273.01,273.4,272.65,273.31,3795.0,260.0088,260.3802,259.666,260.2945,3795.0
2024-06-11 10:20:00,273.6,274.45,273.49,274.06,2900.0,260.5707,261.3802,260.466,261.0088,2900.0
2024-06-11 10:30:00,274.17,274.61,274.17,274.53,2836.0,261.1136,261.5326,261.1136,261.4564,2836.0
2024-06-11 10:40:00,274.82,274.83,274.41,274.41,1555.0,261.7326,261.7421,261.3421,261.3421,1555.0
2024-06-11 10:50:00,274.86,274.86,274.23,274.56,4126.0,261.7707,261.7707,261.1707,261.485,4126.0
2024-06-11 11:00:00,274.71,275.35,274.46,275.09,3148.0,261.6279,262.2374,261.3898,261.9898,3148.0
2024-06-11 11:10:00,275.05,275.23,274.8,274.83,1900.0,261.9517,262.1231,261.7136,261.7421,1900.0
2024-06-11 11:20:00,274.95,275.44,274.88,275.44,1919.0,261.8564,262.3231,261.7898,262.3231,1919.0
2024-06-11 11:30:00,275.14,275.27,274.69,274.87,6769.0,262.0374,262.1612,261.6088,261.7802,6769.0
2024-06-11 11:40:00,274.74,274.99,274.7,274.99,805.0,261.6564,261.8945,261.6183,261.8945,805.0
2024-06-11 11:50:00,275.18,275.57,274.85,275.04,1462.0,262.0755,262.4469,261.7612,261.9421,1462.0
2024-06-11 12:00:00,275.08,275.33,274.7,275.33,4286.0,261.9802,262.2183,261.6183,262.2183,4286.0
2024-06-11 12:10:00,275.23,275.23,274.88,275.01,7213.0,262.1231,262.1231,261.7898,261.9136,7213.0
2024-06-11 12:20:00,274.82,275.4,274.56,275.29,5632.0,261.7326,262.285,261.485,262.1802,5632.0
2024-06-11 12:30:00,275.44,275.44,274.97,275.23,1224.0,262.3231,262.3231,261.8755,262.1231,1224.0
2024-06-11 12:40:00,275.01,275.63,275.01,275.17,2157.0,261.9136,262.504,261.9136,262.066,2157.0
2024-06-11 12:50:00,274.98,275.01,274.83,274.96,2812.0,261.885,261.9136,261.7421,261.866,2812.0
2024-06-11 13:00:00,274.9,275.12,274.76,275.12,3048.0,261.8088,262.0183,261.6755,262.0183,3048.0
2024-06-11 13:10:00,275.02,275.16,274.62,274.67,3376.0,261.9231,262.0564,261.5421,261.5898,3376.0
2024-06-11 13:20:00,274.67,274.67,274.36,274.36,3042.0,261.5898,261.5898,261.2945,261.2945,3042.0
2024-06-11 13:30:00,274.55,274.68,274.41,274.68,4430.0,261.4755,261.5993,261.3421,261.5993,4430.0
2024-06-11 13:40:00,274.59,275.01,274.52,274.8,4644.0,261.5136,261.9136,261.4469,261.7136,4644.0
2024-06-11 13:50:00,274.8,275.2,274.64,275.2,3598.0,261.7136,262.0945,261.5612,262.0945,3598.0
2024-06-11 14:00:00,275.32,275.69,274.95,275.14,2790.0,262.2088,262.5612,261.8564,262.0374,2790.0
2024-06-11 14:10:00,275.13,275.41,275.05,275.3,2445.0,262.0279,262.2945,261.9517,262.1898,2445.0
2024-06-11 14:20:00,275.36,275.56,275.3,275.56,2747.0,262.2469,262.4374,262.1898,262.4374,2747.0
2024-06-11 14:30:00,275.56,275.87,275.28,275.28,2361.0,262.4374,262.7326,262.1707,262.1707,2361.0
2024-06-11 14:40:00,275.27,275.58,275.27,275.57,1857.0,262.1612,262.4564,262.1612,262.4469,1857.0
2024-06-11 14:50:00,275.62,275.68,275.38,275.38,2359.0,262.4945,262.5517,262.266,262.266,2359.0
2024-06-11 15:00:00,275.57,275.63,275.24,275.29,6894.0,262.4469,262.504,262.1326,262.1802,6894.0
2024-06-11 15:10:00,275.3,275.58,275.19,275.19,7033.0,262.1898,262.4564,262.085,262.085,7033.0
2024-06-11 15:20:00,275.14,275.27,274.55,274.65,12754.0,262.0374,262.1612,261.4755,261.5707,12754.0
2024-06-11 15:30:00,274.57,275.22,274.45,275.01,20736.0,261.4945,262.1136,261.3802,261.9136,20736.0
2024-06-11 15:40:00,275.01,275.54,274.28,274.28,19417.0,261.9136,262.4183,261.2183,261.2183,19417.0
2024-06-11 15:50:00,274.24,275.14,274.06,274.64,87910.0,261.1802,262.0374,261.0088,261.5612,87910.0
2024-06-12 09:30:00,278.0,279.8,276.56,279.62,29572.0,267.6417,269.3747,266.2554,269.2014,29572.0
2024-06-12 09:40:00,279.85,280.99,279.6,279.98,11529.0,269.4228,270.5203,269.1821,269.548,11529.0
2024-06-12 09:50:00,280.02,281.51,279.59,281.5,4975.0,269.5865,271.021,269.1725,271.0113,4975.0
2024-06-12 10:00:00,281.47,281.92,280.98,281.25,12444.0,270.9824,271.4157,270.5107,270.7706,12444.0
2024-06-12 10:10:00,281.51,281.89,280.99,281.2,2898.0,271.021,271.3868,270.5203,270.7225,2898.0
2024-06-12 10:20:00,281.35,281.44,280.47,280.76,9994.0,270.8669,270.9536,270.0197,270.2989,9994.0
2024-06-12 10:30:00,280.55,281.76,280.23,281.34,6672.0,270.0967,271.2616,269.7886,270.8573,6672.0
2024-06-12 10:40:00,281.14,281.14,280.54,280.65,8729.0,270.6647,270.6647,270.0871,270.193,8729.0
2024-06-12 10:50:00,280.64,280.7,279.84,280.0,14318.0,270.1834,270.2411,269.4132,269.5672,14318.0
2024-06-12 11:00:00,280.13,280.24,279.46,279.61,4838.0,269.6924,269.7983,269.0473,269.1917,4838.0
2024-06-12 11:10:00,279.43,279.65,279.2,279.2,13185.0,269.0185,269.2303,268.797,268.797,13185.0
2024-06-12 11:20:00,279.29,279.6,279.21,279.48,4570.0,268.8837,269.1821,268.8066,269.0666,4570.0
2024-06-12 11:30:00,279.61,279.83,279.4,279.64,7740.0,269.1917,269.4035,268.9896,269.2206,7740.0
2024-06-12 11:40:00,279.79,280.02,279.79,279.81,1100.0,269.365,269.5865,269.365,269.3843,1100.0
2024-06-12 11:50:00,279.8,280.53,279.79,280.3,5504.0,269.3747,270.0775,269.365,269.856,5504.0
2024-06-12 12:00:00,280.3,280.44,279.74,280.03,4289.0,269.856,269.9908,269.3169,269.5961,4289.0
2024-06-12 12:10:00,280.03,280.17,279.64,279.64,11415.0,269.5961,269.7309,269.2206,269.2206,11415.0
2024-06-12 12:20:00,279.77,279.84,279.57,279.84,3251.0,269.3458,269.4132,269.1532,269.4132,3251.0
2024-06-12 12:30:00,279.94,280.07,279.7,279.87,4666.0,269.5095,269.6346,269.2784,269.4421,4666.0
2024-06-12 12:40:00,279.74,279.87,279.19,279.19,3645.0,269.3169,269.4421,268.7874,268.7874,3645.0
2024-06-12 12:50:00,279.05,279.14,278.61,278.8,5891.0,268.6526,268.7393,268.229,268.4119,5891.0
2024-06-12 13:00:00,278.8,279.17,278.53,278.59,2981.0,268.4119,268.7681,268.152,268.2098,2981.0
2024-06-12 13:10:00,278.56,278.94,278.55,278.58,4936.0,268.1809,268.5467,268.1712,268.2001,4936.0
2024-06-12 13:20:00,278.58,279.31,278.58,278.99,2223.0,268.2001,268.9029,268.2001,268.5948,2223.0
2024-06-12 13:30:00,278.94,279.08,278.47,278.47,8854.0,268.5467,268.6815,268.0942,268.0942,8854.0
2024-06-12 13:40:00,278.44,278.54,277.96,278.09,2939.0,268.0653,268.1616,267.6032,267.7284,2939.0
2024-06-12 13:50:00,278.09,278.55,278.03,278.55,14016.0,267.7284,268.1712,267.6706,268.1712,14016.0
2024-06-12 14:00:00,278.35,278.48,276.93,278.47,10878.0,267.9787,268.1038,266.6116,268.0942,10878.0
2024-06-12 14:10:00,278.3,279.12,278.3,279.06,6047.0,267.9306,268.72,267.9306,268.6622,6047.0
2024-06-12 14:20:00,279.11,279.24,278.55,278.62,10318.0,268.7104,268.8355,268.1712,268.2386,10318.0
2024-06-12 14:30:00,278.95,279.31,277.71,279.17,5068.0,268.5563,268.9029,267.3625,268.7681,5068.0
2024-06-12 14:40:00,278.71,279.07,278.1,278.15,14381.0,268.3253,268.6719,267.738,267.7861,14381.0
2024-06-12 14:50:00,278.08,278.68,278.0,278.6,4992.0,267.7188,268.2964,267.6417,268.2194,4992.0
2024-06-12 15:00:00,278.89,279.3,278.04,278.51,4611.0,268.4986,268.8933,267.6802,268.1327,4611.0
2024-06-12 15:10:00,278.47,278.89,278.33,278.76,5835.0,268.0942,268.4986,267.9594,268.3734,5835.0
2024-06-12 15:20:00,278.63,278.88,276.92,276.92,6961.0,268.2483,268.4889,266.602,266.602,6961.0
2024-06-12 15:30:00,276.88,277.08,276.27,276.31,12052.0,266.5635,266.756,265.9762,266.0147,12052.0
2024-06-12 15:40:00,276.22,276.36,275.66,275.9,12233.0,265.9281,266.0628,265.3889,265.62,12233.0
2024-06-12 15:50:00,275.88,276.5,275.64,275.74,50946.0,265.6007,266.1976,265.3697,265.4659,50946.0
2024-06-13 09:30:00,276.92,277.79,276.13,277.4,20557.0,266.602,267.4396,265.8414,267.0641,20557.0
2024-06-13 09:40:00,277.41,278.28,276.87,277.25,6447.0,267.0737,267.9113,266.5538,266.9197,6447.0
2024-06-13 09:50:00,277.11,277.25,276.4,276.85,6353.0,266.7849,266.9197,266.1014,266.5346,6353.0
2024-06-13 10:00:00,276.66,277.2,276.4,276.92,4981.0,266.3517,266.8715,266.1014,266.602,4981.0
2024-06-13 10:10:00,277.22,277.7,277.18,277.24,4148.0,266.8908,267.3529,266.8523,266.9101,4148.0
2024-06-13 10:20:00,277.19,277.68,276.41,276.79,6107.0,266.8619,267.3337,266.111,266.4768,6107.0
2024-06-13 10:30:00,276.62,276.75,276.2,276.44,5528.0,266.3132,266.4383,265.9088,266.1399,5528.0
2024-06-13 10:40:00,276.4,277.43,276.27,277.25,7479.0,266.1014,267.093,265.9762,266.9197,7479.0
2024-06-13 10:50:00,277.25,278.49,277.1,278.49,2438.0,266.9197,268.1135,266.7753,268.1135,2438.0
2024-06-13 11:00:00,278.5,278.58,278.29,278.54,2305.0,268.1231,268.2001,267.9209,268.1616,2305.0
2024-06-13 11:10:00,278.53,278.56,277.95,278.1,9425.0,268.152,268.1809,267.5936,267.738,9425.0
2024-06-13 11:20:00,278.18,278.91,278.18,278.82,2140.0,267.815,268.5178,267.815,268.4312,2140.0
2024-06-13 11:30:00,278.85,279.24,278.84,279.24,1751.0,268.4601,268.8355,268.4504,268.8355,1751.0
2024-06-13 11:40:00,279.28,279.84,279.11,279.67,3528.0,268.874,269.4132,268.7104,269.2495,3528.0
2024-06-13 11:50:00,279.69,279.75,279.45,279.65,7073.0,269.2688,269.3265,269.0377,269.2303,7073.0
2024-06-13 12:00:00,279.68,279.69,279.01,279.07,2926.0,269.2591,269.2688,268.6141,268.6719,2926.0
2024-06-13 12:10:00,279.05,279.79,279.05,279.63,6290.0,268.6526,269.365,268.6526,269.211,6290.0
2024-06-13 12:20:00,279.67,279.85,279.61,279.67,3085.0,269.2495,269.4228,269.1917,269.2495,3085.0
2024-06-13 12:30:00,279.66,280.35,279.63,280.35,6649.0,269.2399,269.9042,269.211,269.9042,6649.0
2024-06-13 12:40:00,280.54,281.0,280.53,280.97,5381.0,270.0871,270.53,270.0775,270.5011,5381.0
2024-06-13 12:50:00,280.99,281.16,280.99,281.05,1963.0,270.5203,270.684,270.5203,270.5781,1963.0
2024-06-13 13:00:00,280.86,282.14,280.86,282.14,4954.0,270.3952,271.6275,270.3952,271.6275,4954.0
2024-06-13 13:10:00,281.87,282.5,281.8,282.27,12266.0,271.3675,271.9741,271.3001,271.7526,12266.0
2024-06-13 13:20:00,282.13,282.55,282.12,282.41,3823.0,271.6179,272.0222,271.6082,271.8874,3823.0
2024-06-13 13:30:00,282.41,282.46,281.84,282.1,4250.0,271.8874,271.9356,271.3387,271.589,4250.0
2024-06-13 13:40:00,282.07,282.14,281.7,282.07,4301.0,271.5601,271.6275,271.2039,271.5601,4301.0
2024-06-13 13:50:00,281.96,282.07,281.88,282.07,1917.0,271.4542,271.5601,271.3772,271.5601,1917.0
2024-06-13 14:00:00,282.02,282.4,281.95,282.4,5199.0,271.5119,271.8778,271.4446,271.8778,5199.0
2024-06-13 14:10:00,282.4,282.54,281.62,281.85,15340.0,271.8778,272.0126,271.1269,271.3483,15340.0
2024-06-13 14:20:00,281.78,281.86,281.52,281.54,14958.0,271.2809,271.3579,271.0306,271.0498,14958.0
2024-06-13 14:30:00,281.63,282.42,281.63,282.12,4196.0,271.1365,271.897,271.1365,271.6082,4196.0
2024-06-13 14:40:00,282.02,282.02,281.41,281.63,19320.0,271.5119,271.5119,270.9247,271.1365,19320.0
2024-06-13 14:50:00,281.6,281.72,281.5,281.71,2300.0,271.1076,271.2231,271.0113,271.2135,2300.0
2024-06-13 15:00:00,281.65,281.89,281.59,281.89,2528.0,271.1557,271.3868,271.098,271.3868,2528.0
2024-06-13 15:10:00,281.89,281.89,281.17,281.68,5909.0,271.3868,271.3868,270.6936,271.1846,5909.0
2024-06-13 15:20:00,281.79,281.79,281.32,281.7,8067.0,271.2905,271.2905,270.838,271.2039,8067.0
2024-06-13 15:30:00,281.88,282.19,281.74,282.15,6497.0,271.3772,271.6756,271.2424,271.6371,6497.0
2024-06-13 15:40:00,282.11,282.27,281.87,282.0,17861.0,271.5986,271.7526,271.3675,271.4927,17861.0
2024-06-13 15:50:00,281.94,282.64,281.62,282.44,94392.0,271.4349,272.1088,271.1269,271.9163,94392.0
2024-06-14 09:30:00,281.31,283.11,281.31,283.11,7038.0,270.8284,272.5613,270.8284,272.5613,7038.0
2024-06-14 09:40:00,283.01,283.05,281.55,282.12,5654.0,272.4651,272.5036,271.0595,271.6082,5654.0
2024-06-14 09:50:00,282.06,283.04,282.0,282.74,3514.0,271.5505,272.4939,271.4927,272.2051,3514.0
2024-06-14 10:00:00,282.46,283.06,282.36,282.36,7943.0,271.9356,272.5132,271.8393,271.8393,7943.0
2024-06-14 10:10:00,281.97,282.39,281.43,282.39,5137.0,271.4638,271.8682,270.9439,271.8682,5137.0
2024-06-14 10:20:00,282.35,282.35,281.73,281.77,8629.0,271.8297,271.8297,271.2328,271.2713,8629.0
2024-06-14 10:30:00,281.88,282.01,281.49,281.63,10970.0,271.3772,271.5023,271.0017,271.1365,10970.0
2024-06-14 10:40:00,281.63,282.42,281.6,282.35,2246.0,271.1365,271.897,271.1076,271.8297,2246.0
2024-06-14 10:50:00,282.31,282.79,282.16,282.59,3073.0,271.7911,272.2533,271.6467,272.0607,3073.0
2024-06-14 11:00:00,282.57,282.78,282.56,282.7,2156.0,272.0415,272.2436,272.0318,272.1666,2156.0
2024-06-14 11:10:00,282.66,283.07,282.66,283.06,5429.0,272.1281,272.5228,272.1281,272.5132,5429.0
2024-06-14 11:20:00,283.06,283.29,283.04,283.17,1493.0,272.5132,272.7346,272.4939,272.6191,1493.0
2024-06-14 11:30:00,283.16,283.41,282.99,283.24,3227.0,272.6095,272.8502,272.4458,272.6865,3227.0
2024-06-14 11:40:00,282.97,283.12,282.84,283.08,4672.0,272.4266,272.571,272.3014,272.5325,4672.0
2024-06-14 11:50:00,283.29,283.44,283.21,283.41,2062.0,272.7346,272.879,272.6576,272.8502,2062.0
2024-06-14 12:00:00,283.46,283.46,282.99,283.15,3893.0,272.8983,272.8983,272.4458,272.5998,3893.0
2024-06-14 12:10:00,283.31,283.42,283.14,283.14,1400.0,272.7539,272.8598,272.5902,272.5902,1400.0
2024-06-14 12:20:00,283.27,283.48,283.27,283.45,807.0,272.7154,272.9176,272.7154,272.8887,807.0
2024-06-14 12:30:00,283.6,283.71,283.42,283.71,1606.0,273.0331,273.139,272.8598,273.139,1606.0
2024-06-14 12:40:00,283.95,284.14,283.86,283.87,3721.0,273.37,273.553,273.2834,273.293,3721.0
2024-06-14 12:50:00,283.88,284.17,283.73,283.87,3041.0,273.3026,273.5818,273.1582,273.293,3041.0
2024-06-14 13:00:00,283.88,284.12,283.8,284.07,2188.0,273.3026,273.5337,273.2256,273.4856,2188.0
2024-06-14 13:10:00,284.09,284.1,283.88,283.97,1955.0,273.5048,273.5144,273.3026,273.3893,1955.0
2024-06-14 13:20:00,283.94,284.07,283.69,283.71,11056.0,273.3604,273.4856,273.1197,273.139,11056.0
2024-06-14 13:30:00,283.69,283.69,283.24,283.68,4596.0,273.1197,273.1197,272.6865,273.1101,4596.0
2024-06-14 13:40:00,283.61,283.61,283.33,283.33,1449.0,273.0427,273.0427,272.7731,272.7731,1449.0
2024-06-14 13:50:00,283.26,284.0,283.26,283.83,9457.0,272.7057,273.4182,272.7057,273.2545,9457.0
2024-06-14 14:00:00,283.99,283.99,283.42,283.54,4119.0,273.4085,273.4085,272.8598,272.9753,4119.0
2024-06-14 14:10:00,283.46,283.8,283.42,283.75,6484.0,272.8983,273.2256,272.8598,273.1775,6484.0
2024-06-14 14:20:00,283.72,284.1,283.71,284.05,4773.0,273.1486,273.5144,273.139,273.4663,4773.0
2024-06-14 14:30:00,284.05,284.15,283.66,283.86,5395.0,273.4663,273.5626,273.0908,273.2834,5395.0
2024-06-14 14:40:00,283.75,284.09,283.68,283.69,4395.0,273.1775,273.5048,273.1101,273.1197,4395.0
2024-06-14 14:50:00,283.56,283.68,283.17,283.52,5743.0,272.9946,273.1101,272.6191,272.9561,5743.0
2024-06-14 15:00:00,283.28,283.48,282.82,283.16,4870.0,272.725,272.9176,272.2821,272.6095,4870.0
2024-06-14 15:10:00,283.3,283.46,282.88,282.88,4389.0,272.7443,272.8983,272.3399,272.3399,4389.0
2024-06-14 15:20:00,282.82,283.18,282.82,283.01,5022.0,272.2821,272.6287,272.2821,272.4651,5022.0
2024-06-14 15:30:00,282.92,283.37,282.82,283.33,7298.0,272.3784,272.8116,272.2821,272.7731,7298.0
2024-06-14 15:40:00,283.29,283.74,283.0,283.0,13419.0,272.7346,273.1679,272.4554,272.4554,13419.0
2024-06-14 15:50:00,283.13,283.48,282.78,283.26,57755.0,272.5806,272.9176,272.2436,272.7057,57755.0
2024-06-17 09:30:00,280.53,281.07,279.73,280.63,7816.0,270.0775,270.5973,269.3073,270.1737,7816.0
2024-06-17 09:40:00,280.32,280.41,280.04,280.41,5875.0,269.8753,269.9619,269.6057,269.9619,5875.0
2024-06-17 09:50:00,279.84,280.13,278.9,279.11,7204.0,269.4132,269.6924,268.5082,268.7104,7204.0
2024-06-17 10:00:00,278.82,279.49,278.35,279.49,4110.0,268.4312,269.0762,267.9787,269.0762,4110.0
2024-06-17 10:10:00,279.75,280.04,279.53,280.04,1956.0,269.3265,269.6057,269.1147,269.6057,1956.0
2024-06-17 10:20:00,280.37,281.03,280.15,280.35,6585.0,269.9234,270.5588,269.7116,269.9042,6585.0
2024-06-17 10:30:00,280.31,280.36,279.61,279.89,1316.0,269.8657,269.9138,269.1917,269.4613,1316.0
2024-06-17 10:40:00,279.48,280.0,279.47,279.74,2004.0,269.0666,269.5672,269.057,269.3169,2004.0
2024-06-17 10:50:00,279.63,279.86,279.37,279.78,3616.0,269.211,269.4324,268.9607,269.3554,3616.0
2024-06-17 11:00:00,279.69,279.7,279.0,279.05,4640.0,269.2688,269.2784,268.6045,268.6526,4640.0
2024-06-17 11:10:00,279.04,279.21,278.88,278.95,2527.0,268.643,268.8066,268.4889,268.5563,2527.0
2024-06-17 11:20:00,279.0,279.56,279.0,279.56,2824.0,268.6045,269.1436,268.6045,269.1436,2824.0
2024-06-17 11:30:00,279.39,279.57,278.81,279.02,2006.0,268.9799,269.1532,268.4216,268.6237,2006.0
2024-06-17 11:40:00,278.98,279.59,278.98,279.22,3103.0,268.5852,269.1725,268.5852,268.8163,3103.0
2024-06-17 11:50:00,279.49,279.59,279.36,279.49,1249.0,269.0762,269.1725,268.9511,269.0762,1249.0
2024-06-17 12:00:00,279.67,279.85,279.43,279.43,2738.0,269.2495,269.4228,269.0185,269.0185,2738.0
2024-06-17 12:10:00,279.57,279.91,279.42,279.55,3861.0,269.1532,269.4806,269.0088,269.134,3861.0
2024-06-17 12:20:00,279.43,279.99,279.32,279.99,4659.0,269.0185,269.5576,268.9126,269.5576,4659.0
2024-06-17 12:30:00,280.0,280.16,279.7,279.71,1440.0,269.5672,269.7213,269.2784,269.288,1440.0
2024-06-17 12:40:00,279.67,280.16,279.66,280.16,1311.0,269.2495,269.7213,269.2399,269.7213,1311.0
2024-06-17 12:50:00,280.36,280.36,280.29,280.29,492.0,269.9138,269.9138,269.8464,269.8464,492.0
2024-06-17 13:00:00,280.3,280.3,279.61,279.81,3408.0,269.856,269.856,269.1917,269.3843,3408.0
2024-06-17 13:10:00,279.62,279.91,279.62,279.88,2013.0,269.2014,269.4806,269.2014,269.4517,2013.0
2024-06-17 13:20:00,279.96,280.23,279.54,279.61,2952.0,269.5287,269.7886,269.1244,269.1917,2952.0
2024-06-17 13:30:00,279.62,280.4,279.61,280.29,2521.0,269.2014,269.9523,269.1917,269.8464,2521.0
2024-06-17 13:40:00,280.36,280.36,279.93,280.13,2719.0,269.9138,269.9138,269.4998,269.6924,2719.0
2024-06-17 13:50:00,280.15,280.49,280.09,280.49,2689.0,269.7116,270.039,269.6539,270.039,2689.0
2024-06-17 14:00:00,280.52,281.32,280.47,281.28,3840.0,270.0678,270.838,270.0197,270.7995,3840.0
2024-06-17 14:10:00,281.26,281.43,281.16,281.16,3423.0,270.7803,270.9439,270.684,270.684,3423.0
2024-06-17 14:20:00,281.25,282.23,281.16,282.23,3595.0,270.7706,271.7141,270.684,271.7141,3595.0
2024-06-17 14:30:00,282.25,282.31,281.61,281.71,4906.0,271.7334,271.7911,271.1172,271.2135,4906.0
2024-06-17 14:40:00,281.63,282.01,281.4,281.49,5218.0,271.1365,271.5023,270.9151,271.0017,5218.0
2024-06-17 14:50:00,281.39,281.77,281.38,281.49,12381.0,270.9054,271.2713,270.8958,271.0017,12381.0
2024-06-17 15:00:00,281.46,282.11,281.38,282.11,27967.0,270.9728,271.5986,270.8958,271.5986,27967.0
2024-06-17 15:10:00,282.1,282.64,282.08,282.53,16265.0,271.589,272.1088,271.5697,272.0029,16265.0
2024-06-17 15:20:00,282.49,283.15,282.34,283.13,20673.0,271.9644,272.5998,271.82,272.5806,20673.0
2024-06-17 15:30:00,283.12,283.71,283.03,283.56,46710.0,272.571,273.139,272.4843,272.9946,46710.0
2024-06-17 15:40:00,283.51,283.85,283.07,283.56,27401.0,272.9464,273.2738,272.5228,272.9946,27401.0
2024-06-17 15:50:00,283.5,284.14,283.36,284.01,78652.0,272.9368,273.553,272.802,273.4278,78652.0
2024-06-18 09:30:00,284.43,285.4,283.97,285.22,11311.0,273.8322,274.766,273.3893,274.5927,11311.0
2024-06-18 09:40:00,285.26,285.78,284.62,285.13,4067.0,274.6312,275.1319,274.0151,274.5061,4067.0
2024-06-18 09:50:00,284.78,285.39,283.13,283.42,4798.0,274.1691,274.7564,272.5806,272.8598,4798.0
2024-06-18 10:00:00,283.48,284.74,283.43,283.93,5897.0,272.9176,274.1306,272.8694,273.3508,5897.0
2024-06-18 10:10:00,283.66,285.12,283.66,285.12,5762.0,273.0908,274.4964,273.0908,274.4964,5762.0
2024-06-18 10:20:00,285.35,285.71,284.58,284.87,4118.0,274.7179,275.0645,273.9766,274.2558,4118.0
2024-06-18 10:30:00,285.19,285.97,285.08,285.88,8472.0,274.5638,275.3148,274.4579,275.2281,8472.0
2024-06-18 10:40:00,285.89,287.36,285.89,287.32,14919.0,275.2378,276.653,275.2378,276.6145,14919.0
2024-06-18 10:50:00,287.36,288.18,287.28,288.16,12909.0,276.653,277.4424,276.576,277.4232,12909.0
2024-06-18 11:00:00,287.76,288.38,287.17,288.25,24040.0,277.0381,277.635,276.4701,277.5098,24040.0
2024-06-18 11:10:00,288.32,288.96,288.1,288.16,4949.0,277.5772,278.1934,277.3654,277.4232,4949.0
2024-06-18 11:20:00,288.12,288.42,287.89,288.42,5409.0,277.3847,277.6735,277.1632,277.6735,5409.0
2024-06-18 11:30:00,288.51,288.67,287.82,288.18,4702.0,277.7601,277.9142,277.0958,277.4424,4702.0
2024-06-18 11:40:00,288.36,288.69,288.05,288.6,21985.0,277.6157,277.9334,277.3173,277.8468,21985.0
2024-06-18 11:50:00,288.29,288.51,288.07,288.51,2017.0,277.5483,277.7601,277.3365,277.7601,2017.0
2024-06-18 12:00:00,288.54,288.78,288.24,288.24,19292.0,277.789,278.0201,277.5002,277.5002,19292.0
2024-06-18 12:10:00,288.17,289.15,288.17,288.64,7812.0,277.4328,278.3763,277.4328,277.8853,7812.0
2024-06-18 12:20:00,288.53,288.76,288.17,288.19,5735.0,277.7794,278.0008,277.4328,277.4521,5735.0
2024-06-18 12:30:00,288.13,288.33,287.79,288.31,4035.0,277.3943,277.5868,277.067,277.5676,4035.0
2024-06-18 12:40:00,288.3,288.77,288.28,288.66,5569.0,277.558,278.0104,277.5387,277.9045,5569.0
2024-06-18 12:50:00,288.67,288.7,288.38,288.48,4897.0,277.9142,277.9431,277.635,277.7313,4897.0
2024-06-18 13:00:00,288.48,288.84,288.47,288.72,4139.0,277.7313,278.0778,277.7216,277.9623,4139.0
2024-06-18 13:10:00,288.72,289.05,288.72,288.85,6589.0,277.9623,278.28,277.9623,278.0875,6589.0
2024-06-18 13:20:00,288.78,289.26,288.76,289.25,5861.0,278.0201,278.4822,278.0008,278.4726,5861.0
2024-06-18 13:30:00,289.17,289.66,288.84,288.91,25645.0,278.3955,278.8673,278.0778,278.1452,25645.0
2024-06-18 13:40:00,288.87,289.42,288.82,289.42,4140.0,278.1067,278.6362,278.0586,278.6362,4140.0
2024-06-18 13:50:00,289.59,289.85,289.48,289.85,4600.0,278.7999,279.0502,278.694,279.0502,4600.0
2024-06-18 14:00:00,289.81,289.93,289.53,289.67,3898.0,279.0117,279.1272,278.7421,278.8769,3898.0
2024-06-18 14:10:00,289.78,290.1,289.29,289.42,4856.0,278.9828,279.2909,278.5111,278.6362,4856.0
2024-06-18 14:20:00,289.28,289.57,289.13,289.4,2208.0,278.5014,278.7806,278.357,278.617,2208.0
2024-06-18 14:30:00,289.29,289.41,289.02,289.2,3405.0,278.5111,278.6266,278.2511,278.4244,3405.0
2024-06-18 14:40:00,289.16,289.94,289.15,289.94,4827.0,278.3859,279.1369,278.3763,279.1369,4827.0
2024-06-18 14:50:00,289.78,290.26,289.78,290.13,6442.0,278.9828,279.4449,278.9828,279.3198,6442.0
2024-06-18 15:00:00,290.23,290.52,289.87,290.15,7717.0,279.416,279.6952,279.0695,279.339,7717.0
2024-06-18 15:10:00,290.2,290.32,290.11,290.18,4241.0,279.3872,279.5027,279.3005,279.3679,4241.0
2024-06-18 15:20:00,290.23,290.56,289.85,290.56,7500.0,279.416,279.7337,279.0502,279.7337,7500.0
2024-06-18 15:30:00,290.17,290.72,290.0,290.4,9738.0,279.3583,279.8878,279.1946,279.5797,9738.0
2024-06-18 15:40:00,290.34,291.29,290.34,291.2,23054.0,279.5219,280.4365,279.5219,280.3499,23054.0
2024-06-18 15:50:00,291.13,291.78,290.89,291.61,79526.0,280.2825,280.9083,280.0515,280.7446,79526.0
2024-06-20 09:30:00,289.75,289.84,287.63,287.63,10930.0,278.9539,279.0406,276.9129,276.9129,10930.0
2024-06-20 09:40:00,287.59,288.88,287.59,288.88,2344.0,276.8744,278.1163,276.8744,278.1163,2344.0
2024-06-20 09:50:00,288.67,288.88,287.97,287.97,10508.0,277.9142,278.1163,277.2403,277.2403,10508.0
2024-06-20 10:00:00,287.97,289.42,287.97,289.19,4515.0,277.2403,278.6362,277.2403,278.4148,4515.0
2024-06-20 10:10:00,288.84,290.0,288.83,289.88,3446.0,278.0778,279.1946,278.0682,279.0791,3446.0
2024-06-20 10:20:00,289.92,289.92,289.05,289.71,1922.0,279.1176,279.1176,278.28,278.9154,1922.0
2024-06-20 10:30:00,289.82,289.83,289.17,289.17,8420.0,279.0213,279.0309,278.3955,278.3955,8420.0
2024-06-20 10:40:00,289.14,289.39,288.81,289.0,4615.0,278.3667,278.6073,278.049,278.2319,4615.0
2024-06-20 10:50:00,288.8,289.35,288.76,289.07,16572.0,278.0393,278.5688,278.0008,278.2993,16572.0
2024-06-20 11:00:00,288.9,289.23,288.73,289.23,5798.0,278.1356,278.4533,277.9719,278.4533,5798.0
2024-06-20 11:10:00,289.21,289.68,289.01,289.47,2316.0,278.4341,278.8865,278.2415,278.6844,2316.0
2024-06-20 11:20:00,289.21,289.31,288.79,289.03,10303.0,278.4341,278.5303,278.0297,278.2608,10303.0
2024-06-20 11:30:00,288.8,289.33,288.76,288.93,4133.0,278.0393,278.5496,278.0008,278.1645,4133.0
2024-06-20 11:40:00,288.67,289.45,288.67,289.45,3593.0,277.9142,278.6651,277.9142,278.6651,3593.0
2024-06-20 11:50:00,289.49,289.5,289.1,289.5,4927.0,278.7036,278.7132,278.3281,278.7132,4927.0
2024-06-20 12:00:00,289.53,289.93,289.35,289.86,6052.0,278.7421,279.1272,278.5688,279.0598,6052.0
2024-06-20 12:10:00,289.88,290.65,289.88,290.2,4370.0,279.0791,279.8204,279.0791,279.3872,4370.0
2024-06-20 12:20:00,290.4,290.67,290.05,290.19,2450.0,279.5797,279.8397,279.2428,279.3775,2450.0
2024-06-20 12:30:00,290.34,290.99,290.02,290.99,6951.0,279.5219,280.1477,279.2139,280.1477,6951.0
2024-06-20 12:40:00,290.94,291.72,290.77,291.72,10080.0,280.0996,280.8505,279.9359,280.8505,10080.0
2024-06-20 12:50:00,291.73,291.99,291.32,291.78,7074.0,280.8602,281.1105,280.4654,280.9083,7074.0
2024-06-20 13:00:00,291.83,291.99,291.26,291.34,8687.0,280.9564,281.1105,280.4077,280.4847,8687.0
2024-06-20 13:10:00,291.45,291.71,291.0,291.0,6059.0,280.5906,280.8409,280.1574,280.1574,6059.0
2024-06-20 13:20:00,290.88,291.3,290.79,291.3,7432.0,280.0418,280.4462,279.9552,280.4462,7432.0
2024-06-20 13:30:00,291.3,292.09,291.2,291.94,8775.0,280.4462,281.2067,280.3499,281.0623,8775.0
2024-06-20 13:40:00,292.21,292.38,292.12,292.21,2595.0,281.3223,281.4859,281.2356,281.3223,2595.0
2024-06-20 13:50:00,292.29,292.3,291.1,291.24,3413.0,281.3993,281.4089,280.2536,280.3884,3413.0
2024-06-20 14:00:00,291.24,291.64,291.0,291.3,4704.0,280.3884,280.7735,280.1574,280.4462,4704.0
2024-06-20 14:10:00,291.48,291.68,291.44,291.49,3644.0,280.6195,280.812,280.581,280.6291,3644.0
2024-06-20 14:20:00,291.28,291.6,290.96,291.6,7672.0,280.4269,280.735,280.1188,280.735,7672.0
2024-06-20 14:30:00,291.36,291.78,291.28,291.71,7374.0,280.5039,280.9083,280.4269,280.8409,7374.0
2024-06-20 14:40:00,291.73,292.26,291.56,292.19,8671.0,280.8602,281.3704,280.6965,281.303,8671.0
2024-06-20 14:50:00,292.04,292.33,291.86,292.06,18681.0,281.1586,281.4378,280.9853,281.1779,18681.0
2024-06-20 15:00:00,292.05,292.11,291.54,292.11,14202.0,281.1682,281.226,280.6772,281.226,14202.0
2024-06-20 15:10:00,291.93,292.07,291.51,292.0,6876.0,281.0527,281.1875,280.6484,281.1201,6876.0
2024-06-20 15:20:00,292.1,292.63,291.96,292.62,9799.0,281.2164,281.7266,281.0816,281.717,9799.0
2024-06-20 15:30:00,292.64,292.76,292.19,292.35,13801.0,281.7362,281.8518,281.303,281.4571,13801.0
2024-06-20 15:40:00,292.44,292.52,291.75,291.75,8493.0,281.5437,281.6207,280.8794,280.8794,8493.0
2024-06-20 15:50:00,291.28,292.25,291.2,292.16,56873.0,280.4269,281.3608,280.3499,281.2741,56873.0
2024-06-21 09:30:00,292.59,293.5,292.39,292.75,205591.0,281.6881,282.5642,281.4956,281.8422,205591.0
2024-06-21 09:40:00,291.96,291.96,290.4,291.53,2570.0,281.0816,281.0816,279.5797,280.6676,2570.0
2024-06-21 09:50:00,292.07,292.13,290.98,290.99,1864.0,281.1875,281.2453,280.1381,280.1477,1864.0
2024-06-21 10:00:00,290.76,292.21,290.74,291.95,3609.0,279.9263,281.3223,279.907,281.072,3609.0
2024-06-21 10:10:00,292.06,292.15,290.97,291.57,5456.0,281.1779,281.2645,280.1285,280.7061,5456.0
2024-06-21 10:20:00,292.0,292.39,292.0,292.02,2726.0,281.1201,281.4956,281.1201,281.1394,2726.0
2024-06-21 10:30:00,291.78,292.17,291.73,291.97,888.0,280.9083,281.2838,280.8602,281.0912,888.0
2024-06-21 10:40:00,291.96,292.69,291.96,292.69,2262.0,281.0816,281.7844,281.0816,281.7844,2262.0
2024-06-21 10:50:00,292.77,292.77,291.65,291.65,3425.0,281.8614,281.8614,280.7831,280.7831,3425.0
2024-06-21 11:00:00,291.49,292.21,291.45,291.69,3342.0,280.6291,281.3223,280.5906,280.8216,3342.0
2024-06-21 11:10:00,291.58,291.58,291.37,291.37,750.0,280.7157,280.7157,280.5136,280.5136,750.0
2024-06-21 11:20:00,291.33,291.71,290.7,291.54,4258.0,280.4751,280.8409,279.8685,280.6772,4258.0
2024-06-21 11:30:00,291.54,292.09,291.37,291.93,8095.0,280.6772,281.2067,280.5136,281.0527,8095.0
2024-06-21 11:40:00,292.07,292.13,291.64,291.95,6207.0,281.1875,281.2453,280.7735,281.072,6207.0
2024-06-21 11:50:00,291.85,292.13,291.69,291.76,5322.0,280.9757,281.2453,280.8216,280.889,5322.0
2024-06-21 12:00:00,291.75,291.95,291.56,291.62,5160.0,280.8794,281.072,280.6965,280.7543,5160.0
2024-06-21 12:10:00,291.63,292.05,291.5,292.05,3863.0,280.7639,281.1682,280.6387,281.1682,3863.0
2024-06-21 12:20:00,291.87,292.0,291.64,291.84,3169.0,280.9949,281.1201,280.7735,280.9661,3169.0
2024-06-21 12:30:00,291.7,291.98,291.68,291.8,4588.0,280.8313,281.1008,280.812,280.9275,4588.0
2024-06-21 12:40:00,291.96,292.11,291.48,291.48,6981.0,281.0816,281.226,280.6195,280.6195,6981.0
2024-06-21 12:50:00,291.6,292.11,291.34,291.89,4400.0,280.735,281.226,280.4847,281.0142,4400.0
2024-06-21 13:00:00,291.86,292.22,291.84,292.22,1000.0,280.9853,281.3319,280.9661,281.3319,1000.0
2024-06-21 13:10:00,292.0,292.21,291.97,292.21,2669.0,281.1201,281.3223,281.0912,281.3223,2669.0
2024-06-21 13:20:00,292.07,292.11,292.06,292.08,1087.0,281.1875,281.226,281.1779,281.1971,1087.0
2024-06-21 13:30:00,291.97,292.34,291.69,292.29,4584.0,281.0912,281.4474,280.8216,281.3993,4584.0
2024-06-21 13:40:00,292.43,292.67,292.43,292.67,3400.0,281.5341,281.7651,281.5341,281.7651,3400.0
2024-06-21 13:50:00,292.51,292.86,292.45,292.49,3103.0,281.6111,281.9481,281.5533,281.5918,3103.0
2024-06-21 14:00:00,292.38,292.59,292.01,292.26,10508.0,281.4859,281.6881,281.1297,281.3704,10508.0
2024-06-21 14:10:00,292.24,292.78,292.23,292.74,5108.0,281.3512,281.871,281.3415,281.8325,5108.0
2024-06-21 14:20:00,292.66,292.66,292.1,292.31,5005.0,281.7555,281.7555,281.2164,281.4185,5005.0
2024-06-21 14:30:00,292.02,292.29,291.77,291.94,3266.0,281.1394,281.3993,280.8987,281.0623,3266.0
2024-06-21 14:40:00,291.73,292.07,291.46,291.81,6182.0,280.8602,281.1875,280.6002,280.9372,6182.0
2024-06-21 14:50:00,292.0,292.15,291.8,292.0,8164.0,281.1201,281.2645,280.9275,281.1201,8164.0
2024-06-21 15:00:00,291.97,291.98,291.14,291.17,6858.0,281.0912,281.1008,280.2921,280.321,6858.0
2024-06-21 15:10:00,291.16,291.31,290.84,290.98,5413.0,280.3114,280.4558,280.0033,280.1381,5413.0
2024-06-21 15:20:00,290.84,290.87,290.09,290.59,7002.0,280.0033,280.0322,279.2813,279.7626,7002.0
2024-06-21 15:30:00,290.56,290.99,290.22,290.42,10886.0,279.7337,280.1477,279.4064,279.599,10886.0
2024-06-21 15:40:00,290.25,290.72,290.03,290.43,16115.0,279.4353,279.8878,279.2235,279.6086,16115.0
2024-06-21 15:50:00,290.41,291.74,290.37,291.05,67716.0,279.5893,280.8698,279.5508,280.2055,67716.0
2024-06-24 09:30:00,290.21,292.0,288.95,292.0,10434.0,279.3968,281.1201,278.1837,281.1201,10434.0
2024-06-24 09:40:00,292.19,292.5,290.76,292.5,6029.0,281.303,281.6015,279.9263,281.6015,6029.0
2024-06-24 09:50:00,292.5,293.09,291.98,292.96,3534.0,281.6015,282.1695,281.1008,282.0443,3534.0
2024-06-24 10:00:00,293.15,293.48,292.63,293.48,6170.0,282.2272,282.545,281.7266,282.545,6170.0
2024-06-24 10:10:00,293.49,293.75,293.01,293.75,3158.0,282.5546,282.8049,282.0925,282.8049,3158.0
2024-06-24 10:20:00,293.75,294.84,293.75,294.71,3445.0,282.8049,283.8543,282.8049,283.7291,3445.0
2024-06-24 10:30:00,294.88,294.91,294.19,294.64,6126.0,283.8928,283.9217,283.2285,283.6617,6126.0
2024-06-24 10:40:00,294.73,296.5,294.65,296.48,5617.0,283.7484,285.4524,283.6714,285.4332,5617.0
2024-06-24 10:50:00,296.36,296.36,294.96,295.01,12621.0,285.3176,285.3176,283.9698,284.0179,12621.0
2024-06-24 11:00:00,295.01,295.23,294.61,294.85,6143.0,284.0179,284.2297,283.6328,283.8639,6143.0
2024-06-24 11:10:00,294.59,294.97,294.59,294.97,1448.0,283.6136,283.9794,283.6136,283.9794,1448.0
2024-06-24 11:20:00,294.75,295.13,294.4,294.4,1422.0,283.7676,284.1335,283.4307,283.4307,1422.0
2024-06-24 11:30:00,294.52,294.92,293.32,293.32,3050.0,283.5462,283.9313,282.3909,282.3909,3050.0
2024-06-24 11:40:00,293.34,293.45,291.82,291.92,7108.0,282.4102,282.5161,280.9468,281.0431,7108.0
2024-06-24 11:50:00,292.0,293.11,292.0,292.86,3980.0,281.1201,282.1887,281.1201,281.9481,3980.0
2024-06-24 12:00:00,292.5,292.59,292.06,292.59,8262.0,281.6015,281.6881,281.1779,281.6881,8262.0
2024-06-24 12:10:00,292.64,292.71,292.4,292.69,7104.0,281.7362,281.8036,281.5052,281.7844,7104.0
2024-06-24 12:20:00,292.64,293.26,292.54,293.22,6759.0,281.7362,282.3331,281.64,282.2946,6759.0
2024-06-24 12:30:00,293.32,293.32,293.01,293.15,2509.0,282.3909,282.3909,282.0925,282.2272,2509.0
2024-06-24 12:40:00,293.16,293.27,292.85,292.93,3088.0,282.2369,282.3428,281.9384,282.0154,3088.0
2024-06-24 12:50:00,292.85,292.94,292.68,292.76,2132.0,281.9384,282.0251,281.7748,281.8518,2132.0
2024-06-24 13:00:00,292.79,293.36,292.76,293.16,11051.0,281.8807,282.4294,281.8518,282.2369,11051.0
2024-06-24 13:10:00,293.16,293.18,293.1,293.11,1058.0,282.2369,282.2561,282.1791,282.1887,1058.0
2024-06-24 13:20:00,292.93,293.19,292.6,293.17,4827.0,282.0154,282.2658,281.6977,282.2465,4827.0
2024-06-24 13:30:00,293.17,293.17,292.69,293.0,5150.0,282.2465,282.2465,281.7844,282.0828,5150.0
2024-06-24 13:40:00,292.71,292.78,292.52,292.73,8429.0,281.8036,281.871,281.6207,281.8229,8429.0
2024-06-24 13:50:00,292.62,292.75,292.58,292.59,1741.0,281.717,281.8422,281.6785,281.6881,1741.0
2024-06-24 14:00:00,292.6,293.09,292.58,292.89,2727.0,281.6977,282.1695,281.6785,281.9769,2727.0
2024-06-24 14:10:00,292.84,293.24,292.83,293.24,2039.0,281.9288,282.3139,281.9192,282.3139,2039.0
2024-06-24 14:20:00,293.3,293.62,293.27,293.62,4612.0,282.3717,282.6797,282.3428,282.6797,4612.0
2024-06-24 14:30:00,293.53,293.81,293.44,293.65,5690.0,282.5931,282.8627,282.5064,282.7086,5690.0
2024-06-24 14:40:00,293.57,293.6,293.31,293.31,558.0,282.6316,282.6605,282.3813,282.3813,558.0
2024-06-24 14:50:00,293.41,293.5,293.05,293.16,2708.0,282.4776,282.5642,282.131,282.2369,2708.0
2024-06-24 15:00:00,293.02,293.1,292.86,293.1,3425.0,282.1021,282.1791,281.9481,282.1791,3425.0
2024-06-24 15:10:00,292.99,292.99,292.82,292.86,3118.0,282.0732,282.0732,281.9095,281.9481,3118.0
2024-06-24 15:20:00,292.72,292.93,292.59,292.59,3107.0,281.8133,282.0154,281.6881,281.6881,3107.0
2024-06-24 15:30:00,292.51,292.98,292.51,292.93,5255.0,281.6111,282.0636,281.6111,282.0154,5255.0
2024-06-24 15:40:00,292.98,293.24,292.8,293.12,10051.0,282.0636,282.3139,281.8903,282.1984,10051.0
2024-06-24 15:50:00,292.88,293.33,292.14,292.47,46840.0,281.9673,282.4005,281.2549,281.5726,46840.0
2024-06-25 09:30:00,291.99,291.99,290.03,291.29,9706.0,281.1105,281.1105,279.2235,280.4365,9706.0
2024-06-25 09:40:00,290.93,290.94,290.38,290.94,901.0,280.09,280.0996,279.5605,280.0996,901.0
2024-06-25 09:50:00,290.21,290.38,288.87,289.27,2687.0,279.3968,279.5605,278.1067,278.4918,2687.0
2024-06-25 10:00:00,289.27,289.47,288.56,288.56,1631.0,278.4918,278.6844,277.8083,277.8083,1631.0
2024-06-25 10:10:00,289.0,289.09,288.55,288.55,4357.0,278.2319,278.3185,277.7986,277.7986,4357.0
2024-06-25 10:20:00,288.6,288.62,287.9,288.32,5203.0,277.8468,277.866,277.1729,277.5772,5203.0
2024-06-25 10:30:00,288.49,288.6,287.7,287.98,5144.0,277.7409,277.8468,276.9803,277.2499,5144.0
2024-06-25 10:40:00,288.05,288.14,287.48,287.48,1542.0,277.3173,277.4039,276.7685,276.7685,1542.0
2024-06-25 10:50:00,287.44,287.63,287.25,287.43,2772.0,276.73,276.9129,276.5471,276.7204,2772.0
2024-06-25 11:00:00,287.21,287.21,286.49,286.63,2838.0,276.5086,276.5086,275.8154,275.9502,2838.0
2024-06-25 11:10:00,286.63,287.21,286.4,286.66,2452.0,275.9502,276.5086,275.7288,275.9791,2452.0
2024-06-25 11:20:00,286.49,286.89,286.31,286.49,2537.0,275.8154,276.2005,275.6421,275.8154,2537.0
2024-06-25 11:30:00,286.26,286.4,285.47,285.47,1179.0,275.594,275.7288,274.8334,274.8334,1179.0
2024-06-25 11:40:00,285.86,286.71,285.86,286.6,2603.0,275.2089,276.0272,275.2089,275.9213,2603.0
2024-06-25 11:50:00,286.36,286.36,286.05,286.18,2140.0,275.6902,275.6902,275.3918,275.5169,2140.0
2024-06-25 12:00:00,285.98,286.22,285.82,286.01,3712.0,275.3244,275.5555,275.1704,275.3533,3712.0
2024-06-25 12:10:00,286.06,286.96,286.05,286.63,2608.0,275.4014,276.2679,275.3918,275.9502,2608.0
2024-06-25 12:20:00,286.74,287.74,286.73,287.49,4772.0,276.0561,277.0188,276.0465,276.7781,4772.0
2024-06-25 12:30:00,287.24,287.34,286.95,287.11,1756.0,276.5375,276.6337,276.2583,276.4123,1756.0
2024-06-25 12:40:00,287.3,287.3,286.62,286.83,8341.0,276.5952,276.5952,275.9406,276.1427,8341.0
2024-06-25 12:50:00,286.85,287.81,286.84,287.5,5490.0,276.162,277.0862,276.1524,276.7878,5490.0
2024-06-25 13:00:00,287.56,288.11,287.56,288.09,3122.0,276.8455,277.375,276.8455,277.3558,3122.0
2024-06-25 13:10:00,287.72,287.91,286.97,287.35,7381.0,276.9996,277.1825,276.2775,276.6434,7381.0
2024-06-25 13:20:00,287.44,287.65,287.29,287.56,1253.0,276.73,276.9322,276.5856,276.8455,1253.0
2024-06-25 13:30:00,287.95,288.62,287.82,288.6,6443.0,277.221,277.866,277.0958,277.8468,6443.0
2024-06-25 13:40:00,288.71,289.0,288.62,288.98,5721.0,277.9527,278.2319,277.866,278.2126,5721.0
2024-06-25 13:50:00,289.0,289.12,288.84,289.01,7451.0,278.2319,278.3474,278.0778,278.2415,7451.0
2024-06-25 14:00:00,288.91,289.34,288.79,289.01,2281.0,278.1452,278.5592,278.0297,278.2415,2281.0
2024-06-25 14:10:00,289.2,289.54,289.2,289.54,500.0,278.4244,278.7518,278.4244,278.7518,500.0
2024-06-25 14:20:00,289.91,289.91,289.26,289.43,3701.0,279.108,279.108,278.4822,278.6459,3701.0
2024-06-25 14:30:00,289.26,289.54,288.99,289.54,1566.0,278.4822,278.7518,278.2222,278.7518,1566.0
2024-06-25 14:40:00,289.62,289.84,289.27,289.53,2519.0,278.8288,279.0406,278.4918,278.7421,2519.0
2024-06-25 14:50:00,289.43,289.83,289.34,289.83,1303.0,278.6459,279.0309,278.5592,279.0309,1303.0
2024-06-25 15:00:00,289.51,289.72,289.35,289.41,2222.0,278.7229,278.925,278.5688,278.6266,2222.0
2024-06-25 15:10:00,289.57,289.91,289.34,289.65,4321.0,278.7806,279.108,278.5592,278.8577,4321.0
2024-06-25 15:20:00,289.68,289.68,289.36,289.58,3000.0,278.8865,278.8865,278.5785,278.7903,3000.0
2024-06-25 15:30:00,289.53,289.65,289.33,289.62,4935.0,278.7421,278.8577,278.5496,278.8288,4935.0
2024-06-25 15:40:00,289.57,289.77,289.37,289.77,2402.0,278.7806,278.9732,278.5881,278.9732,2402.0
2024-06-25 15:50:00,289.62,290.03,289.45,289.61,36862.0,278.8288,279.2235,278.6651,278.8191,36862.0
2024-06-26 09:30:00,287.98,289.23,286.98,289.16,11143.0,277.2499,278.4533,276.2871,278.3859,11143.0
2024-06-26 09:40:00,288.12,288.47,288.07,288.13,923.0,277.3847,277.7216,277.3365,277.3943,923.0
2024-06-26 09:50:00,287.72,287.82,286.78,287.82,2149.0,276.9996,277.0958,276.0946,277.0958,2149.0
2024-06-26 10:00:00,287.57,287.58,286.41,286.41,674.0,276.8552,276.8648,275.7384,275.7384,674.0
2024-06-26 10:10:00,286.64,287.58,286.64,287.38,2003.0,275.9598,276.8648,275.9598,276.6722,2003.0
2024-06-26 10:20:00,286.97,287.59,286.72,287.53,800.0,276.2775,276.8744,276.0368,276.8166,800.0
2024-06-26 10:30:00,287.05,287.35,286.97,287.35,1005.0,276.3545,276.6434,276.2775,276.6434,1005.0
2024-06-26 10:40:00,287.35,288.1,287.35,288.09,885.0,276.6434,277.3654,276.6434,277.3558,885.0
2024-06-26 10:50:00,288.25,288.41,287.98,288.41,1769.0,277.5098,277.6639,277.2499,277.6639,1769.0
2024-06-26 11:00:00,288.23,288.41,287.79,288.04,1084.0,277.4906,277.6639,277.067,277.3076,1084.0
2024-06-26 11:10:00,288.06,288.86,287.61,288.45,1294.0,277.3269,278.0971,276.8937,277.7024,1294.0
2024-06-26 11:20:00,288.91,289.31,288.76,289.01,1600.0,278.1452,278.5303,278.0008,278.2415,1600.0
2024-06-26 11:30:00,289.15,289.35,288.66,288.67,1785.0,278.3763,278.5688,277.9045,277.9142,1785.0
2024-06-26 11:40:00,288.81,289.13,288.8,289.03,1411.0,278.049,278.357,278.0393,278.2608,1411.0
2024-06-26 11:50:00,289.14,289.35,288.82,289.08,4466.0,278.3667,278.5688,278.0586,278.3089,4466.0
2024-06-26 12:00:00,288.96,289.87,288.95,289.3,3702.0,278.1934,279.0695,278.1837,278.5207,3702.0
2024-06-26 12:10:00,289.47,289.51,289.29,289.38,900.0,278.6844,278.7229,278.5111,278.5977,900.0
2024-06-26 12:20:00,289.38,289.38,288.67,288.67,4762.0,278.5977,278.5977,277.9142,277.9142,4762.0
2024-06-26 12:30:00,288.94,289.09,288.85,289.03,2130.0,278.1741,278.3185,278.0875,278.2608,2130.0
2024-06-26 12:40:00,289.06,289.66,288.85,289.66,5351.0,278.2896,278.8673,278.0875,278.8673,5351.0
2024-06-26 12:50:00,289.34,289.35,288.98,289.33,1700.0,278.5592,278.5688,278.2126,278.5496,1700.0
2024-06-26 13:00:00,289.13,289.33,288.99,288.99,3808.0,278.357,278.5496,278.2222,278.2222,3808.0
2024-06-26 13:10:00,289.21,289.25,288.81,289.0,1264.0,278.4341,278.4726,278.049,278.2319,1264.0
2024-06-26 13:20:00,288.97,289.17,288.56,288.56,7448.0,278.203,278.3955,277.8083,277.8083,7448.0
2024-06-26 13:30:00,288.58,288.78,288.05,288.05,1900.0,277.8275,278.0201,277.3173,277.3173,1900.0
2024-06-26 13:40:00,288.23,288.52,287.76,288.11,2968.0,277.4906,277.7698,277.0381,277.375,2968.0
2024-06-26 13:50:00,287.76,288.43,287.46,288.11,1604.0,277.0381,277.6831,276.7493,277.375,1604.0
2024-06-26 14:00:00,288.16,288.39,288.1,288.39,1758.0,277.4232,277.6446,277.3654,277.6446,1758.0
2024-06-26 14:10:00,288.15,288.15,287.92,288.12,1107.0,277.4135,277.4135,277.1921,277.3847,1107.0
2024-06-26 14:20:00,288.02,288.36,287.92,288.04,2209.0,277.2884,277.6157,277.1921,277.3076,2209.0
2024-06-26 14:30:00,288.06,288.42,287.94,288.32,4501.0,277.3269,277.6735,277.2114,277.5772,4501.0
2024-06-26 14:40:00,288.41,288.71,288.41,288.58,1727.0,277.6639,277.9527,277.6639,277.8275,1727.0
2024-06-26 14:50:00,288.43,288.55,288.08,288.08,3708.0,277.6831,277.7986,277.3462,277.3462,3708.0
2024-06-26 15:00:00,288.03,288.46,287.68,288.1,4917.0,277.298,277.712,276.9611,277.3654,4917.0
2024-06-26 15:10:00,288.05,288.37,288.02,288.11,2546.0,277.3173,277.6253,277.2884,277.375,2546.0
2024-06-26 15:20:00,288.03,288.2,287.81,287.81,1346.0,277.298,277.4617,277.0862,277.0862,1346.0
2024-06-26 15:30:00,287.79,288.35,287.79,288.23,2280.0,277.067,277.6061,277.067,277.4906,2280.0
2024-06-26 15:40:00,288.05,288.1,287.82,287.96,3012.0,277.3173,277.3654,277.0958,277.2306,3012.0
2024-06-26 15:50:00,288.03,288.78,287.88,288.11,23191.0,277.298,278.0201,277.1536,277.375,23191.0
2024-06-27 09:30:00,290.2,290.2,289.46,289.65,13961.0,279.3872,279.3872,278.6747,278.8577,13961.0
2024-06-27 09:40:00,289.15,289.88,289.04,289.73,3502.0,278.3763,279.0791,278.2704,278.9347,3502.0
2024-06-27 09:50:00,289.63,289.75,289.11,289.69,2509.0,278.8384,278.9539,278.3378,278.8962,2509.0
2024-06-27 10:00:00,289.95,289.99,288.34,288.34,3185.0,279.1465,279.185,277.5965,277.5965,3185.0
2024-06-27 10:10:00,288.44,288.96,288.27,288.35,7601.0,277.6927,278.1934,277.5291,277.6061,7601.0
2024-06-27 10:20:00,288.5,288.71,287.52,287.62,30257.0,277.7505,277.9527,276.807,276.9033,30257.0
2024-06-27 10:30:00,287.78,288.2,287.25,287.43,19427.0,277.0573,277.4617,276.5471,276.7204,19427.0
2024-06-27 10:40:00,287.14,287.85,287.01,287.66,8369.0,276.4412,277.1247,276.316,276.9418,8369.0
2024-06-27 10:50:00,287.65,288.75,287.45,288.61,58915.0,276.9322,277.9912,276.7396,277.8564,58915.0
2024-06-27 11:00:00,288.48,288.5,287.37,287.65,5411.0,277.7313,277.7505,276.6626,276.9322,5411.0
2024-06-27 11:10:00,287.45,288.16,287.42,287.71,2600.0,276.7396,277.4232,276.7107,276.9899,2600.0
2024-06-27 11:20:00,287.54,288.76,287.2,288.76,11756.0,276.8263,278.0008,276.4989,278.0008,11756.0
2024-06-27 11:30:00,288.82,288.9,287.5,287.5,24246.0,278.0586,278.1356,276.7878,276.7878,24246.0
2024-06-27 11:40:00,287.5,287.97,286.61,286.61,55373.0,276.7878,277.2403,275.9309,275.9309,55373.0
2024-06-27 11:50:00,286.82,287.03,286.82,287.03,500.0,276.1331,276.3353,276.1331,276.3353,500.0
2024-06-27 12:00:00,287.09,287.36,287.06,287.36,2082.0,276.393,276.653,276.3642,276.653,2082.0
2024-06-27 12:10:00,287.05,287.26,286.9,287.01,6527.0,276.3545,276.5567,276.2101,276.316,6527.0
2024-06-27 12:20:00,287.05,287.15,286.63,286.63,900.0,276.3545,276.4508,275.9502,275.9502,900.0
2024-06-27 12:30:00,286.59,286.59,285.48,285.48,5532.0,275.9117,275.9117,274.843,274.843,5532.0
2024-06-27 12:40:00,285.74,285.74,285.41,285.53,10327.0,275.0933,275.0933,274.7756,274.8912,10327.0
2024-06-27 12:50:00,285.58,285.59,285.03,285.03,1089.0,274.9393,274.9489,274.4098,274.4098,1089.0
2024-06-27 13:00:00,285.0,285.27,284.49,284.5,5680.0,274.3809,274.6409,273.8899,273.8995,5680.0
2024-06-27 13:10:00,284.35,284.54,284.28,284.5,1983.0,273.7551,273.9381,273.6877,273.8995,1983.0
2024-06-27 13:20:00,284.44,284.5,284.17,284.39,2474.0,273.8418,273.8995,273.5818,273.7936,2474.0
2024-06-27 13:30:00,284.44,284.67,284.13,284.31,4387.0,273.8418,274.0632,273.5433,273.7166,4387.0
2024-06-27 13:40:00,284.22,284.22,283.65,283.9,2853.0,273.63,273.63,273.0812,273.3219,2853.0
2024-06-27 13:50:00,283.9,284.37,283.67,284.24,2429.0,273.3219,273.7744,273.1005,273.6492,2429.0
2024-06-27 14:00:00,284.36,285.01,284.35,284.5,3246.0,273.7648,274.3905,273.7551,273.8995,3246.0
2024-06-27 14:10:00,284.47,284.53,284.06,284.26,1895.0,273.8707,273.9284,273.4759,273.6685,1895.0
2024-06-27 14:20:00,283.96,284.1,283.76,283.76,1105.0,273.3797,273.5144,273.1871,273.1871,1105.0
2024-06-27 14:30:00,283.73,283.91,283.6,283.6,1054.0,273.1582,273.3315,273.0331,273.0331,1054.0
2024-06-27 14:40:00,283.56,284.02,283.55,284.02,3064.0,272.9946,273.4374,272.9849,273.4374,3064.0
2024-06-27 14:50:00,284.18,284.45,284.17,284.32,2105.0,273.5915,273.8514,273.5818,273.7263,2105.0
2024-06-27 15:00:00,284.36,284.4,284.01,284.07,4117.0,273.7648,273.8033,273.4278,273.4856,4117.0
2024-06-27 15:10:00,284.18,284.31,283.6,283.75,11301.0,273.5915,273.7166,273.0331,273.1775,11301.0
2024-06-27 15:20:00,283.97,283.97,283.33,283.6,2724.0,273.3893,273.3893,272.7731,273.0331,2724.0
2024-06-27 15:30:00,283.66,284.2,283.6,284.2,56496.0,273.0908,273.6107,273.0331,273.6107,56496.0
2024-06-27 15:40:00,284.42,284.82,284.29,284.79,4641.0,273.8225,274.2076,273.6974,274.1787,4641.0
2024-06-27 15:50:00,284.8,286.58,284.68,286.31,79707.0,274.1884,275.902,274.0728,275.6421,79707.0
2024-06-28 09:30:00,287.53,288.86,287.19,287.71,13005.0,276.8166,278.0971,276.4893,276.9899,13005.0
2024-06-28 09:40:00,288.11,288.11,286.11,286.39,2069.0,277.375,277.375,275.4496,275.7191,2069.0
2024-06-28 09:50:00,286.03,287.04,285.77,286.66,6899.0,275.3725,276.3449,275.1222,275.9791,6899.0
2024-06-28 10:00:00,286.8,287.51,286.79,287.43,2620.0,276.1138,276.7974,276.1042,276.7204,2620.0
2024-06-28 10:10:00,287.56,287.56,285.84,285.84,1795.0,276.8455,276.8455,275.1896,275.1896,1795.0
2024-06-28 10:20:00,285.89,287.23,285.89,287.12,3412.0,275.2378,276.5278,275.2378,276.4219,3412.0
2024-06-28 10:30:00,287.11,287.34,286.53,286.54,1972.0,276.4123,276.6337,275.8539,275.8635,1972.0
2024-06-28 10:40:00,286.52,287.32,286.44,286.98,4376.0,275.8443,276.6145,275.7673,276.2871,4376.0
2024-06-28 10:50:00,287.01,287.14,286.5,287.06,4730.0,276.316,276.4412,275.825,276.3642,4730.0
2024-06-28 11:00:00,286.94,287.08,286.67,287.08,2001.0,276.2486,276.3834,275.9887,276.3834,2001.0
2024-06-28 11:10:00,286.93,287.03,286.61,286.74,1994.0,276.239,276.3353,275.9309,276.0561,1994.0
2024-06-28 11:20:00,286.69,286.71,286.27,286.36,4092.0,276.0079,276.0272,275.6036,275.6902,4092.0
2024-06-28 11:30:00,286.23,286.41,286.12,286.41,1869.0,275.5651,275.7384,275.4592,275.7384,1869.0
2024-06-28 11:40:00,286.46,286.46,285.64,285.75,2619.0,275.7865,275.7865,274.9971,275.103,2619.0
2024-06-28 11:50:00,285.88,286.12,285.7,286.12,5224.0,275.2281,275.4592,275.0548,275.4592,5224.0
2024-06-28 12:00:00,286.13,286.13,285.52,285.67,1107.0,275.4688,275.4688,274.8815,275.026,1107.0
2024-06-28 12:10:00,285.32,285.4,285.02,285.4,3788.0,274.689,274.766,274.4002,274.766,3788.0
2024-06-28 12:20:00,285.29,285.33,285.08,285.18,1921.0,274.6601,274.6986,274.4579,274.5542,1921.0
2024-06-28 12:30:00,284.92,285.23,284.62,284.62,2398.0,274.3039,274.6023,274.0151,274.0151,2398.0
2024-06-28 12:40:00,284.81,284.82,284.51,284.73,2859.0,274.198,274.2076,273.9092,274.121,2859.0
2024-06-28 12:50:00,284.83,285.08,284.79,285.08,2842.0,274.2172,274.4579,274.1787,274.4579,2842.0
2024-06-28 13:00:00,285.0,285.0,284.82,284.82,928.0,274.3809,274.3809,274.2076,274.2076,928.0
2024-06-28 13:10:00,284.83,285.1,284.83,285.03,2606.0,274.2172,274.4772,274.2172,274.4098,2606.0
2024-06-28 13:20:00,284.9,284.94,284.49,284.49,1219.0,274.2846,274.3232,273.8899,273.8899,1219.0
2024-06-28 13:30:00,284.54,284.83,284.24,284.8,5446.0,273.9381,274.2172,273.6492,274.1884,5446.0
2024-06-28 13:40:00,284.8,284.8,284.8,284.8,0.0,274.1884,274.1884,274.1884,274.1884,0.0
2024-06-28 13:50:00,284.44,284.58,284.39,284.58,2147.0,273.8418,273.9766,273.7936,273.9766,2147.0
2024-06-28 14:00:00,284.4,285.46,284.4,285.35,3328.0,273.8033,274.8238,273.8033,274.7179,3328.0
2024-06-28 14:10:00,285.09,285.31,284.89,285.31,2926.0,274.4676,274.6794,274.275,274.6794,2926.0
2024-06-28 14:20:00,285.04,285.43,284.81,285.1,4667.0,274.4194,274.7949,274.198,274.4772,4667.0
2024-06-28 14:30:00,285.09,285.41,284.94,285.31,3131.0,274.4676,274.7756,274.3232,274.6794,3131.0
2024-06-28 14:40:00,285.45,285.79,285.23,285.33,2687.0,274.8141,275.1415,274.6023,274.6986,2687.0
2024-06-28 14:50:00,285.24,285.54,285.23,285.39,2178.0,274.612,274.9008,274.6023,274.7564,2178.0
2024-06-28 15:00:00,285.54,285.54,284.82,285.06,12465.0,274.9008,274.9008,274.2076,274.4387,12465.0
2024-06-28 15:10:00,284.93,285.27,284.87,285.22,7490.0,274.3135,274.6409,274.2558,274.5927,7490.0
2024-06-28 15:20:00,285.21,285.76,285.03,285.76,10701.0,274.5831,275.1126,274.4098,275.1126,10701.0
2024-06-28 15:30:00,285.82,286.69,285.57,286.63,9190.0,275.1704,276.0079,274.9297,275.9502,9190.0
2024-06-28 15:40:00,286.6,286.94,286.4,286.74,14814.0,275.9213,276.2486,275.7288,276.0561,14814.0
2024-06-28 15:50:00,286.86,287.86,286.66,287.81,45256.0,276.1716,277.1344,275.9791,277.0862,45256.0
2024-07-01 09:30:00,284.75,284.75,282.6,283.56,16715.0,274.1402,274.1402,272.0703,272.9946,16715.0
2024-07-01 09:40:00,283.81,286.0,283.81,286.0,6487.0,273.2353,275.3437,273.2353,275.3437,6487.0
2024-07-01 09:50:00,285.93,287.23,285.64,286.87,4442.0,275.2763,276.5278,274.9971,276.1812,4442.0
2024-07-01 10:00:00,287.1,287.41,286.26,286.61,12331.0,276.4027,276.7011,275.594,275.9309,12331.0
2024-07-01 10:10:00,285.75,286.02,283.05,283.44,6400.0,275.103,275.3629,272.5036,272.879,6400.0
2024-07-01 10:20:00,283.23,284.08,282.85,284.08,4603.0,272.6769,273.4952,272.311,273.4952,4603.0
2024-07-01 10:30:00,283.99,283.99,282.95,283.51,10079.0,273.4085,273.4085,272.4073,272.9464,10079.0
2024-07-01 10:40:00,283.04,283.15,281.31,281.31,9121.0,272.4939,272.5998,270.8284,270.8284,9121.0
2024-07-01 10:50:00,281.36,282.13,281.24,281.28,3539.0,270.8765,271.6179,270.761,270.7995,3539.0
2024-07-01 11:00:00,281.49,281.49,280.67,281.21,9484.0,271.0017,271.0017,270.2123,270.7321,9484.0
2024-07-01 11:10:00,281.11,281.29,280.78,280.94,8110.0,270.6359,270.8091,270.3182,270.4722,8110.0
2024-07-01 11:20:00,280.94,281.34,280.51,281.09,10920.0,270.4722,270.8573,270.0582,270.6166,10920.0
2024-07-01 11:30:00,281.18,281.58,280.98,280.98,3076.0,270.7032,271.0883,270.5107,270.5107,3076.0
2024-07-01 11:40:00,281.13,281.54,280.72,280.91,3331.0,270.6551,271.0498,270.2604,270.4433,3331.0
2024-07-01 11:50:00,281.04,281.67,281.03,281.56,4822.0,270.5685,271.175,270.5588,271.0691,4822.0
2024-07-01 12:00:00,281.68,282.07,281.32,282.06,7565.0,271.1846,271.5601,270.838,271.5505,7565.0
2024-07-01 12:10:00,282.13,282.36,282.12,282.22,3214.0,271.6179,271.8393,271.6082,271.7045,3214.0
2024-07-01 12:20:00,282.22,282.81,282.05,282.81,5475.0,271.7045,272.2725,271.5408,272.2725,5475.0
2024-07-01 12:30:00,282.58,282.58,281.55,281.66,6566.0,272.0511,272.0511,271.0595,271.1654,6566.0
2024-07-01 12:40:00,281.6,281.87,281.24,281.28,7984.0,271.1076,271.3675,270.761,270.7995,7984.0
2024-07-01 12:50:00,281.28,281.38,281.04,281.32,5658.0,270.7995,270.8958,270.5685,270.838,5658.0
2024-07-01 13:00:00,281.47,282.07,281.24,281.88,2442.0,270.9824,271.5601,270.761,271.3772,2442.0
2024-07-01 13:10:00,281.84,282.86,281.84,282.54,1525.0,271.3387,272.3207,271.3387,272.0126,1525.0
2024-07-01 13:20:00,282.72,282.91,282.53,282.53,1761.0,272.1859,272.3688,272.0029,272.0029,1761.0
2024-07-01 13:30:00,282.53,282.63,282.37,282.37,2393.0,272.0029,272.0992,271.8489,271.8489,2393.0
2024-07-01 13:40:00,282.32,282.54,282.2,282.52,1600.0,271.8008,272.0126,271.6852,271.9933,1600.0
2024-07-01 13:50:00,282.63,282.94,282.27,282.27,5576.0,272.0992,272.3977,271.7526,271.7526,5576.0
2024-07-01 14:00:00,282.38,282.41,282.04,282.22,1543.0,271.8585,271.8874,271.5312,271.7045,1543.0
2024-07-01 14:10:00,282.0,282.2,281.86,282.2,1846.0,271.4927,271.6852,271.3579,271.6852,1846.0
2024-07-01 14:20:00,282.13,282.4,281.79,282.4,3528.0,271.6179,271.8778,271.2905,271.8778,3528.0
2024-07-01 14:30:00,282.28,282.47,281.73,282.13,1500.0,271.7623,271.9452,271.2328,271.6179,1500.0
2024-07-01 14:40:00,282.22,282.44,282.21,282.31,2425.0,271.7045,271.9163,271.6949,271.7911,2425.0
2024-07-01 14:50:00,282.54,282.63,282.33,282.37,4702.0,272.0126,272.0992,271.8104,271.8489,4702.0
2024-07-01 15:00:00,282.33,282.39,282.02,282.33,2873.0,271.8104,271.8682,271.5119,271.8104,2873.0
2024-07-01 15:10:00,282.21,282.4,281.94,282.07,7424.0,271.6949,271.8778,271.4349,271.5601,7424.0
2024-07-01 15:20:00,282.25,282.3,281.08,281.55,23538.0,271.7334,271.7815,270.607,271.0595,23538.0
2024-07-01 15:30:00,281.32,282.16,281.32,282.09,6779.0,270.838,271.6467,270.838,271.5793,6779.0
2024-07-01 15:40:00,282.15,282.59,281.67,282.49,8484.0,271.6371,272.0607,271.175,271.9644,8484.0
2024-07-01 15:50:00,282.5,283.31,282.38,282.83,42952.0,271.9741,272.7539,271.8585,272.2918,42952.0
2024-07-02 09:30:00,283.96,284.84,283.4,284.84,10646.0,273.3797,274.2269,272.8405,274.2269,10646.0
2024-07-02 09:40:00,285.38,285.83,284.6,285.2,1939.0,274.7468,275.18,273.9958,274.5735,1939.0
2024-07-02 09:50:00,285.34,285.34,284.3,284.38,5421.0,274.7082,274.7082,273.707,273.784,5421.0
2024-07-02 10:00:00,284.3,285.24,284.05,285.24,3431.0,273.707,274.612,273.4663,274.612,3431.0
2024-07-02 10:10:00,285.07,285.18,284.79,284.94,3894.0,274.4483,274.5542,274.1787,274.3232,3894.0
2024-07-02 10:20:00,285.07,285.6,284.91,285.5,11023.0,274.4483,274.9586,274.2943,274.8623,11023.0
2024-07-02 10:30:00,285.46,285.87,285.34,285.71,5411.0,274.8238,275.2185,274.7082,275.0645,5411.0
2024-07-02 10:40:00,285.71,285.71,284.81,284.9,2391.0,275.0645,275.0645,274.198,274.2846,2391.0
2024-07-02 10:50:00,284.9,285.12,284.83,285.11,2300.0,274.2846,274.4964,274.2172,274.4868,2300.0
2024-07-02 11:00:00,285.18,285.35,284.1,284.1,6749.0,274.5542,274.7179,273.5144,273.5144,6749.0
2024-07-02 11:10:00,284.03,284.36,284.03,284.24,3568.0,273.4471,273.7648,273.4471,273.6492,3568.0
2024-07-02 11:20:00,284.24,284.45,284.23,284.34,1904.0,273.6492,273.8514,273.6396,273.7455,1904.0
2024-07-02 11:30:00,284.46,284.64,284.38,284.64,6770.0,273.861,274.0343,273.784,274.0343,6770.0
2024-07-02 11:40:00,284.57,284.68,284.48,284.56,3403.0,273.9669,274.0728,273.8803,273.9573,3403.0
2024-07-02 11:50:00,284.55,284.82,284.48,284.68,6786.0,273.9477,274.2076,273.8803,274.0728,6786.0
2024-07-02 12:00:00,284.64,284.79,284.52,284.54,4608.0,274.0343,274.1787,273.9188,273.9381,4608.0
2024-07-02 12:10:00,284.55,284.66,283.8,283.97,4922.0,273.9477,274.0536,273.2256,273.3893,4922.0
2024-07-02 12:20:00,283.89,284.03,283.72,284.02,2500.0,273.3123,273.4471,273.1486,273.4374,2500.0
2024-07-02 12:30:00,283.91,283.95,283.42,283.53,3294.0,273.3315,273.37,272.8598,272.9657,3294.0
2024-07-02 12:40:00,283.4,283.65,283.23,283.24,2832.0,272.8405,273.0812,272.6769,272.6865,2832.0
2024-07-02 12:50:00,283.36,283.42,283.01,283.01,1805.0,272.802,272.8598,272.4651,272.4651,1805.0
2024-07-02 13:00:00,282.99,283.11,282.96,283.06,12471.0,272.4458,272.5613,272.4169,272.5132,12471.0
2024-07-02 13:10:00,283.06,283.44,282.94,282.94,2646.0,272.5132,272.879,272.3977,272.3977,2646.0
2024-07-02 13:20:00,283.17,283.41,283.09,283.09,2500.0,272.6191,272.8502,272.5421,272.5421,2500.0
2024-07-02 13:30:00,282.99,283.08,282.77,282.88,2161.0,272.4458,272.5325,272.234,272.3399,2161.0
2024-07-02 13:40:00,282.85,282.86,282.37,282.51,2186.0,272.311,272.3207,271.8489,271.9837,2186.0
2024-07-02 13:50:00,282.35,282.63,282.22,282.22,2005.0,271.8297,272.0992,271.7045,271.7045,2005.0
2024-07-02 14:00:00,282.25,282.42,282.17,282.31,1730.0,271.7334,271.897,271.6564,271.7911,1730.0
2024-07-02 14:10:00,282.45,283.15,282.4,283.09,2297.0,271.9259,272.5998,271.8778,272.5421,2297.0
2024-07-02 14:20:00,283.19,283.54,283.13,283.48,5848.0,272.6384,272.9753,272.5806,272.9176,5848.0
2024-07-02 14:30:00,283.39,284.24,283.39,283.9,5521.0,272.8309,273.6492,272.8309,273.3219,5521.0
2024-07-02 14:40:00,284.01,284.1,283.84,283.86,3461.0,273.4278,273.5144,273.2641,273.2834,3461.0
2024-07-02 14:50:00,283.88,284.18,283.81,284.13,4798.0,273.3026,273.5915,273.2353,273.5433,4798.0
2024-07-02 15:00:00,284.16,284.38,284.01,284.37,3878.0,273.5722,273.784,273.4278,273.7744,3878.0
2024-07-02 15:10:00,284.37,284.37,284.12,284.3,7848.0,273.7744,273.7744,273.5337,273.707,7848.0
2024-07-02 15:20:00,284.27,284.57,284.22,284.49,7442.0,273.6781,273.9669,273.63,273.8899,7442.0
2024-07-02 15:30:00,284.49,284.83,284.48,284.81,10975.0,273.8899,274.2172,273.8803,274.198,10975.0
2024-07-02 15:40:00,284.87,285.2,284.72,284.9,33100.0,274.2558,274.5735,274.1113,274.2846,33100.0
2024-07-02 15:50:00,284.79,285.61,284.78,285.4,68770.0,274.1787,274.9682,274.1691,274.766,68770.0
2024-07-03 09:30:00,285.52,286.53,284.9,286.53,8306.0,274.8815,275.8539,274.2846,275.8539,8306.0
2024-07-03 09:40:00,286.48,287.08,286.0,286.71,4804.0,275.8058,276.3834,275.3437,276.0272,4804.0
2024-07-03 09:50:00,286.41,288.78,286.29,287.97,12357.0,275.7384,278.0201,275.6228,277.2403,12357.0
2024-07-03 10:00:00,288.42,289.35,288.31,288.7,6793.0,277.6735,278.5688,277.5676,277.9431,6793.0
2024-07-03 10:10:00,289.09,289.09,288.11,288.25,5013.0,278.3185,278.3185,277.375,277.5098,5013.0
2024-07-03 10:20:00,288.32,288.66,288.31,288.51,5811.0,277.5772,277.9045,277.5676,277.7601,5811.0
2024-07-03 10:30:00,288.51,288.69,287.33,287.33,13126.0,277.7601,277.9334,276.6241,276.6241,13126.0
2024-07-03 10:40:00,287.48,287.59,287.13,287.56,16666.0,276.7685,276.8744,276.4316,276.8455,16666.0
2024-07-03 10:50:00,287.41,288.04,287.41,287.9,3908.0,276.7011,277.3076,276.7011,277.1729,3908.0
2024-07-03 11:00:00,287.98,288.62,287.74,287.75,9056.0,277.2499,277.866,277.0188,277.0285,9056.0
2024-07-03 11:10:00,287.86,288.11,287.59,287.62,1105.0,277.1344,277.375,276.8744,276.9033,1105.0
2024-07-03 11:20:00,287.76,288.01,287.27,287.27,3229.0,277.0381,277.2788,276.5663,276.5663,3229.0
2024-07-03 11:30:00,287.42,288.03,287.14,287.87,3850.0,276.7107,277.298,276.4412,277.144,3850.0
2024-07-03 11:40:00,287.89,287.9,287.01,287.08,4061.0,277.1632,277.1729,276.316,276.3834,4061.0
2024-07-03 11:50:00,287.31,287.43,287.0,287.32,4274.0,276.6048,276.7204,276.3064,276.6145,4274.0
2024-07-03 12:00:00,287.08,287.24,286.6,287.06,4980.0,276.3834,276.5375,275.9213,276.3642,4980.0
2024-07-03 12:10:00,287.04,287.2,286.7,287.01,3807.0,276.3449,276.4989,276.0176,276.316,3807.0
2024-07-03 12:20:00,286.89,287.03,286.41,286.42,6275.0,276.2005,276.3353,275.7384,275.748,6275.0
2024-07-03 12:30:00,286.6,287.05,286.59,286.84,5993.0,275.9213,276.3545,275.9117,276.1524,5993.0
2024-07-03 12:40:00,286.75,286.9,286.54,286.61,4641.0,276.0657,276.2101,275.8635,275.9309,4641.0
2024-07-03 12:50:00,286.87,287.81,286.6,287.3,29250.0,276.1812,277.0862,275.9213,276.5952,29250.0
2024-07-05 09:30:00,288.37,288.85,286.29,286.79,12370.0,277.6253,278.0875,275.6228,276.1042,12370.0
2024-07-05 09:40:00,287.09,288.71,287.09,287.43,5406.0,276.393,277.9527,276.393,276.7204,5406.0
2024-07-05 09:50:00,287.04,287.9,287.04,287.89,2958.0,276.3449,277.1729,276.3449,277.1632,2958.0
2024-07-05 10:00:00,287.51,287.66,286.66,287.16,4488.0,276.7974,276.9418,275.9791,276.4604,4488.0
2024-07-05 10:10:00,286.72,287.49,286.22,286.57,3902.0,276.0368,276.7781,275.5555,275.8924,3902.0
2024-07-05 10:20:00,286.25,287.26,285.96,287.07,2309.0,275.5843,276.5567,275.3051,276.3738,2309.0
2024-07-05 10:30:00,287.28,288.54,287.04,288.04,4084.0,276.576,277.789,276.3449,277.3076,4084.0
2024-07-05 10:40:00,287.81,288.08,287.65,288.08,2279.0,277.0862,277.3462,276.9322,277.3462,2279.0
2024-07-05 10:50:00,287.78,288.64,287.75,288.33,4366.0,277.0573,277.8853,277.0285,277.5868,4366.0
2024-07-05 11:00:00,288.06,288.5,288.06,288.44,800.0,277.3269,277.7505,277.3269,277.6927,800.0
2024-07-05 11:10:00,288.53,288.53,287.86,288.35,4100.0,277.7794,277.7794,277.1344,277.6061,4100.0
2024-07-05 11:20:00,288.18,288.18,287.61,287.65,1975.0,277.4424,277.4424,276.8937,276.9322,1975.0
2024-07-05 11:30:00,287.36,288.36,287.34,288.36,2261.0,276.653,277.6157,276.6337,277.6157,2261.0
2024-07-05 11:40:00,288.36,289.31,288.36,289.28,3369.0,277.6157,278.5303,277.6157,278.5014,3369.0
2024-07-05 11:50:00,288.99,289.02,288.58,288.64,4180.0,278.2222,278.2511,277.8275,277.8853,4180.0
2024-07-05 12:00:00,288.48,288.53,288.03,288.28,3975.0,277.7313,277.7794,277.298,277.5387,3975.0
2024-07-05 12:10:00,288.5,288.51,288.15,288.19,1858.0,277.7505,277.7601,277.4135,277.4521,1858.0
2024-07-05 12:20:00,288.24,288.4,287.97,288.32,3384.0,277.5002,277.6542,277.2403,277.5772,3384.0
2024-07-05 12:30:00,288.18,288.39,287.86,288.39,2986.0,277.4424,277.6446,277.1344,277.6446,2986.0
2024-07-05 12:40:00,288.47,288.47,288.21,288.21,800.0,277.7216,277.7216,277.4713,277.4713,800.0
2024-07-05 12:50:00,288.43,288.86,288.41,288.86,862.0,277.6831,278.0971,277.6639,278.0971,862.0
2024-07-05 13:00:00,288.74,289.42,288.73,289.31,5184.0,277.9816,278.6362,277.9719,278.5303,5184.0
2024-07-05 13:10:00,289.3,289.56,289.2,289.41,10440.0,278.5207,278.771,278.4244,278.6266,10440.0
2024-07-05 13:20:00,289.53,289.69,289.32,289.47,4234.0,278.7421,278.8962,278.54,278.6844,4234.0
2024-07-05 13:30:00,289.38,289.69,289.33,289.41,803.0,278.5977,278.8962,278.5496,278.6266,803.0
2024-07-05 13:40:00,289.49,289.89,289.49,289.72,2585.0,278.7036,279.0887,278.7036,278.925,2585.0
2024-07-05 13:50:00,289.81,290.23,289.71,290.16,3008.0,279.0117,279.416,278.9154,279.3487,3008.0
2024-07-05 14:00:00,289.97,290.04,289.42,289.51,7786.0,279.1657,279.2331,278.6362,278.7229,7786.0
2024-07-05 14:10:00,289.35,289.43,289.22,289.33,500.0,278.5688,278.6459,278.4437,278.5496,500.0
2024-07-05 14:20:00,289.01,289.63,289.0,289.51,3013.0,278.2415,278.8384,278.2319,278.7229,3013.0
2024-07-05 14:30:00,289.54,289.95,289.43,289.72,2237.0,278.7518,279.1465,278.6459,278.925,2237.0
2024-07-05 14:40:00,289.59,289.72,289.45,289.59,2262.0,278.7999,278.925,278.6651,278.7999,2262.0
2024-07-05 14:50:00,289.58,289.84,289.37,289.84,5453.0,278.7903,279.0406,278.5881,279.0406,5453.0
2024-07-05 15:00:00,289.73,289.73,288.81,289.11,15936.0,278.9347,278.9347,278.049,278.3378,15936.0
2024-07-05 15:10:00,289.11,289.26,288.92,289.09,4065.0,278.3378,278.4822,278.1549,278.3185,4065.0
2024-07-05 15:20:00,289.03,289.13,288.61,288.95,16062.0,278.2608,278.357,277.8564,278.1837,16062.0
2024-07-05 15:30:00,289.08,289.08,288.5,288.82,8253.0,278.3089,278.3089,277.7505,278.0586,8253.0
2024-07-05 15:40:00,288.92,289.19,288.77,288.93,7836.0,278.1549,278.4148,278.0104,278.1645,7836.0
2024-07-05 15:50:00,289.03,289.69,288.99,289.49,30558.0,278.2608,278.8962,278.2222,278.7036,30558.0
2024-07-08 09:30:00,289.94,291.61,289.94,290.64,6294.0,279.1369,280.7446,279.1369,279.8108,6294.0
2024-07-08 09:40:00,290.64,291.45,290.05,290.47,2939.0,279.8108,280.5906,279.2428,279.6471,2939.0
2024-07-08 09:50:00,290.87,291.33,290.47,291.33,2763.0,280.0322,280.4751,279.6471,280.4751,2763.0
2024-07-08 10:00:00,291.2,291.54,290.36,290.36,6669.0,280.3499,280.6772,279.5412,279.5412,6669.0
2024-07-08 10:10:00,290.31,290.55,290.11,290.44,7966.0,279.4931,279.7241,279.3005,279.6182,7966.0
2024-07-08 10:20:00,290.05,290.05,288.91,289.09,4871.0,279.2428,279.2428,278.1452,278.3185,4871.0
2024-07-08 10:30:00,289.0,289.01,288.43,289.0,4080.0,278.2319,278.2415,277.6831,278.2319,4080.0
2024-07-08 10:40:00,288.9,289.52,288.9,289.28,1694.0,278.1356,278.7325,278.1356,278.5014,1694.0
2024-07-08 10:50:00,289.58,289.85,289.47,289.85,2031.0,278.7903,279.0502,278.6844,279.0502,2031.0
2024-07-08 11:00:00,289.87,289.87,289.38,289.54,3063.0,279.0695,279.0695,278.5977,278.7518,3063.0
2024-07-08 11:10:00,289.65,289.86,289.46,289.61,1542.0,278.8577,279.0598,278.6747,278.8191,1542.0
2024-07-08 11:20:00,289.61,289.78,289.39,289.56,1449.0,278.8191,278.9828,278.6073,278.771,1449.0
2024-07-08 11:30:00,289.62,289.77,288.93,289.2,3577.0,278.8288,278.9732,278.1645,278.4244,3577.0
2024-07-08 11:40:00,289.47,289.54,289.37,289.37,6095.0,278.6844,278.7518,278.5881,278.5881,6095.0
2024-07-08 11:50:00,289.28,289.69,289.04,289.47,2686.0,278.5014,278.8962,278.2704,278.6844,2686.0
2024-07-08 12:00:00,289.48,289.69,289.04,289.26,1407.0,278.694,278.8962,278.2704,278.4822,1407.0
2024-07-08 12:10:00,289.56,290.03,289.56,290.01,2202.0,278.771,279.2235,278.771,279.2042,2202.0
2024-07-08 12:20:00,290.0,290.31,289.72,289.72,2603.0,279.1946,279.4931,278.925,278.925,2603.0
2024-07-08 12:30:00,289.57,289.73,289.43,289.49,769.0,278.7806,278.9347,278.6459,278.7036,769.0
2024-07-08 12:40:00,289.5,289.99,289.5,289.84,1404.0,278.7132,279.185,278.7132,279.0406,1404.0
2024-07-08 12:50:00,289.87,290.02,289.8,289.8,566.0,279.0695,279.2139,279.0021,279.0021,566.0
2024-07-08 13:00:00,289.76,289.76,289.68,289.74,827.0,278.9636,278.9636,278.8865,278.9443,827.0
2024-07-08 13:10:00,289.66,289.87,289.56,289.82,1208.0,278.8673,279.0695,278.771,279.0213,1208.0
2024-07-08 13:20:00,289.97,290.0,289.74,289.9,4657.0,279.1657,279.1946,278.9443,279.0983,4657.0
2024-07-08 13:30:00,289.87,290.02,289.83,289.93,2593.0,279.0695,279.2139,279.0309,279.1272,2593.0
2024-07-08 13:40:00,290.15,290.31,289.95,290.28,2383.0,279.339,279.4931,279.1465,279.4642,2383.0
2024-07-08 13:50:00,290.28,290.29,290.08,290.21,1868.0,279.4642,279.4738,279.2716,279.3968,1868.0
2024-07-08 14:00:00,290.21,290.35,289.98,290.35,2590.0,279.3968,279.5316,279.1754,279.5316,2590.0
2024-07-08 14:10:00,290.24,290.33,290.13,290.31,2582.0,279.4257,279.5123,279.3198,279.4931,2582.0
2024-07-08 14:20:00,290.38,290.38,290.21,290.33,700.0,279.5605,279.5605,279.3968,279.5123,700.0
2024-07-08 14:30:00,290.32,290.49,290.18,290.18,2140.0,279.5027,279.6664,279.3679,279.3679,2140.0
2024-07-08 14:40:00,290.07,290.18,289.77,290.07,4911.0,279.262,279.3679,278.9732,279.262,4911.0
2024-07-08 14:50:00,290.14,290.32,289.99,290.12,3340.0,279.3294,279.5027,279.185,279.3101,3340.0
2024-07-08 15:00:00,289.96,290.11,289.69,289.76,9401.0,279.1561,279.3005,278.8962,278.9636,9401.0
2024-07-08 15:10:00,289.76,290.32,289.76,289.97,7421.0,278.9636,279.5027,278.9636,279.1657,7421.0
2024-07-08 15:20:00,289.97,290.37,289.82,290.3,5683.0,279.1657,279.5508,279.0213,279.4834,5683.0
2024-07-08 15:30:00,290.45,290.48,289.95,290.05,3800.0,279.6278,279.6567,279.1465,279.2428,3800.0
2024-07-08 15:40:00,290.18,290.49,289.89,289.9,8613.0,279.3679,279.6664,279.0887,279.0983,8613.0
2024-07-08 15:50:00,290.14,290.46,289.86,290.44,32579.0,279.3294,279.6375,279.0598,279.6182,32579.0
2024-07-09 09:30:00,290.42,291.09,288.67,289.75,10104.0,279.599,280.244,277.9142,278.9539,10104.0
2024-07-09 09:40:00,290.47,290.67,289.3,289.82,6922.0,279.6471,279.8397,278.5207,279.0213,6922.0
2024-07-09 09:50:00,290.33,290.33,288.48,288.74,3495.0,279.5123,279.5123,277.7313,277.9816,3495.0
2024-07-09 10:00:00,289.07,289.07,285.88,286.0,6290.0,278.2993,278.2993,275.2281,275.3437,6290.0
2024-07-09 10:10:00,285.84,286.09,284.41,284.41,8534.0,275.1896,275.4303,273.8129,273.8129,8534.0
2024-07-09 10:20:00,285.04,286.54,284.76,286.54,7621.0,274.4194,275.8635,274.1499,275.8635,7621.0
2024-07-09 10:30:00,286.55,286.55,285.87,286.12,1840.0,275.8732,275.8732,275.2185,275.4592,1840.0
2024-07-09 10:40:00,286.04,287.37,286.04,287.2,2713.0,275.3822,276.6626,275.3822,276.4989,2713.0
2024-07-09 10:50:00,287.24,287.64,287.17,287.47,2368.0,276.5375,276.9225,276.4701,276.7589,2368.0
2024-07-09 11:00:00,287.51,288.47,287.38,288.22,6181.0,276.7974,277.7216,276.6722,277.4809,6181.0
2024-07-09 11:10:00,288.11,288.11,287.4,287.49,2304.0,277.375,277.375,276.6915,276.7781,2304.0
2024-07-09 11:20:00,287.81,287.9,287.6,287.6,1300.0,277.0862,277.1729,276.884,276.884,1300.0
2024-07-09 11:30:00,287.69,287.87,287.28,287.51,2997.0,276.9707,277.144,276.576,276.7974,2997.0
2024-07-09 11:40:00,287.33,288.25,287.27,288.12,1948.0,276.6241,277.5098,276.5663,277.3847,1948.0
2024-07-09 11:50:00,288.07,288.35,287.93,288.17,2139.0,277.3365,277.6061,277.2017,277.4328,2139.0
2024-07-09 12:00:00,288.17,288.43,288.16,288.37,1300.0,277.4328,277.6831,277.4232,277.6253,1300.0
2024-07-09 12:10:00,288.31,288.7,288.1,288.1,4647.0,277.5676,277.9431,277.3654,277.3654,4647.0
2024-07-09 12:20:00,288.31,288.82,288.11,288.82,1569.0,277.5676,278.0586,277.375,278.0586,1569.0
2024-07-09 12:30:00,289.02,289.02,288.6,288.66,1100.0,278.2511,278.2511,277.8468,277.9045,1100.0
2024-07-09 12:40:00,288.97,289.5,288.97,289.42,1087.0,278.203,278.7132,278.203,278.6362,1087.0
2024-07-09 12:50:00,289.24,289.24,288.93,288.93,871.0,278.4629,278.4629,278.1645,278.1645,871.0
2024-07-09 13:00:00,289.38,290.01,289.38,290.01,1366.0,278.5977,279.2042,278.5977,279.2042,1366.0
2024-07-09 13:10:00,289.73,289.96,289.58,289.78,2693.0,278.9347,279.1561,278.7903,278.9828,2693.0
2024-07-09 13:20:00,289.76,289.96,289.72,289.83,800.0,278.9636,279.1561,278.925,279.0309,800.0
2024-07-09 13:30:00,289.7,290.01,289.61,290.01,2640.0,278.9058,279.2042,278.8191,279.2042,2640.0
2024-07-09 13:40:00,290.0,290.21,289.28,289.44,3893.0,279.1946,279.3968,278.5014,278.6555,3893.0
2024-07-09 13:50:00,289.34,289.34,289.23,289.26,700.0,278.5592,278.5592,278.4533,278.4822,700.0
2024-07-09 14:00:00,288.99,289.15,288.9,289.14,2204.0,278.2222,278.3763,278.1356,278.3667,2204.0
2024-07-09 14:10:00,289.13,289.48,288.85,289.05,4808.0,278.357,278.694,278.0875,278.28,4808.0
2024-07-09 14:20:00,289.0,289.46,289.0,289.09,2145.0,278.2319,278.6747,278.2319,278.3185,2145.0
2024-07-09 14:30:00,289.05,289.26,289.03,289.1,2312.0,278.28,278.4822,278.2608,278.3281,2312.0
2024-07-09 14:40:00,288.94,288.94,288.61,288.75,2125.0,278.1741,278.1741,277.8564,277.9912,2125.0
2024-07-09 14:50:00,288.65,289.01,288.65,288.84,2222.0,277.8949,278.2415,277.8949,278.0778,2222.0
2024-07-09 15:00:00,288.84,288.84,288.61,288.61,518.0,278.0778,278.0778,277.8564,277.8564,518.0
2024-07-09 15:10:00,288.78,289.3,288.56,289.14,5243.0,278.0201,278.5207,277.8083,278.3667,5243.0
2024-07-09 15:20:00,289.3,289.36,289.07,289.35,5913.0,278.5207,278.5785,278.2993,278.5688,5913.0
2024-07-09 15:30:00,289.15,289.67,288.99,289.55,3807.0,278.3763,278.8769,278.2222,278.7614,3807.0
2024-07-09 15:40:00,289.63,289.64,289.05,289.3,6374.0,278.8384,278.848,278.28,278.5207,6374.0
2024-07-09 15:50:00,289.09,289.31,288.7,288.99,22880.0,278.3185,278.5303,277.9431,278.2222,22880.0
2024-07-10 09:30:00,289.96,290.5,288.56,288.56,8129.0,279.1561,279.676,277.8083,277.8083,8129.0
2024-07-10 09:40:00,288.56,290.06,288.56,290.06,2565.0,277.8083,279.2524,277.8083,279.2524,2565.0
2024-07-10 09:50:00,289.62,289.62,289.17,289.47,985.0,278.8288,278.8288,278.3955,278.6844,985.0
2024-07-10 10:00:00,289.65,289.67,289.05,289.49,1926.0,278.8577,278.8769,278.28,278.7036,1926.0
2024-07-10 10:10:00,289.5,289.56,288.14,288.27,2728.0,278.7132,278.771,277.4039,277.5291,2728.0
2024-07-10 10:20:00,287.97,288.76,287.96,288.76,2096.0,277.2403,278.0008,277.2306,278.0008,2096.0
2024-07-10 10:30:00,288.56,289.25,288.56,288.79,1463.0,277.8083,278.4726,277.8083,278.0297,1463.0
2024-07-10 10:40:00,288.98,289.04,288.84,289.04,543.0,278.2126,278.2704,278.0778,278.2704,543.0
2024-07-10 10:50:00,289.15,289.21,288.96,289.16,900.0,278.3763,278.4341,278.1934,278.3859,900.0
2024-07-10 11:00:00,289.35,289.35,288.5,288.92,2886.0,278.5688,278.5688,277.7505,278.1549,2886.0
2024-07-10 11:10:00,288.42,288.56,288.42,288.56,1200.0,277.6735,277.8083,277.6735,277.8083,1200.0
2024-07-10 11:20:00,288.68,288.9,288.38,288.57,1836.0,277.9238,278.1356,277.635,277.8179,1836.0
2024-07-10 11:30:00,288.56,288.56,287.89,288.22,1343.0,277.8083,277.8083,277.1632,277.4809,1343.0
2024-07-10 11:40:00,288.19,288.22,287.66,288.13,1625.0,277.4521,277.4809,276.9418,277.3943,1625.0
2024-07-10 11:50:00,287.96,288.3,287.87,288.1,1952.0,277.2306,277.558,277.144,277.3654,1952.0
2024-07-10 12:00:00,287.96,288.0,287.63,287.79,1878.0,277.2306,277.2691,276.9129,277.067,1878.0
2024-07-10 12:10:00,287.6,287.75,287.29,287.5,1429.0,276.884,277.0285,276.5856,276.7878,1429.0
2024-07-10 12:20:00,287.77,288.18,287.63,288.18,1122.0,277.0477,277.4424,276.9129,277.4424,1122.0
2024-07-10 12:30:00,288.01,288.05,287.83,287.83,700.0,277.2788,277.3173,277.1055,277.1055,700.0
2024-07-10 12:40:00,287.7,288.5,287.57,288.5,1984.0,276.9803,277.7505,276.8552,277.7505,1984.0
2024-07-10 12:50:00,288.41,288.41,287.44,287.44,2473.0,277.6639,277.6639,276.73,276.73,2473.0
2024-07-10 13:00:00,287.52,287.8,287.38,287.47,1527.0,276.807,277.0766,276.6722,276.7589,1527.0
2024-07-10 13:10:00,287.64,288.05,287.56,287.98,2111.0,276.9225,277.3173,276.8455,277.2499,2111.0
2024-07-10 13:20:00,287.94,288.12,287.5,287.5,2824.0,277.2114,277.3847,276.7878,276.7878,2824.0
2024-07-10 13:30:00,287.5,287.76,287.35,287.58,2462.0,276.7878,277.0381,276.6434,276.8648,2462.0
2024-07-10 13:40:00,287.59,287.59,287.28,287.54,4339.0,276.8744,276.8744,276.576,276.8263,4339.0
2024-07-10 13:50:00,287.45,288.02,287.32,287.97,10560.0,276.7396,277.2884,276.6145,277.2403,10560.0
2024-07-10 14:00:00,288.03,288.25,287.1,287.18,3800.0,277.298,277.5098,276.4027,276.4797,3800.0
2024-07-10 14:10:00,287.19,287.79,287.19,287.75,2900.0,276.4893,277.067,276.4893,277.0285,2900.0
2024-07-10 14:20:00,287.58,287.86,287.31,287.34,4657.0,276.8648,277.1344,276.6048,276.6337,4657.0
2024-07-10 14:30:00,287.38,287.43,286.79,287.0,10044.0,276.6722,276.7204,276.1042,276.3064,10044.0
2024-07-10 14:40:00,286.89,287.16,286.27,286.44,6213.0,276.2005,276.4604,275.6036,275.7673,6213.0
2024-07-10 14:50:00,286.43,286.46,285.91,286.46,4422.0,275.7576,275.7865,275.257,275.7865,4422.0
2024-07-10 15:00:00,286.25,286.49,285.9,286.33,6695.0,275.5843,275.8154,275.2474,275.6614,6695.0
2024-07-10 15:10:00,285.97,286.7,285.97,286.52,9395.0,275.3148,276.0176,275.3148,275.8443,9395.0
2024-07-10 15:20:00,286.44,286.54,285.74,285.74,8236.0,275.7673,275.8635,275.0933,275.0933,8236.0
2024-07-10 15:30:00,285.83,286.85,285.78,286.85,24785.0,275.18,276.162,275.1319,276.162,24785.0
2024-07-10 15:40:00,286.75,287.27,286.55,287.05,13314.0,276.0657,276.5663,275.8732,276.3545,13314.0
2024-07-10 15:50:00,286.95,287.64,286.89,287.37,64441.0,276.2583,276.9225,276.2005,276.6626,64441.0
2024-07-11 09:30:00,291.48,292.19,289.92,292.19,9309.0,280.6195,281.303,279.1176,281.303,9309.0
2024-07-11 09:40:00,292.26,294.24,292.17,294.07,9396.0,281.3704,283.2766,281.2838,283.113,9396.0
2024-07-11 09:50:00,294.25,294.68,293.72,294.44,4267.0,283.2863,283.7002,282.776,283.4692,4267.0
2024-07-11 10:00:00,294.47,295.22,294.47,295.22,2154.0,283.4981,284.2201,283.4981,284.2201,2154.0
2024-07-11 10:10:00,295.38,296.94,295.32,295.59,10315.0,284.3742,285.876,284.3164,284.5763,10315.0
2024-07-11 10:20:00,295.1,295.83,294.47,294.5,17890.0,284.1046,284.8074,283.4981,283.5269,17890.0
2024-07-11 10:30:00,294.99,294.99,294.35,294.35,1935.0,283.9987,283.9987,283.3825,283.3825,1935.0
2024-07-11 10:40:00,293.98,294.16,293.45,294.16,2569.0,283.0263,283.1996,282.5161,283.1996,2569.0
2024-07-11 10:50:00,294.01,295.37,293.97,295.37,7419.0,283.0552,284.3645,283.0167,284.3645,7419.0
2024-07-11 11:00:00,295.48,296.16,294.71,296.1,2061.0,284.4704,285.1251,283.7291,285.0673,2061.0
2024-07-11 11:10:00,296.0,296.22,295.56,295.72,4059.0,284.9711,285.1829,284.5474,284.7015,4059.0
2024-07-11 11:20:00,295.5,296.56,295.43,296.55,3175.0,284.4897,285.5102,284.4223,285.5006,3175.0
2024-07-11 11:30:00,296.69,296.81,296.3,296.68,3272.0,285.6353,285.7509,285.2599,285.6257,3272.0
2024-07-11 11:40:00,296.52,296.82,296.31,296.31,2416.0,285.4717,285.7605,285.2695,285.2695,2416.0
2024-07-11 11:50:00,296.54,296.88,296.54,296.86,4492.0,285.4909,285.8183,285.4909,285.799,4492.0
2024-07-11 12:00:00,296.64,296.64,296.2,296.4,2958.0,285.5872,285.5872,285.1636,285.3562,2958.0
2024-07-11 12:10:00,296.54,296.54,296.1,296.1,1988.0,285.4909,285.4909,285.0673,285.0673,1988.0
2024-07-11 12:20:00,296.13,296.45,295.97,296.38,8259.0,285.0962,285.4043,284.9422,285.3369,8259.0
2024-07-11 12:30:00,296.23,296.9,296.15,296.52,7064.0,285.1925,285.8375,285.1155,285.4717,7064.0
2024-07-11 12:40:00,296.5,296.78,296.21,296.52,5103.0,285.4524,285.722,285.1732,285.4717,5103.0
2024-07-11 12:50:00,296.47,297.46,296.46,297.32,9097.0,285.4235,286.3767,285.4139,286.2419,9097.0
2024-07-11 13:00:00,297.25,297.28,296.72,297.0,22409.0,286.1745,286.2034,285.6642,285.9338,22409.0
2024-07-11 13:10:00,297.08,297.1,296.58,296.68,5381.0,286.0108,286.0301,285.5294,285.6257,5381.0
2024-07-11 13:20:00,296.57,296.79,296.36,296.41,7336.0,285.5198,285.7316,285.3176,285.3658,7336.0
2024-07-11 13:30:00,296.36,296.46,296.07,296.2,1843.0,285.3176,285.4139,285.0384,285.1636,1843.0
2024-07-11 13:40:00,296.3,296.84,296.29,296.46,5074.0,285.2599,285.7798,285.2503,285.4139,5074.0
2024-07-11 13:50:00,296.67,297.8,296.63,297.59,6232.0,285.6161,286.704,285.5776,286.5018,6232.0
2024-07-11 14:00:00,297.49,297.83,297.22,297.83,3650.0,286.4055,286.7329,286.1456,286.7329,3650.0
2024-07-11 14:10:00,297.6,297.73,296.76,296.94,23199.0,286.5114,286.6366,285.7027,285.876,23199.0
2024-07-11 14:20:00,296.87,297.01,296.49,296.5,2169.0,285.8086,285.9434,285.4428,285.4524,2169.0
2024-07-11 14:30:00,296.68,296.85,296.13,296.25,2388.0,285.6257,285.7894,285.0962,285.2117,2388.0
2024-07-11 14:40:00,296.49,296.74,296.08,296.43,6281.0,285.4428,285.6835,285.0481,285.385,6281.0
2024-07-11 14:50:00,296.43,296.63,296.11,296.13,6469.0,285.385,285.5776,285.077,285.0962,6469.0
2024-07-11 15:00:00,296.4,296.41,295.99,296.41,1804.0,285.3562,285.3658,284.9614,285.3658,1804.0
2024-07-11 15:10:00,296.23,296.62,295.94,296.36,18884.0,285.1925,285.568,284.9133,285.3176,18884.0
2024-07-11 15:20:00,296.32,296.54,296.16,296.22,4738.0,285.2791,285.4909,285.1251,285.1829,4738.0
2024-07-11 15:30:00,296.3,297.08,296.12,296.92,38189.0,285.2599,286.0108,285.0866,285.8568,38189.0
2024-07-11 15:40:00,296.99,297.99,296.93,297.85,9763.0,285.9242,286.8869,285.8664,286.7521,9763.0
2024-07-11 15:50:00,297.73,298.1,296.47,296.76,58146.0,286.6366,286.9928,285.4235,285.7027,58146.0
2024-07-12 09:30:00,300.0,301.99,297.27,299.34,38047.0,288.822,290.7379,286.1937,288.1866,38047.0
2024-07-12 09:40:00,298.8,300.27,298.8,299.97,12646.0,287.6667,289.082,287.6667,288.7931,12646.0
2024-07-12 09:50:00,299.91,301.66,299.91,301.61,6724.0,288.7354,290.4202,288.7354,290.372,6724.0
2024-07-12 10:00:00,302.26,303.51,301.82,303.06,14192.0,290.9978,292.2012,290.5742,291.768,14192.0
2024-07-12 10:10:00,303.24,303.77,302.76,303.62,3557.0,291.9413,292.4515,291.4792,292.3071,3557.0
2024-07-12 10:20:00,303.61,303.82,301.58,301.62,22333.0,292.2975,292.4997,290.3431,290.3817,22333.0
2024-07-12 10:30:00,302.19,302.19,301.07,301.6,3089.0,290.9304,290.9304,289.8521,290.3624,3089.0
2024-07-12 10:40:00,301.27,301.27,300.88,301.0,1200.0,290.0447,290.0447,289.6692,289.7848,1200.0
2024-07-12 10:50:00,301.06,302.54,300.34,302.54,12155.0,289.8425,291.2674,289.1493,291.2674,12155.0
2024-07-12 11:00:00,302.35,302.99,301.93,302.01,4096.0,291.0845,291.7006,290.6801,290.7571,4096.0
2024-07-12 11:10:00,302.02,302.18,301.68,302.18,2385.0,290.7668,290.9208,290.4394,290.9208,2385.0
2024-07-12 11:20:00,301.87,302.16,301.71,301.8,5574.0,290.6223,290.9015,290.4683,290.5549,5574.0
2024-07-12 11:30:00,301.82,301.93,301.37,301.54,4348.0,290.5742,290.6801,290.141,290.3046,4348.0
2024-07-12 11:40:00,301.4,302.0,301.4,301.72,6232.0,290.1699,290.7475,290.1699,290.4779,6232.0
2024-07-12 11:50:00,301.76,302.02,301.73,301.88,1425.0,290.5164,290.7668,290.4876,290.632,1425.0
2024-07-12 12:00:00,301.64,302.42,301.3,301.78,7981.0,290.4009,291.1518,290.0736,290.5357,7981.0
2024-07-12 12:10:00,301.83,301.83,301.11,301.54,1821.0,290.5838,290.5838,289.8907,290.3046,1821.0
2024-07-12 12:20:00,301.52,301.66,301.31,301.62,4271.0,290.2854,290.4202,290.0832,290.3817,4271.0
2024-07-12 12:30:00,301.67,301.84,301.47,301.67,2939.0,290.4298,290.5935,290.2372,290.4298,2939.0
2024-07-12 12:40:00,301.67,302.24,301.47,302.08,3736.0,290.4298,290.9786,290.2372,290.8245,3736.0
2024-07-12 12:50:00,302.08,303.2,302.08,302.99,4856.0,290.8245,291.9028,290.8245,291.7006,4856.0
2024-07-12 13:00:00,302.98,302.98,302.56,302.69,1995.0,291.691,291.691,291.2866,291.4118,1995.0
2024-07-12 13:10:00,302.59,302.92,302.32,302.92,6324.0,291.3155,291.6332,291.0556,291.6332,6324.0
2024-07-12 13:20:00,303.16,303.52,302.91,303.41,3557.0,291.8643,292.2109,291.6236,292.105,3557.0
2024-07-12 13:30:00,303.41,304.43,303.4,304.43,8629.0,292.105,293.087,292.0953,293.087,8629.0
2024-07-12 13:40:00,304.2,304.78,304.2,304.66,7397.0,292.8655,293.4239,292.8655,293.3084,7397.0
2024-07-12 13:50:00,304.63,305.25,304.62,304.89,3801.0,293.2795,293.8764,293.2699,293.5298,3801.0
2024-07-12 14:00:00,304.89,305.29,304.58,305.17,5882.0,293.5298,293.9149,293.2314,293.7994,5882.0
2024-07-12 14:10:00,305.13,305.4,305.03,305.4,5493.0,293.7609,294.0208,293.6646,294.0208,5493.0
2024-07-12 14:20:00,305.4,305.6,305.07,305.3,5801.0,294.0208,294.2134,293.7031,293.9245,5801.0
2024-07-12 14:30:00,305.38,305.49,305.06,305.36,9666.0,294.0016,294.1075,293.6935,293.9823,9666.0
2024-07-12 14:40:00,305.36,305.44,304.98,304.98,4178.0,293.9823,294.0593,293.6165,293.6165,4178.0
2024-07-12 14:50:00,304.97,305.02,304.7,304.95,3588.0,293.6068,293.655,293.3469,293.5876,3588.0
2024-07-12 15:00:00,304.9,304.9,304.43,304.75,3500.0,293.5394,293.5394,293.087,293.395,3500.0
2024-07-12 15:10:00,304.75,305.06,304.64,304.9,4001.0,293.395,293.6935,293.2891,293.5394,4001.0
2024-07-12 15:20:00,304.9,304.9,304.44,304.44,7372.0,293.5394,293.5394,293.0966,293.0966,7372.0
2024-07-12 15:30:00,304.78,305.14,304.64,304.85,10222.0,293.4239,293.7705,293.2891,293.4913,10222.0
2024-07-12 15:40:00,304.97,304.97,304.09,304.36,13061.0,293.6068,293.6068,292.7596,293.0196,13061.0
2024-07-12 15:50:00,304.35,304.42,302.52,302.85,52278.0,293.0099,293.0773,291.2481,291.5658,52278.0
2024-07-15 09:30:00,303.92,304.78,303.19,304.78,14038.0,292.596,293.4239,291.8932,293.4239,14038.0
2024-07-15 09:40:00,303.78,304.25,301.69,301.69,8649.0,292.4612,292.9137,290.449,290.449,8649.0
2024-07-15 09:50:00,302.32,302.4,300.37,301.51,5625.0,291.0556,291.1326,289.1782,290.2758,5625.0
2024-07-15 10:00:00,301.79,301.87,299.73,300.27,6420.0,290.5453,290.6223,288.5621,289.082,6420.0
2024-07-15 10:10:00,300.47,300.55,299.85,299.85,4346.0,289.2745,289.3515,288.6776,288.6776,4346.0
2024-07-15 10:20:00,300.07,300.11,299.77,299.82,880.0,288.8894,288.9279,288.6006,288.6487,880.0
2024-07-15 10:30:00,299.78,299.85,299.26,299.44,3076.0,288.6102,288.6776,288.1096,288.2829,3076.0
2024-07-15 10:40:00,299.63,299.78,298.89,299.4,3523.0,288.4658,288.6102,287.7534,288.2444,3523.0
2024-07-15 10:50:00,299.57,300.28,299.18,299.55,4482.0,288.408,289.0916,288.0326,288.3888,4482.0
2024-07-15 11:00:00,299.68,300.91,299.67,300.91,1607.0,288.5139,289.6981,288.5043,289.6981,1607.0
2024-07-15 11:10:00,301.27,301.57,301.21,301.42,2266.0,290.0447,290.3335,289.9869,290.1891,2266.0
2024-07-15 11:20:00,301.52,302.0,301.52,301.86,1104.0,290.2854,290.7475,290.2854,290.6127,1104.0
2024-07-15 11:30:00,302.19,302.83,302.19,302.69,1421.0,290.9304,291.5466,290.9304,291.4118,1421.0
2024-07-15 11:40:00,302.59,303.5,302.51,303.17,5239.0,291.3155,292.1916,291.2385,291.8739,5239.0
2024-07-15 11:50:00,303.22,303.45,303.21,303.44,1850.0,291.922,292.1435,291.9124,292.1338,1850.0
2024-07-15 12:00:00,303.52,303.91,303.1,303.91,4427.0,292.2109,292.5863,291.8065,292.5863,4427.0
2024-07-15 12:10:00,304.0,304.08,303.37,304.08,2872.0,292.673,292.75,292.0664,292.75,2872.0
2024-07-15 12:20:00,303.75,303.91,303.05,303.05,2001.0,292.4323,292.5863,291.7584,291.7584,2001.0
2024-07-15 12:30:00,303.04,303.6,303.04,303.32,1704.0,291.7487,292.2879,291.7487,292.0183,1704.0
2024-07-15 12:40:00,303.36,303.5,303.15,303.31,2810.0,292.0568,292.1916,291.8546,292.0087,2810.0
2024-07-15 12:50:00,303.73,303.73,302.85,303.19,1458.0,292.413,292.413,291.5658,291.8932,1458.0
2024-07-15 13:00:00,303.14,303.32,302.8,303.18,1505.0,291.845,292.0183,291.5177,291.8835,1505.0
2024-07-15 13:10:00,303.36,303.5,303.01,303.45,1159.0,292.0568,292.1916,291.7199,292.1435,1159.0
2024-07-15 13:20:00,303.51,303.75,303.05,303.05,1921.0,292.2012,292.4323,291.7584,291.7584,1921.0
2024-07-15 13:30:00,303.06,303.22,302.82,302.82,1367.0,291.768,291.922,291.5369,291.5369,1367.0
2024-07-15 13:40:00,302.82,303.24,302.77,302.93,3479.0,291.5369,291.9413,291.4888,291.6428,3479.0
2024-07-15 13:50:00,302.77,303.67,302.76,303.22,2166.0,291.4888,292.3553,291.4792,291.922,2166.0
2024-07-15 14:00:00,303.39,303.53,303.34,303.36,810.0,292.0857,292.2205,292.0376,292.0568,810.0
2024-07-15 14:10:00,303.38,303.38,302.87,302.89,1685.0,292.0761,292.0761,291.5851,291.6043,1685.0
2024-07-15 14:20:00,302.88,303.53,302.84,303.52,2361.0,291.5947,292.2205,291.5562,292.2109,2361.0
2024-07-15 14:30:00,303.37,303.53,302.57,303.32,3087.0,292.0664,292.2205,291.2963,292.0183,3087.0
2024-07-15 14:40:00,303.05,303.68,303.05,303.23,1734.0,291.7584,292.3649,291.7584,291.9317,1734.0
2024-07-15 14:50:00,303.12,303.33,302.86,303.29,2341.0,291.8258,292.0279,291.5755,291.9894,2341.0
2024-07-15 15:00:00,303.42,303.75,303.11,303.4,1938.0,292.1146,292.4323,291.8161,292.0953,1938.0
2024-07-15 15:10:00,303.29,303.41,303.23,303.26,1122.0,291.9894,292.105,291.9317,291.9605,1122.0
2024-07-15 15:20:00,303.42,303.44,302.43,302.43,3896.0,292.1146,292.1338,291.1615,291.1615,3896.0
2024-07-15 15:30:00,302.75,302.82,302.18,302.35,5214.0,291.4696,291.5369,290.9208,291.0845,5214.0
2024-07-15 15:40:00,302.07,302.36,301.64,301.81,6175.0,290.8149,291.0941,290.4009,290.5646,6175.0
2024-07-15 15:50:00,301.88,302.29,300.92,302.29,65069.0,290.632,291.0267,289.7077,291.0267,65069.0
2024-07-16 09:30:00,303.52,303.6,302.06,303.17,5605.0,292.2109,292.2879,290.8053,291.8739,5605.0
2024-07-16 09:40:00,303.23,303.66,301.86,303.23,2896.0,291.9317,292.3456,290.6127,291.9317,2896.0
2024-07-16 09:50:00,303.29,305.22,303.2,304.75,3809.0,291.9894,293.8475,291.9028,293.395,3809.0
2024-07-16 10:00:00,304.97,304.97,303.5,303.8,5891.0,293.6068,293.6068,292.1916,292.4804,5891.0
2024-07-16 10:10:00,303.88,305.19,303.67,303.67,7564.0,292.5574,293.8186,292.3553,292.3553,7564.0
2024-07-16 10:20:00,303.68,304.69,303.67,304.0,3179.0,292.3649,293.3373,292.3553,292.673,3179.0
2024-07-16 10:30:00,304.04,304.16,303.3,303.46,8032.0,292.7115,292.827,291.9991,292.1531,8032.0
2024-07-16 10:40:00,303.48,303.48,302.26,302.4,5820.0,292.1724,292.1724,290.9978,291.1326,5820.0
2024-07-16 10:50:00,302.68,303.06,302.48,303.03,5935.0,291.4022,291.768,291.2096,291.7391,5935.0
2024-07-16 11:00:00,303.09,304.05,303.08,303.37,5966.0,291.7969,292.7211,291.7873,292.0664,5966.0
2024-07-16 11:10:00,303.89,304.25,303.57,304.25,2703.0,292.5671,292.9137,292.259,292.9137,2703.0
2024-07-16 11:20:00,304.33,304.63,304.0,304.57,4531.0,292.9907,293.2795,292.673,293.2217,4531.0
2024-07-16 11:30:00,304.22,305.02,304.22,305.02,5104.0,292.8848,293.655,292.8848,293.655,5104.0
2024-07-16 11:40:00,304.84,305.27,304.44,304.44,3126.0,293.4817,293.8957,293.0966,293.0966,3126.0
2024-07-16 11:50:00,304.48,304.97,304.29,304.97,6217.0,293.1351,293.6068,292.9522,293.6068,6217.0
2024-07-16 12:00:00,304.71,305.24,304.46,305.24,1525.0,293.3565,293.8668,293.1158,293.8668,1525.0
2024-07-16 12:10:00,305.29,305.72,305.12,305.42,8157.0,293.9149,294.3289,293.7512,294.0401,8157.0
2024-07-16 12:20:00,305.28,305.4,304.93,305.04,3319.0,293.9053,294.0208,293.5683,293.6742,3319.0
2024-07-16 12:30:00,305.07,305.27,304.97,305.27,2655.0,293.7031,293.8957,293.6068,293.8957,2655.0
2024-07-16 12:40:00,305.12,305.27,304.98,305.15,2355.0,293.7512,293.8957,293.6165,293.7801,2355.0
2024-07-16 12:50:00,305.15,305.31,304.98,304.98,2057.0,293.7801,293.9342,293.6165,293.6165,2057.0
2024-07-16 13:00:00,304.98,305.26,304.7,305.26,4520.0,293.6165,293.886,293.3469,293.886,4520.0
2024-07-16 13:10:00,304.98,304.98,304.39,304.39,3327.0,293.6165,293.6165,293.0484,293.0484,3327.0
2024-07-16 13:20:00,304.49,304.6,304.19,304.28,3685.0,293.1447,293.2506,292.8559,292.9425,3685.0
2024-07-16 13:30:00,304.2,304.96,304.2,304.75,4478.0,292.8655,293.5972,292.8655,293.395,4478.0
2024-07-16 13:40:00,304.98,305.6,304.98,305.4,12069.0,293.6165,294.2134,293.6165,294.0208,12069.0
2024-07-16 13:50:00,305.64,305.81,305.44,305.64,4572.0,294.2519,294.4155,294.0593,294.2519,4572.0
2024-07-16 14:00:00,305.74,306.17,305.64,305.88,4147.0,294.3481,294.7621,294.2519,294.4829,4147.0
2024-07-16 14:10:00,305.73,306.48,305.66,305.66,4060.0,294.3385,295.0606,294.2711,294.2711,4060.0
2024-07-16 14:20:00,305.82,306.26,305.59,306.25,11182.0,294.4252,294.8488,294.2037,294.8391,11182.0
2024-07-16 14:30:00,306.39,306.46,305.54,305.9,6967.0,294.9739,295.0413,294.1556,294.5022,6967.0
2024-07-16 14:40:00,305.9,305.9,305.15,305.5,6160.0,294.5022,294.5022,293.7801,294.1171,6160.0
2024-07-16 14:50:00,305.31,306.28,305.31,306.25,2813.0,293.9342,294.868,293.9342,294.8391,2813.0
2024-07-16 15:00:00,306.32,306.32,305.81,305.83,3475.0,294.9065,294.9065,294.4155,294.4348,3475.0
2024-07-16 15:10:00,305.82,305.92,305.16,305.69,12076.0,294.4252,294.5214,293.7898,294.3,12076.0
2024-07-16 15:20:00,305.46,305.62,305.22,305.38,5786.0,294.0786,294.2326,293.8475,294.0016,5786.0
2024-07-16 15:30:00,305.44,306.43,305.41,306.14,11503.0,294.0593,295.0124,294.0304,294.7332,11503.0
2024-07-16 15:40:00,306.26,306.36,305.57,305.78,12439.0,294.8488,294.945,294.1845,294.3867,12439.0
2024-07-16 15:50:00,305.76,306.63,305.5,305.8,65911.0,294.3674,295.205,294.1171,294.4059,65911.0
2024-07-17 09:30:00,305.65,307.42,305.65,306.81,8570.0,294.2615,295.9655,294.2615,295.3783,8570.0
2024-07-17 09:40:00,307.35,308.61,307.26,308.61,1374.0,295.8982,297.1112,295.8115,297.1112,1374.0
2024-07-17 09:50:00,308.62,309.42,308.61,309.37,1480.0,297.1208,297.891,297.1112,297.8429,1480.0
2024-07-17 10:00:00,308.94,309.3,308.42,308.79,4830.0,297.4289,297.7755,296.9283,297.2845,4830.0
2024-07-17 10:10:00,308.87,310.0,308.75,309.28,8718.0,297.3615,298.4494,297.246,297.7562,8718.0
2024-07-17 10:20:00,309.28,309.74,307.58,307.58,3201.0,297.7562,298.1991,296.1196,296.1196,3201.0
2024-07-17 10:30:00,307.79,308.16,307.39,307.72,3826.0,296.3218,296.678,295.9367,296.2544,3826.0
2024-07-17 10:40:00,307.53,307.78,307.04,307.21,2055.0,296.0714,296.3121,295.5997,295.7634,2055.0
2024-07-17 10:50:00,307.4,308.44,307.24,307.29,5162.0,295.9463,296.9475,295.7923,295.8404,5162.0
2024-07-17 11:00:00,306.95,307.47,306.61,307.47,2851.0,295.5131,296.0137,295.1857,296.0137,2851.0
2024-07-17 11:10:00,307.17,307.32,306.8,307.06,1242.0,295.7249,295.8693,295.3686,295.619,1242.0
2024-07-17 11:20:00,306.79,307.63,306.78,307.33,1281.0,295.359,296.1677,295.3494,295.8789,1281.0
2024-07-17 11:30:00,307.79,308.47,307.78,308.28,1811.0,296.3218,296.9764,296.3121,296.7935,1811.0
2024-07-17 11:40:00,307.82,309.07,307.82,308.71,1658.0,296.3506,297.5541,296.3506,297.2075,1658.0
2024-07-17 11:50:00,308.62,308.62,308.3,308.3,1041.0,297.1208,297.1208,296.8128,296.8128,1041.0
2024-07-17 12:00:00,308.28,308.37,307.81,307.81,2101.0,296.7935,296.8801,296.341,296.341,2101.0
2024-07-17 12:10:00,308.0,308.0,307.1,307.28,2836.0,296.5239,296.5239,295.6575,295.8308,2836.0
2024-07-17 12:20:00,307.58,307.58,306.82,306.96,1487.0,296.1196,296.1196,295.3879,295.5227,1487.0
2024-07-17 12:30:00,306.77,307.11,306.41,306.77,3911.0,295.3398,295.6671,294.9932,295.3398,3911.0
2024-07-17 12:40:00,306.47,307.08,306.12,306.36,4323.0,295.0509,295.6382,294.714,294.945,4323.0
2024-07-17 12:50:00,306.44,306.72,306.27,306.27,6847.0,295.0221,295.2916,294.8584,294.8584,6847.0
2024-07-17 13:00:00,306.35,306.35,304.82,305.2,3735.0,294.9354,294.9354,293.4624,293.8283,3735.0
2024-07-17 13:10:00,304.97,305.7,304.81,305.44,1800.0,293.6068,294.3096,293.4528,294.0593,1800.0
2024-07-17 13:20:00,305.27,305.68,305.27,305.68,400.0,293.8957,294.2904,293.8957,294.2904,400.0
2024-07-17 13:30:00,305.65,306.34,305.64,306.25,3212.0,294.2615,294.9258,294.2519,294.8391,3212.0
2024-07-17 13:40:00,306.03,306.76,306.02,306.76,1820.0,294.6273,295.3301,294.6177,295.3301,1820.0
2024-07-17 13:50:00,306.63,306.88,306.56,306.59,805.0,295.205,295.4457,295.1376,295.1665,805.0
2024-07-17 14:00:00,307.05,307.63,306.52,307.62,2644.0,295.6093,296.1677,295.0991,296.1581,2644.0
2024-07-17 14:10:00,307.69,307.79,307.32,307.41,1460.0,296.2255,296.3218,295.8693,295.9559,1460.0
2024-07-17 14:20:00,307.62,307.79,307.41,307.71,1990.0,296.1581,296.3218,295.9559,296.2447,1990.0
2024-07-17 14:30:00,307.62,307.92,307.47,307.68,1694.0,296.1581,296.4469,296.0137,296.2159,1694.0
2024-07-17 14:40:00,307.85,308.34,307.02,307.02,7853.0,296.3795,296.8513,295.5805,295.5805,7853.0
2024-07-17 14:50:00,307.41,307.56,306.86,307.25,2971.0,295.9559,296.1003,295.4264,295.8019,2971.0
2024-07-17 15:00:00,307.24,307.94,306.96,307.9,2831.0,295.7923,296.4662,295.5227,296.4277,2831.0
2024-07-17 15:10:00,308.12,308.31,307.55,307.94,2008.0,296.6395,296.8224,296.0907,296.4662,2008.0
2024-07-17 15:20:00,307.94,308.22,307.63,307.96,3378.0,296.4662,296.7357,296.1677,296.4854,3378.0
2024-07-17 15:30:00,308.0,308.57,307.85,308.57,8582.0,296.5239,297.0727,296.3795,297.0727,8582.0
2024-07-17 15:40:00,308.62,308.94,307.85,308.27,13832.0,297.1208,297.4289,296.3795,296.7839,13832.0
2024-07-17 15:50:00,308.35,310.54,308.35,309.86,142135.0,296.8609,298.9693,296.8609,298.3146,142135.0
2024-07-18 09:30:00,308.71,310.01,308.33,309.2,6940.0,297.2075,298.459,296.8416,297.6792,6940.0
2024-07-18 09:40:00,310.11,312.48,310.11,311.89,17988.0,298.5553,300.837,298.5553,300.269,17988.0
2024-07-18 09:50:00,311.2,314.45,311.2,314.45,13309.0,299.6047,302.7336,299.6047,302.7336,13309.0
2024-07-18 10:00:00,314.36,314.93,313.76,314.21,7683.0,302.647,303.1957,302.0693,302.5026,7683.0
2024-07-18 10:10:00,314.24,314.24,312.96,313.23,21983.0,302.5314,302.5314,301.2991,301.5591,21983.0
2024-07-18 10:20:00,313.55,314.47,313.53,314.39,6686.0,301.8671,302.7529,301.8479,302.6758,6686.0
2024-07-18 10:30:00,314.21,314.21,313.07,313.28,21563.0,302.5026,302.5026,301.405,301.6072,21563.0
2024-07-18 10:40:00,313.28,313.71,312.91,313.34,10401.0,301.6072,302.0212,301.251,301.665,10401.0
2024-07-18 10:50:00,313.39,313.79,312.83,312.95,22881.0,301.7131,302.0982,301.174,301.2895,22881.0
2024-07-18 11:00:00,312.97,313.29,312.07,312.94,18063.0,301.3088,301.6168,300.4423,301.2799,18063.0
2024-07-18 11:10:00,312.94,314.38,312.94,314.27,12923.0,301.2799,302.6662,301.2799,302.5603,12923.0
2024-07-18 11:20:00,314.22,314.78,313.62,313.77,10876.0,302.5122,303.0513,301.9345,302.0789,10876.0
2024-07-18 11:30:00,313.86,314.46,313.43,314.13,4865.0,302.1656,302.7432,301.7516,302.4255,4865.0
2024-07-18 11:40:00,313.97,314.38,313.58,313.58,3131.0,302.2715,302.6662,301.896,301.896,3131.0
2024-07-18 11:50:00,313.57,313.61,312.95,313.36,9543.0,301.8864,301.9249,301.2895,301.6842,9543.0
2024-07-18 12:00:00,313.51,313.81,313.35,313.71,6757.0,301.8286,302.1175,301.6746,302.0212,6757.0
2024-07-18 12:10:00,313.31,313.57,312.86,313.09,8914.0,301.6361,301.8864,301.2029,301.4243,8914.0
2024-07-18 12:20:00,313.0,313.24,311.63,311.65,9424.0,301.3376,301.5687,300.0187,300.0379,9424.0
2024-07-18 12:30:00,311.53,311.53,311.03,311.04,1201.0,299.9224,299.9224,299.441,299.4507,1201.0
2024-07-18 12:40:00,310.72,311.09,310.46,310.96,5153.0,299.1426,299.4988,298.8923,299.3736,5153.0
2024-07-18 12:50:00,310.94,311.11,310.8,310.93,3437.0,299.3544,299.5181,299.2196,299.3448,3437.0
2024-07-18 13:00:00,310.93,311.03,310.38,310.51,10734.0,299.3448,299.441,298.8153,298.9404,10734.0
2024-07-18 13:10:00,310.16,310.25,310.15,310.17,2143.0,298.6035,298.6901,298.5938,298.6131,2143.0
2024-07-18 13:20:00,310.18,310.18,309.64,309.65,3403.0,298.6227,298.6227,298.1028,298.1125,3403.0
2024-07-18 13:30:00,309.64,309.64,309.13,309.13,1910.0,298.1028,298.1028,297.6118,297.6118,1910.0
2024-07-18 13:40:00,309.07,309.51,309.07,309.24,2163.0,297.5541,297.9777,297.5541,297.7177,2163.0
2024-07-18 13:50:00,309.04,309.04,307.77,308.04,1950.0,297.5252,297.5252,296.3025,296.5624,1950.0
2024-07-18 14:00:00,307.88,307.93,306.38,306.38,9790.0,296.4084,296.4565,294.9643,294.9643,9790.0
2024-07-18 14:10:00,306.38,306.61,306.12,306.36,4476.0,294.9643,295.1857,294.714,294.945,4476.0
2024-07-18 14:20:00,306.3,306.74,306.15,306.15,5045.0,294.8873,295.3109,294.7429,294.7429,5045.0
2024-07-18 14:30:00,306.16,307.02,306.15,306.53,5922.0,294.7525,295.5805,294.7429,295.1087,5922.0
2024-07-18 14:40:00,306.52,306.52,305.36,305.36,3020.0,295.0991,295.0991,293.9823,293.9823,3020.0
2024-07-18 14:50:00,305.21,305.7,305.05,305.62,3642.0,293.8379,294.3096,293.6839,294.2326,3642.0
2024-07-18 15:00:00,305.48,305.65,304.93,304.93,1500.0,294.0978,294.2615,293.5683,293.5683,1500.0
2024-07-18 15:10:00,304.88,305.18,304.2,304.2,2400.0,293.5202,293.809,292.8655,292.8655,2400.0
2024-07-18 15:20:00,304.12,304.58,303.99,304.18,3595.0,292.7885,293.2314,292.6633,292.8463,3595.0
2024-07-18 15:30:00,304.1,304.7,304.09,304.54,7313.0,292.7692,293.3469,292.7596,293.1929,7313.0
2024-07-18 15:40:00,304.71,304.74,304.25,304.73,3587.0,293.3565,293.3854,292.9137,293.3758,3587.0
2024-07-18 15:50:00,304.66,305.06,303.06,303.8,75908.0,293.3084,293.6935,291.768,292.4804,75908.0
2024-07-19 09:30:00,304.85,304.92,303.79,304.05,35853.0,293.4913,293.5587,292.4708,292.7211,35853.0
2024-07-19 09:40:00,305.83,305.83,305.02,305.37,1442.0,294.4348,294.4348,293.655,293.9919,1442.0
2024-07-19 09:50:00,304.49,304.49,303.15,303.26,1620.0,293.1447,293.1447,291.8546,291.9605,1620.0
2024-07-19 10:00:00,303.37,303.84,302.96,303.74,3581.0,292.0664,292.5189,291.6717,292.4227,3581.0
2024-07-19 10:10:00,304.11,304.15,303.54,303.94,3341.0,292.7789,292.8174,292.2301,292.6152,3341.0
2024-07-19 10:20:00,304.07,304.13,303.11,303.12,2064.0,292.7404,292.7981,291.8161,291.8258,2064.0
2024-07-19 10:30:00,303.33,304.03,303.12,303.74,8176.0,292.0279,292.7019,291.8258,292.4227,8176.0
2024-07-19 10:40:00,303.59,303.59,302.94,302.94,848.0,292.2783,292.2783,291.6525,291.6525,848.0
2024-07-19 10:50:00,302.55,302.68,302.15,302.19,700.0,291.277,291.4022,290.8919,290.9304,700.0
2024-07-19 11:00:00,302.18,302.88,302.18,302.86,2194.0,290.9208,291.5947,290.9208,291.5755,2194.0
2024-07-19 11:10:00,303.0,303.01,302.75,303.01,849.0,291.7102,291.7199,291.4696,291.7199,849.0
2024-07-19 11:20:00,303.0,303.0,301.71,301.71,4648.0,291.7102,291.7102,290.4683,290.4683,4648.0
2024-07-19 11:30:00,301.97,302.52,301.62,302.49,4102.0,290.7186,291.2481,290.3817,291.2192,4102.0
2024-07-19 11:40:00,302.46,302.46,301.8,301.8,4623.0,291.1904,291.1904,290.5549,290.5549,4623.0
2024-07-19 11:50:00,301.81,302.25,301.72,302.0,4438.0,290.5646,290.9882,290.4779,290.7475,4438.0
2024-07-19 12:00:00,302.01,302.6,301.26,302.15,12499.0,290.7571,291.3251,290.0351,290.8919,12499.0
2024-07-19 12:10:00,302.64,303.2,302.49,302.78,4893.0,291.3636,291.9028,291.2192,291.4984,4893.0
2024-07-19 12:20:00,302.56,302.61,301.91,301.91,2943.0,291.2866,291.3348,290.6608,290.6608,2943.0
2024-07-19 12:30:00,301.93,302.53,301.57,302.15,3411.0,290.6801,291.2577,290.3335,290.8919,3411.0
2024-07-19 12:40:00,302.3,302.52,301.61,301.61,4661.0,291.0363,291.2481,290.372,290.372,4661.0
2024-07-19 12:50:00,301.75,301.93,301.49,301.75,3792.0,290.5068,290.6801,290.2565,290.5068,3792.0
2024-07-19 13:00:00,301.66,301.87,301.33,301.87,2833.0,290.4202,290.6223,290.1025,290.6223,2833.0
2024-07-19 13:10:00,301.82,302.46,301.78,302.26,2356.0,290.5742,291.1904,290.5357,290.9978,2356.0
2024-07-19 13:20:00,302.36,302.54,302.36,302.54,200.0,291.0941,291.2674,291.0941,291.2674,200.0
2024-07-19 13:30:00,301.91,302.05,301.88,302.04,715.0,290.6608,290.7956,290.632,290.786,715.0
2024-07-19 13:40:00,301.65,302.3,301.57,302.18,1320.0,290.4105,291.0363,290.3335,290.9208,1320.0
2024-07-19 13:50:00,302.44,302.59,302.3,302.59,400.0,291.1711,291.3155,291.0363,291.3155,400.0
2024-07-19 14:00:00,302.72,302.73,302.55,302.55,870.0,291.4407,291.4503,291.277,291.277,870.0
2024-07-19 14:10:00,302.28,302.39,302.26,302.38,600.0,291.0171,291.123,290.9978,291.1133,600.0
2024-07-19 14:20:00,302.26,302.26,301.54,301.95,1685.0,290.9978,290.9978,290.3046,290.6994,1685.0
2024-07-19 14:30:00,302.1,302.17,301.7,302.13,3083.0,290.8438,290.9112,290.4587,290.8727,3083.0
2024-07-19 14:40:00,302.21,302.22,301.18,301.38,3238.0,290.9497,290.9593,289.958,290.1506,3238.0
2024-07-19 14:50:00,301.53,301.76,301.21,301.76,1513.0,290.295,290.5164,289.9869,290.5164,1513.0
2024-07-19 15:00:00,301.74,302.41,301.74,302.11,1100.0,290.4972,291.1422,290.4972,290.8534,1100.0
2024-07-19 15:10:00,302.21,302.63,302.2,302.3,800.0,290.9497,291.354,290.94,291.0363,800.0
2024-07-19 15:20:00,302.51,302.84,301.88,301.88,3895.0,291.2385,291.5562,290.632,290.632,3895.0
2024-07-19 15:30:00,302.09,302.25,301.52,301.65,2939.0,290.8341,290.9882,290.2854,290.4105,2939.0
2024-07-19 15:40:00,301.61,301.75,301.02,301.32,3268.0,290.372,290.5068,289.804,290.0928,3268.0
2024-07-19 15:50:00,301.33,301.94,301.07,301.66,20379.0,290.1025,290.6897,289.8521,290.4202,20379.0
2024-07-22 09:30:00,302.46,304.1,302.07,303.82,11091.0,291.1904,292.7692,290.8149,292.4997,11091.0
2024-07-22 09:40:00,303.89,304.26,303.07,303.24,3545.0,292.5671,292.9233,291.7776,291.9413,3545.0
2024-07-22 09:50:00,302.74,302.76,300.48,301.04,2858.0,291.4599,291.4792,289.2841,289.8233,2858.0
2024-07-22 10:00:00,300.54,300.54,297.47,299.86,11915.0,289.3419,289.3419,286.3863,288.6872,11915.0
2024-07-22 10:10:00,299.16,300.16,299.16,299.96,2107.0,288.0133,288.9761,288.0133,288.7835,2107.0
2024-07-22 10:20:00,300.2,300.84,299.66,299.92,3014.0,289.0146,289.6307,288.4947,288.745,3014.0
2024-07-22 10:30:00,299.63,300.9,299.44,300.86,4153.0,288.4658,289.6885,288.2829,289.65,4153.0
2024-07-22 10:40:00,300.47,301.36,300.29,300.84,6199.0,289.2745,290.1313,289.1012,289.6307,6199.0
2024-07-22 10:50:00,300.98,301.59,300.1,301.31,10273.0,289.7655,290.3528,288.9183,290.0832,10273.0
2024-07-22 11:00:00,301.57,302.17,301.5,302.17,2500.0,290.3335,290.9112,290.2661,290.9112,2500.0
2024-07-22 11:10:00,302.25,302.77,301.84,302.16,2640.0,290.9882,291.4888,290.5935,290.9015,2640.0
2024-07-22 11:20:00,302.52,302.62,301.42,301.54,3109.0,291.2481,291.3444,290.1891,290.3046,3109.0
2024-07-22 11:30:00,301.31,301.43,300.67,300.67,2449.0,290.0832,290.1987,289.4671,289.4671,2449.0
2024-07-22 11:40:00,300.92,300.92,300.54,300.56,2005.0,289.7077,289.7077,289.3419,289.3612,2005.0
2024-07-22 11:50:00,300.92,301.22,300.64,300.64,1880.0,289.7077,289.9966,289.4382,289.4382,1880.0
2024-07-22 12:00:00,300.41,300.84,300.19,300.81,2397.0,289.2167,289.6307,289.0049,289.6018,2397.0
2024-07-22 12:10:00,301.09,301.09,300.8,301.0,400.0,289.8714,289.8714,289.5922,289.7848,400.0
2024-07-22 12:20:00,301.24,301.52,300.97,301.11,4007.0,290.0158,290.2854,289.7559,289.8907,4007.0
2024-07-22 12:30:00,300.96,301.23,300.82,301.04,1405.0,289.7462,290.0062,289.6115,289.8233,1405.0
2024-07-22 12:40:00,301.01,301.6,300.72,301.6,2222.0,289.7944,290.3624,289.5152,290.3624,2222.0
2024-07-22 12:50:00,301.73,302.14,301.58,301.73,2700.0,290.4876,290.8823,290.3431,290.4876,2700.0
2024-07-22 13:00:00,301.88,302.5,301.88,302.28,4123.0,290.632,291.2289,290.632,291.0171,4123.0
2024-07-22 13:10:00,302.27,302.89,302.24,302.88,3060.0,291.0074,291.6043,290.9786,291.5947,3060.0
2024-07-22 13:20:00,302.82,302.92,302.51,302.8,4573.0,291.5369,291.6332,291.2385,291.5177,4573.0
2024-07-22 13:30:00,302.92,303.39,302.88,303.14,6740.0,291.6332,292.0857,291.5947,291.845,6740.0
2024-07-22 13:40:00,303.11,303.3,302.6,302.8,2115.0,291.8161,291.9991,291.3251,291.5177,2115.0
2024-07-22 13:50:00,302.73,302.78,302.35,302.53,5310.0,291.4503,291.4984,291.0845,291.2577,5310.0
2024-07-22 14:00:00,302.31,302.64,302.24,302.64,11071.0,291.0459,291.3636,290.9786,291.3636,11071.0
2024-07-22 14:10:00,302.54,302.69,302.42,302.44,10005.0,291.2674,291.4118,291.1518,291.1711,10005.0
2024-07-22 14:20:00,302.42,303.21,302.42,303.0,4716.0,291.1518,291.9124,291.1518,291.7102,4716.0
2024-07-22 14:30:00,302.96,304.64,302.87,304.19,5614.0,291.6717,293.2891,291.5851,292.8559,5614.0
2024-07-22 14:40:00,304.27,305.46,304.27,305.02,7470.0,292.9329,294.0786,292.9329,293.655,7470.0
2024-07-22 14:50:00,305.01,305.4,304.7,305.38,9500.0,293.6453,294.0208,293.3469,294.0016,9500.0
2024-07-22 15:00:00,305.38,305.38,304.32,304.73,7567.0,294.0016,294.0016,292.9811,293.3758,7567.0
2024-07-22 15:10:00,304.84,305.22,304.75,304.9,4647.0,293.4817,293.8475,293.395,293.5394,4647.0
2024-07-22 15:20:00,305.08,305.34,304.77,304.92,12101.0,293.7127,293.963,293.4143,293.5587,12101.0
2024-07-22 15:30:00,305.12,305.67,305.01,305.44,18999.0,293.7512,294.2808,293.6453,294.0593,18999.0
2024-07-22 15:40:00,305.43,305.43,304.3,304.81,21507.0,294.0497,294.0497,292.9618,293.4528,21507.0
2024-07-22 15:50:00,304.89,305.46,304.24,304.43,37584.0,293.5298,294.0786,292.904,293.087,37584.0
2024-07-23 09:30:00,303.97,305.26,303.73,304.9,8180.0,292.6441,293.886,292.413,293.5394,8180.0
2024-07-23 09:40:00,304.54,304.83,301.67,303.27,7210.0,293.1929,293.4721,290.4298,291.9702,7210.0
2024-07-23 09:50:00,303.31,304.17,303.24,303.98,1100.0,292.0087,292.8366,291.9413,292.6537,1100.0
2024-07-23 10:00:00,303.54,304.61,303.34,303.56,9916.0,292.2301,293.2602,292.0376,292.2494,9916.0
2024-07-23 10:10:00,303.29,304.4,303.06,303.81,3542.0,291.9894,293.0581,291.768,292.4901,3542.0
2024-07-23 10:20:00,304.0,304.27,303.39,304.26,81475.0,292.673,292.9329,292.0857,292.9233,81475.0
2024-07-23 10:30:00,304.27,304.66,304.14,304.14,1177.0,292.9329,293.3084,292.8078,292.8078,1177.0
2024-07-23 10:40:00,303.93,303.93,302.85,302.97,1818.0,292.6056,292.6056,291.5658,291.6814,1818.0
2024-07-23 10:50:00,302.74,302.86,302.05,302.76,1527.0,291.4599,291.5755,290.7956,291.4792,1527.0
2024-07-23 11:00:00,302.88,302.88,302.39,302.63,1332.0,291.5947,291.5947,291.123,291.354,1332.0
2024-07-23 11:10:00,302.63,303.23,302.63,303.07,1997.0,291.354,291.9317,291.354,291.7776,1997.0
2024-07-23 11:20:00,302.74,302.85,302.19,302.71,5863.0,291.4599,291.5658,290.9304,291.431,5863.0
2024-07-23 11:30:00,303.23,303.51,302.97,302.97,1300.0,291.9317,292.2012,291.6814,291.6814,1300.0
2024-07-23 11:40:00,303.24,303.54,303.09,303.13,1345.0,291.9413,292.2301,291.7969,291.8354,1345.0
2024-07-23 11:50:00,303.17,303.61,303.17,303.56,1400.0,291.8739,292.2975,291.8739,292.2494,1400.0
2024-07-23 12:00:00,303.71,303.71,303.39,303.6,1183.0,292.3938,292.3938,292.0857,292.2879,1183.0
2024-07-23 12:10:00,303.6,303.81,303.22,303.39,146975.0,292.2879,292.4901,291.922,292.0857,146975.0
2024-07-23 12:20:00,303.2,303.23,302.64,303.06,2453.0,291.9028,291.9317,291.3636,291.768,2453.0
2024-07-23 12:30:00,303.06,303.25,302.87,302.88,3500.0,291.768,291.9509,291.5851,291.5947,3500.0
2024-07-23 12:40:00,302.76,303.53,302.76,302.98,4196.0,291.4792,292.2205,291.4792,291.691,4196.0
2024-07-23 12:50:00,303.2,303.2,302.45,302.45,824.0,291.9028,291.9028,291.1807,291.1807,824.0
2024-07-23 13:00:00,302.24,302.37,301.71,302.23,4434.0,290.9786,291.1037,290.4683,290.9689,4434.0
2024-07-23 13:10:00,302.58,302.7,301.94,302.16,156338.0,291.3059,291.4214,290.6897,290.9015,156338.0
2024-07-23 13:20:00,301.94,302.18,301.81,302.04,8548.0,290.6897,290.9208,290.5646,290.786,8548.0
2024-07-23 13:30:00,302.05,302.24,301.86,302.19,10408.0,290.7956,290.9786,290.6127,290.9304,10408.0
2024-07-23 13:40:00,302.04,302.4,301.98,302.33,26128.0,290.786,291.1326,290.7282,291.0652,26128.0
2024-07-23 13:50:00,302.36,302.65,302.15,302.29,10446.0,291.0941,291.3733,290.8919,291.0267,10446.0
2024-07-23 14:00:00,302.41,302.57,302.1,302.1,3497.0,291.1422,291.2963,290.8438,290.8438,3497.0
2024-07-23 14:10:00,302.5,302.5,301.72,302.01,2207.0,291.2289,291.2289,290.4779,290.7571,2207.0
2024-07-23 14:20:00,302.19,302.52,302.04,302.19,4551.0,290.9304,291.2481,290.786,290.9304,4551.0
2024-07-23 14:30:00,302.41,302.53,302.28,302.28,3639.0,291.1422,291.2577,291.0171,291.0171,3639.0
2024-07-23 14:40:00,302.4,303.0,302.27,302.56,16961.0,291.1326,291.7102,291.0074,291.2866,16961.0
2024-07-23 14:50:00,302.48,302.48,302.17,302.18,5076.0,291.2096,291.2096,290.9112,290.9208,5076.0
2024-07-23 15:00:00,302.07,302.09,301.7,301.88,5138.0,290.8149,290.8341,290.4587,290.632,5138.0
2024-07-23 15:10:00,301.74,302.11,301.74,302.09,4459.0,290.4972,290.8534,290.4972,290.8341,4459.0
2024-07-23 15:20:00,302.03,302.29,301.82,302.15,16430.0,290.7764,291.0267,290.5742,290.8919,16430.0
2024-07-23 15:30:00,302.02,302.2,301.74,302.04,20240.0,290.7668,290.94,290.4972,290.786,20240.0
2024-07-23 15:40:00,302.0,302.29,301.6,302.17,9639.0,290.7475,291.0267,290.3624,290.9112,9639.0
2024-07-23 15:50:00,302.25,302.3,301.31,301.72,71421.0,290.9882,291.0363,290.0832,290.4779,71421.0
2024-07-24 09:30:00,302.34,302.34,300.54,301.58,9027.0,291.0748,291.0748,289.3419,290.3431,9027.0
2024-07-24 09:40:00,302.7,303.3,302.07,302.07,3444.0,291.4214,291.9991,290.8149,290.8149,3444.0
2024-07-24 09:50:00,302.0,302.08,299.81,300.07,9827.0,290.7475,290.8245,288.6391,288.8894,9827.0
2024-07-24 10:00:00,299.62,300.21,299.39,299.39,4855.0,288.4562,289.0242,288.2347,288.2347,4855.0
2024-07-24 10:10:00,299.48,300.42,299.18,300.42,6208.0,288.3214,289.2264,288.0326,289.2264,6208.0
2024-07-24 10:20:00,300.83,300.83,300.0,300.72,7060.0,289.6211,289.6211,288.822,289.5152,7060.0
2024-07-24 10:30:00,300.57,301.31,300.18,300.42,5063.0,289.3708,290.0832,288.9953,289.2264,5063.0
2024-07-24 10:40:00,300.2,300.98,299.91,300.98,5221.0,289.0146,289.7655,288.7354,289.7655,5221.0
2024-07-24 10:50:00,301.91,301.99,301.48,301.55,5504.0,290.6608,290.7379,290.2469,290.3143,5504.0
2024-07-24 11:00:00,301.46,301.58,300.94,301.35,3900.0,290.2276,290.3431,289.727,290.1217,3900.0
2024-07-24 11:10:00,301.18,301.58,301.06,301.06,12685.0,289.958,290.3431,289.8425,289.8425,12685.0
2024-07-24 11:20:00,301.02,301.09,300.79,300.97,2958.0,289.804,289.8714,289.5826,289.7559,2958.0
2024-07-24 11:30:00,300.85,301.29,300.85,300.95,6439.0,289.6403,290.064,289.6403,289.7366,6439.0
2024-07-24 11:40:00,300.93,301.12,300.83,300.99,4336.0,289.7174,289.9003,289.6211,289.7751,4336.0
2024-07-24 11:50:00,301.14,301.25,300.78,301.0,4571.0,289.9195,290.0254,289.573,289.7848,4571.0
2024-07-24 12:00:00,301.12,301.37,300.89,300.92,7366.0,289.9003,290.141,289.6789,289.7077,7366.0
2024-07-24 12:10:00,301.03,301.57,301.02,301.33,15456.0,289.8136,290.3335,289.804,290.1025,15456.0
2024-07-24 12:20:00,301.49,301.49,300.98,300.98,3701.0,290.2565,290.2565,289.7655,289.7655,3701.0
2024-07-24 12:30:00,301.01,301.25,300.81,301.13,5090.0,289.7944,290.0254,289.6018,289.9099,5090.0
2024-07-24 12:40:00,300.82,301.06,300.8,300.96,2758.0,289.6115,289.8425,289.5922,289.7462,2758.0
2024-07-24 12:50:00,300.97,300.97,300.56,300.73,3547.0,289.7559,289.7559,289.3612,289.5248,3547.0
2024-07-24 13:00:00,300.73,300.88,300.48,300.54,2382.0,289.5248,289.6692,289.2841,289.3419,2382.0
2024-07-24 13:10:00,300.6,300.6,299.62,299.83,3770.0,289.3997,289.3997,288.4562,288.6583,3770.0
2024-07-24 13:20:00,299.82,300.21,299.56,299.56,4565.0,288.6487,289.0242,288.3984,288.3984,4565.0
2024-07-24 13:30:00,299.4,299.85,299.32,299.56,9290.0,288.2444,288.6776,288.1674,288.3984,9290.0
2024-07-24 13:40:00,299.62,299.79,299.41,299.5,6945.0,288.4562,288.6198,288.254,288.3406,6945.0
2024-07-24 13:50:00,299.37,299.85,299.37,299.67,5056.0,288.2155,288.6776,288.2155,288.5043,5056.0
2024-07-24 14:00:00,299.63,299.84,299.36,299.41,14835.0,288.4658,288.668,288.2059,288.254,14835.0
2024-07-24 14:10:00,299.36,299.49,298.55,298.55,2806.0,288.2059,288.331,287.426,287.426,2806.0
2024-07-24 14:20:00,298.57,299.01,298.3,298.72,9805.0,287.4453,287.8689,287.1854,287.5897,9805.0
2024-07-24 14:30:00,298.81,299.17,298.65,298.78,7251.0,287.6764,288.0229,287.5223,287.6475,7251.0
2024-07-24 14:40:00,298.64,298.69,297.72,297.87,7585.0,287.5127,287.5608,286.627,286.7714,7585.0
2024-07-24 14:50:00,297.82,298.51,297.69,297.95,4741.0,286.7232,287.3875,286.5981,286.8484,4741.0
2024-07-24 15:00:00,298.16,298.16,297.15,297.15,8604.0,287.0506,287.0506,286.0782,286.0782,8604.0
2024-07-24 15:10:00,297.17,297.63,296.9,296.92,5782.0,286.0975,286.5403,285.8375,285.8568,5782.0
2024-07-24 15:20:00,297.05,297.24,296.78,297.08,7062.0,285.9819,286.1649,285.722,286.0108,7062.0
2024-07-24 15:30:00,296.99,297.54,296.91,297.0,6065.0,285.9242,286.4537,285.8471,285.9338,6065.0
2024-07-24 15:40:00,297.05,297.23,296.33,296.42,13769.0,285.9819,286.1552,285.2888,285.3754,13769.0
2024-07-24 15:50:00,296.72,296.84,295.45,295.73,63549.0,285.6642,285.7798,284.4415,284.7111,63549.0
2024-07-25 09:30:00,297.5,297.73,296.64,296.64,6515.0,286.4152,286.6366,285.5872,285.5872,6515.0
2024-07-25 09:40:00,297.32,297.9,296.88,297.9,1050.0,286.2419,286.8003,285.8183,286.8003,1050.0
2024-07-25 09:50:00,299.48,301.22,299.04,300.35,9580.0,288.3214,289.9966,287.8978,289.159,9580.0
2024-07-25 10:00:00,300.36,300.41,298.68,299.56,8167.0,289.1686,289.2167,287.5512,288.3984,8167.0
2024-07-25 10:10:00,300.1,300.52,299.62,300.1,2684.0,288.9183,289.3226,288.4562,288.9183,2684.0
2024-07-25 10:20:00,299.88,300.35,299.68,299.97,4511.0,288.7065,289.159,288.5139,288.7931,4511.0
2024-07-25 10:30:00,299.71,299.71,298.22,298.22,9545.0,288.5428,288.5428,287.1083,287.1083,9545.0
2024-07-25 10:40:00,297.85,298.55,297.09,297.65,29583.0,286.7521,287.426,286.0204,286.5596,29583.0
2024-07-25 10:50:00,297.9,298.25,297.53,298.23,15423.0,286.8003,287.1372,286.444,287.118,15423.0
2024-07-25 11:00:00,298.23,298.76,297.95,298.27,6792.0,287.118,287.6282,286.8484,287.1565,6792.0
2024-07-25 11:10:00,298.22,298.87,297.94,298.6,7019.0,287.1083,287.7341,286.8388,287.4742,7019.0
2024-07-25 11:20:00,298.53,298.62,298.32,298.39,1751.0,287.4068,287.4934,287.2046,287.272,1751.0
2024-07-25 11:30:00,298.32,298.65,298.16,298.53,3800.0,287.2046,287.5223,287.0506,287.4068,3800.0
2024-07-25 11:40:00,298.54,299.13,298.54,298.55,5309.0,287.4164,287.9844,287.4164,287.426,5309.0
2024-07-25 11:50:00,298.55,298.56,298.16,298.21,1223.0,287.426,287.4357,287.0506,287.0987,1223.0
2024-07-25 12:00:00,298.08,298.08,297.69,297.69,2000.0,286.9736,286.9736,286.5981,286.5981,2000.0
2024-07-25 12:10:00,297.93,298.33,297.62,298.26,3833.0,286.8291,287.2142,286.5307,287.1468,3833.0
2024-07-25 12:20:00,298.16,298.3,297.82,298.16,1300.0,287.0506,287.1854,286.7232,287.0506,1300.0
2024-07-25 12:30:00,298.03,298.23,297.93,298.19,2221.0,286.9254,287.118,286.8291,287.0795,2221.0
2024-07-25 12:40:00,298.25,298.26,297.87,297.87,400.0,287.1372,287.1468,286.7714,286.7714,400.0
2024-07-25 12:50:00,297.61,297.9,297.33,297.44,2215.0,286.5211,286.8003,286.2515,286.3574,2215.0
2024-07-25 13:00:00,297.55,297.78,297.31,297.78,1420.0,286.4633,286.6847,286.2322,286.6847,1420.0
2024-07-25 13:10:00,297.9,297.9,296.89,297.25,2451.0,286.8003,286.8003,285.8279,286.1745,2451.0
2024-07-25 13:20:00,297.29,297.29,295.94,295.94,1206.0,286.213,286.213,284.9133,284.9133,1206.0
2024-07-25 13:30:00,295.71,295.85,295.31,295.49,3729.0,284.6919,284.8266,284.3068,284.4801,3729.0
2024-07-25 13:40:00,295.66,295.75,294.92,294.92,1486.0,284.6437,284.7304,283.9313,283.9313,1486.0
2024-07-25 13:50:00,294.92,295.4,294.8,295.4,1693.0,283.9313,284.3934,283.8158,284.3934,1693.0
2024-07-25 14:00:00,295.1,295.31,294.84,295.31,2557.0,284.1046,284.3068,283.8543,284.3068,2557.0
2024-07-25 14:10:00,295.37,295.38,294.64,294.7,1748.0,284.3645,284.3742,283.6617,283.7195,1748.0
2024-07-25 14:20:00,294.47,294.85,294.11,294.11,2059.0,283.4981,283.8639,283.1515,283.1515,2059.0
2024-07-25 14:30:00,294.33,294.74,294.29,294.29,4550.0,283.3633,283.758,283.3248,283.3248,4550.0
2024-07-25 14:40:00,294.28,294.43,293.44,293.57,11160.0,283.3151,283.4596,282.5064,282.6316,11160.0
2024-07-25 14:50:00,293.56,294.39,293.5,294.25,4960.0,282.622,283.421,282.5642,283.2863,4960.0
2024-07-25 15:00:00,294.06,294.37,293.83,293.99,4838.0,283.1033,283.4018,282.8819,283.0359,4838.0
2024-07-25 15:10:00,294.01,295.52,294.01,295.33,5511.0,283.0552,284.5089,283.0552,284.326,5511.0
2024-07-25 15:20:00,295.09,296.01,295.06,296.0,3926.0,284.095,284.9807,284.0661,284.9711,3926.0
2024-07-25 15:30:00,296.0,296.31,295.73,295.73,8280.0,284.9711,285.2695,284.7111,284.7111,8280.0
2024-07-25 15:40:00,295.73,296.28,295.61,296.27,11261.0,284.7111,285.2406,284.5956,285.231,11261.0
2024-07-25 15:50:00,296.15,296.54,294.89,295.09,46719.0,285.1155,285.4909,283.9024,284.095,46719.0
2024-07-26 09:30:00,296.25,298.49,295.44,297.99,7010.0,285.2117,287.3683,284.4319,286.8869,7010.0
2024-07-26 09:40:00,298.14,299.68,297.95,299.68,3843.0,287.0313,288.5139,286.8484,288.5139,3843.0
2024-07-26 09:50:00,299.27,299.6,297.34,297.34,4471.0,288.1192,288.4369,286.2611,286.2611,4471.0
2024-07-26 10:00:00,296.92,299.05,296.91,298.25,1638.0,285.8568,287.9074,285.8471,287.1372,1638.0
2024-07-26 10:10:00,298.12,298.91,298.12,298.25,979.0,287.0121,287.7726,287.0121,287.1372,979.0
2024-07-26 10:20:00,298.9,299.58,298.86,299.16,2480.0,287.763,288.4177,287.7245,288.0133,2480.0
2024-07-26 10:30:00,298.93,298.94,298.06,298.33,1689.0,287.7919,287.8015,286.9543,287.2142,1689.0
2024-07-26 10:40:00,299.18,299.6,299.02,299.02,1035.0,288.0326,288.4369,287.8785,287.8785,1035.0
2024-07-26 10:50:00,298.89,299.35,298.67,298.78,1780.0,287.7534,288.1962,287.5416,287.6475,1780.0
2024-07-26 11:00:00,298.92,299.22,298.59,298.9,3068.0,287.7823,288.0711,287.4646,287.763,3068.0
2024-07-26 11:10:00,298.92,299.36,298.55,298.91,3028.0,287.7823,288.2059,287.426,287.7726,3028.0
2024-07-26 11:20:00,299.22,299.93,299.21,299.93,807.0,288.0711,288.7546,288.0615,288.7546,807.0
2024-07-26 11:30:00,300.12,300.17,299.37,299.89,1743.0,288.9375,288.9857,288.2155,288.7161,1743.0
2024-07-26 11:40:00,299.79,299.98,298.75,298.75,2734.0,288.6198,288.8028,287.6186,287.6186,2734.0
2024-07-26 11:50:00,299.01,300.77,298.8,300.77,2063.0,287.8689,289.5633,287.6667,289.5633,2063.0
2024-07-26 12:00:00,300.86,301.14,300.36,300.76,3178.0,289.65,289.9195,289.1686,289.5537,3178.0
2024-07-26 12:10:00,300.75,300.75,300.3,300.3,600.0,289.5441,289.5441,289.1108,289.1108,600.0
2024-07-26 12:20:00,300.61,300.88,300.52,300.77,3298.0,289.4093,289.6692,289.3226,289.5633,3298.0
2024-07-26 12:30:00,300.67,300.81,299.99,299.99,2075.0,289.4671,289.6018,288.8124,288.8124,2075.0
2024-07-26 12:40:00,300.18,300.72,299.93,300.02,2670.0,288.9953,289.5152,288.7546,288.8413,2670.0
2024-07-26 12:50:00,300.46,300.76,300.46,300.51,569.0,289.2649,289.5537,289.2649,289.313,569.0
2024-07-26 13:00:00,300.9,300.94,300.35,300.57,2712.0,289.6885,289.727,289.159,289.3708,2712.0
2024-07-26 13:10:00,300.68,300.82,300.54,300.78,806.0,289.4767,289.6115,289.3419,289.573,806.0
2024-07-26 13:20:00,300.89,301.2,300.72,301.2,1300.0,289.6789,289.9773,289.5152,289.9773,1300.0
2024-07-26 13:30:00,301.1,301.23,299.88,299.88,4531.0,289.881,290.0062,288.7065,288.7065,4531.0
2024-07-26 13:40:00,300.21,300.34,299.97,300.34,1000.0,289.0242,289.1493,288.7931,289.1493,1000.0
2024-07-26 13:50:00,300.36,300.36,299.97,300.17,1104.0,289.1686,289.1686,288.7931,288.9857,1104.0
2024-07-26 14:00:00,300.17,300.22,299.66,299.78,1771.0,288.9857,289.0338,288.4947,288.6102,1771.0
2024-07-26 14:10:00,299.79,299.89,299.45,299.78,3409.0,288.6198,288.7161,288.2925,288.6102,3409.0
2024-07-26 14:20:00,299.78,300.09,299.6,299.72,1993.0,288.6102,288.9087,288.4369,288.5524,1993.0
2024-07-26 14:30:00,299.69,300.01,299.41,299.97,1233.0,288.5236,288.8316,288.254,288.7931,1233.0
2024-07-26 14:40:00,299.98,300.27,299.77,300.0,2325.0,288.8028,289.082,288.6006,288.822,2325.0
2024-07-26 14:50:00,299.99,300.07,299.52,300.07,4451.0,288.8124,288.8894,288.3599,288.8894,4451.0
2024-07-26 15:00:00,300.22,300.28,299.86,300.28,2837.0,289.0338,289.0916,288.6872,289.0916,2837.0
2024-07-26 15:10:00,300.3,300.9,300.3,300.9,3231.0,289.1108,289.6885,289.1108,289.6885,3231.0
2024-07-26 15:20:00,300.82,301.07,300.65,300.66,3991.0,289.6115,289.8521,289.4478,289.4574,3991.0
2024-07-26 15:30:00,300.57,300.7,299.96,300.41,4577.0,289.3708,289.4959,288.7835,289.2167,4577.0
2024-07-26 15:40:00,300.41,301.15,300.27,301.13,4641.0,289.2167,289.9292,289.082,289.9099,4641.0
2024-07-26 15:50:00,301.03,301.94,299.64,300.79,42303.0,289.8136,290.6897,288.4754,289.5826,42303.0
2024-07-29 09:30:00,300.51,300.86,297.03,298.49,8995.0,289.313,289.65,285.9627,287.3683,8995.0
2024-07-29 09:40:00,299.41,300.35,298.76,300.27,5920.0,288.254,289.159,287.6282,289.082,5920.0
2024-07-29 09:50:00,298.78,300.33,298.6,300.33,2323.0,287.6475,289.1397,287.4742,289.1397,2323.0
2024-07-29 10:00:00,300.06,300.9,299.82,300.5,4188.0,288.8798,289.6885,288.6487,289.3034,4188.0
2024-07-29 10:10:00,300.15,300.3,299.89,300.03,1936.0,288.9664,289.1108,288.7161,288.8509,1936.0
2024-07-29 10:20:00,300.2,300.38,299.7,300.0,1991.0,289.0146,289.1879,288.5332,288.822,1991.0
2024-07-29 10:30:00,299.63,299.63,298.15,298.61,4327.0,288.4658,288.4658,287.0409,287.4838,4327.0
2024-07-29 10:40:00,298.56,299.76,298.56,299.21,4290.0,287.4357,288.591,287.4357,288.0615,4290.0
2024-07-29 10:50:00,299.2,300.33,299.17,300.33,3812.0,288.0518,289.1397,288.0229,289.1397,3812.0
2024-07-29 11:00:00,300.61,300.87,300.27,300.38,2547.0,289.4093,289.6596,289.082,289.1879,2547.0
2024-07-29 11:10:00,300.49,300.49,300.07,300.29,500.0,289.2938,289.2938,288.8894,289.1012,500.0
2024-07-29 11:20:00,300.53,301.56,300.53,301.4,9552.0,289.3323,290.3239,289.3323,290.1699,9552.0
2024-07-29 11:30:00,301.37,302.04,301.29,301.68,6470.0,290.141,290.786,290.064,290.4394,6470.0
2024-07-29 11:40:00,301.51,302.08,300.96,301.64,4809.0,290.2758,290.8245,289.7462,290.4009,4809.0
2024-07-29 11:50:00,301.81,302.65,301.71,302.65,3575.0,290.5646,291.3733,290.4683,291.3733,3575.0
2024-07-29 12:00:00,302.6,303.22,302.34,303.13,2513.0,291.3251,291.922,291.0748,291.8354,2513.0
2024-07-29 12:10:00,303.13,303.21,302.35,302.35,10447.0,291.8354,291.9124,291.0845,291.0845,10447.0
2024-07-29 12:20:00,302.22,302.71,302.22,302.23,1200.0,290.9593,291.431,290.9593,290.9689,1200.0
2024-07-29 12:30:00,302.0,302.61,301.83,301.89,5918.0,290.7475,291.3348,290.5838,290.6416,5918.0
2024-07-29 12:40:00,301.52,301.74,301.32,301.48,2291.0,290.2854,290.4972,290.0928,290.2469,2291.0
2024-07-29 12:50:00,301.48,301.71,301.17,301.17,4909.0,290.2469,290.4683,289.9484,289.9484,4909.0
2024-07-29 13:00:00,301.22,301.51,301.02,301.02,2122.0,289.9966,290.2758,289.804,289.804,2122.0
2024-07-29 13:10:00,301.43,301.62,300.88,301.19,1926.0,290.1987,290.3817,289.6692,289.9677,1926.0
2024-07-29 13:20:00,301.19,301.19,300.64,300.76,2574.0,289.9677,289.9677,289.4382,289.5537,2574.0
2024-07-29 13:30:00,300.81,300.95,300.43,300.95,2952.0,289.6018,289.7366,289.236,289.7366,2952.0
2024-07-29 13:40:00,300.97,301.16,300.83,300.96,3213.0,289.7559,289.9388,289.6211,289.7462,3213.0
2024-07-29 13:50:00,301.0,301.18,300.84,301.0,3393.0,289.7848,289.958,289.6307,289.7848,3393.0
2024-07-29 14:00:00,300.88,300.93,300.55,300.63,3671.0,289.6692,289.7174,289.3515,289.4285,3671.0
2024-07-29 14:10:00,300.85,300.87,300.23,300.81,3875.0,289.6403,289.6596,289.0434,289.6018,3875.0
2024-07-29 14:20:00,300.93,301.48,300.84,301.48,3231.0,289.7174,290.2469,289.6307,290.2469,3231.0
2024-07-29 14:30:00,301.46,301.78,301.42,301.58,2498.0,290.2276,290.5357,290.1891,290.3431,2498.0
2024-07-29 14:40:00,301.71,301.76,301.5,301.5,3456.0,290.4683,290.5164,290.2661,290.2661,3456.0
2024-07-29 14:50:00,301.33,301.99,301.33,301.97,2664.0,290.1025,290.7379,290.1025,290.7186,2664.0
2024-07-29 15:00:00,301.97,302.54,301.88,302.26,5161.0,290.7186,291.2674,290.632,290.9978,5161.0
2024-07-29 15:10:00,302.13,302.4,301.36,301.6,4586.0,290.8727,291.1326,290.1313,290.3624,4586.0
2024-07-29 15:20:00,301.61,301.89,301.45,301.72,4879.0,290.372,290.6416,290.218,290.4779,4879.0
2024-07-29 15:30:00,301.9,302.58,301.69,302.49,6476.0,290.6512,291.3059,290.449,291.2192,6476.0
2024-07-29 15:40:00,302.47,303.06,302.44,302.96,12639.0,291.2,291.768,291.1711,291.6717,12639.0
2024-07-29 15:50:00,303.2,303.44,302.62,302.81,41920.0,291.9028,292.1338,291.3444,291.5273,41920.0
2024-07-30 09:30:00,303.89,305.0,301.87,303.15,10111.0,292.5671,293.6357,290.6223,291.8546,10111.0
2024-07-30 09:40:00,303.07,305.01,302.2,305.01,3359.0,291.7776,293.6453,290.94,293.6453,3359.0
2024-07-30 09:50:00,304.67,305.84,304.1,304.53,4925.0,293.318,294.4444,292.7692,293.1832,4925.0
2024-07-30 10:00:00,304.2,304.2,302.28,302.5,3336.0,292.8655,292.8655,291.0171,291.2289,3336.0
2024-07-30 10:10:00,303.25,303.31,302.53,303.0,5258.0,291.9509,292.0087,291.2577,291.7102,5258.0
2024-07-30 10:20:00,302.96,303.03,301.56,302.1,4315.0,291.6717,291.7391,290.3239,290.8438,4315.0
2024-07-30 10:30:00,302.1,302.1,300.87,301.87,21984.0,290.8438,290.8438,289.6596,290.6223,21984.0
2024-07-30 10:40:00,301.87,302.62,301.63,302.41,3245.0,290.6223,291.3444,290.3913,291.1422,3245.0
2024-07-30 10:50:00,302.48,303.49,302.38,302.6,4883.0,291.2096,292.182,291.1133,291.3251,4883.0
2024-07-30 11:00:00,302.84,303.44,302.72,303.13,4017.0,291.5562,292.1338,291.4407,291.8354,4017.0
2024-07-30 11:10:00,303.13,303.81,303.13,303.81,1203.0,291.8354,292.4901,291.8354,292.4901,1203.0
2024-07-30 11:20:00,303.64,304.31,303.52,304.1,9236.0,292.3264,292.9714,292.2109,292.7692,9236.0
2024-07-30 11:30:00,303.94,303.98,302.83,303.5,6109.0,292.6152,292.6537,291.5466,292.1916,6109.0
2024-07-30 11:40:00,303.38,303.56,302.96,303.16,5505.0,292.0761,292.2494,291.6717,291.8643,5505.0
2024-07-30 11:50:00,303.3,303.68,302.84,303.65,7311.0,291.9991,292.3649,291.5562,292.336,7311.0
2024-07-30 12:00:00,303.84,303.85,303.21,303.76,2378.0,292.5189,292.5286,291.9124,292.4419,2378.0
2024-07-30 12:10:00,303.69,303.69,303.12,303.38,2290.0,292.3745,292.3745,291.8258,292.0761,2290.0
2024-07-30 12:20:00,303.18,303.71,302.94,303.65,4751.0,291.8835,292.3938,291.6525,292.336,4751.0
2024-07-30 12:30:00,303.89,303.97,303.63,303.8,3090.0,292.5671,292.6441,292.3168,292.4804,3090.0
2024-07-30 12:40:00,303.8,304.04,303.59,303.84,3251.0,292.4804,292.7115,292.2783,292.5189,3251.0
2024-07-30 12:50:00,304.05,304.05,303.64,303.65,2201.0,292.7211,292.7211,292.3264,292.336,2201.0
2024-07-30 13:00:00,303.47,303.65,303.27,303.65,3119.0,292.1627,292.336,291.9702,292.336,3119.0
2024-07-30 13:10:00,303.65,303.9,303.65,303.79,5153.0,292.336,292.5767,292.336,292.4708,5153.0
2024-07-30 13:20:00,303.65,303.77,303.49,303.5,2152.0,292.336,292.4515,292.182,292.1916,2152.0
2024-07-30 13:30:00,303.44,303.96,303.4,303.92,6887.0,292.1338,292.6345,292.0953,292.596,6887.0
2024-07-30 13:40:00,303.92,304.02,303.4,303.4,4500.0,292.596,292.6922,292.0953,292.0953,4500.0
2024-07-30 13:50:00,303.4,304.09,303.04,303.9,6947.0,292.0953,292.7596,291.7487,292.5767,6947.0
2024-07-30 14:00:00,303.74,303.93,303.43,303.93,2548.0,292.4227,292.6056,292.1242,292.6056,2548.0
2024-07-30 14:10:00,303.72,304.24,303.72,304.15,1073.0,292.4034,292.904,292.4034,292.8174,1073.0
2024-07-30 14:20:00,304.12,304.24,303.59,303.59,2059.0,292.7885,292.904,292.2783,292.2783,2059.0
2024-07-30 14:30:00,303.25,303.39,303.07,303.14,2366.0,291.9509,292.0857,291.7776,291.845,2366.0
2024-07-30 14:40:00,303.16,303.16,302.48,302.52,3780.0,291.8643,291.8643,291.2096,291.2481,3780.0
2024-07-30 14:50:00,302.39,303.28,302.38,303.28,3672.0,291.123,291.9798,291.1133,291.9798,3672.0
2024-07-30 15:00:00,303.27,303.66,303.24,303.57,3327.0,291.9702,292.3456,291.9413,292.259,3327.0
2024-07-30 15:10:00,303.53,303.77,303.25,303.45,15173.0,292.2205,292.4515,291.9509,292.1435,15173.0
2024-07-30 15:20:00,303.65,303.79,303.24,303.36,5834.0,292.336,292.4708,291.9413,292.0568,5834.0
2024-07-30 15:30:00,303.36,303.76,303.31,303.58,5548.0,292.0568,292.4419,292.0087,292.2686,5548.0
2024-07-30 15:40:00,303.66,304.46,303.52,304.4,7697.0,292.3456,293.1158,292.2109,293.0581,7697.0
2024-07-30 15:50:00,304.54,304.7,303.97,304.46,30757.0,293.1929,293.3469,292.6441,293.1158,30757.0
2024-07-31 09:30:00,289.78,295.76,287.03,294.5,122883.0,278.9828,284.74,276.3353,283.5269,122883.0
2024-07-31 09:40:00,294.28,295.5,292.79,293.26,23415.0,283.3151,284.4897,281.8807,282.3331,23415.0
2024-07-31 09:50:00,293.41,294.86,290.9,292.91,38664.0,282.4776,283.8735,280.0611,281.9962,38664.0
2024-07-31 10:00:00,293.2,296.0,292.91,295.67,14980.0,282.2754,284.9711,281.9962,284.6534,14980.0
2024-07-31 10:10:00,295.83,297.73,294.88,296.46,18019.0,284.8074,286.6366,283.8928,285.4139,18019.0
2024-07-31 10:20:00,296.54,298.62,295.57,298.32,14337.0,285.4909,287.4934,284.5571,287.2046,14337.0
2024-07-31 10:30:00,298.26,298.4,297.42,298.17,18851.0,287.1468,287.2816,286.3381,287.0602,18851.0
2024-07-31 10:40:00,298.22,300.05,298.22,299.61,12944.0,287.1083,288.8702,287.1083,288.4465,12944.0
2024-07-31 10:50:00,299.61,300.26,299.39,299.4,6286.0,288.4465,289.0723,288.2347,288.2444,6286.0
2024-07-31 11:00:00,299.9,301.06,299.18,299.61,15991.0,288.7257,289.8425,288.0326,288.4465,15991.0
2024-07-31 11:10:00,299.56,300.53,299.29,300.53,6360.0,288.3984,289.3323,288.1385,289.3323,6360.0
2024-07-31 11:20:00,300.69,300.7,299.97,300.69,17774.0,289.4863,289.4959,288.7931,289.4863,17774.0
2024-07-31 11:30:00,300.68,302.3,300.36,302.3,13602.0,289.4767,291.0363,289.1686,291.0363,13602.0
2024-07-31 11:40:00,302.4,302.41,301.65,301.9,8015.0,291.1326,291.1422,290.4105,290.6512,8015.0
2024-07-31 11:50:00,301.99,303.19,301.61,301.81,9859.0,290.7379,291.8932,290.372,290.5646,9859.0
2024-07-31 12:00:00,301.37,301.78,299.9,301.5,19721.0,290.141,290.5357,288.7257,290.2661,19721.0
2024-07-31 12:10:00,301.49,301.68,300.52,301.61,8221.0,290.2565,290.4394,289.3226,290.372,8221.0
2024-07-31 12:20:00,301.62,302.28,301.2,302.1,9340.0,290.3817,291.0171,289.9773,290.8438,9340.0
2024-07-31 12:30:00,302.08,302.22,301.43,301.62,23961.0,290.8245,290.9593,290.1987,290.3817,23961.0
2024-07-31 12:40:00,301.45,302.3,301.45,302.0,16604.0,290.218,291.0363,290.218,290.7475,16604.0
2024-07-31 12:50:00,302.01,302.17,300.83,301.16,15973.0,290.7571,290.9112,289.6211,289.9388,15973.0
2024-07-31 13:00:00,301.12,302.08,301.11,301.81,5482.0,289.9003,290.8245,289.8907,290.5646,5482.0
2024-07-31 13:10:00,301.75,302.26,301.27,302.09,15254.0,290.5068,290.9978,290.0447,290.8341,15254.0
2024-07-31 13:20:00,302.0,302.26,299.57,300.19,23029.0,290.7475,290.9978,288.408,289.0049,23029.0
2024-07-31 13:30:00,300.22,300.22,299.04,299.25,23738.0,289.0338,289.0338,287.8978,288.1,23738.0
2024-07-31 13:40:00,299.17,299.19,298.4,298.41,13330.0,288.0229,288.0422,287.2816,287.2913,13330.0
2024-07-31 13:50:00,298.78,299.34,298.32,298.46,9023.0,287.6475,288.1866,287.2046,287.3394,9023.0
2024-07-31 14:00:00,298.15,300.22,297.65,300.22,8022.0,287.0409,289.0338,286.5596,289.0338,8022.0
2024-07-31 14:10:00,299.87,300.25,298.72,298.86,15657.0,288.6969,289.0627,287.5897,287.7245,15657.0
2024-07-31 14:20:00,298.88,299.31,298.73,298.76,10467.0,287.7437,288.1577,287.5993,287.6282,10467.0
2024-07-31 14:30:00,298.76,300.1,298.76,299.81,43383.0,287.6282,288.9183,287.6282,288.6391,43383.0
2024-07-31 14:40:00,299.9,301.63,299.64,301.3,14891.0,288.7257,290.3913,288.4754,290.0736,14891.0
2024-07-31 14:50:00,301.31,301.31,299.7,300.27,25199.0,290.0832,290.0832,288.5332,289.082,25199.0
2024-07-31 15:00:00,300.3,301.13,299.56,299.56,11297.0,289.1108,289.9099,288.3984,288.3984,11297.0
2024-07-31 15:10:00,299.46,299.5,297.6,297.84,20676.0,288.3021,288.3406,286.5114,286.7425,20676.0
2024-07-31 15:20:00,297.65,298.5,297.6,297.8,17907.0,286.5596,287.3779,286.5114,286.704,17907.0
2024-07-31 15:30:00,297.85,298.09,296.82,297.71,25133.0,286.7521,286.9832,285.7605,286.6173,25133.0
2024-07-31 15:40:00,297.79,300.13,297.79,300.13,21609.0,286.6944,288.9472,286.6944,288.9472,21609.0
2024-07-31 15:50:00,299.72,300.45,295.66,295.76,144649.0,288.5524,289.2552,284.6437,284.74,144649.0
2024-08-01 09:30:00,298.29,299.89,297.25,299.87,9559.0,287.1757,288.7161,286.1745,288.6969,9559.0
2024-08-01 09:40:00,299.88,299.88,298.33,298.99,34000.0,288.7065,288.7065,287.2142,287.8496,34000.0
2024-08-01 09:50:00,298.99,299.45,298.46,299.26,14912.0,287.8496,288.2925,287.3394,288.1096,14912.0
2024-08-01 10:00:00,297.28,299.2,297.28,299.2,10920.0,286.2034,288.0518,286.2034,288.0518,10920.0
2024-08-01 10:10:00,298.91,300.4,298.8,298.8,7102.0,287.7726,289.2071,287.6667,287.6667,7102.0
2024-08-01 10:20:00,299.0,299.52,298.9,299.0,2400.0,287.8593,288.3599,287.763,287.8593,2400.0
2024-08-01 10:30:00,298.84,299.47,298.75,299.38,4387.0,287.7052,288.3118,287.6186,288.2251,4387.0
2024-08-01 10:40:00,299.35,299.46,298.85,298.98,4113.0,288.1962,288.3021,287.7149,287.84,4113.0
2024-08-01 10:50:00,298.97,298.97,298.15,298.68,5040.0,287.8304,287.8304,287.0409,287.5512,5040.0
2024-08-01 11:00:00,298.69,299.2,298.48,298.62,5827.0,287.5608,288.0518,287.3587,287.4934,5827.0
2024-08-01 11:10:00,298.71,299.05,298.4,298.62,8343.0,287.5801,287.9074,287.2816,287.4934,8343.0
2024-08-01 11:20:00,298.63,298.63,295.78,296.05,29733.0,287.5031,287.5031,284.7593,285.0192,29733.0
2024-08-01 11:30:00,295.96,296.71,295.89,296.56,3839.0,284.9325,285.6546,284.8652,285.5102,3839.0
2024-08-01 11:40:00,296.57,297.23,296.36,297.07,31034.0,285.5198,286.1552,285.3176,286.0012,31034.0
2024-08-01 11:50:00,297.41,297.82,297.14,297.82,13184.0,286.3285,286.7232,286.0686,286.7232,13184.0
2024-08-01 12:00:00,297.84,298.42,297.75,298.38,1400.0,286.7425,287.3009,286.6559,287.2624,1400.0
2024-08-01 12:10:00,298.17,298.85,297.53,298.6,1991.0,287.0602,287.7149,286.444,287.4742,1991.0
2024-08-01 12:20:00,298.19,298.97,297.9,298.97,2030.0,287.0795,287.8304,286.8003,287.8304,2030.0
2024-08-01 12:30:00,299.04,299.24,298.9,299.01,2752.0,287.8978,288.0903,287.763,287.8689,2752.0
2024-08-01 12:40:00,298.94,299.1,298.81,299.1,1732.0,287.8015,287.9555,287.6764,287.9555,1732.0
2024-08-01 12:50:00,298.67,299.15,298.49,298.81,5701.0,287.5416,288.0037,287.3683,287.6764,5701.0
2024-08-01 13:00:00,299.1,299.46,298.97,299.18,7545.0,287.9555,288.3021,287.8304,288.0326,7545.0
2024-08-01 13:10:00,299.02,299.45,298.74,298.92,5904.0,287.8785,288.2925,287.609,287.7823,5904.0
2024-08-01 13:20:00,299.0,299.19,298.64,298.64,4012.0,287.8593,288.0422,287.5127,287.5127,4012.0
2024-08-01 13:30:00,298.63,298.63,298.06,298.48,3253.0,287.5031,287.5031,286.9543,287.3587,3253.0
2024-08-01 13:40:00,298.32,298.44,298.05,298.4,3688.0,287.2046,287.3201,286.9447,287.2816,3688.0
2024-08-01 13:50:00,298.46,298.97,298.24,298.97,2473.0,287.3394,287.8304,287.1276,287.8304,2473.0
2024-08-01 14:00:00,298.84,298.84,298.18,298.19,4278.0,287.7052,287.7052,287.0698,287.0795,4278.0
2024-08-01 14:10:00,298.31,298.43,297.74,298.38,6350.0,287.195,287.3105,286.6462,287.2624,6350.0
2024-08-01 14:20:00,298.61,298.76,298.48,298.65,3180.0,287.4838,287.6282,287.3587,287.5223,3180.0
2024-08-01 14:30:00,298.65,298.65,297.76,298.02,7068.0,287.5223,287.5223,286.6655,286.9158,7068.0
2024-08-01 14:40:00,297.98,298.15,297.28,297.54,9450.0,286.8773,287.0409,286.2034,286.4537,9450.0
2024-08-01 14:50:00,297.29,297.76,297.2,297.73,6286.0,286.213,286.6655,286.1263,286.6366,6286.0
2024-08-01 15:00:00,297.55,297.63,297.26,297.48,9499.0,286.4633,286.5403,286.1841,286.3959,9499.0
2024-08-01 15:10:00,297.44,297.66,297.28,297.56,11535.0,286.3574,286.5692,286.2034,286.4729,11535.0
2024-08-01 15:20:00,297.46,298.58,297.36,298.51,6856.0,286.3767,287.4549,286.2804,287.3875,6856.0
2024-08-01 15:30:00,298.59,298.92,298.25,298.74,10324.0,287.4646,287.7823,287.1372,287.609,10324.0
2024-08-01 15:40:00,298.61,299.3,298.24,299.21,14692.0,287.4838,288.1481,287.1276,288.0615,14692.0
2024-08-01 15:50:00,299.29,300.26,298.57,300.08,59738.0,288.1385,289.0723,287.4453,288.899,59738.0
2024-08-02 09:30:00,299.67,304.25,298.14,303.54,20289.0,288.5043,292.9137,287.0313,292.2301,20289.0
2024-08-02 09:40:00,303.03,305.3,303.02,305.3,15293.0,291.7391,293.9245,291.7295,293.9245,15293.0
2024-08-02 09:50:00,305.54,307.61,305.3,307.05,10684.0,294.1556,296.1485,293.9245,295.6093,10684.0
2024-08-02 10:00:00,307.25,308.58,306.46,307.87,14833.0,295.8019,297.0823,295.0413,296.3988,14833.0
2024-08-02 10:10:00,307.63,307.66,305.38,305.38,5619.0,296.1677,296.1966,294.0016,294.0016,5619.0
2024-08-02 10:20:00,304.96,306.28,304.38,306.17,17258.0,293.5972,294.868,293.0388,294.7621,17258.0
2024-08-02 10:30:00,305.68,307.33,305.19,306.74,5081.0,294.2904,295.8789,293.8186,295.3109,5081.0
2024-08-02 10:40:00,307.06,307.06,305.53,305.81,9949.0,295.619,295.619,294.146,294.4155,9949.0
2024-08-02 10:50:00,305.75,305.95,303.74,304.77,14833.0,294.3578,294.5503,292.4227,293.4143,14833.0
2024-08-02 11:00:00,304.81,305.46,303.83,304.5,7300.0,293.4528,294.0786,292.5093,293.1543,7300.0
2024-08-02 11:10:00,304.36,305.02,303.91,304.39,8160.0,293.0196,293.655,292.5863,293.0484,8160.0
2024-08-02 11:20:00,304.12,304.31,303.49,304.24,15686.0,292.7885,292.9714,292.182,292.904,15686.0
2024-08-02 11:30:00,304.12,304.57,303.76,304.57,3120.0,292.7885,293.2217,292.4419,293.2217,3120.0
2024-08-02 11:40:00,304.58,307.08,304.43,307.08,10250.0,293.2314,295.6382,293.087,295.6382,10250.0
2024-08-02 11:50:00,306.82,307.66,306.41,307.02,12069.0,295.3879,296.1966,294.9932,295.5805,12069.0
2024-08-02 12:00:00,307.07,308.11,307.01,307.84,10153.0,295.6286,296.6298,295.5708,296.3699,10153.0
2024-08-02 12:10:00,307.72,308.38,307.56,308.35,7773.0,296.2544,296.8898,296.1003,296.8609,7773.0
2024-08-02 12:20:00,308.35,308.74,307.8,308.5,3904.0,296.8609,297.2364,296.3314,297.0053,3904.0
2024-08-02 12:30:00,308.28,309.59,308.06,309.59,6797.0,296.7935,298.0547,296.5817,298.0547,6797.0
2024-08-02 12:40:00,309.87,311.26,309.7,310.98,33131.0,298.3243,299.6625,298.1606,299.3929,33131.0
2024-08-02 12:50:00,310.98,311.13,309.92,310.24,13718.0,299.3929,299.5373,298.3724,298.6805,13718.0
2024-08-02 13:00:00,310.05,310.14,309.31,309.38,21125.0,298.4976,298.5842,297.7851,297.8525,21125.0
2024-08-02 13:10:00,309.39,309.5,308.76,308.76,23507.0,297.8621,297.968,297.2556,297.2556,23507.0
2024-08-02 13:20:00,308.64,309.38,308.64,309.38,8240.0,297.1401,297.8525,297.1401,297.8525,8240.0
2024-08-02 13:30:00,309.02,309.31,308.48,309.1,16706.0,297.5059,297.7851,296.9861,297.583,16706.0
2024-08-02 13:40:00,309.1,309.32,308.79,309.1,5741.0,297.583,297.7948,297.2845,297.583,5741.0
2024-08-02 13:50:00,309.11,309.47,308.98,309.3,8595.0,297.5926,297.9392,297.4674,297.7755,8595.0
2024-08-02 14:00:00,309.36,309.41,308.76,309.1,14638.0,297.8333,297.8814,297.2556,297.583,14638.0
2024-08-02 14:10:00,309.19,310.17,309.19,310.06,3046.0,297.6696,298.6131,297.6696,298.5072,3046.0
2024-08-02 14:20:00,310.19,310.59,309.85,310.41,13714.0,298.6323,299.0174,298.305,298.8441,13714.0
2024-08-02 14:30:00,310.38,310.76,310.27,310.27,23995.0,298.8153,299.1811,298.7094,298.7094,23995.0
2024-08-02 14:40:00,310.31,310.97,310.27,310.69,17924.0,298.7479,299.3833,298.7094,299.1137,17924.0
2024-08-02 14:50:00,310.69,311.49,310.52,311.49,7886.0,299.1137,299.8839,298.95,299.8839,7886.0
2024-08-02 15:00:00,311.32,312.34,311.32,312.05,12644.0,299.7202,300.7022,299.7202,300.423,12644.0
2024-08-02 15:10:00,311.9,312.23,311.5,311.95,13723.0,300.2786,300.5963,299.8935,300.3268,13723.0
2024-08-02 15:20:00,311.95,312.39,311.32,312.01,11181.0,300.3268,300.7504,299.7202,300.3845,11181.0
2024-08-02 15:30:00,312.01,312.34,311.03,311.03,20735.0,300.3845,300.7022,299.441,299.441,20735.0
2024-08-02 15:40:00,310.99,312.17,310.78,311.73,21065.0,299.4025,300.5386,299.2004,300.115,21065.0
2024-08-02 15:50:00,311.87,312.3,311.53,311.9,100403.0,300.2497,300.6637,299.9224,300.2786,100403.0
2024-08-05 09:30:00,305.87,307.96,305.51,307.4,26484.0,294.4733,296.4854,294.1267,295.9463,26484.0
2024-08-05 09:40:00,306.81,307.97,305.13,305.63,26595.0,295.3783,296.4951,293.7609,294.2422,26595.0
2024-08-05 09:50:00,306.75,310.75,306.05,309.82,21231.0,295.3205,299.1715,294.6466,298.2761,21231.0
2024-08-05 10:00:00,309.9,312.99,309.9,310.23,30440.0,298.3531,301.328,298.3531,298.6708,30440.0
2024-08-05 10:10:00,309.57,309.93,308.09,308.73,26297.0,298.0354,298.382,296.6106,297.2267,26297.0
2024-08-05 10:20:00,308.73,310.36,307.94,308.53,20253.0,297.2267,298.796,296.4662,297.0342,20253.0
2024-08-05 10:30:00,308.94,310.79,308.31,310.22,10849.0,297.4289,299.21,296.8224,298.6612,10849.0
2024-08-05 10:40:00,309.91,311.08,309.8,310.21,10367.0,298.3628,299.4892,298.2569,298.6516,10367.0
2024-08-05 10:50:00,310.21,311.9,310.08,311.9,13983.0,298.6516,300.2786,298.5264,300.2786,13983.0
2024-08-05 11:00:00,311.73,311.9,310.72,311.27,12678.0,300.115,300.2786,299.1426,299.6721,12678.0
2024-08-05 11:10:00,311.26,311.67,310.11,310.11,16612.0,299.6625,300.0572,298.5553,298.5553,16612.0
2024-08-05 11:20:00,310.01,312.61,309.72,312.35,18528.0,298.459,300.9622,298.1798,300.7119,18528.0
2024-08-05 11:30:00,312.55,314.5,311.61,314.31,26492.0,300.9044,302.7817,299.9994,302.5988,26492.0
2024-08-05 11:40:00,314.05,314.57,312.93,312.94,29489.0,302.3485,302.8491,301.2702,301.2799,29489.0
2024-08-05 11:50:00,312.94,312.94,309.31,310.13,13299.0,301.2799,301.2799,297.7851,298.5746,13299.0
2024-08-05 12:00:00,310.13,310.98,309.85,310.98,9165.0,298.5746,299.3929,298.305,299.3929,9165.0
2024-08-05 12:10:00,310.64,311.22,310.21,311.22,7959.0,299.0656,299.624,298.6516,299.624,7959.0
2024-08-05 12:20:00,311.08,311.31,309.36,309.58,8155.0,299.4892,299.7106,297.8333,298.0451,8155.0
2024-08-05 12:30:00,309.24,309.83,308.92,309.76,8975.0,297.7177,298.2858,297.4097,298.2184,8975.0
2024-08-05 12:40:00,309.82,310.16,309.27,309.37,10015.0,298.2761,298.6035,297.7466,297.8429,10015.0
2024-08-05 12:50:00,309.14,309.82,308.45,309.82,19639.0,297.6215,298.2761,296.9572,298.2761,19639.0
2024-08-05 13:00:00,309.88,309.94,308.31,308.96,10767.0,298.3339,298.3917,296.8224,297.4482,10767.0
2024-08-05 13:10:00,308.98,308.98,308.41,308.55,6773.0,297.4674,297.4674,296.9187,297.0534,6773.0
2024-08-05 13:20:00,308.69,309.16,308.42,308.85,6105.0,297.1882,297.6407,296.9283,297.3423,6105.0
2024-08-05 13:30:00,308.85,308.85,307.69,308.44,18035.0,297.3423,297.3423,296.2255,296.9475,18035.0
2024-08-05 13:40:00,308.44,308.44,307.02,307.4,8468.0,296.9475,296.9475,295.5805,295.9463,8468.0
2024-08-05 13:50:00,307.22,308.31,307.0,307.89,8250.0,295.773,296.8224,295.5612,296.418,8250.0
2024-08-05 14:00:00,307.58,307.58,306.25,307.17,8629.0,296.1196,296.1196,294.8391,295.7249,8629.0
2024-08-05 14:10:00,307.38,307.87,307.37,307.78,2728.0,295.927,296.3988,295.9174,296.3121,2728.0
2024-08-05 14:20:00,307.78,308.73,307.58,308.31,9964.0,296.3121,297.2267,296.1196,296.8224,9964.0
2024-08-05 14:30:00,308.29,308.43,308.0,308.05,5086.0,296.8031,296.9379,296.5239,296.5721,5086.0
2024-08-05 14:40:00,308.3,308.32,307.41,307.6,23596.0,296.8128,296.832,295.9559,296.1388,23596.0
2024-08-05 14:50:00,307.46,307.68,307.0,307.4,16135.0,296.0041,296.2159,295.5612,295.9463,16135.0
2024-08-05 15:00:00,307.58,308.12,306.54,306.87,10417.0,296.1196,296.6395,295.1183,295.436,10417.0
2024-08-05 15:10:00,306.66,306.66,305.57,305.81,7068.0,295.2339,295.2339,294.1845,294.4155,7068.0
2024-08-05 15:20:00,305.72,306.02,305.56,305.82,6074.0,294.3289,294.6177,294.1749,294.4252,6074.0
2024-08-05 15:30:00,306.03,306.36,305.1,305.99,12935.0,294.6273,294.945,293.732,294.5888,12935.0
2024-08-05 15:40:00,306.12,306.29,304.73,305.2,25727.0,294.714,294.8777,293.3758,293.8283,25727.0
2024-08-05 15:50:00,305.11,305.26,302.86,303.53,117643.0,293.7416,293.886,291.5755,292.2205,117643.0
2024-08-06 09:30:00,303.64,305.67,301.59,305.62,15838.0,292.3264,294.2808,290.3528,294.2326,15838.0
2024-08-06 09:40:00,305.8,308.0,305.23,307.32,4614.0,294.4059,296.5239,293.8571,295.8693,4614.0
2024-08-06 09:50:00,307.61,308.95,307.57,308.4,5578.0,296.1485,297.4385,296.11,296.909,5578.0
2024-08-06 10:00:00,308.62,309.74,308.51,309.52,4933.0,297.1208,298.1991,297.0149,297.9873,4933.0
2024-08-06 10:10:00,309.41,309.91,309.06,309.52,11760.0,297.8814,298.3628,297.5444,297.9873,11760.0
2024-08-06 10:20:00,309.68,311.91,309.07,310.65,7371.0,298.1413,300.2882,297.5541,299.0752,7371.0
2024-08-06 10:30:00,310.38,310.56,309.69,309.77,6843.0,298.8153,298.9886,298.151,298.228,6843.0
2024-08-06 10:40:00,309.71,310.28,309.31,310.28,5283.0,298.1702,298.719,297.7851,298.719,5283.0
2024-08-06 10:50:00,310.23,310.23,308.97,308.98,3665.0,298.6708,298.6708,297.4578,297.4674,3665.0
2024-08-06 11:00:00,309.0,309.86,308.74,309.1,5034.0,297.4867,298.3146,297.2364,297.583,5034.0
2024-08-06 11:10:00,308.82,309.64,308.78,309.26,11448.0,297.3134,298.1028,297.2749,297.737,11448.0
2024-08-06 11:20:00,309.28,309.28,308.38,308.62,9881.0,297.7562,297.7562,296.8898,297.1208,9881.0
2024-08-06 11:30:00,308.43,309.47,308.43,309.32,7530.0,296.9379,297.9392,296.9379,297.7948,7530.0
2024-08-06 11:40:00,309.25,309.77,308.55,309.63,4530.0,297.7274,298.228,297.0534,298.0932,4530.0
2024-08-06 11:50:00,309.63,311.05,309.63,311.05,4733.0,298.0932,299.4603,298.0932,299.4603,4733.0
2024-08-06 12:00:00,311.17,311.38,310.9,311.26,19507.0,299.5758,299.778,299.3159,299.6625,19507.0
2024-08-06 12:10:00,311.21,311.94,310.45,311.61,17223.0,299.6143,300.3171,298.8826,299.9994,17223.0
2024-08-06 12:20:00,311.23,311.82,311.22,311.3,6962.0,299.6336,300.2016,299.624,299.701,6962.0
2024-08-06 12:30:00,311.47,311.47,309.89,310.24,31365.0,299.8646,299.8646,298.3435,298.6805,31365.0
2024-08-06 12:40:00,310.24,310.26,309.29,309.56,10811.0,298.6805,298.6997,297.7659,298.0258,10811.0
2024-08-06 12:50:00,309.66,310.32,309.5,309.5,43120.0,298.1221,298.7575,297.968,297.968,43120.0
2024-08-06 13:00:00,309.51,310.88,308.62,310.86,24962.0,297.9777,299.2966,297.1208,299.2774,24962.0
2024-08-06 13:10:00,310.92,312.28,310.92,311.44,33274.0,299.3351,300.6445,299.3351,299.8358,33274.0
2024-08-06 13:20:00,311.49,311.74,311.04,311.13,2402.0,299.8839,300.1246,299.4507,299.5373,2402.0
2024-08-06 13:30:00,311.37,312.23,310.88,312.13,7344.0,299.7684,300.5963,299.2966,300.5001,7344.0
2024-08-06 13:40:00,311.9,312.25,311.73,312.06,5630.0,300.2786,300.6156,300.115,300.4327,5630.0
2024-08-06 13:50:00,312.06,312.94,311.87,312.38,10111.0,300.4327,301.2799,300.2497,300.7407,10111.0
2024-08-06 14:00:00,312.78,312.84,312.29,312.65,7284.0,301.1258,301.1836,300.6541,301.0007,7284.0
2024-08-06 14:10:00,312.83,313.73,312.6,313.73,3363.0,301.174,302.0404,300.9525,302.0404,3363.0
2024-08-06 14:20:00,313.56,314.65,313.51,313.95,5277.0,301.8768,302.9262,301.8286,302.2522,5277.0
2024-08-06 14:30:00,313.95,315.26,313.95,314.96,21639.0,302.2522,303.5134,302.2522,303.2246,21639.0
2024-08-06 14:40:00,314.88,315.18,314.56,314.65,7140.0,303.1476,303.4364,302.8395,302.9262,7140.0
2024-08-06 14:50:00,314.84,315.24,314.52,314.6,8640.0,303.1091,303.4942,302.801,302.878,8640.0
2024-08-06 15:00:00,314.43,314.58,313.7,314.52,21259.0,302.7144,302.8588,302.0116,302.801,21259.0
2024-08-06 15:10:00,314.29,315.15,314.28,314.4,8880.0,302.5796,303.4075,302.5699,302.6855,8880.0
2024-08-06 15:20:00,314.4,314.96,314.35,314.51,9267.0,302.6855,303.2246,302.6373,302.7914,9267.0
2024-08-06 15:30:00,314.5,314.56,313.62,313.76,18955.0,302.7817,302.8395,301.9345,302.0693,18955.0
2024-08-06 15:40:00,313.72,313.96,312.31,312.55,11979.0,302.0308,302.2619,300.6733,300.9044,11979.0
2024-08-06 15:50:00,312.53,313.11,311.31,312.6,79485.0,300.8851,301.4435,299.7106,300.9525,79485.0
2024-08-07 09:30:00,313.01,314.0,311.03,313.71,13051.0,301.3473,302.3004,299.441,302.0212,13051.0
2024-08-07 09:40:00,313.09,315.11,312.81,313.2,6920.0,301.4243,303.369,301.1547,301.5302,6920.0
2024-08-07 09:50:00,313.43,315.19,313.42,315.19,2523.0,301.7516,303.446,301.742,303.446,2523.0
2024-08-07 10:00:00,315.78,316.54,315.5,315.83,26393.0,304.0141,304.7457,303.7445,304.0622,26393.0
2024-08-07 10:10:00,315.68,316.19,315.27,316.0,21149.0,303.9178,304.4088,303.5231,304.2259,21149.0
2024-08-07 10:20:00,316.11,316.36,314.8,315.04,12487.0,304.3318,304.5724,303.0706,303.3016,12487.0
2024-08-07 10:30:00,314.79,316.02,314.63,315.77,6769.0,303.0609,304.2451,302.9069,304.0044,6769.0
2024-08-07 10:40:00,316.06,316.43,315.62,316.28,5407.0,304.2836,304.6398,303.86,304.4954,5407.0
2024-08-07 10:50:00,316.27,316.83,315.99,316.82,9345.0,304.4858,305.0249,304.2162,305.0153,9345.0
2024-08-07 11:00:00,316.82,316.85,316.01,316.09,26370.0,305.0153,305.0442,304.2355,304.3125,26370.0
2024-08-07 11:10:00,316.19,316.54,315.7,315.7,18380.0,304.4088,304.7457,303.937,303.937,18380.0
2024-08-07 11:20:00,316.15,316.38,315.7,316.18,3461.0,304.3703,304.5917,303.937,304.3991,3461.0
2024-08-07 11:30:00,316.31,316.98,316.13,316.71,6545.0,304.5243,305.1693,304.351,304.9094,6545.0
2024-08-07 11:40:00,316.7,316.97,315.89,316.0,16803.0,304.8998,305.1597,304.12,304.2259,16803.0
2024-08-07 11:50:00,315.87,316.25,315.66,316.24,15275.0,304.1007,304.4665,303.8985,304.4569,15275.0
2024-08-07 12:00:00,316.12,316.12,315.44,315.81,6060.0,304.3414,304.3414,303.6867,304.0429,6060.0
2024-08-07 12:10:00,315.72,316.63,315.54,316.63,1676.0,303.9563,304.8324,303.783,304.8324,1676.0
2024-08-07 12:20:00,316.55,316.7,316.27,316.7,2794.0,304.7554,304.8998,304.4858,304.8998,2794.0
2024-08-07 12:30:00,316.21,316.42,315.83,315.83,2056.0,304.428,304.6302,304.0622,304.0622,2056.0
2024-08-07 12:40:00,315.99,315.99,315.28,315.28,5919.0,304.2162,304.2162,303.5327,303.5327,5919.0
2024-08-07 12:50:00,315.1,315.32,314.51,315.0,27266.0,303.3594,303.5712,302.7914,303.2631,27266.0
2024-08-07 13:00:00,314.66,314.83,313.88,313.88,30882.0,302.9358,303.0995,302.1848,302.1848,30882.0
2024-08-07 13:10:00,314.08,314.2,312.78,312.94,8166.0,302.3774,302.4929,301.1258,301.2799,8166.0
2024-08-07 13:20:00,312.93,314.57,312.93,314.24,21215.0,301.2702,302.8491,301.2702,302.5314,21215.0
2024-08-07 13:30:00,314.24,315.13,314.23,314.7,9426.0,302.5314,303.3883,302.5218,302.9743,9426.0
2024-08-07 13:40:00,314.69,314.77,312.6,312.9,7348.0,302.9647,303.0417,300.9525,301.2414,7348.0
2024-08-07 13:50:00,312.61,313.17,312.33,312.38,7966.0,300.9622,301.5013,300.6926,300.7407,7966.0
2024-08-07 14:00:00,312.3,312.3,311.24,311.24,8313.0,300.6637,300.6637,299.6432,299.6432,8313.0
2024-08-07 14:10:00,311.31,311.32,309.9,309.9,5352.0,299.7106,299.7202,298.3531,298.3531,5352.0
2024-08-07 14:20:00,310.05,310.93,309.7,310.93,8379.0,298.4976,299.3448,298.1606,299.3448,8379.0
2024-08-07 14:30:00,310.91,311.22,310.76,311.22,6566.0,299.3255,299.624,299.1811,299.624,6566.0
2024-08-07 14:40:00,311.37,311.69,310.66,310.88,11124.0,299.7684,300.0764,299.0848,299.2966,11124.0
2024-08-07 14:50:00,310.71,310.99,310.51,310.86,6700.0,299.133,299.4025,298.9404,299.2774,6700.0
2024-08-07 15:00:00,310.86,311.73,310.76,311.44,8021.0,299.2774,300.115,299.1811,299.8358,8021.0
2024-08-07 15:10:00,311.46,311.9,311.36,311.79,5397.0,299.855,300.2786,299.7587,300.1727,5397.0
2024-08-07 15:20:00,311.88,312.14,311.34,311.73,10369.0,300.2594,300.5097,299.7395,300.115,10369.0
2024-08-07 15:30:00,311.74,311.76,310.88,310.94,18090.0,300.1246,300.1438,299.2966,299.3544,18090.0
2024-08-07 15:40:00,310.89,311.24,310.25,311.24,35463.0,299.3063,299.6432,298.6901,299.6432,35463.0
2024-08-07 15:50:00,311.15,311.15,309.6,310.33,68143.0,299.5566,299.5566,298.0643,298.7671,68143.0
2024-08-08 09:30:00,309.02,309.63,307.82,309.07,8143.0,297.5059,298.0932,296.3506,297.5541,8143.0
2024-08-08 09:40:00,309.62,309.85,308.43,309.85,4541.0,298.0836,298.305,296.9379,298.305,4541.0
2024-08-08 09:50:00,309.15,309.86,308.79,309.54,3951.0,297.6311,298.3146,297.2845,298.0066,3951.0
2024-08-08 10:00:00,310.12,311.38,310.12,310.98,3081.0,298.5649,299.778,298.5649,299.3929,3081.0
2024-08-08 10:10:00,311.17,311.17,310.29,310.57,3714.0,299.5758,299.5758,298.7286,298.9982,3714.0
2024-08-08 10:20:00,310.47,312.41,310.16,312.02,3756.0,298.9019,300.7696,298.6035,300.3942,3756.0
2024-08-08 10:30:00,311.91,312.09,311.49,311.69,2116.0,300.2882,300.4615,299.8839,300.0764,2116.0
2024-08-08 10:40:00,311.1,311.78,310.97,311.78,1300.0,299.5084,300.1631,299.3833,300.1631,1300.0
2024-08-08 10:50:00,311.29,312.23,311.29,312.12,1000.0,299.6914,300.5963,299.6914,300.4904,1000.0
2024-08-08 11:00:00,312.31,312.61,312.15,312.18,8445.0,300.6733,300.9622,300.5193,300.5482,8445.0
2024-08-08 11:10:00,312.45,312.69,311.73,311.8,4838.0,300.8081,301.0392,300.115,300.1823,4838.0
2024-08-08 11:20:00,312.12,313.24,312.12,312.3,5779.0,300.4904,301.5687,300.4904,300.6637,5779.0
2024-08-08 11:30:00,312.72,312.72,311.87,311.87,871.0,301.0681,301.0681,300.2497,300.2497,871.0
2024-08-08 11:40:00,312.12,312.57,312.11,312.57,1853.0,300.4904,300.9237,300.4808,300.9237,1853.0
2024-08-08 11:50:00,312.69,312.82,312.25,312.26,2970.0,301.0392,301.1643,300.6156,300.6252,2970.0
2024-08-08 12:00:00,312.07,312.96,311.91,312.43,9548.0,300.4423,301.2991,300.2882,300.7889,9548.0
2024-08-08 12:10:00,312.07,312.35,312.07,312.31,1503.0,300.4423,300.7119,300.4423,300.6733,1503.0
2024-08-08 12:20:00,312.31,312.69,312.2,312.24,1472.0,300.6733,301.0392,300.5674,300.606,1472.0
2024-08-08 12:30:00,312.25,312.53,311.2,311.2,14485.0,300.6156,300.8851,299.6047,299.6047,14485.0
2024-08-08 12:40:00,311.44,311.58,311.25,311.32,1656.0,299.8358,299.9705,299.6528,299.7202,1656.0
2024-08-08 12:50:00,311.49,312.36,311.49,312.21,7486.0,299.8839,300.7215,299.8839,300.5771,7486.0
2024-08-08 13:00:00,312.04,312.33,311.55,312.05,8257.0,300.4134,300.6926,299.9417,300.423,8257.0
2024-08-08 13:10:00,312.05,312.38,311.79,312.38,2606.0,300.423,300.7407,300.1727,300.7407,2606.0
2024-08-08 13:20:00,312.38,313.14,312.38,312.94,4938.0,300.7407,301.4724,300.7407,301.2799,4938.0
2024-08-08 13:30:00,313.17,313.17,312.43,312.64,8237.0,301.5013,301.5013,300.7889,300.991,8237.0
2024-08-08 13:40:00,312.61,312.97,312.49,312.77,33520.0,300.9622,301.3088,300.8466,301.1162,33520.0
2024-08-08 13:50:00,312.72,312.82,311.96,312.18,3933.0,301.0681,301.1643,300.3364,300.5482,3933.0
2024-08-08 14:00:00,312.19,312.19,311.52,311.93,2199.0,300.5578,300.5578,299.9128,300.3075,2199.0
2024-08-08 14:10:00,312.05,313.34,311.9,313.29,3300.0,300.423,301.665,300.2786,301.6168,3300.0
2024-08-08 14:20:00,313.25,313.3,312.81,312.81,6900.0,301.5783,301.6265,301.1547,301.1547,6900.0
2024-08-08 14:30:00,312.58,312.79,312.39,312.61,3503.0,300.9333,301.1355,300.7504,300.9622,3503.0
2024-08-08 14:40:00,312.54,312.62,312.23,312.37,7863.0,300.8948,300.9718,300.5963,300.7311,7863.0
2024-08-08 14:50:00,312.27,312.62,312.14,312.21,6047.0,300.6348,300.9718,300.5097,300.5771,6047.0
2024-08-08 15:00:00,312.22,312.99,312.14,312.99,6392.0,300.5867,301.328,300.5097,301.328,6392.0
2024-08-08 15:10:00,312.92,313.08,312.15,312.32,4845.0,301.2606,301.4147,300.5193,300.683,4845.0
2024-08-08 15:20:00,312.49,313.17,312.49,312.74,7254.0,300.8466,301.5013,300.8466,301.0873,7254.0
2024-08-08 15:30:00,312.61,313.03,312.01,312.48,9917.0,300.9622,301.3665,300.3845,300.837,9917.0
2024-08-08 15:40:00,312.45,313.04,312.34,312.76,10284.0,300.8081,301.3761,300.7022,301.1066,10284.0
2024-08-08 15:50:00,312.57,313.34,312.0,313.19,56428.0,300.9237,301.665,300.3749,301.5206,56428.0
2024-08-09 09:30:00,314.18,314.18,312.67,312.68,4729.0,302.4737,302.4737,301.0199,301.0296,4729.0
2024-08-09 09:40:00,311.64,312.67,311.43,311.43,962.0,300.0283,301.0199,299.8261,299.8261,962.0
2024-08-09 09:50:00,311.41,312.25,311.32,312.07,4017.0,299.8069,300.6156,299.7202,300.4423,4017.0
2024-08-09 10:00:00,312.61,314.05,312.44,314.05,6144.0,300.9622,302.3485,300.7985,302.3485,6144.0
2024-08-09 10:10:00,313.68,314.46,313.67,314.2,2970.0,301.9923,302.7432,301.9827,302.4929,2970.0
2024-08-09 10:20:00,314.32,315.0,314.2,314.62,900.0,302.6085,303.2631,302.4929,302.8973,900.0
2024-08-09 10:30:00,314.7,314.7,313.47,313.66,4538.0,302.9743,302.9743,301.7901,301.973,4538.0
2024-08-09 10:40:00,313.94,314.05,313.5,313.57,4546.0,302.2426,302.3485,301.819,301.8864,4546.0
2024-08-09 10:50:00,313.74,314.66,313.71,314.5,2605.0,302.0501,302.9358,302.0212,302.7817,2605.0
2024-08-09 11:00:00,314.4,314.63,314.17,314.63,1449.0,302.6855,302.9069,302.464,302.9069,1449.0
2024-08-09 11:10:00,314.5,314.88,314.33,314.8,1593.0,302.7817,303.1476,302.6181,303.0706,1593.0
2024-08-09 11:20:00,314.58,314.75,314.49,314.49,1320.0,302.8588,303.0224,302.7721,302.7721,1320.0
2024-08-09 11:30:00,314.72,315.03,314.68,314.94,2170.0,302.9935,303.292,302.955,303.2054,2170.0
2024-08-09 11:40:00,314.94,315.39,314.94,315.27,1556.0,303.2054,303.6386,303.2054,303.5231,1556.0
2024-08-09 11:50:00,315.24,315.69,315.06,315.37,4272.0,303.4942,303.9274,303.3209,303.6193,4272.0
2024-08-09 12:00:00,315.54,315.68,315.19,315.62,11560.0,303.783,303.9178,303.446,303.86,11560.0
2024-08-09 12:10:00,315.52,315.52,315.35,315.45,1024.0,303.7637,303.7637,303.6001,303.6963,1024.0
2024-08-09 12:20:00,315.28,315.51,315.22,315.48,3445.0,303.5327,303.7541,303.4749,303.7252,3445.0
2024-08-09 12:30:00,315.31,315.54,315.05,315.42,5643.0,303.5616,303.783,303.3113,303.6675,5643.0
2024-08-09 12:40:00,315.41,315.47,315.08,315.25,1666.0,303.6578,303.7156,303.3401,303.5038,1666.0
2024-08-09 12:50:00,315.32,315.64,315.04,315.57,6253.0,303.5712,303.8793,303.3016,303.8119,6253.0
2024-08-09 13:00:00,315.72,315.97,315.43,315.56,5700.0,303.9563,304.197,303.6771,303.8023,5700.0
2024-08-09 13:10:00,315.84,316.36,315.84,316.36,2250.0,304.0718,304.5724,304.0718,304.5724,2250.0
2024-08-09 13:20:00,316.5,316.71,316.27,316.61,3013.0,304.7072,304.9094,304.4858,304.8131,3013.0
2024-08-09 13:30:00,316.88,317.11,316.75,316.91,2500.0,305.0731,305.2945,304.9479,305.1019,2500.0
2024-08-09 13:40:00,316.8,316.88,316.46,316.67,4148.0,304.996,305.0731,304.6687,304.8709,4148.0
2024-08-09 13:50:00,316.72,316.81,316.2,316.29,11070.0,304.919,305.0057,304.4184,304.5051,11070.0
2024-08-09 14:00:00,316.3,316.41,316.06,316.37,5884.0,304.5147,304.6206,304.2836,304.5821,5884.0
2024-08-09 14:10:00,316.39,316.49,315.91,316.18,5482.0,304.6013,304.6976,304.1392,304.3991,5482.0
2024-08-09 14:20:00,316.25,316.36,316.1,316.31,3428.0,304.4665,304.5724,304.3221,304.5243,3428.0
2024-08-09 14:30:00,316.31,316.59,316.17,316.55,3926.0,304.5243,304.7939,304.3895,304.7554,3926.0
2024-08-09 14:40:00,316.56,316.81,316.27,316.27,5098.0,304.765,305.0057,304.4858,304.4858,5098.0
2024-08-09 14:50:00,316.05,316.75,315.86,316.75,7961.0,304.274,304.9479,304.0911,304.9479,7961.0
2024-08-09 15:00:00,316.75,317.24,316.59,317.07,3647.0,304.9479,305.4197,304.7939,305.256,3647.0
2024-08-09 15:10:00,317.02,317.55,317.02,317.52,1718.0,305.2079,305.7181,305.2079,305.6892,1718.0
2024-08-09 15:20:00,317.38,318.21,317.15,317.62,12385.0,305.5544,306.3535,305.333,305.7855,12385.0
2024-08-09 15:30:00,317.7,318.05,317.53,317.76,6787.0,305.8625,306.1995,305.6988,305.9203,6787.0
2024-08-09 15:40:00,317.75,318.19,317.66,318.16,8251.0,305.9107,306.3343,305.824,306.3054,8251.0
2024-08-09 15:50:00,318.25,318.51,317.0,317.04,60666.0,306.392,306.6423,305.1886,305.2271,60666.0
2024-08-12 09:30:00,316.41,316.41,314.23,314.97,6527.0,304.6206,304.6206,302.5218,303.2342,6527.0
2024-08-12 09:40:00,314.21,314.77,313.38,313.38,1197.0,302.5026,303.0417,301.7035,301.7035,1197.0
2024-08-12 09:50:00,313.25,313.9,313.08,313.9,4617.0,301.5783,302.2041,301.4147,302.2041,4617.0
2024-08-12 10:00:00,313.71,314.37,313.49,314.28,4051.0,302.0212,302.6566,301.8094,302.5699,4051.0
2024-08-12 10:10:00,313.93,313.97,313.48,313.81,3052.0,302.233,302.2715,301.7998,302.1175,3052.0
2024-08-12 10:20:00,313.81,314.23,313.52,313.96,3110.0,302.1175,302.5218,301.8383,302.2619,3110.0
2024-08-12 10:30:00,313.96,314.36,313.7,313.82,3726.0,302.2619,302.647,302.0116,302.1271,3726.0
2024-08-12 10:40:00,313.79,314.28,313.6,313.8,1925.0,302.0982,302.5699,301.9153,302.1078,1925.0
2024-08-12 10:50:00,314.14,314.87,313.93,314.87,2433.0,302.4352,303.138,302.233,303.138,2433.0
2024-08-12 11:00:00,314.87,315.25,314.43,314.81,6012.0,303.138,303.5038,302.7144,303.0802,6012.0
2024-08-12 11:10:00,314.75,314.82,313.81,313.9,3949.0,303.0224,303.0898,302.1175,302.2041,3949.0
2024-08-12 11:20:00,314.06,314.06,313.12,313.59,3747.0,302.3581,302.3581,301.4532,301.9057,3747.0
2024-08-12 11:30:00,313.59,313.86,313.59,313.65,6437.0,301.9057,302.1656,301.9057,301.9634,6437.0
2024-08-12 11:40:00,313.47,313.5,312.99,313.13,5635.0,301.7901,301.819,301.328,301.4628,5635.0
2024-08-12 11:50:00,313.28,313.87,313.28,313.87,2910.0,301.6072,302.1752,301.6072,302.1752,2910.0
2024-08-12 12:00:00,313.93,313.93,312.89,312.93,3718.0,302.233,302.233,301.2317,301.2702,3718.0
2024-08-12 12:10:00,313.06,313.37,313.06,313.22,1600.0,301.3954,301.6939,301.3954,301.5494,1600.0
2024-08-12 12:20:00,313.11,313.21,312.93,313.09,2300.0,301.4435,301.5398,301.2702,301.4243,2300.0
2024-08-12 12:30:00,313.09,313.13,312.88,313.13,2440.0,301.4243,301.4628,301.2221,301.4628,2440.0
2024-08-12 12:40:00,313.13,313.24,312.93,313.23,2031.0,301.4628,301.5687,301.2702,301.5591,2031.0
2024-08-12 12:50:00,313.13,313.39,312.85,312.85,3693.0,301.4628,301.7131,301.1932,301.1932,3693.0
2024-08-12 13:00:00,312.85,312.95,312.64,312.75,1804.0,301.1932,301.2895,300.991,301.097,1804.0
2024-08-12 13:10:00,312.89,312.93,312.45,312.81,4750.0,301.2317,301.2702,300.8081,301.1547,4750.0
2024-08-12 13:20:00,312.88,313.01,312.33,312.71,3814.0,301.2221,301.3473,300.6926,301.0584,3814.0
2024-08-12 13:30:00,312.59,312.9,312.42,312.42,2450.0,300.9429,301.2414,300.7792,300.7792,2450.0
2024-08-12 13:40:00,312.54,312.56,311.79,311.79,2407.0,300.8948,300.914,300.1727,300.1727,2407.0
2024-08-12 13:50:00,311.46,311.69,311.27,311.42,3394.0,299.855,300.0764,299.6721,299.8165,3394.0
2024-08-12 14:00:00,311.46,311.71,311.42,311.58,2880.0,299.855,300.0957,299.8165,299.9705,2880.0
2024-08-12 14:10:00,311.81,312.27,311.81,312.06,2725.0,300.192,300.6348,300.192,300.4327,2725.0
2024-08-12 14:20:00,312.25,312.85,312.21,312.74,6117.0,300.6156,301.1932,300.5771,301.0873,6117.0
2024-08-12 14:30:00,312.74,312.85,312.39,312.85,2241.0,301.0873,301.1932,300.7504,301.1932,2241.0
2024-08-12 14:40:00,312.72,312.99,312.68,312.82,1525.0,301.0681,301.328,301.0296,301.1643,1525.0
2024-08-12 14:50:00,312.91,313.19,312.59,312.74,2300.0,301.251,301.5206,300.9429,301.0873,2300.0
2024-08-12 15:00:00,312.77,312.94,312.71,312.76,2917.0,301.1162,301.2799,301.0584,301.1066,2917.0
2024-08-12 15:10:00,312.96,313.07,312.71,313.0,3953.0,301.2991,301.405,301.0584,301.3376,3953.0
2024-08-12 15:20:00,313.06,313.57,312.98,313.57,8498.0,301.3954,301.8864,301.3184,301.8864,8498.0
2024-08-12 15:30:00,313.44,313.44,313.08,313.17,7647.0,301.7612,301.7612,301.4147,301.5013,7647.0
2024-08-12 15:40:00,313.19,313.72,313.04,313.4,8999.0,301.5206,302.0308,301.3761,301.7227,8999.0
2024-08-12 15:50:00,313.4,314.52,313.4,314.26,29837.0,301.7227,302.801,301.7227,302.5507,29837.0
2024-08-13 09:30:00,316.2,316.2,315.0,315.15,5848.0,304.4184,304.4184,303.2631,303.4075,5848.0
2024-08-13 09:40:00,316.05,316.48,315.94,315.94,1758.0,304.274,304.688,304.1681,304.1681,1758.0
2024-08-13 09:50:00,316.14,316.18,314.32,314.32,1000.0,304.3606,304.3991,302.6085,302.6085,1000.0
2024-08-13 10:00:00,314.46,314.65,313.44,313.99,6516.0,302.7432,302.9262,301.7612,302.2907,6516.0
2024-08-13 10:10:00,314.13,314.26,313.85,314.23,10180.0,302.4255,302.5507,302.156,302.5218,10180.0
2024-08-13 10:20:00,314.05,314.69,314.0,314.69,7106.0,302.3485,302.9647,302.3004,302.9647,7106.0
2024-08-13 10:30:00,314.67,315.11,314.44,314.83,2006.0,302.9454,303.369,302.724,303.0995,2006.0
2024-08-13 10:40:00,315.13,315.38,315.04,315.17,15202.0,303.3883,303.629,303.3016,303.4268,15202.0
2024-08-13 10:50:00,315.16,315.68,315.16,315.49,2533.0,303.4172,303.9178,303.4172,303.7349,2533.0
2024-08-13 11:00:00,315.49,315.49,315.08,315.15,7242.0,303.7349,303.7349,303.3401,303.4075,7242.0
2024-08-13 11:10:00,315.21,315.7,315.01,315.48,20696.0,303.4653,303.937,303.2727,303.7252,20696.0
2024-08-13 11:20:00,315.48,315.58,315.19,315.19,2609.0,303.7252,303.8215,303.446,303.446,2609.0
2024-08-13 11:30:00,315.44,315.44,315.13,315.32,2003.0,303.6867,303.6867,303.3883,303.5712,2003.0
2024-08-13 11:40:00,315.31,315.79,315.29,315.72,2527.0,303.5616,304.0237,303.5423,303.9563,2527.0
2024-08-13 11:50:00,315.69,315.69,315.46,315.52,1200.0,303.9274,303.9274,303.706,303.7637,1200.0
2024-08-13 12:00:00,315.64,315.78,315.6,315.67,1828.0,303.8793,304.0141,303.8408,303.9082,1828.0
2024-08-13 12:10:00,315.8,315.87,315.58,315.8,3533.0,304.0333,304.1007,303.8215,304.0333,3533.0
2024-08-13 12:20:00,315.93,316.51,315.93,316.41,5806.0,304.1585,304.7169,304.1585,304.6206,5806.0
2024-08-13 12:30:00,316.47,316.87,315.88,316.81,11371.0,304.6783,305.0634,304.1103,305.0057,11371.0
2024-08-13 12:40:00,316.64,316.94,316.51,316.94,2266.0,304.842,305.1308,304.7169,305.1308,2266.0
2024-08-13 12:50:00,316.9,317.12,316.86,317.06,5640.0,305.0923,305.3041,305.0538,305.2464,5640.0
2024-08-13 13:00:00,317.05,317.09,316.23,316.36,5419.0,305.2367,305.2752,304.4473,304.5724,5419.0
2024-08-13 13:10:00,316.6,316.6,315.82,316.18,3775.0,304.8035,304.8035,304.0526,304.3991,3775.0
2024-08-13 13:20:00,316.19,316.33,315.98,315.98,1855.0,304.4088,304.5436,304.2066,304.2066,1855.0
2024-08-13 13:30:00,316.06,316.06,315.21,315.41,3337.0,304.2836,304.2836,303.4653,303.6578,3337.0
2024-08-13 13:40:00,315.22,315.39,314.89,315.17,3061.0,303.4749,303.6386,303.1572,303.4268,3061.0
2024-08-13 13:50:00,315.3,315.71,315.3,315.59,3675.0,303.5519,303.9467,303.5519,303.8311,3675.0
2024-08-13 14:00:00,315.59,315.61,315.22,315.23,1685.0,303.8311,303.8504,303.4749,303.4845,1685.0
2024-08-13 14:10:00,315.21,315.4,315.03,315.16,5331.0,303.4653,303.6482,303.292,303.4172,5331.0
2024-08-13 14:20:00,315.5,315.64,315.12,315.51,3419.0,303.7445,303.8793,303.3786,303.7541,3419.0
2024-08-13 14:30:00,315.48,316.07,315.46,316.05,3200.0,303.7252,304.2932,303.706,304.274,3200.0
2024-08-13 14:40:00,316.07,316.24,315.95,316.05,1933.0,304.2932,304.4569,304.1777,304.274,1933.0
2024-08-13 14:50:00,315.94,316.22,315.9,316.22,4486.0,304.1681,304.4377,304.1296,304.4377,4486.0
2024-08-13 15:00:00,315.96,316.44,315.83,316.18,7561.0,304.1873,304.6495,304.0622,304.3991,7561.0
2024-08-13 15:10:00,316.18,316.36,315.93,316.25,2108.0,304.3991,304.5724,304.1585,304.4665,2108.0
2024-08-13 15:20:00,316.11,316.36,315.74,316.36,6459.0,304.3318,304.5724,303.9755,304.5724,6459.0
2024-08-13 15:30:00,316.31,316.56,316.13,316.37,5800.0,304.5243,304.765,304.351,304.5821,5800.0
2024-08-13 15:40:00,316.48,316.61,316.09,316.53,15192.0,304.688,304.8131,304.3125,304.7361,15192.0
2024-08-13 15:50:00,316.74,316.77,316.12,316.37,35444.0,304.9383,304.9672,304.3414,304.5821,35444.0
2024-08-14 09:30:00,316.14,319.0,316.14,319.0,7258.0,304.3606,307.1141,304.3606,307.1141,7258.0
2024-08-14 09:40:00,319.14,319.96,318.61,318.61,10808.0,307.2489,308.0383,306.7386,306.7386,10808.0
2024-08-14 09:50:00,318.98,319.38,318.78,318.85,6782.0,307.0948,307.4799,306.9023,306.9697,6782.0
2024-08-14 10:00:00,318.85,319.19,317.67,318.63,8958.0,306.9697,307.297,305.8336,306.7579,8958.0
2024-08-14 10:10:00,318.91,319.01,318.53,318.81,1982.0,307.0274,307.1237,306.6616,306.9312,1982.0
2024-08-14 10:20:00,318.84,319.8,318.83,319.75,3903.0,306.96,307.8843,306.9504,307.8361,3903.0
2024-08-14 10:30:00,319.75,320.69,319.74,320.44,8664.0,307.8361,308.7411,307.8265,308.5004,8664.0
2024-08-14 10:40:00,320.44,320.86,320.44,320.74,2628.0,308.5004,308.9048,308.5004,308.7892,2628.0
2024-08-14 10:50:00,321.14,321.92,321.0,321.92,3289.0,309.1743,309.9253,309.0396,309.9253,3289.0
2024-08-14 11:00:00,321.84,321.93,321.44,321.89,1826.0,309.8483,309.9349,309.4632,309.8964,1826.0
2024-08-14 11:10:00,322.13,322.19,321.32,321.38,2728.0,310.1275,310.1852,309.3476,309.4054,2728.0
2024-08-14 11:20:00,321.39,321.41,320.79,320.79,20422.0,309.415,309.4343,308.8374,308.8374,20422.0
2024-08-14 11:30:00,321.02,321.14,320.75,321.02,5576.0,309.0588,309.1743,308.7989,309.0588,5576.0
2024-08-14 11:40:00,321.02,321.21,320.15,320.32,25608.0,309.0588,309.2417,308.2212,308.3849,25608.0
2024-08-14 11:50:00,320.62,320.81,320.62,320.77,1139.0,308.6737,308.8566,308.6737,308.8181,1139.0
2024-08-14 12:00:00,320.85,321.8,320.85,321.53,6830.0,308.8951,309.8097,308.8951,309.5498,6830.0
2024-08-14 12:10:00,321.79,321.79,321.28,321.34,2234.0,309.8001,309.8001,309.3091,309.3669,2234.0
2024-08-14 12:20:00,321.23,321.23,320.78,320.78,1630.0,309.261,309.261,308.8278,308.8278,1630.0
2024-08-14 12:30:00,320.32,321.04,320.25,321.04,1042.0,308.3849,309.0781,308.3175,309.0781,1042.0
2024-08-14 12:40:00,321.11,321.11,320.24,320.56,1505.0,309.1455,309.1455,308.3079,308.616,1505.0
2024-08-14 12:50:00,320.31,320.62,320.3,320.62,811.0,308.3753,308.6737,308.3656,308.6737,811.0
2024-08-14 13:00:00,320.57,320.95,320.56,320.75,5504.0,308.6256,308.9914,308.616,308.7989,5504.0
2024-08-14 13:10:00,320.76,320.76,320.05,320.32,900.0,308.8085,308.8085,308.125,308.3849,900.0
2024-08-14 13:20:00,320.59,320.59,320.39,320.4,627.0,308.6448,308.6448,308.4523,308.4619,627.0
2024-08-14 13:30:00,320.45,320.85,320.25,320.85,6508.0,308.51,308.8951,308.3175,308.8951,6508.0
2024-08-14 13:40:00,320.83,320.92,320.62,320.7,2611.0,308.8759,308.9625,308.6737,308.7507,2611.0
2024-08-14 13:50:00,320.7,320.86,320.56,320.56,1914.0,308.7507,308.9048,308.616,308.616,1914.0
2024-08-14 14:00:00,320.62,320.83,320.38,320.69,1825.0,308.6737,308.8759,308.4427,308.7411,1825.0
2024-08-14 14:10:00,320.88,320.92,320.72,320.8,3413.0,308.924,308.9625,308.77,308.847,3413.0
2024-08-14 14:20:00,320.79,321.74,320.79,321.74,2912.0,308.8374,309.752,308.8374,309.752,2912.0
2024-08-14 14:30:00,321.91,322.16,321.74,322.16,1761.0,309.9157,310.1563,309.752,310.1563,1761.0
2024-08-14 14:40:00,322.06,322.57,322.04,322.27,8628.0,310.0601,310.5511,310.0408,310.2622,8628.0
2024-08-14 14:50:00,322.23,322.72,321.86,322.53,4656.0,310.2237,310.6955,309.8675,310.5125,4656.0
2024-08-14 15:00:00,322.49,322.54,322.13,322.39,4611.0,310.474,310.5222,310.1275,310.3778,4611.0
2024-08-14 15:10:00,322.28,322.28,321.77,321.87,10367.0,310.2719,310.2719,309.7809,309.8771,10367.0
2024-08-14 15:20:00,321.8,322.12,321.7,321.93,5512.0,309.8097,310.1178,309.7135,309.9349,5512.0
2024-08-14 15:30:00,321.89,322.04,321.58,321.96,7913.0,309.8964,310.0408,309.5979,309.9638,7913.0
2024-08-14 15:40:00,321.92,321.92,321.3,321.52,23743.0,309.9253,309.9253,309.3284,309.5402,23743.0
2024-08-14 15:50:00,321.48,322.11,320.87,320.99,59152.0,309.5017,310.1082,308.9144,309.0299,59152.0
2024-08-15 09:30:00,319.91,320.53,317.11,317.16,10748.0,307.9902,308.5871,305.2945,305.3426,10748.0
2024-08-15 09:40:00,316.66,316.9,315.21,316.23,4781.0,304.8613,305.0923,303.4653,304.4473,4781.0
2024-08-15 09:50:00,316.0,317.53,315.99,316.93,4508.0,304.2259,305.6988,304.2162,305.1212,4508.0
2024-08-15 10:00:00,316.56,319.43,316.56,318.84,22111.0,304.765,307.5281,304.765,306.96,22111.0
2024-08-15 10:10:00,318.67,319.2,318.55,318.81,7442.0,306.7964,307.3066,306.6808,306.9312,7442.0
2024-08-15 10:20:00,318.82,319.54,318.82,319.37,11262.0,306.9408,307.634,306.9408,307.4703,11262.0
2024-08-15 10:30:00,319.53,319.58,318.8,318.8,8640.0,307.6243,307.6725,306.9215,306.9215,8640.0
2024-08-15 10:40:00,318.69,319.4,318.61,319.22,3869.0,306.8156,307.4992,306.7386,307.3259,3869.0
2024-08-15 10:50:00,319.39,319.61,319.14,319.25,3013.0,307.4895,307.7013,307.2489,307.3548,3013.0
2024-08-15 11:00:00,319.22,319.41,318.83,319.05,7360.0,307.3259,307.5088,306.9504,307.1622,7360.0
2024-08-15 11:10:00,319.18,319.47,318.58,318.91,5766.0,307.2874,307.5666,306.7097,307.0274,5766.0
2024-08-15 11:20:00,318.79,318.79,317.84,317.84,2071.0,306.9119,306.9119,305.9973,305.9973,2071.0
2024-08-15 11:30:00,317.81,318.18,317.72,317.98,5284.0,305.9684,306.3246,305.8818,306.1321,5284.0
2024-08-15 11:40:00,318.11,318.11,317.63,317.85,4880.0,306.2572,306.2572,305.7951,306.0069,4880.0
2024-08-15 11:50:00,317.85,317.98,317.7,317.81,4334.0,306.0069,306.1321,305.8625,305.9684,4334.0
2024-08-15 12:00:00,317.81,317.97,317.77,317.88,1966.0,305.9684,306.1225,305.9299,306.0358,1966.0
2024-08-15 12:10:00,317.88,317.88,317.62,317.65,5814.0,306.0358,306.0358,305.7855,305.8144,5814.0
2024-08-15 12:20:00,317.63,317.73,317.37,317.69,2944.0,305.7951,305.8914,305.5448,305.8529,2944.0
2024-08-15 12:30:00,317.74,317.99,317.47,317.47,3445.0,305.901,306.1417,305.6411,305.6411,3445.0
2024-08-15 12:40:00,317.49,317.56,317.22,317.28,2530.0,305.6603,305.7277,305.4004,305.4582,2530.0
2024-08-15 12:50:00,317.44,317.44,316.87,317.2,13444.0,305.6122,305.6122,305.0634,305.3811,13444.0
2024-08-15 13:00:00,317.18,317.32,316.64,316.74,8295.0,305.3619,305.4967,304.842,304.9383,8295.0
2024-08-15 13:10:00,316.43,316.49,316.13,316.3,2648.0,304.6398,304.6976,304.351,304.5147,2648.0
2024-08-15 13:20:00,316.31,316.65,316.3,316.65,1869.0,304.5243,304.8516,304.5147,304.8516,1869.0
2024-08-15 13:30:00,316.53,316.96,316.48,316.48,3823.0,304.7361,305.1501,304.688,304.688,3823.0
2024-08-15 13:40:00,316.27,316.94,316.27,316.77,2617.0,304.4858,305.1308,304.4858,304.9672,2617.0
2024-08-15 13:50:00,316.66,316.97,316.65,316.91,2768.0,304.8613,305.1597,304.8516,305.1019,2768.0
2024-08-15 14:00:00,316.92,317.85,316.82,317.79,6857.0,305.1116,306.0069,305.0153,305.9492,6857.0
2024-08-15 14:10:00,317.78,317.78,317.31,317.65,4745.0,305.9395,305.9395,305.487,305.8144,4745.0
2024-08-15 14:20:00,317.65,318.1,317.53,318.1,2812.0,305.8144,306.2476,305.6988,306.2476,2812.0
2024-08-15 14:30:00,318.21,318.57,318.0,318.57,4404.0,306.3535,306.7001,306.1513,306.7001,4404.0
2024-08-15 14:40:00,318.65,319.06,318.61,319.06,4533.0,306.7771,307.1718,306.7386,307.1718,4533.0
2024-08-15 14:50:00,318.97,319.4,318.89,319.38,5104.0,307.0852,307.4992,307.0082,307.4799,5104.0
2024-08-15 15:00:00,319.38,319.38,319.02,319.19,6200.0,307.4799,307.4799,307.1333,307.297,6200.0
2024-08-15 15:10:00,319.13,319.32,319.12,319.3,6253.0,307.2392,307.4222,307.2296,307.4029,6253.0
2024-08-15 15:20:00,319.37,319.67,319.19,319.67,5014.0,307.4703,307.7591,307.297,307.7591,5014.0
2024-08-15 15:30:00,319.66,319.66,319.0,319.12,13159.0,307.7495,307.7495,307.1141,307.2296,13159.0
2024-08-15 15:40:00,319.12,319.14,317.83,317.94,19576.0,307.2296,307.2489,305.9877,306.0936,19576.0
2024-08-15 15:50:00,317.81,317.96,317.07,317.24,51679.0,305.9684,306.1128,305.256,305.4197,51679.0
2024-08-16 09:30:00,316.57,318.75,316.48,318.5,31565.0,304.7746,306.8734,304.688,306.6327,31565.0
2024-08-16 09:40:00,318.5,319.32,318.5,318.79,7030.0,306.6327,307.4222,306.6327,306.9119,7030.0
2024-08-16 09:50:00,318.8,319.18,318.79,319.1,2446.0,306.9215,307.2874,306.9119,307.2104,2446.0
2024-08-16 10:00:00,319.0,319.51,318.09,318.16,4078.0,307.1141,307.6051,306.238,306.3054,4078.0
2024-08-16 10:10:00,317.48,317.48,316.86,317.05,1110.0,305.6507,305.6507,305.0538,305.2367,1110.0
2024-08-16 10:20:00,317.31,317.53,316.63,317.47,3379.0,305.487,305.6988,304.8324,305.6411,3379.0
2024-08-16 10:30:00,317.13,317.13,316.52,316.78,1363.0,305.3138,305.3138,304.7265,304.9768,1363.0
2024-08-16 10:40:00,316.77,316.77,316.31,316.63,1380.0,304.9672,304.9672,304.5243,304.8324,1380.0
2024-08-16 10:50:00,316.92,316.92,316.47,316.65,1047.0,305.1116,305.1116,304.6783,304.8516,1047.0
2024-08-16 11:00:00,316.31,317.05,316.3,317.05,2465.0,304.5243,305.2367,304.5147,305.2367,2465.0
2024-08-16 11:10:00,317.06,317.06,316.77,316.77,612.0,305.2464,305.2464,304.9672,304.9672,612.0
2024-08-16 11:20:00,316.86,316.86,316.52,316.79,1657.0,305.0538,305.0538,304.7265,304.9864,1657.0
2024-08-16 11:30:00,316.7,316.71,316.3,316.3,700.0,304.8998,304.9094,304.5147,304.5147,700.0
2024-08-16 11:40:00,316.23,316.51,316.23,316.5,1625.0,304.4473,304.7169,304.4473,304.7072,1625.0
2024-08-16 11:50:00,316.64,316.76,316.57,316.62,700.0,304.842,304.9575,304.7746,304.8228,700.0
2024-08-16 12:00:00,316.66,316.66,316.28,316.3,855.0,304.8613,304.8613,304.4954,304.5147,855.0
2024-08-16 12:10:00,316.19,316.68,316.18,316.68,585.0,304.4088,304.8805,304.3991,304.8805,585.0
2024-08-16 12:20:00,316.58,316.58,315.93,316.16,5775.0,304.7842,304.7842,304.1585,304.3799,5775.0
2024-08-16 12:30:00,316.44,316.48,316.11,316.12,1267.0,304.6495,304.688,304.3318,304.3414,1267.0
2024-08-16 12:40:00,316.18,316.18,315.96,316.18,952.0,304.3991,304.3991,304.1873,304.3991,952.0
2024-08-16 12:50:00,316.22,316.7,316.09,316.65,1494.0,304.4377,304.8998,304.3125,304.8516,1494.0
2024-08-16 13:00:00,316.6,316.79,316.51,316.72,2983.0,304.8035,304.9864,304.7169,304.919,2983.0
2024-08-16 13:10:00,316.75,317.55,316.59,317.53,3433.0,304.9479,305.7181,304.7939,305.6988,3433.0
2024-08-16 13:20:00,317.34,317.35,316.87,317.24,4901.0,305.5159,305.5256,305.0634,305.4197,4901.0
2024-08-16 13:30:00,317.18,317.63,317.03,317.63,2624.0,305.3619,305.7951,305.2175,305.7951,2624.0
2024-08-16 13:40:00,317.4,317.75,317.4,317.75,641.0,305.5737,305.9107,305.5737,305.9107,641.0
2024-08-16 13:50:00,317.7,318.01,317.49,317.98,2646.0,305.8625,306.161,305.6603,306.1321,2646.0
2024-08-16 14:00:00,318.13,318.28,317.77,317.97,6426.0,306.2765,306.4209,305.9299,306.1225,6426.0
2024-08-16 14:10:00,318.02,318.04,317.78,318.04,2500.0,306.1706,306.1898,305.9395,306.1898,2500.0
2024-08-16 14:20:00,317.97,318.65,317.75,318.46,6963.0,306.1225,306.7771,305.9107,306.5942,6963.0
2024-08-16 14:30:00,318.56,318.76,318.33,318.76,7328.0,306.6905,306.883,306.469,306.883,7328.0
2024-08-16 14:40:00,318.66,318.79,318.5,318.72,2337.0,306.7867,306.9119,306.6327,306.8445,2337.0
2024-08-16 14:50:00,318.82,319.28,318.69,319.17,5848.0,306.9408,307.3836,306.8156,307.2777,5848.0
2024-08-16 15:00:00,319.21,319.52,319.08,319.31,10983.0,307.3163,307.6147,307.1911,307.4125,10983.0
2024-08-16 15:10:00,319.38,319.6,319.05,319.22,10148.0,307.4799,307.6917,307.1622,307.3259,10148.0
2024-08-16 15:20:00,319.09,319.24,319.06,319.06,5669.0,307.2007,307.3451,307.1718,307.1718,5669.0
2024-08-16 15:30:00,318.89,319.34,318.53,319.34,6252.0,307.0082,307.4414,306.6616,307.4414,6252.0
2024-08-16 15:40:00,319.34,319.67,319.21,319.34,11631.0,307.4414,307.7591,307.3163,307.4414,11631.0
2024-08-16 15:50:00,319.28,320.0,319.17,319.45,56995.0,307.3836,308.0768,307.2777,307.5473,56995.0
2024-08-19 09:30:00,320.4,321.85,319.55,319.94,6501.0,308.4619,309.8579,307.6436,308.0191,6501.0
2024-08-19 09:40:00,320.06,321.09,319.61,321.09,6570.0,308.1346,309.1262,307.7013,309.1262,6570.0
2024-08-19 09:50:00,321.06,322.0,320.42,322.0,903.0,309.0973,310.0023,308.4812,310.0023,903.0
2024-08-19 10:00:00,321.44,322.68,321.23,322.24,13622.0,309.4632,310.657,309.261,310.2334,13622.0
2024-08-19 10:10:00,322.24,322.45,321.56,321.58,7488.0,310.2334,310.4355,309.5787,309.5979,7488.0
2024-08-19 10:20:00,321.84,322.97,321.58,321.86,4198.0,309.8483,310.9362,309.5979,309.8675,4198.0
2024-08-19 10:30:00,321.82,322.1,321.47,321.47,2954.0,309.829,310.0986,309.492,309.492,2954.0
2024-08-19 10:40:00,321.47,322.24,321.47,322.03,4915.0,309.492,310.2334,309.492,310.0312,4915.0
2024-08-19 10:50:00,321.71,322.27,321.71,322.25,1200.0,309.7231,310.2622,309.7231,310.243,1200.0
2024-08-19 11:00:00,322.25,322.26,321.55,321.72,8417.0,310.243,310.2526,309.5691,309.7327,8417.0
2024-08-19 11:10:00,321.43,321.79,321.33,321.79,1747.0,309.4535,309.8001,309.3573,309.8001,1747.0
2024-08-19 11:20:00,321.69,321.69,321.51,321.52,1908.0,309.7038,309.7038,309.5306,309.5402,1908.0
2024-08-19 11:30:00,321.51,322.32,321.51,322.31,2908.0,309.5306,310.3104,309.5306,310.3007,2908.0
2024-08-19 11:40:00,322.31,322.31,322.07,322.12,2286.0,310.3007,310.3007,310.0697,310.1178,2286.0
2024-08-19 11:50:00,322.27,322.4,321.6,321.67,5008.0,310.2622,310.3874,309.6172,309.6846,5008.0
2024-08-19 12:00:00,321.62,321.78,321.47,321.65,900.0,309.6365,309.7905,309.492,309.6653,900.0
2024-08-19 12:10:00,321.62,321.82,321.62,321.82,1331.0,309.6365,309.829,309.6365,309.829,1331.0
2024-08-19 12:20:00,321.63,322.31,321.62,322.31,2068.0,309.6461,310.3007,309.6365,310.3007,2068.0
2024-08-19 12:30:00,322.13,322.23,321.74,321.74,5000.0,310.1275,310.2237,309.752,309.752,5000.0
2024-08-19 12:40:00,321.71,322.01,321.7,321.88,1408.0,309.7231,310.0119,309.7135,309.8868,1408.0
2024-08-19 12:50:00,321.75,321.77,321.52,321.69,1300.0,309.7616,309.7809,309.5402,309.7038,1300.0
2024-08-19 13:00:00,321.54,321.69,321.42,321.57,5186.0,309.5594,309.7038,309.4439,309.5883,5186.0
2024-08-19 13:10:00,321.75,321.77,321.41,321.54,4884.0,309.7616,309.7809,309.4343,309.5594,4884.0
2024-08-19 13:20:00,321.61,321.64,321.44,321.62,2206.0,309.6268,309.6557,309.4632,309.6365,2206.0
2024-08-19 13:30:00,321.28,321.43,321.07,321.43,2123.0,309.3091,309.4535,309.1069,309.4535,2123.0
2024-08-19 13:40:00,321.32,321.41,321.2,321.2,900.0,309.3476,309.4343,309.2321,309.2321,900.0
2024-08-19 13:50:00,321.21,321.32,321.01,321.17,7133.0,309.2417,309.3476,309.0492,309.2032,7133.0
2024-08-19 14:00:00,321.17,321.17,320.88,320.9,2030.0,309.2032,309.2032,308.924,308.9433,2030.0
2024-08-19 14:10:00,321.0,321.18,320.88,321.1,3481.0,309.0396,309.2128,308.924,309.1358,3481.0
2024-08-19 14:20:00,321.09,321.2,320.81,321.2,1922.0,309.1262,309.2321,308.8566,309.2321,1922.0
2024-08-19 14:30:00,321.13,321.75,321.12,321.62,1654.0,309.1647,309.7616,309.1551,309.6365,1654.0
2024-08-19 14:40:00,321.9,322.25,321.86,322.01,3767.0,309.906,310.243,309.8675,310.0119,3767.0
2024-08-19 14:50:00,321.99,321.99,321.76,321.81,3418.0,309.9927,309.9927,309.7712,309.8194,3418.0
2024-08-19 15:00:00,321.76,321.84,321.4,321.68,5046.0,309.7712,309.8483,309.4247,309.6942,5046.0
2024-08-19 15:10:00,321.72,321.83,321.54,321.77,3044.0,309.7327,309.8386,309.5594,309.7809,3044.0
2024-08-19 15:20:00,321.81,321.97,321.67,321.72,3837.0,309.8194,309.9734,309.6846,309.7327,3837.0
2024-08-19 15:30:00,321.66,321.85,321.49,321.57,6299.0,309.675,309.8579,309.5113,309.5883,6299.0
2024-08-19 15:40:00,321.67,322.41,321.51,322.15,9211.0,309.6846,310.397,309.5306,310.1467,9211.0
2024-08-19 15:50:00,322.2,323.24,321.79,323.19,54374.0,310.1948,311.1961,309.8001,311.148,54374.0
2024-08-20 09:30:00,323.5,325.12,323.41,324.0,10882.0,311.4464,313.006,311.3598,311.9278,10882.0
2024-08-20 09:40:00,323.63,324.99,323.44,323.91,2962.0,311.5716,312.8809,311.3886,311.8411,2962.0
2024-08-20 09:50:00,323.86,324.71,323.0,323.37,7481.0,311.793,312.6113,310.965,311.3213,7481.0
2024-08-20 10:00:00,323.45,324.22,323.45,323.99,6547.0,311.3983,312.1396,311.3983,311.9181,6547.0
2024-08-20 10:10:00,323.81,324.32,323.33,323.99,5085.0,311.7449,312.2359,311.2827,311.9181,5085.0
2024-08-20 10:20:00,323.99,324.44,323.5,323.8,8913.0,311.9181,312.3514,311.4464,311.7352,8913.0
2024-08-20 10:30:00,323.8,324.98,323.73,324.38,3069.0,311.7352,312.8713,311.6678,312.2936,3069.0
2024-08-20 10:40:00,324.21,324.58,323.96,324.47,3101.0,312.13,312.4862,311.8893,312.3803,3101.0
2024-08-20 10:50:00,324.19,324.95,324.16,324.44,4068.0,312.1107,312.8424,312.0818,312.3514,4068.0
2024-08-20 11:00:00,324.44,324.55,324.04,324.32,1539.0,312.3514,312.4573,311.9663,312.2359,1539.0
2024-08-20 11:10:00,324.1,324.21,323.35,323.35,3678.0,312.0241,312.13,311.302,311.302,3678.0
2024-08-20 11:20:00,323.45,323.66,323.18,323.5,5273.0,311.3983,311.6004,311.1383,311.4464,5273.0
2024-08-20 11:30:00,323.44,323.74,323.29,323.74,2645.0,311.3886,311.6775,311.2442,311.6775,2645.0
2024-08-20 11:40:00,323.46,323.84,323.37,323.84,5683.0,311.4079,311.7737,311.3213,311.7737,5683.0
2024-08-20 11:50:00,323.69,323.7,323.47,323.7,3564.0,311.6293,311.639,311.4175,311.639,3564.0
2024-08-20 12:00:00,323.64,323.81,323.44,323.68,12916.0,311.5812,311.7449,311.3886,311.6197,12916.0
2024-08-20 12:10:00,323.68,323.82,323.67,323.78,5404.0,311.6197,311.7545,311.6101,311.716,5404.0
2024-08-20 12:20:00,323.8,324.04,323.61,323.73,5935.0,311.7352,311.9663,311.5523,311.6678,5935.0
2024-08-20 12:30:00,323.88,324.49,323.86,324.39,3033.0,311.8122,312.3995,311.793,312.3032,3033.0
2024-08-20 12:40:00,324.13,324.46,324.08,324.33,3351.0,312.0529,312.3706,312.0048,312.2455,3351.0
2024-08-20 12:50:00,324.44,324.99,324.43,324.66,3161.0,312.3514,312.8809,312.3418,312.5632,3161.0
2024-08-20 13:00:00,324.61,324.8,324.4,324.8,2601.0,312.515,312.698,312.3129,312.698,2601.0
2024-08-20 13:10:00,324.83,324.98,324.76,324.91,2100.0,312.7269,312.8713,312.6595,312.8039,2100.0
2024-08-20 13:20:00,324.96,325.18,324.64,324.67,3711.0,312.852,313.0638,312.5439,312.5728,3711.0
2024-08-20 13:30:00,324.64,324.65,324.37,324.63,2632.0,312.5439,312.5536,312.284,312.5343,2632.0
2024-08-20 13:40:00,324.62,324.91,324.45,324.91,2100.0,312.5247,312.8039,312.361,312.8039,2100.0
2024-08-20 13:50:00,324.91,324.96,324.52,324.55,5359.0,312.8039,312.852,312.4284,312.4573,5359.0
2024-08-20 14:00:00,324.43,324.74,324.26,324.74,2246.0,312.3418,312.6402,312.1781,312.6402,2246.0
2024-08-20 14:10:00,324.78,325.09,324.78,325.04,2800.0,312.6787,312.9772,312.6787,312.929,2800.0
2024-08-20 14:20:00,325.13,325.14,324.89,325.14,4283.0,313.0157,313.0253,312.7846,313.0253,4283.0
2024-08-20 14:30:00,325.13,325.25,324.94,325.12,3869.0,313.0157,313.1312,312.8328,313.006,3869.0
2024-08-20 14:40:00,325.13,325.29,324.92,325.29,2806.0,313.0157,313.1697,312.8135,313.1697,2806.0
2024-08-20 14:50:00,325.28,325.37,324.96,325.02,3998.0,313.1601,313.2467,312.852,312.9098,3998.0
2024-08-20 15:00:00,325.03,325.26,325.0,325.13,2065.0,312.9194,313.1408,312.8905,313.0157,2065.0
2024-08-20 15:10:00,325.18,325.2,324.93,325.1,5707.0,313.0638,313.0831,312.8231,312.9868,5707.0
2024-08-20 15:20:00,325.21,325.53,325.1,325.39,6648.0,313.0927,313.4008,312.9868,313.266,6648.0
2024-08-20 15:30:00,325.34,325.67,325.14,325.23,8546.0,313.2178,313.5356,313.0253,313.1119,8546.0
2024-08-20 15:40:00,325.23,325.44,324.99,325.16,10404.0,313.1119,313.3141,312.8809,313.0446,10404.0
2024-08-20 15:50:00,325.26,325.82,324.68,325.6,61301.0,313.1408,313.68,312.5824,313.4682,61301.0
2024-08-21 09:30:00,326.13,326.13,324.77,324.85,4889.0,313.9784,313.9784,312.6691,312.7461,4889.0
2024-08-21 09:40:00,325.04,325.04,324.51,324.63,964.0,312.929,312.929,312.4188,312.5343,964.0
2024-08-21 09:50:00,324.26,324.5,323.69,324.02,5856.0,312.1781,312.4091,311.6293,311.947,5856.0
2024-08-21 10:00:00,324.01,324.01,322.14,322.14,2120.0,311.9374,311.9374,310.1371,310.1371,2120.0
2024-08-21 10:10:00,322.11,323.05,322.1,323.0,3661.0,310.1082,311.0132,310.0986,310.965,3661.0
2024-08-21 10:20:00,322.84,323.48,322.84,323.36,3236.0,310.811,311.4272,310.811,311.3116,3236.0
2024-08-21 10:30:00,323.36,323.36,323.04,323.3,1059.0,311.3116,311.3116,311.0035,311.2539,1059.0
2024-08-21 10:40:00,323.68,323.81,323.38,323.78,2275.0,311.6197,311.7449,311.3309,311.716,2275.0
2024-08-21 10:50:00,323.66,324.0,323.3,324.0,3476.0,311.6004,311.9278,311.2539,311.9278,3476.0
2024-08-21 11:00:00,323.75,323.75,323.18,323.47,2875.0,311.6871,311.6871,311.1383,311.4175,2875.0
2024-08-21 11:10:00,323.54,324.07,323.43,323.91,1847.0,311.4849,311.9952,311.379,311.8411,1847.0
2024-08-21 11:20:00,323.77,324.17,323.7,324.17,3036.0,311.7063,312.0914,311.639,312.0914,3036.0
2024-08-21 11:30:00,324.17,324.86,324.03,324.67,2200.0,312.0914,312.7557,311.9567,312.5728,2200.0
2024-08-21 11:40:00,324.66,324.66,323.62,323.81,5954.0,312.5632,312.5632,311.5619,311.7449,5954.0
2024-08-21 11:50:00,323.63,323.82,323.52,323.55,1100.0,311.5716,311.7545,311.4657,311.4945,1100.0
2024-08-21 12:00:00,323.63,324.27,323.62,324.17,5482.0,311.5716,312.1877,311.5619,312.0914,5482.0
2024-08-21 12:10:00,324.21,324.24,323.85,323.9,3315.0,312.13,312.1588,311.7834,311.8315,3315.0
2024-08-21 12:20:00,324.21,324.67,324.21,324.38,3222.0,312.13,312.5728,312.13,312.2936,3222.0
2024-08-21 12:30:00,324.59,324.81,324.59,324.75,1615.0,312.4958,312.7076,312.4958,312.6498,1615.0
2024-08-21 12:40:00,324.81,324.96,324.81,324.88,2170.0,312.7076,312.852,312.7076,312.775,2170.0
2024-08-21 12:50:00,324.86,325.32,324.85,325.32,1049.0,312.7557,313.1986,312.7461,313.1986,1049.0
2024-08-21 13:00:00,325.24,325.42,325.19,325.4,1390.0,313.1216,313.2949,313.0734,313.2756,1390.0
2024-08-21 13:10:00,325.48,325.74,325.34,325.74,3597.0,313.3526,313.6029,313.2178,313.6029,3597.0
2024-08-21 13:20:00,325.54,325.61,325.54,325.58,873.0,313.4104,313.4778,313.4104,313.4489,873.0
2024-08-21 13:30:00,325.56,326.04,325.56,326.04,1891.0,313.4297,313.8918,313.4297,313.8918,1891.0
2024-08-21 13:40:00,325.96,326.23,325.88,326.15,1612.0,313.8147,314.0747,313.7377,313.9977,1612.0
2024-08-21 13:50:00,326.26,326.27,325.52,325.52,9416.0,314.1036,314.1132,313.3911,313.3911,9416.0
2024-08-21 14:00:00,325.78,326.27,325.78,325.95,1892.0,313.6415,314.1132,313.6415,313.8051,1892.0
2024-08-21 14:10:00,325.95,326.96,325.95,326.96,2925.0,313.8051,314.7775,313.8051,314.7775,2925.0
2024-08-21 14:20:00,327.07,327.8,327.07,327.63,8145.0,314.8834,315.5862,314.8834,315.4225,8145.0
2024-08-21 14:30:00,327.77,328.3,327.54,327.62,4949.0,315.5573,316.0676,315.3359,315.4129,4949.0
2024-08-21 14:40:00,327.6,328.39,327.59,328.31,4606.0,315.3936,316.1542,315.384,316.0772,4606.0
2024-08-21 14:50:00,328.44,328.65,328.24,328.52,11016.0,316.2023,316.4045,316.0098,316.2794,11016.0
2024-08-21 15:00:00,328.54,329.05,328.33,328.76,12533.0,316.2986,316.7896,316.0964,316.5104,12533.0
2024-08-21 15:10:00,328.64,328.64,328.05,328.36,8772.0,316.3949,316.3949,315.8269,316.1253,8772.0
2024-08-21 15:20:00,328.35,328.69,327.85,328.69,10027.0,316.1157,316.443,315.6343,316.443,10027.0
2024-08-21 15:30:00,328.56,328.65,328.13,328.42,8131.0,316.3179,316.4045,315.9039,316.1831,8131.0
2024-08-21 15:40:00,328.45,328.67,328.22,328.65,13303.0,316.212,316.4238,315.9905,316.4045,13303.0
2024-08-21 15:50:00,328.85,329.02,327.74,327.78,58427.0,316.5971,316.7607,315.5284,315.5669,58427.0
2024-08-22 09:30:00,329.21,329.74,328.18,328.83,7402.0,316.9437,317.4539,315.952,316.5778,7402.0
2024-08-22 09:40:00,328.25,328.37,326.51,327.13,3268.0,316.0194,316.135,314.3443,314.9412,3268.0
2024-08-22 09:50:00,327.13,328.06,327.12,327.57,5019.0,314.9412,315.8365,314.9315,315.3648,5019.0
2024-08-22 10:00:00,327.72,328.5,327.54,328.5,5980.0,315.5092,316.2601,315.3359,316.2601,5980.0
2024-08-22 10:10:00,328.32,329.07,328.32,329.06,2459.0,316.0868,316.8089,316.0868,316.7992,2459.0
2024-08-22 10:20:00,329.07,329.54,328.86,328.88,9217.0,316.8089,317.2614,316.6067,316.6259,9217.0
2024-08-22 10:30:00,328.94,329.21,328.65,329.02,6184.0,316.6837,316.9437,316.4045,316.7607,6184.0
2024-08-22 10:40:00,328.98,329.39,328.97,329.23,1701.0,316.7222,317.1169,316.7126,316.9629,1701.0
2024-08-22 10:50:00,329.29,329.74,329.12,329.2,3592.0,317.0207,317.4539,316.857,316.934,3592.0
2024-08-22 11:00:00,329.38,329.8,329.35,329.8,2529.0,317.1073,317.5117,317.0784,317.5117,2529.0
2024-08-22 11:10:00,329.5,330.19,329.39,330.19,6015.0,317.2228,317.8871,317.1169,317.8871,6015.0
2024-08-22 11:20:00,329.95,330.32,329.65,329.97,3650.0,317.6561,318.0123,317.3673,317.6753,3650.0
2024-08-22 11:30:00,330.24,330.74,329.72,330.58,4604.0,317.9353,318.4166,317.4347,318.2626,4604.0
2024-08-22 11:40:00,330.29,330.52,330.0,330.52,1801.0,317.9834,318.2048,317.7042,318.2048,1801.0
2024-08-22 11:50:00,330.45,330.57,330.03,330.41,4185.0,318.1375,318.253,317.7331,318.0989,4185.0
2024-08-22 12:00:00,330.64,331.16,330.63,331.16,3693.0,318.3204,318.821,318.3107,318.821,3693.0
2024-08-22 12:10:00,331.24,331.36,331.06,331.35,2774.0,318.898,319.0135,318.7247,319.0039,2774.0
2024-08-22 12:20:00,331.35,331.87,331.35,331.76,13111.0,319.0039,319.5045,319.0039,319.3986,13111.0
2024-08-22 12:30:00,331.85,331.94,331.63,331.73,5267.0,319.4853,319.5719,319.2735,319.3698,5267.0
2024-08-22 12:40:00,331.72,331.88,331.5,331.65,5356.0,319.3601,319.5142,319.1483,319.2927,5356.0
2024-08-22 12:50:00,331.62,331.62,330.96,331.21,5808.0,319.2639,319.2639,318.6284,318.8691,5808.0
2024-08-22 13:00:00,331.3,331.39,331.0,331.19,7283.0,318.9558,319.0424,318.667,318.8499,7283.0
2024-08-22 13:10:00,331.21,331.79,331.21,331.54,6599.0,318.8691,319.4275,318.8691,319.1868,6599.0
2024-08-22 13:20:00,331.38,331.7,330.92,331.01,5972.0,319.0328,319.3409,318.5899,318.6766,5972.0
2024-08-22 13:30:00,331.1,331.67,331.1,331.57,12957.0,318.7632,319.312,318.7632,319.2157,12957.0
2024-08-22 13:40:00,331.56,331.84,331.55,331.83,2445.0,319.2061,319.4757,319.1965,319.466,2445.0
2024-08-22 13:50:00,331.82,331.82,331.42,331.44,4677.0,319.4564,319.4564,319.0713,319.0906,4677.0
2024-08-22 14:00:00,331.37,331.81,331.37,331.81,2980.0,319.0232,319.4468,319.0232,319.4468,2980.0
2024-08-22 14:10:00,332.04,332.62,332.04,332.62,3281.0,319.6682,320.2266,319.6682,320.2266,3281.0
2024-08-22 14:20:00,332.68,332.8,332.48,332.61,12523.0,320.2844,320.3999,320.0918,320.217,12523.0
2024-08-22 14:30:00,332.61,332.78,332.17,332.28,4509.0,320.217,320.3806,319.7934,319.8993,4509.0
2024-08-22 14:40:00,332.28,332.42,331.91,332.0,6537.0,319.8993,320.034,319.5431,319.6297,6537.0
2024-08-22 14:50:00,332.0,332.14,331.66,331.7,6447.0,319.6297,319.7645,319.3024,319.3409,6447.0
2024-08-22 15:00:00,331.55,332.28,331.51,332.15,8231.0,319.1965,319.8993,319.158,319.7741,8231.0
2024-08-22 15:10:00,332.24,332.8,332.24,332.3,12837.0,319.8608,320.3999,319.8608,319.9185,12837.0
2024-08-22 15:20:00,332.45,332.5,332.14,332.34,6840.0,320.0629,320.1111,319.7645,319.957,6840.0
2024-08-22 15:30:00,332.36,333.37,332.24,333.16,22652.0,319.9763,320.9487,319.8608,320.7465,22652.0
2024-08-22 15:40:00,333.13,333.39,332.89,333.01,13354.0,320.7176,320.9679,320.4865,320.6021,13354.0
2024-08-22 15:50:00,333.13,333.73,332.73,333.27,82324.0,320.7176,321.2952,320.3325,320.8524,82324.0
2024-08-23 09:30:00,334.48,335.25,334.44,334.44,7659.0,322.0173,322.7586,321.9788,321.9788,7659.0
2024-08-23 09:40:00,334.38,334.74,333.93,334.34,5632.0,321.921,322.2676,321.4878,321.8825,5632.0
2024-08-23 09:50:00,334.13,335.04,333.96,334.92,4910.0,321.6803,322.5564,321.5167,322.4409,4910.0
2024-08-23 10:00:00,335.11,337.33,335.01,337.33,5558.0,322.6238,324.7611,322.5275,324.7611,5558.0
2024-08-23 10:10:00,337.32,337.82,336.56,336.56,3795.0,324.7515,325.2328,324.0198,324.0198,3795.0
2024-08-23 10:20:00,336.56,337.41,336.56,337.19,1800.0,324.0198,324.8381,324.0198,324.6263,1800.0
2024-08-23 10:30:00,337.0,337.35,336.63,336.94,3391.0,324.4434,324.7804,324.0872,324.3856,3391.0
2024-08-23 10:40:00,336.97,337.34,336.95,336.96,3234.0,324.4145,324.7707,324.3953,324.4049,3234.0
2024-08-23 10:50:00,337.03,338.84,337.03,338.5,3709.0,324.4723,326.2148,324.4723,325.8875,3709.0
2024-08-23 11:00:00,338.44,339.1,338.34,339.1,1630.0,325.8297,326.4652,325.7335,326.4652,1630.0
2024-08-23 11:10:00,339.01,339.89,338.5,339.89,5928.0,326.3785,327.2257,325.8875,327.2257,5928.0
2024-08-23 11:20:00,339.48,339.54,339.03,339.54,1226.0,326.831,326.8888,326.3978,326.8888,1226.0
2024-08-23 11:30:00,339.81,340.0,339.39,339.67,3003.0,327.1487,327.3316,326.7443,327.0139,3003.0
2024-08-23 11:40:00,339.65,339.65,338.92,339.09,2238.0,326.9947,326.9947,326.2919,326.4555,2238.0
2024-08-23 11:50:00,339.07,339.13,338.61,338.93,1290.0,326.4363,326.494,325.9934,326.3015,1290.0
2024-08-23 12:00:00,338.93,338.95,338.41,338.41,2313.0,326.3015,326.3207,325.8009,325.8009,2313.0
2024-08-23 12:10:00,338.56,338.75,338.38,338.38,1970.0,325.9453,326.1282,325.772,325.772,1970.0
2024-08-23 12:20:00,338.29,338.6,338.04,338.17,3809.0,325.6853,325.9838,325.4446,325.5698,3809.0
2024-08-23 12:30:00,338.29,338.73,338.29,338.63,5143.0,325.6853,326.1089,325.6853,326.0127,5143.0
2024-08-23 12:40:00,338.44,338.48,337.49,337.57,3321.0,325.8297,325.8683,324.9151,324.9922,3321.0
2024-08-23 12:50:00,337.87,338.73,337.87,338.48,3217.0,325.281,326.1089,325.281,325.8683,3217.0
2024-08-23 13:00:00,338.46,339.06,338.46,338.93,3629.0,325.849,326.4266,325.849,326.3015,3629.0
2024-08-23 13:10:00,339.11,340.03,339.11,339.9,5012.0,326.4748,327.3605,326.4748,327.2353,5012.0
2024-08-23 13:20:00,340.1,340.1,339.87,339.98,1871.0,327.4279,327.4279,327.2065,327.3124,1871.0
2024-08-23 13:30:00,339.81,340.15,339.81,339.9,1506.0,327.1487,327.476,327.1487,327.2353,1506.0
2024-08-23 13:40:00,339.94,340.05,339.66,340.05,3428.0,327.2739,327.3798,327.0043,327.3798,3428.0
2024-08-23 13:50:00,339.94,340.34,339.92,340.28,3205.0,327.2739,327.6589,327.2546,327.6012,3205.0
2024-08-23 14:00:00,340.27,340.71,340.16,340.4,4473.0,327.5916,328.0152,327.4857,327.7167,4473.0
2024-08-23 14:10:00,340.36,340.89,340.13,340.75,2637.0,327.6782,328.1885,327.4568,328.0537,2637.0
2024-08-23 14:20:00,340.95,341.3,340.69,341.21,2384.0,328.2462,328.5832,327.9959,328.4965,2384.0
2024-08-23 14:30:00,341.09,341.11,340.88,341.01,1404.0,328.381,328.4003,328.1788,328.304,1404.0
2024-08-23 14:40:00,341.0,341.23,340.79,340.91,2170.0,328.2944,328.5158,328.0922,328.2077,2170.0
2024-08-23 14:50:00,340.85,340.86,340.49,340.56,4182.0,328.1499,328.1596,327.8034,327.8708,4182.0
2024-08-23 15:00:00,340.56,340.67,340.37,340.67,5858.0,327.8708,327.9767,327.6878,327.9767,5858.0
2024-08-23 15:10:00,340.68,341.06,340.61,340.93,7754.0,327.9863,328.3521,327.9189,328.227,7754.0
2024-08-23 15:20:00,340.81,341.31,340.78,341.3,5702.0,328.1114,328.5928,328.0826,328.5832,5702.0
2024-08-23 15:30:00,341.17,341.25,340.87,340.88,8073.0,328.458,328.535,328.1692,328.1788,8073.0
2024-08-23 15:40:00,340.8,340.97,340.46,340.91,9195.0,328.1018,328.2655,327.7745,328.2077,9195.0
2024-08-23 15:50:00,341.01,341.71,340.78,341.1,47223.0,328.304,328.9779,328.0826,328.3906,47223.0
2024-08-26 09:30:00,342.54,342.99,341.51,342.91,5358.0,329.777,330.2102,328.7854,330.1332,5358.0
2024-08-26 09:40:00,341.5,341.5,340.36,340.47,4509.0,328.7757,328.7757,327.6782,327.7841,4509.0
2024-08-26 09:50:00,340.43,340.43,339.05,340.38,7826.0,327.7456,327.7456,326.417,327.6975,7826.0
2024-08-26 10:00:00,340.29,340.72,339.8,340.52,5389.0,327.6108,328.0248,327.1391,327.8322,5389.0
2024-08-26 10:10:00,340.52,340.7,339.94,340.1,1202.0,327.8322,328.0055,327.2739,327.4279,1202.0
2024-08-26 10:20:00,340.08,341.04,339.76,341.04,1972.0,327.4086,328.3329,327.1006,328.3329,1972.0
2024-08-26 10:30:00,340.85,341.25,340.72,341.25,2391.0,328.1499,328.535,328.0248,328.535,2391.0
2024-08-26 10:40:00,341.16,341.49,340.9,341.34,3024.0,328.4484,328.7661,328.1981,328.6217,3024.0
2024-08-26 10:50:00,341.45,341.6,340.44,340.68,3249.0,328.7276,328.872,327.7552,327.9863,3249.0
2024-08-26 11:00:00,340.69,340.7,340.12,340.23,1837.0,327.9959,328.0055,327.4471,327.553,1837.0
2024-08-26 11:10:00,340.33,340.47,340.18,340.18,2973.0,327.6493,327.7841,327.5049,327.5049,2973.0
2024-08-26 11:20:00,339.97,339.97,339.8,339.81,1200.0,327.3027,327.3027,327.1391,327.1487,1200.0
2024-08-26 11:30:00,339.84,340.26,339.84,340.19,3553.0,327.1776,327.5819,327.1776,327.5145,3553.0
2024-08-26 11:40:00,340.28,340.49,340.19,340.31,4346.0,327.6012,327.8034,327.5145,327.6301,4346.0
2024-08-26 11:50:00,340.34,340.63,340.15,340.53,5284.0,327.6589,327.9381,327.476,327.8419,5284.0
2024-08-26 12:00:00,340.53,340.53,339.89,340.05,13137.0,327.8419,327.8419,327.2257,327.3798,13137.0
2024-08-26 12:10:00,340.21,340.52,340.1,340.4,6073.0,327.5338,327.8322,327.4279,327.7167,6073.0
2024-08-26 12:20:00,340.55,340.7,340.21,340.52,1926.0,327.8611,328.0055,327.5338,327.8322,1926.0
2024-08-26 12:30:00,340.43,340.43,340.03,340.29,2175.0,327.7456,327.7456,327.3605,327.6108,2175.0
2024-08-26 12:40:00,340.24,340.5,340.16,340.38,2305.0,327.5627,327.813,327.4857,327.6975,2305.0
2024-08-26 12:50:00,340.58,340.65,340.37,340.65,2042.0,327.89,327.9574,327.6878,327.9574,2042.0
2024-08-26 13:00:00,340.65,340.77,340.39,340.49,1300.0,327.9574,328.0729,327.7071,327.8034,1300.0
2024-08-26 13:10:00,340.36,340.51,340.27,340.27,1700.0,327.6782,327.8226,327.5916,327.5916,1700.0
2024-08-26 13:20:00,340.36,340.45,340.28,340.35,1365.0,327.6782,327.7649,327.6012,327.6686,1365.0
2024-08-26 13:30:00,340.21,340.43,340.05,340.1,6794.0,327.5338,327.7456,327.3798,327.4279,6794.0
2024-08-26 13:40:00,340.27,340.27,339.65,339.65,2317.0,327.5916,327.5916,326.9947,326.9947,2317.0
2024-08-26 13:50:00,339.7,339.75,339.15,339.26,5124.0,327.0428,327.0909,326.5133,326.6192,5124.0
2024-08-26 14:00:00,339.17,339.49,339.17,339.32,1844.0,326.5325,326.8406,326.5325,326.677,1844.0
2024-08-26 14:10:00,339.19,339.32,339.02,339.3,3323.0,326.5518,326.677,326.3881,326.6577,3323.0
2024-08-26 14:20:00,339.37,339.49,339.02,339.03,2193.0,326.7251,326.8406,326.3881,326.3978,2193.0
2024-08-26 14:30:00,338.98,339.26,338.72,339.22,7909.0,326.3496,326.6192,326.0993,326.5807,7909.0
2024-08-26 14:40:00,339.13,339.41,339.13,339.36,2310.0,326.494,326.7636,326.494,326.7155,2310.0
2024-08-26 14:50:00,339.28,339.46,339.25,339.38,2166.0,326.6384,326.8117,326.6096,326.7347,2166.0
2024-08-26 15:00:00,339.38,339.72,339.37,339.66,6147.0,326.7347,327.0621,326.7251,327.0043,6147.0
2024-08-26 15:10:00,339.66,339.79,339.48,339.52,2620.0,327.0043,327.1294,326.831,326.8695,2620.0
2024-08-26 15:20:00,339.61,339.64,339.12,339.22,5190.0,326.9561,326.985,326.4844,326.5807,5190.0
2024-08-26 15:30:00,339.3,340.33,339.09,340.33,6944.0,326.6577,327.6493,326.4555,327.6493,6944.0
2024-08-26 15:40:00,340.27,340.27,339.66,340.11,11596.0,327.5916,327.5916,327.0043,327.4375,11596.0
2024-08-26 15:50:00,340.06,340.07,339.16,339.65,43748.0,327.3894,327.399,326.5229,326.9947,43748.0
2024-08-27 09:30:00,337.1,339.34,337.08,338.19,5547.0,324.5397,326.6962,324.5204,325.5891,5547.0
2024-08-27 09:40:00,338.5,339.22,338.5,339.22,755.0,325.8875,326.5807,325.8875,326.5807,755.0
2024-08-27 09:50:00,339.2,339.51,338.85,339.5,700.0,326.5614,326.8599,326.2245,326.8502,700.0
2024-08-27 10:00:00,339.91,339.91,339.03,339.03,8553.0,327.245,327.245,326.3978,326.3978,8553.0
2024-08-27 10:10:00,339.32,339.33,338.68,338.99,3575.0,326.677,326.6866,326.0608,326.3593,3575.0
2024-08-27 10:20:00,339.1,339.64,339.09,339.62,2900.0,326.4652,326.985,326.4555,326.9658,2900.0
2024-08-27 10:30:00,339.67,339.68,339.35,339.63,8110.0,327.0139,327.0235,326.7058,326.9754,8110.0
2024-08-27 10:40:00,339.76,340.52,339.68,340.44,4627.0,327.1006,327.8322,327.0235,327.7552,4627.0
2024-08-27 10:50:00,340.22,340.36,339.89,340.36,7409.0,327.5434,327.6782,327.2257,327.6782,7409.0
2024-08-27 11:00:00,340.16,340.75,340.08,340.75,3804.0,327.4857,328.0537,327.4086,328.0537,3804.0
2024-08-27 11:10:00,340.47,340.47,340.07,340.15,2557.0,327.7841,327.7841,327.399,327.476,2557.0
2024-08-27 11:20:00,340.06,340.55,340.01,340.19,8816.0,327.3894,327.8611,327.3412,327.5145,8816.0
2024-08-27 11:30:00,340.12,340.84,340.12,340.84,2113.0,327.4471,328.1403,327.4471,328.1403,2113.0
2024-08-27 11:40:00,340.69,341.57,340.55,341.57,10706.0,327.9959,328.8431,327.8611,328.8431,10706.0
2024-08-27 11:50:00,341.49,341.49,341.18,341.4,551.0,328.7661,328.7661,328.4677,328.6795,551.0
2024-08-27 12:00:00,341.65,341.97,341.41,341.5,4422.0,328.9201,329.2282,328.6891,328.7757,4422.0
2024-08-27 12:10:00,341.56,341.72,341.35,341.48,508.0,328.8335,328.9875,328.6313,328.7565,508.0
2024-08-27 12:20:00,341.44,341.45,340.99,341.16,2039.0,328.718,328.7276,328.2847,328.4484,2039.0
2024-08-27 12:30:00,341.0,341.22,340.9,341.03,8329.0,328.2944,328.5062,328.1981,328.3232,8329.0
2024-08-27 12:40:00,340.8,341.01,340.55,340.85,7114.0,328.1018,328.304,327.8611,328.1499,7114.0
2024-08-27 12:50:00,340.85,340.85,340.66,340.79,6301.0,328.1499,328.1499,327.967,328.0922,6301.0
2024-08-27 13:00:00,340.71,341.03,340.7,340.98,3381.0,328.0152,328.3232,328.0055,328.2751,3381.0
2024-08-27 13:10:00,340.97,340.97,340.79,340.91,5382.0,328.2655,328.2655,328.0922,328.2077,5382.0
2024-08-27 13:20:00,340.91,340.99,340.8,340.92,5424.0,328.2077,328.2847,328.1018,328.2173,5424.0
2024-08-27 13:30:00,340.8,341.42,340.8,341.4,6523.0,328.1018,328.6987,328.1018,328.6795,6523.0
2024-08-27 13:40:00,341.31,341.78,341.31,341.78,1882.0,328.5928,329.0453,328.5928,329.0453,1882.0
2024-08-27 13:50:00,341.92,342.3,341.87,342.07,5754.0,329.1801,329.5459,329.1319,329.3245,5754.0
2024-08-27 14:00:00,342.1,342.4,342.09,342.23,1031.0,329.3534,329.6422,329.3437,329.4785,1031.0
2024-08-27 14:10:00,342.34,342.58,342.33,342.43,3815.0,329.5844,329.8155,329.5748,329.6711,3815.0
2024-08-27 14:20:00,342.48,342.79,342.33,342.68,6264.0,329.7192,330.0177,329.5748,329.9118,6264.0
2024-08-27 14:30:00,342.68,342.85,342.59,342.72,4912.0,329.9118,330.0754,329.8251,329.9503,4912.0
2024-08-27 14:40:00,342.71,343.0,342.71,342.84,5635.0,329.9406,330.2198,329.9406,330.0658,5635.0
2024-08-27 14:50:00,342.86,342.97,342.73,342.84,6305.0,330.0851,330.191,329.9599,330.0658,6305.0
2024-08-27 15:00:00,342.84,342.96,342.68,342.81,8632.0,330.0658,330.1813,329.9118,330.0369,8632.0
2024-08-27 15:10:00,342.8,342.91,342.53,342.53,4115.0,330.0273,330.1332,329.7674,329.7674,4115.0
2024-08-27 15:20:00,342.51,342.85,342.51,342.71,2411.0,329.7481,330.0754,329.7481,329.9406,2411.0
2024-08-27 15:30:00,342.56,342.99,342.5,342.63,8492.0,329.7962,330.2102,329.7385,329.8636,8492.0
2024-08-27 15:40:00,342.72,343.39,342.64,343.39,7781.0,329.9503,330.5953,329.8733,330.5953,7781.0
2024-08-27 15:50:00,343.47,343.47,342.43,342.67,71390.0,330.6723,330.6723,329.6711,329.9021,71390.0
2024-08-28 09:30:00,341.37,341.97,341.16,341.79,5862.0,328.6506,329.2282,328.4484,329.0549,5862.0
2024-08-28 09:40:00,342.48,342.8,342.48,342.65,1280.0,329.7192,330.0273,329.7192,329.8829,1280.0
2024-08-28 09:50:00,341.86,343.04,341.15,341.29,3113.0,329.1223,330.2583,328.4388,328.5736,3113.0
2024-08-28 10:00:00,341.71,342.46,341.42,342.09,3111.0,328.9779,329.7,328.6987,329.3437,3111.0
2024-08-28 10:10:00,341.97,342.37,341.67,341.75,3619.0,329.2282,329.6133,328.9394,329.0164,3619.0
2024-08-28 10:20:00,341.8,342.26,341.32,341.32,3418.0,329.0645,329.5074,328.6024,328.6024,3418.0
2024-08-28 10:30:00,341.27,341.79,341.2,341.78,2881.0,328.5543,329.0549,328.4869,329.0453,2881.0
2024-08-28 10:40:00,341.77,342.22,341.73,342.21,2881.0,329.0357,329.4689,328.9972,329.4593,2881.0
2024-08-28 10:50:00,341.83,342.16,341.8,342.14,1000.0,329.0934,329.4111,329.0645,329.3919,1000.0
2024-08-28 11:00:00,342.16,342.26,341.78,341.87,2900.0,329.4111,329.5074,329.0453,329.1319,2900.0
2024-08-28 11:10:00,341.88,342.29,341.6,341.6,4695.0,329.1416,329.5363,328.872,328.872,4695.0
2024-08-28 11:20:00,341.68,342.25,341.61,341.88,2878.0,328.949,329.4978,328.8816,329.1416,2878.0
2024-08-28 11:30:00,341.9,341.9,341.53,341.67,2878.0,329.1608,329.1608,328.8046,328.9394,2878.0
2024-08-28 11:40:00,341.67,341.67,340.89,340.89,2777.0,328.9394,328.9394,328.1885,328.1885,2777.0
2024-08-28 11:50:00,340.82,341.09,340.78,340.85,1763.0,328.1211,328.381,328.0826,328.1499,1763.0
2024-08-28 12:00:00,340.78,340.88,340.51,340.51,4802.0,328.0826,328.1788,327.8226,327.8226,4802.0
2024-08-28 12:10:00,340.17,340.64,340.17,340.49,4925.0,327.4953,327.9478,327.4953,327.8034,4925.0
2024-08-28 12:20:00,340.49,340.49,340.1,340.1,1687.0,327.8034,327.8034,327.4279,327.4279,1687.0
2024-08-28 12:30:00,340.07,340.09,339.65,339.66,5480.0,327.399,327.4183,326.9947,327.0043,5480.0
2024-08-28 12:40:00,339.64,339.68,339.39,339.61,5081.0,326.985,327.0235,326.7443,326.9561,5081.0
2024-08-28 12:50:00,339.46,339.98,339.46,339.97,14424.0,326.8117,327.3124,326.8117,327.3027,14424.0
2024-08-28 13:00:00,340.06,340.07,339.63,339.75,708.0,327.3894,327.399,326.9754,327.0909,708.0
2024-08-28 13:10:00,339.65,339.83,339.51,339.83,8925.0,326.9947,327.168,326.8599,327.168,8925.0
2024-08-28 13:20:00,339.83,340.0,339.64,339.85,1524.0,327.168,327.3316,326.985,327.1872,1524.0
2024-08-28 13:30:00,339.97,340.18,339.85,339.94,1790.0,327.3027,327.5049,327.1872,327.2739,1790.0
2024-08-28 13:40:00,339.57,339.58,339.32,339.32,700.0,326.9176,326.9273,326.677,326.677,700.0
2024-08-28 13:50:00,339.32,339.33,338.07,338.07,3033.0,326.677,326.6866,325.4735,325.4735,3033.0
2024-08-28 14:00:00,337.74,338.14,337.46,338.0,4505.0,325.1558,325.5409,324.8863,325.4061,4505.0
2024-08-28 14:10:00,337.72,337.96,337.3,337.3,587.0,325.1366,325.3676,324.7322,324.7322,587.0
2024-08-28 14:20:00,337.29,337.78,337.13,337.66,7094.0,324.7226,325.1943,324.5686,325.0788,7094.0
2024-08-28 14:30:00,337.63,338.11,337.37,337.97,3800.0,325.0499,325.512,324.7996,325.3773,3800.0
2024-08-28 14:40:00,337.97,338.4,337.7,337.78,4282.0,325.3773,325.7912,325.1173,325.1943,4282.0
2024-08-28 14:50:00,337.98,339.0,337.98,338.82,2104.0,325.3869,326.3689,325.3869,326.1956,2104.0
2024-08-28 15:00:00,338.97,339.37,338.5,338.55,4326.0,326.34,326.7251,325.8875,325.9356,4326.0
2024-08-28 15:10:00,338.72,338.86,338.54,338.66,2262.0,326.0993,326.2341,325.926,326.0415,2262.0
2024-08-28 15:20:00,338.9,339.4,338.89,339.4,2015.0,326.2726,326.754,326.263,326.754,2015.0
2024-08-28 15:30:00,339.17,339.4,338.71,339.13,5499.0,326.5325,326.754,326.0897,326.494,5499.0
2024-08-28 15:40:00,339.07,340.01,339.07,339.36,10779.0,326.4363,327.3412,326.4363,326.7155,10779.0
2024-08-28 15:50:00,339.5,341.57,339.31,340.77,68415.0,326.8502,328.8431,326.6673,328.0729,68415.0
2024-08-29 09:30:00,340.77,341.99,338.07,338.25,8663.0,328.0729,329.2475,325.4735,325.6468,8663.0
2024-08-29 09:40:00,338.91,338.93,337.51,338.4,3880.0,326.2822,326.3015,324.9344,325.7912,3880.0
2024-08-29 09:50:00,338.13,338.95,338.13,338.62,3373.0,325.5313,326.3207,325.5313,326.003,3373.0
2024-08-29 10:00:00,339.08,339.23,338.83,338.98,5594.0,326.4459,326.5903,326.2052,326.3496,5594.0
2024-08-29 10:10:00,338.78,339.37,338.63,339.22,4371.0,326.1571,326.7251,326.0127,326.5807,4371.0
2024-08-29 10:20:00,339.37,339.66,339.24,339.39,11322.0,326.7251,327.0043,326.5999,326.7443,11322.0
2024-08-29 10:30:00,339.37,339.8,339.25,339.66,12710.0,326.7251,327.1391,326.6096,327.0043,12710.0
2024-08-29 10:40:00,339.71,339.71,338.38,338.38,4075.0,327.0524,327.0524,325.772,325.772,4075.0
2024-08-29 10:50:00,338.71,339.03,337.23,337.24,4604.0,326.0897,326.3978,324.6648,324.6745,4604.0
2024-08-29 11:00:00,337.47,337.86,337.23,337.5,3445.0,324.8959,325.2714,324.6648,324.9248,3445.0
2024-08-29 11:10:00,337.5,337.51,337.03,337.05,6108.0,324.9248,324.9344,324.4723,324.4915,6108.0
2024-08-29 11:20:00,337.17,337.36,336.94,336.98,6048.0,324.6071,324.79,324.3856,324.4241,6048.0
2024-08-29 11:30:00,337.2,337.25,336.93,337.04,6116.0,324.6359,324.6841,324.376,324.4819,6116.0
2024-08-29 11:40:00,337.04,337.73,336.88,337.61,9581.0,324.4819,325.1462,324.3279,325.0307,9581.0
2024-08-29 11:50:00,337.61,337.94,337.42,337.86,4887.0,325.0307,325.3484,324.8477,325.2714,4887.0
2024-08-29 12:00:00,337.77,338.1,337.44,338.1,3219.0,325.1847,325.5024,324.867,325.5024,3219.0
2024-08-29 12:10:00,337.94,338.15,337.74,338.01,25721.0,325.3484,325.5505,325.1558,325.4158,25721.0
2024-08-29 12:20:00,337.94,338.88,337.92,338.88,7148.0,325.3484,326.2533,325.3291,326.2533,7148.0
2024-08-29 12:30:00,338.88,339.08,338.87,338.94,4774.0,326.2533,326.4459,326.2437,326.3111,4774.0
2024-08-29 12:40:00,339.05,339.76,339.04,339.62,10941.0,326.417,327.1006,326.4074,326.9658,10941.0
2024-08-29 12:50:00,339.69,340.03,339.59,340.03,3488.0,327.0332,327.3605,326.9369,327.3605,3488.0
2024-08-29 13:00:00,339.91,340.09,339.83,340.04,2231.0,327.245,327.4183,327.168,327.3701,2231.0
2024-08-29 13:10:00,340.02,340.12,339.89,340.03,3934.0,327.3509,327.4471,327.2257,327.3605,3934.0
2024-08-29 13:20:00,340.02,340.18,339.85,340.17,3481.0,327.3509,327.5049,327.1872,327.4953,3481.0
2024-08-29 13:30:00,340.15,341.02,340.15,341.02,10854.0,327.476,328.3136,327.476,328.3136,10854.0
2024-08-29 13:40:00,341.07,342.04,340.99,341.92,12089.0,328.3617,329.2956,328.2847,329.1801,12089.0
2024-08-29 13:50:00,341.93,342.09,341.62,341.63,12555.0,329.1897,329.3437,328.8913,328.9009,12555.0
2024-08-29 14:00:00,341.73,341.78,341.23,341.46,3379.0,328.9972,329.0453,328.5158,328.7372,3379.0
2024-08-29 14:10:00,341.39,341.85,341.37,341.7,5380.0,328.6698,329.1127,328.6506,328.9683,5380.0
2024-08-29 14:20:00,341.71,341.94,341.49,341.66,4205.0,328.9779,329.1993,328.7661,328.9298,4205.0
2024-08-29 14:30:00,341.47,341.6,340.56,340.73,14724.0,328.7468,328.872,327.8708,328.0344,14724.0
2024-08-29 14:40:00,340.51,341.0,340.42,340.75,4577.0,327.8226,328.2944,327.736,328.0537,4577.0
2024-08-29 14:50:00,340.79,341.27,340.54,341.27,12678.0,328.0922,328.5543,327.8515,328.5543,12678.0
2024-08-29 15:00:00,340.97,341.44,340.83,341.12,14330.0,328.2655,328.718,328.1307,328.4099,14330.0
2024-08-29 15:10:00,341.26,342.26,341.22,342.23,12001.0,328.5447,329.5074,328.5062,329.4785,12001.0
2024-08-29 15:20:00,342.24,342.28,341.77,341.9,7970.0,329.4882,329.5267,329.0357,329.1608,7970.0
2024-08-29 15:30:00,342.0,342.0,341.52,341.54,8154.0,329.2571,329.2571,328.795,328.8142,8154.0
2024-08-29 15:40:00,341.53,341.53,340.75,340.96,21185.0,328.8046,328.8046,328.0537,328.2558,21185.0
2024-08-29 15:50:00,341.02,342.07,340.84,341.84,49325.0,328.3136,329.3245,328.1403,329.1031,49325.0
2024-08-30 09:30:00,343.63,344.21,342.55,343.95,8427.0,330.8264,331.3848,329.7866,331.1344,8427.0
2024-08-30 09:40:00,344.07,344.08,342.62,342.94,881.0,331.25,331.2596,329.854,330.1621,881.0
2024-08-30 09:50:00,343.31,344.12,343.08,344.12,1495.0,330.5183,331.2981,330.2969,331.2981,1495.0
2024-08-30 10:00:00,343.77,343.99,342.79,342.82,11178.0,330.9611,331.173,330.0177,330.0465,11178.0
2024-08-30 10:10:00,342.8,343.16,342.66,342.9,2195.0,330.0273,330.3739,329.8925,330.1236,2195.0
2024-08-30 10:20:00,343.17,343.4,342.94,343.16,3225.0,330.3835,330.6049,330.1621,330.3739,3225.0
2024-08-30 10:30:00,343.14,343.33,341.98,341.98,2275.0,330.3546,330.5375,329.2378,329.2378,2275.0
2024-08-30 10:40:00,341.98,342.06,341.48,341.98,1930.0,329.2378,329.3149,328.7565,329.2378,1930.0
2024-08-30 10:50:00,341.81,341.87,341.45,341.68,875.0,329.0742,329.1319,328.7276,328.949,875.0
2024-08-30 11:00:00,341.64,341.91,340.85,340.85,1514.0,328.9105,329.1705,328.1499,328.1499,1514.0
2024-08-30 11:10:00,340.99,341.26,340.99,341.1,1055.0,328.2847,328.5447,328.2847,328.3906,1055.0
2024-08-30 11:20:00,340.86,340.93,340.22,340.53,2751.0,328.1596,328.227,327.5434,327.8419,2751.0
2024-08-30 11:30:00,340.29,340.36,339.88,339.88,2387.0,327.6108,327.6782,327.2161,327.2161,2387.0
2024-08-30 11:40:00,340.08,340.1,339.83,339.93,2464.0,327.4086,327.4279,327.168,327.2642,2464.0
2024-08-30 11:50:00,340.11,340.18,339.92,340.11,3204.0,327.4375,327.5049,327.2546,327.4375,3204.0
2024-08-30 12:00:00,339.94,340.47,339.85,340.32,6032.0,327.2739,327.7841,327.1872,327.6397,6032.0
2024-08-30 12:10:00,340.32,340.63,340.18,340.35,2895.0,327.6397,327.9381,327.5049,327.6686,2895.0
2024-08-30 12:20:00,340.15,340.49,339.31,339.51,1894.0,327.476,327.8034,326.6673,326.8599,1894.0
2024-08-30 12:30:00,339.31,339.31,338.65,339.15,2720.0,326.6673,326.6673,326.0319,326.5133,2720.0
2024-08-30 12:40:00,339.24,339.24,338.84,339.15,3033.0,326.5999,326.5999,326.2148,326.5133,3033.0
2024-08-30 12:50:00,339.08,339.86,339.08,339.66,10730.0,326.4459,327.1968,326.4459,327.0043,10730.0
2024-08-30 13:00:00,339.82,340.08,339.69,340.0,2963.0,327.1583,327.4086,327.0332,327.3316,2963.0
2024-08-30 13:10:00,340.0,340.3,339.73,340.11,1904.0,327.3316,327.6204,327.0717,327.4375,1904.0
2024-08-30 13:20:00,340.28,340.47,340.06,340.4,956.0,327.6012,327.7841,327.3894,327.7167,956.0
2024-08-30 13:30:00,340.49,340.53,340.27,340.5,1633.0,327.8034,327.8419,327.5916,327.813,1633.0
2024-08-30 13:40:00,340.43,340.76,340.3,340.6,1800.0,327.7456,328.0633,327.6204,327.9093,1800.0
2024-08-30 13:50:00,340.69,340.95,340.52,340.68,2093.0,327.9959,328.2462,327.8322,327.9863,2093.0
2024-08-30 14:00:00,340.55,340.64,340.18,340.44,7994.0,327.8611,327.9478,327.5049,327.7552,7994.0
2024-08-30 14:10:00,340.28,340.45,340.18,340.31,5956.0,327.6012,327.7649,327.5049,327.6301,5956.0
2024-08-30 14:20:00,340.2,340.33,339.85,339.85,3803.0,327.5242,327.6493,327.1872,327.1872,3803.0
2024-08-30 14:30:00,339.88,340.1,339.67,340.06,11638.0,327.2161,327.4279,327.0139,327.3894,11638.0
2024-08-30 14:40:00,340.06,340.32,339.74,339.97,4195.0,327.3894,327.6397,327.0813,327.3027,4195.0
2024-08-30 14:50:00,340.18,340.33,339.97,340.15,3726.0,327.5049,327.6493,327.3027,327.476,3726.0
2024-08-30 15:00:00,340.25,341.01,340.23,340.84,8065.0,327.5723,328.304,327.553,328.1403,8065.0
2024-08-30 15:10:00,340.79,341.35,340.71,341.08,4878.0,328.0922,328.6313,328.0152,328.3714,4878.0
2024-08-30 15:20:00,341.32,341.93,341.21,341.69,4994.0,328.6024,329.1897,328.4965,328.9586,4994.0
2024-08-30 15:30:00,341.81,342.21,341.48,341.84,14098.0,329.0742,329.4593,328.7565,329.1031,14098.0
2024-08-30 15:40:00,341.81,343.93,341.69,343.6,31775.0,329.0742,331.1152,328.9586,330.7975,31775.0
2024-08-30 15:50:00,343.63,344.32,342.97,343.54,117463.0,330.8264,331.4907,330.191,330.7397,117463.0
2024-09-03 09:30:00,342.6,344.44,342.6,344.04,7740.0,329.8347,331.6062,329.8347,331.2211,7740.0
2024-09-03 09:40:00,344.0,344.4,341.95,342.53,5128.0,331.1826,331.5677,329.209,329.7674,5128.0
2024-09-03 09:50:00,342.14,342.96,341.9,342.95,7988.0,329.3919,330.1813,329.1608,330.1717,7988.0
2024-09-03 10:00:00,343.07,343.07,341.36,341.84,2763.0,330.2872,330.2872,328.6409,329.1031,2763.0
2024-09-03 10:10:00,342.28,342.28,341.55,342.19,8389.0,329.5267,329.5267,328.8239,329.44,8389.0
2024-09-03 10:20:00,342.4,342.57,341.72,342.57,6014.0,329.6422,329.8059,328.9875,329.8059,6014.0
2024-09-03 10:30:00,342.42,342.98,342.31,342.79,2589.0,329.6614,330.2006,329.5555,330.0177,2589.0
2024-09-03 10:40:00,343.48,343.59,343.16,343.47,3230.0,330.682,330.7879,330.3739,330.6723,3230.0
2024-09-03 10:50:00,343.71,344.04,343.57,343.92,3017.0,330.9034,331.2211,330.7686,331.1056,3017.0
2024-09-03 11:00:00,343.53,344.19,343.46,344.18,2866.0,330.7301,331.3655,330.6627,331.3559,2866.0
2024-09-03 11:10:00,343.94,344.46,343.93,344.16,1100.0,331.1248,331.6254,331.1152,331.3366,1100.0
2024-09-03 11:20:00,344.03,344.61,343.99,344.61,2003.0,331.2115,331.7698,331.173,331.7698,2003.0
2024-09-03 11:30:00,344.92,344.92,344.14,344.28,1401.0,332.0683,332.0683,331.3174,331.4521,1401.0
2024-09-03 11:40:00,344.57,344.66,344.02,344.34,2027.0,331.7313,331.818,331.2018,331.5099,2027.0
2024-09-03 11:50:00,344.56,345.08,344.46,344.5,4600.0,331.7217,332.2223,331.6254,331.6639,4600.0
2024-09-03 12:00:00,344.6,344.6,344.44,344.6,2359.0,331.7602,331.7602,331.6062,331.7602,2359.0
2024-09-03 12:10:00,344.5,344.79,344.43,344.63,1608.0,331.6639,331.9431,331.5966,331.7891,1608.0
2024-09-03 12:20:00,344.85,344.95,344.56,344.56,3413.0,332.0009,332.0972,331.7217,331.7217,3413.0
2024-09-03 12:30:00,344.63,344.66,344.33,344.38,4352.0,331.7891,331.818,331.5003,331.5484,4352.0
2024-09-03 12:40:00,344.42,344.51,343.29,343.29,3626.0,331.5869,331.6736,330.499,330.499,3626.0
2024-09-03 12:50:00,343.48,343.48,343.16,343.16,300.0,330.682,330.682,330.3739,330.3739,300.0
2024-09-03 13:00:00,343.55,343.84,343.35,343.84,4139.0,330.7493,331.0285,330.5568,331.0285,4139.0
2024-09-03 13:10:00,344.0,344.08,343.67,343.67,2890.0,331.1826,331.2596,330.8649,330.8649,2890.0
2024-09-03 13:20:00,343.96,344.4,343.95,344.35,1529.0,331.1441,331.5677,331.1344,331.5195,1529.0
2024-09-03 13:30:00,344.35,344.35,343.76,344.09,985.0,331.5195,331.5195,330.9515,331.2692,985.0
2024-09-03 13:40:00,343.94,344.22,343.83,344.05,2897.0,331.1248,331.3944,331.0189,331.2307,2897.0
2024-09-03 13:50:00,344.05,344.18,343.93,344.18,2638.0,331.2307,331.3559,331.1152,331.3559,2638.0
2024-09-03 14:00:00,344.0,344.47,343.72,344.38,5741.0,331.1826,331.6351,330.913,331.5484,5741.0
2024-09-03 14:10:00,344.42,344.79,344.24,344.5,5666.0,331.5869,331.9431,331.4136,331.6639,5666.0
2024-09-03 14:20:00,344.57,344.61,344.24,344.39,4298.0,331.7313,331.7698,331.4136,331.558,4298.0
2024-09-03 14:30:00,344.25,344.48,344.11,344.48,5859.0,331.4233,331.6447,331.2885,331.6447,5859.0
2024-09-03 14:40:00,344.34,344.6,344.25,344.29,1988.0,331.5099,331.7602,331.4233,331.4618,1988.0
2024-09-03 14:50:00,344.3,344.3,343.26,343.4,5441.0,331.4714,331.4714,330.4702,330.6049,5441.0
2024-09-03 15:00:00,343.34,343.4,342.88,343.38,3540.0,330.5472,330.6049,330.1043,330.5857,3540.0
2024-09-03 15:10:00,343.54,343.66,343.11,343.11,4327.0,330.7397,330.8552,330.3257,330.3257,4327.0
2024-09-03 15:20:00,343.05,343.09,342.92,343.0,2014.0,330.268,330.3065,330.1428,330.2198,2014.0
2024-09-03 15:30:00,343.14,343.15,341.14,341.19,8162.0,330.3546,330.3642,328.4291,328.4773,8162.0
2024-09-03 15:40:00,341.3,341.53,339.89,340.94,24200.0,328.5832,328.8046,327.2257,328.2366,24200.0
2024-09-03 15:50:00,340.95,341.78,339.81,341.77,83497.0,328.2462,329.0453,327.1487,329.0357,83497.0
2024-09-04 09:30:00,343.27,343.27,341.57,342.76,11462.0,330.4798,330.4798,328.8431,329.9888,11462.0
2024-09-04 09:40:00,343.47,344.27,342.6,343.95,9609.0,330.6723,331.4425,329.8347,331.1344,9609.0
2024-09-04 09:50:00,344.05,346.55,344.05,345.73,10909.0,331.2307,333.6376,331.2307,332.8481,10909.0
2024-09-04 10:00:00,345.73,346.27,344.27,344.51,5854.0,332.8481,333.368,331.4425,331.6736,5854.0
2024-09-04 10:10:00,343.6,343.94,342.3,342.74,15088.0,330.7975,331.1248,329.5459,329.9695,15088.0
2024-09-04 10:20:00,342.99,344.53,342.61,344.04,8752.0,330.2102,331.6928,329.8444,331.2211,8752.0
2024-09-04 10:30:00,344.23,344.42,343.57,344.31,2250.0,331.404,331.5869,330.7686,331.481,2250.0
2024-09-04 10:40:00,344.06,344.48,343.68,344.29,4567.0,331.2403,331.6447,330.8745,331.4618,4567.0
2024-09-04 10:50:00,344.24,344.24,342.39,342.71,5519.0,331.4136,331.4136,329.6326,329.9406,5519.0
2024-09-04 11:00:00,343.25,343.46,341.65,341.78,7283.0,330.4605,330.6627,328.9201,329.0453,7283.0
2024-09-04 11:10:00,341.96,342.12,340.96,341.9,6170.0,329.2186,329.3726,328.2558,329.1608,6170.0
2024-09-04 11:20:00,342.06,342.07,341.03,341.1,5851.0,329.3149,329.3245,328.3232,328.3906,5851.0
2024-09-04 11:30:00,341.1,341.45,340.77,341.32,4293.0,328.3906,328.7276,328.0729,328.6024,4293.0
2024-09-04 11:40:00,341.14,341.93,341.14,341.43,5679.0,328.4291,329.1897,328.4291,328.7083,5679.0
2024-09-04 11:50:00,341.33,341.42,340.53,341.02,22245.0,328.6121,328.6987,327.8419,328.3136,22245.0
2024-09-04 12:00:00,340.72,341.34,340.14,340.19,4713.0,328.0248,328.6217,327.4664,327.5145,4713.0
2024-09-04 12:10:00,340.43,340.5,339.97,340.38,5135.0,327.7456,327.813,327.3027,327.6975,5135.0
2024-09-04 12:20:00,340.36,341.46,340.36,341.46,18306.0,327.6782,328.7372,327.6782,328.7372,18306.0
2024-09-04 12:30:00,341.51,342.9,341.46,342.54,6149.0,328.7854,330.1236,328.7372,329.777,6149.0
2024-09-04 12:40:00,342.54,342.6,341.77,342.47,3015.0,329.777,329.8347,329.0357,329.7096,3015.0
2024-09-04 12:50:00,342.31,342.86,342.08,342.49,2350.0,329.5555,330.0851,329.3341,329.7288,2350.0
2024-09-04 13:00:00,342.48,342.48,341.68,341.7,5278.0,329.7192,329.7192,328.949,328.9683,5278.0
2024-09-04 13:10:00,341.66,342.03,341.51,341.87,4090.0,328.9298,329.286,328.7854,329.1319,4090.0
2024-09-04 13:20:00,341.74,341.91,341.29,341.29,12024.0,329.0068,329.1705,328.5736,328.5736,12024.0
2024-09-04 13:30:00,341.3,341.62,341.12,341.52,4573.0,328.5832,328.8913,328.4099,328.795,4573.0
2024-09-04 13:40:00,341.61,342.2,341.55,341.78,27656.0,328.8816,329.4496,328.8239,329.0453,27656.0
2024-09-04 13:50:00,341.87,342.54,341.68,342.54,2595.0,329.1319,329.777,328.949,329.777,2595.0
2024-09-04 14:00:00,342.41,342.65,342.19,342.65,4248.0,329.6518,329.8829,329.44,329.8829,4248.0
2024-09-04 14:10:00,342.65,342.65,342.07,342.07,3539.0,329.8829,329.8829,329.3245,329.3245,3539.0
2024-09-04 14:20:00,342.02,342.14,341.59,342.13,2288.0,329.2764,329.3919,328.8624,329.3823,2288.0
2024-09-04 14:30:00,342.0,342.4,341.83,341.83,4700.0,329.2571,329.6422,329.0934,329.0934,4700.0
2024-09-04 14:40:00,342.0,342.21,341.7,342.05,5388.0,329.2571,329.4593,328.9683,329.3052,5388.0
2024-09-04 14:50:00,342.05,342.05,341.65,341.86,4145.0,329.3052,329.3052,328.9201,329.1223,4145.0
2024-09-04 15:00:00,341.88,342.12,341.24,341.81,11038.0,329.1416,329.3726,328.5254,329.0742,11038.0
2024-09-04 15:10:00,341.8,342.35,341.8,342.35,7964.0,329.0645,329.5941,329.0645,329.5941,7964.0
2024-09-04 15:20:00,342.31,343.09,342.31,342.53,6171.0,329.5555,330.3065,329.5555,329.7674,6171.0
2024-09-04 15:30:00,342.55,342.55,341.98,342.17,8497.0,329.7866,329.7866,329.2378,329.4208,8497.0
2024-09-04 15:40:00,342.16,343.96,342.16,343.77,12739.0,329.4111,331.1441,329.4111,330.9611,12739.0
2024-09-04 15:50:00,343.77,344.64,343.46,343.9,102751.0,330.9611,331.7987,330.6627,331.0863,102751.0
2024-09-05 09:30:00,346.6,346.6,343.5,344.49,6924.0,333.6857,333.6857,330.7012,331.6543,6924.0
2024-09-05 09:40:00,344.54,346.1,344.5,345.67,3346.0,331.7025,333.2043,331.6639,332.7904,3346.0
2024-09-05 09:50:00,345.5,346.52,345.11,346.0,21224.0,332.6267,333.6087,332.2512,333.1081,21224.0
2024-09-05 10:00:00,345.56,347.02,345.56,346.8,7974.0,332.6845,334.0901,332.6845,333.8783,7974.0
2024-09-05 10:10:00,346.71,347.05,345.91,346.22,5339.0,333.7916,334.1189,333.0214,333.3199,5339.0
2024-09-05 10:20:00,346.49,347.16,346.49,347.02,2548.0,333.5798,334.2248,333.5798,334.0901,2548.0
2024-09-05 10:30:00,347.18,347.77,346.69,346.69,7716.0,334.2441,334.8121,333.7723,333.7723,7716.0
2024-09-05 10:40:00,346.91,346.91,345.59,345.59,13422.0,333.9842,333.9842,332.7133,332.7133,13422.0
2024-09-05 10:50:00,345.3,345.65,345.04,345.37,2024.0,332.4341,332.7711,332.1838,332.5015,2024.0
2024-09-05 11:00:00,345.13,345.34,344.48,344.8,13219.0,332.2705,332.4726,331.6447,331.9528,13219.0
2024-09-05 11:10:00,344.8,344.8,344.06,344.06,3404.0,331.9528,331.9528,331.2403,331.2403,3404.0
2024-09-05 11:20:00,344.24,344.27,343.82,344.11,5254.0,331.4136,331.4425,331.0093,331.2885,5254.0
2024-09-05 11:30:00,344.14,344.34,343.96,343.96,5440.0,331.3174,331.5099,331.1441,331.1441,5440.0
2024-09-05 11:40:00,343.84,343.96,343.64,343.69,2501.0,331.0285,331.1441,330.836,330.8841,2501.0
2024-09-05 11:50:00,343.69,343.69,343.2,343.22,4019.0,330.8841,330.8841,330.4124,330.4316,4019.0
2024-09-05 12:00:00,343.23,343.57,343.23,343.48,2747.0,330.4413,330.7686,330.4413,330.682,2747.0
2024-09-05 12:10:00,343.27,343.27,342.82,342.92,2565.0,330.4798,330.4798,330.0465,330.1428,2565.0
2024-09-05 12:20:00,342.94,343.58,342.94,343.46,15255.0,330.1621,330.7782,330.1621,330.6627,15255.0
2024-09-05 12:30:00,343.46,343.55,342.78,342.78,3647.0,330.6627,330.7493,330.008,330.008,3647.0
2024-09-05 12:40:00,342.69,342.82,342.51,342.63,3857.0,329.9214,330.0465,329.7481,329.8636,3857.0
2024-09-05 12:50:00,342.46,342.64,342.45,342.56,2635.0,329.7,329.8733,329.6903,329.7962,2635.0
2024-09-05 13:00:00,342.36,342.6,342.23,342.6,15299.0,329.6037,329.8347,329.4785,329.8347,15299.0
2024-09-05 13:10:00,342.37,342.37,341.57,341.8,3017.0,329.6133,329.6133,328.8431,329.0645,3017.0
2024-09-05 13:20:00,341.96,342.74,341.93,342.15,4256.0,329.2186,329.9695,329.1897,329.4015,4256.0
2024-09-05 13:30:00,342.28,342.96,342.13,342.87,6492.0,329.5267,330.1813,329.3823,330.0947,6492.0
2024-09-05 13:40:00,342.89,343.43,342.89,343.2,11619.0,330.1139,330.6338,330.1139,330.4124,11619.0
2024-09-05 13:50:00,342.97,342.97,342.51,342.95,2098.0,330.191,330.191,329.7481,330.1717,2098.0
2024-09-05 14:00:00,342.68,343.04,342.47,342.5,4658.0,329.9118,330.2583,329.7096,329.7385,4658.0
2024-09-05 14:10:00,342.68,342.78,342.46,342.77,15683.0,329.9118,330.008,329.7,329.9984,15683.0
2024-09-05 14:20:00,342.84,342.89,342.69,342.79,6453.0,330.0658,330.1139,329.9214,330.0177,6453.0
2024-09-05 14:30:00,342.61,343.53,342.61,343.53,25748.0,329.8444,330.7301,329.8444,330.7301,25748.0
2024-09-05 14:40:00,343.44,343.67,343.16,343.67,7012.0,330.6434,330.8649,330.3739,330.8649,7012.0
2024-09-05 14:50:00,343.58,344.1,343.4,343.67,5984.0,330.7782,331.2789,330.6049,330.8649,5984.0
2024-09-05 15:00:00,343.76,343.76,343.08,343.28,19358.0,330.9515,330.9515,330.2969,330.4894,19358.0
2024-09-05 15:10:00,343.3,343.45,342.35,342.39,12463.0,330.5087,330.6531,329.5941,329.6326,12463.0
2024-09-05 15:20:00,342.42,342.7,342.19,342.46,10095.0,329.6614,329.931,329.44,329.7,10095.0
2024-09-05 15:30:00,342.33,342.7,342.0,342.0,7033.0,329.5748,329.931,329.2571,329.2571,7033.0
2024-09-05 15:40:00,341.79,341.79,341.15,341.36,7174.0,329.0549,329.0549,328.4388,328.6409,7174.0
2024-09-05 15:50:00,341.48,341.49,340.72,341.06,45248.0,328.7565,328.7661,328.0248,328.3521,45248.0
2024-09-06 09:30:00,341.75,343.09,341.69,342.7,13606.0,329.0164,330.3065,328.9586,329.931,13606.0
2024-09-06 09:40:00,342.6,343.0,341.8,341.81,6738.0,329.8347,330.2198,329.0645,329.0742,6738.0
2024-09-06 09:50:00,341.81,342.22,341.12,341.47,5048.0,329.0742,329.4689,328.4099,328.7468,5048.0
2024-09-06 10:00:00,341.49,342.44,340.74,340.74,6080.0,328.7661,329.6807,328.044,328.044,6080.0
2024-09-06 10:10:00,340.8,341.21,340.31,341.02,8549.0,328.1018,328.4965,327.6301,328.3136,8549.0
2024-09-06 10:20:00,341.04,341.09,340.28,340.84,5235.0,328.3329,328.381,327.6012,328.1403,5235.0
2024-09-06 10:30:00,341.0,341.11,340.55,341.11,3041.0,328.2944,328.4003,327.8611,328.4003,3041.0
2024-09-06 10:40:00,341.08,341.23,340.5,341.22,9433.0,328.3714,328.5158,327.813,328.5062,9433.0
2024-09-06 10:50:00,341.06,341.07,339.91,340.16,5333.0,328.3521,328.3617,327.245,327.4857,5333.0
2024-09-06 11:00:00,340.31,342.86,340.16,341.67,10626.0,327.6301,330.0851,327.4857,328.9394,10626.0
2024-09-06 11:10:00,340.56,341.1,340.0,340.73,6645.0,327.8708,328.3906,327.3316,328.0344,6645.0
2024-09-06 11:20:00,341.07,341.69,340.71,341.27,20320.0,328.3617,328.9586,328.0152,328.5543,20320.0
2024-09-06 11:30:00,341.27,342.09,341.11,341.61,4151.0,328.5543,329.3437,328.4003,328.8816,4151.0
2024-09-06 11:40:00,341.88,342.11,341.44,342.1,2971.0,329.1416,329.363,328.718,329.3534,2971.0
2024-09-06 11:50:00,341.85,342.49,341.71,342.21,4421.0,329.1127,329.7288,328.9779,329.4593,4421.0
2024-09-06 12:00:00,342.28,342.98,342.06,342.98,8242.0,329.5267,330.2006,329.3149,330.2006,8242.0
2024-09-06 12:10:00,342.8,343.46,342.64,342.93,3264.0,330.0273,330.6627,329.8733,330.1524,3264.0
2024-09-06 12:20:00,342.93,343.27,342.32,342.32,7857.0,330.1524,330.4798,329.5652,329.5652,7857.0
2024-09-06 12:30:00,342.56,342.88,342.32,342.68,3759.0,329.7962,330.1043,329.5652,329.9118,3759.0
2024-09-06 12:40:00,342.75,343.06,342.21,342.35,5343.0,329.9792,330.2776,329.4593,329.5941,5343.0
2024-09-06 12:50:00,342.36,342.76,342.07,342.57,6837.0,329.6037,329.9888,329.3245,329.8059,6837.0
2024-09-06 13:00:00,342.65,343.07,342.14,342.88,11225.0,329.8829,330.2872,329.3919,330.1043,11225.0
2024-09-06 13:10:00,342.82,343.03,342.51,342.64,4341.0,330.0465,330.2487,329.7481,329.8733,4341.0
2024-09-06 13:20:00,342.69,343.79,342.68,343.24,17556.0,329.9214,330.9804,329.9118,330.4509,17556.0
2024-09-06 13:30:00,343.27,343.32,342.71,343.1,9562.0,330.4798,330.5279,329.9406,330.3161,9562.0
2024-09-06 13:40:00,343.34,343.72,343.16,343.16,3724.0,330.5472,330.913,330.3739,330.3739,3724.0
2024-09-06 13:50:00,343.25,343.82,343.12,343.36,12343.0,330.4605,331.0093,330.3354,330.5664,12343.0
2024-09-06 14:00:00,343.61,343.82,342.85,342.89,7506.0,330.8071,331.0093,330.0754,330.1139,7506.0
2024-09-06 14:10:00,342.82,344.13,342.82,343.79,15642.0,330.0465,331.3077,330.0465,330.9804,15642.0
2024-09-06 14:20:00,343.66,343.99,343.38,343.98,5841.0,330.8552,331.173,330.5857,331.1633,5841.0
2024-09-06 14:30:00,343.75,344.32,343.74,344.13,5751.0,330.9419,331.4907,330.9323,331.3077,5751.0
2024-09-06 14:40:00,344.1,344.83,343.82,344.31,10715.0,331.2789,331.9817,331.0093,331.481,10715.0
2024-09-06 14:50:00,344.25,344.25,343.68,343.88,2990.0,331.4233,331.4233,330.8745,331.067,2990.0
2024-09-06 15:00:00,344.01,344.29,343.64,344.04,22906.0,331.1922,331.4618,330.836,331.2211,22906.0
2024-09-06 15:10:00,344.16,344.63,344.01,344.34,11971.0,331.3366,331.7891,331.1922,331.5099,11971.0
2024-09-06 15:20:00,344.47,345.69,344.22,345.69,19951.0,331.6351,332.8096,331.3944,332.8096,19951.0
2024-09-06 15:30:00,345.26,345.56,344.6,345.1,9830.0,332.3956,332.6845,331.7602,332.2416,9830.0
2024-09-06 15:40:00,345.14,346.72,345.0,346.13,42120.0,332.2801,333.8012,332.1453,333.2332,42120.0
2024-09-06 15:50:00,346.54,346.54,345.03,345.63,51107.0,333.6279,333.6279,332.1742,332.7518,51107.0
2024-09-09 09:30:00,345.72,346.6,343.5,344.81,9943.0,332.8385,333.6857,330.7012,331.9624,9943.0
2024-09-09 09:40:00,345.25,346.72,344.7,346.6,10148.0,332.386,333.8012,331.8565,333.6857,10148.0
2024-09-09 09:50:00,346.63,347.87,346.6,347.58,22722.0,333.7146,334.9084,333.6857,334.6292,22722.0
2024-09-09 10:00:00,347.69,348.06,347.37,348.0,3297.0,334.7351,335.0913,334.427,335.0335,3297.0
2024-09-09 10:10:00,347.52,349.3,347.52,349.28,6290.0,334.5714,336.2851,334.5714,336.2658,6290.0
2024-09-09 10:20:00,349.39,349.98,349.23,349.48,9629.0,336.3717,336.9398,336.2177,336.4584,9629.0
2024-09-09 10:30:00,349.67,350.67,349.58,350.67,10375.0,336.6413,337.6041,336.5547,337.6041,10375.0
2024-09-09 10:40:00,350.55,350.6,349.96,350.54,8800.0,337.4885,337.5367,336.9205,337.4789,8800.0
2024-09-09 10:50:00,350.28,351.0,350.17,350.61,5007.0,337.2286,337.9218,337.1227,337.5463,5007.0
2024-09-09 11:00:00,350.42,350.62,349.96,350.53,4418.0,337.3634,337.5559,336.9205,337.4693,4418.0
2024-09-09 11:10:00,350.36,350.62,349.67,350.62,9630.0,337.3056,337.5559,336.6413,337.5559,9630.0
2024-09-09 11:20:00,350.39,351.35,350.38,351.2,2817.0,337.3345,338.2587,337.3249,338.1143,2817.0
2024-09-09 11:30:00,351.04,351.96,351.04,351.94,4089.0,337.9603,338.846,337.9603,338.8267,4089.0
2024-09-09 11:40:00,351.83,352.47,351.68,352.19,4506.0,338.7208,339.337,338.5764,339.0674,4506.0
2024-09-09 11:50:00,351.93,352.49,351.93,351.96,2100.0,338.8171,339.3562,338.8171,338.846,2100.0
2024-09-09 12:00:00,351.9,352.04,351.74,351.92,1909.0,338.7882,338.923,338.6342,338.8075,1909.0
2024-09-09 12:10:00,351.94,352.81,351.93,352.68,11467.0,338.8267,339.6643,338.8171,339.5392,11467.0
2024-09-09 12:20:00,352.57,352.62,351.72,352.21,4101.0,339.4333,339.4814,338.6149,339.0867,4101.0
2024-09-09 12:30:00,352.02,352.4,352.02,352.05,1945.0,338.9038,339.2696,338.9038,338.9326,1945.0
2024-09-09 12:40:00,352.29,353.23,352.29,352.89,9279.0,339.1637,340.0687,339.1637,339.7413,9279.0
2024-09-09 12:50:00,353.04,353.2,352.87,353.2,1859.0,339.8857,340.0398,339.7221,340.0398,1859.0
2024-09-09 13:00:00,352.93,353.05,352.42,352.77,1640.0,339.7798,339.8954,339.2888,339.6258,1640.0
2024-09-09 13:10:00,352.53,352.64,352.27,352.64,2186.0,339.3948,339.5007,339.1444,339.5007,2186.0
2024-09-09 13:20:00,352.43,352.78,352.27,352.44,5262.0,339.2985,339.6354,339.1444,339.3081,5262.0
2024-09-09 13:30:00,352.35,352.64,352.17,352.64,5176.0,339.2215,339.5007,339.0482,339.5007,5176.0
2024-09-09 13:40:00,352.45,352.45,351.92,352.24,3504.0,339.3177,339.3177,338.8075,339.1156,3504.0
2024-09-09 13:50:00,351.97,352.01,351.5,351.55,2678.0,338.8556,338.8941,338.4031,338.4513,2678.0
2024-09-09 14:00:00,351.56,351.56,350.08,350.31,11280.0,338.4609,338.4609,337.036,337.2575,11280.0
2024-09-09 14:10:00,350.09,350.58,350.06,350.37,1800.0,337.0457,337.5174,337.0168,337.3152,1800.0
2024-09-09 14:20:00,350.38,350.59,350.16,350.4,1919.0,337.3249,337.527,337.1131,337.3441,1919.0
2024-09-09 14:30:00,350.46,350.46,349.73,349.73,3976.0,337.4019,337.4019,336.6991,336.6991,3976.0
2024-09-09 14:40:00,349.85,349.92,349.51,349.66,2640.0,336.8146,336.882,336.4873,336.6317,2640.0
2024-09-09 14:50:00,349.73,349.88,349.16,349.26,6100.0,336.6991,336.8435,336.1503,336.2466,6100.0
2024-09-09 15:00:00,349.12,350.74,348.83,350.74,4444.0,336.1118,337.6714,335.8326,337.6714,4444.0
2024-09-09 15:10:00,350.9,351.82,350.8,351.66,8624.0,337.8255,338.7112,337.7292,338.5572,8624.0
2024-09-09 15:20:00,351.66,351.87,350.98,351.53,6164.0,338.5572,338.7593,337.9025,338.432,6164.0
2024-09-09 15:30:00,351.38,351.99,350.9,351.84,6319.0,338.2876,338.8749,337.8255,338.7305,6319.0
2024-09-09 15:40:00,351.88,352.07,351.16,351.72,21753.0,338.769,338.9519,338.0758,338.6149,21753.0
2024-09-09 15:50:00,351.68,351.94,351.14,351.25,42235.0,338.5764,338.8267,338.0565,338.1624,42235.0
2024-09-10 09:30:00,352.47,354.18,351.3,354.11,7544.0,339.337,340.9833,338.2106,340.9159,7544.0
2024-09-10 09:40:00,353.8,355.95,353.8,354.68,4241.0,340.6174,342.6873,340.6174,341.4646,4241.0
2024-09-10 09:50:00,354.52,354.86,353.78,354.86,9367.0,341.3106,341.6379,340.5982,341.6379,9367.0
2024-09-10 10:00:00,354.59,354.96,353.46,354.37,11434.0,341.378,341.7342,340.2901,341.1662,11434.0
2024-09-10 10:10:00,354.02,354.53,353.6,353.84,20395.0,340.8292,341.3202,340.4249,340.6559,20395.0
2024-09-10 10:20:00,353.09,353.18,352.79,353.18,1439.0,339.9339,340.0205,339.6451,340.0205,1439.0
2024-09-10 10:30:00,352.99,354.64,352.99,354.64,7490.0,339.8376,341.4261,339.8376,341.4261,7490.0
2024-09-10 10:40:00,354.4,354.87,354.35,354.73,2500.0,341.1951,341.6476,341.1469,341.5128,2500.0
2024-09-10 10:50:00,354.84,354.84,354.45,354.67,2774.0,341.6187,341.6187,341.2432,341.455,2774.0
2024-09-10 11:00:00,354.56,354.79,354.52,354.64,2381.0,341.3491,341.5705,341.3106,341.4261,2381.0
2024-09-10 11:10:00,354.62,354.84,354.44,354.84,4341.0,341.4069,341.6187,341.2336,341.6187,4341.0
2024-09-10 11:20:00,354.73,355.99,354.72,355.63,22793.0,341.5128,342.7258,341.5032,342.3792,22793.0
2024-09-10 11:30:00,355.5,355.64,355.23,355.47,2030.0,342.2541,342.3889,341.9941,342.2252,2030.0
2024-09-10 11:40:00,355.41,355.59,355.29,355.52,700.0,342.1674,342.3407,342.0519,342.2733,700.0
2024-09-10 11:50:00,355.26,355.92,355.26,355.48,10200.0,342.023,342.6584,342.023,342.2348,10200.0
2024-09-10 12:00:00,355.52,355.98,355.13,355.77,4158.0,342.2733,342.7162,341.8979,342.514,4158.0
2024-09-10 12:10:00,355.95,355.95,355.39,355.59,3901.0,342.6873,342.6873,342.1482,342.3407,3901.0
2024-09-10 12:20:00,355.65,355.88,355.09,355.23,3221.0,342.3985,342.6199,341.8594,341.9941,3221.0
2024-09-10 12:30:00,355.22,355.26,354.69,354.82,3589.0,341.9845,342.023,341.4743,341.5994,3589.0
2024-09-10 12:40:00,354.88,355.08,354.2,354.72,8387.0,341.6572,341.8497,341.0025,341.5032,8387.0
2024-09-10 12:50:00,354.91,354.93,354.65,354.82,1609.0,341.6861,341.7053,341.4358,341.5994,1609.0
2024-09-10 13:00:00,354.82,355.19,354.82,355.03,15717.0,341.5994,341.9556,341.5994,341.8016,15717.0
2024-09-10 13:10:00,355.23,355.77,355.23,355.77,2056.0,341.9941,342.514,341.9941,342.514,2056.0
2024-09-10 13:20:00,355.91,356.44,355.91,356.4,1703.0,342.6488,343.1591,342.6488,343.1206,1703.0
2024-09-10 13:30:00,356.44,356.93,356.43,356.93,33528.0,343.1591,343.6308,343.1494,343.6308,33528.0
2024-09-10 13:40:00,356.78,356.88,356.61,356.79,1650.0,343.4864,343.5827,343.3227,343.496,1650.0
2024-09-10 13:50:00,356.69,356.76,356.36,356.63,2986.0,343.3997,343.4671,343.082,343.342,2986.0
2024-09-10 14:00:00,356.61,356.63,356.02,356.25,1759.0,343.3227,343.342,342.7547,342.9761,1759.0
2024-09-10 14:10:00,356.21,356.45,356.04,356.37,2163.0,342.9376,343.1687,342.774,343.0917,2163.0
2024-09-10 14:20:00,356.54,357.62,356.42,357.62,2645.0,343.2553,344.2951,343.1398,344.2951,2645.0
2024-09-10 14:30:00,357.68,358.96,357.48,358.96,8376.0,344.3529,345.5852,344.1603,345.5852,8376.0
2024-09-10 14:40:00,358.73,359.45,358.73,359.22,5865.0,345.3637,346.0569,345.3637,345.8355,5865.0
2024-09-10 14:50:00,359.17,359.29,359.02,359.25,4466.0,345.7873,345.9029,345.6429,345.8644,4466.0
2024-09-10 15:00:00,359.36,359.76,359.17,359.6,3747.0,345.9703,346.3554,345.7873,346.2013,3747.0
2024-09-10 15:10:00,359.6,360.71,359.55,360.61,14109.0,346.2013,347.27,346.1532,347.1737,14109.0
2024-09-10 15:20:00,360.56,361.23,360.31,360.7,9778.0,347.1256,347.7706,346.8849,347.2603,9778.0
2024-09-10 15:30:00,360.6,360.62,359.06,359.06,18307.0,347.1641,347.1833,345.6814,345.6814,18307.0
2024-09-10 15:40:00,359.08,360.39,358.82,359.91,25138.0,345.7007,346.9619,345.4504,346.4998,25138.0
2024-09-10 15:50:00,359.69,360.16,358.99,359.14,60766.0,346.288,346.7405,345.6141,345.7585,60766.0
2024-09-11 09:30:00,354.69,354.69,352.71,354.23,12148.0,341.4743,341.4743,339.568,341.0314,12148.0
2024-09-11 09:40:00,354.1,354.1,353.49,353.73,6933.0,340.9063,340.9063,340.319,340.55,6933.0
2024-09-11 09:50:00,353.46,353.48,352.66,352.93,13001.0,340.2901,340.3094,339.5199,339.7798,13001.0
2024-09-11 10:00:00,352.78,352.83,351.57,352.39,5250.0,339.6354,339.6836,338.4705,339.26,5250.0
2024-09-11 10:10:00,352.4,353.08,352.08,352.7,6111.0,339.2696,339.9243,338.9615,339.5584,6111.0
2024-09-11 10:20:00,352.57,353.4,352.22,352.22,1697.0,339.4333,340.2323,339.0963,339.0963,1697.0
2024-09-11 10:30:00,351.82,352.81,351.7,352.58,4663.0,338.7112,339.6643,338.5957,339.4429,4663.0
2024-09-11 10:40:00,352.39,353.04,352.39,353.04,1758.0,339.26,339.8857,339.26,339.8857,1758.0
2024-09-11 10:50:00,352.99,353.12,352.75,353.12,1640.0,339.8376,339.9628,339.6066,339.9628,1640.0
2024-09-11 11:00:00,353.47,353.92,352.8,353.51,2586.0,340.2997,340.733,339.6547,340.3382,2586.0
2024-09-11 11:10:00,353.4,353.86,353.08,353.54,4737.0,340.2323,340.6752,339.9243,340.3671,4737.0
2024-09-11 11:20:00,353.4,353.98,353.36,353.98,1181.0,340.2323,340.7907,340.1938,340.7907,1181.0
2024-09-11 11:30:00,354.08,354.91,354.08,354.91,1420.0,340.887,341.6861,340.887,341.6861,1420.0
2024-09-11 11:40:00,354.8,355.34,354.64,354.82,3545.0,341.5802,342.1001,341.4261,341.5994,3545.0
2024-09-11 11:50:00,354.49,354.57,353.83,354.03,4530.0,341.2817,341.3587,340.6463,340.8389,4530.0
2024-09-11 12:00:00,353.88,354.98,353.69,354.93,1190.0,340.6944,341.7535,340.5115,341.7053,1190.0
2024-09-11 12:10:00,354.35,354.55,354.01,354.25,1402.0,341.1469,341.3395,340.8196,341.0507,1402.0
2024-09-11 12:20:00,354.62,354.88,354.53,354.88,1764.0,341.4069,341.6572,341.3202,341.6572,1764.0
2024-09-11 12:30:00,354.51,355.18,354.5,355.18,750.0,341.301,341.946,341.2913,341.946,750.0
2024-09-11 12:40:00,355.31,355.96,355.31,355.76,2118.0,342.0712,342.6969,342.0712,342.5044,2118.0
2024-09-11 12:50:00,355.99,356.26,355.99,356.06,1448.0,342.7258,342.9858,342.7258,342.7932,1448.0
2024-09-11 13:00:00,356.4,356.61,356.22,356.61,1400.0,343.1206,343.3227,342.9473,343.3227,1400.0
2024-09-11 13:10:00,356.73,356.87,356.6,356.64,1538.0,343.4383,343.573,343.3131,343.3516,1538.0
2024-09-11 13:20:00,356.55,357.4,356.55,357.4,1833.0,343.265,344.0833,343.265,344.0833,1833.0
2024-09-11 13:30:00,357.39,357.54,357.38,357.38,2039.0,344.0737,344.2181,344.064,344.064,2039.0
2024-09-11 13:40:00,357.4,357.58,357.26,357.5,1931.0,344.0833,344.2566,343.9485,344.1796,1931.0
2024-09-11 13:50:00,357.49,357.49,357.11,357.25,2670.0,344.1699,344.1699,343.8041,343.9389,2670.0
2024-09-11 14:00:00,357.0,357.49,357.0,357.48,2901.0,343.6982,344.1699,343.6982,344.1603,2901.0
2024-09-11 14:10:00,357.49,357.49,357.14,357.25,1852.0,344.1699,344.1699,343.833,343.9389,1852.0
2024-09-11 14:20:00,357.11,357.44,356.9,357.02,5276.0,343.8041,344.1218,343.6019,343.7175,5276.0
2024-09-11 14:30:00,356.74,357.39,356.73,357.39,3216.0,343.4479,344.0737,343.4383,344.0737,3216.0
2024-09-11 14:40:00,357.44,357.61,357.23,357.3,1700.0,344.1218,344.2855,343.9196,343.987,1700.0
2024-09-11 14:50:00,357.27,357.49,356.82,357.12,2219.0,343.9581,344.1699,343.5249,343.8137,2219.0
2024-09-11 15:00:00,357.31,357.71,356.92,357.71,3498.0,343.9966,344.3817,343.6212,344.3817,3498.0
2024-09-11 15:10:00,357.74,357.85,357.33,357.43,5794.0,344.4106,344.5165,344.0159,344.1122,5794.0
2024-09-11 15:20:00,357.3,357.85,357.3,357.84,3551.0,343.987,344.5165,343.987,344.5069,3551.0
2024-09-11 15:30:00,357.97,358.33,357.49,357.79,17592.0,344.6321,344.9786,344.1699,344.4588,17592.0
2024-09-11 15:40:00,357.75,358.78,357.41,358.67,15405.0,344.4203,345.4119,344.0929,345.306,15405.0
2024-09-11 15:50:00,358.54,359.93,358.27,359.16,76890.0,345.1808,346.519,344.9209,345.7777,76890.0
2024-09-12 09:30:00,358.69,359.54,356.17,358.97,10335.0,345.3252,346.1436,342.8991,345.5948,10335.0
2024-09-12 09:40:00,359.0,359.1,357.66,358.1,8278.0,345.6237,345.72,344.3336,344.7572,8278.0
2024-09-12 09:50:00,357.69,358.1,357.16,357.72,3385.0,344.3625,344.7572,343.8522,344.3914,3385.0
2024-09-12 10:00:00,357.69,357.69,356.75,357.31,5640.0,344.3625,344.3625,343.4575,343.9966,5640.0
2024-09-12 10:10:00,357.03,357.76,356.75,357.76,8131.0,343.7271,344.4299,343.4575,344.4299,8131.0
2024-09-12 10:20:00,357.64,357.76,357.1,357.4,18536.0,344.3144,344.4299,343.7945,344.0833,18536.0
2024-09-12 10:30:00,357.57,357.73,357.42,357.59,2834.0,344.247,344.401,344.1025,344.2662,2834.0
2024-09-12 10:40:00,357.39,357.39,356.6,356.82,1772.0,344.0737,344.0737,343.3131,343.5249,1772.0
2024-09-12 10:50:00,356.77,357.07,355.83,355.83,2600.0,343.4768,343.7656,342.5718,342.5718,2600.0
2024-09-12 11:00:00,355.86,356.36,355.8,355.98,2534.0,342.6007,343.082,342.5429,342.7162,2534.0
2024-09-12 11:10:00,355.94,356.54,355.94,356.54,4820.0,342.6777,343.2553,342.6777,343.2553,4820.0
2024-09-12 11:20:00,356.56,356.9,356.18,356.55,5274.0,343.2746,343.6019,342.9088,343.265,5274.0
2024-09-12 11:30:00,356.52,356.91,356.5,356.91,2302.0,343.2361,343.6116,343.2168,343.6116,2302.0
2024-09-12 11:40:00,357.0,357.13,356.71,357.0,5264.0,343.6982,343.8234,343.419,343.6982,5264.0
2024-09-12 11:50:00,356.8,357.06,356.5,356.7,6323.0,343.5057,343.756,343.2168,343.4094,6323.0
2024-09-12 12:00:00,356.62,356.85,356.05,356.07,4342.0,343.3324,343.5538,342.7836,342.8029,4342.0
2024-09-12 12:10:00,356.06,356.33,354.88,355.6,15122.0,342.7932,343.0532,341.6572,342.3504,15122.0
2024-09-12 12:20:00,355.66,356.31,355.47,356.31,2747.0,342.4081,343.0339,342.2252,343.0339,2747.0
2024-09-12 12:30:00,356.33,356.9,356.33,356.74,2340.0,343.0532,343.6019,343.0532,343.4479,2340.0
2024-09-12 12:40:00,356.84,357.17,356.84,357.17,1548.0,343.5442,343.8619,343.5442,343.8619,1548.0
2024-09-12 12:50:00,357.1,357.73,357.0,357.42,6494.0,343.7945,344.401,343.6982,344.1025,6494.0
2024-09-12 13:00:00,357.51,357.73,357.23,357.73,3169.0,344.1892,344.401,343.9196,344.401,3169.0
2024-09-12 13:10:00,357.67,357.71,357.41,357.45,7289.0,344.3432,344.3817,344.0929,344.1314,7289.0
2024-09-12 13:20:00,357.51,357.88,357.38,357.66,7520.0,344.1892,344.5454,344.064,344.3336,7520.0
2024-09-12 13:30:00,357.54,358.3,357.54,358.11,5205.0,344.2181,344.9498,344.2181,344.7668,5205.0
2024-09-12 13:40:00,358.12,358.57,357.99,358.46,4756.0,344.7765,345.2097,344.6513,345.1038,4756.0
2024-09-12 13:50:00,358.47,358.64,358.01,358.16,6320.0,345.1134,345.2771,344.6706,344.815,6320.0
2024-09-12 14:00:00,358.19,358.46,358.0,358.28,7310.0,344.8439,345.1038,344.6609,344.9305,7310.0
2024-09-12 14:10:00,358.28,358.28,357.43,357.43,7297.0,344.9305,344.9305,344.1122,344.1122,7297.0
2024-09-12 14:20:00,357.43,358.04,357.42,357.9,8584.0,344.1122,344.6994,344.1025,344.5647,8584.0
2024-09-12 14:30:00,357.92,358.01,357.67,357.67,6190.0,344.5839,344.6706,344.3432,344.3432,6190.0
2024-09-12 14:40:00,357.73,357.75,357.27,357.34,5826.0,344.401,344.4203,343.9581,344.0255,5826.0
2024-09-12 14:50:00,357.34,357.34,356.58,357.18,5420.0,344.0255,344.0255,343.2938,343.8715,5420.0
2024-09-12 15:00:00,357.18,357.52,357.17,357.37,5464.0,343.8715,344.1988,343.8619,344.0544,5464.0
2024-09-12 15:10:00,357.38,357.71,357.23,357.6,7131.0,344.064,344.3817,343.9196,344.2758,7131.0
2024-09-12 15:20:00,357.5,357.56,357.22,357.45,7855.0,344.1796,344.2373,343.91,344.1314,7855.0
2024-09-12 15:30:00,357.45,358.1,357.38,358.1,13166.0,344.1314,344.7572,344.064,344.7572,13166.0
2024-09-12 15:40:00,358.1,359.15,358.1,358.45,21931.0,344.7572,345.7681,344.7572,345.0942,21931.0
2024-09-12 15:50:00,358.43,359.37,357.41,359.32,38274.0,345.0749,345.9799,344.0929,345.9318,38274.0
2024-09-13 09:30:00,357.29,359.33,356.14,356.54,14872.0,346.8506,348.831,345.7342,346.1225,14872.0
2024-09-13 09:40:00,356.54,356.94,355.86,356.86,9509.0,346.1225,346.5108,345.4624,346.4331,9509.0
2024-09-13 09:50:00,356.76,357.33,356.4,357.31,2766.0,346.3361,346.8894,345.9866,346.87,2766.0
2024-09-13 10:00:00,357.26,358.05,356.77,356.91,6271.0,346.8215,347.5884,346.3458,346.4817,6271.0
2024-09-13 10:10:00,357.19,357.57,356.82,356.96,10078.0,346.7535,347.1224,346.3943,346.5302,10078.0
2024-09-13 10:20:00,356.99,357.19,356.69,356.69,4334.0,346.5593,346.7535,346.2681,346.2681,4334.0
2024-09-13 10:30:00,356.77,356.99,356.08,356.59,3644.0,346.3458,346.5593,345.6759,346.171,3644.0
2024-09-13 10:40:00,356.59,356.7,356.1,356.58,11474.0,346.171,346.2778,345.6953,346.1613,11474.0
2024-09-13 10:50:00,356.32,356.46,354.64,355.06,4850.0,345.9089,346.0448,344.278,344.6857,4850.0
2024-09-13 11:00:00,355.5,355.69,355.1,355.56,4377.0,345.1129,345.2973,344.7246,345.1711,4377.0
2024-09-13 11:10:00,355.56,356.03,355.55,356.03,2204.0,345.1711,345.6274,345.1614,345.6274,2204.0
2024-09-13 11:20:00,356.27,356.59,355.98,355.98,3195.0,345.8604,346.171,345.5789,345.5789,3195.0
2024-09-13 11:30:00,355.88,356.41,355.88,355.99,1183.0,345.4818,345.9963,345.4818,345.5886,1183.0
2024-09-13 11:40:00,355.98,357.01,355.94,357.0,4266.0,345.5789,346.5788,345.54,346.569,4266.0
2024-09-13 11:50:00,357.02,357.66,356.84,356.84,5682.0,346.5885,347.2098,346.4137,346.4137,5682.0
2024-09-13 12:00:00,357.26,357.98,357.12,357.98,4902.0,346.8215,347.5204,346.6855,347.5204,4902.0
2024-09-13 12:10:00,357.98,358.23,357.68,357.8,5854.0,347.5204,347.7631,347.2292,347.3457,5854.0
2024-09-13 12:20:00,357.74,357.85,357.31,357.68,4395.0,347.2874,347.3942,346.87,347.2292,4395.0
2024-09-13 12:30:00,357.55,357.87,357.04,357.19,2780.0,347.103,347.4136,346.6079,346.7535,2780.0
2024-09-13 12:40:00,357.41,357.68,357.06,357.24,4417.0,346.9671,347.2292,346.6273,346.802,4417.0
2024-09-13 12:50:00,357.47,357.66,357.21,357.21,1340.0,347.0253,347.2098,346.7729,346.7729,1340.0
2024-09-13 13:00:00,357.28,357.28,356.82,356.82,2019.0,346.8409,346.8409,346.3943,346.3943,2019.0
2024-09-13 13:10:00,356.87,356.87,356.23,356.23,1571.0,346.4428,346.4428,345.8215,345.8215,1571.0
2024-09-13 13:20:00,356.06,356.49,355.83,356.29,2837.0,345.6565,346.074,345.4332,345.8798,2837.0
2024-09-13 13:30:00,356.34,357.16,356.33,357.12,3154.0,345.9283,346.7244,345.9186,346.6855,3154.0
2024-09-13 13:40:00,357.12,357.26,357.08,357.12,6913.0,346.6855,346.8215,346.6467,346.6855,6913.0
2024-09-13 13:50:00,356.92,357.28,356.82,356.82,2104.0,346.4914,346.8409,346.3943,346.3943,2104.0
2024-09-13 14:00:00,356.83,357.16,356.36,357.16,5328.0,346.404,346.7244,345.9477,346.7244,5328.0
2024-09-13 14:10:00,357.05,357.36,356.86,357.14,2876.0,346.6176,346.9185,346.4331,346.705,2876.0
2024-09-13 14:20:00,357.15,357.38,356.48,356.48,3500.0,346.7147,346.9379,346.0642,346.0642,3500.0
2024-09-13 14:30:00,356.52,356.53,356.08,356.09,2049.0,346.1031,346.1128,345.6759,345.6856,2049.0
2024-09-13 14:40:00,356.06,356.45,356.02,356.17,3193.0,345.6565,346.0351,345.6177,345.7633,3193.0
2024-09-13 14:50:00,356.03,356.15,355.89,356.1,3441.0,345.6274,345.7439,345.4915,345.6953,3441.0
2024-09-13 15:00:00,356.0,356.43,355.86,356.41,7900.0,345.5983,346.0157,345.4624,345.9963,7900.0
2024-09-13 15:10:00,356.18,356.41,356.06,356.16,7543.0,345.773,345.9963,345.6565,345.7536,7543.0
2024-09-13 15:20:00,356.03,356.53,356.02,356.25,4019.0,345.6274,346.1128,345.6177,345.841,4019.0
2024-09-13 15:30:00,356.37,357.41,356.25,357.27,10481.0,345.9575,346.9671,345.841,346.8312,10481.0
2024-09-13 15:40:00,357.38,358.55,357.38,358.28,9602.0,346.9379,348.0738,346.9379,347.8116,9602.0
2024-09-13 15:50:00,358.36,359.66,358.31,358.98,64503.0,347.8893,349.1513,347.8408,348.4912,64503.0
2024-09-16 09:30:00,360.28,361.64,359.41,359.52,9079.0,349.7532,351.0735,348.9086,349.0154,9079.0
2024-09-16 09:40:00,359.35,359.38,357.85,358.9,3370.0,348.8504,348.8795,347.3942,348.4135,3370.0
2024-09-16 09:50:00,359.18,360.7,359.18,359.98,4733.0,348.6854,350.1609,348.6854,349.462,4733.0
2024-09-16 10:00:00,360.7,361.37,360.35,361.31,1864.0,350.1609,350.8114,349.8212,350.7531,1864.0
2024-09-16 10:10:00,361.06,361.94,360.78,361.72,3754.0,350.5104,351.3647,350.2386,351.1511,3754.0
2024-09-16 10:20:00,362.05,362.18,360.65,360.95,4447.0,351.4715,351.5977,350.1124,350.4036,4447.0
2024-09-16 10:30:00,360.95,361.69,360.48,361.15,24210.0,350.4036,351.122,349.9474,350.5978,24210.0
2024-09-16 10:40:00,361.27,361.68,360.89,361.34,15261.0,350.7143,351.1123,350.3454,350.7822,15261.0
2024-09-16 10:50:00,361.3,361.3,360.69,360.96,3050.0,350.7434,350.7434,350.1512,350.4133,3050.0
2024-09-16 11:00:00,360.54,361.57,360.48,361.57,1803.0,350.0056,351.0055,349.9474,351.0055,1803.0
2024-09-16 11:10:00,361.43,361.43,360.65,360.65,1800.0,350.8696,350.8696,350.1124,350.1124,1800.0
2024-09-16 11:20:00,360.64,360.81,359.9,360.12,5168.0,350.1027,350.2677,349.3843,349.5979,5168.0
2024-09-16 11:30:00,360.29,360.65,360.01,360.44,3135.0,349.7629,350.1124,349.4911,349.9085,3135.0
2024-09-16 11:40:00,360.44,360.81,360.31,360.39,8881.0,349.9085,350.2677,349.7823,349.86,8881.0
2024-09-16 11:50:00,360.38,360.62,360.13,360.46,10276.0,349.8503,350.0833,349.6076,349.928,10276.0
2024-09-16 12:00:00,360.04,360.58,359.81,360.03,9913.0,349.5202,350.0444,349.2969,349.5105,9913.0
2024-09-16 12:10:00,360.01,360.15,359.73,359.73,2992.0,349.4911,349.627,349.2193,349.2193,2992.0
2024-09-16 12:20:00,360.03,360.13,359.87,359.87,1962.0,349.5105,349.6076,349.3552,349.3552,1962.0
2024-09-16 12:30:00,359.82,360.58,359.67,360.42,2495.0,349.3067,350.0444,349.161,349.8891,2495.0
2024-09-16 12:40:00,360.93,361.49,360.9,361.49,839.0,350.3842,350.9279,350.3551,350.9279,839.0
2024-09-16 12:50:00,361.53,361.86,361.52,361.74,1450.0,350.9667,351.287,350.957,351.1706,1450.0
2024-09-16 13:00:00,361.86,362.19,361.83,362.14,3333.0,351.287,351.6074,351.2579,351.5589,3333.0
2024-09-16 13:10:00,362.0,362.41,362.0,362.3,3016.0,351.423,351.821,351.423,351.7142,3016.0
2024-09-16 13:20:00,362.5,362.76,362.49,362.58,3121.0,351.9083,352.1608,351.8986,351.986,3121.0
2024-09-16 13:30:00,362.59,363.49,362.59,363.49,4575.0,351.9957,352.8694,351.9957,352.8694,4575.0
2024-09-16 13:40:00,363.3,363.61,363.16,363.58,4108.0,352.685,352.9859,352.5491,352.9568,4108.0
2024-09-16 13:50:00,363.42,363.82,363.29,363.82,3341.0,352.8015,353.1898,352.6753,353.1898,3341.0
2024-09-16 14:00:00,363.81,364.14,363.58,363.96,5043.0,353.1801,353.5004,352.9568,353.3257,5043.0
2024-09-16 14:10:00,364.11,364.33,363.85,363.93,4077.0,353.4713,353.6849,353.2189,353.2966,4077.0
2024-09-16 14:20:00,363.78,364.34,363.77,364.33,4298.0,353.1509,353.6946,353.1412,353.6849,4298.0
2024-09-16 14:30:00,364.42,364.61,363.96,363.96,6023.0,353.7722,353.9567,353.3257,353.3257,6023.0
2024-09-16 14:40:00,363.99,364.09,362.69,362.69,11456.0,353.3548,353.4519,352.0928,352.0928,11456.0
2024-09-16 14:50:00,362.63,363.12,362.57,363.0,7039.0,352.0345,352.5102,351.9763,352.3937,7039.0
2024-09-16 15:00:00,362.96,363.01,362.17,362.93,5558.0,352.3549,352.4034,351.588,352.3258,5558.0
2024-09-16 15:10:00,362.94,363.03,362.71,362.88,5993.0,352.3355,352.4229,352.1122,352.2772,5993.0
2024-09-16 15:20:00,362.88,363.11,362.68,362.75,9288.0,352.2772,352.5005,352.0831,352.151,9288.0
2024-09-16 15:30:00,362.97,363.04,362.4,362.49,12592.0,352.3646,352.4326,351.8113,351.8986,12592.0
2024-09-16 15:40:00,362.49,363.29,362.3,362.9,12628.0,351.8986,352.6753,351.7142,352.2967,12628.0
2024-09-16 15:50:00,362.7,363.35,362.68,362.74,72026.0,352.1025,352.7335,352.0831,352.1413,72026.0
2024-09-17 09:30:00,362.28,363.9,360.9,361.53,7446.0,351.6948,353.2674,350.3551,350.9667,7446.0
2024-09-17 09:40:00,361.53,362.59,360.0,360.45,4307.0,350.9667,351.9957,349.4814,349.9182,4307.0
2024-09-17 09:50:00,360.66,361.51,360.35,360.87,7474.0,350.1221,350.9473,349.8212,350.326,7474.0
2024-09-17 10:00:00,361.56,363.25,360.79,363.25,4095.0,350.9958,352.6364,350.2483,352.6364,4095.0
2024-09-17 10:10:00,362.96,363.39,362.25,363.25,13418.0,352.3549,352.7723,351.6657,352.6364,13418.0
2024-09-17 10:20:00,363.25,363.48,362.51,362.84,6300.0,352.6364,352.8597,351.9181,352.2384,6300.0
2024-09-17 10:30:00,362.68,362.83,361.46,362.18,4296.0,352.0831,352.2287,350.8987,351.5977,4296.0
2024-09-17 10:40:00,362.1,362.11,361.04,361.49,3611.0,351.52,351.5297,350.491,350.9279,3611.0
2024-09-17 10:50:00,361.42,361.48,360.13,360.82,21901.0,350.8599,350.9182,349.6076,350.2774,21901.0
2024-09-17 11:00:00,360.88,361.52,360.49,360.49,1903.0,350.3357,350.957,349.9571,349.9571,1903.0
2024-09-17 11:10:00,360.68,361.26,360.21,361.25,2377.0,350.1415,350.7046,349.6853,350.6949,2377.0
2024-09-17 11:20:00,361.26,361.92,361.26,361.31,1655.0,350.7046,351.3453,350.7046,350.7531,1655.0
2024-09-17 11:30:00,361.05,361.44,360.49,360.96,2621.0,350.5007,350.8793,349.9571,350.4133,2621.0
2024-09-17 11:40:00,361.23,361.34,360.77,361.31,2840.0,350.6755,350.7822,350.2289,350.7531,2840.0
2024-09-17 11:50:00,361.29,361.55,360.63,360.63,8387.0,350.7337,350.9861,350.093,350.093,8387.0
2024-09-17 12:00:00,360.49,360.77,360.3,360.52,19424.0,349.9571,350.2289,349.7726,349.9862,19424.0
2024-09-17 12:10:00,360.72,361.31,360.71,361.26,3684.0,350.1804,350.7531,350.1706,350.7046,3684.0
2024-09-17 12:20:00,361.5,361.98,361.43,361.82,3800.0,350.9376,351.4035,350.8696,351.2482,3800.0
2024-09-17 12:30:00,361.82,361.83,361.5,361.5,2355.0,351.2482,351.2579,350.9376,350.9376,2355.0
2024-09-17 12:40:00,361.63,361.75,361.25,361.3,4142.0,351.0638,351.1803,350.6949,350.7434,4142.0
2024-09-17 12:50:00,361.3,361.94,361.29,361.71,5039.0,350.7434,351.3647,350.7337,351.1414,5039.0
2024-09-17 13:00:00,361.65,361.76,361.42,361.68,3957.0,351.0832,351.19,350.8599,351.1123,3957.0
2024-09-17 13:10:00,361.82,362.04,361.63,362.04,4352.0,351.2482,351.4618,351.0638,351.4618,4352.0
2024-09-17 13:20:00,362.19,362.25,361.95,361.98,2213.0,351.6074,351.6657,351.3744,351.4035,2213.0
2024-09-17 13:30:00,361.76,361.81,361.0,361.31,2315.0,351.19,351.2385,350.4522,350.7531,2315.0
2024-09-17 13:40:00,361.14,361.38,360.53,361.38,3284.0,350.5881,350.8211,349.9959,350.8211,3284.0
2024-09-17 13:50:00,361.4,361.63,361.14,361.14,1200.0,350.8405,351.0638,350.5881,350.5881,1200.0
2024-09-17 14:00:00,360.96,361.38,360.91,361.38,1200.0,350.4133,350.8211,350.3648,350.8211,1200.0
2024-09-17 14:10:00,361.12,361.81,361.12,361.81,6671.0,350.5687,351.2385,350.5687,351.2385,6671.0
2024-09-17 14:20:00,361.68,361.95,361.67,361.81,1604.0,351.1123,351.3744,351.1026,351.2385,1604.0
2024-09-17 14:30:00,361.61,361.78,361.3,361.6,1494.0,351.0444,351.2094,350.7434,351.0346,1494.0
2024-09-17 14:40:00,361.52,361.63,360.67,360.67,4868.0,350.957,351.0638,350.1318,350.1318,4868.0
2024-09-17 14:50:00,360.39,360.46,360.37,360.38,1351.0,349.86,349.928,349.8406,349.8503,1351.0
2024-09-17 15:00:00,360.09,360.46,359.63,359.74,2033.0,349.5688,349.928,349.1222,349.229,2033.0
2024-09-17 15:10:00,359.65,359.87,359.28,359.32,6002.0,349.1416,349.3552,348.7824,348.8213,6002.0
2024-09-17 15:20:00,358.92,359.17,357.4,358.27,7790.0,348.4329,348.6756,346.9574,347.8019,7790.0
2024-09-17 15:30:00,358.38,358.67,357.84,358.22,6021.0,347.9087,348.1903,347.3845,347.7534,6021.0
2024-09-17 15:40:00,358.13,358.97,358.13,358.82,10040.0,347.666,348.4815,347.666,348.3359,10040.0
2024-09-17 15:50:00,358.67,358.72,357.46,357.79,64903.0,348.1903,348.2388,347.0156,347.336,64903.0
2024-09-18 09:30:00,359.95,362.1,358.87,361.05,8731.0,349.4329,351.52,348.3844,350.5007,8731.0
2024-09-18 09:40:00,360.78,361.48,360.72,361.11,7161.0,350.2386,350.9182,350.1804,350.559,7161.0
2024-09-18 09:50:00,360.85,362.43,360.47,362.43,5884.0,350.3066,351.8404,349.9377,351.8404,5884.0
2024-09-18 10:00:00,362.13,364.57,362.13,364.57,9731.0,351.5492,353.9179,351.5492,353.9179,9731.0
2024-09-18 10:10:00,364.41,364.63,362.31,362.31,3930.0,353.7625,353.9761,351.7239,351.7239,3930.0
2024-09-18 10:20:00,362.49,362.88,362.3,362.47,2160.0,351.8986,352.2772,351.7142,351.8792,2160.0
2024-09-18 10:30:00,362.47,362.72,362.0,362.36,7172.0,351.8792,352.1219,351.423,351.7724,7172.0
2024-09-18 10:40:00,362.38,362.56,361.9,361.9,11687.0,351.7919,351.9666,351.3259,351.3259,11687.0
2024-09-18 10:50:00,361.63,361.91,360.91,361.12,4168.0,351.0638,351.3356,350.3648,350.5687,4168.0
2024-09-18 11:00:00,361.38,361.44,360.87,361.02,1626.0,350.8211,350.8793,350.326,350.4716,1626.0
2024-09-18 11:10:00,360.83,360.86,359.35,359.57,10790.0,350.2871,350.3163,348.8504,349.064,10790.0
2024-09-18 11:20:00,359.52,359.97,359.46,359.88,12964.0,349.0154,349.4523,348.9572,349.3649,12964.0
2024-09-18 11:30:00,359.75,360.92,359.52,360.92,9890.0,349.2387,350.3745,349.0154,350.3745,9890.0
2024-09-18 11:40:00,360.8,361.01,360.61,361.01,2041.0,350.258,350.4619,350.0736,350.4619,2041.0
2024-09-18 11:50:00,361.03,361.21,360.76,360.92,1064.0,350.4813,350.656,350.2192,350.3745,1064.0
2024-09-18 12:00:00,360.86,360.86,360.22,360.37,4059.0,350.3163,350.3163,349.695,349.8406,4059.0
2024-09-18 12:10:00,360.68,360.86,360.68,360.86,684.0,350.1415,350.3163,350.1415,350.3163,684.0
2024-09-18 12:20:00,360.68,361.28,360.67,361.15,3967.0,350.1415,350.724,350.1318,350.5978,3967.0
2024-09-18 12:30:00,361.15,362.2,361.15,362.04,4394.0,350.5978,351.6171,350.5978,351.4618,4394.0
2024-09-18 12:40:00,361.99,362.25,361.9,361.9,1823.0,351.4132,351.6657,351.3259,351.3259,1823.0
2024-09-18 12:50:00,361.9,362.0,361.9,361.97,1258.0,351.3259,351.423,351.3259,351.3938,1258.0
2024-09-18 13:00:00,361.78,361.82,361.57,361.63,3276.0,351.2094,351.2482,351.0055,351.0638,3276.0
2024-09-18 13:10:00,361.68,362.04,361.68,362.04,3376.0,351.1123,351.4618,351.1123,351.4618,3376.0
2024-09-18 13:20:00,361.76,362.03,361.76,361.9,2776.0,351.19,351.4521,351.19,351.3259,2776.0
2024-09-18 13:30:00,362.21,362.57,362.21,362.44,7845.0,351.6268,351.9763,351.6268,351.8501,7845.0
2024-09-18 13:40:00,362.34,362.57,362.09,362.16,5694.0,351.753,351.9763,351.5103,351.5783,5694.0
2024-09-18 13:50:00,361.72,361.72,361.35,361.4,1826.0,351.1511,351.1511,350.7919,350.8405,1826.0
2024-09-18 14:00:00,361.4,366.29,361.4,362.2,12201.0,350.8405,355.5876,350.8405,351.6171,12201.0
2024-09-18 14:10:00,362.1,362.78,360.6,362.68,4872.0,351.52,352.1802,350.0639,352.0831,4872.0
2024-09-18 14:20:00,362.55,362.55,361.54,361.54,2200.0,351.9569,351.9569,350.9764,350.9764,2200.0
2024-09-18 14:30:00,361.86,362.76,361.1,362.05,9289.0,351.287,352.1608,350.5493,351.4715,9289.0
2024-09-18 14:40:00,361.82,362.07,359.67,360.73,7014.0,351.2482,351.4909,349.161,350.1901,7014.0
2024-09-18 14:50:00,361.0,361.77,360.3,360.76,3735.0,350.4522,351.1997,349.7726,350.2192,3735.0
2024-09-18 15:00:00,360.37,361.53,360.18,361.5,4025.0,349.8406,350.9667,349.6561,350.9376,4025.0
2024-09-18 15:10:00,361.06,363.04,360.96,362.95,4063.0,350.5104,352.4326,350.4133,352.3452,4063.0
2024-09-18 15:20:00,362.76,363.25,361.46,362.57,3285.0,352.1608,352.6364,350.8987,351.9763,3285.0
2024-09-18 15:30:00,362.36,362.44,360.43,360.93,8432.0,351.7724,351.8501,349.8988,350.3842,8432.0
2024-09-18 15:40:00,360.69,361.7,360.23,361.02,23609.0,350.1512,351.1317,349.7047,350.4716,23609.0
2024-09-18 15:50:00,361.24,361.83,360.67,360.88,40448.0,350.6852,351.2579,350.1318,350.3357,40448.0
2024-09-19 09:30:00,363.59,363.59,361.15,361.58,9526.0,352.9665,352.9665,350.5978,351.0152,9526.0
2024-09-19 09:40:00,361.13,361.13,357.06,358.46,11425.0,350.5784,350.5784,346.6273,347.9864,11425.0
2024-09-19 09:50:00,358.46,359.86,357.39,359.86,10088.0,347.9864,349.3455,346.9477,349.3455,10088.0
2024-09-19 10:00:00,359.49,360.0,357.97,357.98,3081.0,348.9863,349.4814,347.5107,347.5204,3081.0
2024-09-19 10:10:00,357.82,358.59,356.7,356.72,1726.0,347.3651,348.1126,346.2778,346.2972,1726.0
2024-09-19 10:20:00,356.71,356.73,354.69,356.58,5845.0,346.2875,346.3069,344.3265,346.1613,5845.0
2024-09-19 10:30:00,357.01,357.97,356.59,357.97,4873.0,346.5788,347.5107,346.171,347.5107,4873.0
2024-09-19 10:40:00,358.19,358.52,357.72,358.28,2642.0,347.7243,348.0446,347.268,347.8116,2642.0
2024-09-19 10:50:00,358.32,358.52,356.58,356.6,3233.0,347.8505,348.0446,346.1613,346.1807,3233.0
2024-09-19 11:00:00,356.63,357.28,356.15,356.35,6738.0,346.2099,346.8409,345.7439,345.938,6738.0
2024-09-19 11:10:00,356.53,356.82,356.44,356.44,1310.0,346.1128,346.3943,346.0254,346.0254,1310.0
2024-09-19 11:20:00,356.74,357.25,356.36,356.7,2185.0,346.3166,346.8117,345.9477,346.2778,2185.0
2024-09-19 11:30:00,356.87,357.13,356.22,356.29,3547.0,346.4428,346.6953,345.8118,345.8798,3547.0
2024-09-19 11:40:00,356.06,356.61,355.43,355.77,4273.0,345.6565,346.1904,345.0449,345.375,4273.0
2024-09-19 11:50:00,355.46,355.74,355.17,355.17,3357.0,345.074,345.3459,344.7925,344.7925,3357.0
2024-09-19 12:00:00,355.27,355.93,355.25,355.63,1974.0,344.8896,345.5303,344.8702,345.2391,1974.0
2024-09-19 12:10:00,355.62,356.15,355.6,355.87,9935.0,345.2294,345.7439,345.21,345.4721,9935.0
2024-09-19 12:20:00,355.87,356.13,355.37,355.52,3710.0,345.4721,345.7245,344.9867,345.1323,3710.0
2024-09-19 12:30:00,355.68,355.93,355.13,355.24,3408.0,345.2876,345.5303,344.7537,344.8605,3408.0
2024-09-19 12:40:00,355.07,356.42,355.07,356.42,13722.0,344.6954,346.006,344.6954,346.006,13722.0
2024-09-19 12:50:00,356.27,356.29,355.54,355.55,9787.0,345.8604,345.8798,345.1517,345.1614,9787.0
2024-09-19 13:00:00,355.55,355.77,355.35,355.65,7640.0,345.1614,345.375,344.9673,345.2585,7640.0
2024-09-19 13:10:00,355.69,357.45,355.45,357.24,3850.0,345.2973,347.0059,345.0643,346.802,3850.0
2024-09-19 13:20:00,357.27,357.37,356.97,357.02,1914.0,346.8312,346.9282,346.5399,346.5885,1914.0
2024-09-19 13:30:00,357.19,357.27,356.86,357.0,3828.0,346.7535,346.8312,346.4331,346.569,3828.0
2024-09-19 13:40:00,356.83,357.42,356.75,357.16,9200.0,346.404,346.9768,346.3264,346.7244,9200.0
2024-09-19 13:50:00,357.42,357.95,357.3,357.8,13139.0,346.9768,347.4913,346.8603,347.3457,13139.0
2024-09-19 14:00:00,357.89,358.93,357.8,358.69,4004.0,347.433,348.4427,347.3457,348.2097,4004.0
2024-09-19 14:10:00,358.75,358.9,358.55,358.62,4601.0,348.2679,348.4135,348.0738,348.1417,4601.0
2024-09-19 14:20:00,358.44,358.64,358.28,358.57,4487.0,347.967,348.1611,347.8116,348.0932,4487.0
2024-09-19 14:30:00,358.52,359.14,358.5,358.87,1853.0,348.0446,348.6465,348.0252,348.3844,1853.0
2024-09-19 14:40:00,358.89,359.02,358.37,358.62,7311.0,348.4038,348.53,347.899,348.1417,7311.0
2024-09-19 14:50:00,358.56,358.74,358.37,358.48,4862.0,348.0835,348.2582,347.899,348.0058,4862.0
2024-09-19 15:00:00,358.68,359.75,358.51,359.62,1500.0,348.2,349.2387,348.0349,349.1125,1500.0
2024-09-19 15:10:00,359.74,359.91,359.46,359.84,4838.0,349.229,349.394,348.9572,349.3261,4838.0
2024-09-19 15:20:00,359.73,359.73,359.32,359.65,6737.0,349.2193,349.2193,348.8213,349.1416,6737.0
2024-09-19 15:30:00,359.64,360.01,359.31,359.45,9596.0,349.1319,349.4911,348.8116,348.9475,9596.0
2024-09-19 15:40:00,359.56,359.74,359.14,359.74,8773.0,349.0542,349.229,348.6465,349.229,8773.0
2024-09-19 15:50:00,359.75,359.9,358.61,358.82,59073.0,349.2387,349.3843,348.132,348.3359,59073.0
2024-09-20 09:30:00,357.5,358.67,355.79,357.44,166342.0,347.0544,348.1903,345.3944,346.9962,166342.0
2024-09-20 09:40:00,358.33,359.06,358.19,359.06,940.0,347.8602,348.5689,347.7243,348.5689,940.0
2024-09-20 09:50:00,359.05,359.25,358.54,358.96,3367.0,348.5592,348.7533,348.0641,348.4718,3367.0
2024-09-20 10:00:00,358.74,358.98,358.12,358.18,6040.0,348.2582,348.4912,347.6563,347.7146,6040.0
2024-09-20 10:10:00,358.18,359.13,357.94,359.02,3901.0,347.7146,348.6368,347.4816,348.53,3901.0
2024-09-20 10:20:00,359.18,359.18,358.49,358.58,4069.0,348.6854,348.6854,348.0155,348.1029,4069.0
2024-09-20 10:30:00,358.35,358.7,358.03,358.19,2955.0,347.8796,348.2194,347.569,347.7243,2955.0
2024-09-20 10:40:00,357.77,358.43,357.77,358.06,3333.0,347.3166,347.9573,347.3166,347.5981,3333.0
2024-09-20 10:50:00,358.1,358.23,357.91,357.96,1000.0,347.6369,347.7631,347.4525,347.501,1000.0
2024-09-20 11:00:00,357.9,358.71,357.82,358.68,9529.0,347.4428,348.2291,347.3651,348.2,9529.0
2024-09-20 11:10:00,358.44,358.64,357.87,358.28,4203.0,347.967,348.1611,347.4136,347.8116,4203.0
2024-09-20 11:20:00,358.12,358.31,358.08,358.31,1500.0,347.6563,347.8408,347.6175,347.8408,1500.0
2024-09-20 11:30:00,358.32,358.57,357.92,358.34,3540.0,347.8505,348.0932,347.4622,347.8699,3540.0
2024-09-20 11:40:00,358.33,358.74,358.33,358.58,2274.0,347.8602,348.2582,347.8602,348.1029,2274.0
2024-09-20 11:50:00,358.33,358.7,358.14,358.14,1220.0,347.8602,348.2194,347.6757,347.6757,1220.0
2024-09-20 12:00:00,358.32,358.36,357.68,357.83,2348.0,347.8505,347.8893,347.2292,347.3748,2348.0
2024-09-20 12:10:00,357.71,357.98,357.69,357.69,583.0,347.2583,347.5204,347.2389,347.2389,583.0
2024-09-20 12:20:00,357.69,357.78,357.62,357.63,1461.0,347.2389,347.3263,347.1709,347.1806,1461.0
2024-09-20 12:30:00,357.44,358.32,357.44,358.32,6342.0,346.9962,347.8505,346.9962,347.8505,6342.0
2024-09-20 12:40:00,358.2,358.3,358.16,358.17,1850.0,347.734,347.8311,347.6952,347.7049,1850.0
2024-09-20 12:50:00,358.32,358.32,358.0,358.32,1950.0,347.8505,347.8505,347.5398,347.8505,1950.0
2024-09-20 13:00:00,358.06,358.52,357.99,358.52,2432.0,347.5981,348.0446,347.5301,348.0446,2432.0
2024-09-20 13:10:00,358.51,358.79,358.44,358.54,1369.0,348.0349,348.3067,347.967,348.0641,1369.0
2024-09-20 13:20:00,358.53,358.59,358.39,358.39,1309.0,348.0543,348.1126,347.9184,347.9184,1309.0
2024-09-20 13:30:00,358.34,358.51,358.12,358.12,3935.0,347.8699,348.0349,347.6563,347.6563,3935.0
2024-09-20 13:40:00,358.24,358.25,357.98,358.09,3945.0,347.7728,347.7825,347.5204,347.6272,3945.0
2024-09-20 13:50:00,358.09,358.19,357.88,358.05,20704.0,347.6272,347.7243,347.4233,347.5884,20704.0
2024-09-20 14:00:00,358.01,358.01,357.61,357.86,9214.0,347.5495,347.5495,347.1612,347.4039,9214.0
2024-09-20 14:10:00,357.8,358.15,357.78,358.02,10355.0,347.3457,347.6854,347.3263,347.5592,10355.0
2024-09-20 14:20:00,358.1,358.55,357.94,358.33,9031.0,347.6369,348.0738,347.4816,347.8602,9031.0
2024-09-20 14:30:00,358.17,358.24,357.96,358.2,5709.0,347.7049,347.7728,347.501,347.734,5709.0
2024-09-20 14:40:00,358.11,358.48,358.02,358.43,1788.0,347.6466,348.0058,347.5592,347.9573,1788.0
2024-09-20 14:50:00,358.13,358.37,357.96,358.3,16150.0,347.666,347.899,347.501,347.8311,16150.0
2024-09-20 15:00:00,358.48,359.15,358.31,358.78,2883.0,348.0058,348.6562,347.8408,348.297,2883.0
2024-09-20 15:10:00,358.75,358.75,358.2,358.63,11828.0,348.2679,348.2679,347.734,348.1514,11828.0
2024-09-20 15:20:00,358.73,359.13,358.63,358.98,5982.0,348.2485,348.6368,348.1514,348.4912,5982.0
2024-09-20 15:30:00,358.98,359.59,358.78,359.37,13147.0,348.4912,349.0834,348.297,348.8698,13147.0
2024-09-20 15:40:00,359.32,360.27,359.3,360.27,22893.0,348.8213,349.7435,348.8018,349.7435,22893.0
2024-09-20 15:50:00,360.6,361.69,360.05,361.48,135865.0,350.0639,351.122,349.5299,350.9182,135865.0
2024-09-23 09:30:00,363.79,366.2,362.33,363.02,12796.0,353.1607,355.5002,351.7433,352.4132,12796.0
2024-09-23 09:40:00,363.01,365.19,362.81,363.21,6641.0,352.4034,354.5198,352.2093,352.5976,6641.0
2024-09-23 09:50:00,363.43,363.43,362.38,362.94,4255.0,352.8112,352.8112,351.7919,352.3355,4255.0
2024-09-23 10:00:00,362.93,363.59,362.55,363.59,8256.0,352.3258,352.9665,351.9569,352.9665,8256.0
2024-09-23 10:10:00,363.55,363.74,363.05,363.74,3049.0,352.9277,353.1121,352.4423,353.1121,3049.0
2024-09-23 10:20:00,363.76,364.3,363.23,363.52,2140.0,353.1315,353.6558,352.617,352.8985,2140.0
2024-09-23 10:30:00,363.28,364.31,363.28,364.19,1374.0,352.6656,353.6655,352.6656,353.549,1374.0
2024-09-23 10:40:00,364.33,364.47,363.67,363.67,2577.0,353.6849,353.8208,353.0442,353.0442,2577.0
2024-09-23 10:50:00,363.37,363.59,363.04,363.59,2029.0,352.7529,352.9665,352.4326,352.9665,2029.0
2024-09-23 11:00:00,363.59,364.0,363.52,363.52,1371.0,352.9665,353.3645,352.8985,352.8985,1371.0
2024-09-23 11:10:00,363.93,364.13,363.89,363.92,2584.0,353.2966,353.4907,353.2577,353.2869,2584.0
2024-09-23 11:20:00,363.92,364.27,363.75,364.16,8854.0,353.2869,353.6266,353.1218,353.5198,8854.0
2024-09-23 11:30:00,364.0,364.26,363.95,364.0,8563.0,353.3645,353.6169,353.316,353.3645,8563.0
2024-09-23 11:40:00,364.0,364.0,363.44,363.86,2168.0,353.3645,353.3645,352.8209,353.2286,2168.0
2024-09-23 11:50:00,363.64,363.75,363.36,363.37,753.0,353.015,353.1218,352.7432,352.7529,753.0
2024-09-23 12:00:00,363.38,363.91,363.38,363.77,1563.0,352.7626,353.2772,352.7626,353.1412,1563.0
2024-09-23 12:10:00,363.61,364.03,363.43,363.75,2430.0,352.9859,353.3936,352.8112,353.1218,2430.0
2024-09-23 12:20:00,363.67,364.0,363.34,363.92,4303.0,353.0442,353.3645,352.7238,353.2869,4303.0
2024-09-23 12:30:00,363.73,364.04,363.39,363.76,23200.0,353.1024,353.4034,352.7723,353.1315,23200.0
2024-09-23 12:40:00,363.89,364.0,363.33,363.33,2630.0,353.2577,353.3645,352.7141,352.7141,2630.0
2024-09-23 12:50:00,363.88,363.98,363.72,363.77,2448.0,353.248,353.3451,353.0927,353.1412,2448.0
2024-09-23 13:00:00,363.61,363.76,363.1,363.39,6045.0,352.9859,353.1315,352.4908,352.7723,6045.0
2024-09-23 13:10:00,363.49,363.58,363.28,363.57,1500.0,352.8694,352.9568,352.6656,352.9471,1500.0
2024-09-23 13:20:00,363.59,363.71,363.25,363.65,1623.0,352.9665,353.083,352.6364,353.0247,1623.0
2024-09-23 13:30:00,363.7,363.8,363.24,363.41,1405.0,353.0733,353.1704,352.6267,352.7918,1405.0
2024-09-23 13:40:00,363.4,363.7,362.96,363.68,3379.0,352.7821,353.0733,352.3549,353.0539,3379.0
2024-09-23 13:50:00,363.7,363.7,363.34,363.67,2713.0,353.0733,353.0733,352.7238,353.0442,2713.0
2024-09-23 14:00:00,363.56,363.57,363.22,363.49,3022.0,352.9374,352.9471,352.6073,352.8694,3022.0
2024-09-23 14:10:00,363.34,363.64,363.21,363.44,4894.0,352.7238,353.015,352.5976,352.8209,4894.0
2024-09-23 14:20:00,363.6,363.61,363.42,363.46,2493.0,352.9762,352.9859,352.8015,352.8403,2493.0
2024-09-23 14:30:00,363.49,363.55,363.31,363.42,2923.0,352.8694,352.9277,352.6947,352.8015,2923.0
2024-09-23 14:40:00,363.52,363.8,363.43,363.45,7066.0,352.8985,353.1704,352.8112,352.8306,7066.0
2024-09-23 14:50:00,363.46,363.46,363.35,363.38,1400.0,352.8403,352.8403,352.7335,352.7626,1400.0
2024-09-23 15:00:00,363.44,363.52,363.1,363.22,4700.0,352.8209,352.8985,352.4908,352.6073,4700.0
2024-09-23 15:10:00,363.21,363.31,363.14,363.2,2476.0,352.5976,352.6947,352.5296,352.5879,2476.0
2024-09-23 15:20:00,363.31,363.59,363.26,363.49,6444.0,352.6947,352.9665,352.6461,352.8694,6444.0
2024-09-23 15:30:00,363.59,364.11,362.95,364.11,61906.0,352.9665,353.4713,352.3452,353.4713,61906.0
2024-09-23 15:40:00,363.73,363.98,363.23,363.42,3489.0,353.1024,353.3451,352.617,352.8015,3489.0
2024-09-23 15:50:00,363.12,365.24,363.12,365.01,47122.0,352.5102,354.5683,352.5102,354.345,47122.0
2024-09-24 09:30:00,361.89,366.8,361.89,362.4,6003.0,351.3162,356.0827,351.3162,351.8113,6003.0
2024-09-24 09:40:00,362.57,364.78,362.54,363.97,4955.0,351.9763,354.1217,351.9472,353.3354,4955.0
2024-09-24 09:50:00,363.46,363.46,362.26,362.26,2225.0,352.8403,352.8403,351.6754,351.6754,2225.0
2024-09-24 10:00:00,362.2,362.57,361.18,362.57,3514.0,351.6171,351.9763,350.6269,351.9763,3514.0
2024-09-24 10:10:00,362.57,363.1,362.21,362.54,3060.0,351.9763,352.4908,351.6268,351.9472,3060.0
2024-09-24 10:20:00,362.67,363.75,362.62,363.66,7187.0,352.0734,353.1218,352.0248,353.0345,7187.0
2024-09-24 10:30:00,363.66,364.47,363.65,364.46,5899.0,353.0345,353.8208,353.0247,353.8111,5899.0
2024-09-24 10:40:00,364.46,364.65,363.63,363.67,5625.0,353.8111,353.9955,353.0053,353.0442,5625.0
2024-09-24 10:50:00,363.43,363.97,363.29,363.86,6211.0,352.8112,353.3354,352.6753,353.2286,6211.0
2024-09-24 11:00:00,363.86,363.94,363.18,363.48,4520.0,353.2286,353.3063,352.5685,352.8597,4520.0
2024-09-24 11:10:00,363.59,363.83,363.31,363.43,1000.0,352.9665,353.1995,352.6947,352.8112,1000.0
2024-09-24 11:20:00,363.51,363.52,362.81,362.86,983.0,352.8888,352.8985,352.2093,352.2578,983.0
2024-09-24 11:30:00,362.88,363.04,362.05,362.5,6054.0,352.2772,352.4326,351.4715,351.9083,6054.0
2024-09-24 11:40:00,362.38,362.46,362.05,362.38,6909.0,351.7919,351.8695,351.4715,351.7919,6909.0
2024-09-24 11:50:00,362.66,362.81,362.37,362.81,1961.0,352.0637,352.2093,351.7821,352.2093,1961.0
2024-09-24 12:00:00,362.55,362.65,362.12,362.59,3596.0,351.9569,352.054,351.5395,351.9957,3596.0
2024-09-24 12:10:00,362.33,362.65,362.28,362.6,1832.0,351.7433,352.054,351.6948,352.0054,1832.0
2024-09-24 12:20:00,362.61,362.95,362.58,362.92,2243.0,352.0151,352.3452,351.986,352.3161,2243.0
2024-09-24 12:30:00,362.68,363.17,362.68,362.85,1057.0,352.0831,352.5588,352.0831,352.2481,1057.0
2024-09-24 12:40:00,362.74,362.88,362.23,362.23,4225.0,352.1413,352.2772,351.6462,351.6462,4225.0
2024-09-24 12:50:00,362.62,362.87,362.55,362.55,2261.0,352.0248,352.2675,351.9569,351.9569,2261.0
2024-09-24 13:00:00,362.69,362.81,362.59,362.62,2706.0,352.0928,352.2093,351.9957,352.0248,2706.0
2024-09-24 13:10:00,362.72,362.91,362.62,362.62,3092.0,352.1219,352.3064,352.0248,352.0248,3092.0
2024-09-24 13:20:00,362.6,362.63,362.45,362.45,1150.0,352.0054,352.0345,351.8598,351.8598,1150.0
2024-09-24 13:30:00,362.33,362.75,362.33,362.5,3802.0,351.7433,352.151,351.7433,351.9083,3802.0
2024-09-24 13:40:00,362.5,362.76,362.37,362.48,6287.0,351.9083,352.1608,351.7821,351.8889,6287.0
2024-09-24 13:50:00,362.37,362.56,362.09,362.47,4796.0,351.7821,351.9666,351.5103,351.8792,4796.0
2024-09-24 14:00:00,362.34,362.72,362.34,362.35,2228.0,351.753,352.1219,351.753,351.7627,2228.0
2024-09-24 14:10:00,362.32,362.41,362.06,362.32,5995.0,351.7336,351.821,351.4812,351.7336,5995.0
2024-09-24 14:20:00,362.33,362.58,362.04,362.58,3819.0,351.7433,351.986,351.4618,351.986,3819.0
2024-09-24 14:30:00,362.47,362.51,362.27,362.37,2810.0,351.8792,351.9181,351.6851,351.7821,2810.0
2024-09-24 14:40:00,362.54,362.69,362.44,362.55,1822.0,351.9472,352.0928,351.8501,351.9569,1822.0
2024-09-24 14:50:00,362.4,362.4,362.06,362.17,2608.0,351.8113,351.8113,351.4812,351.588,2608.0
2024-09-24 15:00:00,362.08,362.22,361.9,361.99,4923.0,351.5006,351.6365,351.3259,351.4132,4923.0
2024-09-24 15:10:00,361.99,362.72,361.98,362.72,5888.0,351.4132,352.1219,351.4035,352.1219,5888.0
2024-09-24 15:20:00,362.53,362.79,362.5,362.75,1666.0,351.9375,352.1899,351.9083,352.151,1666.0
2024-09-24 15:30:00,362.62,362.62,362.26,362.26,5128.0,352.0248,352.0248,351.6754,351.6754,5128.0
2024-09-24 15:40:00,362.3,362.75,362.29,362.44,10719.0,351.7142,352.151,351.7045,351.8501,10719.0
2024-09-24 15:50:00,362.46,362.61,361.94,361.97,54051.0,351.8695,352.0151,351.3647,351.3938,54051.0
2024-09-25 09:30:00,362.66,362.66,361.8,362.02,6463.0,352.0637,352.0637,351.2288,351.4424,6463.0
2024-09-25 09:40:00,362.11,362.89,362.1,362.88,200.0,351.5297,352.287,351.52,352.2772,200.0
2024-09-25 09:50:00,362.88,362.98,361.19,361.75,3834.0,352.2772,352.3743,350.6366,351.1803,3834.0
2024-09-25 10:00:00,361.75,362.22,361.21,362.0,5328.0,351.1803,351.6365,350.656,351.423,5328.0
2024-09-25 10:10:00,361.8,362.53,361.58,362.4,3203.0,351.2288,351.9375,351.0152,351.8113,3203.0
2024-09-25 10:20:00,362.57,362.57,362.1,362.47,1325.0,351.9763,351.9763,351.52,351.8792,1325.0
2024-09-25 10:30:00,362.31,362.65,362.03,362.42,3538.0,351.7239,352.054,351.4521,351.8307,3538.0
2024-09-25 10:40:00,362.55,362.55,361.24,361.24,2334.0,351.9569,351.9569,350.6852,350.6852,2334.0
2024-09-25 10:50:00,361.69,362.52,361.69,362.44,1654.0,351.122,351.9278,351.122,351.8501,1654.0
2024-09-25 11:00:00,362.32,362.33,361.96,361.96,872.0,351.7336,351.7433,351.3841,351.3841,872.0
2024-09-25 11:10:00,362.63,362.64,362.32,362.64,1337.0,352.0345,352.0443,351.7336,352.0443,1337.0
2024-09-25 11:20:00,362.34,362.58,361.99,362.51,3942.0,351.753,351.986,351.4132,351.9181,3942.0
2024-09-25 11:30:00,362.19,362.32,361.94,362.15,1793.0,351.6074,351.7336,351.3647,351.5686,1793.0
2024-09-25 11:40:00,362.11,362.73,362.11,362.73,2310.0,351.5297,352.1316,351.5297,352.1316,2310.0
2024-09-25 11:50:00,362.56,362.9,362.37,362.69,4199.0,351.9666,352.2967,351.7821,352.0928,4199.0
2024-09-25 12:00:00,362.77,363.12,362.77,363.12,2716.0,352.1705,352.5102,352.1705,352.5102,2716.0
2024-09-25 12:10:00,362.9,362.9,362.26,362.26,810.0,352.2967,352.2967,351.6754,351.6754,810.0
2024-09-25 12:20:00,362.05,362.19,362.04,362.07,600.0,351.4715,351.6074,351.4618,351.4909,600.0
2024-09-25 12:30:00,361.88,362.31,361.88,362.26,2659.0,351.3065,351.7239,351.3065,351.6754,2659.0
2024-09-25 12:40:00,362.39,362.39,362.24,362.24,500.0,351.8016,351.8016,351.6559,351.6559,500.0
2024-09-25 12:50:00,362.23,362.58,361.25,361.25,4141.0,351.6462,351.986,350.6949,350.6949,4141.0
2024-09-25 13:00:00,361.23,361.23,360.62,360.68,5032.0,350.6755,350.6755,350.0833,350.1415,5032.0
2024-09-25 13:10:00,360.8,360.8,360.27,360.3,1016.0,350.258,350.258,349.7435,349.7726,1016.0
2024-09-25 13:20:00,360.47,360.63,360.23,360.24,1369.0,349.9377,350.093,349.7047,349.7144,1369.0
2024-09-25 13:30:00,359.88,359.88,359.02,359.02,4574.0,349.3649,349.3649,348.53,348.53,4574.0
2024-09-25 13:40:00,359.14,359.47,358.76,359.35,10938.0,348.6465,348.9669,348.2776,348.8504,10938.0
2024-09-25 13:50:00,359.21,359.71,359.2,359.71,48024.0,348.7145,349.1999,348.7048,349.1999,48024.0
2024-09-25 14:00:00,359.93,359.93,359.52,359.52,22063.0,349.4134,349.4134,349.0154,349.0154,22063.0
2024-09-25 14:10:00,359.65,360.09,359.44,360.09,140972.0,349.1416,349.5688,348.9378,349.5688,140972.0
2024-09-25 14:20:00,359.9,359.95,359.62,359.91,1300.0,349.3843,349.4329,349.1125,349.394,1300.0
2024-09-25 14:30:00,359.92,360.08,359.82,359.93,2905.0,349.4037,349.5591,349.3067,349.4134,2905.0
2024-09-25 14:40:00,359.72,359.8,359.56,359.56,1260.0,349.2096,349.2872,349.0542,349.0542,1260.0
2024-09-25 14:50:00,359.3,360.29,359.3,360.29,3811.0,348.8018,349.7629,348.8018,349.7629,3811.0
2024-09-25 15:00:00,360.1,360.48,360.1,360.48,936.0,349.5785,349.9474,349.5785,349.9474,936.0
2024-09-25 15:10:00,360.36,360.36,359.79,360.0,1252.0,349.8309,349.8309,349.2775,349.4814,1252.0
2024-09-25 15:20:00,359.97,359.97,359.47,359.61,2805.0,349.4523,349.4523,348.9669,349.1028,2805.0
2024-09-25 15:30:00,359.47,359.47,358.14,358.29,5883.0,348.9669,348.9669,347.6757,347.8214,5883.0
2024-09-25 15:40:00,358.26,358.75,358.09,358.26,8074.0,347.7922,348.2679,347.6272,347.7922,8074.0
2024-09-25 15:50:00,358.28,360.12,358.25,359.69,49728.0,347.8116,349.5979,347.7825,349.1805,49728.0
2024-09-26 09:30:00,359.5,360.24,357.79,357.79,7957.0,348.996,349.7144,347.336,347.336,7957.0
2024-09-26 09:40:00,357.4,358.32,355.7,357.1,5696.0,346.9574,347.8505,345.307,346.6661,5696.0
2024-09-26 09:50:00,356.55,358.18,356.55,358.18,1300.0,346.1322,347.7146,346.1322,347.7146,1300.0
2024-09-26 10:00:00,357.99,358.03,355.57,355.58,3941.0,347.5301,347.569,345.1808,345.1905,3941.0
2024-09-26 10:10:00,356.28,358.17,356.08,357.29,7921.0,345.8701,347.7049,345.6759,346.8506,7921.0
2024-09-26 10:20:00,358.35,358.35,356.83,357.24,3863.0,347.8796,347.8796,346.404,346.802,3863.0
2024-09-26 10:30:00,357.24,357.8,356.94,357.69,3283.0,346.802,347.3457,346.5108,347.2389,3283.0
2024-09-26 10:40:00,357.97,358.12,357.36,358.11,1619.0,347.5107,347.6563,346.9185,347.6466,1619.0
2024-09-26 10:50:00,358.14,358.7,358.14,358.52,6346.0,347.6757,348.2194,347.6757,348.0446,6346.0
2024-09-26 11:00:00,358.47,358.85,357.87,357.87,2873.0,347.9961,348.365,347.4136,347.4136,2873.0
2024-09-26 11:10:00,358.08,358.08,357.43,357.92,3412.0,347.6175,347.6175,346.9865,347.4622,3412.0
2024-09-26 11:20:00,357.92,357.92,357.0,357.16,2000.0,347.4622,347.4622,346.569,346.7244,2000.0
2024-09-26 11:30:00,357.19,357.3,356.9,357.12,4524.0,346.7535,346.8603,346.472,346.6855,4524.0
2024-09-26 11:40:00,357.19,357.39,356.93,357.06,4105.0,346.7535,346.9477,346.5011,346.6273,4105.0
2024-09-26 11:50:00,357.0,357.2,356.73,356.99,8822.0,346.569,346.7632,346.3069,346.5593,8822.0
2024-09-26 12:00:00,356.99,357.05,356.45,356.84,28709.0,346.5593,346.6176,346.0351,346.4137,28709.0
2024-09-26 12:10:00,356.98,357.46,356.72,357.19,13315.0,346.5496,347.0156,346.2972,346.7535,13315.0
2024-09-26 12:20:00,357.44,357.44,356.17,356.33,14796.0,346.9962,346.9962,345.7633,345.9186,14796.0
2024-09-26 12:30:00,356.1,356.95,356.0,356.64,2022.0,345.6953,346.5205,345.5983,346.2196,2022.0
2024-09-26 12:40:00,356.28,356.8,356.25,356.46,1000.0,345.8701,346.3749,345.841,346.0448,1000.0
2024-09-26 12:50:00,356.97,356.97,356.47,356.5,2700.0,346.5399,346.5399,346.0545,346.0837,2700.0
2024-09-26 13:00:00,356.5,357.14,356.31,357.12,3367.0,346.0837,346.705,345.8992,346.6855,3367.0
2024-09-26 13:10:00,356.9,357.41,356.89,357.41,4786.0,346.472,346.9671,346.4623,346.9671,4786.0
2024-09-26 13:20:00,357.74,358.06,357.67,357.87,2597.0,347.2874,347.5981,347.2195,347.4136,2597.0
2024-09-26 13:30:00,357.87,358.14,357.74,357.82,1140.0,347.4136,347.6757,347.2874,347.3651,1140.0
2024-09-26 13:40:00,358.34,358.34,357.6,358.18,1563.0,347.8699,347.8699,347.1515,347.7146,1563.0
2024-09-26 13:50:00,357.98,358.23,357.92,358.13,1815.0,347.5204,347.7631,347.4622,347.666,1815.0
2024-09-26 14:00:00,358.14,358.55,357.89,358.16,1868.0,347.6757,348.0738,347.433,347.6952,1868.0
2024-09-26 14:10:00,358.35,358.35,357.72,357.96,2048.0,347.8796,347.8796,347.268,347.501,2048.0
2024-09-26 14:20:00,357.98,357.98,357.63,357.68,1112.0,347.5204,347.5204,347.1806,347.2292,1112.0
2024-09-26 14:30:00,357.22,357.51,356.99,357.44,2256.0,346.7826,347.0641,346.5593,346.9962,2256.0
2024-09-26 14:40:00,357.2,357.33,357.0,357.33,977.0,346.7632,346.8894,346.569,346.8894,977.0
2024-09-26 14:50:00,357.17,357.46,356.84,357.44,3163.0,346.7341,347.0156,346.4137,346.9962,3163.0
2024-09-26 15:00:00,357.47,357.68,357.2,357.2,2449.0,347.0253,347.2292,346.7632,346.7632,2449.0
2024-09-26 15:10:00,357.0,357.26,356.85,357.0,2081.0,346.569,346.8215,346.4234,346.569,2081.0
2024-09-26 15:20:00,357.0,357.24,356.46,357.24,27884.0,346.569,346.802,346.0448,346.802,27884.0
2024-09-26 15:30:00,357.24,357.29,355.77,355.77,9438.0,346.802,346.8506,345.375,345.375,9438.0
2024-09-26 15:40:00,355.77,356.91,355.76,356.65,8068.0,345.375,346.4817,345.3653,346.2293,8068.0
2024-09-26 15:50:00,356.44,357.1,356.15,356.67,126399.0,346.0254,346.6661,345.7439,346.2487,126399.0
2024-09-27 09:30:00,358.28,359.14,357.61,357.61,10682.0,347.8116,348.6465,347.1612,347.1612,10682.0
2024-09-27 09:40:00,357.61,357.61,355.44,356.22,2480.0,347.1612,347.1612,345.0546,345.8118,2480.0
2024-09-27 09:50:00,356.06,357.23,356.06,356.77,15145.0,345.6565,346.7923,345.6565,346.3458,15145.0
2024-09-27 10:00:00,356.19,357.2,355.55,355.68,5215.0,345.7827,346.7632,345.1614,345.2876,5215.0
2024-09-27 10:10:00,356.24,357.01,355.45,356.75,10156.0,345.8313,346.5788,345.0643,346.3264,10156.0
2024-09-27 10:20:00,356.75,357.44,356.75,357.44,2217.0,346.3264,346.9962,346.3264,346.9962,2217.0
2024-09-27 10:30:00,357.31,357.87,356.96,356.96,5561.0,346.87,347.4136,346.5302,346.5302,5561.0
2024-09-27 10:40:00,357.04,357.04,356.12,356.34,8113.0,346.6079,346.6079,345.7148,345.9283,8113.0
2024-09-27 10:50:00,356.36,356.36,355.74,355.85,500.0,345.9477,345.9477,345.3459,345.4527,500.0
2024-09-27 11:00:00,356.43,356.94,356.05,356.9,2811.0,346.0157,346.5108,345.6468,346.472,2811.0
2024-09-27 11:10:00,356.39,356.67,355.98,355.98,1159.0,345.9769,346.2487,345.5789,345.5789,1159.0
2024-09-27 11:20:00,356.32,356.49,355.96,355.96,2770.0,345.9089,346.074,345.5594,345.5594,2770.0
2024-09-27 11:30:00,355.96,356.03,354.83,355.15,9578.0,345.5594,345.6274,344.4625,344.7731,9578.0
2024-09-27 11:40:00,355.23,355.42,355.06,355.21,9229.0,344.8508,345.0352,344.6857,344.8313,9229.0
2024-09-27 11:50:00,355.21,355.94,355.02,355.94,9680.0,344.8313,345.54,344.6469,345.54,9680.0
2024-09-27 12:00:00,355.93,355.93,355.38,355.63,7353.0,345.5303,345.5303,344.9964,345.2391,7353.0
2024-09-27 12:10:00,355.71,356.0,355.62,355.99,2892.0,345.3167,345.5983,345.2294,345.5886,2892.0
2024-09-27 12:20:00,355.81,355.81,355.6,355.6,819.0,345.4138,345.4138,345.21,345.21,819.0
2024-09-27 12:30:00,355.56,355.7,355.11,355.41,16181.0,345.1711,345.307,344.7343,345.0255,16181.0
2024-09-27 12:40:00,355.44,355.5,355.31,355.35,1323.0,345.0546,345.1129,344.9284,344.9673,1323.0
2024-09-27 12:50:00,355.31,355.42,355.22,355.23,836.0,344.9284,345.0352,344.8411,344.8508,836.0
2024-09-27 13:00:00,355.36,355.68,355.23,355.46,6385.0,344.977,345.2876,344.8508,345.074,6385.0
2024-09-27 13:10:00,355.39,355.61,355.26,355.52,2200.0,345.0061,345.2197,344.8799,345.1323,2200.0
2024-09-27 13:20:00,355.41,355.63,355.21,355.45,2401.0,345.0255,345.2391,344.8313,345.0643,2401.0
2024-09-27 13:30:00,355.25,355.77,355.25,355.77,3523.0,344.8702,345.375,344.8702,345.375,3523.0
2024-09-27 13:40:00,355.86,355.86,355.61,355.62,3185.0,345.4624,345.4624,345.2197,345.2294,3185.0
2024-09-27 13:50:00,355.54,355.85,355.28,355.65,5886.0,345.1517,345.4527,344.8993,345.2585,5886.0
2024-09-27 14:00:00,355.94,355.94,355.65,355.68,1766.0,345.54,345.54,345.2585,345.2876,1766.0
2024-09-27 14:10:00,355.56,355.59,355.31,355.39,1200.0,345.1711,345.2002,344.9284,345.0061,1200.0
2024-09-27 14:20:00,355.43,355.49,355.19,355.34,3771.0,345.0449,345.1032,344.8119,344.9576,3771.0
2024-09-27 14:30:00,355.3,355.62,355.15,355.45,11203.0,344.9187,345.2294,344.7731,345.0643,11203.0
2024-09-27 14:40:00,355.49,355.85,355.49,355.84,2134.0,345.1032,345.4527,345.1032,345.4429,2134.0
2024-09-27 14:50:00,355.82,355.83,355.36,355.8,1701.0,345.4235,345.4332,344.977,345.4041,1701.0
2024-09-27 15:00:00,356.0,356.12,355.31,355.31,2297.0,345.5983,345.7148,344.9284,344.9284,2297.0
2024-09-27 15:10:00,355.39,355.7,355.25,355.36,3239.0,345.0061,345.307,344.8702,344.977,3239.0
2024-09-27 15:20:00,355.5,355.97,355.33,355.97,4262.0,345.1129,345.5691,344.9478,345.5691,4262.0
2024-09-27 15:30:00,355.73,355.97,355.54,355.66,6490.0,345.3362,345.5691,345.1517,345.2682,6490.0
2024-09-27 15:40:00,355.66,356.26,355.28,356.26,35374.0,345.2682,345.8507,344.8993,345.8507,35374.0
2024-09-27 15:50:00,356.08,357.03,356.08,356.44,79634.0,345.6759,346.5982,345.6759,346.0254,79634.0
2024-09-30 09:30:00,356.0,357.98,355.06,355.38,29203.0,345.5983,347.5204,344.6857,344.9964,29203.0
2024-09-30 09:40:00,355.35,357.52,355.13,356.53,1770.0,344.9673,347.0739,344.7537,346.1128,1770.0
2024-09-30 09:50:00,356.53,356.81,356.15,356.81,1447.0,346.1128,346.3846,345.7439,346.3846,1447.0
2024-09-30 10:00:00,356.79,358.85,356.79,358.84,8966.0,346.3652,348.365,346.3652,348.3553,8966.0
2024-09-30 10:10:00,358.22,358.6,358.11,358.4,2656.0,347.7534,348.1223,347.6466,347.9281,2656.0
2024-09-30 10:20:00,358.59,359.1,358.19,359.1,1348.0,348.1126,348.6077,347.7243,348.6077,1348.0
2024-09-30 10:30:00,358.79,359.22,358.54,358.55,1180.0,348.3067,348.7242,348.0641,348.0738,1180.0
2024-09-30 10:40:00,358.73,358.73,357.62,358.44,4519.0,348.2485,348.2485,347.1709,347.967,4519.0
2024-09-30 10:50:00,358.44,359.33,358.44,359.33,2200.0,347.967,348.831,347.967,348.831,2200.0
2024-09-30 11:00:00,359.33,359.58,359.2,359.37,2606.0,348.831,349.0737,348.7048,348.8698,2606.0
2024-09-30 11:10:00,359.05,359.34,359.0,359.04,3748.0,348.5592,348.8407,348.5106,348.5494,3748.0
2024-09-30 11:20:00,359.13,359.18,358.75,358.85,1860.0,348.6368,348.6854,348.2679,348.365,1860.0
2024-09-30 11:30:00,358.84,359.74,358.83,359.62,4956.0,348.3553,349.229,348.3456,349.1125,4956.0
2024-09-30 11:40:00,359.73,360.32,359.43,360.15,5275.0,349.2193,349.792,348.928,349.627,5275.0
2024-09-30 11:50:00,360.15,360.6,360.0,360.59,4451.0,349.627,350.0639,349.4814,350.0542,4451.0
2024-09-30 12:00:00,360.36,360.52,360.11,360.52,4728.0,349.8309,349.9862,349.5882,349.9862,4728.0
2024-09-30 12:10:00,360.54,361.06,360.52,361.04,2298.0,350.0056,350.5104,349.9862,350.491,2298.0
2024-09-30 12:20:00,361.02,361.04,360.69,361.03,1824.0,350.4716,350.491,350.1512,350.4813,1824.0
2024-09-30 12:30:00,360.8,360.8,360.77,360.77,560.0,350.258,350.258,350.2289,350.2289,560.0
2024-09-30 12:40:00,361.0,361.0,360.56,360.74,839.0,350.4522,350.4522,350.025,350.1998,839.0
2024-09-30 12:50:00,360.71,361.0,360.71,360.92,3413.0,350.1706,350.4522,350.1706,350.3745,3413.0
2024-09-30 13:00:00,361.0,361.02,360.83,360.95,1499.0,350.4522,350.4716,350.2871,350.4036,1499.0
2024-09-30 13:10:00,361.2,361.9,361.2,361.9,3429.0,350.6463,351.3259,350.6463,351.3259,3429.0
2024-09-30 13:20:00,361.88,362.14,361.83,362.05,3061.0,351.3065,351.5589,351.2579,351.4715,3061.0
2024-09-30 13:30:00,361.74,361.91,361.43,361.67,3328.0,351.1706,351.3356,350.8696,351.1026,3328.0
2024-09-30 13:40:00,361.71,361.77,361.52,361.52,709.0,351.1414,351.1997,350.957,350.957,709.0
2024-09-30 13:50:00,361.66,361.7,360.92,361.11,5196.0,351.0929,351.1317,350.3745,350.559,5196.0
2024-09-30 14:00:00,360.94,361.26,360.67,360.94,10092.0,350.3939,350.7046,350.1318,350.3939,10092.0
2024-09-30 14:10:00,360.94,361.0,359.81,360.02,21790.0,350.3939,350.4522,349.2969,349.5008,21790.0
2024-09-30 14:20:00,359.8,359.8,359.09,359.44,19016.0,349.2872,349.2872,348.598,348.9378,19016.0
2024-09-30 14:30:00,359.48,360.35,359.44,360.35,2325.0,348.9766,349.8212,348.9378,349.8212,2325.0
2024-09-30 14:40:00,360.27,360.61,360.13,360.19,7798.0,349.7435,350.0736,349.6076,349.6658,7798.0
2024-09-30 14:50:00,360.11,360.16,359.43,359.43,4377.0,349.5882,349.6367,348.928,348.928,4377.0
2024-09-30 15:00:00,359.08,359.08,358.4,358.53,2737.0,348.5883,348.5883,347.9281,348.0543,2737.0
2024-09-30 15:10:00,358.76,358.92,358.17,358.38,5778.0,348.2776,348.4329,347.7049,347.9087,5778.0
2024-09-30 15:20:00,358.38,358.93,358.38,358.6,5414.0,347.9087,348.4427,347.9087,348.1223,5414.0
2024-09-30 15:30:00,358.69,360.51,358.69,360.51,11979.0,348.2097,349.9765,348.2097,349.9765,11979.0
2024-09-30 15:40:00,360.51,362.03,360.51,362.03,11401.0,349.9765,351.4521,349.9765,351.4521,11401.0
2024-09-30 15:50:00,362.29,364.15,361.91,363.88,101552.0,351.7045,353.5101,351.3356,353.248,101552.0
2024-10-01 09:30:00,367.3,369.99,362.73,362.74,22382.0,356.5681,359.1795,352.1316,352.1413,22382.0
2024-10-01 09:40:00,362.63,363.47,361.03,361.13,16276.0,352.0345,352.85,350.4813,350.5784,16276.0
2024-10-01 09:50:00,361.4,362.66,360.52,360.92,6693.0,350.8405,352.0637,349.9862,350.3745,6693.0
2024-10-01 10:00:00,360.52,362.03,359.55,361.67,10901.0,349.9862,351.4521,349.0445,351.1026,10901.0
2024-10-01 10:10:00,362.13,362.38,361.43,361.97,5510.0,351.5492,351.7919,350.8696,351.3938,5510.0
2024-10-01 10:20:00,362.23,363.45,362.23,363.21,5116.0,351.6462,352.8306,351.6462,352.5976,5116.0
2024-10-01 10:30:00,363.09,364.02,362.58,363.88,29469.0,352.4811,353.3839,351.986,353.248,29469.0
2024-10-01 10:40:00,363.6,364.17,362.52,362.6,11456.0,352.9762,353.5296,351.9278,352.0054,11456.0
2024-10-01 10:50:00,362.69,362.69,361.77,362.3,3367.0,352.0928,352.0928,351.1997,351.7142,3367.0
2024-10-01 11:00:00,362.22,362.41,361.83,362.0,1836.0,351.6365,351.821,351.2579,351.423,1836.0
2024-10-01 11:10:00,361.87,362.85,361.77,362.65,7338.0,351.2968,352.2481,351.1997,352.054,7338.0
2024-10-01 11:20:00,362.84,363.24,362.69,363.24,1765.0,352.2384,352.6267,352.0928,352.6267,1765.0
2024-10-01 11:30:00,363.53,363.58,363.14,363.58,4711.0,352.9083,352.9568,352.5296,352.9568,4711.0
2024-10-01 11:40:00,363.45,363.46,362.69,362.69,646.0,352.8306,352.8403,352.0928,352.0928,646.0
2024-10-01 11:50:00,362.68,363.02,362.06,362.06,5107.0,352.0831,352.4132,351.4812,351.4812,5107.0
2024-10-01 12:00:00,361.92,362.31,361.69,362.04,9335.0,351.3453,351.7239,351.122,351.4618,9335.0
2024-10-01 12:10:00,362.04,362.14,361.62,362.08,12037.0,351.4618,351.5589,351.0541,351.5006,12037.0
2024-10-01 12:20:00,362.02,362.02,361.38,361.55,1600.0,351.4424,351.4424,350.8211,350.9861,1600.0
2024-10-01 12:30:00,361.44,361.86,361.23,361.36,2769.0,350.8793,351.287,350.6755,350.8017,2769.0
2024-10-01 12:40:00,361.48,361.56,361.08,361.08,4479.0,350.9182,350.9958,350.5298,350.5298,4479.0
2024-10-01 12:50:00,361.09,361.42,360.81,361.09,6273.0,350.5395,350.8599,350.2677,350.5395,6273.0
2024-10-01 13:00:00,361.01,361.01,360.54,360.69,2100.0,350.4619,350.4619,350.0056,350.1512,2100.0
2024-10-01 13:10:00,360.73,360.73,360.01,360.01,900.0,350.1901,350.1901,349.4911,349.4911,900.0
2024-10-01 13:20:00,360.2,360.31,359.97,360.08,3958.0,349.6756,349.7823,349.4523,349.5591,3958.0
2024-10-01 13:30:00,360.21,360.73,360.21,360.58,13750.0,349.6853,350.1901,349.6853,350.0444,13750.0
2024-10-01 13:40:00,360.41,360.54,359.98,359.98,4630.0,349.8794,350.0056,349.462,349.462,4630.0
2024-10-01 13:50:00,359.7,360.85,359.69,360.74,7742.0,349.1902,350.3066,349.1805,350.1998,7742.0
2024-10-01 14:00:00,360.74,361.84,360.61,361.61,11505.0,350.1998,351.2676,350.0736,351.0444,11505.0
2024-10-01 14:10:00,361.54,361.75,361.36,361.62,2016.0,350.9764,351.1803,350.8017,351.0541,2016.0
2024-10-01 14:20:00,361.73,361.73,361.15,361.34,5564.0,351.1608,351.1608,350.5978,350.7822,5564.0
2024-10-01 14:30:00,361.34,361.74,361.16,361.6,28677.0,350.7822,351.1706,350.6075,351.0346,28677.0
2024-10-01 14:40:00,361.58,362.08,361.44,361.69,38883.0,351.0152,351.5006,350.8793,351.122,38883.0
2024-10-01 14:50:00,361.68,361.98,361.48,361.7,25744.0,351.1123,351.4035,350.9182,351.1317,25744.0
2024-10-01 15:00:00,361.74,361.74,361.08,361.15,15027.0,351.1706,351.1706,350.5298,350.5978,15027.0
2024-10-01 15:10:00,361.17,361.86,360.89,361.67,14102.0,350.6172,351.287,350.3454,351.1026,14102.0
2024-10-01 15:20:00,361.86,361.86,361.49,361.59,13422.0,351.287,351.287,350.9279,351.0249,13422.0
2024-10-01 15:30:00,361.45,361.63,360.94,361.15,10408.0,350.889,351.0638,350.3939,350.5978,10408.0
2024-10-01 15:40:00,361.03,361.3,360.78,361.0,34430.0,350.4813,350.7434,350.2386,350.4522,34430.0
2024-10-01 15:50:00,361.13,361.14,359.95,360.04,91340.0,350.5784,350.5881,349.4329,349.5202,91340.0
2024-10-02 09:30:00,356.43,356.92,352.11,352.72,26579.0,346.0157,346.4914,341.8219,342.4141,26579.0
2024-10-02 09:40:00,352.88,354.5,352.34,354.36,16275.0,342.5694,344.1421,342.0452,344.0062,16275.0
2024-10-02 09:50:00,354.74,356.68,354.72,355.32,13765.0,344.3751,346.2584,344.3557,344.9381,13765.0
2024-10-02 10:00:00,355.29,356.27,354.77,355.22,5708.0,344.909,345.8604,344.4042,344.8411,5708.0
2024-10-02 10:10:00,355.21,355.53,354.05,355.14,11333.0,344.8313,345.142,343.7052,344.7634,11333.0
2024-10-02 10:20:00,354.8,355.13,354.45,354.79,7833.0,344.4333,344.7537,344.0936,344.4236,7833.0
2024-10-02 10:30:00,355.22,355.8,355.0,355.71,4744.0,344.8411,345.4041,344.6275,345.3167,4744.0
2024-10-02 10:40:00,355.32,355.54,354.92,355.34,9061.0,344.9381,345.1517,344.5498,344.9576,9061.0
2024-10-02 10:50:00,355.35,356.27,355.35,356.0,3657.0,344.9673,345.8604,344.9673,345.5983,3657.0
2024-10-02 11:00:00,355.91,356.31,354.9,354.9,11826.0,345.5109,345.8992,344.5304,344.5304,11826.0
2024-10-02 11:10:00,355.04,355.05,354.22,354.77,4325.0,344.6663,344.676,343.8703,344.4042,4325.0
2024-10-02 11:20:00,354.54,355.15,354.1,355.11,35346.0,344.1809,344.7731,343.7538,344.7343,35346.0
2024-10-02 11:30:00,354.86,355.35,354.49,354.63,4872.0,344.4916,344.9673,344.1324,344.2683,4872.0
2024-10-02 11:40:00,354.6,355.23,354.55,354.96,4593.0,344.2392,344.8508,344.1906,344.5887,4593.0
2024-10-02 11:50:00,355.05,355.62,355.01,355.62,5400.0,344.676,345.2294,344.6372,345.2294,5400.0
2024-10-02 12:00:00,355.38,355.48,354.89,355.05,4021.0,344.9964,345.0935,344.5207,344.676,4021.0
2024-10-02 12:10:00,355.05,355.44,354.86,355.04,3472.0,344.676,345.0546,344.4916,344.6663,3472.0
2024-10-02 12:20:00,354.87,355.04,354.52,354.75,5254.0,344.5013,344.6663,344.1615,344.3848,5254.0
2024-10-02 12:30:00,354.97,355.11,354.76,355.11,8080.0,344.5984,344.7343,344.3945,344.7343,8080.0
2024-10-02 12:40:00,355.05,355.17,354.82,355.05,5340.0,344.676,344.7925,344.4527,344.676,5340.0
2024-10-02 12:50:00,355.05,355.05,354.51,354.65,10363.0,344.676,344.676,344.1518,344.2877,10363.0
2024-10-02 13:00:00,354.81,354.81,354.67,354.72,338.0,344.443,344.443,344.3071,344.3557,338.0
2024-10-02 13:10:00,354.12,354.51,353.61,354.28,10694.0,343.7732,344.1518,343.2781,343.9285,10694.0
2024-10-02 13:20:00,354.28,355.05,354.03,355.05,59113.0,343.9285,344.676,343.6858,344.676,59113.0
2024-10-02 13:30:00,354.71,354.95,354.71,354.81,2200.0,344.346,344.5789,344.346,344.443,2200.0
2024-10-02 13:40:00,354.81,355.46,354.81,355.11,9950.0,344.443,345.074,344.443,344.7343,9950.0
2024-10-02 13:50:00,355.05,355.45,355.01,355.45,5443.0,344.676,345.0643,344.6372,345.0643,5443.0
2024-10-02 14:00:00,355.17,355.31,355.04,355.15,4966.0,344.7925,344.9284,344.6663,344.7731,4966.0
2024-10-02 14:10:00,355.05,356.61,355.05,356.61,5205.0,344.676,346.1904,344.676,346.1904,5205.0
2024-10-02 14:20:00,356.68,356.68,355.69,355.69,2528.0,346.2584,346.2584,345.2973,345.2973,2528.0
2024-10-02 14:30:00,356.0,356.18,355.31,355.31,6883.0,345.5983,345.773,344.9284,344.9284,6883.0
2024-10-02 14:40:00,355.21,355.55,354.99,355.44,6945.0,344.8313,345.1614,344.6178,345.0546,6945.0
2024-10-02 14:50:00,355.44,356.34,355.37,355.42,16615.0,345.0546,345.9283,344.9867,345.0352,16615.0
2024-10-02 15:00:00,355.46,355.73,355.24,355.73,13370.0,345.074,345.3362,344.8605,345.3362,13370.0
2024-10-02 15:10:00,355.71,355.8,354.87,355.05,11239.0,345.3167,345.4041,344.5013,344.676,11239.0
2024-10-02 15:20:00,355.12,355.16,354.67,355.01,6539.0,344.744,344.7828,344.3071,344.6372,6539.0
2024-10-02 15:30:00,354.92,355.64,354.92,355.57,12697.0,344.5498,345.2488,344.5498,345.1808,12697.0
2024-10-02 15:40:00,355.6,356.23,355.6,355.94,12064.0,345.21,345.8215,345.21,345.54,12064.0
2024-10-02 15:50:00,355.93,356.27,355.19,355.39,59830.0,345.5303,345.8604,344.8119,345.0061,59830.0
2024-10-03 09:30:00,355.3,356.16,353.36,354.26,6653.0,344.9187,345.7536,343.0354,343.9091,6653.0
2024-10-03 09:40:00,354.26,355.31,353.31,354.1,6560.0,343.9091,344.9284,342.9869,343.7538,6560.0
2024-10-03 09:50:00,354.11,354.6,353.16,353.62,4473.0,343.7635,344.2392,342.8412,343.2878,4473.0
2024-10-03 10:00:00,353.72,354.1,353.1,353.46,2632.0,343.3849,343.7538,342.783,343.1325,2632.0
2024-10-03 10:10:00,353.55,353.56,352.16,352.82,7740.0,343.2199,343.2296,341.8705,342.5112,7740.0
2024-10-03 10:20:00,352.81,353.25,352.43,353.11,7459.0,342.5015,342.9286,342.1326,342.7927,7459.0
2024-10-03 10:30:00,352.75,352.91,352.27,352.67,1875.0,342.4432,342.5986,341.9773,342.3656,1875.0
2024-10-03 10:40:00,352.93,352.93,351.66,352.23,5501.0,342.618,342.618,341.3851,341.9384,5501.0
2024-10-03 10:50:00,352.52,352.52,351.56,351.56,1174.0,342.2199,342.2199,341.288,341.288,1174.0
2024-10-03 11:00:00,351.44,352.3,350.98,352.28,6776.0,341.1715,342.0064,340.7249,341.987,6776.0
2024-10-03 11:10:00,352.35,352.35,351.95,352.01,1630.0,342.0549,342.0549,341.6666,341.7248,1630.0
2024-10-03 11:20:00,352.02,352.12,351.81,351.81,500.0,341.7346,341.8316,341.5307,341.5307,500.0
2024-10-03 11:30:00,351.78,351.78,351.49,351.5,974.0,341.5016,341.5016,341.22,341.2297,974.0
2024-10-03 11:40:00,351.5,352.15,351.49,352.09,2223.0,341.2297,341.8608,341.22,341.8025,2223.0
2024-10-03 11:50:00,352.42,352.42,352.11,352.23,1821.0,342.1229,342.1229,341.8219,341.9384,1821.0
2024-10-03 12:00:00,352.38,352.93,352.36,352.93,3138.0,342.084,342.618,342.0646,342.618,3138.0
2024-10-03 12:10:00,352.8,353.36,352.74,353.11,816.0,342.4918,343.0354,342.4335,342.7927,816.0
2024-10-03 12:20:00,353.09,353.1,352.86,352.9,1691.0,342.7733,342.783,342.55,342.5888,1691.0
2024-10-03 12:30:00,352.75,353.31,351.57,352.17,6488.0,342.4432,342.9869,341.2977,341.8802,6488.0
2024-10-03 12:40:00,351.41,351.44,350.75,351.09,7632.0,341.1424,341.1715,340.5017,340.8317,7632.0
2024-10-03 12:50:00,351.09,351.87,350.89,351.87,5319.0,340.8317,341.5889,340.6376,341.5889,5319.0
2024-10-03 13:00:00,351.79,352.25,351.74,352.25,2889.0,341.5113,341.9578,341.4627,341.9578,2889.0
2024-10-03 13:10:00,352.2,352.2,351.85,351.93,10872.0,341.9093,341.9093,341.5695,341.6472,10872.0
2024-10-03 13:20:00,352.0,352.63,351.93,352.0,10145.0,341.7151,342.3267,341.6472,341.7151,10145.0
2024-10-03 13:30:00,352.1,352.38,351.92,352.38,2885.0,341.8122,342.084,341.6375,342.084,2885.0
2024-10-03 13:40:00,352.57,352.57,351.77,351.99,24127.0,342.2685,342.2685,341.4919,341.7054,24127.0
2024-10-03 13:50:00,352.0,352.31,351.99,352.3,13006.0,341.7151,342.0161,341.7054,342.0064,13006.0
2024-10-03 14:00:00,352.14,352.98,352.08,352.98,3911.0,341.8511,342.6665,341.7928,342.6665,3911.0
2024-10-03 14:10:00,352.81,352.88,352.4,352.75,7603.0,342.5015,342.5694,342.1035,342.4432,7603.0
2024-10-03 14:20:00,352.6,352.95,352.49,352.64,126694.0,342.2976,342.6374,342.1908,342.3364,126694.0
2024-10-03 14:30:00,352.24,352.71,352.17,352.71,1310.0,341.9481,342.4044,341.8802,342.4044,1310.0
2024-10-03 14:40:00,352.54,352.9,352.02,352.03,3380.0,342.2394,342.5888,341.7346,341.7443,3380.0
2024-10-03 14:50:00,352.45,352.46,352.0,352.0,2395.0,342.152,342.1617,341.7151,341.7151,2395.0
2024-10-03 15:00:00,351.93,352.3,351.93,352.12,2424.0,341.6472,342.0064,341.6472,341.8316,2424.0
2024-10-03 15:10:00,352.27,352.53,352.01,352.21,8765.0,341.9773,342.2297,341.7248,341.919,8765.0
2024-10-03 15:20:00,352.37,352.9,352.22,352.66,9260.0,342.0743,342.5888,341.9287,342.3559,9260.0
2024-10-03 15:30:00,352.66,353.16,352.54,352.7,12028.0,342.3559,342.8412,342.2394,342.3947,12028.0
2024-10-03 15:40:00,352.83,353.21,352.67,353.12,10266.0,342.5209,342.8898,342.3656,342.8024,10266.0
2024-10-03 15:50:00,353.2,353.4,352.64,353.0,36265.0,342.8801,343.0742,342.3364,342.6859,36265.0
2024-10-04 09:30:00,348.71,349.32,346.24,349.25,15587.0,338.5213,339.1134,336.1234,339.0455,15587.0
2024-10-04 09:40:00,349.32,349.32,347.71,347.71,6800.0,339.1134,339.1134,337.5505,337.5505,6800.0
2024-10-04 09:50:00,347.69,347.69,346.68,346.68,5043.0,337.5311,337.5311,336.5506,336.5506,5043.0
2024-10-04 10:00:00,347.02,347.97,347.02,347.25,7686.0,336.8806,337.8029,336.8806,337.1039,7686.0
2024-10-04 10:10:00,346.82,346.83,346.19,346.35,3752.0,336.6865,336.6962,336.0749,336.2302,3752.0
2024-10-04 10:20:00,346.45,346.69,345.44,345.44,1545.0,336.3273,336.5603,335.3468,335.3468,1545.0
2024-10-04 10:30:00,345.1,345.72,343.42,344.06,7952.0,335.0167,335.6186,333.3858,334.0071,7952.0
2024-10-04 10:40:00,344.27,345.41,343.71,343.71,9993.0,334.211,335.3177,333.6674,333.6674,9993.0
2024-10-04 10:50:00,343.98,345.21,343.91,344.79,12610.0,333.9295,335.1235,333.8615,334.7158,12610.0
2024-10-04 11:00:00,344.64,345.65,344.64,345.55,3956.0,334.5702,335.5507,334.5702,335.4536,3956.0
2024-10-04 11:10:00,345.46,345.54,344.76,345.08,5501.0,335.3662,335.4439,334.6867,334.9973,5501.0
2024-10-04 11:20:00,344.82,344.82,344.09,344.09,2919.0,334.7449,334.7449,334.0363,334.0363,2919.0
2024-10-04 11:30:00,344.42,344.75,344.29,344.37,6677.0,334.3566,334.677,334.2304,334.3081,6677.0
2024-10-04 11:40:00,344.5,345.02,344.22,344.37,16031.0,334.4343,334.9391,334.1625,334.3081,16031.0
2024-10-04 11:50:00,344.38,344.68,344.33,344.35,1592.0,334.3178,334.609,334.2692,334.2887,1592.0
2024-10-04 12:00:00,344.53,345.86,344.52,345.36,3475.0,334.4634,335.7545,334.4537,335.2692,3475.0
2024-10-04 12:10:00,345.31,345.57,345.04,345.04,9664.0,335.2206,335.473,334.9585,334.9585,9664.0
2024-10-04 12:20:00,344.95,344.95,343.82,343.83,5838.0,334.8711,334.8711,333.7741,333.7839,5838.0
2024-10-04 12:30:00,343.91,344.63,343.77,344.54,20389.0,333.8615,334.5605,333.7256,334.4731,20389.0
2024-10-04 12:40:00,344.72,344.85,344.37,344.82,7644.0,334.6479,334.7741,334.3081,334.7449,7644.0
2024-10-04 12:50:00,344.9,345.66,344.73,345.5,2138.0,334.8226,335.5604,334.6576,335.4051,2138.0
2024-10-04 13:00:00,345.57,345.88,345.57,345.77,2964.0,335.473,335.774,335.473,335.6672,2964.0
2024-10-04 13:10:00,345.78,346.03,345.75,346.03,1051.0,335.6769,335.9196,335.6478,335.9196,1051.0
2024-10-04 13:20:00,346.03,346.06,345.81,346.06,2674.0,335.9196,335.9487,335.706,335.9487,2674.0
2024-10-04 13:30:00,346.06,346.06,345.6,345.63,7266.0,335.9487,335.9487,335.5021,335.5313,7266.0
2024-10-04 13:40:00,345.63,345.99,345.57,345.66,11707.0,335.5313,335.8807,335.473,335.5604,11707.0
2024-10-04 13:50:00,345.67,345.67,345.28,345.42,1290.0,335.5701,335.5701,335.1915,335.3274,1290.0
2024-10-04 14:00:00,345.42,345.68,344.92,344.92,10052.0,335.3274,335.5798,334.842,334.842,10052.0
2024-10-04 14:10:00,344.83,344.83,344.19,344.34,2683.0,334.7546,334.7546,334.1333,334.279,2683.0
2024-10-04 14:20:00,344.34,345.18,344.25,345.18,5336.0,334.279,335.0944,334.1916,335.0944,5336.0
2024-10-04 14:30:00,345.42,345.56,344.61,345.15,15574.0,335.3274,335.4633,334.5411,335.0653,15574.0
2024-10-04 14:40:00,345.19,345.69,345.18,345.64,9064.0,335.1041,335.5895,335.0944,335.541,9064.0
2024-10-04 14:50:00,345.47,345.47,344.9,345.08,9077.0,335.3759,335.3759,334.8226,334.9973,9077.0
2024-10-04 15:00:00,344.84,344.85,344.24,344.52,5214.0,334.7643,334.7741,334.1819,334.4537,5214.0
2024-10-04 15:10:00,344.68,345.37,344.43,345.36,13605.0,334.609,335.2789,334.3663,335.2692,13605.0
2024-10-04 15:20:00,345.41,345.92,345.09,345.27,16841.0,335.3177,335.8128,335.007,335.1818,16841.0
2024-10-04 15:30:00,345.12,345.18,344.58,345.05,19479.0,335.0362,335.0944,334.5119,334.9682,19479.0
2024-10-04 15:40:00,345.19,345.33,344.39,344.92,26103.0,335.1041,335.24,334.3275,334.842,26103.0
2024-10-04 15:50:00,345.11,345.91,344.78,345.45,35752.0,335.0265,335.8031,334.7061,335.3565,35752.0
2024-10-07 09:30:00,343.77,343.77,341.01,341.93,16541.0,333.7256,333.7256,331.0463,331.9394,16541.0
2024-10-07 09:40:00,341.98,342.89,341.37,342.84,8484.0,331.9879,332.8713,331.3957,332.8228,8484.0
2024-10-07 09:50:00,342.85,343.34,342.03,342.61,3373.0,332.8325,333.3082,332.0364,332.5995,3373.0
2024-10-07 10:00:00,342.8,343.0,341.55,342.71,7482.0,332.7839,332.9781,331.5705,332.6966,7482.0
2024-10-07 10:10:00,342.76,343.7,342.75,343.16,3201.0,332.7451,333.6577,332.7354,333.1334,3201.0
2024-10-07 10:20:00,343.09,343.42,342.29,342.53,7052.0,333.0655,333.3858,332.2889,332.5218,7052.0
2024-10-07 10:30:00,342.32,342.79,341.76,342.08,4400.0,332.318,332.7742,331.7743,332.085,4400.0
2024-10-07 10:40:00,342.19,342.19,341.36,342.03,2009.0,332.1918,332.1918,331.386,332.0364,2009.0
2024-10-07 10:50:00,342.03,342.21,341.56,341.93,5770.0,332.0364,332.2112,331.5802,331.9394,5770.0
2024-10-07 11:00:00,341.56,343.4,341.56,343.15,3217.0,331.5802,333.3664,331.5802,333.1237,3217.0
2024-10-07 11:10:00,343.05,343.18,342.56,342.56,2110.0,333.0266,333.1528,332.551,332.551,2110.0
2024-10-07 11:20:00,342.52,342.67,342.17,342.36,1188.0,332.5121,332.6577,332.1724,332.3568,1188.0
2024-10-07 11:30:00,342.67,342.98,342.53,342.96,3460.0,332.6577,332.9587,332.5218,332.9393,3460.0
2024-10-07 11:40:00,342.71,342.74,341.87,342.63,2298.0,332.6966,332.7257,331.8811,332.6189,2298.0
2024-10-07 11:50:00,342.65,342.79,341.73,342.04,2910.0,332.6383,332.7742,331.7452,332.0462,2910.0
2024-10-07 12:00:00,342.3,342.54,341.75,342.54,2139.0,332.2986,332.5315,331.7646,332.5315,2139.0
2024-10-07 12:10:00,342.73,343.08,342.63,342.87,6641.0,332.716,333.0558,332.6189,332.8519,6641.0
2024-10-07 12:20:00,342.87,343.8,342.87,343.73,5058.0,332.8519,333.7547,332.8519,333.6868,5058.0
2024-10-07 12:30:00,343.73,343.85,343.28,343.85,2200.0,333.6868,333.8033,333.2499,333.8033,2200.0
2024-10-07 12:40:00,343.53,343.64,343.07,343.5,3122.0,333.4926,333.5994,333.0461,333.4635,3122.0
2024-10-07 12:50:00,343.33,344.44,343.33,344.24,3000.0,333.2985,334.376,333.2985,334.1819,3000.0
2024-10-07 13:00:00,344.31,344.31,343.77,343.98,2082.0,334.2498,334.2498,333.7256,333.9295,2082.0
2024-10-07 13:10:00,343.77,344.83,343.77,344.75,3100.0,333.7256,334.7546,333.7256,334.677,3100.0
2024-10-07 13:20:00,344.65,345.08,344.57,344.78,2264.0,334.5799,334.9973,334.5022,334.7061,2264.0
2024-10-07 13:30:00,344.77,344.9,344.58,344.73,2050.0,334.6964,334.8226,334.5119,334.6576,2050.0
2024-10-07 13:40:00,344.78,344.82,344.51,344.73,1681.0,334.7061,334.7449,334.444,334.6576,1681.0
2024-10-07 13:50:00,344.83,344.83,344.25,344.66,3761.0,334.7546,334.7546,334.1916,334.5896,3761.0
2024-10-07 14:00:00,344.58,344.64,344.14,344.43,1934.0,334.5119,334.5702,334.0848,334.3663,1934.0
2024-10-07 14:10:00,344.62,345.0,344.43,344.43,3616.0,334.5508,334.9197,334.3663,334.3663,3616.0
2024-10-07 14:20:00,344.44,344.57,344.19,344.2,2302.0,334.376,334.5022,334.1333,334.143,2302.0
2024-10-07 14:30:00,344.0,344.19,343.58,343.59,1822.0,333.9489,334.1333,333.5412,333.5509,1822.0
2024-10-07 14:40:00,344.16,344.29,343.73,343.93,3893.0,334.1042,334.2304,333.6868,333.8809,3893.0
2024-10-07 14:50:00,344.21,344.89,344.0,344.53,6174.0,334.1528,334.8129,333.9489,334.4634,6174.0
2024-10-07 15:00:00,344.71,345.21,344.58,345.15,4787.0,334.6381,335.1235,334.5119,335.0653,4787.0
2024-10-07 15:10:00,345.16,345.35,344.58,345.06,10258.0,335.075,335.2594,334.5119,334.9779,10258.0
2024-10-07 15:20:00,345.18,345.75,345.11,345.75,2663.0,335.0944,335.6478,335.0265,335.6478,2663.0
2024-10-07 15:30:00,345.61,345.66,345.1,345.37,11711.0,335.5118,335.5604,335.0167,335.2789,11711.0
2024-10-07 15:40:00,345.28,346.66,345.1,346.33,15685.0,335.1915,336.5312,335.0167,336.2108,15685.0
2024-10-07 15:50:00,346.17,347.08,346.17,346.84,46105.0,336.0555,336.9389,336.0555,336.7059,46105.0
2024-10-08 09:30:00,348.97,348.97,346.54,346.55,7768.0,338.7737,338.7737,336.4147,336.4244,7768.0
2024-10-08 09:40:00,346.88,347.27,346.43,347.05,9933.0,336.7447,337.1233,336.3079,336.9098,9933.0
2024-10-08 09:50:00,347.3,348.04,347.03,347.91,7110.0,337.1525,337.8708,336.8904,337.7446,7110.0
2024-10-08 10:00:00,347.65,348.86,347.65,348.03,18918.0,337.4922,338.6669,337.4922,337.8611,18918.0
2024-10-08 10:10:00,348.04,348.49,347.53,348.31,2933.0,337.8708,338.3077,337.3757,338.133,2933.0
2024-10-08 10:20:00,348.25,348.9,348.02,348.43,2800.0,338.0747,338.7057,337.8514,338.2495,2800.0
2024-10-08 10:30:00,348.47,348.61,347.42,347.75,2746.0,338.2883,338.4242,337.269,337.5893,2746.0
2024-10-08 10:40:00,347.75,349.14,347.34,348.4,16502.0,337.5893,338.9387,337.1913,338.2203,16502.0
2024-10-08 10:50:00,347.75,347.75,346.95,346.95,2331.0,337.5893,337.5893,336.8127,336.8127,2331.0
2024-10-08 11:00:00,346.91,347.64,346.87,347.52,3404.0,336.7739,337.4825,336.735,337.366,3404.0
2024-10-08 11:10:00,347.56,347.9,347.56,347.85,1200.0,337.4049,337.7349,337.4049,337.6864,1200.0
2024-10-08 11:20:00,347.93,348.05,347.63,347.99,2308.0,337.7641,337.8806,337.4728,337.8223,2308.0
2024-10-08 11:30:00,348.25,348.25,347.29,347.46,3967.0,338.0747,338.0747,337.1428,337.3078,3967.0
2024-10-08 11:40:00,347.34,347.77,347.34,347.77,2795.0,337.1913,337.6087,337.1913,337.6087,2795.0
2024-10-08 11:50:00,347.79,348.02,347.77,347.85,1882.0,337.6281,337.8514,337.6087,337.6864,1882.0
2024-10-08 12:00:00,348.01,348.13,348.01,348.09,1735.0,337.8417,337.9582,337.8417,337.9194,1735.0
2024-10-08 12:10:00,348.04,348.04,346.77,346.77,1317.0,337.8708,337.8708,336.638,336.638,1317.0
2024-10-08 12:20:00,347.3,347.84,346.96,347.71,3503.0,337.1525,337.6767,336.8224,337.5505,3503.0
2024-10-08 12:30:00,347.46,348.09,347.46,348.09,424.0,337.3078,337.9194,337.3078,337.9194,424.0
2024-10-08 12:40:00,348.14,348.14,347.55,347.61,1372.0,337.9679,337.9679,337.3952,337.4534,1372.0
2024-10-08 12:50:00,347.54,347.54,347.27,347.43,1937.0,337.3855,337.3855,337.1233,337.2787,1937.0
2024-10-08 13:00:00,347.41,347.42,345.87,345.91,4117.0,337.2593,337.269,335.7642,335.8031,4117.0
2024-10-08 13:10:00,346.0,346.34,345.83,345.87,4975.0,335.8905,336.2205,335.7254,335.7642,4975.0
2024-10-08 13:20:00,345.87,346.63,345.65,346.48,5084.0,335.7642,336.502,335.5507,336.3564,5084.0
2024-10-08 13:30:00,346.58,346.69,346.42,346.42,3700.0,336.4535,336.5603,336.2982,336.2982,3700.0
2024-10-08 13:40:00,346.45,346.66,346.25,346.32,4734.0,336.3273,336.5312,336.1331,336.2011,4734.0
2024-10-08 13:50:00,346.44,346.83,346.13,346.76,4505.0,336.3176,336.6962,336.0167,336.6282,4505.0
2024-10-08 14:00:00,346.75,346.98,346.66,346.66,4400.0,336.6185,336.8418,336.5312,336.5312,4400.0
2024-10-08 14:10:00,346.65,346.67,346.47,346.49,2287.0,336.5215,336.5409,336.3467,336.3661,2287.0
2024-10-08 14:20:00,346.49,347.27,346.49,346.58,5316.0,336.3661,337.1233,336.3661,336.4535,5316.0
2024-10-08 14:30:00,346.58,346.78,346.56,346.6,1859.0,336.4535,336.6477,336.4341,336.4729,1859.0
2024-10-08 14:40:00,346.59,346.71,346.46,346.61,2228.0,336.4632,336.5797,336.337,336.4826,2228.0
2024-10-08 14:50:00,346.64,346.98,346.64,346.78,4199.0,336.5118,336.8418,336.5118,336.6477,4199.0
2024-10-08 15:00:00,346.9,347.03,346.65,346.91,2039.0,336.7642,336.8904,336.5215,336.7739,2039.0
2024-10-08 15:10:00,346.85,347.03,346.66,347.03,2841.0,336.7156,336.8904,336.5312,336.8904,2841.0
2024-10-08 15:20:00,347.02,347.31,346.86,347.03,5645.0,336.8806,337.1622,336.7253,336.8904,5645.0
2024-10-08 15:30:00,347.16,347.67,347.06,347.6,6794.0,337.0166,337.5117,336.9195,337.4437,6794.0
2024-10-08 15:40:00,347.6,348.56,347.6,348.04,7812.0,337.4437,338.3757,337.4437,337.8708,7812.0
2024-10-08 15:50:00,348.23,348.39,347.5,347.82,37194.0,338.0553,338.2106,337.3466,337.6573,37194.0
2024-10-09 09:30:00,347.94,347.95,346.17,347.95,5773.0,337.7738,337.7835,336.0555,337.7835,5773.0
2024-10-09 09:40:00,348.13,348.51,347.94,348.51,500.0,337.9582,338.3271,337.7738,338.3271,500.0
2024-10-09 09:50:00,348.06,348.27,347.92,348.13,4053.0,337.8903,338.0941,337.7544,337.9582,4053.0
2024-10-09 10:00:00,347.92,348.37,347.92,348.37,406.0,337.7544,338.1912,337.7544,338.1912,406.0
2024-10-09 10:10:00,348.04,348.21,347.97,347.97,2004.0,337.8708,338.0359,337.8029,337.8029,2004.0
2024-10-09 10:20:00,347.59,347.92,347.59,347.72,4922.0,337.434,337.7544,337.434,337.5602,4922.0
2024-10-09 10:30:00,347.34,347.5,346.79,347.29,2786.0,337.1913,337.3466,336.6574,337.1428,2786.0
2024-10-09 10:40:00,346.98,346.98,345.8,346.27,4754.0,336.8418,336.8418,335.6963,336.1526,4754.0
2024-10-09 10:50:00,346.54,347.04,346.54,346.92,1878.0,336.4147,336.9001,336.4147,336.7836,1878.0
2024-10-09 11:00:00,346.94,347.32,346.88,347.32,1964.0,336.803,337.1719,336.7447,337.1719,1964.0
2024-10-09 11:10:00,347.35,347.38,347.0,347.0,1613.0,337.201,337.2301,336.8612,336.8612,1613.0
2024-10-09 11:20:00,346.9,347.07,346.48,346.48,1130.0,336.7642,336.9292,336.3564,336.3564,1130.0
2024-10-09 11:30:00,346.79,347.06,346.78,346.83,870.0,336.6574,336.9195,336.6477,336.6962,870.0
2024-10-09 11:40:00,347.11,347.36,346.77,346.77,2581.0,336.968,337.2107,336.638,336.638,2581.0
2024-10-09 11:50:00,347.21,347.36,347.03,347.12,911.0,337.0651,337.2107,336.8904,336.9777,911.0
2024-10-09 12:00:00,347.15,347.28,347.07,347.17,2600.0,337.0068,337.1331,336.9292,337.0263,2600.0
2024-10-09 12:10:00,347.1,347.37,346.22,346.27,5545.0,336.9583,337.2204,336.104,336.1526,5545.0
2024-10-09 12:20:00,346.78,346.79,345.67,345.87,6005.0,336.6477,336.6574,335.5701,335.7642,6005.0
2024-10-09 12:30:00,345.44,345.86,345.02,345.86,5894.0,335.3468,335.7545,334.9391,335.7545,5894.0
2024-10-09 12:40:00,345.92,346.15,345.65,345.8,3488.0,335.8128,336.0361,335.5507,335.6963,3488.0
2024-10-09 12:50:00,345.8,345.96,345.43,345.47,1682.0,335.6963,335.8516,335.3371,335.3759,1682.0
2024-10-09 13:00:00,345.73,345.73,345.69,345.69,432.0,335.6283,335.6283,335.5895,335.5895,432.0
2024-10-09 13:10:00,345.66,345.92,345.49,345.74,2000.0,335.5604,335.8128,335.3954,335.638,2000.0
2024-10-09 13:20:00,345.8,346.01,345.39,345.39,5943.0,335.6963,335.9002,335.2983,335.2983,5943.0
2024-10-09 13:30:00,345.37,345.89,345.09,345.79,3337.0,335.2789,335.7837,335.007,335.6866,3337.0
2024-10-09 13:40:00,345.9,346.02,345.84,345.88,1498.0,335.7934,335.9099,335.7351,335.774,1498.0
2024-10-09 13:50:00,345.61,345.64,345.48,345.56,755.0,335.5118,335.541,335.3856,335.4633,755.0
2024-10-09 14:00:00,345.47,345.48,345.47,345.48,600.0,335.3759,335.3856,335.3759,335.3856,600.0
2024-10-09 14:10:00,345.11,345.25,344.62,344.63,1735.0,335.0265,335.1624,334.5508,334.5605,1735.0
2024-10-09 14:20:00,344.88,344.99,344.65,344.83,4482.0,334.8032,334.91,334.5799,334.7546,4482.0
2024-10-09 14:30:00,344.86,344.86,344.77,344.77,367.0,334.7838,334.7838,334.6964,334.6964,367.0
2024-10-09 14:40:00,344.83,345.71,344.8,345.71,3362.0,334.7546,335.6089,334.7255,335.6089,3362.0
2024-10-09 14:50:00,345.59,345.67,345.59,345.67,400.0,335.4924,335.5701,335.4924,335.5701,400.0
2024-10-09 15:00:00,345.66,345.83,345.5,345.5,3366.0,335.5604,335.7254,335.4051,335.4051,3366.0
2024-10-09 15:10:00,345.62,345.95,345.57,345.95,2781.0,335.5216,335.8419,335.473,335.8419,2781.0
2024-10-09 15:20:00,345.87,346.12,345.84,346.08,7918.0,335.7642,336.0069,335.7351,335.9681,7918.0
2024-10-09 15:30:00,346.12,347.07,346.09,346.69,7298.0,336.0069,336.9292,335.9778,336.5603,7298.0
2024-10-09 15:40:00,346.85,346.91,346.35,346.91,9766.0,336.7156,336.7739,336.2302,336.7739,9766.0
2024-10-09 15:50:00,346.98,348.07,346.97,347.96,38292.0,336.8418,337.9,336.8321,337.7932,38292.0
2024-10-10 09:30:00,347.01,347.13,344.08,345.72,15204.0,336.8709,336.9874,334.0266,335.6186,15204.0
2024-10-10 09:40:00,346.01,346.93,345.81,346.93,10211.0,335.9002,336.7933,335.706,336.7933,10211.0
2024-10-10 09:50:00,347.0,348.38,346.56,346.59,6967.0,336.8612,338.2009,336.4341,336.4632,6967.0
2024-10-10 10:00:00,346.85,346.85,346.0,346.63,1600.0,336.7156,336.7156,335.8905,336.502,1600.0
2024-10-10 10:10:00,346.15,346.2,344.85,344.87,3894.0,336.0361,336.0846,334.7741,334.7935,3894.0
2024-10-10 10:20:00,345.14,345.19,344.23,344.56,4195.0,335.0556,335.1041,334.1722,334.4925,4195.0
2024-10-10 10:30:00,344.59,344.73,343.74,344.28,13102.0,334.5216,334.6576,333.6965,334.2207,13102.0
2024-10-10 10:40:00,344.3,344.36,343.07,343.07,6799.0,334.2401,334.2984,333.0461,333.0461,6799.0
2024-10-10 10:50:00,342.86,343.62,342.86,343.62,1846.0,332.8422,333.58,332.8422,333.58,1846.0
2024-10-10 11:00:00,343.74,344.03,343.65,344.03,4326.0,333.6965,333.978,333.6091,333.978,4326.0
2024-10-10 11:10:00,344.46,344.62,344.21,344.5,1888.0,334.3954,334.5508,334.1528,334.4343,1888.0
2024-10-10 11:20:00,344.75,345.01,344.14,344.15,6951.0,334.677,334.9294,334.0848,334.0945,6951.0
2024-10-10 11:30:00,344.14,344.23,343.92,344.16,1011.0,334.0848,334.1722,333.8712,334.1042,1011.0
2024-10-10 11:40:00,344.19,344.32,343.89,343.93,5809.0,334.1333,334.2595,333.8421,333.8809,5809.0
2024-10-10 11:50:00,343.87,344.06,343.64,343.81,600.0,333.8227,334.0071,333.5994,333.7644,600.0
2024-10-10 12:00:00,343.52,343.79,343.38,343.45,1963.0,333.4829,333.745,333.347,333.415,1963.0
2024-10-10 12:10:00,343.64,343.64,343.31,343.36,4655.0,333.5994,333.5994,333.279,333.3276,4655.0
2024-10-10 12:20:00,343.55,343.55,343.21,343.55,1559.0,333.512,333.512,333.182,333.512,1559.0
2024-10-10 12:30:00,343.66,343.89,343.51,343.71,9215.0,333.6188,333.8421,333.4732,333.6674,9215.0
2024-10-10 12:40:00,343.66,343.66,342.45,342.65,1113.0,333.6188,333.6188,332.4442,332.6383,1113.0
2024-10-10 12:50:00,342.75,342.76,342.43,342.52,1339.0,332.7354,332.7451,332.4248,332.5121,1339.0
2024-10-10 13:00:00,342.74,342.94,342.59,342.87,2128.0,332.7257,332.9199,332.5801,332.8519,2128.0
2024-10-10 13:10:00,342.88,342.91,342.76,342.76,800.0,332.8616,332.8907,332.7451,332.7451,800.0
2024-10-10 13:20:00,343.02,343.16,342.85,343.16,1830.0,332.9975,333.1334,332.8325,333.1334,1830.0
2024-10-10 13:30:00,343.07,343.3,342.25,342.52,1735.0,333.0461,333.2693,332.25,332.5121,1735.0
2024-10-10 13:40:00,342.53,342.92,342.52,342.82,2917.0,332.5218,332.9004,332.5121,332.8034,2917.0
2024-10-10 13:50:00,342.61,342.75,342.38,342.42,4189.0,332.5995,332.7354,332.3762,332.4151,4189.0
2024-10-10 14:00:00,342.46,342.46,342.13,342.42,2025.0,332.4539,332.4539,332.1335,332.4151,2025.0
2024-10-10 14:10:00,342.42,342.53,342.0,342.33,1268.0,332.4151,332.5218,332.0073,332.3277,1268.0
2024-10-10 14:20:00,342.47,342.57,342.19,342.19,3123.0,332.4636,332.5607,332.1918,332.1918,3123.0
2024-10-10 14:30:00,342.1,342.25,341.72,342.24,5668.0,332.1044,332.25,331.7355,332.2403,5668.0
2024-10-10 14:40:00,342.25,342.29,341.87,342.24,3993.0,332.25,332.2889,331.8811,332.2403,3993.0
2024-10-10 14:50:00,342.2,342.2,341.86,341.89,3163.0,332.2015,332.2015,331.8714,331.9005,3163.0
2024-10-10 15:00:00,341.9,342.08,341.7,341.81,3669.0,331.9102,332.085,331.7161,331.8229,3669.0
2024-10-10 15:10:00,342.08,342.08,341.69,341.84,3437.0,332.085,332.085,331.7064,331.852,3437.0
2024-10-10 15:20:00,341.63,341.81,341.31,341.31,6109.0,331.6481,331.8229,331.3375,331.3375,6109.0
2024-10-10 15:30:00,341.27,341.78,341.03,341.77,13327.0,331.2987,331.7938,331.0657,331.784,13327.0
2024-10-10 15:40:00,341.77,341.93,341.22,341.34,7609.0,331.784,331.9394,331.2501,331.3666,7609.0
2024-10-10 15:50:00,341.39,342.84,341.34,342.12,52057.0,331.4151,332.8228,331.3666,332.1238,52057.0
2024-10-11 09:30:00,343.95,344.47,342.76,344.23,5463.0,333.9003,334.4052,332.7451,334.1722,5463.0
2024-10-11 09:40:00,343.77,344.67,343.76,343.95,1726.0,333.7256,334.5993,333.7159,333.9003,1726.0
2024-10-11 09:50:00,343.45,343.64,343.04,343.34,4081.0,333.415,333.5994,333.0169,333.3082,4081.0
2024-10-11 10:00:00,343.64,344.95,343.34,343.77,3884.0,333.5994,334.8711,333.3082,333.7256,3884.0
2024-10-11 10:10:00,343.77,344.49,343.4,344.48,1690.0,333.7256,334.4246,333.3664,334.4149,1690.0
2024-10-11 10:20:00,344.14,344.14,343.48,343.75,3112.0,334.0848,334.0848,333.4441,333.7062,3112.0
2024-10-11 10:30:00,343.59,343.63,342.4,342.84,3139.0,333.5509,333.5897,332.3956,332.8228,3139.0
2024-10-11 10:40:00,342.61,343.67,341.87,343.67,40486.0,332.5995,333.6285,331.8811,333.6285,40486.0
2024-10-11 10:50:00,343.63,343.63,343.04,343.16,5926.0,333.5897,333.5897,333.0169,333.1334,5926.0
2024-10-11 11:00:00,342.86,343.13,342.56,342.56,4111.0,332.8422,333.1043,332.551,332.551,4111.0
2024-10-11 11:10:00,342.91,343.26,342.91,343.14,4006.0,332.8907,333.2305,332.8907,333.114,4006.0
2024-10-11 11:20:00,342.91,342.96,342.77,342.77,514.0,332.8907,332.9393,332.7548,332.7548,514.0
2024-10-11 11:30:00,343.22,344.14,343.21,344.14,1242.0,333.1917,334.0848,333.182,334.0848,1242.0
2024-10-11 11:40:00,344.21,344.21,343.53,343.55,700.0,334.1528,334.1528,333.4926,333.512,700.0
2024-10-11 11:50:00,343.44,343.64,343.21,343.52,1205.0,333.4052,333.5994,333.182,333.4829,1205.0
2024-10-11 12:00:00,343.23,343.23,342.63,342.63,900.0,333.2014,333.2014,332.6189,332.6189,900.0
2024-10-11 12:10:00,342.65,342.89,342.47,342.47,1529.0,332.6383,332.8713,332.4636,332.4636,1529.0
2024-10-11 12:20:00,342.69,342.75,342.5,342.75,1140.0,332.6772,332.7354,332.4927,332.7354,1140.0
2024-10-11 12:30:00,342.32,342.56,342.28,342.38,1008.0,332.318,332.551,332.2791,332.3762,1008.0
2024-10-11 12:40:00,342.36,342.44,342.18,342.44,825.0,332.3568,332.4345,332.1821,332.4345,825.0
2024-10-11 12:50:00,342.28,342.65,342.13,342.65,1750.0,332.2791,332.6383,332.1335,332.6383,1750.0
2024-10-11 13:00:00,342.67,342.67,342.04,342.04,1600.0,332.6577,332.6577,332.0462,332.0462,1600.0
2024-10-11 13:10:00,342.13,342.23,341.91,341.91,1207.0,332.1335,332.2306,331.92,331.92,1207.0
2024-10-11 13:20:00,342.13,342.4,342.01,342.39,1700.0,332.1335,332.3956,332.017,332.3859,1700.0
2024-10-11 13:30:00,342.38,342.51,342.31,342.36,1724.0,332.3762,332.5024,332.3083,332.3568,1724.0
2024-10-11 13:40:00,342.38,342.39,341.83,342.26,4802.0,332.3762,332.3859,331.8423,332.2597,4802.0
2024-10-11 13:50:00,342.27,342.27,341.85,341.94,647.0,332.2694,332.2694,331.8617,331.9491,647.0
2024-10-11 14:00:00,341.86,341.88,341.6,341.6,3479.0,331.8714,331.8908,331.619,331.619,3479.0
2024-10-11 14:10:00,341.65,342.36,341.59,342.29,2444.0,331.6676,332.3568,331.6093,332.2889,2444.0
2024-10-11 14:20:00,342.33,342.47,342.05,342.2,1566.0,332.3277,332.4636,332.0559,332.2015,1566.0
2024-10-11 14:30:00,342.07,342.15,341.59,341.96,7179.0,332.0753,332.1529,331.6093,331.9685,7179.0
2024-10-11 14:40:00,341.87,342.17,341.86,342.17,2516.0,331.8811,332.1724,331.8714,332.1724,2516.0
2024-10-11 14:50:00,342.25,342.46,341.99,342.45,2952.0,332.25,332.4539,331.9976,332.4442,2952.0
2024-10-11 15:00:00,342.34,342.48,342.01,342.3,4027.0,332.3374,332.4733,332.017,332.2986,4027.0
2024-10-11 15:10:00,342.42,342.81,342.29,342.3,4754.0,332.4151,332.7937,332.2889,332.2986,4754.0
2024-10-11 15:20:00,342.42,342.64,342.4,342.61,6426.0,332.4151,332.6286,332.3956,332.5995,6426.0
2024-10-11 15:30:00,342.59,342.97,342.49,342.61,4204.0,332.5801,332.949,332.483,332.5995,4204.0
2024-10-11 15:40:00,342.61,342.81,342.47,342.68,4751.0,332.5995,332.7937,332.4636,332.6675,4751.0
2024-10-11 15:50:00,342.7,343.0,342.15,342.77,28921.0,332.6869,332.9781,332.1529,332.7548,28921.0
2024-10-14 09:30:00,341.5,342.77,341.11,341.6,5607.0,331.5219,332.7548,331.1433,331.619,5607.0
2024-10-14 09:40:00,341.73,341.89,341.26,341.89,6849.0,331.7452,331.9005,331.2889,331.9005,6849.0
2024-10-14 09:50:00,342.18,342.63,341.77,341.87,3751.0,332.1821,332.6189,331.784,331.8811,3751.0
2024-10-14 10:00:00,342.0,342.1,341.62,341.63,1721.0,332.0073,332.1044,331.6384,331.6481,1721.0
2024-10-14 10:10:00,341.48,342.51,341.48,342.43,2270.0,331.5025,332.5024,331.5025,332.4248,2270.0
2024-10-14 10:20:00,342.6,342.92,342.43,342.46,9155.0,332.5898,332.9004,332.4248,332.4539,9155.0
2024-10-14 10:30:00,342.32,343.39,342.32,343.07,2238.0,332.318,333.3567,332.318,333.0461,2238.0
2024-10-14 10:40:00,343.52,343.81,343.49,343.6,2987.0,333.4829,333.7644,333.4538,333.5606,2987.0
2024-10-14 10:50:00,343.67,344.28,343.67,344.06,5018.0,333.6285,334.2207,333.6285,334.0071,5018.0
2024-10-14 11:00:00,343.96,344.74,343.95,344.73,3344.0,333.9101,334.6673,333.9003,334.6576,3344.0
2024-10-14 11:10:00,344.35,344.63,344.3,344.63,2885.0,334.2887,334.5605,334.2401,334.5605,2885.0
2024-10-14 11:20:00,344.43,345.01,344.43,344.52,1740.0,334.3663,334.9294,334.3663,334.4537,1740.0
2024-10-14 11:30:00,344.58,345.11,344.58,344.85,2644.0,334.5119,335.0265,334.5119,334.7741,2644.0
2024-10-14 11:40:00,344.92,345.38,344.91,345.22,1998.0,334.842,335.2886,334.8323,335.1332,1998.0
2024-10-14 11:50:00,345.09,345.22,344.53,344.54,1216.0,335.007,335.1332,334.4634,334.4731,1216.0
2024-10-14 12:00:00,344.54,344.56,344.17,344.27,2814.0,334.4731,334.4925,334.1139,334.211,2814.0
2024-10-14 12:10:00,344.25,344.26,343.92,344.02,934.0,334.1916,334.2013,333.8712,333.9683,934.0
2024-10-14 12:20:00,343.81,344.4,343.81,344.04,5757.0,333.7644,334.3372,333.7644,333.9877,5757.0
2024-10-14 12:30:00,344.14,344.28,344.13,344.28,473.0,334.0848,334.2207,334.0751,334.2207,473.0
2024-10-14 12:40:00,344.35,344.48,344.08,344.48,5051.0,334.2887,334.4149,334.0266,334.4149,5051.0
2024-10-14 12:50:00,344.69,344.73,344.57,344.57,700.0,334.6187,334.6576,334.5022,334.5022,700.0
2024-10-14 13:00:00,344.44,344.78,344.44,344.5,2031.0,334.376,334.7061,334.376,334.4343,2031.0
2024-10-14 13:10:00,344.64,344.78,344.2,344.24,2415.0,334.5702,334.7061,334.143,334.1819,2415.0
2024-10-14 13:20:00,344.16,344.29,344.01,344.01,3297.0,334.1042,334.2304,333.9586,333.9586,3297.0
2024-10-14 13:30:00,343.74,344.1,343.66,343.96,700.0,333.6965,334.046,333.6188,333.9101,700.0
2024-10-14 13:40:00,344.03,344.03,343.76,343.84,718.0,333.978,333.978,333.7159,333.7936,718.0
2024-10-14 13:50:00,343.7,344.16,343.7,344.15,682.0,333.6577,334.1042,333.6577,334.0945,682.0
2024-10-14 14:00:00,343.75,343.9,343.73,343.82,808.0,333.7062,333.8518,333.6868,333.7741,808.0
2024-10-14 14:10:00,344.0,344.01,344.0,344.0,283.0,333.9489,333.9586,333.9489,333.9489,283.0
2024-10-14 14:20:00,344.27,344.51,344.27,344.5,1541.0,334.211,334.444,334.211,334.4343,1541.0
2024-10-14 14:30:00,344.38,345.06,344.37,345.06,1514.0,334.3178,334.9779,334.3081,334.9779,1514.0
2024-10-14 14:40:00,344.92,344.92,344.65,344.65,1570.0,334.842,334.842,334.5799,334.5799,1570.0
2024-10-14 14:50:00,344.49,344.7,344.48,344.7,950.0,334.4246,334.6284,334.4149,334.6284,950.0
2024-10-14 15:00:00,344.81,344.81,344.56,344.59,691.0,334.7352,334.7352,334.4925,334.5216,691.0
2024-10-14 15:10:00,344.59,345.12,344.59,345.05,2091.0,334.5216,335.0362,334.5216,334.9682,2091.0
2024-10-14 15:20:00,345.12,345.47,344.89,344.89,6005.0,335.0362,335.3759,334.8129,334.8129,6005.0
2024-10-14 15:30:00,345.03,345.03,343.95,343.95,19517.0,334.9488,334.9488,333.9003,333.9003,19517.0
2024-10-14 15:40:00,343.95,344.6,343.75,344.41,26909.0,333.9003,334.5314,333.7062,334.3469,26909.0
2024-10-14 15:50:00,344.46,344.75,343.55,343.86,64123.0,334.3954,334.677,333.512,333.813,64123.0
2024-10-15 09:30:00,346.05,347.86,344.15,347.69,8076.0,335.939,337.6961,334.0945,337.5311,8076.0
2024-10-15 09:40:00,347.04,347.62,346.39,347.62,2777.0,336.9001,337.4631,336.2691,337.4631,2777.0
2024-10-15 09:50:00,347.57,348.21,346.73,347.3,16122.0,337.4146,338.0359,336.5991,337.1525,16122.0
2024-10-15 10:00:00,347.44,347.73,347.11,347.11,4701.0,337.2884,337.5699,336.968,336.968,4701.0
2024-10-15 10:10:00,347.21,349.32,347.04,348.93,17454.0,337.0651,339.1134,336.9001,338.7348,17454.0
2024-10-15 10:20:00,348.93,349.74,348.76,349.29,7512.0,338.7348,339.5212,338.5698,339.0843,7512.0
2024-10-15 10:30:00,349.38,350.54,349.17,349.37,9383.0,339.1717,340.2978,338.9678,339.162,9383.0
2024-10-15 10:40:00,349.67,350.06,348.44,348.6,4865.0,339.4532,339.8318,338.2592,338.4145,4865.0
2024-10-15 10:50:00,348.6,349.78,348.5,349.38,4818.0,338.4145,339.56,338.3174,339.1717,4818.0
2024-10-15 11:00:00,349.62,349.62,348.64,349.11,4047.0,339.4047,339.4047,338.4533,338.9096,4047.0
2024-10-15 11:10:00,349.23,349.32,347.76,348.82,7632.0,339.0261,339.1134,337.599,338.6281,7632.0
2024-10-15 11:20:00,349.04,349.82,349.01,349.63,14350.0,338.8416,339.5988,338.8125,339.4144,14350.0
2024-10-15 11:30:00,349.78,349.78,348.84,349.28,2379.0,339.56,339.56,338.6475,339.0746,2379.0
2024-10-15 11:40:00,349.85,350.03,349.31,349.52,8845.0,339.628,339.8027,339.1037,339.3076,8845.0
2024-10-15 11:50:00,349.3,349.31,348.27,348.98,7125.0,339.094,339.1037,338.0941,338.7834,7125.0
2024-10-15 12:00:00,349.21,349.4,348.83,349.1,3094.0,339.0067,339.1911,338.6378,338.8999,3094.0
2024-10-15 12:10:00,349.1,349.34,348.8,348.8,3501.0,338.8999,339.1329,338.6086,338.6086,3501.0
2024-10-15 12:20:00,348.68,349.18,348.62,349.12,2917.0,338.4921,338.9775,338.4339,338.9193,2917.0
2024-10-15 12:30:00,349.12,349.3,348.86,349.13,1000.0,338.9193,339.094,338.6669,338.929,1000.0
2024-10-15 12:40:00,348.91,349.23,348.58,349.23,4124.0,338.7154,339.0261,338.3951,339.0261,4124.0
2024-10-15 12:50:00,348.58,349.11,348.58,349.11,1300.0,338.3951,338.9096,338.3951,338.9096,1300.0
2024-10-15 13:00:00,348.79,349.51,348.3,349.29,8183.0,338.5989,339.2979,338.1232,339.0843,8183.0
2024-10-15 13:10:00,349.38,349.39,348.57,348.57,899.0,339.1717,339.1814,338.3854,338.3854,899.0
2024-10-15 13:20:00,348.67,348.99,348.67,348.89,1150.0,338.4824,338.7931,338.4824,338.696,1150.0
2024-10-15 13:30:00,348.9,349.17,348.61,348.78,1605.0,338.7057,338.9678,338.4242,338.5892,1605.0
2024-10-15 13:40:00,348.9,349.12,348.67,348.78,3215.0,338.7057,338.9193,338.4824,338.5892,3215.0
2024-10-15 13:50:00,349.01,349.01,348.56,348.75,2456.0,338.8125,338.8125,338.3757,338.5601,2456.0
2024-10-15 14:00:00,348.56,348.61,347.69,347.69,3163.0,338.3757,338.4242,337.5311,337.5311,3163.0
2024-10-15 14:10:00,347.72,347.95,347.08,347.53,3482.0,337.5602,337.7835,336.9389,337.3757,3482.0
2024-10-15 14:20:00,347.47,347.88,347.1,347.1,3706.0,337.3175,337.7155,336.9583,336.9583,3706.0
2024-10-15 14:30:00,347.1,347.28,346.9,347.13,4570.0,336.9583,337.1331,336.7642,336.9874,4570.0
2024-10-15 14:40:00,347.27,347.39,346.24,346.94,9788.0,337.1233,337.2398,336.1234,336.803,9788.0
2024-10-15 14:50:00,347.0,347.06,346.77,346.91,3006.0,336.8612,336.9195,336.638,336.7739,3006.0
2024-10-15 15:00:00,346.88,347.19,346.56,346.58,6047.0,336.7447,337.0457,336.4341,336.4535,6047.0
2024-10-15 15:10:00,346.63,346.99,346.53,346.99,5912.0,336.502,336.8515,336.405,336.8515,5912.0
2024-10-15 15:20:00,346.91,347.23,346.29,346.29,4732.0,336.7739,337.0845,336.172,336.172,4732.0
2024-10-15 15:30:00,346.26,346.34,345.68,345.87,7919.0,336.1429,336.2205,335.5798,335.7642,7919.0
2024-10-15 15:40:00,345.81,346.04,344.98,345.52,20356.0,335.706,335.9293,334.9003,335.4245,20356.0
2024-10-15 15:50:00,345.73,346.24,344.59,345.04,57599.0,335.6283,336.1234,334.5216,334.9585,57599.0
2024-10-16 09:30:00,344.86,347.88,344.86,346.05,8381.0,334.7838,337.7155,334.7838,335.939,8381.0
2024-10-16 09:40:00,346.26,348.48,345.96,347.78,2363.0,336.1429,338.298,335.8516,337.6184,2363.0
2024-10-16 09:50:00,348.22,348.41,347.59,348.16,6874.0,338.0456,338.23,337.434,337.9873,6874.0
2024-10-16 10:00:00,348.24,348.4,347.99,348.02,3422.0,338.065,338.2203,337.8223,337.8514,3422.0
2024-10-16 10:10:00,347.72,347.81,347.42,347.81,1300.0,337.5602,337.6476,337.269,337.6476,1300.0
2024-10-16 10:20:00,347.99,347.99,347.24,347.25,2090.0,337.8223,337.8223,337.0942,337.1039,2090.0
2024-10-16 10:30:00,346.88,347.53,346.88,347.24,2725.0,336.7447,337.3757,336.7447,337.0942,2725.0
2024-10-16 10:40:00,347.4,347.75,347.38,347.38,2467.0,337.2495,337.5893,337.2301,337.2301,2467.0
2024-10-16 10:50:00,347.57,348.41,347.51,348.25,7533.0,337.4146,338.23,337.3563,338.0747,7533.0
2024-10-16 11:00:00,348.42,348.42,347.92,347.93,500.0,338.2397,338.2397,337.7544,337.7641,500.0
2024-10-16 11:10:00,348.12,348.18,348.08,348.13,992.0,337.9485,338.0068,337.9097,337.9582,992.0
2024-10-16 11:20:00,348.13,348.5,348.13,348.35,10159.0,337.9582,338.3174,337.9582,338.1718,10159.0
2024-10-16 11:30:00,348.35,348.87,348.34,348.87,1522.0,338.1718,338.6766,338.1621,338.6766,1522.0
2024-10-16 11:40:00,348.91,349.09,348.91,349.0,655.0,338.7154,338.8902,338.7154,338.8028,655.0
2024-10-16 11:50:00,349.25,349.25,348.78,348.98,2097.0,339.0455,339.0455,338.5892,338.7834,2097.0
2024-10-16 12:00:00,349.08,349.43,348.7,349.43,1981.0,338.8805,339.2202,338.5116,339.2202,1981.0
2024-10-16 12:10:00,349.18,349.18,348.27,349.01,4848.0,338.9775,338.9775,338.0941,338.8125,4848.0
2024-10-16 12:20:00,348.97,349.01,348.49,348.91,1277.0,338.7737,338.8125,338.3077,338.7154,1277.0
2024-10-16 12:30:00,348.7,348.89,348.63,348.78,2315.0,338.5116,338.696,338.4436,338.5892,2315.0
2024-10-16 12:40:00,348.92,348.92,348.46,348.55,4307.0,338.7251,338.7251,338.2786,338.3659,4307.0
2024-10-16 12:50:00,348.54,348.73,347.7,347.84,6412.0,338.3562,338.5407,337.5408,337.6767,6412.0
2024-10-16 13:00:00,348.11,348.27,348.11,348.25,3364.0,337.9388,338.0941,337.9388,338.0747,3364.0
2024-10-16 13:10:00,348.12,348.46,348.11,348.45,2681.0,337.9485,338.2786,337.9388,338.2689,2681.0
2024-10-16 13:20:00,348.35,348.66,348.35,348.56,1912.0,338.1718,338.4727,338.1718,338.3757,1912.0
2024-10-16 13:30:00,348.55,348.64,348.23,348.37,4790.0,338.3659,338.4533,338.0553,338.1912,4790.0
2024-10-16 13:40:00,348.03,348.3,347.9,348.06,3596.0,337.8611,338.1232,337.7349,337.8903,3596.0
2024-10-16 13:50:00,348.02,348.42,347.78,348.39,4280.0,337.8514,338.2397,337.6184,338.2106,4280.0
2024-10-16 14:00:00,348.61,348.83,348.5,348.5,1877.0,338.4242,338.6378,338.3174,338.3174,1877.0
2024-10-16 14:10:00,348.68,348.69,348.54,348.54,1380.0,338.4921,338.5019,338.3562,338.3562,1380.0
2024-10-16 14:20:00,348.55,348.96,348.55,348.76,2821.0,338.3659,338.764,338.3659,338.5698,2821.0
2024-10-16 14:30:00,348.81,348.92,348.6,348.6,2627.0,338.6183,338.7251,338.4145,338.4145,2627.0
2024-10-16 14:40:00,348.6,348.6,348.22,348.23,3817.0,338.4145,338.4145,338.0456,338.0553,3817.0
2024-10-16 14:50:00,348.14,348.23,347.6,347.89,4744.0,337.9679,338.0553,337.4437,337.7252,4744.0
2024-10-16 15:00:00,347.74,348.07,347.37,348.07,4145.0,337.5796,337.9,337.2204,337.9,4145.0
2024-10-16 15:10:00,348.14,348.49,348.13,348.49,3114.0,337.9679,338.3077,337.9582,338.3077,3114.0
2024-10-16 15:20:00,348.36,348.74,348.24,348.72,6698.0,338.1815,338.5504,338.065,338.531,6698.0
2024-10-16 15:30:00,348.71,349.0,348.65,348.96,5893.0,338.5213,338.8028,338.463,338.764,5893.0
2024-10-16 15:40:00,349.09,349.43,348.79,348.92,5403.0,338.8902,339.2202,338.5989,338.7251,5403.0
2024-10-16 15:50:00,348.8,348.98,347.54,347.8,31272.0,338.6086,338.7834,337.3855,337.6379,31272.0
2024-10-17 09:30:00,346.68,346.91,345.33,345.39,6909.0,336.5506,336.7739,335.24,335.2983,6909.0
2024-10-17 09:40:00,346.04,346.04,344.91,345.15,2076.0,335.9293,335.9293,334.8323,335.0653,2076.0
2024-10-17 09:50:00,345.14,345.85,344.87,345.51,9792.0,335.0556,335.7448,334.7935,335.4148,9792.0
2024-10-17 10:00:00,345.95,345.99,344.99,345.72,6017.0,335.8419,335.8807,334.91,335.6186,6017.0
2024-10-17 10:10:00,345.82,346.14,344.66,344.66,2741.0,335.7157,336.0264,334.5896,334.5896,2741.0
2024-10-17 10:20:00,344.37,344.37,343.77,343.78,4086.0,334.3081,334.3081,333.7256,333.7353,4086.0
2024-10-17 10:30:00,343.77,344.4,343.7,344.4,4052.0,333.7256,334.3372,333.6577,334.3372,4052.0
2024-10-17 10:40:00,344.05,344.36,343.96,344.17,3112.0,333.9974,334.2984,333.9101,334.1139,3112.0
2024-10-17 10:50:00,344.23,344.63,344.23,344.63,2400.0,334.1722,334.5605,334.1722,334.5605,2400.0
2024-10-17 11:00:00,344.77,344.8,344.24,344.6,4663.0,334.6964,334.7255,334.1819,334.5314,4663.0
2024-10-17 11:10:00,344.54,345.1,344.52,345.1,3382.0,334.4731,335.0167,334.4537,335.0167,3382.0
2024-10-17 11:20:00,344.86,344.86,344.01,344.56,4203.0,334.7838,334.7838,333.9586,334.4925,4203.0
2024-10-17 11:30:00,344.28,344.36,344.02,344.3,1489.0,334.2207,334.2984,333.9683,334.2401,1489.0
2024-10-17 11:40:00,344.2,344.85,344.19,344.82,5308.0,334.143,334.7741,334.1333,334.7449,5308.0
2024-10-17 11:50:00,344.59,344.99,344.49,344.9,3465.0,334.5216,334.91,334.4246,334.8226,3465.0
2024-10-17 12:00:00,344.9,345.38,344.89,345.08,3263.0,334.8226,335.2886,334.8129,334.9973,3263.0
2024-10-17 12:10:00,345.04,345.04,344.3,344.3,3782.0,334.9585,334.9585,334.2401,334.2401,3782.0
2024-10-17 12:20:00,344.25,344.58,344.25,344.44,3515.0,334.1916,334.5119,334.1916,334.376,3515.0
2024-10-17 12:30:00,344.49,344.76,344.39,344.65,3787.0,334.4246,334.6867,334.3275,334.5799,3787.0
2024-10-17 12:40:00,344.65,344.91,344.5,344.56,3858.0,334.5799,334.8323,334.4343,334.4925,3858.0
2024-10-17 12:50:00,344.55,344.92,344.48,344.82,3220.0,334.4828,334.842,334.4149,334.7449,3220.0
2024-10-17 13:00:00,344.74,344.88,344.51,344.79,3050.0,334.6673,334.8032,334.444,334.7158,3050.0
2024-10-17 13:10:00,344.64,344.69,344.51,344.69,784.0,334.5702,334.6187,334.444,334.6187,784.0
2024-10-17 13:20:00,344.69,344.69,344.45,344.47,2117.0,334.6187,334.6187,334.3857,334.4052,2117.0
2024-10-17 13:30:00,344.58,344.76,344.45,344.74,2582.0,334.5119,334.6867,334.3857,334.6673,2582.0
2024-10-17 13:40:00,344.66,345.06,344.6,345.03,2302.0,334.5896,334.9779,334.5314,334.9488,2302.0
2024-10-17 13:50:00,345.3,345.6,345.19,345.48,1563.0,335.2109,335.5021,335.1041,335.3856,1563.0
2024-10-17 14:00:00,345.45,345.45,344.64,344.86,5392.0,335.3565,335.3565,334.5702,334.7838,5392.0
2024-10-17 14:10:00,344.69,345.03,344.6,344.6,1811.0,334.6187,334.9488,334.5314,334.5314,1811.0
2024-10-17 14:20:00,344.75,344.98,344.42,344.42,5533.0,334.677,334.9003,334.3566,334.3566,5533.0
2024-10-17 14:30:00,344.66,345.15,344.55,345.04,1928.0,334.5896,335.0653,334.4828,334.9585,1928.0
2024-10-17 14:40:00,344.94,345.06,344.84,344.98,1259.0,334.8614,334.9779,334.7643,334.9003,1259.0
2024-10-17 14:50:00,345.0,345.03,344.72,344.82,3471.0,334.9197,334.9488,334.6479,334.7449,3471.0
2024-10-17 15:00:00,344.82,345.57,344.7,345.57,5653.0,334.7449,335.473,334.6284,335.473,5653.0
2024-10-17 15:10:00,345.77,345.9,345.55,345.81,2534.0,335.6672,335.7934,335.4536,335.706,2534.0
2024-10-17 15:20:00,345.82,345.89,345.62,345.81,3596.0,335.7157,335.7837,335.5216,335.706,3596.0
2024-10-17 15:30:00,345.68,345.81,345.16,345.16,6514.0,335.5798,335.706,335.075,335.075,6514.0
2024-10-17 15:40:00,345.12,345.46,344.33,344.96,9208.0,335.0362,335.3662,334.2692,334.8808,9208.0
2024-10-17 15:50:00,344.98,345.8,344.68,345.35,50294.0,334.9003,335.6963,334.609,335.2594,50294.0
2024-10-18 09:30:00,347.02,347.43,344.7,344.83,49788.0,336.8806,337.2787,334.6284,334.7546,49788.0
2024-10-18 09:40:00,345.06,345.06,344.8,344.8,1171.0,334.9779,334.9779,334.7255,334.7255,1171.0
2024-10-18 09:50:00,345.39,345.98,344.89,345.61,7370.0,335.2983,335.871,334.8129,335.5118,7370.0
2024-10-18 10:00:00,345.49,346.3,345.31,346.3,1668.0,335.3954,336.1817,335.2206,336.1817,1668.0
2024-10-18 10:10:00,345.61,345.85,345.12,345.3,2019.0,335.5118,335.7448,335.0362,335.2109,2019.0
2024-10-18 10:20:00,345.44,345.45,344.52,344.59,1800.0,335.3468,335.3565,334.4537,334.5216,1800.0
2024-10-18 10:30:00,344.85,344.98,344.65,344.7,2100.0,334.7741,334.9003,334.5799,334.6284,2100.0
2024-10-18 10:40:00,344.78,345.32,344.78,345.11,1876.0,334.7061,335.2303,334.7061,335.0265,1876.0
2024-10-18 10:50:00,345.32,346.34,345.32,345.8,1715.0,335.2303,336.2205,335.2303,335.6963,1715.0
2024-10-18 11:00:00,345.82,345.82,345.15,345.15,1800.0,335.7157,335.7157,335.0653,335.0653,1800.0
2024-10-18 11:10:00,345.44,345.74,345.43,345.48,435.0,335.3468,335.638,335.3371,335.3856,435.0
2024-10-18 11:20:00,345.32,345.64,345.07,345.19,4132.0,335.2303,335.541,334.9876,335.1041,4132.0
2024-10-18 11:30:00,345.19,345.46,344.92,345.23,1819.0,335.1041,335.3662,334.842,335.1429,1819.0
2024-10-18 11:40:00,345.4,345.4,345.29,345.3,1122.0,335.308,335.308,335.2012,335.2109,1122.0
2024-10-18 11:50:00,345.33,345.47,345.27,345.38,1909.0,335.24,335.3759,335.1818,335.2886,1909.0
2024-10-18 12:00:00,345.38,345.67,345.37,345.37,1634.0,335.2886,335.5701,335.2789,335.2789,1634.0
2024-10-18 12:10:00,345.56,345.82,345.56,345.69,696.0,335.4633,335.7157,335.4633,335.5895,696.0
2024-10-18 12:20:00,345.65,345.65,345.52,345.52,1600.0,335.5507,335.5507,335.4245,335.4245,1600.0
2024-10-18 12:30:00,345.54,345.88,345.54,345.83,6445.0,335.4439,335.774,335.4439,335.7254,6445.0
2024-10-18 12:40:00,345.84,345.91,345.76,345.82,600.0,335.7351,335.8031,335.6575,335.7157,600.0
2024-10-18 12:50:00,345.91,346.02,345.8,345.8,446.0,335.8031,335.9099,335.6963,335.6963,446.0
2024-10-18 13:00:00,345.83,345.93,345.0,345.0,3270.0,335.7254,335.8225,334.9197,334.9197,3270.0
2024-10-18 13:10:00,345.0,345.38,344.92,345.16,3971.0,334.9197,335.2886,334.842,335.075,3971.0
2024-10-18 13:20:00,344.95,345.45,344.95,345.36,1300.0,334.8711,335.3565,334.8711,335.2692,1300.0
2024-10-18 13:30:00,345.34,345.44,345.11,345.16,1499.0,335.2497,335.3468,335.0265,335.075,1499.0
2024-10-18 13:40:00,345.25,345.5,345.17,345.17,1925.0,335.1624,335.4051,335.0847,335.0847,1925.0
2024-10-18 13:50:00,345.15,345.29,345.15,345.29,410.0,335.0653,335.2012,335.0653,335.2012,410.0
2024-10-18 14:00:00,345.13,345.35,345.02,345.26,2482.0,335.0459,335.2594,334.9391,335.1721,2482.0
2024-10-18 14:10:00,345.36,345.7,345.24,345.69,2685.0,335.2692,335.5992,335.1527,335.5895,2685.0
2024-10-18 14:20:00,345.69,345.88,345.68,345.75,1224.0,335.5895,335.774,335.5798,335.6478,1224.0
2024-10-18 14:30:00,345.73,345.73,345.33,345.33,2557.0,335.6283,335.6283,335.24,335.24,2557.0
2024-10-18 14:40:00,345.38,345.99,345.31,345.9,4898.0,335.2886,335.8807,335.2206,335.7934,4898.0
2024-10-18 14:50:00,345.88,345.93,345.81,345.86,898.0,335.774,335.8225,335.706,335.7545,898.0
2024-10-18 15:00:00,345.69,345.7,345.24,345.37,2041.0,335.5895,335.5992,335.1527,335.2789,2041.0
2024-10-18 15:10:00,345.37,345.37,345.09,345.09,1515.0,335.2789,335.2789,335.007,335.007,1515.0
2024-10-18 15:20:00,345.07,345.24,344.85,344.99,3588.0,334.9876,335.1527,334.7741,334.91,3588.0
2024-10-18 15:30:00,345.0,345.43,344.94,345.43,4597.0,334.9197,335.3371,334.8614,335.3371,4597.0
2024-10-18 15:40:00,345.26,345.73,345.26,345.59,3137.0,335.1721,335.6283,335.1721,335.4924,3137.0
2024-10-18 15:50:00,345.73,346.11,345.41,345.68,32124.0,335.6283,335.9972,335.3177,335.5798,32124.0
2024-10-21 09:30:00,343.93,344.67,342.97,343.06,10381.0,333.8809,334.5993,332.949,333.0364,10381.0
2024-10-21 09:40:00,342.78,342.78,341.2,341.76,2648.0,332.7645,332.7645,331.2307,331.7743,2648.0
2024-10-21 09:50:00,341.95,341.95,341.11,341.11,1776.0,331.9588,331.9588,331.1433,331.1433,1776.0
2024-10-21 10:00:00,341.28,341.47,339.47,339.66,7981.0,331.3084,331.4928,329.5512,329.7357,7981.0
2024-10-21 10:10:00,339.78,340.07,339.04,339.4,2025.0,329.8522,330.1337,329.1338,329.4833,2025.0
2024-10-21 10:20:00,339.52,339.82,339.15,339.81,720.0,329.5998,329.891,329.2406,329.8813,720.0
2024-10-21 10:30:00,339.15,339.43,337.73,338.44,9266.0,329.2406,329.5124,327.8621,328.5513,9266.0
2024-10-21 10:40:00,338.47,338.63,337.1,337.26,2330.0,328.5805,328.7358,327.2505,327.4058,2330.0
2024-10-21 10:50:00,337.29,337.47,336.22,336.46,7248.0,327.4349,327.6097,326.3962,326.6292,7248.0
2024-10-21 11:00:00,336.5,336.72,335.84,336.34,14815.0,326.668,326.8816,326.0273,326.5127,14815.0
2024-10-21 11:10:00,336.34,336.51,335.68,336.1,4528.0,326.5127,326.6777,325.872,326.2797,4528.0
2024-10-21 11:20:00,336.23,336.49,336.16,336.16,1300.0,326.4059,326.6583,326.338,326.338,1300.0
2024-10-21 11:30:00,336.11,336.11,335.24,335.59,6640.0,326.2894,326.2894,325.4448,325.7846,6640.0
2024-10-21 11:40:00,335.65,335.66,334.47,334.95,6838.0,325.8429,325.8526,324.6973,325.1633,6838.0
2024-10-21 11:50:00,334.89,335.47,334.89,335.07,3882.0,325.1051,325.6681,325.1051,325.2798,3882.0
2024-10-21 12:00:00,334.96,335.21,334.63,334.63,2778.0,325.173,325.4157,324.8527,324.8527,2778.0
2024-10-21 12:10:00,334.92,334.92,334.06,334.37,4450.0,325.1342,325.1342,324.2993,324.6003,4450.0
2024-10-21 12:20:00,334.55,335.04,334.45,335.03,4632.0,324.775,325.2507,324.6779,325.241,4632.0
2024-10-21 12:30:00,335.15,335.18,334.96,334.96,928.0,325.3575,325.3866,325.173,325.173,928.0
2024-10-21 12:40:00,334.7,335.16,334.09,334.23,1609.0,324.9206,325.3672,324.3284,324.4644,1609.0
2024-10-21 12:50:00,334.0,335.04,333.9,335.04,28765.0,324.2411,325.2507,324.144,325.2507,28765.0
2024-10-21 13:00:00,335.14,335.53,334.77,335.53,4619.0,325.3478,325.7264,324.9886,325.7264,4619.0
2024-10-21 13:10:00,335.58,335.62,334.67,334.67,1610.0,325.7749,325.8137,324.8915,324.8915,1610.0
2024-10-21 13:20:00,334.69,334.88,334.2,334.2,8491.0,324.9109,325.0954,324.4352,324.4352,8491.0
2024-10-21 13:30:00,334.18,334.42,333.92,333.92,793.0,324.4158,324.6488,324.1634,324.1634,793.0
2024-10-21 13:40:00,334.15,334.36,333.78,334.36,6191.0,324.3867,324.5906,324.0275,324.5906,6191.0
2024-10-21 13:50:00,334.22,334.22,333.86,333.87,11459.0,324.4546,324.4546,324.1052,324.1149,11459.0
2024-10-21 14:00:00,333.86,334.15,333.6,333.74,8535.0,324.1052,324.3867,323.8528,323.9887,8535.0
2024-10-21 14:10:00,333.62,333.62,332.66,333.31,14800.0,323.8722,323.8722,322.9402,323.5712,14800.0
2024-10-21 14:20:00,333.31,333.32,332.86,332.86,7330.0,323.5712,323.5809,323.1344,323.1344,7330.0
2024-10-21 14:30:00,332.9,332.97,332.42,332.83,10761.0,323.1732,323.2412,322.7072,323.1053,10761.0
2024-10-21 14:40:00,332.83,333.56,332.7,333.34,17345.0,323.1053,323.8139,322.9791,323.6004,17345.0
2024-10-21 14:50:00,333.61,333.61,332.67,332.74,4980.0,323.8625,323.8625,322.9499,323.0179,4980.0
2024-10-21 15:00:00,332.84,333.17,332.75,332.8,6128.0,323.115,323.4353,323.0276,323.0761,6128.0
2024-10-21 15:10:00,332.65,333.2,332.56,332.57,10660.0,322.9305,323.4644,322.8431,322.8529,10660.0
2024-10-21 15:20:00,332.75,332.75,331.55,332.29,26944.0,323.0276,323.0276,321.8627,322.581,26944.0
2024-10-21 15:30:00,332.07,332.4,331.66,332.36,15662.0,322.3675,322.6878,321.9694,322.649,15662.0
2024-10-21 15:40:00,332.38,332.41,331.82,331.82,10301.0,322.6684,322.6975,322.1248,322.1248,10301.0
2024-10-21 15:50:00,331.82,332.13,331.01,331.73,73259.0,322.1248,322.4257,321.3384,322.0374,73259.0
2024-10-22 09:30:00,332.14,332.92,331.13,332.91,7824.0,322.4354,323.1926,321.4549,323.1829,7824.0
2024-10-22 09:40:00,332.51,332.51,331.31,332.46,8522.0,322.7946,322.7946,321.6297,322.7461,8522.0
2024-10-22 09:50:00,332.68,332.79,332.03,332.32,3714.0,322.9596,323.0664,322.3286,322.6102,3714.0
2024-10-22 10:00:00,332.17,333.82,331.87,331.95,10190.0,322.4645,324.0663,322.1733,322.251,10190.0
2024-10-22 10:10:00,332.14,332.68,332.06,332.27,7241.0,322.4354,322.9596,322.3578,322.5616,7241.0
2024-10-22 10:20:00,332.13,332.86,332.1,332.67,12011.0,322.4257,323.1344,322.3966,322.9499,12011.0
2024-10-22 10:30:00,332.5,332.65,332.05,332.65,4969.0,322.7849,322.9305,322.348,322.9305,4969.0
2024-10-22 10:40:00,332.83,332.97,332.41,332.97,2190.0,323.1053,323.2412,322.6975,323.2412,2190.0
2024-10-22 10:50:00,333.0,333.05,332.68,333.02,1357.0,323.2703,323.3188,322.9596,323.2897,1357.0
2024-10-22 11:00:00,332.78,332.89,332.38,332.63,2000.0,323.0567,323.1635,322.6684,322.9111,2000.0
2024-10-22 11:10:00,332.63,332.83,332.58,332.58,2192.0,322.9111,323.1053,322.8626,322.8626,2192.0
2024-10-22 11:20:00,332.71,332.71,332.36,332.36,2293.0,322.9888,322.9888,322.649,322.649,2293.0
2024-10-22 11:30:00,332.44,333.18,332.44,332.94,4501.0,322.7267,323.445,322.7267,323.212,4501.0
2024-10-22 11:40:00,333.12,333.12,332.89,332.9,2245.0,323.3868,323.3868,323.1635,323.1732,2245.0
2024-10-22 11:50:00,332.94,333.0,332.83,332.98,981.0,323.212,323.2703,323.1053,323.2509,981.0
2024-10-22 12:00:00,332.98,333.12,332.82,332.82,1013.0,323.2509,323.3868,323.0955,323.0955,1013.0
2024-10-22 12:10:00,332.97,333.21,332.88,333.0,3352.0,323.2412,323.4742,323.1538,323.2703,3352.0
2024-10-22 12:20:00,333.1,333.92,333.1,333.9,9712.0,323.3674,324.1634,323.3674,324.144,9712.0
2024-10-22 12:30:00,334.0,334.19,333.6,333.86,10711.0,324.2411,324.4255,323.8528,324.1052,10711.0
2024-10-22 12:40:00,333.84,333.96,333.07,333.08,3175.0,324.0857,324.2022,323.3382,323.348,3175.0
2024-10-22 12:50:00,333.22,333.47,333.21,333.47,2216.0,323.4839,323.7266,323.4742,323.7266,2216.0
2024-10-22 13:00:00,333.63,333.63,333.32,333.44,1138.0,323.8819,323.8819,323.5809,323.6974,1138.0
2024-10-22 13:10:00,333.59,333.74,333.59,333.71,2982.0,323.8431,323.9887,323.8431,323.9595,2982.0
2024-10-22 13:20:00,333.63,334.08,333.53,334.07,4643.0,323.8819,324.3187,323.7848,324.309,4643.0
2024-10-22 13:30:00,334.0,334.12,333.89,334.05,14637.0,324.2411,324.3576,324.1343,324.2896,14637.0
2024-10-22 13:40:00,334.0,334.16,333.99,334.0,17516.0,324.2411,324.3964,324.2314,324.2411,17516.0
2024-10-22 13:50:00,334.0,334.0,333.74,333.81,1484.0,324.2411,324.2411,323.9887,324.0566,1484.0
2024-10-22 14:00:00,333.97,334.07,333.58,333.58,8175.0,324.2119,324.309,323.8333,323.8333,8175.0
2024-10-22 14:10:00,333.59,334.03,333.59,333.92,3280.0,323.8431,324.2702,323.8431,324.1634,3280.0
2024-10-22 14:20:00,334.03,334.06,333.87,333.87,2100.0,324.2702,324.2993,324.1149,324.1149,2100.0
2024-10-22 14:30:00,333.85,334.07,333.85,333.94,2281.0,324.0955,324.309,324.0955,324.1828,2281.0
2024-10-22 14:40:00,333.88,333.99,333.57,333.57,3105.0,324.1246,324.2314,323.8236,323.8236,3105.0
2024-10-22 14:50:00,333.66,334.67,333.65,334.49,8145.0,323.911,324.8915,323.9013,324.7168,8145.0
2024-10-22 15:00:00,334.53,335.21,334.52,335.05,4964.0,324.7556,325.4157,324.7459,325.2604,4964.0
2024-10-22 15:10:00,334.97,335.19,334.52,334.58,2887.0,325.1827,325.3963,324.7459,324.8041,2887.0
2024-10-22 15:20:00,334.59,335.04,334.45,334.77,6884.0,324.8138,325.2507,324.6779,324.9886,6884.0
2024-10-22 15:30:00,334.75,336.03,334.67,335.84,10876.0,324.9692,326.2118,324.8915,326.0273,10876.0
2024-10-22 15:40:00,335.88,336.21,335.72,336.02,10134.0,326.0661,326.3865,325.9108,326.202,10134.0
2024-10-22 15:50:00,335.96,335.96,334.78,334.95,38266.0,326.1438,326.1438,324.9983,325.1633,38266.0
2024-10-23 09:30:00,334.56,337.59,334.02,337.59,9850.0,324.7847,327.7262,324.2605,327.7262,9850.0
2024-10-23 09:40:00,337.59,337.77,335.37,337.1,7294.0,327.7262,327.9009,325.571,327.2505,7294.0
2024-10-23 09:50:00,338.51,338.64,336.94,336.94,5208.0,328.6193,328.7455,327.0952,327.0952,5208.0
2024-10-23 10:00:00,336.88,339.58,336.7,339.58,4444.0,327.0369,329.658,326.8622,329.658,4444.0
2024-10-23 10:10:00,339.58,339.58,337.22,337.95,4466.0,329.658,329.658,327.367,328.0757,4466.0
2024-10-23 10:20:00,337.97,337.97,336.44,336.5,5479.0,328.0951,328.0951,326.6098,326.668,5479.0
2024-10-23 10:30:00,337.13,337.35,336.64,337.16,1750.0,327.2796,327.4932,326.8039,327.3087,1750.0
2024-10-23 10:40:00,337.71,338.89,337.45,338.0,15439.0,327.8427,328.9882,327.5903,328.1242,15439.0
2024-10-23 10:50:00,337.94,338.97,337.9,338.69,3127.0,328.066,329.0659,328.0271,328.794,3127.0
2024-10-23 11:00:00,338.97,338.97,338.41,338.41,3473.0,329.0659,329.0659,328.5222,328.5222,3473.0
2024-10-23 11:10:00,338.3,339.17,338.25,338.73,6869.0,328.4154,329.26,328.3669,328.8329,6869.0
2024-10-23 11:20:00,338.73,339.16,338.54,338.54,10237.0,328.8329,329.2503,328.6484,328.6484,10237.0
2024-10-23 11:30:00,338.66,338.88,338.5,338.59,4205.0,328.7649,328.9785,328.6096,328.697,4205.0
2024-10-23 11:40:00,338.75,339.54,338.71,339.23,5824.0,328.8523,329.6192,328.8135,329.3183,5824.0
2024-10-23 11:50:00,339.52,340.37,339.52,340.3,2423.0,329.5998,330.425,329.5998,330.357,2423.0
2024-10-23 12:00:00,340.42,340.69,340.15,340.55,6629.0,330.4735,330.7356,330.2114,330.5997,6629.0
2024-10-23 12:10:00,340.5,341.08,340.49,341.07,2250.0,330.5512,331.1142,330.5414,331.1045,2250.0
2024-10-23 12:20:00,341.06,341.63,341.06,341.46,3140.0,331.0948,331.6481,331.0948,331.4831,3140.0
2024-10-23 12:30:00,341.56,341.9,341.08,341.29,9988.0,331.5802,331.9102,331.1142,331.3181,9988.0
2024-10-23 12:40:00,341.3,341.54,340.98,341.41,9772.0,331.3278,331.5608,331.0171,331.4346,9772.0
2024-10-23 12:50:00,341.56,341.64,340.65,340.68,2857.0,331.5802,331.6578,330.6968,330.7259,2857.0
2024-10-23 13:00:00,340.9,341.29,340.51,340.57,7202.0,330.9395,331.3181,330.5609,330.6191,7202.0
2024-10-23 13:10:00,340.52,340.52,340.21,340.46,2623.0,330.5706,330.5706,330.2696,330.5123,2623.0
2024-10-23 13:20:00,340.46,340.47,340.33,340.42,2833.0,330.5123,330.522,330.3861,330.4735,2833.0
2024-10-23 13:30:00,340.32,340.34,340.07,340.08,6036.0,330.3764,330.3958,330.1337,330.1434,6036.0
2024-10-23 13:40:00,340.11,340.96,340.11,340.75,4366.0,330.1725,330.9977,330.1725,330.7938,4366.0
2024-10-23 13:50:00,341.14,341.38,340.97,341.38,6504.0,331.1725,331.4054,331.0074,331.4054,6504.0
2024-10-23 14:00:00,341.44,341.54,340.78,341.1,7848.0,331.4637,331.5608,330.823,331.1336,7848.0
2024-10-23 14:10:00,341.31,341.31,340.91,340.94,5650.0,331.3375,331.3375,330.9492,330.9783,5650.0
2024-10-23 14:20:00,340.94,341.55,340.88,341.35,6832.0,330.9783,331.5705,330.92,331.3763,6832.0
2024-10-23 14:30:00,341.54,342.27,341.54,341.89,7161.0,331.5608,332.2694,331.5608,331.9005,7161.0
2024-10-23 14:40:00,341.74,342.28,341.64,342.24,2248.0,331.7549,332.2791,331.6578,332.2403,2248.0
2024-10-23 14:50:00,342.33,342.5,342.06,342.22,9114.0,332.3277,332.4927,332.0656,332.2209,9114.0
2024-10-23 15:00:00,342.23,342.35,341.68,342.25,11729.0,332.2306,332.3471,331.6967,332.25,11729.0
2024-10-23 15:10:00,342.23,342.23,341.34,341.45,12019.0,332.2306,332.2306,331.3666,331.4734,12019.0
2024-10-23 15:20:00,341.45,341.47,340.02,340.32,35620.0,331.4734,331.4928,330.0852,330.3764,35620.0
2024-10-23 15:30:00,340.19,340.86,340.08,340.73,24066.0,330.2502,330.9006,330.1434,330.7744,24066.0
2024-10-23 15:40:00,340.73,341.55,340.56,340.56,13317.0,330.7744,331.5705,330.6094,330.6094,13317.0
2024-10-23 15:50:00,340.41,340.97,339.58,339.77,43718.0,330.4638,331.0074,329.658,329.8425,43718.0
2024-10-24 09:30:00,339.86,339.88,339.04,339.72,5567.0,329.9299,329.9493,329.1338,329.7939,5567.0
2024-10-24 09:40:00,340.36,341.85,339.94,340.74,4505.0,330.4152,331.8617,330.0075,330.7841,4505.0
2024-10-24 09:50:00,340.82,341.6,340.34,341.08,8308.0,330.8618,331.619,330.3958,331.1142,8308.0
2024-10-24 10:00:00,340.46,340.61,339.99,340.03,1745.0,330.5123,330.6579,330.0561,330.0949,1745.0
2024-10-24 10:10:00,340.0,340.0,339.33,339.91,8435.0,330.0658,330.0658,329.4153,329.9784,8435.0
2024-10-24 10:20:00,340.24,340.24,340.24,340.24,100.0,330.2987,330.2987,330.2987,330.2987,100.0
2024-10-24 10:30:00,340.33,340.76,340.33,340.51,3668.0,330.3861,330.8036,330.3861,330.5609,3668.0
2024-10-24 10:40:00,340.8,340.8,340.68,340.8,1482.0,330.8424,330.8424,330.7259,330.8424,1482.0
2024-10-24 10:50:00,340.77,341.48,340.75,341.4,1910.0,330.8133,331.5025,330.7938,331.4249,1910.0
2024-10-24 11:00:00,340.93,340.93,340.58,340.76,2164.0,330.9686,330.9686,330.6288,330.8036,2164.0
2024-10-24 11:10:00,340.41,340.41,340.02,340.04,953.0,330.4638,330.4638,330.0852,330.1046,953.0
2024-10-24 11:20:00,339.88,339.91,339.87,339.91,757.0,329.9493,329.9784,329.9396,329.9784,757.0
2024-10-24 11:30:00,339.61,339.61,338.69,338.69,2863.0,329.6872,329.6872,328.794,328.794,2863.0
2024-10-24 11:40:00,338.68,338.68,338.5,338.53,1108.0,328.7843,328.7843,328.6096,328.6387,1108.0
2024-10-24 11:50:00,338.47,339.19,338.41,339.05,1601.0,328.5805,329.2794,328.5222,329.1435,1601.0
2024-10-24 12:00:00,338.86,338.93,338.63,338.76,3895.0,328.9591,329.027,328.7358,328.862,3895.0
2024-10-24 12:10:00,338.81,338.82,338.58,338.59,2386.0,328.9105,328.9202,328.6873,328.697,2386.0
2024-10-24 12:20:00,338.73,338.96,338.73,338.96,818.0,328.8329,329.0561,328.8329,329.0561,818.0
2024-10-24 12:30:00,338.96,339.24,338.96,339.06,3106.0,329.0561,329.328,329.0561,329.1532,3106.0
2024-10-24 12:40:00,338.84,339.37,338.84,339.36,600.0,328.9397,329.4542,328.9397,329.4445,600.0
2024-10-24 12:50:00,339.29,339.52,339.29,339.52,767.0,329.3765,329.5998,329.3765,329.5998,767.0
2024-10-24 13:00:00,339.49,339.54,339.41,339.53,400.0,329.5707,329.6192,329.493,329.6095,400.0
2024-10-24 13:10:00,339.61,339.72,339.23,339.72,3659.0,329.6872,329.7939,329.3183,329.7939,3659.0
2024-10-24 13:20:00,339.52,339.74,339.52,339.63,702.0,329.5998,329.8134,329.5998,329.7066,702.0
2024-10-24 13:30:00,339.78,339.84,339.51,339.52,500.0,329.8522,329.9104,329.5901,329.5998,500.0
2024-10-24 13:40:00,339.65,340.32,339.48,339.89,2208.0,329.726,330.3764,329.561,329.959,2208.0
2024-10-24 13:50:00,339.77,339.77,339.14,339.14,700.0,329.8425,329.8425,329.2309,329.2309,700.0
2024-10-24 14:00:00,339.15,339.2,339.01,339.01,2260.0,329.2406,329.2891,329.1047,329.1047,2260.0
2024-10-24 14:10:00,338.98,339.2,338.95,338.97,4288.0,329.0756,329.2891,329.0464,329.0659,4288.0
2024-10-24 14:20:00,338.73,338.96,338.73,338.86,1292.0,328.8329,329.0561,328.8329,328.9591,1292.0
2024-10-24 14:30:00,338.7,338.84,338.41,338.84,1538.0,328.8037,328.9397,328.5222,328.9397,1538.0
2024-10-24 14:40:00,338.91,338.91,338.52,338.52,700.0,329.0076,329.0076,328.629,328.629,700.0
2024-10-24 14:50:00,338.52,338.52,338.08,338.49,3388.0,328.629,328.629,328.2019,328.5999,3388.0
2024-10-24 15:00:00,338.43,338.43,338.11,338.25,1800.0,328.5416,328.5416,328.231,328.3669,1800.0
2024-10-24 15:10:00,338.37,339.09,338.37,339.09,2819.0,328.4834,329.1823,328.4834,329.1823,2819.0
2024-10-24 15:20:00,339.07,339.28,338.89,338.94,3020.0,329.1629,329.3668,328.9882,329.0367,3020.0
2024-10-24 15:30:00,338.8,339.02,338.56,338.56,4067.0,328.9008,329.1144,328.6678,328.6678,4067.0
2024-10-24 15:40:00,338.56,338.74,338.37,338.42,3385.0,328.6678,328.8426,328.4834,328.5319,3385.0
2024-10-24 15:50:00,338.44,338.59,338.08,338.43,18594.0,328.5513,328.697,328.2019,328.5416,18594.0
2024-10-25 09:30:00,338.98,339.73,338.0,338.03,6074.0,329.0756,329.8036,328.1242,328.1533,6074.0
2024-10-25 09:40:00,338.61,339.65,338.55,338.55,5426.0,328.7164,329.726,328.6581,328.6581,5426.0
2024-10-25 09:50:00,338.0,338.21,336.58,336.77,4418.0,328.1242,328.3281,326.7457,326.9301,4418.0
2024-10-25 10:00:00,337.15,338.4,336.61,338.17,8521.0,327.299,328.5125,326.7748,328.2892,8521.0
2024-10-25 10:10:00,338.42,338.86,338.27,338.34,1689.0,328.5319,328.9591,328.3863,328.4543,1689.0
2024-10-25 10:20:00,338.2,339.04,338.09,338.77,5752.0,328.3184,329.1338,328.2116,328.8717,5752.0
2024-10-25 10:30:00,338.76,339.13,338.45,339.0,3993.0,328.862,329.2212,328.561,329.095,3993.0
2024-10-25 10:40:00,339.0,339.05,338.5,338.77,5204.0,329.095,329.1435,328.6096,328.8717,5204.0
2024-10-25 10:50:00,338.68,338.8,338.01,338.15,6426.0,328.7843,328.9008,328.1339,328.2698,6426.0
2024-10-25 11:00:00,338.12,338.39,337.7,337.71,12111.0,328.2407,328.5028,327.833,327.8427,12111.0
2024-10-25 11:10:00,337.76,337.77,336.63,336.63,4119.0,327.8912,327.9009,326.7942,326.7942,4119.0
2024-10-25 11:20:00,336.42,336.63,335.87,335.88,4064.0,326.5904,326.7942,326.0564,326.0661,4064.0
2024-10-25 11:30:00,335.84,336.69,335.84,336.56,4117.0,326.0273,326.8525,326.0273,326.7263,4117.0
2024-10-25 11:40:00,336.71,336.71,336.32,336.56,1500.0,326.8719,326.8719,326.4933,326.7263,1500.0
2024-10-25 11:50:00,336.66,336.72,336.43,336.61,1867.0,326.8234,326.8816,326.6001,326.7748,1867.0
2024-10-25 12:00:00,336.36,336.55,335.87,336.19,2987.0,326.5321,326.7166,326.0564,326.3671,2987.0
2024-10-25 12:10:00,336.19,336.32,336.07,336.07,1746.0,326.3671,326.4933,326.2506,326.2506,1746.0
2024-10-25 12:20:00,336.22,336.35,336.01,336.11,3507.0,326.3962,326.5224,326.1923,326.2894,3507.0
2024-10-25 12:30:00,336.0,336.0,335.43,335.44,1707.0,326.1826,326.1826,325.6293,325.639,1707.0
2024-10-25 12:40:00,335.34,335.59,335.31,335.31,1929.0,325.5419,325.7846,325.5128,325.5128,1929.0
2024-10-25 12:50:00,335.28,335.62,334.81,335.62,5451.0,325.4837,325.8137,325.0274,325.8137,5451.0
2024-10-25 13:00:00,335.63,336.5,335.61,336.1,20435.0,325.8234,326.668,325.804,326.2797,20435.0
2024-10-25 13:10:00,336.17,336.17,335.72,335.75,1425.0,326.3477,326.3477,325.9108,325.9399,1425.0
2024-10-25 13:20:00,335.79,336.09,335.47,336.03,6934.0,325.9788,326.27,325.6681,326.2118,6934.0
2024-10-25 13:30:00,335.73,335.92,335.19,335.26,1767.0,325.9205,326.105,325.3963,325.4643,1767.0
2024-10-25 13:40:00,335.5,335.53,334.97,335.37,2850.0,325.6972,325.7264,325.1827,325.571,2850.0
2024-10-25 13:50:00,335.61,335.61,335.21,335.32,1514.0,325.804,325.804,325.4157,325.5225,1514.0
2024-10-25 14:00:00,335.39,335.39,334.95,335.06,1800.0,325.5905,325.5905,325.1633,325.2701,1800.0
2024-10-25 14:10:00,335.05,335.52,334.83,334.94,2166.0,325.2604,325.7167,325.0468,325.1536,2166.0
2024-10-25 14:20:00,335.06,335.32,335.06,335.29,1500.0,325.2701,325.5225,325.2701,325.4934,1500.0
2024-10-25 14:30:00,335.3,335.78,334.99,335.56,8851.0,325.5031,325.9691,325.2021,325.7555,8851.0
2024-10-25 14:40:00,335.59,336.28,335.38,336.28,3032.0,325.7846,326.4545,325.5807,326.4545,3032.0
2024-10-25 14:50:00,336.32,336.34,336.0,336.01,1600.0,326.4933,326.5127,326.1826,326.1923,1600.0
2024-10-25 15:00:00,336.0,336.15,335.89,336.02,2658.0,326.1826,326.3283,326.0758,326.202,2658.0
2024-10-25 15:10:00,335.99,336.36,335.92,335.94,8626.0,326.1729,326.5321,326.105,326.1244,8626.0
2024-10-25 15:20:00,335.78,336.31,335.78,336.22,5148.0,325.9691,326.4836,325.9691,326.3962,5148.0
2024-10-25 15:30:00,336.22,336.39,335.97,336.1,17913.0,326.3962,326.5612,326.1535,326.2797,17913.0
2024-10-25 15:40:00,336.1,336.3,335.81,335.87,22862.0,326.2797,326.4739,325.9982,326.0564,22862.0
2024-10-25 15:50:00,336.17,336.53,335.68,336.33,59259.0,326.3477,326.6971,325.872,326.503,59259.0
2024-10-28 09:30:00,338.43,340.05,338.16,340.04,7319.0,328.5416,330.1143,328.2795,330.1046,7319.0
2024-10-28 09:40:00,340.21,340.64,340.02,340.64,1178.0,330.2696,330.6871,330.0852,330.6871,1178.0
2024-10-28 09:50:00,340.74,340.79,340.18,340.62,4266.0,330.7841,330.8327,330.2405,330.6676,4266.0
2024-10-28 10:00:00,339.93,340.12,338.91,338.91,4629.0,329.9978,330.1823,329.0076,329.0076,4629.0
2024-10-28 10:10:00,339.15,339.54,338.83,339.12,2305.0,329.2406,329.6192,328.9299,329.2115,2305.0
2024-10-28 10:20:00,338.87,339.63,338.78,339.6,4713.0,328.9688,329.7066,328.8814,329.6774,4713.0
2024-10-28 10:30:00,339.68,339.68,338.07,338.34,5487.0,329.7551,329.7551,328.1922,328.4543,5487.0
2024-10-28 10:40:00,338.08,338.32,337.7,338.02,4040.0,328.2019,328.4348,327.833,328.1436,4040.0
2024-10-28 10:50:00,338.03,338.37,337.86,338.0,1511.0,328.1533,328.4834,327.9883,328.1242,1511.0
2024-10-28 11:00:00,337.85,338.32,337.85,338.24,1892.0,327.9786,328.4348,327.9786,328.3572,1892.0
2024-10-28 11:10:00,337.95,338.44,337.69,337.69,3477.0,328.0757,328.5513,327.8233,327.8233,3477.0
2024-10-28 11:20:00,337.91,338.08,337.54,337.56,17612.0,328.0368,328.2019,327.6776,327.6971,17612.0
2024-10-28 11:30:00,337.56,337.7,336.51,336.97,3720.0,327.6971,327.833,326.6777,327.1243,3720.0
2024-10-28 11:40:00,336.95,337.33,336.77,336.96,4016.0,327.1049,327.4738,326.9301,327.1146,4016.0
2024-10-28 11:50:00,337.01,337.15,336.68,336.88,1783.0,327.1631,327.299,326.8428,327.0369,1783.0
2024-10-28 12:00:00,336.71,337.07,336.7,336.88,1201.0,326.8719,327.2214,326.8622,327.0369,1201.0
2024-10-28 12:10:00,336.7,336.8,335.7,335.7,8951.0,326.8622,326.9593,325.8914,325.8914,8951.0
2024-10-28 12:20:00,335.73,336.34,335.24,336.31,8502.0,325.9205,326.5127,325.4448,326.4836,8502.0
2024-10-28 12:30:00,336.33,336.34,335.91,336.0,1954.0,326.503,326.5127,326.0953,326.1826,1954.0
2024-10-28 12:40:00,335.99,335.99,335.4,335.6,2213.0,326.1729,326.1729,325.6002,325.7943,2213.0
2024-10-28 12:50:00,335.71,336.35,335.71,336.19,2634.0,325.9011,326.5224,325.9011,326.3671,2634.0
2024-10-28 13:00:00,335.86,335.99,335.84,335.84,600.0,326.0467,326.1729,326.0273,326.0273,600.0
2024-10-28 13:10:00,336.07,336.07,336.06,336.07,100.0,326.2506,326.2506,326.2409,326.2506,100.0
2024-10-28 13:20:00,336.09,336.11,335.65,335.65,1506.0,326.27,326.2894,325.8429,325.8429,1506.0
2024-10-28 13:30:00,335.86,335.86,335.41,335.51,1507.0,326.0467,326.0467,325.6099,325.707,1507.0
2024-10-28 13:40:00,335.61,335.62,335.6,335.62,1316.0,325.804,325.8137,325.7943,325.8137,1316.0
2024-10-28 13:50:00,335.45,335.61,334.8,335.08,7768.0,325.6487,325.804,325.0177,325.2895,7768.0
2024-10-28 14:00:00,335.02,335.46,334.66,335.35,7025.0,325.2313,325.6584,324.8818,325.5516,7025.0
2024-10-28 14:10:00,335.3,335.43,334.86,334.86,4308.0,325.5031,325.6293,325.0759,325.0759,4308.0
2024-10-28 14:20:00,335.06,335.35,334.8,335.35,8978.0,325.2701,325.5516,325.0177,325.5516,8978.0
2024-10-28 14:30:00,335.36,335.51,335.15,335.42,2672.0,325.5613,325.707,325.3575,325.6196,2672.0
2024-10-28 14:40:00,335.5,335.77,335.49,335.77,744.0,325.6972,325.9594,325.6875,325.9594,744.0
2024-10-28 14:50:00,335.85,336.04,335.5,335.6,5260.0,326.037,326.2215,325.6972,325.7943,5260.0
2024-10-28 15:00:00,335.5,336.04,335.32,335.39,8810.0,325.6972,326.2215,325.5225,325.5905,8810.0
2024-10-28 15:10:00,335.45,335.93,335.45,335.74,1996.0,325.6487,326.1147,325.6487,325.9302,1996.0
2024-10-28 15:20:00,335.67,336.06,335.67,336.05,3792.0,325.8623,326.2409,325.8623,326.2312,3792.0
2024-10-28 15:30:00,335.79,336.09,335.47,336.03,4422.0,325.9788,326.27,325.6681,326.2118,4422.0
2024-10-28 15:40:00,336.03,336.65,335.87,336.1,7546.0,326.2118,326.8136,326.0564,326.2797,7546.0
2024-10-28 15:50:00,336.01,336.73,336.0,336.59,31847.0,326.1923,326.8913,326.1826,326.7554,31847.0
2024-10-29 09:30:00,335.13,336.74,332.6,333.39,7083.0,325.3381,326.901,322.882,323.6489,7083.0
2024-10-29 09:40:00,334.27,334.76,334.05,334.76,2132.0,324.5032,324.9789,324.2896,324.9789,2132.0
2024-10-29 09:50:00,334.55,335.53,334.55,334.86,24689.0,324.775,325.7264,324.775,325.0759,24689.0
2024-10-29 10:00:00,335.0,335.63,334.45,334.45,14830.0,325.2119,325.8234,324.6779,324.6779,14830.0
2024-10-29 10:10:00,334.71,335.78,334.44,335.78,4846.0,324.9303,325.9691,324.6682,325.9691,4846.0
2024-10-29 10:20:00,335.52,335.67,334.74,334.74,2029.0,325.7167,325.8623,324.9594,324.9594,2029.0
2024-10-29 10:30:00,335.04,335.88,334.98,335.88,3563.0,325.2507,326.0661,325.1924,326.0661,3563.0
2024-10-29 10:40:00,335.65,335.65,334.52,334.65,3380.0,325.8429,325.8429,324.7459,324.8721,3380.0
2024-10-29 10:50:00,334.59,334.9,334.52,334.52,1116.0,324.8138,325.1148,324.7459,324.7459,1116.0
2024-10-29 11:00:00,334.67,334.67,333.92,333.94,1550.0,324.8915,324.8915,324.1634,324.1828,1550.0
2024-10-29 11:10:00,333.94,333.94,333.5,333.84,2157.0,324.1828,324.1828,323.7557,324.0857,2157.0
2024-10-29 11:20:00,333.81,334.5,333.28,333.28,4800.0,324.0566,324.7265,323.5421,323.5421,4800.0
2024-10-29 11:30:00,333.64,334.45,333.63,334.18,3241.0,323.8916,324.6779,323.8819,324.4158,3241.0
2024-10-29 11:40:00,334.18,334.18,333.04,333.04,2163.0,324.4158,324.4158,323.3091,323.3091,2163.0
2024-10-29 11:50:00,333.45,333.45,332.69,333.4,1954.0,323.7071,323.7071,322.9693,323.6586,1954.0
2024-10-29 12:00:00,332.73,333.3,332.54,332.54,22790.0,323.0082,323.5615,322.8237,322.8237,22790.0
2024-10-29 12:10:00,332.87,333.42,332.68,332.82,8601.0,323.1441,323.678,322.9596,323.0955,8601.0
2024-10-29 12:20:00,332.95,332.96,332.3,332.54,5472.0,323.2218,323.2315,322.5907,322.8237,5472.0
2024-10-29 12:30:00,332.25,332.67,331.94,332.67,8972.0,322.5422,322.9499,322.2413,322.9499,8972.0
2024-10-29 12:40:00,332.59,332.74,332.38,332.38,2308.0,322.8723,323.0179,322.6684,322.6684,2308.0
2024-10-29 12:50:00,332.32,332.96,332.32,332.77,2862.0,322.6102,323.2315,322.6102,323.047,2862.0
2024-10-29 13:00:00,332.63,333.16,332.49,332.5,4326.0,322.9111,323.4256,322.7752,322.7849,4326.0
2024-10-29 13:10:00,332.24,332.91,332.14,332.79,2701.0,322.5325,323.1829,322.4354,323.0664,2701.0
2024-10-29 13:20:00,332.7,332.7,332.15,332.19,2377.0,322.9791,322.9791,322.4451,322.484,2377.0
2024-10-29 13:30:00,332.36,332.72,332.35,332.55,2333.0,322.649,322.9985,322.6393,322.8334,2333.0
2024-10-29 13:40:00,332.38,332.47,332.1,332.3,1650.0,322.6684,322.7558,322.3966,322.5907,1650.0
2024-10-29 13:50:00,332.3,333.16,332.3,332.62,6787.0,322.5907,323.4256,322.5907,322.9014,6787.0
2024-10-29 14:00:00,332.81,333.12,332.41,332.62,2568.0,323.0858,323.3868,322.6975,322.9014,2568.0
2024-10-29 14:10:00,332.81,332.81,332.28,332.49,8500.0,323.0858,323.0858,322.5713,322.7752,8500.0
2024-10-29 14:20:00,332.49,332.49,332.17,332.24,5280.0,322.7752,322.7752,322.4645,322.5325,5280.0
2024-10-29 14:30:00,332.3,332.83,332.19,332.75,8955.0,322.5907,323.1053,322.484,323.0276,8955.0
2024-10-29 14:40:00,332.74,332.91,332.44,332.77,10582.0,323.0179,323.1829,322.7267,323.047,10582.0
2024-10-29 14:50:00,332.77,333.14,332.56,332.88,6478.0,323.047,323.4062,322.8431,323.1538,6478.0
2024-10-29 15:00:00,332.88,333.13,332.18,332.36,4355.0,323.1538,323.3965,322.4742,322.649,4355.0
2024-10-29 15:10:00,332.35,332.65,331.84,332.11,2960.0,322.6393,322.9305,322.1442,322.4063,2960.0
2024-10-29 15:20:00,332.03,332.45,331.83,332.17,12542.0,322.3286,322.7364,322.1345,322.4645,12542.0
2024-10-29 15:30:00,332.17,332.79,332.17,332.53,35866.0,322.4645,323.0664,322.4645,322.814,35866.0
2024-10-29 15:40:00,332.53,332.8,331.81,332.07,23254.0,322.814,323.0761,322.1151,322.3675,23254.0
2024-10-29 15:50:00,332.03,332.03,330.84,331.16,50752.0,322.3286,322.3286,321.1734,321.4841,50752.0
2024-10-30 09:30:00,331.63,334.39,331.52,333.73,6005.0,321.9403,324.6197,321.8335,323.979,6005.0
2024-10-30 09:40:00,333.73,334.42,332.57,334.28,47800.0,323.979,324.6488,322.8529,324.5129,47800.0
2024-10-30 09:50:00,334.28,336.0,333.98,335.5,72240.0,324.5129,326.1826,324.2217,325.6972,72240.0
2024-10-30 10:00:00,335.83,335.83,333.87,335.0,17964.0,326.0176,326.0176,324.1149,325.2119,17964.0
2024-10-30 10:10:00,334.77,336.27,334.49,335.55,25936.0,324.9886,326.4447,324.7168,325.7458,25936.0
2024-10-30 10:20:00,335.96,336.0,334.82,335.61,12265.0,326.1438,326.1826,325.0371,325.804,12265.0
2024-10-30 10:30:00,335.29,335.66,335.1,335.66,8725.0,325.4934,325.8526,325.3089,325.8526,8725.0
2024-10-30 10:40:00,335.58,335.91,334.87,334.87,25984.0,325.7749,326.0953,325.0857,325.0857,25984.0
2024-10-30 10:50:00,334.59,335.16,333.98,334.06,13514.0,324.8138,325.3672,324.2217,324.2993,13514.0
2024-10-30 11:00:00,334.39,334.51,333.64,333.93,5010.0,324.6197,324.7362,323.8916,324.1731,5010.0
2024-10-30 11:10:00,333.45,333.99,333.05,333.93,7848.0,323.7071,324.2314,323.3188,324.1731,7848.0
2024-10-30 11:20:00,333.85,333.95,333.0,333.92,4749.0,324.0955,324.1925,323.2703,324.1634,4749.0
2024-10-30 11:30:00,333.91,335.13,333.9,334.85,11663.0,324.1537,325.3381,324.144,325.0662,11663.0
2024-10-30 11:40:00,335.15,335.44,334.93,334.93,4722.0,325.3575,325.639,325.1439,325.1439,4722.0
2024-10-30 11:50:00,334.93,335.92,334.93,335.63,13388.0,325.1439,326.105,325.1439,325.8234,13388.0
2024-10-30 12:00:00,335.32,336.29,335.32,336.29,2808.0,325.5225,326.4642,325.5225,326.4642,2808.0
2024-10-30 12:10:00,335.74,336.29,335.74,335.85,11215.0,325.9302,326.4642,325.9302,326.037,11215.0
2024-10-30 12:20:00,335.59,336.07,335.39,335.64,4453.0,325.7846,326.2506,325.5905,325.8332,4453.0
2024-10-30 12:30:00,335.41,335.73,335.17,335.7,6900.0,325.6099,325.9205,325.3769,325.8914,6900.0
2024-10-30 12:40:00,335.24,335.69,335.23,335.32,3506.0,325.4448,325.8817,325.4351,325.5225,3506.0
2024-10-30 12:50:00,335.3,336.12,335.3,335.51,7090.0,325.5031,326.2991,325.5031,325.707,7090.0
2024-10-30 13:00:00,335.53,335.66,335.15,335.36,5266.0,325.7264,325.8526,325.3575,325.5613,5266.0
2024-10-30 13:10:00,335.61,335.81,335.25,335.53,6739.0,325.804,325.9982,325.4545,325.7264,6739.0
2024-10-30 13:20:00,335.42,335.95,335.2,335.87,18183.0,325.6196,326.1341,325.406,326.0564,18183.0
2024-10-30 13:30:00,335.87,335.87,334.2,334.2,11996.0,326.0564,326.0564,324.4352,324.4352,11996.0
2024-10-30 13:40:00,334.44,334.63,334.11,334.28,12156.0,324.6682,324.8527,324.3479,324.5129,12156.0
2024-10-30 13:50:00,334.1,334.1,333.32,333.32,4528.0,324.3381,324.3381,323.5809,323.5809,4528.0
2024-10-30 14:00:00,333.61,334.24,333.32,334.01,9780.0,323.8625,324.4741,323.5809,324.2508,9780.0
2024-10-30 14:10:00,334.11,334.94,333.98,334.73,8180.0,324.3479,325.1536,324.2217,324.9497,8180.0
2024-10-30 14:20:00,334.9,335.04,334.43,334.81,13520.0,325.1148,325.2507,324.6585,325.0274,13520.0
2024-10-30 14:30:00,334.66,335.09,334.55,335.09,5930.0,324.8818,325.2992,324.775,325.2992,5930.0
2024-10-30 14:40:00,334.89,335.22,334.43,334.73,19380.0,325.1051,325.4254,324.6585,324.9497,19380.0
2024-10-30 14:50:00,334.59,335.09,334.59,334.81,2950.0,324.8138,325.2992,324.8138,325.0274,2950.0
2024-10-30 15:00:00,335.0,335.0,334.37,334.47,17112.0,325.2119,325.2119,324.6003,324.6973,17112.0
2024-10-30 15:10:00,334.47,334.56,333.63,333.63,10464.0,324.6973,324.7847,323.8819,323.8819,10464.0
2024-10-30 15:20:00,333.76,334.14,333.6,333.64,9866.0,324.0081,324.377,323.8528,323.8916,9866.0
2024-10-30 15:30:00,333.51,334.5,333.34,334.23,10355.0,323.7654,324.7265,323.6004,324.4644,10355.0
2024-10-30 15:40:00,334.4,335.23,334.2,334.7,19601.0,324.6294,325.4351,324.4352,324.9206,19601.0
2024-10-30 15:50:00,334.85,336.36,334.85,335.52,156319.0,325.0662,326.5321,325.0662,325.7167,156319.0
2024-10-31 09:30:00,329.0,334.5,324.89,330.04,30851.0,319.3872,324.7265,315.3973,320.3968,30851.0
2024-10-31 09:40:00,330.04,332.26,329.17,332.25,22890.0,320.3968,322.5519,319.5522,322.5422,22890.0
2024-10-31 09:50:00,331.15,334.33,330.9,334.33,13499.0,321.4743,324.5614,321.2316,324.5614,13499.0
2024-10-31 10:00:00,333.91,335.77,333.11,335.67,22999.0,324.1537,325.9594,323.3771,325.8623,22999.0
2024-10-31 10:10:00,335.61,338.19,335.12,337.43,38768.0,325.804,328.3086,325.3283,327.5709,38768.0
2024-10-31 10:20:00,337.06,338.12,335.69,336.43,19666.0,327.2117,328.2407,325.8817,326.6001,19666.0
2024-10-31 10:30:00,336.5,336.6,334.83,335.19,4082.0,326.668,326.7651,325.0468,325.3963,4082.0
2024-10-31 10:40:00,335.38,336.59,334.75,335.01,11807.0,325.5807,326.7554,324.9692,325.2216,11807.0
2024-10-31 10:50:00,335.81,335.81,334.01,334.07,7897.0,325.9982,325.9982,324.2508,324.309,7897.0
2024-10-31 11:00:00,334.27,335.36,333.5,335.04,18923.0,324.5032,325.5613,323.7557,325.2507,18923.0
2024-10-31 11:10:00,335.06,338.53,334.96,337.71,23424.0,325.2701,328.6387,325.173,327.8427,23424.0
2024-10-31 11:20:00,338.19,338.69,336.38,336.83,16412.0,328.3086,328.794,326.5515,326.9884,16412.0
2024-10-31 11:30:00,337.08,337.12,336.43,336.97,11764.0,327.2311,327.2699,326.6001,327.1243,11764.0
2024-10-31 11:40:00,337.0,337.68,335.0,335.0,11319.0,327.1534,327.8135,325.2119,325.2119,11319.0
2024-10-31 11:50:00,335.0,336.27,334.84,336.08,13349.0,325.2119,326.4447,325.0565,326.2603,13349.0
2024-10-31 12:00:00,335.79,336.08,334.36,334.36,3814.0,325.9788,326.2603,324.5906,324.5906,3814.0
2024-10-31 12:10:00,334.9,338.24,334.61,337.36,27038.0,325.1148,328.3572,324.8332,327.5029,27038.0
2024-10-31 12:20:00,337.63,337.98,334.91,335.39,15161.0,327.765,328.1048,325.1245,325.5905,15161.0
2024-10-31 12:30:00,335.21,335.29,334.44,334.79,7586.0,325.4157,325.4934,324.6682,325.008,7586.0
2024-10-31 12:40:00,334.82,335.3,334.36,334.36,7050.0,325.0371,325.5031,324.5906,324.5906,7050.0
2024-10-31 12:50:00,334.36,334.48,333.57,333.81,5705.0,324.5906,324.707,323.8236,324.0566,5705.0
2024-10-31 13:00:00,333.81,335.67,333.8,335.25,11124.0,324.0566,325.8623,324.0469,325.4545,11124.0
2024-10-31 13:10:00,335.19,335.39,334.78,335.0,7117.0,325.3963,325.5905,324.9983,325.2119,7117.0
2024-10-31 13:20:00,335.0,336.43,335.0,335.69,7201.0,325.2119,326.6001,325.2119,325.8817,7201.0
2024-10-31 13:30:00,335.76,336.03,335.51,335.59,5304.0,325.9496,326.2118,325.707,325.7846,5304.0
2024-10-31 13:40:00,335.73,336.18,335.33,336.11,11623.0,325.9205,326.3574,325.5322,326.2894,11623.0
2024-10-31 13:50:00,335.91,335.91,334.74,335.51,13226.0,326.0953,326.0953,324.9594,325.707,13226.0
2024-10-31 14:00:00,335.35,335.4,334.31,334.79,10544.0,325.5516,325.6002,324.542,325.008,10544.0
2024-10-31 14:10:00,334.83,335.38,334.54,335.38,6526.0,325.0468,325.5807,324.7653,325.5807,6526.0
2024-10-31 14:20:00,335.37,335.48,334.51,334.81,12233.0,325.571,325.6778,324.7362,325.0274,12233.0
2024-10-31 14:30:00,334.52,334.68,333.77,334.36,15741.0,324.7459,324.9012,324.0178,324.5906,15741.0
2024-10-31 14:40:00,334.38,334.57,333.69,333.84,6969.0,324.61,324.7944,323.9401,324.0857,6969.0
2024-10-31 14:50:00,333.7,334.32,333.64,334.0,6510.0,323.9498,324.5517,323.8916,324.2411,6510.0
2024-10-31 15:00:00,333.92,333.94,333.14,333.31,7067.0,324.1634,324.1828,323.4062,323.5712,7067.0
2024-10-31 15:10:00,333.44,333.44,332.09,332.24,21298.0,323.6974,323.6974,322.3869,322.5325,21298.0
2024-10-31 15:20:00,332.11,332.5,331.97,332.49,12779.0,322.4063,322.7849,322.2704,322.7752,12779.0
2024-10-31 15:30:00,332.41,332.41,330.39,330.94,29370.0,322.6975,322.6975,320.7365,321.2705,29370.0
2024-10-31 15:40:00,330.94,331.19,330.1,330.81,22267.0,321.2705,321.5132,320.455,321.1443,22267.0
2024-10-31 15:50:00,330.72,330.72,328.72,328.95,117164.0,321.0569,321.0569,319.1153,319.3386,117164.0
2024-11-01 09:30:00,330.12,330.12,327.68,329.13,15941.0,320.4744,320.4744,318.1057,319.5134,15941.0
2024-11-01 09:40:00,329.31,329.41,328.16,329.1,5820.0,319.6881,319.7852,318.5717,319.4842,5820.0
2024-11-01 09:50:00,329.0,330.67,329.0,329.65,16851.0,319.3872,321.0084,319.3872,320.0182,16851.0
2024-11-01 10:00:00,329.65,329.71,328.5,328.82,15619.0,320.0182,320.0764,318.9018,319.2124,15619.0
2024-11-01 10:10:00,328.91,329.14,327.97,328.18,9047.0,319.2998,319.5231,318.3873,318.5911,9047.0
2024-11-01 10:20:00,327.87,328.16,327.39,327.9,12470.0,318.2902,318.5717,317.8242,318.3193,12470.0
2024-11-01 10:30:00,328.0,328.68,327.78,328.4,11254.0,318.4164,319.0765,318.2028,318.8047,11254.0
2024-11-01 10:40:00,328.95,329.03,328.41,328.88,16957.0,319.3386,319.4163,318.8144,319.2707,16957.0
2024-11-01 10:50:00,328.87,328.9,327.88,327.88,19396.0,319.261,319.2901,318.2999,318.2999,19396.0
2024-11-01 11:00:00,328.03,328.03,327.47,327.53,12984.0,318.4455,318.4455,317.9019,317.9601,12984.0
2024-11-01 11:10:00,327.51,328.0,327.06,328.0,19280.0,317.9407,318.4164,317.5038,318.4164,19280.0
2024-11-01 11:20:00,327.94,328.46,327.84,328.1,12840.0,318.3581,318.8629,318.2611,318.5135,12840.0
2024-11-01 11:30:00,328.09,328.1,327.49,327.5,11678.0,318.5038,318.5135,317.9213,317.931,11678.0
2024-11-01 11:40:00,327.48,327.7,327.11,327.29,6187.0,317.9116,318.1251,317.5524,317.7271,6187.0
2024-11-01 11:50:00,327.13,327.22,326.72,327.0,10233.0,317.5718,317.6592,317.1738,317.4456,10233.0
2024-11-01 12:00:00,327.13,327.13,326.3,326.51,7877.0,317.5718,317.5718,316.7661,316.9699,7877.0
2024-11-01 12:10:00,326.76,326.94,326.54,326.73,3896.0,317.2126,317.3874,316.999,317.1835,3896.0
2024-11-01 12:20:00,326.61,326.86,326.41,326.46,6142.0,317.067,317.3097,316.8728,316.9214,6142.0
2024-11-01 12:30:00,326.5,326.79,326.45,326.79,7212.0,316.9602,317.2417,316.9117,317.2417,7212.0
2024-11-01 12:40:00,326.68,326.68,326.23,326.23,4337.0,317.1349,317.1349,316.6981,316.6981,4337.0
2024-11-01 12:50:00,325.89,326.18,325.15,325.15,5220.0,316.368,316.6496,315.6497,315.6497,5220.0
2024-11-01 13:00:00,325.0,325.0,324.43,324.64,4301.0,315.504,315.504,314.9507,315.1546,4301.0
2024-11-01 13:10:00,324.52,325.03,324.52,324.89,4066.0,315.0381,315.5332,315.0381,315.3973,4066.0
2024-11-01 13:20:00,324.99,325.18,324.44,324.47,3924.0,315.4943,315.6788,314.9604,314.9895,3924.0
2024-11-01 13:30:00,324.45,324.86,324.1,324.46,2614.0,314.9701,315.3681,314.6303,314.9798,2614.0
2024-11-01 13:40:00,324.61,324.61,324.12,324.38,980.0,315.1254,315.1254,314.6497,314.9022,980.0
2024-11-01 13:50:00,324.56,325.09,324.55,325.04,3296.0,315.0769,315.5914,315.0672,315.5429,3296.0
2024-11-01 14:00:00,324.87,325.11,324.57,324.58,5905.0,315.3778,315.6108,315.0866,315.0963,5905.0
2024-11-01 14:10:00,324.58,325.08,324.58,325.08,1842.0,315.0963,315.5817,315.0963,315.5817,1842.0
2024-11-01 14:20:00,325.28,325.38,324.92,325.04,8151.0,315.7759,315.8729,315.4264,315.5429,8151.0
2024-11-01 14:30:00,324.92,325.44,324.62,324.62,9484.0,315.4264,315.9312,315.1351,315.1351,9484.0
2024-11-01 14:40:00,324.57,324.78,324.37,324.59,7304.0,315.0866,315.2905,314.8924,315.106,7304.0
2024-11-01 14:50:00,324.61,324.61,324.25,324.37,6148.0,315.1254,315.1254,314.7759,314.8924,6148.0
2024-11-01 15:00:00,324.28,324.43,324.18,324.34,5413.0,314.8051,314.9507,314.708,314.8633,5413.0
2024-11-01 15:10:00,324.36,324.92,324.26,324.88,22244.0,314.8827,315.4264,314.7857,315.3875,22244.0
2024-11-01 15:20:00,324.81,324.86,324.59,324.59,3204.0,315.3196,315.3681,315.106,315.106,3204.0
2024-11-01 15:30:00,324.5,324.56,323.58,323.86,14900.0,315.0186,315.0769,314.1255,314.3973,14900.0
2024-11-01 15:40:00,323.72,324.02,323.41,323.42,10781.0,314.2614,314.5527,313.9605,313.9702,10781.0
2024-11-01 15:50:00,323.14,324.48,322.87,323.0,143014.0,313.6984,314.9992,313.4363,313.5625,143014.0
2024-11-04 09:30:00,326.62,328.01,325.1,327.52,18766.0,317.0767,318.4261,315.6011,317.9504,18766.0
2024-11-04 09:40:00,327.95,327.97,326.72,327.32,5886.0,318.3678,318.3873,317.1738,317.7562,5886.0
2024-11-04 09:50:00,327.64,327.69,326.6,327.66,5648.0,318.0669,318.1154,317.0573,318.0863,5648.0
2024-11-04 10:00:00,327.65,328.68,327.52,328.61,12410.0,318.0766,319.0765,317.9504,319.0086,12410.0
2024-11-04 10:10:00,328.4,329.19,328.32,328.96,7854.0,318.8047,319.5716,318.727,319.3483,7854.0
2024-11-04 10:20:00,329.24,329.75,329.16,329.4,4978.0,319.6202,320.1152,319.5425,319.7755,4978.0
2024-11-04 10:30:00,329.4,329.4,328.62,328.62,8579.0,319.7755,319.7755,319.0183,319.0183,8579.0
2024-11-04 10:40:00,328.67,328.95,328.12,328.56,4410.0,319.0668,319.3386,318.5329,318.96,4410.0
2024-11-04 10:50:00,328.52,328.75,328.05,328.05,5060.0,318.9212,319.1445,318.4649,318.4649,5060.0
2024-11-04 11:00:00,328.06,328.16,327.69,327.72,13368.0,318.4746,318.5717,318.1154,318.1446,13368.0
2024-11-04 11:10:00,327.88,328.05,327.0,327.05,7609.0,318.2999,318.4649,317.4456,317.4941,7609.0
2024-11-04 11:20:00,326.99,327.27,326.54,326.54,19207.0,317.4359,317.7077,316.999,316.999,19207.0
2024-11-04 11:30:00,326.44,326.44,325.7,325.93,7611.0,316.902,316.902,316.1836,316.4069,7611.0
2024-11-04 11:40:00,325.92,325.92,324.85,325.53,3228.0,316.3972,316.3972,315.3584,316.0186,3228.0
2024-11-04 11:50:00,325.88,325.88,325.28,325.42,2761.0,316.3583,316.3583,315.7759,315.9118,2761.0
2024-11-04 12:00:00,325.23,325.44,325.05,325.05,1983.0,315.7273,315.9312,315.5526,315.5526,1983.0
2024-11-04 12:10:00,325.0,325.88,325.0,325.88,1685.0,315.504,316.3583,315.504,316.3583,1685.0
2024-11-04 12:20:00,325.88,326.93,325.88,326.93,5638.0,316.3583,317.3776,316.3583,317.3776,5638.0
2024-11-04 12:30:00,326.95,327.66,326.93,327.63,20138.0,317.3971,318.0863,317.3776,318.0572,20138.0
2024-11-04 12:40:00,327.66,327.79,326.75,326.86,3474.0,318.0863,318.2125,317.2029,317.3097,3474.0
2024-11-04 12:50:00,326.82,326.93,326.43,326.82,4834.0,317.2709,317.3776,316.8923,317.2709,4834.0
2024-11-04 13:00:00,326.91,327.06,326.56,326.64,11200.0,317.3582,317.5038,317.0185,317.0961,11200.0
2024-11-04 13:10:00,326.87,327.04,326.73,326.9,5051.0,317.3194,317.4844,317.1835,317.3485,5051.0
2024-11-04 13:20:00,326.99,327.24,326.68,326.69,4144.0,317.4359,317.6786,317.1349,317.1447,4144.0
2024-11-04 13:30:00,326.69,327.47,326.68,327.47,5452.0,317.1447,317.9019,317.1349,317.9019,5452.0
2024-11-04 13:40:00,327.53,327.64,327.42,327.64,1901.0,317.9601,318.0669,317.8533,318.0669,1901.0
2024-11-04 13:50:00,327.57,327.78,327.49,327.5,3890.0,317.9989,318.2028,317.9213,317.931,3890.0
2024-11-04 14:00:00,327.56,327.96,327.41,327.89,4765.0,317.9892,318.3775,317.8436,318.3096,4765.0
2024-11-04 14:10:00,327.97,328.41,327.74,328.26,5603.0,318.3873,318.8144,318.164,318.6688,5603.0
2024-11-04 14:20:00,328.32,328.73,328.08,328.7,10155.0,318.727,319.1251,318.494,319.0959,10155.0
2024-11-04 14:30:00,328.7,329.85,328.66,329.19,17920.0,319.0959,320.2123,319.0571,319.5716,17920.0
2024-11-04 14:40:00,329.23,329.24,328.69,328.75,7116.0,319.6104,319.6202,319.0862,319.1445,7116.0
2024-11-04 14:50:00,328.75,329.0,328.61,328.87,5350.0,319.1445,319.3872,319.0086,319.261,5350.0
2024-11-04 15:00:00,329.02,329.52,328.77,329.1,11211.0,319.4066,319.892,319.1639,319.4842,11211.0
2024-11-04 15:10:00,329.05,329.45,329.02,329.44,4401.0,319.4357,319.824,319.4066,319.8143,4401.0
2024-11-04 15:20:00,329.54,330.03,329.54,329.74,4079.0,319.9114,320.3871,319.9114,320.1055,4079.0
2024-11-04 15:30:00,329.67,330.77,329.6,330.77,12125.0,320.0376,321.1054,319.9696,321.1054,12125.0
2024-11-04 15:40:00,330.48,331.37,330.17,331.27,17601.0,320.8239,321.6879,320.523,321.5908,17601.0
2024-11-04 15:50:00,331.34,332.58,330.95,332.39,106327.0,321.6588,322.8626,321.2802,322.6781,106327.0
2024-11-05 09:30:00,331.22,331.22,328.7,329.38,6326.0,321.5423,321.5423,319.0959,319.7561,6326.0
2024-11-05 09:40:00,329.74,330.91,329.6,330.56,10641.0,320.1055,321.2414,319.9696,320.9016,10641.0
2024-11-05 09:50:00,330.04,331.74,329.9,331.69,15273.0,320.3968,322.0471,320.2609,321.9986,15273.0
2024-11-05 10:00:00,331.66,332.89,331.04,332.82,24499.0,321.9694,323.1635,321.3676,323.0955,24499.0
2024-11-05 10:10:00,333.08,333.18,332.3,333.0,6700.0,323.348,323.445,322.5907,323.2703,6700.0
2024-11-05 10:20:00,333.01,333.28,331.87,332.1,9237.0,323.28,323.5421,322.1733,322.3966,9237.0
2024-11-05 10:30:00,331.85,333.23,331.85,333.21,5875.0,322.1539,323.4936,322.1539,323.4742,5875.0
2024-11-05 10:40:00,333.0,333.68,332.72,333.68,5602.0,323.2703,323.9304,322.9985,323.9304,5602.0
2024-11-05 10:50:00,333.62,334.13,333.6,333.9,7254.0,323.8722,324.3673,323.8528,324.144,7254.0
2024-11-05 11:00:00,333.93,334.73,333.77,334.59,4849.0,324.1731,324.9497,324.0178,324.8138,4849.0
2024-11-05 11:10:00,334.44,334.92,334.0,334.07,5014.0,324.6682,325.1342,324.2411,324.309,5014.0
2024-11-05 11:20:00,334.06,334.44,334.06,334.36,5316.0,324.2993,324.6682,324.2993,324.5906,5316.0
2024-11-05 11:30:00,334.2,334.25,333.56,334.13,13281.0,324.4352,324.4838,323.8139,324.3673,13281.0
2024-11-05 11:40:00,334.2,334.76,333.89,334.66,4427.0,324.4352,324.9789,324.1343,324.8818,4427.0
2024-11-05 11:50:00,334.68,335.28,334.62,335.14,3187.0,324.9012,325.4837,324.843,325.3478,3187.0
2024-11-05 12:00:00,335.06,335.17,334.58,335.17,3461.0,325.2701,325.3769,324.8041,325.3769,3461.0
2024-11-05 12:10:00,335.19,335.87,335.15,335.87,2238.0,325.3963,326.0564,325.3575,326.0564,2238.0
2024-11-05 12:20:00,335.7,335.7,335.48,335.48,1642.0,325.8914,325.8914,325.6778,325.6778,1642.0
2024-11-05 12:30:00,335.65,335.93,335.65,335.86,1500.0,325.8429,326.1147,325.8429,326.0467,1500.0
2024-11-05 12:40:00,335.74,336.07,335.6,335.98,3243.0,325.9302,326.2506,325.7943,326.1632,3243.0
2024-11-05 12:50:00,335.81,336.22,335.81,336.22,1703.0,325.9982,326.3962,325.9982,326.3962,1703.0
2024-11-05 13:00:00,336.17,336.54,336.17,336.48,1686.0,326.3477,326.7069,326.3477,326.6486,1686.0
2024-11-05 13:10:00,336.37,336.88,336.37,336.82,3120.0,326.5418,327.0369,326.5418,326.9787,3120.0
2024-11-05 13:20:00,336.9,337.29,336.89,337.29,2062.0,327.0563,327.4349,327.0466,327.4349,2062.0
2024-11-05 13:30:00,337.33,337.33,336.9,337.06,6388.0,327.4738,327.4738,327.0563,327.2117,6388.0
2024-11-05 13:40:00,337.2,337.72,336.97,336.98,2777.0,327.3476,327.8524,327.1243,327.134,2777.0
2024-11-05 13:50:00,336.91,337.29,336.9,337.19,7662.0,327.066,327.4349,327.0563,327.3379,7662.0
2024-11-05 14:00:00,337.14,337.71,337.11,337.5,5676.0,327.2893,327.8427,327.2602,327.6388,5676.0
2024-11-05 14:10:00,337.57,337.57,336.93,337.32,4577.0,327.7068,327.7068,327.0855,327.4641,4577.0
2024-11-05 14:20:00,337.34,337.8,337.31,337.72,2958.0,327.4835,327.93,327.4544,327.8524,2958.0
2024-11-05 14:30:00,337.83,338.17,337.75,338.1,9420.0,327.9592,328.2892,327.8815,328.2213,9420.0
2024-11-05 14:40:00,338.15,338.47,338.06,338.3,3503.0,328.2698,328.5805,328.1824,328.4154,3503.0
2024-11-05 14:50:00,338.1,338.39,338.08,338.13,3352.0,328.2213,328.5028,328.2019,328.2504,3352.0
2024-11-05 15:00:00,338.3,338.83,337.92,338.83,4778.0,328.4154,328.9299,328.0465,328.9299,4778.0
2024-11-05 15:10:00,338.73,338.84,338.71,338.73,2076.0,328.8329,328.9397,328.8135,328.8329,2076.0
2024-11-05 15:20:00,338.96,339.38,338.93,339.14,4175.0,329.0561,329.4639,329.027,329.2309,4175.0
2024-11-05 15:30:00,339.25,339.8,339.24,339.45,5418.0,329.3377,329.8716,329.328,329.5318,5418.0
2024-11-05 15:40:00,339.45,340.02,339.41,339.8,8844.0,329.5318,330.0852,329.493,329.8716,8844.0
2024-11-05 15:50:00,339.92,340.78,339.92,340.41,57312.0,329.9881,330.823,329.9881,330.4638,57312.0
2024-11-06 09:30:00,335.37,337.2,324.98,325.61,88404.0,325.571,327.3476,315.4846,316.0962,88404.0
2024-11-06 09:40:00,325.93,327.24,323.08,323.51,66470.0,316.4069,317.6786,313.6401,314.0576,66470.0
2024-11-06 09:50:00,324.0,324.89,319.12,320.49,26436.0,314.5333,315.3973,309.7958,311.1258,26436.0
2024-11-06 10:00:00,320.9,324.97,319.25,324.53,41006.0,311.5238,315.4749,309.922,315.0478,41006.0
2024-11-06 10:10:00,324.8,325.71,324.24,324.75,11925.0,315.3099,316.1933,314.7662,315.2613,11925.0
2024-11-06 10:20:00,324.69,324.7,323.34,323.74,18764.0,315.2031,315.2128,313.8925,314.2809,18764.0
2024-11-06 10:30:00,323.74,323.74,319.68,321.94,9337.0,314.2809,314.2809,310.3395,312.5334,9337.0
2024-11-06 10:40:00,322.22,323.49,321.17,322.52,42669.0,312.8053,314.0382,311.7859,313.0965,42669.0
2024-11-06 10:50:00,322.59,323.62,321.66,321.66,18839.0,313.1645,314.1644,312.2616,312.2616,18839.0
2024-11-06 11:00:00,322.18,322.21,320.26,321.69,20176.0,312.7664,312.7956,310.9025,312.2907,20176.0
2024-11-06 11:10:00,321.9,322.02,320.69,321.8,28270.0,312.4946,312.6111,311.32,312.3975,28270.0
2024-11-06 11:20:00,321.8,321.8,319.51,320.29,23318.0,312.3975,312.3975,310.1744,310.9317,23318.0
2024-11-06 11:30:00,320.3,320.54,318.08,318.99,21480.0,310.9414,311.1744,308.7862,309.6696,21480.0
2024-11-06 11:40:00,319.11,319.36,317.74,318.81,7917.0,309.7861,310.0288,308.4562,309.4949,7917.0
2024-11-06 11:50:00,318.87,318.96,317.64,317.69,7869.0,309.5531,309.6405,308.3591,308.4076,7869.0
2024-11-06 12:00:00,318.25,318.34,317.46,317.55,6619.0,308.9513,309.0386,308.1843,308.2717,6619.0
2024-11-06 12:10:00,317.6,318.47,317.11,317.69,8619.0,308.3203,309.1648,307.8446,308.4076,8619.0
2024-11-06 12:20:00,317.69,318.99,317.45,318.99,14899.0,308.4076,309.6696,308.1746,309.6696,14899.0
2024-11-06 12:30:00,318.69,319.52,318.67,318.9,4120.0,309.3784,310.1842,309.359,309.5823,4120.0
2024-11-06 12:40:00,318.89,319.2,318.57,318.57,3618.0,309.5726,309.8735,309.2619,309.2619,3618.0
2024-11-06 12:50:00,318.67,319.21,318.23,318.29,17158.0,309.359,309.8832,308.9318,308.9901,17158.0
2024-11-06 13:00:00,318.03,318.55,317.86,318.55,6187.0,308.7377,309.2425,308.5727,309.2425,6187.0
2024-11-06 13:10:00,318.6,319.25,318.4,319.25,9685.0,309.291,309.922,309.0969,309.922,9685.0
2024-11-06 13:20:00,319.48,319.48,318.82,319.2,4408.0,310.1453,310.1453,309.5046,309.8735,4408.0
2024-11-06 13:30:00,318.95,319.71,318.81,318.92,33825.0,309.6308,310.3686,309.4949,309.6017,33825.0
2024-11-06 13:40:00,318.92,319.98,318.91,319.86,6198.0,309.6017,310.6307,309.592,310.5142,6198.0
2024-11-06 13:50:00,319.9,320.76,319.89,320.67,7878.0,310.553,311.3879,310.5433,311.3006,7878.0
2024-11-06 14:00:00,320.59,321.89,320.25,321.63,26807.0,311.2229,312.4849,310.8928,312.2325,26807.0
2024-11-06 14:10:00,321.88,323.11,321.67,321.84,8161.0,312.4752,313.6693,312.2713,312.4364,8161.0
2024-11-06 14:20:00,321.53,322.66,321.42,322.43,18390.0,312.1354,313.2324,312.0286,313.0091,18390.0
2024-11-06 14:30:00,322.01,323.3,321.81,323.15,8330.0,312.6014,313.8537,312.4072,313.7081,8330.0
2024-11-06 14:40:00,323.17,323.55,322.77,323.1,10647.0,313.7275,314.0964,313.3392,313.6596,10647.0
2024-11-06 14:50:00,322.88,322.96,322.33,322.52,25300.0,313.446,313.5236,312.912,313.0965,25300.0
2024-11-06 15:00:00,322.51,324.32,322.44,323.99,28872.0,313.0868,314.8439,313.0188,314.5235,28872.0
2024-11-06 15:10:00,323.91,324.47,323.85,324.47,6293.0,314.4459,314.9895,314.3876,314.9895,6293.0
2024-11-06 15:20:00,324.52,324.69,324.05,324.61,4724.0,315.0381,315.2031,314.5818,315.1254,4724.0
2024-11-06 15:30:00,324.71,325.14,324.37,324.37,10206.0,315.2225,315.6399,314.8924,314.8924,10206.0
2024-11-06 15:40:00,324.54,325.66,324.34,325.57,28347.0,315.0575,316.1448,314.8633,316.0574,28347.0
2024-11-06 15:50:00,325.42,326.13,324.82,325.03,101583.0,315.9118,316.601,315.3293,315.5332,101583.0
2024-11-07 09:30:00,325.87,327.98,324.86,327.95,36294.0,316.3486,318.397,315.3681,318.3678,36294.0
2024-11-07 09:40:00,328.01,330.82,328.01,330.58,2602.0,318.4261,321.154,318.4261,320.921,2602.0
2024-11-07 09:50:00,330.62,330.81,328.47,328.47,28668.0,320.9598,321.1443,318.8726,318.8726,28668.0
2024-11-07 10:00:00,328.47,329.56,328.08,329.41,12122.0,318.8726,319.9308,318.494,319.7852,12122.0
2024-11-07 10:10:00,329.52,329.52,327.88,327.96,4255.0,319.892,319.892,318.2999,318.3775,4255.0
2024-11-07 10:20:00,327.92,330.81,327.64,330.65,8251.0,318.3387,321.1443,318.0669,320.989,8251.0
2024-11-07 10:30:00,331.0,332.19,330.85,331.66,10852.0,321.3287,322.484,321.1831,321.9694,10852.0
2024-11-07 10:40:00,332.0,333.97,331.81,333.29,18939.0,322.2995,324.2119,322.1151,323.5518,18939.0
2024-11-07 10:50:00,332.84,333.42,332.54,333.29,4963.0,323.115,323.678,322.8237,323.5518,4963.0
2024-11-07 11:00:00,333.29,333.45,332.72,332.8,8213.0,323.5518,323.7071,322.9985,323.0761,8213.0
2024-11-07 11:10:00,332.89,334.21,332.84,334.21,2277.0,323.1635,324.4449,323.115,324.4449,2277.0
2024-11-07 11:20:00,334.0,334.01,332.0,332.09,21595.0,324.2411,324.2508,322.2995,322.3869,21595.0
2024-11-07 11:30:00,332.08,332.92,331.98,332.27,11069.0,322.3772,323.1926,322.2801,322.5616,11069.0
2024-11-07 11:40:00,331.89,332.07,331.49,332.04,2644.0,322.1927,322.3675,321.8044,322.3383,2644.0
2024-11-07 11:50:00,331.88,332.58,331.87,332.02,6095.0,322.183,322.8626,322.1733,322.3189,6095.0
2024-11-07 12:00:00,331.77,332.28,331.49,332.12,2260.0,322.0762,322.5713,321.8044,322.416,2260.0
2024-11-07 12:10:00,331.99,332.2,331.85,331.91,3900.0,322.2898,322.4937,322.1539,322.2121,3900.0
2024-11-07 12:20:00,332.03,332.33,331.87,331.92,2911.0,322.3286,322.6199,322.1733,322.2218,2911.0
2024-11-07 12:30:00,332.0,332.31,331.58,332.31,14207.0,322.2995,322.6005,321.8918,322.6005,14207.0
2024-11-07 12:40:00,332.31,332.37,332.07,332.37,3580.0,322.6005,322.6587,322.3675,322.6587,3580.0
2024-11-07 12:50:00,332.25,332.52,332.19,332.39,3105.0,322.5422,322.8043,322.484,322.6781,3105.0
2024-11-07 13:00:00,332.26,332.33,331.66,331.83,14051.0,322.5519,322.6199,321.9694,322.1345,14051.0
2024-11-07 13:10:00,331.78,331.99,331.22,331.3,7376.0,322.0859,322.2898,321.5423,321.62,7376.0
2024-11-07 13:20:00,331.11,331.49,330.85,331.05,2500.0,321.4355,321.8044,321.1831,321.3773,2500.0
2024-11-07 13:30:00,331.37,331.37,330.89,330.94,2911.0,321.6879,321.6879,321.2219,321.2705,2911.0
2024-11-07 13:40:00,331.13,331.14,330.84,331.0,2403.0,321.4549,321.4646,321.1734,321.3287,2403.0
2024-11-07 13:50:00,330.8,330.95,329.8,330.04,3511.0,321.1346,321.2802,320.1638,320.3968,3511.0
2024-11-07 14:00:00,329.85,330.73,328.69,328.69,8819.0,320.2123,321.0666,319.0862,319.0862,8819.0
2024-11-07 14:10:00,328.99,329.24,328.55,328.87,11726.0,319.3775,319.6202,318.9503,319.261,11726.0
2024-11-07 14:20:00,328.87,329.7,328.67,329.53,16516.0,319.261,320.0667,319.0668,319.9017,16516.0
2024-11-07 14:30:00,329.62,330.91,329.52,330.91,16528.0,319.989,321.2414,319.892,321.2414,16528.0
2024-11-07 14:40:00,330.57,331.97,330.43,331.72,38963.0,320.9113,322.2704,320.7754,322.0277,38963.0
2024-11-07 14:50:00,332.0,332.58,331.02,331.6,10541.0,322.2995,322.8626,321.3481,321.9112,10541.0
2024-11-07 15:00:00,331.45,332.41,331.19,331.56,11300.0,321.7656,322.6975,321.5132,321.8724,11300.0
2024-11-07 15:10:00,331.42,332.37,331.07,332.21,9941.0,321.7365,322.6587,321.3967,322.5034,9941.0
2024-11-07 15:20:00,332.49,332.76,331.9,332.73,6944.0,322.7752,323.0373,322.2024,323.0082,6944.0
2024-11-07 15:30:00,332.65,333.07,332.46,332.71,12603.0,322.9305,323.3382,322.7461,322.9888,12603.0
2024-11-07 15:40:00,332.74,333.73,332.63,333.41,22592.0,323.0179,323.979,322.9111,323.6683,22592.0
2024-11-07 15:50:00,333.31,334.04,332.93,333.03,68393.0,323.5712,324.2799,323.2023,323.2994,68393.0
2024-11-08 09:30:00,334.75,335.78,333.61,335.78,12236.0,324.9692,325.9691,323.8625,325.9691,12236.0
2024-11-08 09:40:00,335.47,336.56,335.47,335.85,633.0,325.6681,326.7263,325.6681,326.037,633.0
2024-11-08 09:50:00,335.96,337.03,335.93,336.64,1993.0,326.1438,327.1825,326.1147,326.8039,1993.0
2024-11-08 10:00:00,336.47,338.5,336.33,337.81,17059.0,326.6389,328.6096,326.503,327.9397,17059.0
2024-11-08 10:10:00,338.39,339.56,337.97,339.13,22926.0,328.5028,329.6386,328.0951,329.2212,22926.0
2024-11-08 10:20:00,338.76,340.88,338.76,340.82,9741.0,328.862,330.92,328.862,330.8618,9741.0
2024-11-08 10:30:00,340.86,340.86,339.94,340.45,4140.0,330.9006,330.9006,330.0075,330.5026,4140.0
2024-11-08 10:40:00,340.32,340.32,339.58,340.0,4952.0,330.3764,330.3764,329.658,330.0658,4952.0
2024-11-08 10:50:00,340.25,340.56,339.97,340.56,2208.0,330.3085,330.6094,330.0366,330.6094,2208.0
2024-11-08 11:00:00,340.89,341.42,340.58,340.59,4789.0,330.9298,331.4443,330.6288,330.6385,4789.0
2024-11-08 11:10:00,340.67,341.09,340.18,341.09,7226.0,330.7162,331.1239,330.2405,331.1239,7226.0
2024-11-08 11:20:00,341.16,341.16,340.48,340.48,2605.0,331.1919,331.1919,330.5317,330.5317,2605.0
2024-11-08 11:30:00,339.8,340.3,339.35,340.3,5178.0,329.8716,330.357,329.4348,330.357,5178.0
2024-11-08 11:40:00,340.26,340.37,339.94,340.28,2613.0,330.3182,330.425,330.0075,330.3376,2613.0
2024-11-08 11:50:00,339.97,340.16,339.56,339.81,3141.0,330.0366,330.2211,329.6386,329.8813,3141.0
2024-11-08 12:00:00,339.66,340.03,339.46,339.98,7691.0,329.7357,330.0949,329.5415,330.0463,7691.0
2024-11-08 12:10:00,339.97,340.15,339.97,340.08,1306.0,330.0366,330.2114,330.0366,330.1434,1306.0
2024-11-08 12:20:00,339.67,339.67,339.34,339.37,1184.0,329.7454,329.7454,329.425,329.4542,1184.0
2024-11-08 12:30:00,339.19,339.56,338.93,339.36,6324.0,329.2794,329.6386,329.027,329.4445,6324.0
2024-11-08 12:40:00,339.44,339.57,339.43,339.49,754.0,329.5221,329.6483,329.5124,329.5707,754.0
2024-11-08 12:50:00,339.49,339.96,339.49,339.57,1200.0,329.5707,330.0269,329.5707,329.6483,1200.0
2024-11-08 13:00:00,339.46,339.47,339.21,339.37,2764.0,329.5415,329.5512,329.2988,329.4542,2764.0
2024-11-08 13:10:00,339.5,340.01,339.45,340.01,2654.0,329.5804,330.0755,329.5318,330.0755,2654.0
2024-11-08 13:20:00,340.23,340.27,340.18,340.21,1359.0,330.289,330.3279,330.2405,330.2696,1359.0
2024-11-08 13:30:00,340.04,340.37,340.04,340.04,1757.0,330.1046,330.425,330.1046,330.1046,1757.0
2024-11-08 13:40:00,340.01,340.09,339.87,339.88,797.0,330.0755,330.1531,329.9396,329.9493,797.0
2024-11-08 13:50:00,340.01,340.01,339.76,339.94,750.0,330.0755,330.0755,329.8328,330.0075,750.0
2024-11-08 14:00:00,339.9,339.97,339.83,339.9,800.0,329.9687,330.0366,329.9007,329.9687,800.0
2024-11-08 14:10:00,339.91,340.63,339.91,340.63,4995.0,329.9784,330.6774,329.9784,330.6774,4995.0
2024-11-08 14:20:00,340.54,340.75,340.3,340.6,7950.0,330.59,330.7938,330.357,330.6482,7950.0
2024-11-08 14:30:00,340.83,341.78,340.67,341.59,8922.0,330.8715,331.7938,330.7162,331.6093,8922.0
2024-11-08 14:40:00,341.71,341.73,341.08,341.13,2866.0,331.7258,331.7452,331.1142,331.1627,2866.0
2024-11-08 14:50:00,341.12,341.24,340.81,340.86,3757.0,331.153,331.2695,330.8521,330.9006,3757.0
2024-11-08 15:00:00,340.73,340.81,340.22,340.45,2790.0,330.7744,330.8521,330.2793,330.5026,2790.0
2024-11-08 15:10:00,340.54,340.79,340.23,340.63,1911.0,330.59,330.8327,330.289,330.6774,1911.0
2024-11-08 15:20:00,340.66,340.85,340.51,340.62,3565.0,330.7065,330.8909,330.5609,330.6676,3565.0
2024-11-08 15:30:00,340.73,340.75,339.99,340.25,8144.0,330.7744,330.7938,330.0561,330.3085,8144.0
2024-11-08 15:40:00,340.23,340.23,339.47,339.83,16076.0,330.289,330.289,329.5512,329.9007,16076.0
2024-11-08 15:50:00,339.83,340.31,339.13,339.76,50525.0,329.9007,330.3667,329.2212,329.8328,50525.0
2024-11-11 09:30:00,336.86,339.75,336.86,337.56,26388.0,327.0175,329.8231,327.0175,327.6971,26388.0
2024-11-11 09:40:00,338.01,338.38,336.41,337.48,15959.0,328.1339,328.4931,326.5807,327.6194,15959.0
2024-11-11 09:50:00,337.39,338.09,337.39,337.85,3393.0,327.532,328.2116,327.532,327.9786,3393.0
2024-11-11 10:00:00,337.97,340.06,337.78,338.73,4580.0,328.0951,330.124,327.9106,328.8329,4580.0
2024-11-11 10:10:00,338.92,338.99,337.63,337.8,10292.0,329.0173,329.0853,327.765,327.93,10292.0
2024-11-11 10:20:00,337.96,340.19,337.81,339.55,19386.0,328.0854,330.2502,327.9397,329.6289,19386.0
2024-11-11 10:30:00,339.56,339.89,339.02,339.19,6191.0,329.6386,329.959,329.1144,329.2794,6191.0
2024-11-11 10:40:00,339.26,340.0,338.97,340.0,3278.0,329.3474,330.0658,329.0659,330.0658,3278.0
2024-11-11 10:50:00,340.0,340.52,339.75,340.52,3507.0,330.0658,330.5706,329.8231,330.5706,3507.0
2024-11-11 11:00:00,340.38,340.63,340.13,340.27,5118.0,330.4347,330.6774,330.192,330.3279,5118.0
2024-11-11 11:10:00,340.26,340.58,340.04,340.04,6505.0,330.3182,330.6288,330.1046,330.1046,6505.0
2024-11-11 11:20:00,340.19,340.19,339.99,340.02,1158.0,330.2502,330.2502,330.0561,330.0852,1158.0
2024-11-11 11:30:00,339.96,340.19,339.69,339.79,2760.0,330.0269,330.2502,329.7648,329.8619,2760.0
2024-11-11 11:40:00,339.67,339.73,339.37,339.4,1301.0,329.7454,329.8036,329.4542,329.4833,1301.0
2024-11-11 11:50:00,339.42,339.42,338.88,339.06,3159.0,329.5027,329.5027,328.9785,329.1532,3159.0
2024-11-11 12:00:00,338.97,339.07,338.48,338.49,2165.0,329.0659,329.1629,328.5902,328.5999,2165.0
2024-11-11 12:10:00,338.49,338.67,338.29,338.54,4450.0,328.5999,328.7746,328.4057,328.6484,4450.0
2024-11-11 12:20:00,338.37,338.48,338.1,338.46,4989.0,328.4834,328.5902,328.2213,328.5708,4989.0
2024-11-11 12:30:00,338.32,338.64,338.15,338.25,4807.0,328.4348,328.7455,328.2698,328.3669,4807.0
2024-11-11 12:40:00,338.26,338.42,337.41,337.41,6802.0,328.3766,328.5319,327.5514,327.5514,6802.0
2024-11-11 12:50:00,337.64,337.81,337.55,337.57,6156.0,327.7747,327.9397,327.6873,327.7068,6156.0
2024-11-11 13:00:00,337.65,337.68,336.98,337.47,5011.0,327.7844,327.8135,327.134,327.6097,5011.0
2024-11-11 13:10:00,337.5,337.5,336.99,337.33,5872.0,327.6388,327.6388,327.1437,327.4738,5872.0
2024-11-11 13:20:00,337.18,337.39,336.99,337.19,3931.0,327.3282,327.532,327.1437,327.3379,3931.0
2024-11-11 13:30:00,337.32,337.32,337.0,337.12,2951.0,327.4641,327.4641,327.1534,327.2699,2951.0
2024-11-11 13:40:00,337.12,337.4,337.12,337.28,2551.0,327.2699,327.5417,327.2699,327.4252,2551.0
2024-11-11 13:50:00,337.37,337.59,337.0,337.11,3726.0,327.5126,327.7262,327.1534,327.2602,3726.0
2024-11-11 14:00:00,336.86,337.18,336.86,337.01,4238.0,327.0175,327.3282,327.0175,327.1631,4238.0
2024-11-11 14:10:00,337.17,337.2,336.93,336.93,2167.0,327.3184,327.3476,327.0855,327.0855,2167.0
2024-11-11 14:20:00,336.94,337.09,336.69,336.81,3588.0,327.0952,327.2408,326.8525,326.969,3588.0
2024-11-11 14:30:00,336.81,336.83,336.61,336.74,4248.0,326.969,326.9884,326.7748,326.901,4248.0
2024-11-11 14:40:00,336.71,337.16,336.51,337.11,7887.0,326.8719,327.3087,326.6777,327.2602,7887.0
2024-11-11 14:50:00,337.14,337.14,336.75,337.07,8001.0,327.2893,327.2893,326.9107,327.2214,8001.0
2024-11-11 15:00:00,337.06,337.09,336.74,337.04,4543.0,327.2117,327.2408,326.901,327.1922,4543.0
2024-11-11 15:10:00,336.92,336.98,336.57,336.6,5948.0,327.0758,327.134,326.736,326.7651,5948.0
2024-11-11 15:20:00,336.77,336.83,336.55,336.7,8109.0,326.9301,326.9884,326.7166,326.8622,8109.0
2024-11-11 15:30:00,336.7,337.16,336.31,337.15,16717.0,326.8622,327.3087,326.4836,327.299,16717.0
2024-11-11 15:40:00,336.78,336.98,336.1,336.1,12567.0,326.9398,327.134,326.2797,326.2797,12567.0
2024-11-11 15:50:00,336.01,337.03,335.7,336.72,58305.0,326.1923,327.1825,325.8914,326.8816,58305.0
2024-11-12 09:30:00,335.0,336.13,334.58,335.53,9588.0,325.2119,326.3088,324.8041,325.7264,9588.0
2024-11-12 09:40:00,335.53,335.53,334.38,334.38,1503.0,325.7264,325.7264,324.61,324.61,1503.0
2024-11-12 09:50:00,334.47,334.47,333.13,334.08,6598.0,324.6973,324.6973,323.3965,324.3187,6598.0
2024-11-12 10:00:00,334.27,334.94,333.82,333.92,4448.0,324.5032,325.1536,324.0663,324.1634,4448.0
2024-11-12 10:10:00,334.41,335.04,334.16,334.61,12739.0,324.6391,325.2507,324.3964,324.8332,12739.0
2024-11-12 10:20:00,334.61,335.04,334.48,334.69,5825.0,324.8332,325.2507,324.707,324.9109,5825.0
2024-11-12 10:30:00,334.41,335.41,334.25,335.26,29897.0,324.6391,325.6099,324.4838,325.4643,29897.0
2024-11-12 10:40:00,335.29,335.29,333.82,333.93,3931.0,325.4934,325.4934,324.0663,324.1731,3931.0
2024-11-12 10:50:00,333.9,334.38,332.87,333.8,196438.0,324.144,324.61,323.1441,324.0469,196438.0
2024-11-12 11:00:00,333.89,334.31,333.42,334.07,3198.0,324.1343,324.542,323.678,324.309,3198.0
2024-11-12 11:10:00,334.05,334.27,333.56,333.85,3500.0,324.2896,324.5032,323.8139,324.0955,3500.0
2024-11-12 11:20:00,333.72,333.76,332.22,332.23,5913.0,323.9693,324.0081,322.5131,322.5228,5913.0
2024-11-12 11:30:00,332.25,332.68,331.94,332.08,4049.0,322.5422,322.9596,322.2413,322.3772,4049.0
2024-11-12 11:40:00,332.08,332.2,331.49,331.58,1583.0,322.3772,322.4937,321.8044,321.8918,1583.0
2024-11-12 11:50:00,331.96,331.96,331.33,331.38,1430.0,322.2607,322.2607,321.6491,321.6976,1430.0
2024-11-12 12:00:00,331.38,331.62,330.49,331.62,12491.0,321.6976,321.9306,320.8336,321.9306,12491.0
2024-11-12 12:10:00,331.46,331.83,331.11,331.65,2237.0,321.7753,322.1345,321.4355,321.9597,2237.0
2024-11-12 12:20:00,331.4,331.43,331.1,331.12,1069.0,321.717,321.7462,321.4258,321.4452,1069.0
2024-11-12 12:30:00,331.3,331.3,330.06,330.06,7744.0,321.62,321.62,320.4162,320.4162,7744.0
2024-11-12 12:40:00,330.25,330.25,329.64,329.64,1900.0,320.6006,320.6006,320.0085,320.0085,1900.0
2024-11-12 12:50:00,329.88,330.35,329.52,330.35,4035.0,320.2415,320.6977,319.892,320.6977,4035.0
2024-11-12 13:00:00,330.46,330.59,329.8,329.81,6516.0,320.8045,320.9307,320.1638,320.1735,6516.0
2024-11-12 13:10:00,329.82,330.01,329.79,329.79,2561.0,320.1832,320.3677,320.1541,320.1541,2561.0
2024-11-12 13:20:00,329.77,330.3,329.77,330.25,9111.0,320.1347,320.6492,320.1347,320.6006,9111.0
2024-11-12 13:30:00,330.42,331.58,330.28,331.58,3142.0,320.7657,321.8918,320.6298,321.8918,3142.0
2024-11-12 13:40:00,331.54,331.58,331.23,331.42,1820.0,321.8529,321.8918,321.552,321.7365,1820.0
2024-11-12 13:50:00,331.42,332.17,331.42,332.12,1500.0,321.7365,322.4645,321.7365,322.416,1500.0
2024-11-12 14:00:00,332.47,332.76,331.93,332.22,3702.0,322.7558,323.0373,322.2316,322.5131,3702.0
2024-11-12 14:10:00,332.33,332.67,332.3,332.31,900.0,322.6199,322.9499,322.5907,322.6005,900.0
2024-11-12 14:20:00,332.52,332.52,331.98,332.1,1740.0,322.8043,322.8043,322.2801,322.3966,1740.0
2024-11-12 14:30:00,332.14,332.16,331.81,331.88,1972.0,322.4354,322.4548,322.1151,322.183,1972.0
2024-11-12 14:40:00,332.01,332.18,331.77,331.86,1200.0,322.3092,322.4742,322.0762,322.1636,1200.0
2024-11-12 14:50:00,331.72,332.13,331.51,332.03,4357.0,322.0277,322.4257,321.8238,322.3286,4357.0
2024-11-12 15:00:00,331.81,331.83,331.51,331.6,1818.0,322.1151,322.1345,321.8238,321.9112,1818.0
2024-11-12 15:10:00,331.55,331.79,330.7,331.19,6943.0,321.8627,322.0956,321.0375,321.5132,6943.0
2024-11-12 15:20:00,331.04,331.38,330.74,330.94,4298.0,321.3676,321.6976,321.0763,321.2705,4298.0
2024-11-12 15:30:00,330.76,330.87,330.21,330.58,5912.0,321.0957,321.2025,320.5618,320.921,5912.0
2024-11-12 15:40:00,330.39,330.86,330.35,330.78,7378.0,320.7365,321.1928,320.6977,321.1152,7378.0
2024-11-12 15:50:00,330.7,330.87,330.06,330.11,34159.0,321.0375,321.2025,320.4162,320.4647,34159.0
2024-11-13 09:30:00,335.13,336.84,333.13,334.22,14723.0,325.3381,326.9981,323.3965,324.4546,14723.0
2024-11-13 09:40:00,334.36,335.54,334.35,335.17,5144.0,324.5906,325.7361,324.5808,325.3769,5144.0
2024-11-13 09:50:00,335.17,336.2,334.77,335.16,7610.0,325.3769,326.3768,324.9886,325.3672,7610.0
2024-11-13 10:00:00,335.04,335.37,333.8,334.23,7736.0,325.2507,325.571,324.0469,324.4644,7736.0
2024-11-13 10:10:00,334.62,335.63,334.39,334.68,3576.0,324.843,325.8234,324.6197,324.9012,3576.0
2024-11-13 10:20:00,334.39,334.46,333.9,334.14,2935.0,324.6197,324.6876,324.144,324.377,2935.0
2024-11-13 10:30:00,334.14,335.16,334.14,334.55,3646.0,324.377,325.3672,324.377,324.775,3646.0
2024-11-13 10:40:00,334.56,335.16,334.55,334.57,4422.0,324.7847,325.3672,324.775,324.7944,4422.0
2024-11-13 10:50:00,334.41,334.76,334.06,334.76,3018.0,324.6391,324.9789,324.2993,324.9789,3018.0
2024-11-13 11:00:00,334.79,334.79,333.91,334.59,3238.0,325.008,325.008,324.1537,324.8138,3238.0
2024-11-13 11:10:00,334.38,334.59,334.28,334.53,2020.0,324.61,324.8138,324.5129,324.7556,2020.0
2024-11-13 11:20:00,334.68,334.75,334.2,334.3,2812.0,324.9012,324.9692,324.4352,324.5323,2812.0
2024-11-13 11:30:00,334.3,334.48,333.96,334.34,2154.0,324.5323,324.707,324.2022,324.5711,2154.0
2024-11-13 11:40:00,334.2,335.13,334.18,335.13,2055.0,324.4352,325.3381,324.4158,325.3381,2055.0
2024-11-13 11:50:00,335.0,335.2,334.62,334.62,2822.0,325.2119,325.406,324.843,324.843,2822.0
2024-11-13 12:00:00,334.83,334.83,333.98,334.33,1921.0,325.0468,325.0468,324.2217,324.5614,1921.0
2024-11-13 12:10:00,334.31,334.35,334.1,334.1,1494.0,324.542,324.5808,324.3381,324.3381,1494.0
2024-11-13 12:20:00,334.16,334.2,333.84,334.11,3567.0,324.3964,324.4352,324.0857,324.3479,3567.0
2024-11-13 12:30:00,334.04,334.04,333.62,333.77,2300.0,324.2799,324.2799,323.8722,324.0178,2300.0
2024-11-13 12:40:00,333.77,334.05,333.27,333.34,7252.0,324.0178,324.2896,323.5324,323.6004,7252.0
2024-11-13 12:50:00,333.38,333.49,333.21,333.47,2589.0,323.6392,323.746,323.4742,323.7266,2589.0
2024-11-13 13:00:00,333.46,333.48,332.63,332.63,5003.0,323.7168,323.7363,322.9111,322.9111,5003.0
2024-11-13 13:10:00,332.46,332.63,332.06,332.62,7654.0,322.7461,322.9111,322.3578,322.9014,7654.0
2024-11-13 13:20:00,332.84,333.36,332.84,333.36,2991.0,323.115,323.6198,323.115,323.6198,2991.0
2024-11-13 13:30:00,333.15,333.27,332.97,333.26,1930.0,323.4159,323.5324,323.2412,323.5227,1930.0
2024-11-13 13:40:00,333.16,333.5,333.03,333.5,3354.0,323.4256,323.7557,323.2994,323.7557,3354.0
2024-11-13 13:50:00,333.53,333.57,332.94,332.94,2406.0,323.7848,323.8236,323.212,323.212,2406.0
2024-11-13 14:00:00,333.17,333.27,332.85,333.01,2276.0,323.4353,323.5324,323.1247,323.28,2276.0
2024-11-13 14:10:00,332.8,333.5,332.8,333.5,4378.0,323.0761,323.7557,323.0761,323.7557,4378.0
2024-11-13 14:20:00,333.49,333.63,333.22,333.3,6014.0,323.746,323.8819,323.4839,323.5615,6014.0
2024-11-13 14:30:00,333.42,333.42,333.12,333.12,3346.0,323.678,323.678,323.3868,323.3868,3346.0
2024-11-13 14:40:00,333.23,333.51,332.91,333.34,6580.0,323.4936,323.7654,323.1829,323.6004,6580.0
2024-11-13 14:50:00,333.34,333.47,332.97,333.4,4686.0,323.6004,323.7266,323.2412,323.6586,4686.0
2024-11-13 15:00:00,333.28,334.02,333.07,334.0,11826.0,323.5421,324.2605,323.3382,324.2411,11826.0
2024-11-13 15:10:00,334.09,334.46,333.96,334.38,5645.0,324.3284,324.6876,324.2022,324.61,5645.0
2024-11-13 15:20:00,334.57,335.21,334.57,335.03,7828.0,324.7944,325.4157,324.7944,325.241,7828.0
2024-11-13 15:30:00,334.88,335.69,334.8,335.35,6719.0,325.0954,325.8817,325.0177,325.5516,6719.0
2024-11-13 15:40:00,335.37,335.96,335.16,335.32,10576.0,325.571,326.1438,325.3672,325.5225,10576.0
2024-11-13 15:50:00,335.13,335.29,334.37,334.92,89668.0,325.3381,325.4934,324.6003,325.1342,89668.0
2024-11-14 09:30:00,333.63,335.16,332.27,332.27,10162.0,323.8819,325.3672,322.5616,322.5616,10162.0
2024-11-14 09:40:00,331.73,334.15,331.73,333.37,7595.0,322.0374,324.3867,322.0374,323.6295,7595.0
2024-11-14 09:50:00,334.06,335.13,333.18,333.34,16553.0,324.2993,325.3381,323.445,323.6004,16553.0
2024-11-14 10:00:00,333.59,334.59,332.35,332.44,5888.0,323.8431,324.8138,322.6393,322.7267,5888.0
2024-11-14 10:10:00,332.06,332.5,331.57,332.15,14071.0,322.3578,322.7849,321.8821,322.4451,14071.0
2024-11-14 10:20:00,332.35,332.54,332.14,332.14,1481.0,322.6393,322.8237,322.4354,322.4354,1481.0
2024-11-14 10:30:00,332.42,332.44,331.56,331.81,3013.0,322.7072,322.7267,321.8724,322.1151,3013.0
2024-11-14 10:40:00,331.77,331.77,331.37,331.37,1530.0,322.0762,322.0762,321.6879,321.6879,1530.0
2024-11-14 10:50:00,331.07,332.0,330.65,331.04,11121.0,321.3967,322.2995,320.989,321.3676,11121.0
2024-11-14 11:00:00,330.86,331.67,330.86,331.67,6988.0,321.1928,321.9791,321.1928,321.9791,6988.0
2024-11-14 11:10:00,331.26,332.49,331.17,332.49,10657.0,321.5811,322.7752,321.4938,322.7752,10657.0
2024-11-14 11:20:00,332.52,333.3,332.49,333.13,3921.0,322.8043,323.5615,322.7752,323.3965,3921.0
2024-11-14 11:30:00,333.09,333.25,332.47,332.47,10060.0,323.3577,323.513,322.7558,322.7558,10060.0
2024-11-14 11:40:00,332.4,332.73,331.96,332.17,4485.0,322.6878,323.0082,322.2607,322.4645,4485.0
2024-11-14 11:50:00,332.31,332.31,331.96,332.23,3269.0,322.6005,322.6005,322.2607,322.5228,3269.0
2024-11-14 12:00:00,332.15,332.52,332.01,332.18,2308.0,322.4451,322.8043,322.3092,322.4742,2308.0
2024-11-14 12:10:00,332.18,332.34,331.55,332.34,4417.0,322.4742,322.6296,321.8627,322.6296,4417.0
2024-11-14 12:20:00,332.31,332.88,332.31,332.88,400.0,322.6005,323.1538,322.6005,323.1538,400.0
2024-11-14 12:30:00,332.84,333.1,332.61,333.1,1801.0,323.115,323.3674,322.8917,323.3674,1801.0
2024-11-14 12:40:00,333.05,333.42,332.23,332.6,5592.0,323.3188,323.678,322.5228,322.882,5592.0
2024-11-14 12:50:00,332.62,332.84,332.55,332.63,3720.0,322.9014,323.115,322.8334,322.9111,3720.0
2024-11-14 13:00:00,332.89,332.9,332.35,332.35,4632.0,323.1635,323.1732,322.6393,322.6393,4632.0
2024-11-14 13:10:00,332.46,332.62,331.93,331.94,9804.0,322.7461,322.9014,322.2316,322.2413,9804.0
2024-11-14 13:20:00,332.11,332.39,331.9,332.38,4178.0,322.4063,322.6781,322.2024,322.6684,4178.0
2024-11-14 13:30:00,332.44,332.66,332.2,332.26,5142.0,322.7267,322.9402,322.4937,322.5519,5142.0
2024-11-14 13:40:00,332.43,332.43,332.15,332.31,959.0,322.7169,322.7169,322.4451,322.6005,959.0
2024-11-14 13:50:00,332.31,332.6,332.0,332.0,2854.0,322.6005,322.882,322.2995,322.2995,2854.0
2024-11-14 14:00:00,332.24,332.97,332.03,332.43,8903.0,322.5325,323.2412,322.3286,322.7169,8903.0
2024-11-14 14:10:00,332.61,333.27,332.55,333.27,6089.0,322.8917,323.5324,322.8334,323.5324,6089.0
2024-11-14 14:20:00,333.06,333.76,332.89,333.76,3151.0,323.3285,324.0081,323.1635,324.0081,3151.0
2024-11-14 14:30:00,333.76,333.78,333.29,333.47,3752.0,324.0081,324.0275,323.5518,323.7266,3752.0
2024-11-14 14:40:00,333.47,333.69,333.19,333.19,3294.0,323.7266,323.9401,323.4547,323.4547,3294.0
2024-11-14 14:50:00,333.18,333.66,333.18,333.4,9950.0,323.445,323.911,323.445,323.6586,9950.0
2024-11-14 15:00:00,333.51,333.52,331.16,331.16,6227.0,323.7654,323.7751,321.4841,321.4841,6227.0
2024-11-14 15:10:00,331.44,332.6,331.22,332.6,6711.0,321.7559,322.882,321.5423,322.882,6711.0
2024-11-14 15:20:00,332.37,332.4,331.37,331.51,2677.0,322.6587,322.6878,321.6879,321.8238,2677.0
2024-11-14 15:30:00,331.55,331.79,331.16,331.2,11084.0,321.8627,322.0956,321.4841,321.5229,11084.0
2024-11-14 15:40:00,331.35,331.47,330.73,330.86,16892.0,321.6685,321.785,321.0666,321.1928,16892.0
2024-11-14 15:50:00,330.8,331.82,330.8,331.75,43367.0,321.1346,322.1248,321.1346,322.0568,43367.0
2024-11-15 09:30:00,330.07,332.28,330.07,331.47,35467.0,320.4259,322.5713,320.4259,321.785,35467.0
2024-11-15 09:40:00,331.85,332.37,330.2,330.21,2459.0,322.1539,322.6587,320.5521,320.5618,2459.0
2024-11-15 09:50:00,330.21,330.82,329.74,329.74,4145.0,320.5618,321.154,320.1055,320.1055,4145.0
2024-11-15 10:00:00,330.05,330.74,329.9,330.11,5736.0,320.4065,321.0763,320.2609,320.4647,5736.0
2024-11-15 10:10:00,330.59,331.7,330.17,331.7,10937.0,320.9307,322.0083,320.523,322.0083,10937.0
2024-11-15 10:20:00,331.18,331.88,331.0,331.88,4439.0,321.5035,322.183,321.3287,322.183,4439.0
2024-11-15 10:30:00,331.86,333.41,331.62,332.31,6491.0,322.1636,323.6683,321.9306,322.6005,6491.0
2024-11-15 10:40:00,332.29,333.66,332.17,333.25,1872.0,322.581,323.911,322.4645,323.513,1872.0
2024-11-15 10:50:00,333.71,334.01,333.15,333.61,6934.0,323.9595,324.2508,323.4159,323.8625,6934.0
2024-11-15 11:00:00,333.67,334.48,333.67,334.29,2728.0,323.9207,324.707,323.9207,324.5226,2728.0
2024-11-15 11:10:00,334.61,335.21,333.99,335.21,1888.0,324.8332,325.4157,324.2314,325.4157,1888.0
2024-11-15 11:20:00,335.84,335.84,334.92,335.55,1807.0,326.0273,326.0273,325.1342,325.7458,1807.0
2024-11-15 11:30:00,334.98,335.17,334.59,334.78,700.0,325.1924,325.3769,324.8138,324.9983,700.0
2024-11-15 11:40:00,334.8,335.23,334.48,335.01,2700.0,325.0177,325.4351,324.707,325.2216,2700.0
2024-11-15 11:50:00,334.57,334.57,334.06,334.24,2342.0,324.7944,324.7944,324.2993,324.4741,2342.0
2024-11-15 12:00:00,333.78,334.58,333.58,334.57,10498.0,324.0275,324.8041,323.8333,324.7944,10498.0
2024-11-15 12:10:00,334.57,334.95,334.19,334.95,1332.0,324.7944,325.1633,324.4255,325.1633,1332.0
2024-11-15 12:20:00,334.55,334.9,334.47,334.72,2379.0,324.775,325.1148,324.6973,324.94,2379.0
2024-11-15 12:30:00,334.52,334.72,334.0,334.53,6476.0,324.7459,324.94,324.2411,324.7556,6476.0
2024-11-15 12:40:00,334.56,334.9,334.28,334.72,3493.0,324.7847,325.1148,324.5129,324.94,3493.0
2024-11-15 12:50:00,334.58,335.09,334.39,335.09,3477.0,324.8041,325.2992,324.6197,325.2992,3477.0
2024-11-15 13:00:00,334.89,335.26,334.88,335.19,1786.0,325.1051,325.4643,325.0954,325.3963,1786.0
2024-11-15 13:10:00,335.22,335.52,335.21,335.37,934.0,325.4254,325.7167,325.4157,325.571,934.0
2024-11-15 13:20:00,335.37,335.53,335.11,335.42,3743.0,325.571,325.7264,325.3186,325.6196,3743.0
2024-11-15 13:30:00,335.18,335.52,335.12,335.36,3217.0,325.3866,325.7167,325.3283,325.5613,3217.0
2024-11-15 13:40:00,335.3,335.74,335.28,335.72,4390.0,325.5031,325.9302,325.4837,325.9108,4390.0
2024-11-15 13:50:00,335.72,336.11,335.71,335.75,7464.0,325.9108,326.2894,325.9011,325.9399,7464.0
2024-11-15 14:00:00,335.92,336.01,335.02,335.39,3244.0,326.105,326.1923,325.2313,325.5905,3244.0
2024-11-15 14:10:00,335.46,335.71,335.34,335.71,1463.0,325.6584,325.9011,325.5419,325.9011,1463.0
2024-11-15 14:20:00,335.44,335.47,334.91,334.91,1935.0,325.639,325.6681,325.1245,325.1245,1935.0
2024-11-15 14:30:00,334.87,335.25,334.79,334.85,2488.0,325.0857,325.4545,325.008,325.0662,2488.0
2024-11-15 14:40:00,334.97,335.58,334.96,334.97,2910.0,325.1827,325.7749,325.173,325.1827,2910.0
2024-11-15 14:50:00,334.61,334.99,334.42,334.99,2614.0,324.8332,325.2021,324.6488,325.2021,2614.0
2024-11-15 15:00:00,334.94,335.28,334.94,335.04,2798.0,325.1536,325.4837,325.1536,325.2507,2798.0
2024-11-15 15:10:00,335.12,335.39,335.12,335.17,741.0,325.3283,325.5905,325.3283,325.3769,741.0
2024-11-15 15:20:00,335.15,335.4,334.24,334.4,4001.0,325.3575,325.6002,324.4741,324.6294,4001.0
2024-11-15 15:30:00,333.92,334.26,333.71,334.26,7774.0,324.1634,324.4935,323.9595,324.4935,7774.0
2024-11-15 15:40:00,334.25,334.85,334.06,334.81,12145.0,324.4838,325.0662,324.2993,325.0274,12145.0
2024-11-15 15:50:00,334.72,335.5,334.18,335.07,41909.0,324.94,325.6972,324.4158,325.2798,41909.0
2024-11-18 09:30:00,333.82,336.27,331.95,336.27,7654.0,324.0663,326.4447,322.251,326.4447,7654.0
2024-11-18 09:40:00,335.62,337.08,335.46,336.18,4658.0,325.8137,327.2311,325.6584,326.3574,4658.0
2024-11-18 09:50:00,335.18,335.84,333.25,333.56,2616.0,325.3866,326.0273,323.513,323.8139,2616.0
2024-11-18 10:00:00,333.56,335.86,333.56,335.73,20862.0,323.8139,326.0467,323.8139,325.9205,20862.0
2024-11-18 10:10:00,335.74,336.24,335.46,335.57,18382.0,325.9302,326.4156,325.6584,325.7652,18382.0
2024-11-18 10:20:00,335.6,335.6,333.94,333.94,2564.0,325.7943,325.7943,324.1828,324.1828,2564.0
2024-11-18 10:30:00,334.34,335.22,333.76,334.91,10235.0,324.5711,325.4254,324.0081,325.1245,10235.0
2024-11-18 10:40:00,334.91,334.99,334.57,334.75,3743.0,325.1245,325.2021,324.7944,324.9692,3743.0
2024-11-18 10:50:00,334.74,334.74,334.23,334.53,2547.0,324.9594,324.9594,324.4644,324.7556,2547.0
2024-11-18 11:00:00,334.53,335.27,334.53,335.27,2513.0,324.7556,325.474,324.7556,325.474,2513.0
2024-11-18 11:10:00,335.25,336.5,335.24,336.41,6494.0,325.4545,326.668,325.4448,326.5807,6494.0
2024-11-18 11:20:00,336.16,336.41,335.88,336.41,5662.0,326.338,326.5807,326.0661,326.5807,5662.0
2024-11-18 11:30:00,336.48,336.91,336.4,336.49,1551.0,326.6486,327.066,326.5709,326.6583,1551.0
2024-11-18 11:40:00,336.49,337.29,336.44,337.25,3605.0,326.6583,327.4349,326.6098,327.3961,3605.0
2024-11-18 11:50:00,337.15,337.52,336.91,337.25,966.0,327.299,327.6582,327.066,327.3961,966.0
2024-11-18 12:00:00,337.25,337.68,337.15,337.47,2214.0,327.3961,327.8135,327.299,327.6097,2214.0
2024-11-18 12:10:00,337.49,337.5,337.46,337.46,2174.0,327.6291,327.6388,327.6,327.6,2174.0
2024-11-18 12:20:00,337.46,338.17,337.39,338.17,6759.0,327.6,328.2892,327.532,328.2892,6759.0
2024-11-18 12:30:00,337.93,337.93,337.64,337.65,4166.0,328.0562,328.0562,327.7747,327.7844,4166.0
2024-11-18 12:40:00,337.72,337.9,337.21,337.55,4269.0,327.8524,328.0271,327.3573,327.6873,4269.0
2024-11-18 12:50:00,337.46,337.63,337.28,337.28,1186.0,327.6,327.765,327.4252,327.4252,1186.0
2024-11-18 13:00:00,337.24,337.36,336.83,336.88,2615.0,327.3864,327.5029,326.9884,327.0369,2615.0
2024-11-18 13:10:00,336.67,336.94,336.29,336.32,1542.0,326.8331,327.0952,326.4642,326.4933,1542.0
2024-11-18 13:20:00,336.31,336.98,336.14,336.98,6031.0,326.4836,327.134,326.3185,327.134,6031.0
2024-11-18 13:30:00,336.97,336.99,336.6,336.79,2304.0,327.1243,327.1437,326.7651,326.9496,2304.0
2024-11-18 13:40:00,336.66,337.09,336.3,336.37,4082.0,326.8234,327.2408,326.4739,326.5418,4082.0
2024-11-18 13:50:00,336.39,336.4,335.71,335.71,4882.0,326.5612,326.5709,325.9011,325.9011,4882.0
2024-11-18 14:00:00,335.92,336.36,335.82,336.36,3977.0,326.105,326.5321,326.0079,326.5321,3977.0
2024-11-18 14:10:00,336.38,336.61,336.12,336.13,3050.0,326.5515,326.7748,326.2991,326.3088,3050.0
2024-11-18 14:20:00,336.1,336.76,336.08,336.76,2529.0,326.2797,326.9204,326.2603,326.9204,2529.0
2024-11-18 14:30:00,336.55,336.78,335.79,336.15,1782.0,326.7166,326.9398,325.9788,326.3283,1782.0
2024-11-18 14:40:00,336.01,336.65,336.01,336.48,3154.0,326.1923,326.8136,326.1923,326.6486,3154.0
2024-11-18 14:50:00,336.53,337.24,336.43,337.15,10183.0,326.6971,327.3864,326.6001,327.299,10183.0
2024-11-18 15:00:00,337.08,337.26,335.8,336.13,9113.0,327.2311,327.4058,325.9885,326.3088,9113.0
2024-11-18 15:10:00,336.26,336.89,336.26,336.5,4476.0,326.435,327.0466,326.435,326.668,4476.0
2024-11-18 15:20:00,336.38,336.45,336.05,336.13,6767.0,326.5515,326.6195,326.2312,326.3088,6767.0
2024-11-18 15:30:00,336.3,336.82,336.14,336.7,9980.0,326.4739,326.9787,326.3185,326.8622,9980.0
2024-11-18 15:40:00,336.7,336.77,336.56,336.72,6213.0,326.8622,326.9301,326.7263,326.8816,6213.0
2024-11-18 15:50:00,336.52,337.66,336.46,337.58,50732.0,326.6874,327.7941,326.6292,327.7165,50732.0
2024-11-19 09:30:00,338.16,338.16,335.32,335.32,6937.0,328.2795,328.2795,325.5225,325.5225,6937.0
2024-11-19 09:40:00,335.58,336.4,334.8,334.88,4422.0,325.7749,326.5709,325.0177,325.0954,4422.0
2024-11-19 09:50:00,335.44,336.25,334.8,336.2,3408.0,325.639,326.4253,325.0177,326.3768,3408.0
2024-11-19 10:00:00,335.67,336.34,335.39,335.67,4571.0,325.8623,326.5127,325.5905,325.8623,4571.0
2024-11-19 10:10:00,335.92,336.34,335.43,335.96,3448.0,326.105,326.5127,325.6293,326.1438,3448.0
2024-11-19 10:20:00,336.3,336.35,335.87,335.94,1347.0,326.4739,326.5224,326.0564,326.1244,1347.0
2024-11-19 10:30:00,335.92,336.31,335.63,336.07,6234.0,326.105,326.4836,325.8234,326.2506,6234.0
2024-11-19 10:40:00,336.09,336.44,335.99,336.1,2400.0,326.27,326.6098,326.1729,326.2797,2400.0
2024-11-19 10:50:00,336.31,336.39,336.12,336.32,4044.0,326.4836,326.5612,326.2991,326.4933,4044.0
2024-11-19 11:00:00,336.32,337.49,336.32,336.95,5330.0,326.4933,327.6291,326.4933,327.1049,5330.0
2024-11-19 11:10:00,336.69,337.0,336.65,336.72,1140.0,326.8525,327.1534,326.8136,326.8816,1140.0
2024-11-19 11:20:00,336.53,338.57,336.53,337.41,13823.0,326.6971,328.6775,326.6971,327.5514,13823.0
2024-11-19 11:30:00,336.86,337.26,336.62,336.74,2203.0,327.0175,327.4058,326.7845,326.901,2203.0
2024-11-19 11:40:00,336.73,337.32,336.48,337.32,3773.0,326.8913,327.4641,326.6486,327.4641,3773.0
2024-11-19 11:50:00,337.06,337.56,336.81,337.56,1500.0,327.2117,327.6971,326.969,327.6971,1500.0
2024-11-19 12:00:00,337.46,337.66,337.34,337.62,2804.0,327.6,327.7941,327.4835,327.7553,2804.0
2024-11-19 12:10:00,337.62,337.62,337.39,337.57,1046.0,327.7553,327.7553,327.532,327.7068,1046.0
2024-11-19 12:20:00,337.44,338.11,337.42,337.51,3116.0,327.5806,328.231,327.5611,327.6485,3116.0
2024-11-19 12:30:00,337.53,337.83,337.0,337.25,2717.0,327.6679,327.9592,327.1534,327.3961,2717.0
2024-11-19 12:40:00,337.1,337.77,336.91,336.91,10147.0,327.2505,327.9009,327.066,327.066,10147.0
2024-11-19 12:50:00,336.85,337.39,336.85,337.07,3090.0,327.0078,327.532,327.0078,327.2214,3090.0
2024-11-19 13:00:00,337.0,337.05,336.27,336.71,7520.0,327.1534,327.202,326.4447,326.8719,7520.0
2024-11-19 13:10:00,336.78,336.9,336.46,336.6,1746.0,326.9398,327.0563,326.6292,326.7651,1746.0
2024-11-19 13:20:00,336.5,336.55,336.28,336.46,2600.0,326.668,326.7166,326.4545,326.6292,2600.0
2024-11-19 13:30:00,336.38,336.64,336.08,336.6,4167.0,326.5515,326.8039,326.2603,326.7651,4167.0
2024-11-19 13:40:00,336.45,337.11,336.45,336.93,4242.0,326.6195,327.2602,326.6195,327.0855,4242.0
2024-11-19 13:50:00,336.81,336.96,336.57,336.96,1330.0,326.969,327.1146,326.736,327.1146,1330.0
2024-11-19 14:00:00,336.72,337.71,336.57,337.61,16160.0,326.8816,327.8427,326.736,327.7456,16160.0
2024-11-19 14:10:00,337.51,337.64,336.92,337.05,7172.0,327.6485,327.7747,327.0758,327.202,7172.0
2024-11-19 14:20:00,337.1,337.1,336.13,336.13,10014.0,327.2505,327.2505,326.3088,326.3088,10014.0
2024-11-19 14:30:00,335.86,335.89,335.54,335.87,2808.0,326.0467,326.0758,325.7361,326.0564,2808.0
2024-11-19 14:40:00,335.57,336.2,335.57,336.04,4300.0,325.7652,326.3768,325.7652,326.2215,4300.0
2024-11-19 14:50:00,336.1,336.1,335.91,336.05,1028.0,326.2797,326.2797,326.0953,326.2312,1028.0
2024-11-19 15:00:00,335.95,336.23,335.87,335.95,5364.0,326.1341,326.4059,326.0564,326.1341,5364.0
2024-11-19 15:10:00,335.75,336.02,335.68,335.96,9089.0,325.9399,326.202,325.872,326.1438,9089.0
2024-11-19 15:20:00,335.99,335.99,334.96,335.4,9197.0,326.1729,326.1729,325.173,325.6002,9197.0
2024-11-19 15:30:00,335.32,335.32,334.75,334.93,15963.0,325.5225,325.5225,324.9692,325.1439,15963.0
2024-11-19 15:40:00,334.86,335.23,334.54,334.62,15935.0,325.0759,325.4351,324.7653,324.843,15935.0
2024-11-19 15:50:00,334.7,334.87,333.72,334.37,92880.0,324.9206,325.0857,323.9693,324.6003,92880.0
2024-11-20 09:30:00,333.0,333.0,329.86,329.86,23309.0,323.2703,323.2703,320.222,320.222,23309.0
2024-11-20 09:40:00,329.64,330.67,329.13,330.42,3141.0,320.0085,321.0084,319.5134,320.7657,3141.0
2024-11-20 09:50:00,330.86,332.34,330.78,332.34,1400.0,321.1928,322.6296,321.1152,322.6296,1400.0
2024-11-20 10:00:00,332.08,333.55,332.08,332.79,5309.0,322.3772,323.8042,322.3772,323.0664,5309.0
2024-11-20 10:10:00,332.55,332.95,332.55,332.76,1978.0,322.8334,323.2218,322.8334,323.0373,1978.0
2024-11-20 10:20:00,332.61,333.56,332.61,333.36,4424.0,322.8917,323.8139,322.8917,323.6198,4424.0
2024-11-20 10:30:00,333.49,333.78,332.88,333.78,2946.0,323.746,324.0275,323.1538,324.0275,2946.0
2024-11-20 10:40:00,333.74,333.74,332.37,332.37,2637.0,323.9887,323.9887,322.6587,322.6587,2637.0
2024-11-20 10:50:00,332.43,332.72,331.95,332.11,2337.0,322.7169,322.9985,322.251,322.4063,2337.0
2024-11-20 11:00:00,332.08,332.47,331.78,332.16,2296.0,322.3772,322.7558,322.0859,322.4548,2296.0
2024-11-20 11:10:00,331.89,332.46,331.54,332.07,5355.0,322.1927,322.7461,321.8529,322.3675,5355.0
2024-11-20 11:20:00,332.41,332.71,332.2,332.71,1798.0,322.6975,322.9888,322.4937,322.9888,1798.0
2024-11-20 11:30:00,332.43,332.46,331.99,331.99,2983.0,322.7169,322.7461,322.2898,322.2898,2983.0
2024-11-20 11:40:00,331.99,332.08,331.82,331.99,1975.0,322.2898,322.3772,322.1248,322.2898,1975.0
2024-11-20 11:50:00,331.96,332.4,331.78,331.83,2164.0,322.2607,322.6878,322.0859,322.1345,2164.0
2024-11-20 12:00:00,331.93,331.99,331.6,331.99,1303.0,322.2316,322.2898,321.9112,322.2898,1303.0
2024-11-20 12:10:00,332.32,332.32,331.3,331.3,1526.0,322.6102,322.6102,321.62,321.62,1526.0
2024-11-20 12:20:00,331.55,331.8,331.38,331.8,2434.0,321.8627,322.1054,321.6976,322.1054,2434.0
2024-11-20 12:30:00,331.81,332.16,331.8,332.09,2439.0,322.1151,322.4548,322.1054,322.3869,2439.0
2024-11-20 12:40:00,332.17,332.79,332.16,332.79,4562.0,322.4645,323.0664,322.4548,323.0664,4562.0
2024-11-20 12:50:00,332.8,333.04,332.41,332.69,2243.0,323.0761,323.3091,322.6975,322.9693,2243.0
2024-11-20 13:00:00,332.58,332.58,331.98,331.98,3470.0,322.8626,322.8626,322.2801,322.2801,3470.0
2024-11-20 13:10:00,332.41,332.82,332.3,332.59,5045.0,322.6975,323.0955,322.5907,322.8723,5045.0
2024-11-20 13:20:00,332.72,332.81,332.39,332.61,1549.0,322.9985,323.0858,322.6781,322.8917,1549.0
2024-11-20 13:30:00,332.6,332.6,332.0,332.3,7230.0,322.882,322.882,322.2995,322.5907,7230.0
2024-11-20 13:40:00,332.5,332.5,332.22,332.49,1383.0,322.7849,322.7849,322.5131,322.7752,1383.0
2024-11-20 13:50:00,332.49,332.69,332.49,332.61,1581.0,322.7752,322.9693,322.7752,322.8917,1581.0
2024-11-20 14:00:00,332.55,332.55,331.99,332.01,7497.0,322.8334,322.8334,322.2898,322.3092,7497.0
2024-11-20 14:10:00,332.04,332.12,331.95,332.05,3471.0,322.3383,322.416,322.251,322.348,3471.0
2024-11-20 14:20:00,332.03,332.03,331.49,331.75,2437.0,322.3286,322.3286,321.8044,322.0568,2437.0
2024-11-20 14:30:00,331.85,332.14,331.85,332.04,8810.0,322.1539,322.4354,322.1539,322.3383,8810.0
2024-11-20 14:40:00,332.05,332.12,331.86,331.86,6976.0,322.348,322.416,322.1636,322.1636,6976.0
2024-11-20 14:50:00,331.9,332.3,331.9,332.05,4659.0,322.2024,322.5907,322.2024,322.348,4659.0
2024-11-20 15:00:00,331.97,332.31,331.9,331.94,2939.0,322.2704,322.6005,322.2024,322.2413,2939.0
2024-11-20 15:10:00,331.93,332.56,331.81,332.49,5056.0,322.2316,322.8431,322.1151,322.7752,5056.0
2024-11-20 15:20:00,332.34,332.38,332.14,332.15,3414.0,322.6296,322.6684,322.4354,322.4451,3414.0
2024-11-20 15:30:00,332.24,332.67,332.05,332.49,6614.0,322.5325,322.9499,322.348,322.7752,6614.0
2024-11-20 15:40:00,332.76,333.69,332.67,333.61,16489.0,323.0373,323.9401,322.9499,323.8625,16489.0
2024-11-20 15:50:00,333.53,333.82,332.52,332.75,49124.0,323.7848,324.0663,322.8043,323.0276,49124.0
2024-11-21 09:30:00,331.6,331.99,330.63,331.99,10993.0,321.9112,322.2898,320.9695,322.2898,10993.0
2024-11-21 09:40:00,331.65,333.58,331.65,333.34,4709.0,321.9597,323.8333,321.9597,323.6004,4709.0
2024-11-21 09:50:00,333.34,333.83,332.97,333.33,3552.0,323.6004,324.076,323.2412,323.5906,3552.0
2024-11-21 10:00:00,333.44,333.98,332.66,333.48,5622.0,323.6974,324.2217,322.9402,323.7363,5622.0
2024-11-21 10:10:00,333.23,334.07,333.22,334.06,300.0,323.4936,324.309,323.4839,324.2993,300.0
2024-11-21 10:20:00,333.57,334.73,333.57,334.73,2456.0,323.8236,324.9497,323.8236,324.9497,2456.0
2024-11-21 10:30:00,334.63,335.08,334.31,335.04,5676.0,324.8527,325.2895,324.542,325.2507,5676.0
2024-11-21 10:40:00,335.07,335.24,334.62,335.23,5531.0,325.2798,325.4448,324.843,325.4351,5531.0
2024-11-21 10:50:00,335.15,335.55,335.14,335.16,2974.0,325.3575,325.7458,325.3478,325.3672,2974.0
2024-11-21 11:00:00,335.31,335.83,335.21,335.83,1884.0,325.5128,326.0176,325.4157,326.0176,1884.0
2024-11-21 11:10:00,335.87,336.51,335.87,336.38,827.0,326.0564,326.6777,326.0564,326.5515,827.0
2024-11-21 11:20:00,335.96,336.04,335.54,335.82,11501.0,326.1438,326.2215,325.7361,326.0079,11501.0
2024-11-21 11:30:00,335.88,336.21,335.75,336.15,2300.0,326.0661,326.3865,325.9399,326.3283,2300.0
2024-11-21 11:40:00,336.43,337.07,336.28,337.07,5654.0,326.6001,327.2214,326.4545,327.2214,5654.0
2024-11-21 11:50:00,337.15,337.69,337.13,337.63,3955.0,327.299,327.8233,327.2796,327.765,3955.0
2024-11-21 12:00:00,337.55,337.55,337.23,337.43,4142.0,327.6873,327.6873,327.3767,327.5709,4142.0
2024-11-21 12:10:00,337.59,337.88,337.05,337.42,6744.0,327.7262,328.0077,327.202,327.5611,6744.0
2024-11-21 12:20:00,337.59,338.1,337.57,338.1,2398.0,327.7262,328.2213,327.7068,328.2213,2398.0
2024-11-21 12:30:00,338.22,338.43,338.13,338.13,2933.0,328.3378,328.5416,328.2504,328.2504,2933.0
2024-11-21 12:40:00,338.45,338.68,338.05,338.68,5179.0,328.561,328.7843,328.1727,328.7843,5179.0
2024-11-21 12:50:00,338.54,339.06,338.54,339.01,3462.0,328.6484,329.1532,328.6484,329.1047,3462.0
2024-11-21 13:00:00,338.95,338.95,338.53,338.85,3418.0,329.0464,329.0464,328.6387,328.9494,3418.0
2024-11-21 13:10:00,338.59,338.69,338.58,338.62,1562.0,328.697,328.794,328.6873,328.7261,1562.0
2024-11-21 13:20:00,338.75,339.0,338.63,338.81,2702.0,328.8523,329.095,328.7358,328.9105,2702.0
2024-11-21 13:30:00,338.76,339.04,338.52,338.53,1408.0,328.862,329.1338,328.629,328.6387,1408.0
2024-11-21 13:40:00,338.54,338.54,337.95,337.95,1227.0,328.6484,328.6484,328.0757,328.0757,1227.0
2024-11-21 13:50:00,338.07,338.46,338.06,338.37,3233.0,328.1922,328.5708,328.1824,328.4834,3233.0
2024-11-21 14:00:00,338.16,338.35,338.16,338.35,200.0,328.2795,328.464,328.2795,328.464,200.0
2024-11-21 14:10:00,338.25,338.4,338.24,338.35,12168.0,328.3669,328.5125,328.3572,328.464,12168.0
2024-11-21 14:20:00,338.18,338.82,338.14,338.67,1536.0,328.2989,328.9202,328.2601,328.7746,1536.0
2024-11-21 14:30:00,338.61,338.64,337.92,337.99,3821.0,328.7164,328.7455,328.0465,328.1145,3821.0
2024-11-21 14:40:00,337.99,338.18,337.85,337.89,10706.0,328.1145,328.2989,327.9786,328.0174,10706.0
2024-11-21 14:50:00,337.59,337.6,337.36,337.38,2315.0,327.7262,327.7359,327.5029,327.5223,2315.0
2024-11-21 15:00:00,337.38,337.72,337.06,337.61,5771.0,327.5223,327.8524,327.2117,327.7456,5771.0
2024-11-21 15:10:00,337.81,337.81,337.29,337.49,7336.0,327.9397,327.9397,327.4349,327.6291,7336.0
2024-11-21 15:20:00,337.52,337.57,337.35,337.43,4771.0,327.6582,327.7068,327.4932,327.5709,4771.0
2024-11-21 15:30:00,337.47,337.77,336.97,337.23,8493.0,327.6097,327.9009,327.1243,327.3767,8493.0
2024-11-21 15:40:00,337.37,337.69,337.06,337.42,4737.0,327.5126,327.8233,327.2117,327.5611,4737.0
2024-11-21 15:50:00,337.44,337.44,335.83,335.9,37950.0,327.5806,327.5806,326.0176,326.0856,37950.0
2024-11-22 09:30:00,338.21,338.36,336.83,337.78,9256.0,328.3281,328.4737,326.9884,327.9106,9256.0
2024-11-22 09:40:00,337.78,338.46,337.47,338.45,8147.0,327.9106,328.5708,327.6097,328.561,8147.0
2024-11-22 09:50:00,338.61,338.72,336.66,337.13,14785.0,328.7164,328.8232,326.8234,327.2796,14785.0
2024-11-22 10:00:00,336.82,338.28,336.68,337.13,11813.0,326.9787,328.396,326.8428,327.2796,11813.0
2024-11-22 10:10:00,337.11,337.75,337.0,337.75,5479.0,327.2602,327.8815,327.1534,327.8815,5479.0
2024-11-22 10:20:00,337.58,337.58,336.75,336.85,3739.0,327.7165,327.7165,326.9107,327.0078,3739.0
2024-11-22 10:30:00,336.75,337.15,336.59,337.04,2953.0,326.9107,327.299,326.7554,327.1922,2953.0
2024-11-22 10:40:00,337.04,337.76,336.97,337.06,2420.0,327.1922,327.8912,327.1243,327.2117,2420.0
2024-11-22 10:50:00,337.05,337.17,336.69,337.17,1581.0,327.202,327.3184,326.8525,327.3184,1581.0
2024-11-22 11:00:00,337.18,337.24,336.53,336.53,3092.0,327.3282,327.3864,326.6971,326.6971,3092.0
2024-11-22 11:10:00,336.7,336.99,336.5,336.63,5573.0,326.8622,327.1437,326.668,326.7942,5573.0
2024-11-22 11:20:00,336.39,336.72,336.28,336.54,1500.0,326.5612,326.8816,326.4545,326.7069,1500.0
2024-11-22 11:30:00,336.53,337.1,336.4,336.66,4733.0,326.6971,327.2505,326.5709,326.8234,4733.0
2024-11-22 11:40:00,336.73,336.73,336.18,336.27,1859.0,326.8913,326.8913,326.3574,326.4447,1859.0
2024-11-22 11:50:00,336.25,336.27,335.92,336.15,2144.0,326.4253,326.4447,326.105,326.3283,2144.0
2024-11-22 12:00:00,336.25,336.76,336.24,336.6,2080.0,326.4253,326.9204,326.4156,326.7651,2080.0
2024-11-22 12:10:00,336.74,337.09,336.67,337.09,2544.0,326.901,327.2408,326.8331,327.2408,2544.0
2024-11-22 12:20:00,337.11,337.58,336.88,337.0,4785.0,327.2602,327.7165,327.0369,327.1534,4785.0
2024-11-22 12:30:00,337.04,337.31,336.93,337.17,4400.0,327.1922,327.4544,327.0855,327.3184,4400.0
2024-11-22 12:40:00,337.0,337.57,336.99,337.56,1707.0,327.1534,327.7068,327.1437,327.6971,1707.0
2024-11-22 12:50:00,337.54,337.59,337.28,337.53,1950.0,327.6776,327.7262,327.4252,327.6679,1950.0
2024-11-22 13:00:00,337.8,337.81,337.35,337.36,2193.0,327.93,327.9397,327.4932,327.5029,2193.0
2024-11-22 13:10:00,337.5,337.51,337.27,337.4,3523.0,327.6388,327.6485,327.4155,327.5417,3523.0
2024-11-22 13:20:00,337.29,337.37,337.08,337.08,700.0,327.4349,327.5126,327.2311,327.2311,700.0
2024-11-22 13:30:00,337.37,337.37,336.77,337.06,1409.0,327.5126,327.5126,326.9301,327.2117,1409.0
2024-11-22 13:40:00,337.06,337.52,336.83,337.45,8491.0,327.2117,327.6582,326.9884,327.5903,8491.0
2024-11-22 13:50:00,337.12,337.84,337.12,337.69,2874.0,327.2699,327.9689,327.2699,327.8233,2874.0
2024-11-22 14:00:00,337.56,337.84,337.56,337.72,2196.0,327.6971,327.9689,327.6971,327.8524,2196.0
2024-11-22 14:10:00,337.55,337.67,337.4,337.57,2373.0,327.6873,327.8038,327.5417,327.7068,2373.0
2024-11-22 14:20:00,337.59,337.64,337.07,337.33,5683.0,327.7262,327.7747,327.2214,327.4738,5683.0
2024-11-22 14:30:00,337.32,337.76,337.18,337.67,4191.0,327.4641,327.8912,327.3282,327.8038,4191.0
2024-11-22 14:40:00,337.69,337.8,337.64,337.65,1727.0,327.8233,327.93,327.7747,327.7844,1727.0
2024-11-22 14:50:00,337.72,337.98,337.72,337.86,2055.0,327.8524,328.1048,327.8524,327.9883,2055.0
2024-11-22 15:00:00,337.9,338.12,337.53,337.66,2440.0,328.0271,328.2407,327.6679,327.7941,2440.0
2024-11-22 15:10:00,337.68,337.86,337.39,337.86,3101.0,327.8135,327.9883,327.532,327.9883,3101.0
2024-11-22 15:20:00,337.88,337.97,337.0,337.06,3234.0,328.0077,328.0951,327.1534,327.2117,3234.0
2024-11-22 15:30:00,337.06,337.56,336.85,337.03,3690.0,327.2117,327.6971,327.0078,327.1825,3690.0
2024-11-22 15:40:00,337.0,337.25,336.98,337.25,4525.0,327.1534,327.3961,327.134,327.3961,4525.0
2024-11-22 15:50:00,337.29,338.17,337.29,337.48,18855.0,327.4349,328.2892,327.4349,327.6194,18855.0
2024-11-25 09:30:00,341.31,343.31,339.47,342.18,17910.0,331.3375,333.279,329.5512,332.1821,17910.0
2024-11-25 09:40:00,342.77,344.34,342.77,344.34,3175.0,332.7548,334.279,332.7548,334.279,3175.0
2024-11-25 09:50:00,344.41,346.43,343.89,346.43,12646.0,334.3469,336.3079,333.8421,336.3079,12646.0
2024-11-25 10:00:00,346.58,347.21,345.61,346.96,5287.0,336.4535,337.0651,335.5118,336.8224,5287.0
2024-11-25 10:10:00,346.98,350.62,346.96,349.66,33849.0,336.8418,340.3755,336.8224,339.4435,33849.0
2024-11-25 10:20:00,349.99,351.5,349.65,351.5,23641.0,339.7639,341.2297,339.4338,341.2297,23641.0
2024-11-25 10:30:00,351.48,352.86,350.8,352.41,19111.0,341.2103,342.55,340.5502,342.1132,19111.0
2024-11-25 10:40:00,352.38,352.78,350.79,350.79,4448.0,342.084,342.4724,340.5405,340.5405,4448.0
2024-11-25 10:50:00,350.6,350.86,349.91,350.86,3222.0,340.356,340.6084,339.6862,340.6084,3222.0
2024-11-25 11:00:00,350.72,350.94,350.09,350.1,9346.0,340.4725,340.6861,339.8609,339.8707,9346.0
2024-11-25 11:10:00,350.32,350.62,349.97,350.25,7389.0,340.0842,340.3755,339.7445,340.0163,7389.0
2024-11-25 11:20:00,350.28,350.52,349.97,350.17,8952.0,340.0454,340.2784,339.7445,339.9386,8952.0
2024-11-25 11:30:00,350.24,350.28,349.43,350.27,11851.0,340.0066,340.0454,339.2202,340.0357,11851.0
2024-11-25 11:40:00,350.13,350.14,348.38,348.68,10582.0,339.8998,339.9095,338.2009,338.4921,10582.0
2024-11-25 11:50:00,348.74,349.1,348.24,348.8,3627.0,338.5504,338.8999,338.065,338.6086,3627.0
2024-11-25 12:00:00,348.85,349.34,348.83,349.34,3636.0,338.6572,339.1329,338.6378,339.1329,3636.0
2024-11-25 12:10:00,348.98,348.98,347.9,347.94,11233.0,338.7834,338.7834,337.7349,337.7738,11233.0
2024-11-25 12:20:00,347.26,347.55,347.26,347.37,18296.0,337.1136,337.3952,337.1136,337.2204,18296.0
2024-11-25 12:30:00,347.18,347.2,346.57,347.05,3659.0,337.036,337.0554,336.4438,336.9098,3659.0
2024-11-25 12:40:00,347.24,347.78,347.05,347.56,10645.0,337.0942,337.6184,336.9098,337.4049,10645.0
2024-11-25 12:50:00,347.59,347.82,347.29,347.82,5815.0,337.434,337.6573,337.1428,337.6573,5815.0
2024-11-25 13:00:00,347.78,348.63,347.77,348.0,5268.0,337.6184,338.4436,337.6087,337.832,5268.0
2024-11-25 13:10:00,347.45,347.81,347.35,347.47,5628.0,337.2981,337.6476,337.201,337.3175,5628.0
2024-11-25 13:20:00,347.56,348.19,347.36,348.16,3806.0,337.4049,338.0165,337.2107,337.9873,3806.0
2024-11-25 13:30:00,348.16,348.79,348.02,348.79,2908.0,337.9873,338.5989,337.8514,338.5989,2908.0
2024-11-25 13:40:00,348.71,348.9,348.27,348.36,4221.0,338.5213,338.7057,338.0941,338.1815,4221.0
2024-11-25 13:50:00,348.45,348.75,348.31,348.73,3142.0,338.2689,338.5601,338.133,338.5407,3142.0
2024-11-25 14:00:00,348.62,348.73,348.16,348.25,7295.0,338.4339,338.5407,337.9873,338.0747,7295.0
2024-11-25 14:10:00,348.22,348.33,345.18,345.36,59421.0,338.0456,338.1524,335.0944,335.2692,59421.0
2024-11-25 14:20:00,345.36,345.77,343.88,344.0,3050.0,335.2692,335.6672,333.8324,333.9489,3050.0
2024-11-25 14:30:00,343.88,345.08,343.88,344.01,4870.0,333.8324,334.9973,333.8324,333.9586,4870.0
2024-11-25 14:40:00,344.01,345.3,343.92,345.1,8940.0,333.9586,335.2109,333.8712,335.0167,8940.0
2024-11-25 14:50:00,345.0,345.46,344.92,345.46,2899.0,334.9197,335.3662,334.842,335.3662,2899.0
2024-11-25 15:00:00,345.5,345.63,345.36,345.63,2904.0,335.4051,335.5313,335.2692,335.5313,2904.0
2024-11-25 15:10:00,345.83,346.0,345.73,345.74,4216.0,335.7254,335.8905,335.6283,335.638,4216.0
2024-11-25 15:20:00,345.5,346.34,345.44,346.18,3960.0,335.4051,336.2205,335.3468,336.0652,3960.0
2024-11-25 15:30:00,346.18,347.08,346.14,347.05,9209.0,336.0652,336.9389,336.0264,336.9098,9209.0
2024-11-25 15:40:00,347.03,347.55,346.91,347.13,19818.0,336.8904,337.3952,336.7739,336.9874,19818.0
2024-11-25 15:50:00,347.37,347.97,347.22,347.82,61170.0,337.2204,337.8029,337.0748,337.6573,61170.0
2024-11-26 09:30:00,347.08,347.66,344.4,345.09,12741.0,336.9389,337.5019,334.3372,335.007,12741.0
2024-11-26 09:40:00,344.81,346.55,344.21,344.5,7912.0,334.7352,336.4244,334.1528,334.4343,7912.0
2024-11-26 09:50:00,344.44,345.91,344.43,345.68,7731.0,334.376,335.8031,334.3663,335.5798,7731.0
2024-11-26 10:00:00,345.54,346.1,344.57,345.55,10286.0,335.4439,335.9875,334.5022,335.4536,10286.0
2024-11-26 10:10:00,345.63,346.76,345.1,346.76,5010.0,335.5313,336.6282,335.0167,336.6282,5010.0
2024-11-26 10:20:00,346.41,346.41,345.56,345.89,920.0,336.2885,336.2885,335.4633,335.7837,920.0
2024-11-26 10:30:00,345.79,345.79,344.52,344.69,6510.0,335.6866,335.6866,334.4537,334.6187,6510.0
2024-11-26 10:40:00,344.62,345.44,344.62,345.34,4218.0,334.5508,335.3468,334.5508,335.2497,4218.0
2024-11-26 10:50:00,345.48,346.82,345.47,346.5,5527.0,335.3856,336.6865,335.3759,336.3758,5527.0
2024-11-26 11:00:00,346.35,346.49,345.68,346.06,3697.0,336.2302,336.3661,335.5798,335.9487,3697.0
2024-11-26 11:10:00,346.05,347.34,346.05,346.84,3670.0,335.939,337.1913,335.939,336.7059,3670.0
2024-11-26 11:20:00,347.18,347.42,346.84,347.34,2763.0,337.036,337.269,336.7059,337.1913,2763.0
2024-11-26 11:30:00,347.34,347.66,347.13,347.65,2618.0,337.1913,337.5019,336.9874,337.4922,2618.0
2024-11-26 11:40:00,347.55,348.39,347.54,348.14,2804.0,337.3952,338.2106,337.3855,337.9679,2804.0
2024-11-26 11:50:00,348.26,348.39,348.12,348.13,1233.0,338.0844,338.2106,337.9485,337.9582,1233.0
2024-11-26 12:00:00,348.17,348.31,347.82,348.05,3325.0,337.997,338.133,337.6573,337.8806,3325.0
2024-11-26 12:10:00,348.24,349.3,348.06,348.22,5272.0,338.065,339.094,337.8903,338.0456,5272.0
2024-11-26 12:20:00,348.34,348.38,347.83,348.06,1600.0,338.1621,338.2009,337.667,337.8903,1600.0
2024-11-26 12:30:00,348.03,348.35,347.73,347.74,4071.0,337.8611,338.1718,337.5699,337.5796,4071.0
2024-11-26 12:40:00,347.73,347.88,347.73,347.81,1552.0,337.5699,337.7155,337.5699,337.6476,1552.0
2024-11-26 12:50:00,347.77,347.9,347.57,347.85,2806.0,337.6087,337.7349,337.4146,337.6864,2806.0
2024-11-26 13:00:00,347.66,347.99,347.46,347.51,3138.0,337.5019,337.8223,337.3078,337.3563,3138.0
2024-11-26 13:10:00,347.51,348.1,347.34,347.9,4382.0,337.3563,337.9291,337.1913,337.7349,4382.0
2024-11-26 13:20:00,348.08,348.27,347.89,347.98,3043.0,337.9097,338.0941,337.7252,337.8126,3043.0
2024-11-26 13:30:00,348.0,348.4,347.84,348.06,7640.0,337.832,338.2203,337.6767,337.8903,7640.0
2024-11-26 13:40:00,348.06,348.86,348.0,348.86,6010.0,337.8903,338.6669,337.832,338.6669,6010.0
2024-11-26 13:50:00,349.01,349.41,349.01,349.05,9707.0,338.8125,339.2008,338.8125,338.8513,9707.0
2024-11-26 14:00:00,349.2,349.69,349.2,349.33,8130.0,338.997,339.4726,338.997,339.1232,8130.0
2024-11-26 14:10:00,349.48,349.59,349.15,349.25,3421.0,339.2688,339.3756,338.9484,339.0455,3421.0
2024-11-26 14:20:00,349.47,350.17,349.24,350.17,3777.0,339.2591,339.9386,339.0358,339.9386,3777.0
2024-11-26 14:30:00,350.15,350.52,349.69,349.79,9956.0,339.9192,340.2784,339.4726,339.5697,9956.0
2024-11-26 14:40:00,349.86,350.11,349.75,350.09,5967.0,339.6377,339.8804,339.5309,339.8609,5967.0
2024-11-26 14:50:00,350.03,350.42,349.86,350.18,4243.0,339.8027,340.1813,339.6377,339.9483,4243.0
2024-11-26 15:00:00,350.37,350.65,350.12,350.65,2523.0,340.1328,340.4046,339.8901,340.4046,2523.0
2024-11-26 15:10:00,350.6,350.99,350.57,350.91,4313.0,340.356,340.7347,340.3269,340.657,4313.0
2024-11-26 15:20:00,351.01,351.26,350.69,350.86,7326.0,340.7541,340.9968,340.4434,340.6084,7326.0
2024-11-26 15:30:00,350.95,351.55,350.86,351.54,8630.0,340.6958,341.2783,340.6084,341.2686,8630.0
2024-11-26 15:40:00,351.43,351.64,350.97,351.59,13572.0,341.1618,341.3657,340.7152,341.3171,13572.0
2024-11-26 15:50:00,351.66,351.67,349.81,350.05,50883.0,341.3851,341.3948,339.5891,339.8221,50883.0
2024-11-27 09:30:00,352.87,352.87,352.62,352.66,5112.0,342.5597,342.5597,342.317,342.3559,5112.0
2024-11-27 09:40:00,353.25,354.39,352.87,353.35,4010.0,342.9286,344.0353,342.5597,343.0257,4010.0
2024-11-27 09:50:00,353.35,354.33,353.35,354.11,1980.0,343.0257,343.9771,343.0257,343.7635,1980.0
2024-11-27 10:00:00,354.0,354.68,352.93,354.24,8540.0,343.6567,344.3168,342.618,343.8897,8540.0
2024-11-27 10:10:00,354.57,355.61,354.57,355.44,4764.0,344.21,345.2197,344.21,345.0546,4764.0
2024-11-27 10:20:00,355.2,355.87,355.2,355.67,2538.0,344.8216,345.4721,344.8216,345.2779,2538.0
2024-11-27 10:30:00,355.66,355.66,354.65,355.17,2777.0,345.2682,345.2682,344.2877,344.7925,2777.0
2024-11-27 10:40:00,355.27,355.63,354.07,354.35,3844.0,344.8896,345.2391,343.7247,343.9965,3844.0
2024-11-27 10:50:00,354.59,354.59,353.91,353.92,2180.0,344.2295,344.2295,343.5693,343.579,2180.0
2024-11-27 11:00:00,353.48,353.97,353.48,353.58,4662.0,343.1519,343.6276,343.1519,343.249,4662.0
2024-11-27 11:10:00,353.56,353.8,352.75,353.05,6063.0,343.2296,343.4625,342.4432,342.7345,6063.0
2024-11-27 11:20:00,353.04,353.7,352.82,353.17,5314.0,342.7248,343.3655,342.5112,342.851,5314.0
2024-11-27 11:30:00,353.26,353.26,352.54,353.16,2924.0,342.9383,342.9383,342.2394,342.8412,2924.0
2024-11-27 11:40:00,353.04,353.09,352.12,352.4,3215.0,342.7248,342.7733,341.8316,342.1035,3215.0
2024-11-27 11:50:00,352.45,352.84,352.25,352.84,2458.0,342.152,342.5306,341.9578,342.5306,2458.0
2024-11-27 12:00:00,352.66,353.06,352.31,352.43,2550.0,342.3559,342.7442,342.0161,342.1326,2550.0
2024-11-27 12:10:00,352.64,353.09,352.61,353.0,6687.0,342.3364,342.7733,342.3073,342.6859,6687.0
2024-11-27 12:20:00,353.07,353.56,352.98,353.44,2137.0,342.7539,343.2296,342.6665,343.1131,2137.0
2024-11-27 12:30:00,353.44,353.52,352.87,352.87,6273.0,343.1131,343.1907,342.5597,342.5597,6273.0
2024-11-27 12:40:00,352.95,353.2,352.85,353.0,2917.0,342.6374,342.8801,342.5403,342.6859,2917.0
2024-11-27 12:50:00,353.14,353.16,353.06,353.09,1000.0,342.8218,342.8412,342.7442,342.7733,1000.0
2024-11-27 13:00:00,353.09,353.37,352.97,353.06,5989.0,342.7733,343.0451,342.6568,342.7442,5989.0
2024-11-27 13:10:00,353.03,353.71,352.95,353.07,4290.0,342.715,343.3752,342.6374,342.7539,4290.0
2024-11-27 13:20:00,352.9,352.9,352.71,352.86,805.0,342.5888,342.5888,342.4044,342.55,805.0
2024-11-27 13:30:00,352.86,354.19,352.85,353.7,13475.0,342.55,343.8412,342.5403,343.3655,13475.0
2024-11-27 13:40:00,353.64,354.41,353.62,354.06,6391.0,343.3072,344.0547,343.2878,343.715,6391.0
2024-11-27 13:50:00,354.04,354.13,352.85,352.92,4036.0,343.6955,343.7829,342.5403,342.6083,4036.0
2024-11-27 14:00:00,353.29,353.79,353.18,353.77,2005.0,342.9674,343.4528,342.8607,343.4334,2005.0
2024-11-27 14:10:00,353.72,353.86,353.29,353.48,5231.0,343.3849,343.5208,342.9674,343.1519,5231.0
2024-11-27 14:20:00,353.47,353.67,352.97,353.52,4083.0,343.1422,343.3363,342.6568,343.1907,4083.0
2024-11-27 14:30:00,353.42,353.98,353.33,353.63,4801.0,343.0937,343.6373,343.0063,343.2975,4801.0
2024-11-27 14:40:00,353.54,353.95,353.43,353.71,2507.0,343.2101,343.6082,343.1034,343.3752,2507.0
2024-11-27 14:50:00,353.64,353.89,353.5,353.62,5791.0,343.3072,343.5499,343.1713,343.2878,5791.0
2024-11-27 15:00:00,353.5,353.68,352.98,353.09,3277.0,343.1713,343.3461,342.6665,342.7733,3277.0
2024-11-27 15:10:00,353.02,353.02,352.74,352.83,1373.0,342.7053,342.7053,342.4335,342.5209,1373.0
2024-11-27 15:20:00,352.88,353.24,352.87,353.0,1946.0,342.5694,342.9189,342.5597,342.6859,1946.0
2024-11-27 15:30:00,352.9,353.19,352.81,352.92,5625.0,342.5888,342.8704,342.5015,342.6083,5625.0
2024-11-27 15:40:00,352.86,353.15,352.41,353.15,7029.0,342.55,342.8315,342.1132,342.8315,7029.0
2024-11-27 15:50:00,353.38,353.41,351.31,351.34,38261.0,343.0548,343.0839,341.0453,341.0744,38261.0
2024-11-29 09:30:00,350.79,351.32,348.32,350.38,14642.0,340.5405,341.055,338.1427,340.1425,14642.0
2024-11-29 09:40:00,349.99,350.88,349.64,350.87,5650.0,339.7639,340.6279,339.4241,340.6182,5650.0
2024-11-29 09:50:00,351.08,351.08,349.97,350.49,9758.0,340.822,340.822,339.7445,340.2493,9758.0
2024-11-29 10:00:00,350.49,351.39,350.3,350.46,8999.0,340.2493,341.123,340.0648,340.2201,8999.0
2024-11-29 10:10:00,350.17,351.38,350.17,350.94,12567.0,339.9386,341.1133,339.9386,340.6861,12567.0
2024-11-29 10:20:00,350.94,352.25,350.93,351.94,16591.0,340.6861,341.9578,340.6764,341.6569,16591.0
2024-11-29 10:30:00,352.06,352.5,351.61,351.63,2604.0,341.7734,342.2005,341.3365,341.356,2604.0
2024-11-29 10:40:00,351.48,351.8,351.31,351.53,3277.0,341.2103,341.521,341.0453,341.2589,3277.0
2024-11-29 10:50:00,351.68,351.86,351.23,351.86,4092.0,341.4045,341.5792,340.9676,341.5792,4092.0
2024-11-29 11:00:00,351.95,351.95,350.3,350.42,10467.0,341.6666,341.6666,340.0648,340.1813,10467.0
2024-11-29 11:10:00,350.34,350.34,349.5,350.03,4643.0,340.1036,340.1036,339.2882,339.8027,4643.0
2024-11-29 11:20:00,349.9,350.97,349.56,350.82,6807.0,339.6765,340.7152,339.3464,340.5696,6807.0
2024-11-29 11:30:00,350.94,351.39,350.77,351.25,6202.0,340.6861,341.123,340.5211,340.9871,6202.0
2024-11-29 11:40:00,351.41,351.92,351.06,351.92,5746.0,341.1424,341.6375,340.8026,341.6375,5746.0
2024-11-29 11:50:00,351.69,351.98,351.25,351.88,10001.0,341.4142,341.6957,340.9871,341.5986,10001.0
2024-11-29 12:00:00,352.0,352.57,351.91,352.09,8814.0,341.7151,342.2685,341.6278,341.8025,8814.0
2024-11-29 12:10:00,352.23,352.33,351.84,352.25,9442.0,341.9384,342.0355,341.5598,341.9578,9442.0
2024-11-29 12:20:00,352.49,352.66,351.13,351.22,8087.0,342.1908,342.3559,340.8706,340.9579,8087.0
2024-11-29 12:30:00,351.09,351.87,351.09,351.86,5269.0,340.8317,341.5889,340.8317,341.5792,5269.0
2024-11-29 12:40:00,351.52,352.32,351.31,352.32,9073.0,341.2492,342.0258,341.0453,342.0258,9073.0
2024-11-29 12:50:00,351.98,352.23,347.46,348.04,94281.0,341.6957,341.9384,337.3078,337.8708,94281.0
2024-12-02 09:30:00,346.91,347.15,345.06,345.6,17340.0,336.7739,337.0068,334.9779,335.5021,17340.0
2024-12-02 09:40:00,345.91,347.25,345.8,346.44,9411.0,335.8031,337.1039,335.6963,336.3176,9411.0
2024-12-02 09:50:00,346.44,346.75,345.86,346.75,3115.0,336.3176,336.6185,335.7545,336.6185,3115.0
2024-12-02 10:00:00,346.59,346.91,345.55,346.91,4092.0,336.4632,336.7739,335.4536,336.7739,4092.0
2024-12-02 10:10:00,346.91,347.74,346.71,347.74,2979.0,336.7739,337.5796,336.5797,337.5796,2979.0
2024-12-02 10:20:00,347.65,349.08,347.41,348.78,9891.0,337.4922,338.8805,337.2593,338.5892,9891.0
2024-12-02 10:30:00,348.78,348.84,348.12,348.73,4620.0,338.5892,338.6475,337.9485,338.5407,4620.0
2024-12-02 10:40:00,348.18,348.96,348.03,348.96,4590.0,338.0068,338.764,337.8611,338.764,4590.0
2024-12-02 10:50:00,348.56,349.02,347.82,348.2,2687.0,338.3757,338.8222,337.6573,338.0262,2687.0
2024-12-02 11:00:00,347.58,347.99,347.26,347.4,2450.0,337.4243,337.8223,337.1136,337.2495,2450.0
2024-12-02 11:10:00,347.57,348.14,347.39,347.94,3868.0,337.4146,337.9679,337.2398,337.7738,3868.0
2024-12-02 11:20:00,348.1,348.17,347.21,347.25,8313.0,337.9291,337.997,337.0651,337.1039,8313.0
2024-12-02 11:30:00,347.09,347.24,346.71,346.93,4759.0,336.9486,337.0942,336.5797,336.7933,4759.0
2024-12-02 11:40:00,347.16,347.73,347.16,347.35,1642.0,337.0166,337.5699,337.0166,337.201,1642.0
2024-12-02 11:50:00,347.38,347.39,346.92,347.22,2177.0,337.2301,337.2398,336.7836,337.0748,2177.0
2024-12-02 12:00:00,347.21,347.21,346.8,347.02,35527.0,337.0651,337.0651,336.6671,336.8806,35527.0
2024-12-02 12:10:00,347.01,347.05,346.49,346.63,2466.0,336.8709,336.9098,336.3661,336.502,2466.0
2024-12-02 12:20:00,346.41,346.69,345.91,346.0,1467.0,336.2885,336.5603,335.8031,335.8905,1467.0
2024-12-02 12:30:00,345.65,346.0,345.54,345.91,2519.0,335.5507,335.8905,335.4439,335.8031,2519.0
2024-12-02 12:40:00,346.08,346.3,345.95,346.25,15174.0,335.9681,336.1817,335.8419,336.1331,15174.0
2024-12-02 12:50:00,346.0,346.44,345.73,345.73,3485.0,335.8905,336.3176,335.6283,335.6283,3485.0
2024-12-02 13:00:00,345.66,345.8,344.82,345.24,2991.0,335.5604,335.6963,334.7449,335.1527,2991.0
2024-12-02 13:10:00,345.03,345.03,345.0,345.0,432.0,334.9488,334.9488,334.9197,334.9197,432.0
2024-12-02 13:20:00,345.0,345.03,344.78,345.02,1567.0,334.9197,334.9488,334.7061,334.9391,1567.0
2024-12-02 13:30:00,345.0,345.0,344.44,344.57,2865.0,334.9197,334.9197,334.376,334.5022,2865.0
2024-12-02 13:40:00,344.66,345.05,344.45,345.05,9549.0,334.5896,334.9682,334.3857,334.9682,9549.0
2024-12-02 13:50:00,345.12,345.21,344.45,344.45,2359.0,335.0362,335.1235,334.3857,334.3857,2359.0
2024-12-02 14:00:00,344.6,344.6,344.1,344.1,2269.0,334.5314,334.5314,334.046,334.046,2269.0
2024-12-02 14:10:00,344.15,344.15,343.73,343.73,2500.0,334.0945,334.0945,333.6868,333.6868,2500.0
2024-12-02 14:20:00,343.66,343.75,342.28,342.32,15010.0,333.6188,333.7062,332.2791,332.318,15010.0
2024-12-02 14:30:00,342.31,342.31,341.65,341.96,5676.0,332.3083,332.3083,331.6676,331.9685,5676.0
2024-12-02 14:40:00,342.04,342.82,342.03,342.67,5474.0,332.0462,332.8034,332.0364,332.6577,5474.0
2024-12-02 14:50:00,342.72,342.72,342.27,342.3,4065.0,332.7063,332.7063,332.2694,332.2986,4065.0
2024-12-02 15:00:00,342.25,342.44,342.13,342.27,4843.0,332.25,332.4345,332.1335,332.2694,4843.0
2024-12-02 15:10:00,342.22,342.58,342.12,342.44,4733.0,332.2209,332.5704,332.1238,332.4345,4733.0
2024-12-02 15:20:00,342.4,342.75,342.24,342.56,7772.0,332.3956,332.7354,332.2403,332.551,7772.0
2024-12-02 15:30:00,342.61,342.67,341.96,342.04,6067.0,332.5995,332.6577,331.9685,332.0462,6067.0
2024-12-02 15:40:00,342.06,342.16,341.45,342.05,10271.0,332.0656,332.1626,331.4734,332.0559,10271.0
2024-12-02 15:50:00,342.33,344.29,341.72,343.82,57204.0,332.3277,334.2304,331.7355,333.7741,57204.0
2024-12-03 09:30:00,345.1,345.1,340.83,340.94,11534.0,335.0167,335.0167,330.8715,330.9783,11534.0
2024-12-03 09:40:00,341.05,341.45,339.61,339.86,5027.0,331.0851,331.4734,329.6872,329.9299,5027.0
2024-12-03 09:50:00,339.66,342.25,339.65,341.18,2874.0,329.7357,332.25,329.726,331.2113,2874.0
2024-12-03 10:00:00,341.25,341.38,339.84,340.16,2635.0,331.2792,331.4054,329.9104,330.2211,2635.0
2024-12-03 10:10:00,339.02,339.99,338.88,339.19,13485.0,329.1144,330.0561,328.9785,329.2794,13485.0
2024-12-03 10:20:00,339.19,339.38,338.32,338.59,5000.0,329.2794,329.4639,328.4348,328.697,5000.0
2024-12-03 10:30:00,338.6,338.85,338.0,338.51,4303.0,328.7067,328.9494,328.1242,328.6193,4303.0
2024-12-03 10:40:00,338.23,338.36,337.75,338.11,3592.0,328.3475,328.4737,327.8815,328.231,3592.0
2024-12-03 10:50:00,337.96,338.29,337.66,337.79,4386.0,328.0854,328.4057,327.7941,327.9203,4386.0
2024-12-03 11:00:00,337.87,338.08,337.07,337.67,2941.0,327.998,328.2019,327.2214,327.8038,2941.0
2024-12-03 11:10:00,337.73,338.72,337.54,337.94,3885.0,327.8621,328.8232,327.6776,328.066,3885.0
2024-12-03 11:20:00,338.12,338.72,338.04,338.04,700.0,328.2407,328.8232,328.163,328.163,700.0
2024-12-03 11:30:00,338.21,338.3,337.56,337.8,11112.0,328.3281,328.4154,327.6971,327.93,11112.0
2024-12-03 11:40:00,337.61,337.62,337.39,337.52,1771.0,327.7456,327.7553,327.532,327.6582,1771.0
2024-12-03 11:50:00,337.88,337.88,337.14,337.58,1661.0,328.0077,328.0077,327.2893,327.7165,1661.0
2024-12-03 12:00:00,337.41,337.45,337.07,337.28,1680.0,327.5514,327.5903,327.2214,327.4252,1680.0
2024-12-03 12:10:00,337.53,337.62,337.47,337.54,1100.0,327.6679,327.7553,327.6097,327.6776,1100.0
2024-12-03 12:20:00,337.99,337.99,337.73,337.97,2208.0,328.1145,328.1145,327.8621,328.0951,2208.0
2024-12-03 12:30:00,338.03,338.41,338.03,338.05,3524.0,328.1533,328.5222,328.1533,328.1727,3524.0
2024-12-03 12:40:00,338.25,338.83,338.24,338.83,1106.0,328.3669,328.9299,328.3572,328.9299,1106.0
2024-12-03 12:50:00,338.88,338.91,338.69,338.91,2617.0,328.9785,329.0076,328.794,329.0076,2617.0
2024-12-03 13:00:00,339.03,339.14,338.87,338.93,1355.0,329.1241,329.2309,328.9688,329.027,1355.0
2024-12-03 13:10:00,339.15,339.25,338.81,338.9,3688.0,329.2406,329.3377,328.9105,328.9979,3688.0
2024-12-03 13:20:00,338.92,338.92,338.62,338.62,819.0,329.0173,329.0173,328.7261,328.7261,819.0
2024-12-03 13:30:00,338.64,338.64,338.14,338.25,3376.0,328.7455,328.7455,328.2601,328.3669,3376.0
2024-12-03 13:40:00,338.21,338.5,338.21,338.5,2675.0,328.3281,328.6096,328.3281,328.6096,2675.0
2024-12-03 13:50:00,338.51,338.8,338.51,338.65,1624.0,328.6193,328.9008,328.6193,328.7552,1624.0
2024-12-03 14:00:00,338.4,338.53,338.08,338.27,1768.0,328.5125,328.6387,328.2019,328.3863,1768.0
2024-12-03 14:10:00,338.08,338.08,337.85,337.86,1650.0,328.2019,328.2019,327.9786,327.9883,1650.0
2024-12-03 14:20:00,337.6,338.0,337.58,337.96,1123.0,327.7359,328.1242,327.7165,328.0854,1123.0
2024-12-03 14:30:00,337.94,337.95,337.33,337.33,1631.0,328.066,328.0757,327.4738,327.4738,1631.0
2024-12-03 14:40:00,337.14,337.21,336.81,337.13,2192.0,327.2893,327.3573,326.969,327.2796,2192.0
2024-12-03 14:50:00,337.3,337.4,337.18,337.22,913.0,327.4447,327.5417,327.3282,327.367,913.0
2024-12-03 15:00:00,337.22,337.39,337.06,337.39,1593.0,327.367,327.532,327.2117,327.532,1593.0
2024-12-03 15:10:00,337.7,337.7,337.03,337.04,2424.0,327.833,327.833,327.1825,327.1922,2424.0
2024-12-03 15:20:00,336.92,336.92,336.52,336.64,1862.0,327.0758,327.0758,326.6874,326.8039,1862.0
2024-12-03 15:30:00,336.71,336.71,336.47,336.47,3091.0,326.8719,326.8719,326.6389,326.6389,3091.0
2024-12-03 15:40:00,336.67,336.79,335.86,336.61,5408.0,326.8331,326.9496,326.0467,326.7748,5408.0
2024-12-03 15:50:00,336.63,336.83,335.45,336.04,36565.0,326.7942,326.9884,325.6487,326.2215,36565.0
2024-12-04 09:30:00,334.91,335.59,332.01,334.48,12547.0,325.1245,325.7846,322.3092,324.707,12547.0
2024-12-04 09:40:00,334.27,335.17,333.77,334.19,2402.0,324.5032,325.3769,324.0178,324.4255,2402.0
2024-12-04 09:50:00,334.2,334.8,334.2,334.8,1300.0,324.4352,325.0177,324.4352,325.0177,1300.0
2024-12-04 10:00:00,334.86,334.93,333.31,333.78,2276.0,325.0759,325.1439,323.5712,324.0275,2276.0
2024-12-04 10:10:00,334.21,334.21,332.98,333.06,3404.0,324.4449,324.4449,323.2509,323.3285,3404.0
2024-12-04 10:20:00,332.98,334.2,332.98,334.19,1315.0,323.2509,324.4352,323.2509,324.4255,1315.0
2024-12-04 10:30:00,334.31,334.31,332.85,333.21,1810.0,324.542,324.542,323.1247,323.4742,1810.0
2024-12-04 10:40:00,333.35,333.61,333.34,333.43,622.0,323.6101,323.8625,323.6004,323.6877,622.0
2024-12-04 10:50:00,333.52,334.28,333.34,333.75,2392.0,323.7751,324.5129,323.6004,323.9984,2392.0
2024-12-04 11:00:00,333.7,333.96,333.46,333.54,1100.0,323.9498,324.2022,323.7168,323.7945,1100.0
2024-12-04 11:10:00,333.59,333.97,333.59,333.97,524.0,323.8431,324.2119,323.8431,324.2119,524.0
2024-12-04 11:20:00,333.71,334.54,333.6,333.6,3833.0,323.9595,324.7653,323.8528,323.8528,3833.0
2024-12-04 11:30:00,333.81,334.57,333.81,334.39,4536.0,324.0566,324.7944,324.0566,324.6197,4536.0
2024-12-04 11:40:00,334.39,334.39,334.02,334.02,800.0,324.6197,324.6197,324.2605,324.2605,800.0
2024-12-04 11:50:00,334.09,334.38,334.08,334.36,1311.0,324.3284,324.61,324.3187,324.5906,1311.0
2024-12-04 12:00:00,334.28,334.6,334.19,334.6,1329.0,324.5129,324.8235,324.4255,324.8235,1329.0
2024-12-04 12:10:00,334.48,334.5,334.27,334.44,1685.0,324.707,324.7265,324.5032,324.6682,1685.0
2024-12-04 12:20:00,334.25,334.44,334.13,334.28,1603.0,324.4838,324.6682,324.3673,324.5129,1603.0
2024-12-04 12:30:00,334.02,334.25,334.02,334.2,744.0,324.2605,324.4838,324.2605,324.4352,744.0
2024-12-04 12:40:00,334.33,334.43,333.86,334.25,2989.0,324.5614,324.6585,324.1052,324.4838,2989.0
2024-12-04 12:50:00,334.28,335.07,334.27,334.75,3214.0,324.5129,325.2798,324.5032,324.9692,3214.0
2024-12-04 13:00:00,334.85,334.85,334.47,334.47,1651.0,325.0662,325.0662,324.6973,324.6973,1651.0
2024-12-04 13:10:00,334.5,335.05,334.32,334.81,8527.0,324.7265,325.2604,324.5517,325.0274,8527.0
2024-12-04 13:20:00,334.82,334.98,334.62,334.75,1401.0,325.0371,325.1924,324.843,324.9692,1401.0
2024-12-04 13:30:00,334.69,334.69,334.32,334.52,700.0,324.9109,324.9109,324.5517,324.7459,700.0
2024-12-04 13:40:00,334.51,334.51,334.31,334.47,705.0,324.7362,324.7362,324.542,324.6973,705.0
2024-12-04 13:50:00,334.47,334.47,334.2,334.21,1412.0,324.6973,324.6973,324.4352,324.4449,1412.0
2024-12-04 14:00:00,334.07,334.3,333.89,333.97,800.0,324.309,324.5323,324.1343,324.2119,800.0
2024-12-04 14:10:00,334.12,334.12,333.91,334.02,800.0,324.3576,324.3576,324.1537,324.2605,800.0
2024-12-04 14:20:00,334.02,334.41,334.01,334.25,3441.0,324.2605,324.6391,324.2508,324.4838,3441.0
2024-12-04 14:30:00,334.32,334.71,334.18,334.56,1320.0,324.5517,324.9303,324.4158,324.7847,1320.0
2024-12-04 14:40:00,334.57,334.57,334.3,334.3,4015.0,324.7944,324.7944,324.5323,324.5323,4015.0
2024-12-04 14:50:00,334.3,334.45,334.2,334.45,1350.0,324.5323,324.6779,324.4352,324.6779,1350.0
2024-12-04 15:00:00,334.38,334.82,334.37,334.77,2600.0,324.61,325.0371,324.6003,324.9886,2600.0
2024-12-04 15:10:00,334.71,334.78,334.27,334.27,2382.0,324.9303,324.9983,324.5032,324.5032,2382.0
2024-12-04 15:20:00,334.34,335.08,334.29,334.91,5137.0,324.5711,325.2895,324.5226,325.1245,5137.0
2024-12-04 15:30:00,334.87,334.87,334.46,334.72,4966.0,325.0857,325.0857,324.6876,324.94,4966.0
2024-12-04 15:40:00,334.67,334.94,334.25,334.58,4144.0,324.8915,325.1536,324.4838,324.8041,4144.0
2024-12-04 15:50:00,334.7,335.52,334.24,334.48,29114.0,324.9206,325.7167,324.4741,324.707,29114.0
2024-12-05 09:30:00,333.63,334.33,331.32,333.49,8365.0,323.8819,324.5614,321.6394,323.746,8365.0
2024-12-05 09:40:00,333.38,333.92,333.08,333.63,3000.0,323.6392,324.1634,323.348,323.8819,3000.0
2024-12-05 09:50:00,333.47,333.8,332.83,333.06,9229.0,323.7266,324.0469,323.1053,323.3285,9229.0
2024-12-05 10:00:00,333.0,334.09,332.82,333.93,9074.0,323.2703,324.3284,323.0955,324.1731,9074.0
2024-12-05 10:10:00,333.68,333.87,333.37,333.38,1756.0,323.9304,324.1149,323.6295,323.6392,1756.0
2024-12-05 10:20:00,333.24,333.31,332.6,333.09,4047.0,323.5033,323.5712,322.882,323.3577,4047.0
2024-12-05 10:30:00,333.32,333.33,332.6,332.64,1711.0,323.5809,323.5906,322.882,322.9208,1711.0
2024-12-05 10:40:00,332.59,332.66,331.46,332.39,7152.0,322.8723,322.9402,321.7753,322.6781,7152.0
2024-12-05 10:50:00,332.38,332.54,331.93,332.0,2823.0,322.6684,322.8237,322.2316,322.2995,2823.0
2024-12-05 11:00:00,331.87,331.87,331.37,331.37,1430.0,322.1733,322.1733,321.6879,321.6879,1430.0
2024-12-05 11:10:00,331.75,331.99,331.56,331.56,4423.0,322.0568,322.2898,321.8724,321.8724,4423.0
2024-12-05 11:20:00,331.52,332.11,331.42,332.11,1979.0,321.8335,322.4063,321.7365,322.4063,1979.0
2024-12-05 11:30:00,332.02,332.6,331.73,332.6,3056.0,322.3189,322.882,322.0374,322.882,3056.0
2024-12-05 11:40:00,332.58,332.81,332.51,332.81,514.0,322.8626,323.0858,322.7946,323.0858,514.0
2024-12-05 11:50:00,332.8,333.4,332.76,333.4,2456.0,323.0761,323.6586,323.0373,323.6586,2456.0
2024-12-05 12:00:00,333.42,333.66,333.22,333.41,1553.0,323.678,323.911,323.4839,323.6683,1553.0
2024-12-05 12:10:00,333.44,333.47,332.9,332.9,2913.0,323.6974,323.7266,323.1732,323.1732,2913.0
2024-12-05 12:20:00,332.88,333.28,332.84,333.24,1600.0,323.1538,323.5421,323.115,323.5033,1600.0
2024-12-05 12:30:00,333.3,333.39,333.07,333.13,2103.0,323.5615,323.6489,323.3382,323.3965,2103.0
2024-12-05 12:40:00,333.3,333.69,333.22,333.5,3750.0,323.5615,323.9401,323.4839,323.7557,3750.0
2024-12-05 12:50:00,333.73,334.11,333.57,334.11,2534.0,323.979,324.3479,323.8236,324.3479,2534.0
2024-12-05 13:00:00,334.11,334.67,334.11,334.22,2743.0,324.3479,324.8915,324.3479,324.4546,2743.0
2024-12-05 13:10:00,334.1,334.16,333.93,334.14,5300.0,324.3381,324.3964,324.1731,324.377,5300.0
2024-12-05 13:20:00,334.16,334.23,333.89,334.19,2829.0,324.3964,324.4644,324.1343,324.4255,2829.0
2024-12-05 13:30:00,333.97,334.32,333.93,334.01,1601.0,324.2119,324.5517,324.1731,324.2508,1601.0
2024-12-05 13:40:00,333.75,333.91,333.6,333.68,2980.0,323.9984,324.1537,323.8528,323.9304,2980.0
2024-12-05 13:50:00,333.59,334.13,333.59,333.98,3831.0,323.8431,324.3673,323.8431,324.2217,3831.0
2024-12-05 14:00:00,333.82,333.96,333.62,333.75,5278.0,324.0663,324.2022,323.8722,323.9984,5278.0
2024-12-05 14:10:00,333.74,333.83,333.2,333.2,5032.0,323.9887,324.076,323.4644,323.4644,5032.0
2024-12-05 14:20:00,333.37,333.66,333.36,333.53,3265.0,323.6295,323.911,323.6198,323.7848,3265.0
2024-12-05 14:30:00,333.45,333.83,333.37,333.8,1273.0,323.7071,324.076,323.6295,324.0469,1273.0
2024-12-05 14:40:00,333.87,333.87,333.53,333.61,1245.0,324.1149,324.1149,323.7848,323.8625,1245.0
2024-12-05 14:50:00,333.6,333.89,333.58,333.58,2418.0,323.8528,324.1343,323.8333,323.8333,2418.0
2024-12-05 15:00:00,333.38,333.38,332.83,332.83,2490.0,323.6392,323.6392,323.1053,323.1053,2490.0
2024-12-05 15:10:00,332.93,333.1,332.64,333.1,6551.0,323.2023,323.3674,322.9208,323.3674,6551.0
2024-12-05 15:20:00,333.21,333.53,333.21,333.25,2665.0,323.4742,323.7848,323.4742,323.513,2665.0
2024-12-05 15:30:00,333.24,333.9,332.93,333.74,9437.0,323.5033,324.144,323.2023,323.9887,9437.0
2024-12-05 15:40:00,333.74,333.9,333.16,333.43,6760.0,323.9887,324.144,323.4256,323.6877,6760.0
2024-12-05 15:50:00,333.27,333.43,332.39,332.52,64719.0,323.5324,323.6877,322.6781,322.8043,64719.0
2024-12-06 09:30:00,333.71,334.51,332.65,333.95,17482.0,323.9595,324.7362,322.9305,324.1925,17482.0
2024-12-06 09:40:00,333.6,333.6,332.97,333.45,2841.0,323.8528,323.8528,323.2412,323.7071,2841.0
2024-12-06 09:50:00,333.64,334.03,333.29,333.29,2600.0,323.8916,324.2702,323.5518,323.5518,2600.0
2024-12-06 10:00:00,333.62,334.42,332.95,334.06,7526.0,323.8722,324.6488,323.2218,324.2993,7526.0
2024-12-06 10:10:00,334.11,334.24,333.57,333.66,7911.0,324.3479,324.4741,323.8236,323.911,7911.0
2024-12-06 10:20:00,334.09,334.1,333.64,333.78,1893.0,324.3284,324.3381,323.8916,324.0275,1893.0
2024-12-06 10:30:00,334.03,334.04,333.38,333.38,1832.0,324.2702,324.2799,323.6392,323.6392,1832.0
2024-12-06 10:40:00,333.23,333.3,332.82,332.98,1754.0,323.4936,323.5615,323.0955,323.2509,1754.0
2024-12-06 10:50:00,332.96,333.52,332.85,333.05,3510.0,323.2315,323.7751,323.1247,323.3188,3510.0
2024-12-06 11:00:00,333.07,334.09,332.92,333.24,3667.0,323.3382,324.3284,323.1926,323.5033,3667.0
2024-12-06 11:10:00,332.94,333.27,332.89,332.97,3669.0,323.212,323.5324,323.1635,323.2412,3669.0
2024-12-06 11:20:00,332.36,332.36,332.19,332.19,600.0,322.649,322.649,322.484,322.484,600.0
2024-12-06 11:30:00,331.9,332.14,331.86,331.87,1000.0,322.2024,322.4354,322.1636,322.1733,1000.0
2024-12-06 11:40:00,331.92,332.15,331.92,332.15,1300.0,322.2218,322.4451,322.2218,322.4451,1300.0
2024-12-06 11:50:00,332.18,332.32,331.98,332.01,1734.0,322.4742,322.6102,322.2801,322.3092,1734.0
2024-12-06 12:00:00,332.04,332.66,331.99,332.66,3061.0,322.3383,322.9402,322.2898,322.9402,3061.0
2024-12-06 12:10:00,332.54,332.84,332.29,332.61,8435.0,322.8237,323.115,322.581,322.8917,8435.0
2024-12-06 12:20:00,332.61,332.73,332.07,332.5,5903.0,322.8917,323.0082,322.3675,322.7849,5903.0
2024-12-06 12:30:00,332.54,332.7,332.5,332.69,957.0,322.8237,322.9791,322.7849,322.9693,957.0
2024-12-06 12:40:00,332.49,333.08,332.49,333.07,3035.0,322.7752,323.348,322.7752,323.3382,3035.0
2024-12-06 12:50:00,333.13,333.13,332.26,332.47,6780.0,323.3965,323.3965,322.5519,322.7558,6780.0
2024-12-06 13:00:00,332.26,332.61,332.04,332.61,4713.0,322.5519,322.8917,322.3383,322.8917,4713.0
2024-12-06 13:10:00,332.35,332.83,332.35,332.69,2034.0,322.6393,323.1053,322.6393,322.9693,2034.0
2024-12-06 13:20:00,332.36,332.37,332.01,332.13,4212.0,322.649,322.6587,322.3092,322.4257,4212.0
2024-12-06 13:30:00,332.13,332.54,331.71,331.85,11655.0,322.4257,322.8237,322.018,322.1539,11655.0
2024-12-06 13:40:00,331.95,332.1,331.95,332.1,500.0,322.251,322.3966,322.251,322.3966,500.0
2024-12-06 13:50:00,332.18,332.19,331.98,332.05,1840.0,322.4742,322.484,322.2801,322.348,1840.0
2024-12-06 14:00:00,332.05,332.12,331.93,332.0,2263.0,322.348,322.416,322.2316,322.2995,2263.0
2024-12-06 14:10:00,331.84,332.08,331.78,331.93,3348.0,322.1442,322.3772,322.0859,322.2316,3348.0
2024-12-06 14:20:00,331.97,332.41,331.72,332.41,4092.0,322.2704,322.6975,322.0277,322.6975,4092.0
2024-12-06 14:30:00,332.23,332.54,332.22,332.46,2564.0,322.5228,322.8237,322.5131,322.7461,2564.0
2024-12-06 14:40:00,332.54,332.81,332.45,332.5,3697.0,322.8237,323.0858,322.7364,322.7849,3697.0
2024-12-06 14:50:00,332.53,332.74,332.34,332.68,1898.0,322.814,323.0179,322.6296,322.9596,1898.0
2024-12-06 15:00:00,332.57,332.63,332.38,332.57,1369.0,322.8529,322.9111,322.6684,322.8529,1369.0
2024-12-06 15:10:00,332.58,333.08,332.38,332.84,4181.0,322.8626,323.348,322.6684,323.115,4181.0
2024-12-06 15:20:00,332.85,332.96,332.63,332.63,2450.0,323.1247,323.2315,322.9111,322.9111,2450.0
2024-12-06 15:30:00,332.63,333.07,332.63,332.91,4720.0,322.9111,323.3382,322.9111,323.1829,4720.0
2024-12-06 15:40:00,332.82,333.18,332.74,333.04,4044.0,323.0955,323.445,323.0179,323.3091,4044.0
2024-12-06 15:50:00,333.06,334.57,333.06,333.9,34916.0,323.3285,324.7944,323.3285,324.144,34916.0
2024-12-09 09:30:00,333.68,336.8,332.91,334.36,5806.0,323.9304,326.9593,323.1829,324.5906,5806.0
2024-12-09 09:40:00,334.56,335.22,334.42,335.16,1330.0,324.7847,325.4254,324.6488,325.3672,1330.0
2024-12-09 09:50:00,335.5,335.89,335.16,335.89,1030.0,325.6972,326.0758,325.3672,326.0758,1030.0
2024-12-09 10:00:00,335.45,335.9,335.12,335.27,2431.0,325.6487,326.0856,325.3283,325.474,2431.0
2024-12-09 10:10:00,335.1,335.35,335.03,335.24,2360.0,325.3089,325.5516,325.241,325.4448,2360.0
2024-12-09 10:20:00,335.31,335.8,335.3,335.36,1945.0,325.5128,325.9885,325.5031,325.5613,1945.0
2024-12-09 10:30:00,335.66,335.66,335.44,335.44,1072.0,325.8526,325.8526,325.639,325.639,1072.0
2024-12-09 10:40:00,335.27,335.37,335.06,335.06,1034.0,325.474,325.571,325.2701,325.2701,1034.0
2024-12-09 10:50:00,334.96,335.22,334.72,335.12,4650.0,325.173,325.4254,324.94,325.3283,4650.0
2024-12-09 11:00:00,335.02,335.02,334.19,334.26,2042.0,325.2313,325.2313,324.4255,324.4935,2042.0
2024-12-09 11:10:00,334.47,334.8,334.14,334.2,2496.0,324.6973,325.0177,324.377,324.4352,2496.0
2024-12-09 11:20:00,334.19,334.2,333.83,333.83,1200.0,324.4255,324.4352,324.076,324.076,1200.0
2024-12-09 11:30:00,333.55,333.55,333.17,333.22,400.0,323.8042,323.8042,323.4353,323.4839,400.0
2024-12-09 11:40:00,333.24,333.55,333.23,333.46,4502.0,323.5033,323.8042,323.4936,323.7168,4502.0
2024-12-09 11:50:00,333.53,333.67,333.3,333.62,1869.0,323.7848,323.9207,323.5615,323.8722,1869.0
2024-12-09 12:00:00,333.35,333.57,333.35,333.48,1630.0,323.6101,323.8236,323.6101,323.7363,1630.0
2024-12-09 12:10:00,333.53,333.92,333.53,333.79,2100.0,323.7848,324.1634,323.7848,324.0372,2100.0
2024-12-09 12:20:00,333.82,334.31,333.23,333.5,1744.0,324.0663,324.542,323.4936,323.7557,1744.0
2024-12-09 12:30:00,333.42,334.1,333.42,334.1,2676.0,323.678,324.3381,323.678,324.3381,2676.0
2024-12-09 12:40:00,334.25,334.25,334.03,334.22,1415.0,324.4838,324.4838,324.2702,324.4546,1415.0
2024-12-09 12:50:00,334.25,334.25,333.55,333.74,2179.0,324.4838,324.4838,323.8042,323.9887,2179.0
2024-12-09 13:00:00,333.48,333.48,333.25,333.38,3239.0,323.7363,323.7363,323.513,323.6392,3239.0
2024-12-09 13:10:00,333.41,333.41,333.2,333.2,582.0,323.6683,323.6683,323.4644,323.4644,582.0
2024-12-09 13:20:00,333.34,333.51,333.34,333.51,1345.0,323.6004,323.7654,323.6004,323.7654,1345.0
2024-12-09 13:30:00,333.72,334.7,333.72,334.69,4212.0,323.9693,324.9206,323.9693,324.9109,4212.0
2024-12-09 13:40:00,334.7,334.88,334.49,334.53,3868.0,324.9206,325.0954,324.7168,324.7556,3868.0
2024-12-09 13:50:00,334.47,334.48,334.27,334.28,2502.0,324.6973,324.707,324.5032,324.5129,2502.0
2024-12-09 14:00:00,334.3,334.3,333.89,334.11,1942.0,324.5323,324.5323,324.1343,324.3479,1942.0
2024-12-09 14:10:00,334.24,334.54,334.18,334.21,2771.0,324.4741,324.7653,324.4158,324.4449,2771.0
2024-12-09 14:20:00,334.38,334.49,334.36,334.43,1003.0,324.61,324.7168,324.5906,324.6585,1003.0
2024-12-09 14:30:00,334.51,334.81,334.51,334.62,5484.0,324.7362,325.0274,324.7362,324.843,5484.0
2024-12-09 14:40:00,334.71,335.26,334.65,335.26,4540.0,324.9303,325.4643,324.8721,325.4643,4540.0
2024-12-09 14:50:00,335.28,335.3,334.89,335.13,4840.0,325.4837,325.5031,325.1051,325.3381,4840.0
2024-12-09 15:00:00,335.16,335.44,335.15,335.44,2058.0,325.3672,325.639,325.3575,325.639,2058.0
2024-12-09 15:10:00,335.47,335.85,335.47,335.81,3693.0,325.6681,326.037,325.6681,325.9982,3693.0
2024-12-09 15:20:00,335.83,335.96,335.73,335.96,3491.0,326.0176,326.1438,325.9205,326.1438,3491.0
2024-12-09 15:30:00,335.98,336.29,335.97,336.02,4044.0,326.1632,326.4642,326.1535,326.202,4044.0
2024-12-09 15:40:00,336.02,336.02,335.44,335.51,10188.0,326.202,326.202,325.639,325.707,10188.0
2024-12-09 15:50:00,335.57,335.82,335.02,335.69,54241.0,325.7652,326.0079,325.2313,325.8817,54241.0
2024-12-10 09:30:00,334.23,334.23,331.9,333.95,13423.0,324.4644,324.4644,322.2024,324.1925,13423.0
2024-12-10 09:40:00,333.45,333.9,331.93,331.93,7075.0,323.7071,324.144,322.2316,322.2316,7075.0
2024-12-10 09:50:00,332.1,332.9,331.65,332.84,10758.0,322.3966,323.1732,321.9597,323.115,10758.0
2024-12-10 10:00:00,332.83,333.01,331.58,331.58,4553.0,323.1053,323.28,321.8918,321.8918,4553.0
2024-12-10 10:10:00,331.71,331.74,331.36,331.56,1388.0,322.018,322.0471,321.6782,321.8724,1388.0
2024-12-10 10:20:00,331.57,331.81,330.54,330.54,8149.0,321.8821,322.1151,320.8822,320.8822,8149.0
2024-12-10 10:30:00,330.7,330.93,330.38,330.9,2373.0,321.0375,321.2608,320.7268,321.2316,2373.0
2024-12-10 10:40:00,330.56,331.08,330.25,330.82,2966.0,320.9016,321.4064,320.6006,321.154,2966.0
2024-12-10 10:50:00,330.83,331.13,329.56,329.56,7867.0,321.1637,321.4549,319.9308,319.9308,7867.0
2024-12-10 11:00:00,329.56,329.99,329.09,329.53,6999.0,319.9308,320.3482,319.4745,319.9017,6999.0
2024-12-10 11:10:00,329.69,330.47,329.69,330.1,6813.0,320.057,320.8142,320.057,320.455,6813.0
2024-12-10 11:20:00,330.08,330.08,329.52,329.76,3478.0,320.4356,320.4356,319.892,320.125,3478.0
2024-12-10 11:30:00,329.81,329.82,329.24,329.49,4256.0,320.1735,320.1832,319.6202,319.8628,4256.0
2024-12-10 11:40:00,329.81,329.89,328.94,328.94,3379.0,320.1735,320.2512,319.3289,319.3289,3379.0
2024-12-10 11:50:00,329.03,329.41,329.02,329.31,1145.0,319.4163,319.7852,319.4066,319.6881,1145.0
2024-12-10 12:00:00,329.22,329.41,328.95,329.41,2532.0,319.6007,319.7852,319.3386,319.7852,2532.0
2024-12-10 12:10:00,329.58,330.2,329.4,330.03,6447.0,319.9502,320.5521,319.7755,320.3871,6447.0
2024-12-10 12:20:00,330.26,330.54,330.09,330.54,2400.0,320.6103,320.8822,320.4453,320.8822,2400.0
2024-12-10 12:30:00,330.52,330.59,330.11,330.21,5790.0,320.8628,320.9307,320.4647,320.5618,5790.0
2024-12-10 12:40:00,330.0,330.42,330.0,330.19,4133.0,320.3579,320.7657,320.3579,320.5424,4133.0
2024-12-10 12:50:00,330.32,330.73,329.96,329.99,8220.0,320.6686,321.0666,320.3191,320.3482,8220.0
2024-12-10 13:00:00,329.84,330.09,329.71,329.87,2232.0,320.2026,320.4453,320.0764,320.2317,2232.0
2024-12-10 13:10:00,329.91,329.92,329.55,329.55,1281.0,320.2706,320.2803,319.9211,319.9211,1281.0
2024-12-10 13:20:00,329.42,329.42,328.96,329.08,1030.0,319.7949,319.7949,319.3483,319.4648,1030.0
2024-12-10 13:30:00,328.96,329.09,328.69,328.9,4044.0,319.3483,319.4745,319.0862,319.2901,4044.0
2024-12-10 13:40:00,329.02,329.11,328.56,328.58,3138.0,319.4066,319.4939,318.96,318.9794,3138.0
2024-12-10 13:50:00,328.85,328.89,328.59,328.59,3532.0,319.2415,319.2804,318.9891,318.9891,3532.0
2024-12-10 14:00:00,328.53,328.53,328.07,328.48,4210.0,318.9309,318.9309,318.4843,318.8824,4210.0
2024-12-10 14:10:00,328.5,328.86,328.23,328.86,2372.0,318.9018,319.2513,318.6397,319.2513,2372.0
2024-12-10 14:20:00,328.68,329.67,328.54,329.67,3086.0,319.0765,320.0376,318.9406,320.0376,3086.0
2024-12-10 14:30:00,329.57,330.27,329.51,330.17,4070.0,319.9405,320.6201,319.8823,320.523,4070.0
2024-12-10 14:40:00,330.17,330.48,330.0,330.13,2946.0,320.523,320.8239,320.3579,320.4841,2946.0
2024-12-10 14:50:00,330.24,330.24,329.36,329.72,3643.0,320.5909,320.5909,319.7366,320.0861,3643.0
2024-12-10 15:00:00,329.63,330.04,329.5,329.52,5774.0,319.9988,320.3968,319.8726,319.892,5774.0
2024-12-10 15:10:00,329.49,329.49,328.26,328.26,4788.0,319.8628,319.8628,318.6688,318.6688,4788.0
2024-12-10 15:20:00,328.26,328.48,328.13,328.27,5146.0,318.6688,318.8824,318.5426,318.6785,5146.0
2024-12-10 15:30:00,328.16,328.4,327.82,327.82,6601.0,318.5717,318.8047,318.2416,318.2416,6601.0
2024-12-10 15:40:00,327.69,327.82,326.49,327.0,17237.0,318.1154,318.2416,316.9505,317.4456,17237.0
2024-12-10 15:50:00,326.36,328.0,326.36,328.0,107710.0,316.8243,318.4164,316.8243,318.4164,107710.0
2024-12-11 09:30:00,327.82,329.78,327.13,328.37,5921.0,318.2416,320.1444,317.5718,318.7756,5921.0
2024-12-11 09:40:00,328.52,328.57,327.43,328.07,1913.0,318.9212,318.9697,317.863,318.4843,1913.0
2024-12-11 09:50:00,328.41,328.41,327.11,327.12,3306.0,318.8144,318.8144,317.5524,317.5621,3306.0
2024-12-11 10:00:00,326.51,326.67,326.0,326.0,3328.0,316.9699,317.1252,316.4748,316.4748,3328.0
2024-12-11 10:10:00,326.21,326.57,325.95,326.3,6171.0,316.6787,317.0282,316.4263,316.7661,6171.0
2024-12-11 10:20:00,326.45,326.59,325.84,326.28,4824.0,316.9117,317.0476,316.3195,316.7466,4824.0
2024-12-11 10:30:00,325.95,326.32,325.78,325.78,2726.0,316.4263,316.7855,316.2612,316.2612,2726.0
2024-12-11 10:40:00,326.0,326.25,325.37,326.25,1954.0,316.4748,316.7175,315.8632,316.7175,1954.0
2024-12-11 10:50:00,326.07,326.07,325.35,325.35,2528.0,316.5428,316.5428,315.8438,315.8438,2528.0
2024-12-11 11:00:00,325.2,325.64,324.92,325.01,4363.0,315.6982,316.1253,315.4264,315.5137,4363.0
2024-12-11 11:10:00,325.02,325.26,324.38,324.67,2074.0,315.5235,315.7564,314.9022,315.1837,2074.0
2024-12-11 11:20:00,324.37,325.02,324.29,324.44,3151.0,314.8924,315.5235,314.8148,314.9604,3151.0
2024-12-11 11:30:00,324.29,324.55,324.03,324.44,4157.0,314.8148,315.0672,314.5624,314.9604,4157.0
2024-12-11 11:40:00,324.44,324.75,324.4,324.66,5691.0,314.9604,315.2613,314.9216,315.174,5691.0
2024-12-11 11:50:00,324.55,324.57,323.47,324.15,16559.0,315.0672,315.0866,314.0187,314.6789,16559.0
2024-12-11 12:00:00,324.12,324.76,324.07,324.61,8901.0,314.6497,315.271,314.6012,315.1254,8901.0
2024-12-11 12:10:00,324.8,324.99,324.16,324.16,1561.0,315.3099,315.4943,314.6886,314.6886,1561.0
2024-12-11 12:20:00,324.04,324.35,323.96,323.98,2734.0,314.5721,314.873,314.4944,314.5138,2734.0
2024-12-11 12:30:00,324.1,324.56,323.95,324.03,4936.0,314.6303,315.0769,314.4847,314.5624,4936.0
2024-12-11 12:40:00,324.17,324.32,323.85,323.85,2649.0,314.6983,314.8439,314.3876,314.3876,2649.0
2024-12-11 12:50:00,323.86,324.13,323.85,324.13,1283.0,314.3973,314.6595,314.3876,314.6595,1283.0
2024-12-11 13:00:00,324.13,324.45,323.57,324.01,6960.0,314.6595,314.9701,314.1158,314.543,6960.0
2024-12-11 13:10:00,323.61,323.8,323.47,323.47,900.0,314.1546,314.3391,314.0187,314.0187,900.0
2024-12-11 13:20:00,323.47,323.98,323.47,323.82,864.0,314.0187,314.5138,314.0187,314.3585,864.0
2024-12-11 13:30:00,324.0,324.36,323.92,324.18,4280.0,314.5333,314.8827,314.4556,314.708,4280.0
2024-12-11 13:40:00,324.15,324.15,323.77,324.05,4635.0,314.6789,314.6789,314.31,314.5818,4635.0
2024-12-11 13:50:00,324.0,324.09,323.34,323.45,11841.0,314.5333,314.6206,313.8925,313.9993,11841.0
2024-12-11 14:00:00,323.46,324.02,323.44,323.79,4360.0,314.009,314.5527,313.9896,314.3294,4360.0
2024-12-11 14:10:00,323.67,323.93,323.37,323.38,2072.0,314.2129,314.4653,313.9217,313.9314,2072.0
2024-12-11 14:20:00,323.41,323.73,323.13,323.69,7360.0,313.9605,314.2711,313.6887,314.2323,7360.0
2024-12-11 14:30:00,323.63,324.11,323.47,323.81,10569.0,314.1741,314.64,314.0187,314.3488,10569.0
2024-12-11 14:40:00,323.7,323.78,323.28,323.49,2788.0,314.242,314.3197,313.8343,314.0382,2788.0
2024-12-11 14:50:00,323.31,323.73,323.24,323.39,2732.0,313.8634,314.2711,313.7955,313.9411,2732.0
2024-12-11 15:00:00,323.44,323.56,323.02,323.15,3108.0,313.9896,314.1061,313.5819,313.7081,3108.0
2024-12-11 15:10:00,323.13,323.31,322.9,323.19,3188.0,313.6887,313.8634,313.4654,313.7469,3188.0
2024-12-11 15:20:00,323.11,323.63,322.97,323.57,16322.0,313.6693,314.1741,313.5333,314.1158,16322.0
2024-12-11 15:30:00,323.52,323.89,323.34,323.74,13374.0,314.0673,314.4265,313.8925,314.2809,13374.0
2024-12-11 15:40:00,323.69,323.69,322.58,323.19,21440.0,314.2323,314.2323,313.1547,313.7469,21440.0
2024-12-11 15:50:00,323.4,324.57,322.5,323.37,185569.0,313.9508,315.0866,313.0771,313.9217,185569.0
2024-12-12 09:30:00,324.55,324.55,322.82,323.71,13228.0,315.0672,315.0672,313.3877,314.2517,13228.0
2024-12-12 09:40:00,323.71,324.17,323.23,323.8,5124.0,314.2517,314.6983,313.7858,314.3391,5124.0
2024-12-12 09:50:00,323.8,323.8,322.29,322.68,6085.0,314.3391,314.3391,312.8732,313.2518,6085.0
2024-12-12 10:00:00,322.75,323.87,322.17,323.87,5302.0,313.3198,314.4071,312.7567,314.4071,5302.0
2024-12-12 10:10:00,324.07,324.07,323.09,323.44,4730.0,314.6012,314.6012,313.6498,313.9896,4730.0
2024-12-12 10:20:00,323.37,324.17,323.37,323.93,3993.0,313.9217,314.6983,313.9217,314.4653,3993.0
2024-12-12 10:30:00,323.95,324.73,323.95,324.68,2616.0,314.4847,315.2419,314.4847,315.1934,2616.0
2024-12-12 10:40:00,324.66,325.12,324.52,324.8,33235.0,315.174,315.6205,315.0381,315.3099,33235.0
2024-12-12 10:50:00,324.86,326.22,324.85,326.22,4234.0,315.3681,316.6884,315.3584,316.6884,4234.0
2024-12-12 11:00:00,326.03,326.7,325.87,326.05,17795.0,316.5039,317.1544,316.3486,316.5234,17795.0
2024-12-12 11:10:00,325.86,325.86,324.87,324.87,4172.0,316.3389,316.3389,315.3778,315.3778,4172.0
2024-12-12 11:20:00,324.69,324.74,324.38,324.38,2154.0,315.2031,315.2516,314.9022,314.9022,2154.0
2024-12-12 11:30:00,324.36,324.39,323.85,323.85,2310.0,314.8827,314.9119,314.3876,314.3876,2310.0
2024-12-12 11:40:00,323.57,323.85,323.38,323.49,2387.0,314.1158,314.3876,313.9314,314.0382,2387.0
2024-12-12 11:50:00,323.73,323.73,322.93,322.93,1892.0,314.2711,314.2711,313.4945,313.4945,1892.0
2024-12-12 12:00:00,323.05,323.05,322.31,322.31,3287.0,313.611,313.611,312.8926,312.8926,3287.0
2024-12-12 12:10:00,322.37,322.49,322.33,322.49,1139.0,312.9509,313.0674,312.912,313.0674,1139.0
2024-12-12 12:20:00,322.4,322.49,321.82,321.82,4590.0,312.98,313.0674,312.417,312.417,4590.0
2024-12-12 12:30:00,322.06,322.07,321.86,321.87,671.0,312.6499,312.6596,312.4558,312.4655,671.0
2024-12-12 12:40:00,321.84,322.01,321.61,321.62,3022.0,312.4364,312.6014,312.2131,312.2228,3022.0
2024-12-12 12:50:00,321.61,321.62,321.41,321.41,1499.0,312.2131,312.2228,312.0189,312.0189,1499.0
2024-12-12 13:00:00,321.42,321.42,321.17,321.34,967.0,312.0286,312.0286,311.7859,311.951,967.0
2024-12-12 13:10:00,321.25,321.57,321.13,321.52,2449.0,311.8636,312.1743,311.7471,312.1257,2449.0
2024-12-12 13:20:00,321.52,322.34,321.52,321.98,3148.0,312.1257,312.9218,312.1257,312.5723,3148.0
2024-12-12 13:30:00,321.81,322.04,321.8,322.04,3328.0,312.4072,312.6305,312.3975,312.6305,3328.0
2024-12-12 13:40:00,322.15,322.47,322.13,322.32,2163.0,312.7373,313.048,312.7179,312.9023,2163.0
2024-12-12 13:50:00,322.36,322.41,322.02,322.02,2139.0,312.9412,312.9897,312.6111,312.6111,2139.0
2024-12-12 14:00:00,322.03,322.18,321.78,321.78,2713.0,312.6208,312.7664,312.3781,312.3781,2713.0
2024-12-12 14:10:00,321.87,322.32,321.58,321.94,11478.0,312.4655,312.9023,312.184,312.5334,11478.0
2024-12-12 14:20:00,321.68,321.82,321.33,321.56,2348.0,312.281,312.417,311.9413,312.1645,2348.0
2024-12-12 14:30:00,321.68,321.86,321.43,321.43,4175.0,312.281,312.4558,312.0383,312.0383,4175.0
2024-12-12 14:40:00,321.44,321.61,321.17,321.17,2686.0,312.0481,312.2131,311.7859,311.7859,2686.0
2024-12-12 14:50:00,321.1,322.1,321.1,322.1,9590.0,311.718,312.6888,311.718,312.6888,9590.0
2024-12-12 15:00:00,322.36,322.36,321.69,322.06,6040.0,312.9412,312.9412,312.2907,312.6499,6040.0
2024-12-12 15:10:00,322.22,322.51,322.02,322.47,5012.0,312.8053,313.0868,312.6111,313.048,5012.0
2024-12-12 15:20:00,322.67,322.69,322.11,322.12,7233.0,313.2421,313.2615,312.6985,312.7082,7233.0
2024-12-12 15:30:00,322.06,322.25,321.83,321.83,8648.0,312.6499,312.8344,312.4267,312.4267,8648.0
2024-12-12 15:40:00,321.94,322.29,321.74,321.87,10947.0,312.5334,312.8732,312.3393,312.4655,10947.0
2024-12-12 15:50:00,321.99,321.99,320.73,320.89,54928.0,312.582,312.582,311.3588,311.5141,54928.0
2024-12-13 09:30:00,316.31,318.8,316.26,318.8,10948.0,309.9683,312.4084,309.9193,312.4084,10948.0
2024-12-13 09:40:00,318.77,318.81,318.23,318.81,2534.0,312.379,312.4182,311.8498,312.4182,2534.0
2024-12-13 09:50:00,318.5,318.66,317.26,317.85,7787.0,312.1144,312.2712,310.8992,311.4774,7787.0
2024-12-13 10:00:00,317.72,318.39,317.54,317.7,2885.0,311.35,312.0066,311.1736,311.3304,2885.0
2024-12-13 10:10:00,317.64,317.64,317.41,317.48,1384.0,311.2716,311.2716,311.0462,311.1148,1384.0
2024-12-13 10:20:00,317.92,318.58,317.75,318.58,1441.0,311.546,312.1928,311.3794,312.1928,1441.0
2024-12-13 10:30:00,318.68,318.72,318.22,318.31,1152.0,312.2908,312.33,311.84,311.9282,1152.0
2024-12-13 10:40:00,318.28,318.76,318.28,318.76,950.0,311.8988,312.3692,311.8988,312.3692,950.0
2024-12-13 10:50:00,319.19,319.81,319.18,319.81,3873.0,312.7905,313.3981,312.7807,313.3981,3873.0
2024-12-13 11:00:00,319.78,320.72,319.76,320.54,2626.0,313.3687,314.2899,313.3491,314.1135,2626.0
2024-12-13 11:10:00,320.5,320.55,319.62,319.82,2859.0,314.0743,314.1233,313.2119,313.4079,2859.0
2024-12-13 11:20:00,320.14,320.35,319.95,319.95,1253.0,313.7215,313.9273,313.5353,313.5353,1253.0
2024-12-13 11:30:00,319.98,319.98,319.37,319.5,2410.0,313.5647,313.5647,312.9669,313.0943,2410.0
2024-12-13 11:40:00,319.84,319.84,319.32,319.32,1076.0,313.4275,313.4275,312.9179,312.9179,1076.0
2024-12-13 11:50:00,319.46,319.5,318.8,319.31,4261.0,313.0551,313.0943,312.4084,312.9081,4261.0
2024-12-13 12:00:00,319.11,319.26,318.71,318.87,2038.0,312.7121,312.8591,312.3202,312.477,2038.0
2024-12-13 12:10:00,318.71,318.9,318.46,318.55,4449.0,312.3202,312.5063,312.0752,312.1634,4449.0
2024-12-13 12:20:00,318.87,318.95,318.58,318.75,1620.0,312.477,312.5553,312.1928,312.3594,1620.0
2024-12-13 12:30:00,318.74,318.8,318.66,318.73,810.0,312.3496,312.4084,312.2712,312.3398,810.0
2024-12-13 12:40:00,318.69,318.85,318.21,318.21,2615.0,312.3006,312.4574,311.8302,311.8302,2615.0
2024-12-13 12:50:00,318.03,318.34,318.02,318.09,1062.0,311.6538,311.9576,311.644,311.7126,1062.0
2024-12-13 13:00:00,318.18,318.18,317.82,317.92,1756.0,311.8008,311.8008,311.448,311.546,1756.0
2024-12-13 13:10:00,317.91,318.27,317.91,318.13,2821.0,311.5362,311.889,311.5362,311.7518,2821.0
2024-12-13 13:20:00,318.17,318.18,317.5,318.18,2921.0,311.791,311.8008,311.1344,311.8008,2921.0
2024-12-13 13:30:00,317.94,318.26,317.83,318.05,1365.0,311.5656,311.8792,311.4578,311.6734,1365.0
2024-12-13 13:40:00,318.15,318.19,317.87,318.08,2400.0,311.7714,311.8106,311.497,311.7028,2400.0
2024-12-13 13:50:00,318.08,318.18,317.92,318.07,900.0,311.7028,311.8008,311.546,311.693,900.0
2024-12-13 14:00:00,318.02,318.28,317.94,318.1,3609.0,311.644,311.8988,311.5656,311.7224,3609.0
2024-12-13 14:10:00,318.05,318.22,317.76,318.22,4445.0,311.6734,311.84,311.3892,311.84,4445.0
2024-12-13 14:20:00,318.21,318.34,317.47,317.73,3001.0,311.8302,311.9576,311.105,311.3598,3001.0
2024-12-13 14:30:00,317.68,317.97,317.47,317.64,1311.0,311.3108,311.595,311.105,311.2716,1311.0
2024-12-13 14:40:00,317.61,317.95,317.39,317.47,2506.0,311.2422,311.5754,311.0266,311.105,2506.0
2024-12-13 14:50:00,317.5,317.85,317.46,317.84,1955.0,311.1344,311.4774,311.0952,311.4676,1955.0
2024-12-13 15:00:00,317.5,317.62,317.32,317.36,2726.0,311.1344,311.252,310.958,310.9972,2726.0
2024-12-13 15:10:00,317.45,317.58,317.44,317.48,2966.0,311.0854,311.2128,311.0756,311.1148,2966.0
2024-12-13 15:20:00,317.56,317.93,317.55,317.62,5597.0,311.1932,311.5558,311.1834,311.252,5597.0
2024-12-13 15:30:00,317.53,318.03,317.53,317.94,3738.0,311.1638,311.6538,311.1638,311.5656,3738.0
2024-12-13 15:40:00,317.87,318.26,317.84,318.22,6375.0,311.497,311.8792,311.4676,311.84,6375.0
2024-12-13 15:50:00,318.49,318.66,317.4,317.58,42199.0,312.1046,312.2712,311.0364,311.2128,42199.0
2024-12-16 09:30:00,317.34,319.25,316.88,317.31,7835.0,310.9776,312.8493,310.5268,310.9482,7835.0
2024-12-16 09:40:00,317.3,318.67,317.3,317.52,4038.0,310.9384,312.281,310.9384,311.154,4038.0
2024-12-16 09:50:00,317.96,318.09,317.07,317.51,9282.0,311.5852,311.7126,310.713,311.1442,9282.0
2024-12-16 10:00:00,317.46,318.31,317.15,317.97,3960.0,311.0952,311.9282,310.7914,311.595,3960.0
2024-12-16 10:10:00,318.21,318.55,317.99,318.16,2497.0,311.8302,312.1634,311.6146,311.7812,2497.0
2024-12-16 10:20:00,318.35,318.58,318.0,318.0,3243.0,311.9674,312.1928,311.6244,311.6244,3243.0
2024-12-16 10:30:00,317.99,318.32,317.6,318.32,2000.0,311.6146,311.938,311.2324,311.938,2000.0
2024-12-16 10:40:00,318.22,319.13,318.21,319.13,2246.0,311.84,312.7317,311.8302,312.7317,2246.0
2024-12-16 10:50:00,319.0,319.39,318.99,319.27,2153.0,312.6043,312.9865,312.5945,312.8689,2153.0
2024-12-16 11:00:00,319.27,319.27,318.21,318.24,3599.0,312.8689,312.8689,311.8302,311.8596,3599.0
2024-12-16 11:10:00,318.37,318.42,317.9,317.9,1958.0,311.987,312.036,311.5264,311.5264,1958.0
2024-12-16 11:20:00,317.83,318.35,317.83,318.34,3521.0,311.4578,311.9674,311.4578,311.9576,3521.0
2024-12-16 11:30:00,318.28,318.51,318.07,318.3,1200.0,311.8988,312.1242,311.693,311.9184,1200.0
2024-12-16 11:40:00,318.22,318.91,318.15,318.66,5303.0,311.84,312.5161,311.7714,312.2712,5303.0
2024-12-16 11:50:00,318.51,318.62,318.28,318.62,3039.0,312.1242,312.232,311.8988,312.232,3039.0
2024-12-16 12:00:00,318.65,319.12,318.5,319.12,4984.0,312.2614,312.7219,312.1144,312.7219,4984.0
2024-12-16 12:10:00,319.02,319.4,318.98,319.09,2987.0,312.6239,312.9963,312.5847,312.6925,2987.0
2024-12-16 12:20:00,319.36,319.36,318.81,318.81,4300.0,312.9571,312.9571,312.4182,312.4182,4300.0
2024-12-16 12:30:00,318.94,318.94,318.58,318.73,950.0,312.5455,312.5455,312.1928,312.3398,950.0
2024-12-16 12:40:00,318.76,319.06,318.75,318.93,3376.0,312.3692,312.6631,312.3594,312.5357,3376.0
2024-12-16 12:50:00,318.85,318.89,318.72,318.78,884.0,312.4574,312.4966,312.33,312.3888,884.0
2024-12-16 13:00:00,318.58,318.71,318.53,318.69,534.0,312.1928,312.3202,312.1438,312.3006,534.0
2024-12-16 13:10:00,318.89,318.97,318.49,318.58,1873.0,312.4966,312.5749,312.1046,312.1928,1873.0
2024-12-16 13:20:00,318.73,318.9,318.52,318.61,2210.0,312.3398,312.5063,312.134,312.2222,2210.0
2024-12-16 13:30:00,318.63,318.78,318.57,318.77,1933.0,312.2418,312.3888,312.183,312.379,1933.0
2024-12-16 13:40:00,318.77,319.22,318.76,319.22,2518.0,312.379,312.8199,312.3692,312.8199,2518.0
2024-12-16 13:50:00,319.25,319.42,319.17,319.22,2534.0,312.8493,313.0159,312.7709,312.8199,2534.0
2024-12-16 14:00:00,319.22,319.22,318.39,318.56,6220.0,312.8199,312.8199,312.0066,312.1732,6220.0
2024-12-16 14:10:00,318.62,318.67,318.3,318.3,4017.0,312.232,312.281,311.9184,311.9184,4017.0
2024-12-16 14:20:00,318.27,318.38,318.0,318.21,3088.0,311.889,311.9968,311.6244,311.8302,3088.0
2024-12-16 14:30:00,318.19,318.37,317.8,317.8,6018.0,311.8106,311.987,311.4284,311.4284,6018.0
2024-12-16 14:40:00,317.86,317.9,317.33,317.41,3134.0,311.4872,311.5264,310.9678,311.0462,3134.0
2024-12-16 14:50:00,317.33,317.59,317.28,317.34,2953.0,310.9678,311.2226,310.9188,310.9776,2953.0
2024-12-16 15:00:00,317.34,317.34,316.62,316.76,4547.0,310.9776,310.9776,310.2721,310.4093,4547.0
2024-12-16 15:10:00,316.62,316.7,316.22,316.3,4289.0,310.2721,310.3505,309.8801,309.9585,4289.0
2024-12-16 15:20:00,316.2,316.36,315.92,315.93,7369.0,309.8605,310.0173,309.5861,309.5959,7369.0
2024-12-16 15:30:00,315.91,316.06,315.38,315.41,8243.0,309.5763,309.7233,309.0569,309.0863,8243.0
2024-12-16 15:40:00,315.35,315.39,314.65,314.65,7457.0,309.0275,309.0667,308.3416,308.3416,7457.0
2024-12-16 15:50:00,314.65,315.25,314.4,315.15,39694.0,308.3416,308.9295,308.0966,308.8315,39694.0
2024-12-17 09:30:00,312.49,314.6,310.73,314.6,9827.0,306.2249,308.2926,304.5002,308.2926,9827.0
2024-12-17 09:40:00,314.77,314.77,313.66,314.56,1569.0,308.4592,308.4592,307.3714,308.2534,1569.0
2024-12-17 09:50:00,314.25,315.83,314.24,315.83,3505.0,307.9496,309.4979,307.9398,309.4979,3505.0
2024-12-17 10:00:00,315.42,316.29,315.13,315.13,3071.0,309.0961,309.9487,308.8119,308.8119,3071.0
2024-12-17 10:10:00,314.63,316.7,314.63,316.7,1843.0,308.322,310.3505,308.322,310.3505,1843.0
2024-12-17 10:20:00,316.56,317.31,316.4,316.43,2120.0,310.2133,310.9482,310.0565,310.0859,2120.0
2024-12-17 10:30:00,316.72,317.48,316.27,317.25,3764.0,310.3701,311.1148,309.9291,310.8894,3764.0
2024-12-17 10:40:00,317.28,318.0,317.12,317.37,5350.0,310.9188,311.6244,310.762,311.007,5350.0
2024-12-17 10:50:00,317.3,317.3,316.58,316.58,3749.0,310.9384,310.9384,310.2329,310.2329,3749.0
2024-12-17 11:00:00,316.6,316.88,316.34,316.82,2127.0,310.2525,310.5268,309.9977,310.4681,2127.0
2024-12-17 11:10:00,316.6,317.35,316.49,316.72,2287.0,310.2525,310.9874,310.1447,310.3701,2287.0
2024-12-17 11:20:00,316.86,316.86,316.29,316.3,2543.0,310.5072,310.5072,309.9487,309.9585,2543.0
2024-12-17 11:30:00,316.49,316.78,316.24,316.53,3079.0,310.1447,310.4289,309.8997,310.1839,3079.0
2024-12-17 11:40:00,316.58,316.58,316.29,316.52,1379.0,310.2329,310.2329,309.9487,310.1741,1379.0
2024-12-17 11:50:00,317.21,317.28,316.74,316.87,2495.0,310.8502,310.9188,310.3897,310.517,2495.0
2024-12-17 12:00:00,317.12,317.76,317.11,317.19,1382.0,310.762,311.3892,310.7522,310.8306,1382.0
2024-12-17 12:10:00,316.97,317.0,316.71,317.0,870.0,310.615,310.6444,310.3603,310.6444,870.0
2024-12-17 12:20:00,316.93,316.93,316.69,316.84,941.0,310.5758,310.5758,310.3407,310.4877,941.0
2024-12-17 12:30:00,316.61,316.66,316.34,316.34,2234.0,310.2623,310.3113,309.9977,309.9977,2234.0
2024-12-17 12:40:00,316.32,316.64,316.3,316.3,1410.0,309.9781,310.2917,309.9585,309.9585,1410.0
2024-12-17 12:50:00,316.59,316.97,316.58,316.97,1563.0,310.2427,310.615,310.2329,310.615,1563.0
2024-12-17 13:00:00,317.14,317.14,316.64,316.78,945.0,310.7816,310.7816,310.2917,310.4289,945.0
2024-12-17 13:10:00,316.93,316.93,315.98,315.98,2080.0,310.5758,310.5758,309.6449,309.6449,2080.0
2024-12-17 13:20:00,316.46,316.62,316.46,316.6,688.0,310.1153,310.2721,310.1153,310.2525,688.0
2024-12-17 13:30:00,316.53,316.53,316.15,316.37,2487.0,310.1839,310.1839,309.8115,310.0271,2487.0
2024-12-17 13:40:00,316.54,316.78,316.33,316.64,2792.0,310.1937,310.4289,309.9879,310.2917,2792.0
2024-12-17 13:50:00,316.62,316.62,316.07,316.07,1196.0,310.2721,310.2721,309.7331,309.7331,1196.0
2024-12-17 14:00:00,316.33,316.67,316.16,316.67,1926.0,309.9879,310.3211,309.8213,310.3211,1926.0
2024-12-17 14:10:00,316.45,316.45,316.25,316.27,603.0,310.1055,310.1055,309.9095,309.9291,603.0
2024-12-17 14:20:00,316.28,316.28,315.96,316.09,1680.0,309.9389,309.9389,309.6253,309.7527,1680.0
2024-12-17 14:30:00,315.97,316.25,315.36,315.36,10259.0,309.6351,309.9095,309.0373,309.0373,10259.0
2024-12-17 14:40:00,315.46,315.55,314.66,314.74,2963.0,309.1353,309.2235,308.3514,308.4298,2963.0
2024-12-17 14:50:00,314.52,314.86,314.34,314.56,6672.0,308.2142,308.5473,308.0378,308.2534,6672.0
2024-12-17 15:00:00,314.55,314.55,313.92,313.92,8720.0,308.2436,308.2436,307.6262,307.6262,8720.0
2024-12-17 15:10:00,314.16,314.34,313.94,313.95,4034.0,307.8614,308.0378,307.6458,307.6556,4034.0
2024-12-17 15:20:00,313.98,314.09,313.69,313.9,7804.0,307.685,307.7928,307.4008,307.6066,7804.0
2024-12-17 15:30:00,313.7,314.06,313.49,313.8,11779.0,307.4106,307.7634,307.2048,307.5086,11779.0
2024-12-17 15:40:00,313.81,314.24,313.7,314.24,6676.0,307.5184,307.9398,307.4106,307.9398,6676.0
2024-12-17 15:50:00,314.3,314.45,313.14,313.39,36912.0,307.9986,308.1456,306.8618,307.1068,36912.0
2024-12-18 09:30:00,311.71,313.13,310.95,313.0,9759.0,305.4605,306.852,304.7157,306.7246,9759.0
2024-12-18 09:40:00,313.0,313.36,312.25,312.5,14034.0,306.7246,307.0774,305.9897,306.2347,14034.0
2024-12-18 09:50:00,312.87,313.1,312.04,312.58,4765.0,306.5972,306.8226,305.7839,306.3131,4765.0
2024-12-18 10:00:00,312.83,313.04,311.23,311.23,7132.0,306.558,306.7638,304.9901,304.9901,7132.0
2024-12-18 10:10:00,311.7,312.36,310.68,312.36,6416.0,305.4507,306.0975,304.4512,306.0975,6416.0
2024-12-18 10:20:00,312.37,312.44,312.01,312.01,3498.0,306.1073,306.1759,305.7545,305.7545,3498.0
2024-12-18 10:30:00,311.95,313.17,311.92,313.12,8716.0,305.6957,306.8912,305.6663,306.8422,8716.0
2024-12-18 10:40:00,313.18,313.32,312.72,312.77,8957.0,306.901,307.0382,306.4503,306.4993,8957.0
2024-12-18 10:50:00,312.76,313.11,312.55,312.81,3880.0,306.4895,306.8324,306.2837,306.5384,3880.0
2024-12-18 11:00:00,312.82,312.83,311.34,311.61,2897.0,306.5482,306.558,305.0979,305.3625,2897.0
2024-12-18 11:10:00,311.6,312.39,311.59,311.97,3767.0,305.3527,306.1269,305.3429,305.7153,3767.0
2024-12-18 11:20:00,311.99,312.2,311.8,311.97,1424.0,305.7349,305.9407,305.5487,305.7153,1424.0
2024-12-18 11:30:00,311.65,311.92,311.55,311.63,642.0,305.4017,305.6663,305.3037,305.3821,642.0
2024-12-18 11:40:00,311.78,312.03,311.47,311.82,2890.0,305.5291,305.7741,305.2253,305.5683,2890.0
2024-12-18 11:50:00,311.79,311.93,311.43,311.51,1486.0,305.5389,305.6761,305.1861,305.2645,1486.0
2024-12-18 12:00:00,311.72,311.75,311.13,311.29,4949.0,305.4703,305.4997,304.8921,305.0489,4949.0
2024-12-18 12:10:00,311.37,312.05,311.37,311.92,3610.0,305.1273,305.7937,305.1273,305.6663,3610.0
2024-12-18 12:20:00,311.74,312.09,311.63,311.63,1224.0,305.4899,305.8329,305.3821,305.3821,1224.0
2024-12-18 12:30:00,311.61,311.75,311.26,311.75,3753.0,305.3625,305.4997,305.0195,305.4997,3753.0
2024-12-18 12:40:00,311.94,312.45,311.63,312.45,3182.0,305.6859,306.1857,305.3821,306.1857,3182.0
2024-12-18 12:50:00,312.4,312.4,311.77,312.26,1995.0,306.1367,306.1367,305.5193,305.9995,1995.0
2024-12-18 13:00:00,312.01,312.01,311.48,311.55,6153.0,305.7545,305.7545,305.2351,305.3037,6153.0
2024-12-18 13:10:00,311.56,311.56,311.02,311.05,5658.0,305.3135,305.3135,304.7843,304.8137,5658.0
2024-12-18 13:20:00,311.25,311.39,310.96,310.96,1195.0,305.0097,305.1469,304.7255,304.7255,1195.0
2024-12-18 13:30:00,310.96,311.26,310.94,311.12,3641.0,304.7255,305.0195,304.7059,304.8823,3641.0
2024-12-18 13:40:00,311.12,311.35,311.01,311.22,2484.0,304.8823,305.1077,304.7745,304.9803,2484.0
2024-12-18 13:50:00,311.1,311.84,311.1,311.84,4558.0,304.8627,305.5879,304.8627,305.5879,4558.0
2024-12-18 14:00:00,311.68,311.69,308.35,308.35,5861.0,305.4311,305.4409,302.1679,302.1679,5861.0
2024-12-18 14:10:00,308.33,308.33,307.32,307.6,4051.0,302.1483,302.1483,301.1585,301.4329,4051.0
2024-12-18 14:20:00,307.53,308.01,306.95,306.96,7232.0,301.3643,301.8347,300.7959,300.8057,7232.0
2024-12-18 14:30:00,306.83,307.59,306.4,306.84,5676.0,300.6783,301.4231,300.257,300.6881,5676.0
2024-12-18 14:40:00,306.84,306.87,304.52,304.52,11464.0,300.6881,300.7175,298.4147,298.4147,11464.0
2024-12-18 14:50:00,304.72,305.11,303.6,303.75,11220.0,298.6106,298.9928,297.5131,297.6601,11220.0
2024-12-18 15:00:00,303.75,304.67,302.62,304.57,21112.0,297.6601,298.5616,296.5527,298.4637,21112.0
2024-12-18 15:10:00,304.48,304.67,303.37,304.11,7981.0,298.3755,298.5616,297.2877,298.0129,7981.0
2024-12-18 15:20:00,303.69,304.24,302.9,303.5,10261.0,297.6013,298.1403,296.8271,297.4151,10261.0
2024-12-18 15:30:00,303.4,303.66,302.27,302.36,10417.0,297.3171,297.5719,296.2098,296.298,10417.0
2024-12-18 15:40:00,302.18,302.32,300.45,300.9,22950.0,296.1216,296.2588,294.4263,294.8672,22950.0
2024-12-18 15:50:00,301.13,301.14,299.4,299.77,68183.0,295.0926,295.1024,293.3973,293.7599,68183.0
2024-12-19 09:30:00,298.85,302.35,297.63,301.05,12338.0,292.8583,296.2882,291.6628,295.0142,12338.0
2024-12-19 09:40:00,301.16,301.67,300.36,300.38,9843.0,295.122,295.6218,294.3381,294.3577,9843.0
2024-12-19 09:50:00,300.47,300.56,298.83,299.33,10374.0,294.4459,294.534,292.8387,293.3287,10374.0
2024-12-19 10:00:00,299.63,299.63,298.51,298.84,7013.0,293.6227,293.6227,292.5252,292.8485,7013.0
2024-12-19 10:10:00,298.88,299.19,297.92,298.19,7165.0,292.8877,293.1915,291.947,292.2116,7165.0
2024-12-19 10:20:00,297.85,297.86,297.15,297.54,6539.0,291.8784,291.8882,291.1924,291.5746,6539.0
2024-12-19 10:30:00,297.78,297.8,296.63,297.16,5952.0,291.8098,291.8294,290.6828,291.2022,5952.0
2024-12-19 10:40:00,296.76,297.7,296.39,296.91,8364.0,290.8102,291.7314,290.4477,290.9572,8364.0
2024-12-19 10:50:00,296.91,297.14,295.54,295.58,9103.0,290.9572,291.1826,289.6147,289.6539,9103.0
2024-12-19 11:00:00,295.1,295.21,293.62,294.04,7991.0,289.1835,289.2913,287.7332,288.1448,7991.0
2024-12-19 11:10:00,294.27,294.38,293.7,294.13,4673.0,288.3702,288.478,287.8116,288.233,4673.0
2024-12-19 11:20:00,293.97,294.29,293.48,293.86,6584.0,288.0762,288.3898,287.596,287.9684,6584.0
2024-12-19 11:30:00,293.92,294.04,292.6,292.96,6647.0,288.0272,288.1448,286.7336,287.0864,6647.0
2024-12-19 11:40:00,292.95,293.64,292.73,293.64,3967.0,287.0766,287.7528,286.861,287.7528,3967.0
2024-12-19 11:50:00,293.62,294.27,293.62,293.93,15095.0,287.7332,288.3702,287.7332,288.037,15095.0
2024-12-19 12:00:00,293.79,294.34,293.63,293.83,7443.0,287.8998,288.4388,287.743,287.939,7443.0
2024-12-19 12:10:00,293.95,294.17,293.72,294.17,8789.0,288.0566,288.2722,287.8312,288.2722,8789.0
2024-12-19 12:20:00,294.26,294.44,294.25,294.25,2359.0,288.3604,288.5368,288.3506,288.3506,2359.0
2024-12-19 12:30:00,294.02,295.32,293.58,295.28,9654.0,288.1252,289.3991,287.694,289.3599,9654.0
2024-12-19 12:40:00,294.87,295.28,294.69,294.71,2186.0,288.9581,289.3599,288.7817,288.8013,2186.0
2024-12-19 12:50:00,294.58,294.58,293.92,294.01,1624.0,288.6739,288.6739,288.0272,288.1154,1624.0
2024-12-19 13:00:00,294.01,294.14,293.71,294.1,11440.0,288.1154,288.2428,287.8214,288.2036,11440.0
2024-12-19 13:10:00,294.17,294.18,293.75,294.18,4193.0,288.2722,288.282,287.8606,288.282,4193.0
2024-12-19 13:20:00,294.2,294.91,294.2,294.81,2323.0,288.3016,288.9973,288.3016,288.8993,2323.0
2024-12-19 13:30:00,294.35,294.71,294.23,294.23,3263.0,288.4486,288.8013,288.331,288.331,3263.0
2024-12-19 13:40:00,294.35,294.82,294.35,294.69,1968.0,288.4486,288.9091,288.4486,288.7817,1968.0
2024-12-19 13:50:00,294.92,294.92,294.28,294.51,5663.0,289.0071,289.0071,288.38,288.6053,5663.0
2024-12-19 14:00:00,294.54,294.54,293.66,293.71,9081.0,288.6347,288.6347,287.7724,287.8214,9081.0
2024-12-19 14:10:00,293.83,294.06,293.66,294.06,8191.0,287.939,288.1644,287.7724,288.1644,8191.0
2024-12-19 14:20:00,294.09,294.82,294.06,294.65,5062.0,288.1938,288.9091,288.1644,288.7425,5062.0
2024-12-19 14:30:00,294.69,294.7,293.97,293.98,5410.0,288.7817,288.7915,288.0762,288.086,5410.0
2024-12-19 14:40:00,293.96,294.32,293.54,293.62,12733.0,288.0664,288.4192,287.6548,287.7332,12733.0
2024-12-19 14:50:00,293.6,293.6,292.91,293.13,6348.0,287.7136,287.7136,287.0374,287.253,6348.0
2024-12-19 15:00:00,293.12,293.47,292.84,293.01,7059.0,287.2432,287.5862,286.9688,287.1354,7059.0
2024-12-19 15:10:00,293.01,293.47,292.75,292.88,5037.0,287.1354,287.5862,286.8806,287.008,5037.0
2024-12-19 15:20:00,292.78,292.99,292.62,292.95,5387.0,286.91,287.1158,286.7532,287.0766,5387.0
2024-12-19 15:30:00,292.83,292.83,291.06,291.46,8744.0,286.959,286.959,285.2245,285.6165,8744.0
2024-12-19 15:40:00,291.44,291.7,290.89,291.2,13306.0,285.5969,285.8517,285.0579,285.3617,13306.0
2024-12-19 15:50:00,290.89,290.89,288.67,289.36,38203.0,285.0579,285.0579,282.8824,283.5586,38203.0
2024-12-20 09:30:00,291.44,296.95,290.62,295.4,314611.0,285.5969,290.9964,284.7933,289.4775,314611.0
2024-12-20 09:40:00,294.79,295.91,293.56,295.74,6187.0,288.8797,289.9773,287.6744,289.8107,6187.0
2024-12-20 09:50:00,295.72,297.3,295.02,296.87,10052.0,289.7911,291.3394,289.1051,290.918,10052.0
2024-12-20 10:00:00,297.44,297.44,295.86,296.37,13655.0,291.4766,291.4766,289.9283,290.4281,13655.0
2024-12-20 10:10:00,296.0,297.01,295.67,296.72,3557.0,290.0655,291.0552,289.7421,290.771,3557.0
2024-12-20 10:20:00,296.75,297.42,295.97,297.42,15528.0,290.8004,291.457,290.0361,291.457,15528.0
2024-12-20 10:30:00,297.43,299.61,297.43,299.61,12588.0,291.4668,293.6031,291.4668,293.6031,12588.0
2024-12-20 10:40:00,299.52,300.36,299.29,300.14,8601.0,293.5149,294.3381,293.2895,294.1225,8601.0
2024-12-20 10:50:00,300.06,300.39,299.8,300.05,10999.0,294.0441,294.3675,293.7893,294.0343,10999.0
2024-12-20 11:00:00,300.16,301.3,300.08,300.71,5750.0,294.1421,295.2592,294.0637,294.681,5750.0
2024-12-20 11:10:00,300.69,301.84,300.49,301.56,7685.0,294.6614,295.7884,294.4655,295.514,7685.0
2024-12-20 11:20:00,301.56,301.68,301.2,301.46,4814.0,295.514,295.6316,295.1612,295.416,4814.0
2024-12-20 11:30:00,301.68,301.92,301.2,301.82,5073.0,295.6316,295.8668,295.1612,295.7688,5073.0
2024-12-20 11:40:00,301.61,301.9,301.56,301.79,3328.0,295.563,295.8472,295.514,295.7394,3328.0
2024-12-20 11:50:00,301.79,302.95,301.54,302.67,6089.0,295.7394,296.8761,295.4944,296.6017,6089.0
2024-12-20 12:00:00,302.28,302.28,301.09,301.31,5221.0,296.2196,296.2196,295.0534,295.269,5221.0
2024-12-20 12:10:00,301.15,301.82,301.11,301.54,6678.0,295.1122,295.7688,295.073,295.4944,6678.0
2024-12-20 12:20:00,301.46,301.97,300.94,301.33,21563.0,295.416,295.9158,294.9064,295.2886,21563.0
2024-12-20 12:30:00,301.2,301.2,300.15,300.38,3370.0,295.1612,295.1612,294.1323,294.3577,3370.0
2024-12-20 12:40:00,300.6,301.0,299.93,300.67,13870.0,294.5732,294.9652,293.9167,294.6418,13870.0
2024-12-20 12:50:00,300.7,301.1,300.54,300.54,4281.0,294.6712,295.0632,294.5145,294.5145,4281.0
2024-12-20 13:00:00,300.66,300.8,300.08,300.33,2589.0,294.632,294.7692,294.0637,294.3087,2589.0
2024-12-20 13:10:00,300.42,300.86,300.04,300.74,4494.0,294.3969,294.828,294.0245,294.7104,4494.0
2024-12-20 13:20:00,300.81,300.82,299.86,300.28,3448.0,294.779,294.7888,293.8481,294.2597,3448.0
2024-12-20 13:30:00,300.53,300.94,300.11,300.12,4294.0,294.5047,294.9064,294.0931,294.1029,4294.0
2024-12-20 13:40:00,299.82,300.43,299.82,300.05,4068.0,293.8089,294.4067,293.8089,294.0343,4068.0
2024-12-20 13:50:00,300.15,300.54,300.15,300.33,3011.0,294.1323,294.5145,294.1323,294.3087,3011.0
2024-12-20 14:00:00,300.16,300.43,300.12,300.43,4745.0,294.1421,294.4067,294.1029,294.4067,4745.0
2024-12-20 14:10:00,300.43,300.58,299.78,299.78,6173.0,294.4067,294.5536,293.7697,293.7697,6173.0
2024-12-20 14:20:00,299.81,300.6,299.26,300.36,6876.0,293.7991,294.5732,293.2601,294.3381,6876.0
2024-12-20 14:30:00,300.2,300.76,300.13,300.33,3076.0,294.1813,294.73,294.1127,294.3087,3076.0
2024-12-20 14:40:00,300.32,300.43,299.8,300.01,3968.0,294.2989,294.4067,293.7893,293.9951,3968.0
2024-12-20 14:50:00,300.01,300.17,299.35,299.42,7706.0,293.9951,294.1519,293.3483,293.4169,7706.0
2024-12-20 15:00:00,299.48,299.73,298.92,299.39,6729.0,293.4757,293.7207,292.9269,293.3875,6729.0
2024-12-20 15:10:00,299.37,299.78,299.15,299.26,8211.0,293.3679,293.7697,293.1523,293.2601,8211.0
2024-12-20 15:20:00,299.43,299.61,298.71,298.81,3996.0,293.4267,293.6031,292.7211,292.8191,3996.0
2024-12-20 15:30:00,298.96,300.01,297.95,299.56,12596.0,292.9661,293.9951,291.9764,293.5541,12596.0
2024-12-20 15:40:00,299.67,299.87,298.85,298.97,13713.0,293.6619,293.8579,292.8583,292.9759,13713.0
2024-12-20 15:50:00,298.55,299.33,296.9,297.56,66913.0,292.5643,293.3287,290.9474,291.5942,66913.0
2024-12-23 09:30:00,296.5,297.45,295.31,295.55,10284.0,290.5554,291.4864,289.3893,289.6245,10284.0
2024-12-23 09:40:00,295.8,296.36,294.38,294.59,2386.0,289.8695,290.4183,288.478,288.6837,2386.0
2024-12-23 09:50:00,295.15,295.84,294.88,295.31,8168.0,289.2325,289.9087,288.9679,289.3893,8168.0
2024-12-23 10:00:00,295.64,296.25,295.1,295.72,5832.0,289.7127,290.3105,289.1835,289.7911,5832.0
2024-12-23 10:10:00,295.98,296.72,295.34,295.35,3529.0,290.0459,290.771,289.4187,289.4285,3529.0
2024-12-23 10:20:00,295.63,295.99,295.34,295.92,2213.0,289.7029,290.0557,289.4187,289.9871,2213.0
2024-12-23 10:30:00,295.92,296.43,295.91,296.43,1419.0,289.9871,290.4869,289.9773,290.4869,1419.0
2024-12-23 10:40:00,296.48,296.83,296.4,296.58,2366.0,290.5359,290.8788,290.4575,290.6338,2366.0
2024-12-23 10:50:00,296.37,296.76,296.29,296.42,2964.0,290.4281,290.8102,290.3497,290.4771,2964.0
2024-12-23 11:00:00,296.25,297.62,296.25,297.47,8555.0,290.3105,291.653,290.3105,291.506,8555.0
2024-12-23 11:10:00,297.62,298.16,297.62,298.16,3096.0,291.653,292.1822,291.653,292.1822,3096.0
2024-12-23 11:20:00,298.11,298.29,297.66,297.67,1598.0,292.1332,292.3096,291.6922,291.702,1598.0
2024-12-23 11:30:00,297.67,297.74,297.15,297.32,2975.0,291.702,291.7706,291.1924,291.359,2975.0
2024-12-23 11:40:00,297.31,297.71,297.3,297.56,5155.0,291.3492,291.7412,291.3394,291.5942,5155.0
2024-12-23 11:50:00,297.48,298.4,297.47,298.28,3539.0,291.5158,292.4174,291.506,292.2998,3539.0
2024-12-23 12:00:00,298.24,298.25,297.25,297.25,2446.0,292.2606,292.2704,291.2904,291.2904,2446.0
2024-12-23 12:10:00,297.5,297.62,296.99,297.28,3599.0,291.5354,291.653,291.0356,291.3198,3599.0
2024-12-23 12:20:00,297.37,297.37,297.02,297.35,963.0,291.408,291.408,291.065,291.3884,963.0
2024-12-23 12:30:00,297.29,297.81,297.1,297.65,3251.0,291.3296,291.8392,291.1434,291.6824,3251.0
2024-12-23 12:40:00,297.51,297.66,297.08,297.6,1849.0,291.5452,291.6922,291.1238,291.6334,1849.0
2024-12-23 12:50:00,297.79,297.85,297.36,297.84,3441.0,291.8196,291.8784,291.3982,291.8686,3441.0
2024-12-23 13:00:00,297.62,297.92,297.54,297.77,3309.0,291.653,291.947,291.5746,291.8,3309.0
2024-12-23 13:10:00,297.84,298.39,297.74,298.39,2307.0,291.8686,292.4076,291.7706,292.4076,2307.0
2024-12-23 13:20:00,298.27,298.67,297.95,298.61,3902.0,292.29,292.6819,291.9764,292.6231,3902.0
2024-12-23 13:30:00,298.61,298.76,298.55,298.6,1586.0,292.6231,292.7701,292.5643,292.6133,1586.0
2024-12-23 13:40:00,298.63,298.63,297.91,298.48,2288.0,292.6427,292.6427,291.9372,292.4958,2288.0
2024-12-23 13:50:00,298.42,298.51,298.32,298.37,1147.0,292.437,292.5252,292.339,292.388,1147.0
2024-12-23 14:00:00,298.53,298.57,298.26,298.26,1106.0,292.5447,292.5839,292.2802,292.2802,1106.0
2024-12-23 14:10:00,298.39,298.44,298.02,298.34,7697.0,292.4076,292.4566,292.045,292.3586,7697.0
2024-12-23 14:20:00,298.27,298.51,298.02,298.24,3782.0,292.29,292.5252,292.045,292.2606,3782.0
2024-12-23 14:30:00,298.24,298.39,297.82,297.83,4271.0,292.2606,292.4076,291.849,291.8588,4271.0
2024-12-23 14:40:00,297.78,298.04,297.58,297.58,4197.0,291.8098,292.0646,291.6138,291.6138,4197.0
2024-12-23 14:50:00,297.7,298.13,297.58,297.88,3871.0,291.7314,292.1528,291.6138,291.9078,3871.0
2024-12-23 15:00:00,298.09,298.45,297.94,297.94,3940.0,292.1136,292.4664,291.9666,291.9666,3940.0
2024-12-23 15:10:00,297.93,298.41,297.69,297.76,6318.0,291.9568,292.4272,291.7216,291.7902,6318.0
2024-12-23 15:20:00,297.75,298.0,297.37,297.67,5774.0,291.7804,292.0254,291.408,291.702,5774.0
2024-12-23 15:30:00,297.87,298.47,297.66,298.3,12865.0,291.898,292.486,291.6922,292.3194,12865.0
2024-12-23 15:40:00,298.18,298.72,298.08,298.6,9283.0,292.2018,292.7309,292.1038,292.6133,9283.0
2024-12-23 15:50:00,298.59,299.29,298.52,298.82,49472.0,292.6035,293.2895,292.5349,292.8289,49472.0
2024-12-24 09:30:00,297.2,299.56,296.24,299.55,7179.0,291.2414,293.5541,290.3007,293.5443,7179.0
2024-12-24 09:40:00,300.41,300.41,298.72,299.67,5531.0,294.3871,294.3871,292.7309,293.6619,5531.0
2024-12-24 09:50:00,299.16,300.04,299.16,299.41,4181.0,293.1621,294.0245,293.1621,293.4071,4181.0
2024-12-24 10:00:00,299.12,299.12,298.84,298.85,826.0,293.1229,293.1229,292.8485,292.8583,826.0
2024-12-24 10:10:00,298.89,298.89,298.12,298.77,2353.0,292.8975,292.8975,292.143,292.7799,2353.0
2024-12-24 10:20:00,298.65,298.69,298.59,298.59,400.0,292.6623,292.7015,292.6035,292.6035,400.0
2024-12-24 10:30:00,298.87,299.44,298.54,299.44,910.0,292.8779,293.4365,292.5545,293.4365,910.0
2024-12-24 10:40:00,299.46,299.46,298.67,298.67,2991.0,293.4561,293.4561,292.6819,292.6819,2991.0
2024-12-24 10:50:00,298.95,299.06,298.61,298.95,2628.0,292.9563,293.0641,292.6231,292.9563,2628.0
2024-12-24 11:00:00,298.73,298.83,298.23,298.51,1946.0,292.7407,292.8387,292.2508,292.5252,1946.0
2024-12-24 11:10:00,298.48,298.69,297.8,298.06,2307.0,292.4958,292.7015,291.8294,292.0842,2307.0
2024-12-24 11:20:00,297.76,299.43,297.71,299.43,7559.0,291.7902,293.4267,291.7412,293.4267,7559.0
2024-12-24 11:30:00,299.47,300.16,299.19,300.15,2742.0,293.4659,294.1421,293.1915,294.1323,2742.0
2024-12-24 11:40:00,300.02,300.4,299.39,299.53,6782.0,294.0049,294.3773,293.3875,293.5247,6782.0
2024-12-24 11:50:00,299.53,300.05,299.53,300.05,4154.0,293.5247,294.0343,293.5247,294.0343,4154.0
2024-12-24 12:00:00,300.06,300.86,299.65,300.78,4125.0,294.0441,294.828,293.6423,294.7496,4125.0
2024-12-24 12:10:00,300.75,300.99,300.28,300.99,6383.0,294.7202,294.9554,294.2597,294.9554,6383.0
2024-12-24 12:20:00,300.99,301.73,300.98,301.56,8303.0,294.9554,295.6806,294.9456,295.514,8303.0
2024-12-24 12:30:00,301.61,301.7,301.06,301.23,8550.0,295.563,295.6512,295.024,295.1906,8550.0
2024-12-24 12:40:00,301.4,301.69,301.21,301.41,8361.0,295.3572,295.6414,295.171,295.367,8361.0
2024-12-24 12:50:00,301.6,301.61,300.28,300.5,27031.0,295.5532,295.563,294.2597,294.4753,27031.0
2024-12-26 09:30:00,298.6,299.48,297.27,299.48,4244.0,292.6133,293.4757,291.31,293.4757,4244.0
2024-12-26 09:40:00,300.44,300.8,300.44,300.8,200.0,294.4165,294.7692,294.4165,294.7692,200.0
2024-12-26 09:50:00,300.7,300.83,300.13,300.15,5947.0,294.6712,294.7986,294.1127,294.1323,5947.0
2024-12-26 10:00:00,300.94,301.18,300.23,300.23,632.0,294.9064,295.1416,294.2107,294.2107,632.0
2024-12-26 10:10:00,301.18,301.19,300.52,300.92,3566.0,295.1416,295.1514,294.4949,294.8868,3566.0
2024-12-26 10:20:00,301.03,301.36,300.59,301.1,3730.0,294.9946,295.318,294.5634,295.0632,3730.0
2024-12-26 10:30:00,300.65,300.65,300.03,300.17,1937.0,294.6222,294.6222,294.0147,294.1519,1937.0
2024-12-26 10:40:00,300.09,300.8,299.94,300.64,2200.0,294.0735,294.7692,293.9265,294.6124,2200.0
2024-12-26 10:50:00,300.57,300.65,300.47,300.64,535.0,294.5438,294.6222,294.4459,294.6124,535.0
2024-12-26 11:00:00,300.64,300.84,300.64,300.69,1229.0,294.6124,294.8084,294.6124,294.6614,1229.0
2024-12-26 11:10:00,300.73,301.09,300.72,300.88,1166.0,294.7006,295.0534,294.6908,294.8476,1166.0
2024-12-26 11:20:00,300.79,300.99,300.76,300.83,1000.0,294.7594,294.9554,294.73,294.7986,1000.0
2024-12-26 11:30:00,300.46,301.0,300.46,301.0,925.0,294.4361,294.9652,294.4361,294.9652,925.0
2024-12-26 11:40:00,301.02,301.56,301.02,301.45,2079.0,294.9848,295.514,294.9848,295.4062,2079.0
2024-12-26 11:50:00,301.5,302.0,301.32,301.63,1293.0,295.4552,295.9452,295.2788,295.5826,1293.0
2024-12-26 12:00:00,301.63,302.0,301.14,301.49,3111.0,295.5826,295.9452,295.1024,295.4454,3111.0
2024-12-26 12:10:00,301.44,301.69,301.42,301.66,1390.0,295.3964,295.6414,295.3768,295.612,1390.0
2024-12-26 12:20:00,301.82,301.83,301.13,301.5,3492.0,295.7688,295.7786,295.0926,295.4552,3492.0
2024-12-26 12:30:00,301.11,301.11,300.91,300.92,1306.0,295.073,295.073,294.877,294.8868,1306.0
2024-12-26 12:40:00,300.79,301.05,300.21,300.21,3603.0,294.7594,295.0142,294.1911,294.1911,3603.0
2024-12-26 12:50:00,300.21,300.5,300.21,300.33,1655.0,294.1911,294.4753,294.1911,294.3087,1655.0
2024-12-26 13:00:00,300.37,300.73,300.36,300.38,1162.0,294.3479,294.7006,294.3381,294.3577,1162.0
2024-12-26 13:10:00,300.65,300.76,300.44,300.58,2647.0,294.6222,294.73,294.4165,294.5536,2647.0
2024-12-26 13:20:00,300.61,301.06,300.6,300.74,1279.0,294.583,295.024,294.5732,294.7104,1279.0
2024-12-26 13:30:00,300.79,301.2,300.32,301.2,6362.0,294.7594,295.1612,294.2989,295.1612,6362.0
2024-12-26 13:40:00,301.16,301.51,300.49,301.51,6196.0,295.122,295.465,294.4655,295.465,6196.0
2024-12-26 13:50:00,301.3,301.72,301.13,301.13,1258.0,295.2592,295.6708,295.0926,295.0926,1258.0
2024-12-26 14:00:00,301.25,301.96,301.21,301.63,5019.0,295.2102,295.906,295.171,295.5826,5019.0
2024-12-26 14:10:00,301.6,301.6,301.36,301.55,900.0,295.5532,295.5532,295.318,295.5042,900.0
2024-12-26 14:20:00,301.34,301.68,301.31,301.51,2603.0,295.2984,295.6316,295.269,295.465,2603.0
2024-12-26 14:30:00,301.52,301.57,301.24,301.57,4743.0,295.4748,295.5238,295.2004,295.5238,4743.0
2024-12-26 14:40:00,301.41,301.51,301.38,301.38,1047.0,295.367,295.465,295.3376,295.3376,1047.0
2024-12-26 14:50:00,301.53,301.54,301.18,301.18,2088.0,295.4846,295.4944,295.1416,295.1416,2088.0
2024-12-26 15:00:00,301.18,301.69,301.06,301.69,4968.0,295.1416,295.6414,295.024,295.6414,4968.0
2024-12-26 15:10:00,301.6,301.71,301.06,301.13,2895.0,295.5532,295.661,295.024,295.0926,2895.0
2024-12-26 15:20:00,301.27,301.61,301.15,301.5,2851.0,295.2298,295.563,295.1122,295.4552,2851.0
2024-12-26 15:30:00,301.51,301.52,301.09,301.32,5966.0,295.465,295.4748,295.0534,295.2788,5966.0
2024-12-26 15:40:00,301.35,301.68,301.31,301.6,9202.0,295.3082,295.6316,295.269,295.5532,9202.0
2024-12-26 15:50:00,301.52,301.9,301.14,301.49,25693.0,295.4748,295.8472,295.1024,295.4454,25693.0
2024-12-27 09:30:00,299.05,299.88,298.59,299.88,5820.0,293.0543,293.8677,292.6035,293.8677,5820.0
2024-12-27 09:40:00,300.81,301.52,300.58,300.7,1855.0,294.779,295.4748,294.5536,294.6712,1855.0
2024-12-27 09:50:00,301.44,301.45,301.44,301.44,100.0,295.3964,295.4062,295.3964,295.3964,100.0
2024-12-27 10:00:00,301.05,301.84,300.93,301.11,4514.0,295.0142,295.7884,294.8966,295.073,4514.0
2024-12-27 10:10:00,301.17,301.52,301.17,301.27,1614.0,295.1318,295.4748,295.1318,295.2298,1614.0
2024-12-27 10:20:00,301.23,301.44,300.86,301.01,2552.0,295.1906,295.3964,294.828,294.975,2552.0
2024-12-27 10:30:00,300.65,301.14,300.65,301.0,1457.0,294.6222,295.1024,294.6222,294.9652,1457.0
2024-12-27 10:40:00,301.01,301.64,301.01,301.63,900.0,294.975,295.5924,294.975,295.5826,900.0
2024-12-27 10:50:00,301.59,301.77,301.1,301.16,1745.0,295.5434,295.7198,295.0632,295.122,1745.0
2024-12-27 11:00:00,301.07,301.07,300.58,300.64,4286.0,295.0338,295.0338,294.5536,294.6124,4286.0
2024-12-27 11:10:00,300.39,300.72,299.55,299.56,1615.0,294.3675,294.6908,293.5443,293.5541,1615.0
2024-12-27 11:20:00,299.47,299.52,299.32,299.52,1380.0,293.4659,293.5149,293.3189,293.5149,1380.0
2024-12-27 11:30:00,299.53,299.53,299.44,299.52,610.0,293.5247,293.5247,293.4365,293.5149,610.0
2024-12-27 11:40:00,299.55,299.55,298.79,298.8,2616.0,293.5443,293.5443,292.7995,292.8093,2616.0
2024-12-27 11:50:00,298.95,298.95,298.14,298.25,500.0,292.9563,292.9563,292.1626,292.2704,500.0
2024-12-27 12:00:00,298.21,298.35,298.1,298.15,923.0,292.2312,292.3684,292.1234,292.1724,923.0
2024-12-27 12:10:00,298.03,298.35,297.94,298.35,702.0,292.0548,292.3684,291.9666,292.3684,702.0
2024-12-27 12:20:00,297.82,298.13,297.81,298.13,497.0,291.849,292.1528,291.8392,292.1528,497.0
2024-12-27 12:30:00,298.14,298.39,297.82,297.82,1060.0,292.1626,292.4076,291.849,291.849,1060.0
2024-12-27 12:40:00,297.65,298.17,297.65,298.08,999.0,291.6824,292.192,291.6824,292.1038,999.0
2024-12-27 12:50:00,298.42,298.47,298.02,298.47,603.0,292.437,292.486,292.045,292.486,603.0
2024-12-27 13:00:00,298.63,298.79,298.24,298.55,1197.0,292.6427,292.7995,292.2606,292.5643,1197.0
2024-12-27 13:10:00,298.59,298.8,298.56,298.56,662.0,292.6035,292.8093,292.5741,292.5741,662.0
2024-12-27 13:20:00,298.41,298.89,298.36,298.42,1460.0,292.4272,292.8975,292.3782,292.437,1460.0
2024-12-27 13:30:00,298.38,298.94,298.38,298.67,2007.0,292.3978,292.9465,292.3978,292.6819,2007.0
2024-12-27 13:40:00,299.11,299.11,298.35,298.35,709.0,293.1131,293.1131,292.3684,292.3684,709.0
2024-12-27 13:50:00,298.13,298.13,297.98,297.99,1397.0,292.1528,292.1528,292.0058,292.0156,1397.0
2024-12-27 14:00:00,298.12,298.6,298.12,298.59,1337.0,292.143,292.6133,292.143,292.6035,1337.0
2024-12-27 14:10:00,299.01,299.19,298.71,299.05,634.0,293.0151,293.1915,292.7211,293.0543,634.0
2024-12-27 14:20:00,298.9,299.2,298.84,299.2,315.0,292.9073,293.2013,292.8485,293.2013,315.0
2024-12-27 14:30:00,298.93,299.0,298.71,298.79,625.0,292.9367,293.0053,292.7211,292.7995,625.0
2024-12-27 14:40:00,299.14,299.43,299.07,299.42,994.0,293.1425,293.4267,293.0739,293.4169,994.0
2024-12-27 14:50:00,299.49,299.71,299.2,299.38,2259.0,293.4855,293.7011,293.2013,293.3777,2259.0
2024-12-27 15:00:00,299.4,299.68,298.84,299.12,1412.0,293.3973,293.6717,292.8485,293.1229,1412.0
2024-12-27 15:10:00,298.73,298.76,298.28,298.29,1795.0,292.7407,292.7701,292.2998,292.3096,1795.0
2024-12-27 15:20:00,298.34,298.34,298.16,298.16,695.0,292.3586,292.3586,292.1822,292.1822,695.0
2024-12-27 15:30:00,298.0,298.26,297.76,297.88,1782.0,292.0254,292.2802,291.7902,291.9078,1782.0
2024-12-27 15:40:00,297.88,298.18,297.52,298.18,6637.0,291.9078,292.2018,291.555,292.2018,6637.0
2024-12-27 15:50:00,298.22,299.09,297.87,298.26,50023.0,292.241,293.0935,291.898,292.2802,50023.0
2024-12-30 09:30:00,296.94,296.94,294.55,294.93,7196.0,290.9866,290.9866,288.6445,289.0169,7196.0
2024-12-30 09:40:00,294.57,295.09,293.95,293.95,2413.0,288.6641,289.1737,288.0566,288.0566,2413.0
2024-12-30 09:50:00,293.76,294.36,293.76,293.9,3412.0,287.8704,288.4584,287.8704,288.0076,3412.0
2024-12-30 10:00:00,294.53,294.53,293.17,293.67,6889.0,288.6249,288.6249,287.2922,287.7822,6889.0
2024-12-30 10:10:00,293.43,293.52,292.58,293.52,4164.0,287.547,287.6352,286.714,287.6352,4164.0
2024-12-30 10:20:00,293.56,293.74,292.91,293.16,2800.0,287.6744,287.8508,287.0374,287.2824,2800.0
2024-12-30 10:30:00,293.44,293.82,293.24,293.35,2540.0,287.5568,287.9292,287.3608,287.4686,2540.0
2024-12-30 10:40:00,293.67,293.83,292.98,292.98,1300.0,287.7822,287.939,287.106,287.106,1300.0
2024-12-30 10:50:00,293.0,293.32,292.93,293.28,1135.0,287.1256,287.4392,287.057,287.4,1135.0
2024-12-30 11:00:00,293.34,293.75,293.15,293.75,1914.0,287.4588,287.8606,287.2726,287.8606,1914.0
2024-12-30 11:10:00,293.6,294.52,293.6,294.48,4799.0,287.7136,288.6151,287.7136,288.5759,4799.0
2024-12-30 11:20:00,294.46,294.92,294.45,294.73,1300.0,288.5563,289.0071,288.5465,288.8209,1300.0
2024-12-30 11:30:00,294.81,294.81,294.5,294.5,1238.0,288.8993,288.8993,288.5955,288.5955,1238.0
2024-12-30 11:40:00,295.16,295.17,293.57,293.57,7659.0,289.2423,289.2521,287.6842,287.6842,7659.0
2024-12-30 11:50:00,293.5,293.94,293.5,293.8,2465.0,287.6156,288.0468,287.6156,287.9096,2465.0
2024-12-30 12:00:00,293.73,294.17,293.28,293.28,10349.0,287.841,288.2722,287.4,287.4,10349.0
2024-12-30 12:10:00,293.51,293.88,293.44,293.72,1692.0,287.6254,287.988,287.5568,287.8312,1692.0
2024-12-30 12:20:00,293.83,294.0,293.25,293.27,5663.0,287.939,288.1056,287.3706,287.3902,5663.0
2024-12-30 12:30:00,293.25,293.49,293.17,293.4,1568.0,287.3706,287.6058,287.2922,287.5176,1568.0
2024-12-30 12:40:00,293.3,293.88,293.02,293.75,3359.0,287.4196,287.988,287.1452,287.8606,3359.0
2024-12-30 12:50:00,293.74,293.96,293.33,293.92,2289.0,287.8508,288.0664,287.449,288.0272,2289.0
2024-12-30 13:00:00,293.53,294.42,293.52,294.41,2898.0,287.645,288.5172,287.6352,288.5074,2898.0
2024-12-30 13:10:00,293.87,294.69,293.87,294.3,3135.0,287.9782,288.7817,287.9782,288.3996,3135.0
2024-12-30 13:20:00,294.54,294.72,294.45,294.45,2670.0,288.6347,288.8111,288.5465,288.5465,2670.0
2024-12-30 13:30:00,294.76,294.9,294.46,294.65,3193.0,288.8503,288.9875,288.5563,288.7425,3193.0
2024-12-30 13:40:00,294.82,295.26,294.81,295.11,2358.0,288.9091,289.3403,288.8993,289.1933,2358.0
2024-12-30 13:50:00,295.11,295.28,295.03,295.13,3086.0,289.1933,289.3599,289.1149,289.2129,3086.0
2024-12-30 14:00:00,295.13,295.44,294.78,294.96,4717.0,289.2129,289.5167,288.8699,289.0463,4717.0
2024-12-30 14:10:00,294.63,295.16,294.63,294.99,2241.0,288.7229,289.2423,288.7229,289.0757,2241.0
2024-12-30 14:20:00,294.96,294.96,294.54,294.9,3553.0,289.0463,289.0463,288.6347,288.9875,3553.0
2024-12-30 14:30:00,294.91,295.09,294.81,294.85,2562.0,288.9973,289.1737,288.8993,288.9385,2562.0
2024-12-30 14:40:00,295.05,295.16,294.93,295.12,3161.0,289.1345,289.2423,289.0169,289.2031,3161.0
2024-12-30 14:50:00,294.93,295.07,294.83,295.02,2721.0,289.0169,289.1541,288.9189,289.1051,2721.0
2024-12-30 15:00:00,295.07,295.07,294.41,294.85,2885.0,289.1541,289.1541,288.5074,288.9385,2885.0
2024-12-30 15:10:00,294.85,295.33,294.85,295.29,3019.0,288.9385,289.4089,288.9385,289.3697,3019.0
2024-12-30 15:20:00,295.31,295.83,295.12,295.17,3321.0,289.3893,289.8989,289.2031,289.2521,3321.0
2024-12-30 15:30:00,294.95,295.56,294.83,295.5,3792.0,289.0365,289.6343,288.9189,289.5755,3792.0
2024-12-30 15:40:00,295.55,296.19,295.48,296.19,8866.0,289.6245,290.2517,289.5559,290.2517,8866.0
2024-12-30 15:50:00,296.08,296.41,295.13,295.67,43136.0,290.1439,290.4673,289.2129,289.7421,43136.0
2024-12-31 09:30:00,297.94,297.94,296.87,296.87,5005.0,291.9666,291.9666,290.918,290.918,5005.0
2024-12-31 09:40:00,296.7,297.84,296.28,296.85,5742.0,290.7514,291.8686,290.3399,290.8984,5742.0
2024-12-31 09:50:00,296.23,296.64,295.9,296.64,2809.0,290.2909,290.6926,289.9675,290.6926,2809.0
2024-12-31 10:00:00,297.05,297.58,296.68,296.98,3933.0,291.0944,291.6138,290.7318,291.0258,3933.0
2024-12-31 10:10:00,296.99,297.82,296.64,297.82,2232.0,291.0356,291.849,290.6926,291.849,2232.0
2024-12-31 10:20:00,297.7,297.97,297.17,297.18,2212.0,291.7314,291.996,291.212,291.2218,2212.0
2024-12-31 10:30:00,297.14,297.85,297.06,297.85,3061.0,291.1826,291.8784,291.1042,291.8784,3061.0
2024-12-31 10:40:00,298.1,298.29,297.51,297.67,3257.0,292.1234,292.3096,291.5452,291.702,3257.0
2024-12-31 10:50:00,297.67,298.06,297.5,298.0,1600.0,291.702,292.0842,291.5354,292.0254,1600.0
2024-12-31 11:00:00,298.15,298.86,298.01,298.48,2231.0,292.1724,292.8681,292.0352,292.4958,2231.0
2024-12-31 11:10:00,298.48,298.83,298.33,298.48,1614.0,292.4958,292.8387,292.3488,292.4958,1614.0
2024-12-31 11:20:00,298.01,298.69,298.01,298.22,2136.0,292.0352,292.7015,292.0352,292.241,2136.0
2024-12-31 11:30:00,298.34,298.36,297.72,297.97,1203.0,292.3586,292.3782,291.751,291.996,1203.0
2024-12-31 11:40:00,298.05,298.21,297.91,298.19,1810.0,292.0744,292.2312,291.9372,292.2116,1810.0
2024-12-31 11:50:00,298.08,298.21,297.14,297.26,3916.0,292.1038,292.2312,291.1826,291.3002,3916.0
2024-12-31 12:00:00,297.04,298.11,296.96,298.11,11060.0,291.0846,292.1332,291.0062,292.1332,11060.0
2024-12-31 12:10:00,297.85,297.88,297.57,297.88,3747.0,291.8784,291.9078,291.604,291.9078,3747.0
2024-12-31 12:20:00,297.99,297.99,297.11,297.14,10755.0,292.0156,292.0156,291.1532,291.1826,10755.0
2024-12-31 12:30:00,297.22,297.23,296.68,296.74,13231.0,291.261,291.2708,290.7318,290.7906,13231.0
2024-12-31 12:40:00,296.51,297.0,296.51,296.99,4300.0,290.5652,291.0454,290.5652,291.0356,4300.0
2024-12-31 12:50:00,297.01,297.35,297.01,297.31,1456.0,291.0552,291.3884,291.0552,291.3492,1456.0
2024-12-31 13:00:00,297.41,297.44,296.93,296.93,1784.0,291.4472,291.4766,290.9768,290.9768,1784.0
2024-12-31 13:10:00,296.8,296.85,296.34,296.43,11887.0,290.8494,290.8984,290.3987,290.4869,11887.0
2024-12-31 13:20:00,296.42,296.42,296.03,296.12,16550.0,290.4771,290.4771,290.0949,290.1831,16550.0
2024-12-31 13:30:00,296.27,296.45,296.01,296.45,2132.0,290.3301,290.5065,290.0753,290.5065,2132.0
2024-12-31 13:40:00,296.47,296.82,296.38,296.78,3332.0,290.5261,290.869,290.4379,290.8298,3332.0
2024-12-31 13:50:00,296.7,296.71,296.21,296.39,10233.0,290.7514,290.7612,290.2713,290.4477,10233.0
2024-12-31 14:00:00,296.44,296.9,296.09,296.9,23714.0,290.4967,290.9474,290.1537,290.9474,23714.0
2024-12-31 14:10:00,297.02,297.27,296.24,296.24,3575.0,291.065,291.31,290.3007,290.3007,3575.0
2024-12-31 14:20:00,295.99,296.76,295.99,296.59,4295.0,290.0557,290.8102,290.0557,290.6436,4295.0
2024-12-31 14:30:00,296.43,296.54,296.11,296.54,1523.0,290.4869,290.5946,290.1733,290.5946,1523.0
2024-12-31 14:40:00,296.49,296.62,296.08,296.62,7971.0,290.5456,290.673,290.1439,290.673,7971.0
2024-12-31 14:50:00,296.5,297.24,296.5,297.24,3246.0,290.5554,291.2806,290.5554,291.2806,3246.0
2024-12-31 15:00:00,297.47,297.81,297.47,297.8,2848.0,291.506,291.8392,291.506,291.8294,2848.0
2024-12-31 15:10:00,297.58,297.78,297.38,297.63,3139.0,291.6138,291.8098,291.4178,291.6628,3139.0
2024-12-31 15:20:00,297.75,298.08,297.55,298.08,5372.0,291.7804,292.1038,291.5844,292.1038,5372.0
2024-12-31 15:30:00,298.09,298.6,297.67,298.39,8407.0,292.1136,292.6133,291.702,292.4076,8407.0
2024-12-31 15:40:00,298.23,298.53,297.99,298.53,11471.0,292.2508,292.5447,292.0156,292.5447,11471.0
2024-12-31 15:50:00,298.41,299.54,298.39,299.27,93187.0,292.4272,293.5345,292.4076,293.2699,93187.0
2025-01-02 09:30:00,299.0,299.5,298.08,298.09,5874.0,293.0053,293.4953,292.1038,292.1136,5874.0
2025-01-02 09:40:00,298.09,298.23,297.48,297.95,3082.0,292.1136,292.2508,291.5158,291.9764,3082.0
2025-01-02 09:50:00,297.95,298.31,297.17,297.19,9197.0,291.9764,292.3292,291.212,291.2316,9197.0
2025-01-02 10:00:00,297.1,298.42,297.08,297.68,24843.0,291.1434,292.437,291.1238,291.7118,24843.0
2025-01-02 10:10:00,297.91,298.04,297.4,298.04,16451.0,291.9372,292.0646,291.4374,292.0646,16451.0
2025-01-02 10:20:00,297.81,298.23,297.27,298.23,13825.0,291.8392,292.2508,291.31,292.2508,13825.0
2025-01-02 10:30:00,297.99,298.48,297.84,298.0,13946.0,292.0156,292.4958,291.8686,292.0254,13946.0
2025-01-02 10:40:00,297.9,298.42,297.84,298.42,3282.0,291.9274,292.437,291.8686,292.437,3282.0
2025-01-02 10:50:00,298.55,298.64,297.84,298.2,6737.0,292.5643,292.6525,291.8686,292.2214,6737.0
2025-01-02 11:00:00,298.12,298.12,296.83,297.06,14483.0,292.143,292.143,290.8788,291.1042,14483.0
2025-01-02 11:10:00,297.19,298.08,297.19,298.08,1364.0,291.2316,292.1038,291.2316,292.1038,1364.0
2025-01-02 11:20:00,298.15,298.59,297.63,298.59,3400.0,292.1724,292.6035,291.6628,292.6035,3400.0
2025-01-02 11:30:00,298.37,299.02,298.37,299.02,677.0,292.388,293.0249,292.388,293.0249,677.0
2025-01-02 11:40:00,299.21,299.4,298.51,299.01,2398.0,293.2111,293.3973,292.5252,293.0151,2398.0
2025-01-02 11:50:00,298.94,298.94,298.12,298.34,2103.0,292.9465,292.9465,292.143,292.3586,2103.0
2025-01-02 12:00:00,298.46,298.62,298.08,298.36,4330.0,292.4762,292.6329,292.1038,292.3782,4330.0
2025-01-02 12:10:00,298.61,298.8,297.98,297.99,2475.0,292.6231,292.8093,292.0058,292.0156,2475.0
2025-01-02 12:20:00,297.88,298.04,297.28,297.28,3460.0,291.9078,292.0646,291.3198,291.3198,3460.0
2025-01-02 12:30:00,297.0,297.04,296.07,296.31,2903.0,291.0454,291.0846,290.1341,290.3693,2903.0
2025-01-02 12:40:00,296.53,296.76,296.21,296.46,1313.0,290.5848,290.8102,290.2713,290.5163,1313.0
2025-01-02 12:50:00,296.45,296.9,296.32,296.9,1536.0,290.5065,290.9474,290.3791,290.9474,1536.0
2025-01-02 13:00:00,296.45,296.45,296.19,296.43,924.0,290.5065,290.5065,290.2517,290.4869,924.0
2025-01-02 13:10:00,296.32,296.34,295.51,295.88,2700.0,290.3791,290.3987,289.5853,289.9479,2700.0
2025-01-02 13:20:00,295.93,295.93,295.15,295.26,816.0,289.9969,289.9969,289.2325,289.3403,816.0
2025-01-02 13:30:00,295.25,295.26,294.61,294.79,14210.0,289.3305,289.3403,288.7033,288.8797,14210.0
2025-01-02 13:40:00,294.96,295.59,294.96,295.41,3934.0,289.0463,289.6637,289.0463,289.4873,3934.0
2025-01-02 13:50:00,295.63,295.75,295.18,295.75,7857.0,289.7029,289.8205,289.2619,289.8205,7857.0
2025-01-02 14:00:00,295.72,295.72,294.86,295.12,17215.0,289.7911,289.7911,288.9483,289.2031,17215.0
2025-01-02 14:10:00,295.08,295.36,294.84,295.3,18908.0,289.1639,289.4383,288.9287,289.3795,18908.0
2025-01-02 14:20:00,295.53,295.68,295.26,295.62,2114.0,289.6049,289.7519,289.3403,289.6931,2114.0
2025-01-02 14:30:00,295.61,295.61,295.07,295.46,16205.0,289.6833,289.6833,289.1541,289.5363,16205.0
2025-01-02 14:40:00,295.46,295.81,295.32,295.81,5039.0,289.5363,289.8793,289.3991,289.8793,5039.0
2025-01-02 14:50:00,295.78,296.06,295.37,295.37,7902.0,289.8499,290.1243,289.4481,289.4481,7902.0
2025-01-02 15:00:00,295.41,296.22,295.4,296.22,2395.0,289.4873,290.2811,289.4775,290.2811,2395.0
2025-01-02 15:10:00,296.1,296.25,295.87,296.25,13766.0,290.1635,290.3105,289.9381,290.3105,13766.0
2025-01-02 15:20:00,296.22,296.69,296.22,296.63,9512.0,290.2811,290.7416,290.2811,290.6828,9512.0
2025-01-02 15:30:00,296.59,296.81,295.81,295.81,15848.0,290.6436,290.8592,289.8793,289.8793,15848.0
2025-01-02 15:40:00,295.86,296.26,295.62,296.22,11665.0,289.9283,290.3203,289.6931,290.2811,11665.0
2025-01-02 15:50:00,296.34,296.95,296.2,296.67,47116.0,290.3987,290.9964,290.2615,290.722,47116.0
2025-01-03 09:30:00,296.1,297.26,296.01,296.53,7431.0,290.1635,291.3002,290.0753,290.5848,7431.0
2025-01-03 09:40:00,297.15,297.15,296.07,296.5,1437.0,291.1924,291.1924,290.1341,290.5554,1437.0
2025-01-03 09:50:00,296.53,296.94,296.42,296.59,1804.0,290.5848,290.9866,290.4771,290.6436,1804.0
2025-01-03 10:00:00,296.67,297.53,296.38,297.35,2852.0,290.722,291.5648,290.4379,291.3884,2852.0
2025-01-03 10:10:00,297.38,297.8,297.31,297.43,5508.0,291.4178,291.8294,291.3492,291.4668,5508.0
2025-01-03 10:20:00,297.11,298.41,297.11,298.38,2732.0,291.1532,292.4272,291.1532,292.3978,2732.0
2025-01-03 10:30:00,298.2,298.2,297.73,297.73,2287.0,292.2214,292.2214,291.7608,291.7608,2287.0
2025-01-03 10:40:00,297.75,297.81,297.45,297.67,1641.0,291.7804,291.8392,291.4864,291.702,1641.0
2025-01-03 10:50:00,297.98,298.07,297.98,298.05,600.0,292.0058,292.094,292.0058,292.0744,600.0
2025-01-03 11:00:00,298.23,298.24,297.6,297.75,2286.0,292.2508,292.2606,291.6334,291.7804,2286.0
2025-01-03 11:10:00,297.86,297.86,297.55,297.73,870.0,291.8882,291.8882,291.5844,291.7608,870.0
2025-01-03 11:20:00,297.88,297.88,297.54,297.66,1515.0,291.9078,291.9078,291.5746,291.6922,1515.0
2025-01-03 11:30:00,297.83,298.44,297.83,298.4,1567.0,291.8588,292.4566,291.8588,292.4174,1567.0
2025-01-03 11:40:00,298.57,298.79,298.57,298.68,925.0,292.5839,292.7995,292.5839,292.6917,925.0
2025-01-03 11:50:00,298.66,298.8,298.6,298.65,700.0,292.6721,292.8093,292.6133,292.6623,700.0
2025-01-03 12:00:00,298.79,299.21,298.79,299.13,1014.0,292.7995,293.2111,292.7995,293.1327,1014.0
2025-01-03 12:10:00,299.05,299.77,299.05,299.58,1493.0,293.0543,293.7599,293.0543,293.5737,1493.0
2025-01-03 12:20:00,299.69,300.49,299.68,300.31,2052.0,293.6815,294.4655,293.6717,294.2891,2052.0
2025-01-03 12:30:00,300.15,300.58,300.13,300.13,904.0,294.1323,294.5536,294.1127,294.1127,904.0
2025-01-03 12:40:00,300.29,300.36,300.12,300.36,1297.0,294.2695,294.3381,294.1029,294.3381,1297.0
2025-01-03 12:50:00,300.28,300.28,299.86,299.95,642.0,294.2597,294.2597,293.8481,293.9363,642.0
2025-01-03 13:00:00,300.0,300.23,299.99,300.23,738.0,293.9853,294.2107,293.9755,294.2107,738.0
2025-01-03 13:10:00,300.24,300.67,300.06,300.52,2756.0,294.2205,294.6418,294.0441,294.4949,2756.0
2025-01-03 13:20:00,300.52,300.64,300.14,300.6,1672.0,294.4949,294.6124,294.1225,294.5732,1672.0
2025-01-03 13:30:00,300.54,300.54,300.28,300.42,2402.0,294.5145,294.5145,294.2597,294.3969,2402.0
2025-01-03 13:40:00,300.48,301.02,300.47,300.99,4275.0,294.4557,294.9848,294.4459,294.9554,4275.0
2025-01-03 13:50:00,300.55,300.55,300.13,300.37,4151.0,294.5243,294.5243,294.1127,294.3479,4151.0
2025-01-03 14:00:00,300.49,300.49,300.25,300.31,2597.0,294.4655,294.4655,294.2303,294.2891,2597.0
2025-01-03 14:10:00,300.42,300.54,300.28,300.5,1886.0,294.3969,294.5145,294.2597,294.4753,1886.0
2025-01-03 14:20:00,300.5,300.6,300.48,300.6,700.0,294.4753,294.5732,294.4557,294.5732,700.0
2025-01-03 14:30:00,300.65,300.83,300.55,300.55,1037.0,294.6222,294.7986,294.5243,294.5243,1037.0
2025-01-03 14:40:00,300.69,300.78,300.49,300.49,1636.0,294.6614,294.7496,294.4655,294.4655,1636.0
2025-01-03 14:50:00,300.31,300.36,300.2,300.33,1675.0,294.2891,294.3381,294.1813,294.3087,1675.0
2025-01-03 15:00:00,300.28,300.28,299.87,299.94,5184.0,294.2597,294.2597,293.8579,293.9265,5184.0
2025-01-03 15:10:00,299.94,300.55,299.94,300.55,2003.0,293.9265,294.5243,293.9265,294.5243,2003.0
2025-01-03 15:20:00,300.45,300.57,300.39,300.57,3563.0,294.4263,294.5438,294.3675,294.5438,3563.0
2025-01-03 15:30:00,300.46,300.71,300.4,300.5,6126.0,294.4361,294.681,294.3773,294.4753,6126.0
2025-01-03 15:40:00,300.53,300.64,300.2,300.21,6829.0,294.5047,294.6124,294.1813,294.1911,6829.0
2025-01-03 15:50:00,300.31,300.99,300.07,300.34,46138.0,294.2891,294.9554,294.0539,294.3185,46138.0
2025-01-06 09:30:00,299.05,300.2,296.37,297.19,27156.0,293.0543,294.1813,290.4281,291.2316,27156.0
2025-01-06 09:40:00,297.61,300.16,297.6,299.25,6158.0,291.6432,294.1421,291.6334,293.2503,6158.0
2025-01-06 09:50:00,299.26,299.81,299.24,299.51,2874.0,293.2601,293.7991,293.2405,293.5051,2874.0
2025-01-06 10:00:00,298.99,300.32,298.83,299.82,3983.0,292.9955,294.2989,292.8387,293.8089,3983.0
2025-01-06 10:10:00,299.72,300.05,298.58,298.94,6611.0,293.7109,294.0343,292.5937,292.9465,6611.0
2025-01-06 10:20:00,298.9,299.3,298.49,298.67,5373.0,292.9073,293.2993,292.5056,292.6819,5373.0
2025-01-06 10:30:00,299.01,299.03,298.53,298.66,2451.0,293.0151,293.0347,292.5447,292.6721,2451.0
2025-01-06 10:40:00,298.8,299.35,298.73,299.0,2376.0,292.8093,293.3483,292.7407,293.0053,2376.0
2025-01-06 10:50:00,299.0,299.01,298.22,298.6,2661.0,293.0053,293.0151,292.241,292.6133,2661.0
2025-01-06 11:00:00,298.28,298.35,297.46,297.69,2146.0,292.2998,292.3684,291.4962,291.7216,2146.0
2025-01-06 11:10:00,297.91,298.26,297.74,298.26,1699.0,291.9372,292.2802,291.7706,292.2802,1699.0
2025-01-06 11:20:00,298.64,298.79,298.24,298.24,2359.0,292.6525,292.7995,292.2606,292.2606,2359.0
2025-01-06 11:30:00,298.03,298.9,297.98,298.9,2539.0,292.0548,292.9073,292.0058,292.9073,2539.0
2025-01-06 11:40:00,298.7,299.16,298.62,299.16,1900.0,292.7113,293.1621,292.6329,293.1621,1900.0
2025-01-06 11:50:00,299.2,299.49,298.89,299.23,2854.0,293.2013,293.4855,292.8975,293.2307,2854.0
2025-01-06 12:00:00,299.15,299.28,298.9,298.91,1742.0,293.1523,293.2797,292.9073,292.9171,1742.0
2025-01-06 12:10:00,298.83,298.94,298.34,298.34,1909.0,292.8387,292.9465,292.3586,292.3586,1909.0
2025-01-06 12:20:00,298.79,298.95,298.53,298.75,2220.0,292.7995,292.9563,292.5447,292.7603,2220.0
2025-01-06 12:30:00,298.59,298.87,298.53,298.53,1320.0,292.6035,292.8779,292.5447,292.5447,1320.0
2025-01-06 12:40:00,298.73,298.73,298.36,298.37,1075.0,292.7407,292.7407,292.3782,292.388,1075.0
2025-01-06 12:50:00,298.08,298.33,298.01,298.2,1955.0,292.1038,292.3488,292.0352,292.2214,1955.0
2025-01-06 13:00:00,297.99,298.32,297.74,297.81,1351.0,292.0156,292.339,291.7706,291.8392,1351.0
2025-01-06 13:10:00,297.92,297.92,297.34,297.81,2830.0,291.947,291.947,291.3786,291.8392,2830.0
2025-01-06 13:20:00,297.85,298.12,297.49,297.66,1509.0,291.8784,292.143,291.5256,291.6922,1509.0
2025-01-06 13:30:00,297.9,297.97,297.44,297.76,2877.0,291.9274,291.996,291.4766,291.7902,2877.0
2025-01-06 13:40:00,297.69,298.08,297.46,297.59,4845.0,291.7216,292.1038,291.4962,291.6236,4845.0
2025-01-06 13:50:00,297.71,298.56,297.7,298.38,5483.0,291.7412,292.5741,291.7314,292.3978,5483.0
2025-01-06 14:00:00,298.26,298.44,297.82,298.19,4442.0,292.2802,292.4566,291.849,292.2116,4442.0
2025-01-06 14:10:00,298.02,298.44,297.99,298.37,3135.0,292.045,292.4566,292.0156,292.388,3135.0
2025-01-06 14:20:00,298.31,298.7,298.21,298.21,2125.0,292.3292,292.7113,292.2312,292.2312,2125.0
2025-01-06 14:30:00,298.2,298.52,298.2,298.24,1200.0,292.2214,292.5349,292.2214,292.2606,1200.0
2025-01-06 14:40:00,298.35,298.35,297.94,297.95,2850.0,292.3684,292.3684,291.9666,291.9764,2850.0
2025-01-06 14:50:00,298.08,298.22,297.83,297.89,1781.0,292.1038,292.241,291.8588,291.9176,1781.0
2025-01-06 15:00:00,297.8,298.07,297.61,297.76,3831.0,291.8294,292.094,291.6432,291.7902,3831.0
2025-01-06 15:10:00,297.77,297.99,297.1,297.19,7284.0,291.8,292.0156,291.1434,291.2316,7284.0
2025-01-06 15:20:00,297.17,297.42,296.78,296.81,4675.0,291.212,291.457,290.8298,290.8592,4675.0
2025-01-06 15:30:00,297.03,297.29,296.59,296.66,5758.0,291.0748,291.3296,290.6436,290.7122,5758.0
2025-01-06 15:40:00,296.63,296.63,295.68,295.84,7840.0,290.6828,290.6828,289.7519,289.9087,7840.0
2025-01-06 15:50:00,295.54,295.98,295.13,295.87,45198.0,289.6147,290.0459,289.2129,289.9381,45198.0
2025-01-07 09:30:00,298.0,299.91,295.97,299.31,11221.0,292.0254,293.8971,290.0361,293.3091,11221.0
2025-01-07 09:40:00,299.28,299.69,299.28,299.3,18473.0,293.2797,293.6815,293.2797,293.2993,18473.0
2025-01-07 09:50:00,299.38,300.04,298.82,299.82,8192.0,293.3777,294.0245,292.8289,293.8089,8192.0
2025-01-07 10:00:00,299.83,299.83,296.8,297.39,9674.0,293.8187,293.8187,290.8494,291.4276,9674.0
2025-01-07 10:10:00,297.63,297.63,295.42,295.94,2771.0,291.6628,291.6628,289.4971,290.0067,2771.0
2025-01-07 10:20:00,296.38,296.98,295.83,296.57,1768.0,290.4379,291.0258,289.8989,290.624,1768.0
2025-01-07 10:30:00,296.44,297.07,296.06,296.14,10664.0,290.4967,291.114,290.1243,290.2027,10664.0
2025-01-07 10:40:00,296.25,296.61,295.63,295.89,4399.0,290.3105,290.6632,289.7029,289.9577,4399.0
2025-01-07 10:50:00,295.9,296.36,295.75,296.1,8242.0,289.9675,290.4183,289.8205,290.1635,8242.0
2025-01-07 11:00:00,296.36,298.03,296.17,297.9,13457.0,290.4183,292.0548,290.2321,291.9274,13457.0
2025-01-07 11:10:00,297.76,298.21,297.42,298.0,19316.0,291.7902,292.2312,291.457,292.0254,19316.0
2025-01-07 11:20:00,298.22,298.66,297.84,298.66,1527.0,292.241,292.6721,291.8686,292.6721,1527.0
2025-01-07 11:30:00,298.56,298.93,298.4,298.9,3849.0,292.5741,292.9367,292.4174,292.9073,3849.0
2025-01-07 11:40:00,298.78,298.94,298.62,298.94,1336.0,292.7897,292.9465,292.6329,292.9465,1336.0
2025-01-07 11:50:00,298.66,298.66,298.0,298.05,4076.0,292.6721,292.6721,292.0254,292.0744,4076.0
2025-01-07 12:00:00,298.24,298.83,297.37,297.68,9042.0,292.2606,292.8387,291.408,291.7118,9042.0
2025-01-07 12:10:00,297.64,297.99,297.46,297.99,1232.0,291.6726,292.0156,291.4962,292.0156,1232.0
2025-01-07 12:20:00,297.75,298.08,297.39,297.72,1947.0,291.7804,292.1038,291.4276,291.751,1947.0
2025-01-07 12:30:00,298.01,298.57,298.01,298.56,1144.0,292.0352,292.5839,292.0352,292.5741,1144.0
2025-01-07 12:40:00,298.55,298.55,297.66,297.66,1113.0,292.5643,292.5643,291.6922,291.6922,1113.0
2025-01-07 12:50:00,297.72,298.17,297.71,298.14,1489.0,291.751,292.192,291.7412,292.1626,1489.0
2025-01-07 13:00:00,297.97,298.33,297.91,298.13,6768.0,291.996,292.3488,291.9372,292.1528,6768.0
2025-01-07 13:10:00,297.99,298.3,297.62,297.8,2161.0,292.0156,292.3194,291.653,291.8294,2161.0
2025-01-07 13:20:00,297.89,298.09,297.89,298.09,439.0,291.9176,292.1136,291.9176,292.1136,439.0
2025-01-07 13:30:00,298.16,298.49,297.85,298.09,2298.0,292.1822,292.5056,291.8784,292.1136,2298.0
2025-01-07 13:40:00,297.93,298.54,297.92,298.54,1214.0,291.9568,292.5545,291.947,292.5545,1214.0
2025-01-07 13:50:00,298.39,298.83,298.03,298.68,5167.0,292.4076,292.8387,292.0548,292.6917,5167.0
2025-01-07 14:00:00,298.55,299.09,298.52,298.56,3099.0,292.5643,293.0935,292.5349,292.5741,3099.0
2025-01-07 14:10:00,298.73,298.94,298.41,298.42,2759.0,292.7407,292.9465,292.4272,292.437,2759.0
2025-01-07 14:20:00,298.53,299.01,298.43,298.81,3929.0,292.5447,293.0151,292.4468,292.8191,3929.0
2025-01-07 14:30:00,298.75,298.76,298.42,298.42,1861.0,292.7603,292.7701,292.437,292.437,1861.0
2025-01-07 14:40:00,298.34,298.49,298.18,298.34,1880.0,292.3586,292.5056,292.2018,292.3586,1880.0
2025-01-07 14:50:00,298.42,298.42,298.04,298.31,2309.0,292.437,292.437,292.0646,292.3292,2309.0
2025-01-07 15:00:00,298.13,298.17,297.81,297.95,4139.0,292.1528,292.192,291.8392,291.9764,4139.0
2025-01-07 15:10:00,297.93,297.95,297.78,297.81,3313.0,291.9568,291.9764,291.8098,291.8392,3313.0
2025-01-07 15:20:00,297.85,297.86,297.42,297.47,8909.0,291.8784,291.8882,291.457,291.506,8909.0
2025-01-07 15:30:00,297.43,297.82,296.76,297.03,10954.0,291.4668,291.849,290.8102,291.0748,10954.0
2025-01-07 15:40:00,296.94,297.82,296.69,297.82,20497.0,290.9866,291.849,290.7416,291.849,20497.0
2025-01-07 15:50:00,298.09,298.42,297.65,298.21,44965.0,292.1136,292.437,291.6824,292.2312,44965.0
2025-01-08 09:30:00,296.75,298.43,296.45,296.54,12287.0,290.8004,292.4468,290.5065,290.5946,12287.0
2025-01-08 09:40:00,296.73,296.98,294.69,294.69,9448.0,290.7808,291.0258,288.7817,288.7817,9448.0
2025-01-08 09:50:00,294.88,295.2,293.67,293.78,6206.0,288.9679,289.2815,287.7822,287.89,6206.0
2025-01-08 10:00:00,293.51,295.46,293.51,295.46,3063.0,287.6254,289.5363,287.6254,289.5363,3063.0
2025-01-08 10:10:00,295.26,295.46,295.07,295.11,2310.0,289.3403,289.5363,289.1541,289.1933,2310.0
2025-01-08 10:20:00,295.11,295.62,294.42,294.51,5002.0,289.1933,289.6931,288.5172,288.6053,5002.0
2025-01-08 10:30:00,294.1,294.92,294.1,294.35,3052.0,288.2036,289.0071,288.2036,288.4486,3052.0
2025-01-08 10:40:00,294.35,294.62,294.14,294.55,1150.0,288.4486,288.7131,288.2428,288.6445,1150.0
2025-01-08 10:50:00,294.58,294.82,294.58,294.8,1201.0,288.6739,288.9091,288.6739,288.8895,1201.0
2025-01-08 11:00:00,294.88,295.74,294.58,295.01,8233.0,288.9679,289.8107,288.6739,289.0953,8233.0
2025-01-08 11:10:00,295.01,295.02,294.35,294.51,1877.0,289.0953,289.1051,288.4486,288.6053,1877.0
2025-01-08 11:20:00,294.63,294.9,294.1,294.14,2121.0,288.7229,288.9875,288.2036,288.2428,2121.0
2025-01-08 11:30:00,294.38,294.71,293.95,294.71,4135.0,288.478,288.8013,288.0566,288.8013,4135.0
2025-01-08 11:40:00,295.15,295.27,294.88,294.88,2006.0,289.2325,289.3501,288.9679,288.9679,2006.0
2025-01-08 11:50:00,294.93,295.14,294.9,294.9,2200.0,289.0169,289.2227,288.9875,288.9875,2200.0
2025-01-08 12:00:00,295.03,295.3,293.87,293.88,4707.0,289.1149,289.3795,287.9782,287.988,4707.0
2025-01-08 12:10:00,293.75,293.75,293.6,293.64,719.0,287.8606,287.8606,287.7136,287.7528,719.0
2025-01-08 12:20:00,293.61,293.79,293.46,293.5,3494.0,287.7234,287.8998,287.5764,287.6156,3494.0
2025-01-08 12:30:00,293.48,293.48,293.01,293.16,1909.0,287.596,287.596,287.1354,287.2824,1909.0
2025-01-08 12:40:00,293.0,293.49,292.92,293.49,3040.0,287.1256,287.6058,287.0472,287.6058,3040.0
2025-01-08 12:50:00,293.27,293.67,293.06,293.67,2605.0,287.3902,287.7822,287.1844,287.7822,2605.0
2025-01-08 13:00:00,293.67,294.72,293.67,294.44,4119.0,287.7822,288.8111,287.7822,288.5368,4119.0
2025-01-08 13:10:00,294.43,294.43,293.9,294.13,3235.0,288.527,288.527,288.0076,288.233,3235.0
2025-01-08 13:20:00,293.88,294.15,293.78,294.03,2680.0,287.988,288.2526,287.89,288.135,2680.0
2025-01-08 13:30:00,294.36,294.57,293.98,294.24,13832.0,288.4584,288.6641,288.086,288.3408,13832.0
2025-01-08 13:40:00,294.25,294.25,293.78,293.78,4223.0,288.3506,288.3506,287.89,287.89,4223.0
2025-01-08 13:50:00,293.72,293.86,292.71,292.75,5841.0,287.8312,287.9684,286.8414,286.8806,5841.0
2025-01-08 14:00:00,292.84,293.0,292.58,292.75,8379.0,286.9688,287.1256,286.714,286.8806,8379.0
2025-01-08 14:10:00,292.57,292.83,292.22,292.73,2573.0,286.7042,286.959,286.3613,286.861,2573.0
2025-01-08 14:20:00,293.13,293.65,293.13,293.44,8042.0,287.253,287.7626,287.253,287.5568,8042.0
2025-01-08 14:30:00,293.25,293.44,292.76,292.76,3342.0,287.3706,287.5568,286.8904,286.8904,3342.0
2025-01-08 14:40:00,292.73,293.13,292.72,292.99,2930.0,286.861,287.253,286.8512,287.1158,2930.0
2025-01-08 14:50:00,292.93,293.27,292.93,293.12,5847.0,287.057,287.3902,287.057,287.2432,5847.0
2025-01-08 15:00:00,293.19,293.87,293.12,293.76,3445.0,287.3118,287.9782,287.2432,287.8704,3445.0
2025-01-08 15:10:00,293.86,294.04,293.7,293.74,3789.0,287.9684,288.1448,287.8116,287.8508,3789.0
2025-01-08 15:20:00,293.66,294.35,293.65,294.31,7157.0,287.7724,288.4486,287.7626,288.4094,7157.0
2025-01-08 15:30:00,294.27,294.47,293.97,293.98,3575.0,288.3702,288.5661,288.0762,288.086,3575.0
2025-01-08 15:40:00,293.99,294.35,293.81,294.12,8264.0,288.0958,288.4486,287.9194,288.2232,8264.0
2025-01-08 15:50:00,294.25,295.61,294.25,295.46,32464.0,288.3506,289.6833,288.3506,289.5363,32464.0
2025-01-10 09:30:00,291.29,291.99,289.42,290.93,29131.0,285.4499,286.1359,283.6174,285.0971,29131.0
2025-01-10 09:40:00,290.86,293.11,290.86,292.72,7234.0,285.0285,287.2334,285.0285,286.8512,7234.0
2025-01-10 09:50:00,292.74,292.87,291.9,292.17,4766.0,286.8708,286.9982,286.0477,286.3123,4766.0
2025-01-10 10:00:00,291.92,292.39,291.42,292.31,6157.0,286.0673,286.5279,285.5773,286.4495,6157.0
2025-01-10 10:10:00,292.74,292.74,291.35,292.56,4319.0,286.8708,286.8708,285.5087,286.6944,4319.0
2025-01-10 10:20:00,292.52,292.52,291.57,291.63,2633.0,286.6552,286.6552,285.7243,285.7831,2633.0
2025-01-10 10:30:00,291.63,291.64,291.0,291.04,1658.0,285.7831,285.7929,285.1657,285.2049,1658.0
2025-01-10 10:40:00,290.64,291.5,290.55,291.5,1675.0,284.8129,285.6557,284.7247,285.6557,1675.0
2025-01-10 10:50:00,291.32,291.96,291.32,291.96,1779.0,285.4793,286.1065,285.4793,286.1065,1779.0
2025-01-10 11:00:00,291.94,291.94,291.65,291.78,1702.0,286.0869,286.0869,285.8027,285.9301,1702.0
2025-01-10 11:10:00,291.76,291.87,291.0,291.0,3786.0,285.9105,286.0183,285.1657,285.1657,3786.0
2025-01-10 11:20:00,290.9,290.9,290.34,290.57,3515.0,285.0677,285.0677,284.519,284.7443,3515.0
2025-01-10 11:30:00,290.23,291.05,290.23,290.89,1663.0,284.4112,285.2147,284.4112,285.0579,1663.0
2025-01-10 11:40:00,291.16,291.37,290.28,290.48,5610.0,285.3225,285.5283,284.4602,284.6561,5610.0
2025-01-10 11:50:00,290.48,290.73,289.85,290.19,8578.0,284.6561,284.9011,284.0388,284.372,8578.0
2025-01-10 12:00:00,290.18,290.55,289.26,289.26,4815.0,284.3622,284.7247,283.4606,283.4606,4815.0
2025-01-10 12:10:00,289.24,289.42,288.61,288.93,9761.0,283.441,283.6174,282.8236,283.1372,9761.0
2025-01-10 12:20:00,289.08,289.21,288.1,288.51,4482.0,283.2842,283.4116,282.3239,282.7256,4482.0
2025-01-10 12:30:00,288.5,288.69,288.32,288.32,1675.0,282.7158,282.902,282.5395,282.5395,1675.0
2025-01-10 12:40:00,288.35,288.59,287.52,287.9,10287.0,282.5688,282.804,281.7555,282.1279,10287.0
2025-01-10 12:50:00,287.98,288.24,287.83,288.19,9065.0,282.2063,282.4611,282.0593,282.4121,9065.0
2025-01-10 13:00:00,288.12,288.23,287.96,287.97,7007.0,282.3435,282.4513,282.1867,282.1965,7007.0
2025-01-10 13:10:00,288.39,288.95,288.18,288.64,9116.0,282.608,283.1568,282.4023,282.853,9116.0
2025-01-10 13:20:00,288.7,289.71,288.67,289.5,9843.0,282.9118,283.9016,282.8824,283.6958,9843.0
2025-01-10 13:30:00,289.29,289.86,289.16,289.66,12376.0,283.49,284.0486,283.3626,283.8526,12376.0
2025-01-10 13:40:00,289.62,290.17,289.37,289.6,5123.0,283.8134,284.3524,283.5684,283.7938,5123.0
2025-01-10 13:50:00,289.6,289.99,289.34,289.84,4142.0,283.7938,284.176,283.539,284.029,4142.0
2025-01-10 14:00:00,289.77,289.77,289.0,289.28,3445.0,283.9604,283.9604,283.2058,283.4802,3445.0
2025-01-10 14:10:00,289.22,289.87,288.95,289.59,3527.0,283.4214,284.0584,283.1568,283.784,3527.0
2025-01-10 14:20:00,289.59,289.87,289.31,289.55,12177.0,283.784,284.0584,283.5096,283.7448,12177.0
2025-01-10 14:30:00,289.44,289.44,288.62,288.68,1223.0,283.637,283.637,282.8334,282.8922,1223.0
2025-01-10 14:40:00,288.78,288.78,288.2,288.2,2311.0,282.9902,282.9902,282.4219,282.4219,2311.0
2025-01-10 14:50:00,288.31,289.05,288.3,289.01,4522.0,282.5297,283.2548,282.5199,283.2156,4522.0
2025-01-10 15:00:00,289.11,289.47,288.28,289.38,5462.0,283.3136,283.6664,282.5003,283.5782,5462.0
2025-01-10 15:10:00,289.11,289.14,288.35,288.69,4151.0,283.3136,283.343,282.5688,282.902,4151.0
2025-01-10 15:20:00,288.68,289.43,288.68,288.82,7062.0,282.8922,283.6272,282.8922,283.0294,7062.0
2025-01-10 15:30:00,288.9,289.05,288.65,288.87,6184.0,283.1078,283.2548,282.8628,283.0784,6184.0
2025-01-10 15:40:00,288.78,289.17,288.63,288.81,5613.0,282.9902,283.3724,282.8432,283.0196,5613.0
2025-01-10 15:50:00,288.73,289.03,288.44,288.94,36135.0,282.9412,283.2352,282.657,283.147,36135.0
2025-01-13 09:30:00,288.92,290.19,288.14,288.58,8388.0,283.1274,284.372,282.3631,282.7942,8388.0
2025-01-13 09:40:00,288.49,289.13,288.48,288.92,1710.0,282.706,283.3332,282.6962,283.1274,1710.0
2025-01-13 09:50:00,288.45,289.44,288.2,289.44,3067.0,282.6668,283.637,282.4219,283.637,3067.0
2025-01-13 10:00:00,289.45,289.76,289.37,289.38,2393.0,283.6468,283.9506,283.5684,283.5782,2393.0
2025-01-13 10:10:00,289.23,289.55,289.16,289.37,1048.0,283.4312,283.7448,283.3626,283.5684,1048.0
2025-01-13 10:20:00,289.5,289.53,288.31,288.35,5625.0,283.6958,283.7252,282.5297,282.5688,5625.0
2025-01-13 10:30:00,288.56,288.96,288.19,288.73,7459.0,282.7746,283.1666,282.4121,282.9412,7459.0
2025-01-13 10:40:00,288.8,289.06,288.78,288.87,1369.0,283.0098,283.2646,282.9902,283.0784,1369.0
2025-01-13 10:50:00,288.94,288.95,288.37,288.59,7234.0,283.147,283.1568,282.5884,282.804,7234.0
2025-01-13 11:00:00,288.4,288.53,287.76,288.38,7306.0,282.6178,282.7452,281.9907,282.5982,7306.0
2025-01-13 11:10:00,288.7,288.71,287.56,287.88,2877.0,282.9118,282.9216,281.7947,282.1083,2877.0
2025-01-13 11:20:00,288.02,288.17,287.65,287.69,9283.0,282.2455,282.3925,281.8829,281.9221,9283.0
2025-01-13 11:30:00,287.79,287.79,287.21,287.21,1609.0,282.0201,282.0201,281.4517,281.4517,1609.0
2025-01-13 11:40:00,287.3,287.99,287.17,287.9,2450.0,281.5399,282.2161,281.4125,282.1279,2450.0
2025-01-13 11:50:00,287.31,287.34,286.98,286.98,1991.0,281.5497,281.5791,281.2263,281.2263,1991.0
2025-01-13 12:00:00,286.91,287.6,286.91,287.41,3049.0,281.1577,281.8339,281.1577,281.6477,3049.0
2025-01-13 12:10:00,287.49,288.28,287.32,288.28,2467.0,281.7261,282.5003,281.5595,282.5003,2467.0
2025-01-13 12:20:00,288.3,288.8,288.22,288.67,3313.0,282.5199,283.0098,282.4415,282.8824,3313.0
2025-01-13 12:30:00,288.75,288.76,288.27,288.28,5329.0,282.9608,282.9706,282.4905,282.5003,5329.0
2025-01-13 12:40:00,288.28,288.47,288.03,288.47,500.0,282.5003,282.6864,282.2553,282.6864,500.0
2025-01-13 12:50:00,288.48,288.78,288.43,288.78,1692.0,282.6962,282.9902,282.6472,282.9902,1692.0
2025-01-13 13:00:00,288.7,288.84,288.43,288.7,3143.0,282.9118,283.049,282.6472,282.9118,3143.0
2025-01-13 13:10:00,288.56,288.88,288.56,288.88,647.0,282.7746,283.0882,282.7746,283.0882,647.0
2025-01-13 13:20:00,288.94,289.07,288.81,289.07,493.0,283.147,283.2744,283.0196,283.2744,493.0
2025-01-13 13:30:00,289.17,289.51,289.14,289.23,3963.0,283.3724,283.7056,283.343,283.4312,3963.0
2025-01-13 13:40:00,289.13,289.63,288.92,289.5,7885.0,283.3332,283.8232,283.1274,283.6958,7885.0
2025-01-13 13:50:00,289.6,289.66,289.34,289.61,2523.0,283.7938,283.8526,283.539,283.8036,2523.0
2025-01-13 14:00:00,289.67,289.67,289.17,289.17,400.0,283.8624,283.8624,283.3724,283.3724,400.0
2025-01-13 14:10:00,289.42,289.69,289.24,289.46,2072.0,283.6174,283.882,283.441,283.6566,2072.0
2025-01-13 14:20:00,289.14,289.54,289.14,289.23,1962.0,283.343,283.735,283.343,283.4312,1962.0
2025-01-13 14:30:00,289.38,289.47,288.88,289.47,6202.0,283.5782,283.6664,283.0882,283.6664,6202.0
2025-01-13 14:40:00,289.46,289.48,289.15,289.16,1185.0,283.6566,283.6762,283.3528,283.3626,1185.0
2025-01-13 14:50:00,289.09,289.8,289.09,289.64,2295.0,283.294,283.9898,283.294,283.833,2295.0
2025-01-13 15:00:00,289.68,290.46,289.62,290.16,3088.0,283.8722,284.6365,283.8134,284.3426,3088.0
2025-01-13 15:10:00,290.1,290.12,289.96,290.07,1423.0,284.2838,284.3034,284.1466,284.2544,1423.0
2025-01-13 15:20:00,290.07,290.09,289.77,289.89,8447.0,284.2544,284.274,283.9604,284.078,8447.0
2025-01-13 15:30:00,289.78,289.86,289.41,289.7,9392.0,283.9702,284.0486,283.6076,283.8918,9392.0
2025-01-13 15:40:00,289.7,289.87,289.05,289.16,7502.0,283.8918,284.0584,283.2548,283.3626,7502.0
2025-01-13 15:50:00,289.08,290.29,289.08,290.24,58952.0,283.2842,284.47,283.2842,284.421,58952.0
2025-01-14 09:30:00,291.91,291.91,290.53,291.47,5758.0,286.0575,286.0575,284.7051,285.6263,5758.0
2025-01-14 09:40:00,291.31,292.7,290.93,292.25,16994.0,285.4695,286.8316,285.0971,286.3907,16994.0
2025-01-14 09:50:00,292.32,292.32,290.9,290.91,1347.0,286.4593,286.4593,285.0677,285.0775,1347.0
2025-01-14 10:00:00,291.66,291.93,291.28,291.37,4291.0,285.8125,286.0771,285.4401,285.5283,4291.0
2025-01-14 10:10:00,291.58,291.58,291.02,291.31,2405.0,285.7341,285.7341,285.1853,285.4695,2405.0
2025-01-14 10:20:00,291.21,291.5,290.76,291.1,8902.0,285.3715,285.6557,284.9305,285.2637,8902.0
2025-01-14 10:30:00,291.12,291.54,291.11,291.48,11939.0,285.2833,285.6949,285.2735,285.6361,11939.0
2025-01-14 10:40:00,291.37,292.02,291.2,291.94,5306.0,285.5283,286.1653,285.3617,286.0869,5306.0
2025-01-14 10:50:00,291.54,292.0,291.18,291.86,7742.0,285.6949,286.1457,285.3421,286.0085,7742.0
2025-01-14 11:00:00,291.64,291.76,291.31,291.44,1813.0,285.7929,285.9105,285.4695,285.5969,1813.0
2025-01-14 11:10:00,291.39,291.51,291.26,291.41,1080.0,285.5479,285.6655,285.4205,285.5675,1080.0
2025-01-14 11:20:00,291.43,291.44,291.06,291.12,4364.0,285.5871,285.5969,285.2245,285.2833,4364.0
2025-01-14 11:30:00,291.09,291.23,290.69,290.74,1527.0,285.2539,285.3911,284.8619,284.9109,1527.0
2025-01-14 11:40:00,290.69,290.69,289.86,289.94,2431.0,284.8619,284.8619,284.0486,284.127,2431.0
2025-01-14 11:50:00,289.46,290.04,289.46,289.76,14047.0,283.6566,284.225,283.6566,283.9506,14047.0
2025-01-14 12:00:00,289.94,290.1,289.73,290.1,9843.0,284.127,284.2838,283.9212,284.2838,9843.0
2025-01-14 12:10:00,290.13,290.37,289.89,289.97,6192.0,284.3132,284.5483,284.078,284.1564,6192.0
2025-01-14 12:20:00,290.27,290.35,289.86,290.0,7884.0,284.4504,284.5288,284.0486,284.1858,7884.0
2025-01-14 12:30:00,290.19,290.19,289.34,289.93,10823.0,284.372,284.372,283.539,284.1172,10823.0
2025-01-14 12:40:00,289.93,290.57,289.85,290.02,7619.0,284.1172,284.7443,284.0388,284.2054,7619.0
2025-01-14 12:50:00,290.01,290.21,289.79,290.01,2646.0,284.1956,284.3916,283.98,284.1956,2646.0
2025-01-14 13:00:00,290.21,290.4,289.96,290.19,3911.0,284.3916,284.5777,284.1466,284.372,3911.0
2025-01-14 13:10:00,290.1,290.39,289.96,290.05,5519.0,284.2838,284.5679,284.1466,284.2348,5519.0
2025-01-14 13:20:00,290.04,290.74,290.04,290.6,7132.0,284.225,284.9109,284.225,284.7737,7132.0
2025-01-14 13:30:00,290.63,290.95,290.62,290.94,5116.0,284.8031,285.1167,284.7933,285.1069,5116.0
2025-01-14 13:40:00,290.95,291.38,290.8,291.04,2556.0,285.1167,285.5381,284.9697,285.2049,2556.0
2025-01-14 13:50:00,291.27,291.38,290.96,291.08,3710.0,285.4303,285.5381,285.1265,285.2441,3710.0
2025-01-14 14:00:00,291.18,291.18,290.64,291.04,7879.0,285.3421,285.3421,284.8129,285.2049,7879.0
2025-01-14 14:10:00,291.1,291.1,290.9,291.07,1479.0,285.2637,285.2637,285.0677,285.2343,1479.0
2025-01-14 14:20:00,290.92,291.03,290.63,290.63,1688.0,285.0873,285.1951,284.8031,284.8031,1688.0
2025-01-14 14:30:00,290.67,290.99,290.66,290.99,7756.0,284.8423,285.1559,284.8325,285.1559,7756.0
2025-01-14 14:40:00,290.75,290.8,290.54,290.6,1324.0,284.9207,284.9697,284.7149,284.7737,1324.0
2025-01-14 14:50:00,290.58,290.77,290.0,290.0,2453.0,284.7541,284.9403,284.1858,284.1858,2453.0
2025-01-14 15:00:00,290.03,290.03,289.53,289.72,2771.0,284.2152,284.2152,283.7252,283.9114,2771.0
2025-01-14 15:10:00,289.52,289.9,289.52,289.9,9841.0,283.7154,284.0878,283.7154,284.0878,9841.0
2025-01-14 15:20:00,289.91,290.48,289.8,290.44,7047.0,284.0976,284.6561,283.9898,284.6169,7047.0
2025-01-14 15:30:00,290.44,290.95,290.28,290.7,6454.0,284.6169,285.1167,284.4602,284.8717,6454.0
2025-01-14 15:40:00,290.82,291.01,290.5,290.5,10231.0,284.9893,285.1755,284.6757,284.6757,10231.0
2025-01-14 15:50:00,290.55,290.7,289.6,289.9,51002.0,284.7247,284.8717,283.7938,284.0878,51002.0
2025-01-15 09:30:00,298.0,299.58,296.08,296.73,25986.0,292.0254,293.5737,290.1439,290.7808,25986.0
2025-01-15 09:40:00,296.29,296.96,295.55,296.36,4792.0,290.3497,291.0062,289.6245,290.4183,4792.0
2025-01-15 09:50:00,296.49,296.49,294.82,295.57,33417.0,290.5456,290.5456,288.9091,289.6441,33417.0
2025-01-15 10:00:00,295.23,296.01,295.23,295.82,4541.0,289.3109,290.0753,289.3109,289.8891,4541.0
2025-01-15 10:10:00,295.81,295.87,294.78,295.12,8118.0,289.8793,289.9381,288.8699,289.2031,8118.0
2025-01-15 10:20:00,294.67,294.67,293.76,293.76,3857.0,288.7621,288.7621,287.8704,287.8704,3857.0
2025-01-15 10:30:00,293.83,294.58,293.08,293.82,5914.0,287.939,288.6739,287.204,287.9292,5914.0
2025-01-15 10:40:00,293.23,293.35,292.91,292.91,1552.0,287.351,287.4686,287.0374,287.0374,1552.0
2025-01-15 10:50:00,292.84,293.45,292.82,293.11,3642.0,286.9688,287.5666,286.9492,287.2334,3642.0
2025-01-15 11:00:00,292.87,292.87,292.16,292.49,4195.0,286.9982,286.9982,286.3025,286.6258,4195.0
2025-01-15 11:10:00,292.67,292.88,292.41,292.47,2738.0,286.8022,287.008,286.5474,286.6062,2738.0
2025-01-15 11:20:00,292.47,293.33,292.32,293.05,4389.0,286.6062,287.449,286.4593,287.1746,4389.0
2025-01-15 11:30:00,292.82,292.83,292.0,292.66,3497.0,286.9492,286.959,286.1457,286.7924,3497.0
2025-01-15 11:40:00,292.6,292.71,292.03,292.28,2430.0,286.7336,286.8414,286.1751,286.4201,2430.0
2025-01-15 11:50:00,292.0,292.23,291.87,292.15,5239.0,286.1457,286.3711,286.0183,286.2927,5239.0
2025-01-15 12:00:00,292.31,292.75,292.2,292.75,5598.0,286.4495,286.8806,286.3417,286.8806,5598.0
2025-01-15 12:10:00,292.74,292.96,292.6,292.94,4095.0,286.8708,287.0864,286.7336,287.0668,4095.0
2025-01-15 12:20:00,292.71,292.79,292.08,292.1,2194.0,286.8414,286.9198,286.2241,286.2437,2194.0
2025-01-15 12:30:00,291.96,292.31,291.96,292.31,959.0,286.1065,286.4495,286.1065,286.4495,959.0
2025-01-15 12:40:00,291.98,292.14,291.9,291.96,2164.0,286.1261,286.2829,286.0477,286.1065,2164.0
2025-01-15 12:50:00,291.98,292.29,291.49,291.49,13871.0,286.1261,286.4299,285.6459,285.6459,13871.0
2025-01-15 13:00:00,291.68,291.7,291.13,291.13,2560.0,285.8321,285.8517,285.2931,285.2931,2560.0
2025-01-15 13:10:00,291.13,291.64,290.97,291.47,2518.0,285.2931,285.7929,285.1363,285.6263,2518.0
2025-01-15 13:20:00,291.5,291.68,291.31,291.33,2773.0,285.6557,285.8321,285.4695,285.4891,2773.0
2025-01-15 13:30:00,291.57,292.05,291.51,291.91,4758.0,285.7243,286.1947,285.6655,286.0575,4758.0
2025-01-15 13:40:00,291.9,292.01,291.71,291.71,2870.0,286.0477,286.1555,285.8615,285.8615,2870.0
2025-01-15 13:50:00,291.9,291.9,291.71,291.86,3200.0,286.0477,286.0477,285.8615,286.0085,3200.0
2025-01-15 14:00:00,291.91,291.98,291.56,291.8,6711.0,286.0575,286.1261,285.7145,285.9497,6711.0
2025-01-15 14:10:00,291.56,291.69,291.32,291.32,3543.0,285.7145,285.8419,285.4793,285.4793,3543.0
2025-01-15 14:20:00,291.32,291.86,291.18,291.86,4701.0,285.4793,286.0085,285.3421,286.0085,4701.0
2025-01-15 14:30:00,291.86,291.86,291.54,291.71,2657.0,286.0085,286.0085,285.6949,285.8615,2657.0
2025-01-15 14:40:00,291.71,291.79,291.65,291.79,11782.0,285.8615,285.9399,285.8027,285.9399,11782.0
2025-01-15 14:50:00,291.87,291.98,291.68,291.72,5408.0,286.0183,286.1261,285.8321,285.8713,5408.0
2025-01-15 15:00:00,291.71,291.72,291.15,291.16,5119.0,285.8615,285.8713,285.3127,285.3225,5119.0
2025-01-15 15:10:00,291.16,291.41,291.15,291.24,5832.0,285.3225,285.5675,285.3127,285.4009,5832.0
2025-01-15 15:20:00,291.36,291.36,291.05,291.05,7820.0,285.5185,285.5185,285.2147,285.2147,7820.0
2025-01-15 15:30:00,291.12,291.25,290.26,290.26,33127.0,285.2833,285.4107,284.4406,284.4406,33127.0
2025-01-15 15:40:00,290.2,290.21,289.62,289.66,13268.0,284.3818,284.3916,283.8134,283.8526,13268.0
2025-01-15 15:50:00,289.6,290.67,288.9,290.33,83427.0,283.7938,284.8423,283.1078,284.5092,83427.0
2025-01-16 09:30:00,290.94,291.42,290.94,291.42,4879.0,285.1069,285.5773,285.1069,285.5773,4879.0
2025-01-16 09:40:00,291.31,291.48,290.94,290.94,861.0,285.4695,285.6361,285.1069,285.1069,861.0
2025-01-16 09:50:00,290.82,290.85,289.88,289.88,1325.0,284.9893,285.0187,284.0682,284.0682,1325.0
2025-01-16 10:00:00,290.14,290.72,289.44,290.72,4157.0,284.323,284.8913,283.637,284.8913,4157.0
2025-01-16 10:10:00,291.17,291.57,291.01,291.56,3540.0,285.3323,285.7243,285.1755,285.7145,3540.0
2025-01-16 10:20:00,291.56,292.19,291.56,292.13,3852.0,285.7145,286.3319,285.7145,286.2731,3852.0
2025-01-16 10:30:00,292.13,293.02,292.13,292.94,2920.0,286.2731,287.1452,286.2731,287.0668,2920.0
2025-01-16 10:40:00,292.83,293.38,292.69,293.38,1100.0,286.959,287.498,286.8218,287.498,1100.0
2025-01-16 10:50:00,293.38,294.58,293.37,294.58,2364.0,287.498,288.6739,287.4882,288.6739,2364.0
2025-01-16 11:00:00,294.23,294.82,294.2,294.82,400.0,288.331,288.9091,288.3016,288.9091,400.0
2025-01-16 11:10:00,294.72,294.75,294.37,294.75,1253.0,288.8111,288.8405,288.4682,288.8405,1253.0
2025-01-16 11:20:00,294.8,295.41,294.7,295.41,1146.0,288.8895,289.4873,288.7915,289.4873,1146.0
2025-01-16 11:30:00,295.42,295.66,295.26,295.66,412.0,289.4971,289.7323,289.3403,289.7323,412.0
2025-01-16 11:40:00,295.47,295.65,295.35,295.65,1684.0,289.5461,289.7225,289.4285,289.7225,1684.0
2025-01-16 11:50:00,295.81,296.36,295.45,296.36,6062.0,289.8793,290.4183,289.5265,290.4183,6062.0
2025-01-16 12:00:00,296.32,297.0,295.92,295.92,4783.0,290.3791,291.0454,289.9871,289.9871,4783.0
2025-01-16 12:10:00,295.94,296.28,295.51,296.1,3311.0,290.0067,290.3399,289.5853,290.1635,3311.0
2025-01-16 12:20:00,296.0,296.0,295.69,295.88,1144.0,290.0655,290.0655,289.7617,289.9479,1144.0
2025-01-16 12:30:00,295.94,295.95,295.38,295.52,2772.0,290.0067,290.0165,289.4579,289.5951,2772.0
2025-01-16 12:40:00,295.4,295.96,295.34,295.83,1354.0,289.4775,290.0263,289.4187,289.8989,1354.0
2025-01-16 12:50:00,295.83,296.28,295.72,296.28,1100.0,289.8989,290.3399,289.7911,290.3399,1100.0
2025-01-16 13:00:00,296.12,296.58,296.12,296.16,1123.0,290.1831,290.6338,290.1831,290.2223,1123.0
2025-01-16 13:10:00,295.91,296.15,295.76,295.76,1105.0,289.9773,290.2125,289.8303,289.8303,1105.0
2025-01-16 13:20:00,295.74,295.94,295.71,295.9,1728.0,289.8107,290.0067,289.7813,289.9675,1728.0
2025-01-16 13:30:00,295.97,296.15,295.62,295.8,4854.0,290.0361,290.2125,289.6931,289.8695,4854.0
2025-01-16 13:40:00,295.97,296.36,295.63,296.19,1526.0,290.0361,290.4183,289.7029,290.2517,1526.0
2025-01-16 13:50:00,296.22,297.03,295.89,295.89,2805.0,290.2811,291.0748,289.9577,289.9577,2805.0
2025-01-16 14:00:00,296.12,296.16,295.79,296.06,15069.0,290.1831,290.2223,289.8597,290.1243,15069.0
2025-01-16 14:10:00,296.05,296.64,296.05,296.63,1964.0,290.1145,290.6926,290.1145,290.6828,1964.0
2025-01-16 14:20:00,296.71,297.21,296.63,296.9,3273.0,290.7612,291.2512,290.6828,290.9474,3273.0
2025-01-16 14:30:00,296.75,297.12,296.61,297.03,2255.0,290.8004,291.163,290.6632,291.0748,2255.0
2025-01-16 14:40:00,297.1,297.13,296.64,296.64,2455.0,291.1434,291.1728,290.6926,290.6926,2455.0
2025-01-16 14:50:00,296.75,296.75,296.49,296.57,1899.0,290.8004,290.8004,290.5456,290.624,1899.0
2025-01-16 15:00:00,296.8,296.81,296.44,296.49,1749.0,290.8494,290.8592,290.4967,290.5456,1749.0
2025-01-16 15:10:00,296.6,296.76,296.39,296.39,1715.0,290.6534,290.8102,290.4477,290.4477,1715.0
2025-01-16 15:20:00,296.61,296.91,296.59,296.64,3774.0,290.6632,290.9572,290.6436,290.6926,3774.0
2025-01-16 15:30:00,296.87,297.84,296.87,297.84,1512.0,290.918,291.8686,290.918,291.8686,1512.0
2025-01-16 15:40:00,298.01,298.72,298.01,298.38,8477.0,292.0352,292.7309,292.0352,292.3978,8477.0
2025-01-16 15:50:00,298.21,298.47,297.48,297.74,25851.0,292.2312,292.486,291.5158,291.7706,25851.0
2025-01-17 09:30:00,297.77,298.64,296.19,297.5,97724.0,291.8,292.6525,290.2517,291.5354,97724.0
2025-01-17 09:40:00,297.6,299.0,297.6,298.97,3817.0,291.6334,293.0053,291.6334,292.9759,3817.0
2025-01-17 09:50:00,298.4,298.55,297.63,298.29,3844.0,292.4174,292.5643,291.6628,292.3096,3844.0
2025-01-17 10:00:00,298.0,298.0,297.48,297.77,3622.0,292.0254,292.0254,291.5158,291.8,3622.0
2025-01-17 10:10:00,297.69,298.08,297.32,298.06,3509.0,291.7216,292.1038,291.359,292.0842,3509.0
2025-01-17 10:20:00,297.76,298.27,297.62,298.26,2938.0,291.7902,292.29,291.653,292.2802,2938.0
2025-01-17 10:30:00,298.24,299.13,298.23,299.05,4879.0,292.2606,293.1327,292.2508,293.0543,4879.0
2025-01-17 10:40:00,298.87,298.96,298.47,298.65,7362.0,292.8779,292.9661,292.486,292.6623,7362.0
2025-01-17 10:50:00,298.64,298.99,298.43,298.87,6482.0,292.6525,292.9955,292.4468,292.8779,6482.0
2025-01-17 11:00:00,298.86,298.86,298.23,298.69,2864.0,292.8681,292.8681,292.2508,292.7015,2864.0
2025-01-17 11:10:00,298.42,298.81,297.97,298.59,3183.0,292.437,292.8191,291.996,292.6035,3183.0
2025-01-17 11:20:00,298.59,298.77,297.69,297.91,3731.0,292.6035,292.7799,291.7216,291.9372,3731.0
2025-01-17 11:30:00,298.0,298.18,297.79,298.17,2203.0,292.0254,292.2018,291.8196,292.192,2203.0
2025-01-17 11:40:00,298.01,298.24,297.75,297.75,6147.0,292.0352,292.2606,291.7804,291.7804,6147.0
2025-01-17 11:50:00,297.98,298.15,297.72,298.14,1411.0,292.0058,292.1724,291.751,292.1626,1411.0
2025-01-17 12:00:00,297.74,297.96,297.65,297.96,3136.0,291.7706,291.9862,291.6824,291.9862,3136.0
2025-01-17 12:10:00,298.35,298.45,298.09,298.14,846.0,292.3684,292.4664,292.1136,292.1626,846.0
2025-01-17 12:20:00,298.09,298.27,297.99,297.99,3102.0,292.1136,292.29,292.0156,292.0156,3102.0
2025-01-17 12:30:00,298.12,298.12,297.68,297.68,1759.0,292.143,292.143,291.7118,291.7118,1759.0
2025-01-17 12:40:00,297.68,297.94,297.48,297.59,1167.0,291.7118,291.9666,291.5158,291.6236,1167.0
2025-01-17 12:50:00,297.42,297.63,297.29,297.63,3933.0,291.457,291.6628,291.3296,291.6628,3933.0
2025-01-17 13:00:00,297.22,297.42,297.13,297.16,1279.0,291.261,291.457,291.1728,291.2022,1279.0
2025-01-17 13:10:00,297.18,297.53,297.09,297.46,2077.0,291.2218,291.5648,291.1336,291.4962,2077.0
2025-01-17 13:20:00,297.37,297.83,297.36,297.5,2412.0,291.408,291.8588,291.3982,291.5354,2412.0
2025-01-17 13:30:00,297.35,297.4,296.91,297.08,2003.0,291.3884,291.4374,290.9572,291.1238,2003.0
2025-01-17 13:40:00,297.08,297.52,296.89,297.27,3049.0,291.1238,291.555,290.9376,291.31,3049.0
2025-01-17 13:50:00,297.24,297.29,296.9,297.15,2066.0,291.2806,291.3296,290.9474,291.1924,2066.0
2025-01-17 14:00:00,296.95,297.64,296.94,297.34,2931.0,290.9964,291.6726,290.9866,291.3786,2931.0
2025-01-17 14:10:00,297.46,297.46,297.05,297.37,3338.0,291.4962,291.4962,291.0944,291.408,3338.0
2025-01-17 14:20:00,297.37,297.48,297.21,297.48,3495.0,291.408,291.5158,291.2512,291.5158,3495.0
2025-01-17 14:30:00,297.29,297.66,297.24,297.45,4673.0,291.3296,291.6922,291.2806,291.4864,4673.0
2025-01-17 14:40:00,297.41,297.43,296.91,296.91,6590.0,291.4472,291.4668,290.9572,290.9572,6590.0
2025-01-17 14:50:00,297.0,297.0,296.68,296.68,2323.0,291.0454,291.0454,290.7318,290.7318,2323.0
2025-01-17 15:00:00,296.67,296.89,296.31,296.31,3176.0,290.722,290.9376,290.3693,290.3693,3176.0
2025-01-17 15:10:00,296.44,296.91,296.3,296.91,4488.0,290.4967,290.9572,290.3595,290.9572,4488.0
2025-01-17 15:20:00,296.95,297.12,296.75,296.96,3204.0,290.9964,291.163,290.8004,291.0062,3204.0
2025-01-17 15:30:00,296.94,297.29,296.88,297.05,5379.0,290.9866,291.3296,290.9278,291.0944,5379.0
2025-01-17 15:40:00,297.07,297.3,296.86,296.92,16590.0,291.114,291.3394,290.9082,290.967,16590.0
2025-01-17 15:50:00,296.81,296.86,296.01,296.14,24036.0,290.8592,290.9082,290.0753,290.2027,24036.0
2025-01-21 09:30:00,297.03,302.26,296.5,299.06,20426.0,291.0748,296.2,290.5554,293.0641,20426.0
2025-01-21 09:40:00,300.14,301.57,299.61,299.97,2535.0,294.1225,295.5238,293.6031,293.9559,2535.0
2025-01-21 09:50:00,299.8,300.79,299.44,299.63,10717.0,293.7893,294.7594,293.4365,293.6227,10717.0
2025-01-21 10:00:00,299.88,299.89,297.89,298.41,6821.0,293.8677,293.8775,291.9176,292.4272,6821.0
2025-01-21 10:10:00,298.34,298.66,297.35,297.59,4753.0,292.3586,292.6721,291.3884,291.6236,4753.0
2025-01-21 10:20:00,297.39,298.02,296.54,296.73,12997.0,291.4276,292.045,290.5946,290.7808,12997.0
2025-01-21 10:30:00,296.89,297.52,296.55,297.46,6223.0,290.9376,291.555,290.6044,291.4962,6223.0
2025-01-21 10:40:00,297.24,297.83,297.19,297.74,3489.0,291.2806,291.8588,291.2316,291.7706,3489.0
2025-01-21 10:50:00,297.84,297.89,297.63,297.7,2760.0,291.8686,291.9176,291.6628,291.7314,2760.0
2025-01-21 11:00:00,297.67,298.0,297.41,297.97,1650.0,291.702,292.0254,291.4472,291.996,1650.0
2025-01-21 11:10:00,297.66,298.43,297.6,298.43,700.0,291.6922,292.4468,291.6334,292.4468,700.0
2025-01-21 11:20:00,298.25,298.52,298.07,298.29,2019.0,292.2704,292.5349,292.094,292.3096,2019.0
2025-01-21 11:30:00,298.24,298.75,298.23,298.58,3106.0,292.2606,292.7603,292.2508,292.5937,3106.0
2025-01-21 11:40:00,298.39,298.59,297.87,298.17,7447.0,292.4076,292.6035,291.898,292.192,7447.0
2025-01-21 11:50:00,298.33,298.78,298.13,298.6,4845.0,292.3488,292.7897,292.1528,292.6133,4845.0
2025-01-21 12:00:00,298.38,298.6,298.27,298.6,5770.0,292.3978,292.6133,292.29,292.6133,5770.0
2025-01-21 12:10:00,298.81,298.96,298.41,298.75,2964.0,292.8191,292.9661,292.4272,292.7603,2964.0
2025-01-21 12:20:00,298.94,299.2,298.5,299.03,5664.0,292.9465,293.2013,292.5154,293.0347,5664.0
2025-01-21 12:30:00,298.98,299.32,298.52,299.12,3431.0,292.9857,293.3189,292.5349,293.1229,3431.0
2025-01-21 12:40:00,299.23,299.72,298.84,299.71,1563.0,293.2307,293.7109,292.8485,293.7011,1563.0
2025-01-21 12:50:00,299.3,299.67,299.24,299.5,14101.0,293.2993,293.6619,293.2405,293.4953,14101.0
2025-01-21 13:00:00,299.36,299.6,298.99,299.48,6738.0,293.3581,293.5933,292.9955,293.4757,6738.0
2025-01-21 13:10:00,299.55,299.56,298.81,298.92,4640.0,293.5443,293.5541,292.8191,292.9269,4640.0
2025-01-21 13:20:00,298.82,299.32,298.78,299.2,2388.0,292.8289,293.3189,292.7897,293.2013,2388.0
2025-01-21 13:30:00,299.31,299.42,298.65,298.66,5233.0,293.3091,293.4169,292.6623,292.6721,5233.0
2025-01-21 13:40:00,298.9,299.04,298.7,298.97,3416.0,292.9073,293.0445,292.7113,292.9759,3416.0
2025-01-21 13:50:00,299.09,299.19,299.03,299.19,700.0,293.0935,293.1915,293.0347,293.1915,700.0
2025-01-21 14:00:00,299.26,299.63,299.2,299.63,2199.0,293.2601,293.6227,293.2013,293.6227,2199.0
2025-01-21 14:10:00,299.63,300.02,299.63,299.79,7233.0,293.6227,294.0049,293.6227,293.7795,7233.0
2025-01-21 14:20:00,299.8,299.8,299.12,299.37,6963.0,293.7893,293.7893,293.1229,293.3679,6963.0
2025-01-21 14:30:00,299.37,299.63,298.68,298.68,6951.0,293.3679,293.6227,292.6917,292.6917,6951.0
2025-01-21 14:40:00,298.93,299.27,298.68,299.11,2008.0,292.9367,293.2699,292.6917,293.1131,2008.0
2025-01-21 14:50:00,298.99,299.24,298.75,298.75,19425.0,292.9955,293.2405,292.7603,292.7603,19425.0
2025-01-21 15:00:00,298.72,298.76,298.32,298.44,6952.0,292.7309,292.7701,292.339,292.4566,6952.0
2025-01-21 15:10:00,298.53,298.6,298.31,298.58,6597.0,292.5447,292.6133,292.3292,292.5937,6597.0
2025-01-21 15:20:00,298.48,298.6,298.07,298.19,3012.0,292.4958,292.6133,292.094,292.2116,3012.0
2025-01-21 15:30:00,297.96,297.97,297.29,297.32,2742.0,291.9862,291.996,291.3296,291.359,2742.0
2025-01-21 15:40:00,297.31,297.58,297.16,297.29,7069.0,291.3492,291.6138,291.2022,291.3296,7069.0
2025-01-21 15:50:00,297.43,297.52,296.96,297.05,76283.0,291.4668,291.555,291.0062,291.0944,76283.0
2025-01-22 09:30:00,295.13,295.57,293.31,294.25,10461.0,289.2129,289.6441,287.4294,288.3506,10461.0
2025-01-22 09:40:00,293.71,294.22,293.52,294.06,3636.0,287.8214,288.3212,287.6352,288.1644,3636.0
2025-01-22 09:50:00,293.79,294.38,293.26,294.38,8960.0,287.8998,288.478,287.3804,288.478,8960.0
2025-01-22 10:00:00,293.97,295.48,293.77,295.48,9051.0,288.0762,289.5559,287.8802,289.5559,9051.0
2025-01-22 10:10:00,295.25,296.27,294.99,295.48,11729.0,289.3305,290.3301,289.0757,289.5559,11729.0
2025-01-22 10:20:00,295.66,295.94,295.17,295.48,2587.0,289.7323,290.0067,289.2521,289.5559,2587.0
2025-01-22 10:30:00,295.21,295.21,294.49,294.5,4495.0,289.2913,289.2913,288.5857,288.5955,4495.0
2025-01-22 10:40:00,294.69,294.71,293.77,293.95,3383.0,288.7817,288.8013,287.8802,288.0566,3383.0
2025-01-22 10:50:00,293.78,294.1,293.65,293.84,5454.0,287.89,288.2036,287.7626,287.9488,5454.0
2025-01-22 11:00:00,293.92,294.13,293.52,293.79,1606.0,288.0272,288.233,287.6352,287.8998,1606.0
2025-01-22 11:10:00,293.66,294.07,293.38,293.51,6391.0,287.7724,288.1742,287.498,287.6254,6391.0
2025-01-22 11:20:00,293.46,293.77,293.27,293.77,2482.0,287.5764,287.8802,287.3902,287.8802,2482.0
2025-01-22 11:30:00,293.75,294.09,293.48,293.51,6243.0,287.8606,288.1938,287.596,287.6254,6243.0
2025-01-22 11:40:00,293.66,293.68,293.12,293.68,2820.0,287.7724,287.792,287.2432,287.792,2820.0
2025-01-22 11:50:00,293.43,293.96,292.97,292.97,5248.0,287.547,288.0664,287.0962,287.0962,5248.0
2025-01-22 12:00:00,292.98,293.39,292.85,293.06,2239.0,287.106,287.5078,286.9786,287.1844,2239.0
2025-01-22 12:10:00,293.09,293.36,292.84,293.34,7739.0,287.2138,287.4784,286.9688,287.4588,7739.0
2025-01-22 12:20:00,293.19,293.37,292.66,292.66,2948.0,287.3118,287.4882,286.7924,286.7924,2948.0
2025-01-22 12:30:00,292.79,293.17,292.58,293.1,4137.0,286.9198,287.2922,286.714,287.2236,4137.0
2025-01-22 12:40:00,293.05,293.05,292.48,292.48,2111.0,287.1746,287.1746,286.616,286.616,2111.0
2025-01-22 12:50:00,292.4,292.54,292.17,292.24,2396.0,286.5377,286.6748,286.3123,286.3809,2396.0
2025-01-22 13:00:00,292.25,292.25,291.78,291.96,4075.0,286.3907,286.3907,285.9301,286.1065,4075.0
2025-01-22 13:10:00,291.89,292.11,291.81,292.11,4057.0,286.0379,286.2535,285.9595,286.2535,4057.0
2025-01-22 13:20:00,292.16,292.27,292.12,292.23,3931.0,286.3025,286.4103,286.2633,286.3711,3931.0
2025-01-22 13:30:00,292.21,292.3,291.78,291.84,22157.0,286.3515,286.4397,285.9301,285.9889,22157.0
2025-01-22 13:40:00,291.86,292.13,291.75,291.87,2535.0,286.0085,286.2731,285.9007,286.0183,2535.0
2025-01-22 13:50:00,291.94,292.12,291.82,291.91,2672.0,286.0869,286.2633,285.9693,286.0575,2672.0
2025-01-22 14:00:00,291.8,291.97,291.49,291.49,3775.0,285.9497,286.1163,285.6459,285.6459,3775.0
2025-01-22 14:10:00,291.41,291.41,291.04,291.31,3001.0,285.5675,285.5675,285.2049,285.4695,3001.0
2025-01-22 14:20:00,291.6,291.6,290.89,291.01,9513.0,285.7537,285.7537,285.0579,285.1755,9513.0
2025-01-22 14:30:00,291.2,291.52,291.2,291.37,2640.0,285.3617,285.6753,285.3617,285.5283,2640.0
2025-01-22 14:40:00,291.28,291.34,291.16,291.22,3288.0,285.4401,285.4989,285.3225,285.3813,3288.0
2025-01-22 14:50:00,291.39,291.39,291.0,291.0,4112.0,285.5479,285.5479,285.1657,285.1657,4112.0
2025-01-22 15:00:00,291.18,291.54,291.08,291.27,4286.0,285.3421,285.6949,285.2441,285.4303,4286.0
2025-01-22 15:10:00,291.37,291.45,291.06,291.06,4627.0,285.5283,285.6067,285.2245,285.2245,4627.0
2025-01-22 15:20:00,291.05,291.27,290.85,291.26,4689.0,285.2147,285.4303,285.0187,285.4205,4689.0
2025-01-22 15:30:00,291.42,291.55,291.32,291.43,9164.0,285.5773,285.7047,285.4793,285.5871,9164.0
2025-01-22 15:40:00,291.43,291.51,290.83,290.92,8988.0,285.5871,285.6655,284.9991,285.0873,8988.0
2025-01-22 15:50:00,290.98,291.62,290.37,290.7,47319.0,285.1461,285.7733,284.5483,284.8717,47319.0
2025-01-23 09:30:00,291.77,292.48,289.94,289.94,12296.0,285.9203,286.616,284.127,284.127,12296.0
2025-01-23 09:40:00,289.61,290.1,289.61,289.8,6385.0,283.8036,284.2838,283.8036,283.9898,6385.0
2025-01-23 09:50:00,289.81,289.81,288.89,288.97,6394.0,283.9996,283.9996,283.098,283.1764,6394.0
2025-01-23 10:00:00,288.88,289.16,288.35,288.35,5932.0,283.0882,283.3626,282.5688,282.5688,5932.0
2025-01-23 10:10:00,288.38,289.09,288.18,288.73,4512.0,282.5982,283.294,282.4023,282.9412,4512.0
2025-01-23 10:20:00,288.71,288.72,288.08,288.11,848.0,282.9216,282.9314,282.3043,282.3337,848.0
2025-01-23 10:30:00,288.5,288.5,288.38,288.4,467.0,282.7158,282.7158,282.5982,282.6178,467.0
2025-01-23 10:40:00,288.38,289.2,288.2,288.93,23550.0,282.5982,283.4018,282.4219,283.1372,23550.0
2025-01-23 10:50:00,288.94,289.43,288.93,289.31,6006.0,283.147,283.6272,283.1372,283.5096,6006.0
2025-01-23 11:00:00,289.41,289.98,289.24,289.75,8101.0,283.6076,284.1662,283.441,283.9408,8101.0
2025-01-23 11:10:00,290.32,290.53,289.89,290.31,3579.0,284.4994,284.7051,284.078,284.4896,3579.0
2025-01-23 11:20:00,290.54,290.91,290.36,290.36,2468.0,284.7149,285.0775,284.5386,284.5386,2468.0
2025-01-23 11:30:00,290.39,290.63,290.14,290.43,4891.0,284.5679,284.8031,284.323,284.6071,4891.0
2025-01-23 11:40:00,290.33,290.75,290.26,290.26,4408.0,284.5092,284.9207,284.4406,284.4406,4408.0
2025-01-23 11:50:00,290.21,290.32,289.86,289.86,5458.0,284.3916,284.4994,284.0486,284.0486,5458.0
2025-01-23 12:00:00,290.02,290.35,289.86,290.03,4606.0,284.2054,284.5288,284.0486,284.2152,4606.0
2025-01-23 12:10:00,290.0,290.26,289.95,290.19,6915.0,284.1858,284.4406,284.1368,284.372,6915.0
2025-01-23 12:20:00,290.19,290.34,289.82,289.91,5678.0,284.372,284.519,284.0094,284.0976,5678.0
2025-01-23 12:30:00,289.91,290.17,289.63,289.82,5280.0,284.0976,284.3524,283.8232,284.0094,5280.0
2025-01-23 12:40:00,290.17,290.56,289.87,290.48,6076.0,284.3524,284.7345,284.0584,284.6561,6076.0
2025-01-23 12:50:00,290.38,290.61,290.07,290.07,3565.0,284.5581,284.7835,284.2544,284.2544,3565.0
2025-01-23 13:00:00,290.3,290.3,289.91,290.05,10503.0,284.4798,284.4798,284.0976,284.2348,10503.0
2025-01-23 13:10:00,290.1,290.5,289.96,290.5,10835.0,284.2838,284.6757,284.1466,284.6757,10835.0
2025-01-23 13:20:00,290.37,290.37,290.03,290.05,4468.0,284.5483,284.5483,284.2152,284.2348,4468.0
2025-01-23 13:30:00,290.02,290.13,289.69,289.85,6544.0,284.2054,284.3132,283.882,284.0388,6544.0
2025-01-23 13:40:00,289.88,289.92,289.59,289.7,4353.0,284.0682,284.1074,283.784,283.8918,4353.0
2025-01-23 13:50:00,289.96,290.12,289.77,289.91,4197.0,284.1466,284.3034,283.9604,284.0976,4197.0
2025-01-23 14:00:00,290.03,290.22,289.85,290.21,6929.0,284.2152,284.4014,284.0388,284.3916,6929.0
2025-01-23 14:10:00,290.21,290.5,290.11,290.47,7943.0,284.3916,284.6757,284.2936,284.6463,7943.0
2025-01-23 14:20:00,290.39,290.63,290.22,290.22,6562.0,284.5679,284.8031,284.4014,284.4014,6562.0
2025-01-23 14:30:00,290.35,290.52,290.23,290.34,2463.0,284.5288,284.6953,284.4112,284.519,2463.0
2025-01-23 14:40:00,290.35,291.15,290.27,291.14,20305.0,284.5288,285.3127,284.4504,285.3029,20305.0
2025-01-23 14:50:00,290.88,291.09,290.72,290.77,6518.0,285.0481,285.2539,284.8913,284.9403,6518.0
2025-01-23 15:00:00,290.71,290.81,290.6,290.72,9404.0,284.8815,284.9795,284.7737,284.8913,9404.0
2025-01-23 15:10:00,290.75,291.04,290.72,290.81,17517.0,284.9207,285.2049,284.8913,284.9795,17517.0
2025-01-23 15:20:00,290.82,290.9,290.49,290.49,25657.0,284.9893,285.0677,284.6659,284.6659,25657.0
2025-01-23 15:30:00,290.55,290.67,290.4,290.42,15331.0,284.7247,284.8423,284.5777,284.5973,15331.0
2025-01-23 15:40:00,290.33,290.75,290.33,290.42,18716.0,284.5092,284.9207,284.5092,284.5973,18716.0
2025-01-23 15:50:00,290.58,291.73,290.41,291.67,127261.0,284.7541,285.8811,284.5875,285.8223,127261.0
2025-01-24 09:30:00,291.09,293.25,291.0,292.71,10254.0,285.2539,287.3706,285.1657,286.8414,10254.0
2025-01-24 09:40:00,292.71,293.0,291.93,291.93,4265.0,286.8414,287.1256,286.0771,286.0771,4265.0
2025-01-24 09:50:00,291.93,292.32,291.31,291.74,6518.0,286.0771,286.4593,285.4695,285.8909,6518.0
2025-01-24 10:00:00,291.76,292.45,291.56,292.35,8730.0,285.9105,286.5866,285.7145,286.4887,8730.0
2025-01-24 10:10:00,292.56,292.68,291.96,292.21,5767.0,286.6944,286.812,286.1065,286.3515,5767.0
2025-01-24 10:20:00,292.11,292.29,292.06,292.19,1320.0,286.2535,286.4299,286.2045,286.3319,1320.0
2025-01-24 10:30:00,292.18,292.44,292.02,292.06,5066.0,286.3221,286.5768,286.1653,286.2045,5066.0
2025-01-24 10:40:00,292.06,293.13,292.02,292.92,13943.0,286.2045,287.253,286.1653,287.0472,13943.0
2025-01-24 10:50:00,293.31,294.18,293.3,293.71,10123.0,287.4294,288.282,287.4196,287.8214,10123.0
2025-01-24 11:00:00,293.97,294.28,293.63,293.63,3164.0,288.0762,288.38,287.743,287.743,3164.0
2025-01-24 11:10:00,293.87,293.87,293.57,293.66,1129.0,287.9782,287.9782,287.6842,287.7724,1129.0
2025-01-24 11:20:00,293.84,293.84,293.53,293.7,2158.0,287.9488,287.9488,287.645,287.8116,2158.0
2025-01-24 11:30:00,293.69,293.95,293.37,293.53,1541.0,287.8018,288.0566,287.4882,287.645,1541.0
2025-01-24 11:40:00,293.52,294.35,293.27,294.09,52414.0,287.6352,288.4486,287.3902,288.1938,52414.0
2025-01-24 11:50:00,294.1,294.4,293.43,293.51,8777.0,288.2036,288.4976,287.547,287.6254,8777.0
2025-01-24 12:00:00,293.48,293.82,293.36,293.46,14356.0,287.596,287.9292,287.4784,287.5764,14356.0
2025-01-24 12:10:00,293.69,293.9,293.39,293.39,1976.0,287.8018,288.0076,287.5078,287.5078,1976.0
2025-01-24 12:20:00,293.53,293.66,293.24,293.28,3167.0,287.645,287.7724,287.3608,287.4,3167.0
2025-01-24 12:30:00,293.26,293.36,292.91,293.07,1643.0,287.3804,287.4784,287.0374,287.1942,1643.0
2025-01-24 12:40:00,293.09,293.32,292.98,293.31,3798.0,287.2138,287.4392,287.106,287.4294,3798.0
2025-01-24 12:50:00,292.96,293.11,292.82,292.82,900.0,287.0864,287.2334,286.9492,286.9492,900.0
2025-01-24 13:00:00,292.9,293.05,292.84,292.91,1453.0,287.0276,287.1746,286.9688,287.0374,1453.0
2025-01-24 13:10:00,293.01,293.26,292.92,293.07,1010.0,287.1354,287.3804,287.0472,287.1942,1010.0
2025-01-24 13:20:00,293.07,293.11,292.85,292.85,8512.0,287.1942,287.2334,286.9786,286.9786,8512.0
2025-01-24 13:30:00,293.1,293.27,292.9,293.15,10162.0,287.2236,287.3902,287.0276,287.2726,10162.0
2025-01-24 13:40:00,293.13,293.13,292.83,292.86,6692.0,287.253,287.253,286.959,286.9884,6692.0
2025-01-24 13:50:00,293.0,293.06,292.89,292.89,630.0,287.1256,287.1844,287.0178,287.0178,630.0
2025-01-24 14:00:00,293.06,293.06,292.77,292.93,815.0,287.1844,287.1844,286.9002,287.057,815.0
2025-01-24 14:10:00,292.75,293.54,292.66,293.04,23216.0,286.8806,287.6548,286.7924,287.1648,23216.0
2025-01-24 14:20:00,292.98,293.19,292.85,292.96,7191.0,287.106,287.3118,286.9786,287.0864,7191.0
2025-01-24 14:30:00,293.16,293.16,292.83,292.83,1565.0,287.2824,287.2824,286.959,286.959,1565.0
2025-01-24 14:40:00,293.14,293.21,292.81,293.04,2425.0,287.2628,287.3314,286.9394,287.1648,2425.0
2025-01-24 14:50:00,293.0,293.06,292.89,292.91,1797.0,287.1256,287.1844,287.0178,287.0374,1797.0
2025-01-24 15:00:00,293.09,293.1,292.82,292.92,4694.0,287.2138,287.2236,286.9492,287.0472,4694.0
2025-01-24 15:10:00,293.0,293.11,292.92,292.92,3005.0,287.1256,287.2334,287.0472,287.0472,3005.0
2025-01-24 15:20:00,292.9,292.98,292.62,292.7,4153.0,287.0276,287.106,286.7532,286.8316,4153.0
2025-01-24 15:30:00,292.63,292.63,292.06,292.17,7081.0,286.763,286.763,286.2045,286.3123,7081.0
2025-01-24 15:40:00,292.11,292.44,291.98,292.19,7269.0,286.2535,286.5768,286.1261,286.3319,7269.0
2025-01-24 15:50:00,292.19,292.54,291.8,292.1,76121.0,286.3319,286.6748,285.9497,286.2437,76121.0
2025-01-27 09:30:00,294.94,299.97,293.56,299.66,25579.0,289.0267,293.9559,287.6744,293.6521,25579.0
2025-01-27 09:40:00,299.67,301.53,298.72,298.73,13050.0,293.6619,295.4846,292.7309,292.7407,13050.0
2025-01-27 09:50:00,299.31,299.31,298.11,298.31,4081.0,293.3091,293.3091,292.1332,292.3292,4081.0
2025-01-27 10:00:00,298.31,298.96,297.59,298.19,14242.0,292.3292,292.9661,291.6236,292.2116,14242.0
2025-01-27 10:10:00,298.16,298.37,297.5,298.37,8355.0,292.1822,292.388,291.5354,292.388,8355.0
2025-01-27 10:20:00,298.59,298.91,297.58,297.58,7962.0,292.6035,292.9171,291.6138,291.6138,7962.0
2025-01-27 10:30:00,297.58,298.09,297.49,297.9,15344.0,291.6138,292.1136,291.5256,291.9274,15344.0
2025-01-27 10:40:00,297.8,297.85,297.08,297.17,7318.0,291.8294,291.8784,291.1238,291.212,7318.0
2025-01-27 10:50:00,297.03,297.07,296.62,297.01,6748.0,291.0748,291.114,290.673,291.0552,6748.0
2025-01-27 11:00:00,296.83,297.13,296.39,296.43,4075.0,290.8788,291.1728,290.4477,290.4869,4075.0
2025-01-27 11:10:00,296.33,297.0,295.92,297.0,5222.0,290.3889,291.0454,289.9871,291.0454,5222.0
2025-01-27 11:20:00,297.0,297.58,297.0,297.58,5000.0,291.0454,291.6138,291.0454,291.6138,5000.0
2025-01-27 11:30:00,297.64,297.98,297.5,297.62,6517.0,291.6726,292.0058,291.5354,291.653,6517.0
2025-01-27 11:40:00,297.51,298.01,297.48,297.68,4580.0,291.5452,292.0352,291.5158,291.7118,4580.0
2025-01-27 11:50:00,297.68,298.06,297.67,297.78,20812.0,291.7118,292.0842,291.702,291.8098,20812.0
2025-01-27 12:00:00,297.8,297.8,297.2,297.21,4935.0,291.8294,291.8294,291.2414,291.2512,4935.0
2025-01-27 12:10:00,297.42,297.46,296.81,297.06,4528.0,291.457,291.4962,290.8592,291.1042,4528.0
2025-01-27 12:20:00,297.28,297.99,297.06,297.99,11110.0,291.3198,292.0156,291.1042,292.0156,11110.0
2025-01-27 12:30:00,298.22,298.28,297.91,298.07,30592.0,292.241,292.2998,291.9372,292.094,30592.0
2025-01-27 12:40:00,298.19,298.28,297.92,298.06,6888.0,292.2116,292.2998,291.947,292.0842,6888.0
2025-01-27 12:50:00,298.06,298.1,297.84,297.89,4649.0,292.0842,292.1234,291.8686,291.9176,4649.0
2025-01-27 13:00:00,297.94,298.15,297.85,297.85,23885.0,291.9666,292.1724,291.8784,291.8784,23885.0
2025-01-27 13:10:00,297.76,297.99,297.6,297.82,5651.0,291.7902,292.0156,291.6334,291.849,5651.0
2025-01-27 13:20:00,297.81,298.02,297.73,297.91,14964.0,291.8392,292.045,291.7608,291.9372,14964.0
2025-01-27 13:30:00,297.86,297.99,297.51,297.58,4736.0,291.8882,292.0156,291.5452,291.6138,4736.0
2025-01-27 13:40:00,297.71,298.26,297.58,297.7,10114.0,291.7412,292.2802,291.6138,291.7314,10114.0
2025-01-27 13:50:00,297.73,298.24,297.47,297.61,4745.0,291.7608,292.2606,291.506,291.6432,4745.0
2025-01-27 14:00:00,297.61,297.61,297.15,297.23,8480.0,291.6432,291.6432,291.1924,291.2708,8480.0
2025-01-27 14:10:00,297.39,297.64,297.19,297.64,6769.0,291.4276,291.6726,291.2316,291.6726,6769.0
2025-01-27 14:20:00,297.65,297.74,297.41,297.41,3507.0,291.6824,291.7706,291.4472,291.4472,3507.0
2025-01-27 14:30:00,297.34,298.01,297.2,297.94,24625.0,291.3786,292.0352,291.2414,291.9666,24625.0
2025-01-27 14:40:00,297.89,298.53,297.86,298.41,18747.0,291.9176,292.5447,291.8882,292.4272,18747.0
2025-01-27 14:50:00,298.38,298.43,298.15,298.18,3910.0,292.3978,292.4468,292.1724,292.2018,3910.0
2025-01-27 15:00:00,298.12,298.33,297.6,297.8,12207.0,292.143,292.3488,291.6334,291.8294,12207.0
2025-01-27 15:10:00,297.81,298.27,297.35,297.95,24872.0,291.8392,292.29,291.3884,291.9764,24872.0
2025-01-27 15:20:00,297.72,298.18,297.52,297.52,20061.0,291.751,292.2018,291.555,291.555,20061.0
2025-01-27 15:30:00,297.72,297.76,296.73,296.76,12792.0,291.751,291.7902,290.7808,290.8102,12792.0
2025-01-27 15:40:00,296.88,297.28,296.66,297.03,25838.0,290.9278,291.3198,290.7122,291.0748,25838.0
2025-01-27 15:50:00,297.15,298.52,296.49,296.5,226345.0,291.1924,292.5349,290.5456,290.5554,226345.0
2025-01-28 09:30:00,296.25,296.94,293.58,293.9,13282.0,290.3105,290.9866,287.694,288.0076,13282.0
2025-01-28 09:40:00,294.54,295.42,294.54,294.96,2969.0,288.6347,289.4971,288.6347,289.0463,2969.0
2025-01-28 09:50:00,295.11,296.55,295.11,296.26,2295.0,289.1933,290.6044,289.1933,290.3203,2295.0
2025-01-28 10:00:00,296.25,296.31,295.21,296.31,4003.0,290.3105,290.3693,289.2913,290.3693,4003.0
2025-01-28 10:10:00,295.83,296.31,295.12,295.68,10162.0,289.8989,290.3693,289.2031,289.7519,10162.0
2025-01-28 10:20:00,295.68,295.9,295.26,295.47,9712.0,289.7519,289.9675,289.3403,289.5461,9712.0
2025-01-28 10:30:00,295.49,296.32,295.4,296.32,20761.0,289.5657,290.3791,289.4775,290.3791,20761.0
2025-01-28 10:40:00,296.03,296.91,296.03,296.61,7432.0,290.0949,290.9572,290.0949,290.6632,7432.0
2025-01-28 10:50:00,296.66,296.87,296.04,296.07,5068.0,290.7122,290.918,290.1047,290.1341,5068.0
2025-01-28 11:00:00,296.31,296.6,296.13,296.13,10913.0,290.3693,290.6534,290.1929,290.1929,10913.0
2025-01-28 11:10:00,296.22,296.3,296.02,296.3,5021.0,290.2811,290.3595,290.0851,290.3595,5021.0
2025-01-28 11:20:00,296.37,296.98,296.15,296.8,32469.0,290.4281,291.0258,290.2125,290.8494,32469.0
2025-01-28 11:30:00,296.78,296.78,296.16,296.35,20319.0,290.8298,290.8298,290.2223,290.4085,20319.0
2025-01-28 11:40:00,296.27,296.67,296.19,296.67,3238.0,290.3301,290.722,290.2517,290.722,3238.0
2025-01-28 11:50:00,296.79,297.12,296.61,297.06,5935.0,290.8396,291.163,290.6632,291.1042,5935.0
2025-01-28 12:00:00,297.1,297.13,296.8,297.09,6668.0,291.1434,291.1728,290.8494,291.1336,6668.0
2025-01-28 12:10:00,296.96,296.96,296.13,296.19,4567.0,291.0062,291.0062,290.1929,290.2517,4567.0
2025-01-28 12:20:00,296.04,296.05,295.49,295.57,3033.0,290.1047,290.1145,289.5657,289.6441,3033.0
2025-01-28 12:30:00,295.69,295.73,295.09,295.15,2800.0,289.7617,289.8009,289.1737,289.2325,2800.0
2025-01-28 12:40:00,295.1,295.44,294.94,295.24,6989.0,289.1835,289.5167,289.0267,289.3207,6989.0
2025-01-28 12:50:00,295.06,295.42,295.06,295.42,2036.0,289.1443,289.4971,289.1443,289.4971,2036.0
2025-01-28 13:00:00,295.45,295.51,295.3,295.3,1506.0,289.5265,289.5853,289.3795,289.3795,1506.0
2025-01-28 13:10:00,295.34,296.2,295.34,295.85,2210.0,289.4187,290.2615,289.4187,289.9185,2210.0
2025-01-28 13:20:00,295.66,295.94,295.63,295.63,3348.0,289.7323,290.0067,289.7029,289.7029,3348.0
2025-01-28 13:30:00,295.87,296.05,295.7,295.87,4276.0,289.9381,290.1145,289.7715,289.9381,4276.0
2025-01-28 13:40:00,295.97,296.2,295.73,296.2,2524.0,290.0361,290.2615,289.8009,290.2615,2524.0
2025-01-28 13:50:00,296.22,296.22,296.01,296.03,1500.0,290.2811,290.2811,290.0753,290.0949,1500.0
2025-01-28 14:00:00,296.15,296.19,295.6,295.76,3585.0,290.2125,290.2517,289.6735,289.8303,3585.0
2025-01-28 14:10:00,295.48,295.58,295.26,295.5,2819.0,289.5559,289.6539,289.3403,289.5755,2819.0
2025-01-28 14:20:00,295.55,295.63,295.32,295.62,2076.0,289.6245,289.7029,289.3991,289.6931,2076.0
2025-01-28 14:30:00,295.5,296.02,295.49,295.71,3663.0,289.5755,290.0851,289.5657,289.7813,3663.0
2025-01-28 14:40:00,295.74,296.54,295.74,296.34,2736.0,289.8107,290.5946,289.8107,290.3987,2736.0
2025-01-28 14:50:00,296.48,296.52,296.12,296.21,3876.0,290.5359,290.575,290.1831,290.2713,3876.0
2025-01-28 15:00:00,296.22,296.74,296.18,296.55,4774.0,290.2811,290.7906,290.2419,290.6044,4774.0
2025-01-28 15:10:00,296.57,296.75,296.57,296.75,3688.0,290.624,290.8004,290.624,290.8004,3688.0
2025-01-28 15:20:00,296.72,297.24,296.55,296.85,4728.0,290.771,291.2806,290.6044,290.8984,4728.0
2025-01-28 15:30:00,296.85,297.17,296.83,297.05,20542.0,290.8984,291.212,290.8788,291.0944,20542.0
2025-01-28 15:40:00,296.98,297.84,296.98,297.81,9922.0,291.0258,291.8686,291.0258,291.8392,9922.0
2025-01-28 15:50:00,297.69,297.94,296.84,297.58,58951.0,291.7216,291.9666,290.8886,291.6138,58951.0
2025-01-29 09:30:00,296.73,299.02,296.73,298.33,8480.0,290.7808,293.0249,290.7808,292.3488,8480.0
2025-01-29 09:40:00,298.17,298.43,297.36,297.63,4340.0,292.192,292.4468,291.3982,291.6628,4340.0
2025-01-29 09:50:00,297.67,298.42,297.63,298.25,7583.0,291.702,292.437,291.6628,292.2704,7583.0
2025-01-29 10:00:00,298.24,298.87,298.03,298.41,6577.0,292.2606,292.8779,292.0548,292.4272,6577.0
2025-01-29 10:10:00,298.23,298.24,297.64,297.64,8308.0,292.2508,292.2606,291.6726,291.6726,8308.0
2025-01-29 10:20:00,297.74,298.1,297.38,297.51,4782.0,291.7706,292.1234,291.4178,291.5452,4782.0
2025-01-29 10:30:00,297.39,297.99,297.39,297.99,1986.0,291.4276,292.0156,291.4276,292.0156,1986.0
2025-01-29 10:40:00,297.95,298.47,297.19,297.19,2688.0,291.9764,292.486,291.2316,291.2316,2688.0
2025-01-29 10:50:00,297.18,297.18,296.58,296.91,2339.0,291.2218,291.2218,290.6338,290.9572,2339.0
2025-01-29 11:00:00,296.74,296.75,296.4,296.4,450.0,290.7906,290.8004,290.4575,290.4575,450.0
2025-01-29 11:10:00,296.46,296.46,295.84,296.0,1612.0,290.5163,290.5163,289.9087,290.0655,1612.0
2025-01-29 11:20:00,296.06,296.12,295.65,295.86,3396.0,290.1243,290.1831,289.7225,289.9283,3396.0
2025-01-29 11:30:00,296.09,296.75,295.75,296.74,10621.0,290.1537,290.8004,289.8205,290.7906,10621.0
2025-01-29 11:40:00,296.74,297.34,296.36,296.37,5486.0,290.7906,291.3786,290.4183,290.4281,5486.0
2025-01-29 11:50:00,296.4,296.65,296.08,296.08,606.0,290.4575,290.7024,290.1439,290.1439,606.0
2025-01-29 12:00:00,296.32,296.37,295.91,296.19,1485.0,290.3791,290.4281,289.9773,290.2517,1485.0
2025-01-29 12:10:00,296.07,296.65,296.06,296.65,2249.0,290.1341,290.7024,290.1243,290.7024,2249.0
2025-01-29 12:20:00,296.72,297.0,296.51,296.64,1200.0,290.771,291.0454,290.5652,290.6926,1200.0
2025-01-29 12:30:00,296.69,296.95,296.57,296.57,2804.0,290.7416,290.9964,290.624,290.624,2804.0
2025-01-29 12:40:00,296.77,296.77,296.11,296.4,1908.0,290.82,290.82,290.1733,290.4575,1908.0
2025-01-29 12:50:00,296.41,296.76,296.18,296.75,3590.0,290.4673,290.8102,290.2419,290.8004,3590.0
2025-01-29 13:00:00,296.67,296.99,296.44,296.54,4445.0,290.722,291.0356,290.4967,290.5946,4445.0
2025-01-29 13:10:00,296.54,296.85,296.53,296.81,560.0,290.5946,290.8984,290.5848,290.8592,560.0
2025-01-29 13:20:00,296.88,297.0,296.82,297.0,1200.0,290.9278,291.0454,290.869,291.0454,1200.0
2025-01-29 13:30:00,296.9,297.11,296.41,296.71,9125.0,290.9474,291.1532,290.4673,290.7612,9125.0
2025-01-29 13:40:00,296.71,296.71,296.26,296.71,3083.0,290.7612,290.7612,290.3203,290.7612,3083.0
2025-01-29 13:50:00,296.57,296.99,296.57,296.99,3420.0,290.624,291.0356,290.624,291.0356,3420.0
2025-01-29 14:00:00,296.87,297.11,294.06,294.06,3400.0,290.918,291.1532,288.1644,288.1644,3400.0
2025-01-29 14:10:00,293.89,294.0,292.61,292.79,3400.0,287.9978,288.1056,286.7434,286.9198,3400.0
2025-01-29 14:20:00,292.61,292.82,292.27,292.8,7590.0,286.7434,286.9492,286.4103,286.9296,7590.0
2025-01-29 14:30:00,292.75,293.26,292.49,293.01,16442.0,286.8806,287.3804,286.6258,287.1354,16442.0
2025-01-29 14:40:00,293.01,293.62,292.79,293.32,22596.0,287.1354,287.7332,286.9198,287.4392,22596.0
2025-01-29 14:50:00,293.17,294.23,293.14,293.59,8657.0,287.2922,288.331,287.2628,287.7038,8657.0
2025-01-29 15:00:00,293.44,293.46,292.51,292.83,7667.0,287.5568,287.5764,286.6454,286.959,7667.0
2025-01-29 15:10:00,292.84,293.65,292.62,293.01,24746.0,286.9688,287.7626,286.7532,287.1354,24746.0
2025-01-29 15:20:00,293.89,295.01,293.75,294.66,4471.0,287.9978,289.0953,287.8606,288.7523,4471.0
2025-01-29 15:30:00,294.36,295.07,293.73,294.11,8116.0,288.4584,289.1541,287.841,288.2134,8116.0
2025-01-29 15:40:00,294.4,295.08,294.08,294.57,11100.0,288.4976,289.1639,288.184,288.6641,11100.0
2025-01-29 15:50:00,294.45,294.88,293.77,294.09,32401.0,288.5465,288.9679,287.8802,288.1938,32401.0
2025-01-30 09:30:00,299.0,299.95,297.35,297.36,9171.0,293.0053,293.9363,291.3884,291.3982,9171.0
2025-01-30 09:40:00,298.91,299.34,297.54,297.82,7780.0,292.9171,293.3385,291.5746,291.849,7780.0
2025-01-30 09:50:00,297.57,299.45,297.57,298.96,10228.0,291.604,293.4463,291.604,292.9661,10228.0
2025-01-30 10:00:00,299.0,300.6,298.87,299.63,7899.0,293.0053,294.5732,292.8779,293.6227,7899.0
2025-01-30 10:10:00,299.6,301.33,299.54,300.79,2593.0,293.5933,295.2886,293.5345,294.7594,2593.0
2025-01-30 10:20:00,301.15,302.12,301.15,301.57,23700.0,295.1122,296.0628,295.1122,295.5238,23700.0
2025-01-30 10:30:00,301.53,302.26,301.17,301.48,8723.0,295.4846,296.2,295.1318,295.4356,8723.0
2025-01-30 10:40:00,301.37,302.3,301.29,302.1,6233.0,295.3278,296.2392,295.2494,296.0432,6233.0
2025-01-30 10:50:00,302.09,302.58,301.72,302.58,4317.0,296.0334,296.5136,295.6708,296.5136,4317.0
2025-01-30 11:00:00,303.0,303.28,302.49,302.84,3196.0,296.9251,297.1995,296.4254,296.7683,3196.0
2025-01-30 11:10:00,302.72,302.93,301.03,301.34,10423.0,296.6507,296.8565,294.9946,295.2984,10423.0
2025-01-30 11:20:00,301.7,301.71,300.37,301.05,9810.0,295.6512,295.661,294.3479,295.0142,9810.0
2025-01-30 11:30:00,300.87,301.6,300.5,301.33,10893.0,294.8378,295.5532,294.4753,295.2886,10893.0
2025-01-30 11:40:00,301.18,301.66,300.47,300.48,3046.0,295.1416,295.612,294.4459,294.4557,3046.0
2025-01-30 11:50:00,300.85,300.87,299.5,299.92,4389.0,294.8182,294.8378,293.4953,293.9069,4389.0
2025-01-30 12:00:00,299.57,300.19,299.24,299.92,5339.0,293.5639,294.1715,293.2405,293.9069,5339.0
2025-01-30 12:10:00,299.94,300.28,299.37,299.46,4787.0,293.9265,294.2597,293.3679,293.4561,4787.0
2025-01-30 12:20:00,299.93,299.93,299.47,299.91,3142.0,293.9167,293.9167,293.4659,293.8971,3142.0
2025-01-30 12:30:00,299.51,299.7,299.01,299.7,2489.0,293.5051,293.6913,293.0151,293.6913,2489.0
2025-01-30 12:40:00,299.5,299.5,298.83,298.93,1774.0,293.4953,293.4953,292.8387,292.9367,1774.0
2025-01-30 12:50:00,299.0,299.57,299.0,299.41,1063.0,293.0053,293.5639,293.0053,293.4071,1063.0
2025-01-30 13:00:00,299.49,299.84,299.42,299.83,1500.0,293.4855,293.8285,293.4169,293.8187,1500.0
2025-01-30 13:10:00,299.95,300.13,299.73,299.74,1011.0,293.9363,294.1127,293.7207,293.7305,1011.0
2025-01-30 13:20:00,299.96,300.03,299.95,300.03,491.0,293.9461,294.0147,293.9363,294.0147,491.0
2025-01-30 13:30:00,299.7,300.95,299.7,300.93,2140.0,293.6913,294.9162,293.6913,294.8966,2140.0
2025-01-30 13:40:00,300.96,300.96,300.47,300.48,1431.0,294.926,294.926,294.4459,294.4557,1431.0
2025-01-30 13:50:00,300.53,300.53,299.36,299.51,5770.0,294.5047,294.5047,293.3581,293.5051,5770.0
2025-01-30 14:00:00,299.24,299.41,298.72,298.72,2600.0,293.2405,293.4071,292.7309,292.7309,2600.0
2025-01-30 14:10:00,298.72,299.25,298.72,298.84,1587.0,292.7309,293.2503,292.7309,292.8485,1587.0
2025-01-30 14:20:00,298.63,299.65,298.62,299.59,2769.0,292.6427,293.6423,292.6329,293.5835,2769.0
2025-01-30 14:30:00,299.33,299.99,299.32,299.91,4309.0,293.3287,293.9755,293.3189,293.8971,4309.0
2025-01-30 14:40:00,299.84,299.97,299.38,299.38,3972.0,293.8285,293.9559,293.3777,293.3777,3972.0
2025-01-30 14:50:00,299.64,299.99,299.63,299.97,2795.0,293.6325,293.9755,293.6227,293.9559,2795.0
2025-01-30 15:00:00,299.85,300.04,299.61,300.0,2743.0,293.8383,294.0245,293.6031,293.9853,2743.0
2025-01-30 15:10:00,299.86,300.08,299.54,299.54,4535.0,293.8481,294.0637,293.5345,293.5345,4535.0
2025-01-30 15:20:00,299.57,300.01,299.42,299.67,3717.0,293.5639,293.9951,293.4169,293.6619,3717.0
2025-01-30 15:30:00,299.62,299.7,297.29,297.46,6490.0,293.6129,293.6913,291.3296,291.4962,6490.0
2025-01-30 15:40:00,297.2,297.22,294.87,296.38,16582.0,291.2414,291.261,288.9581,290.4379,16582.0
2025-01-30 15:50:00,296.44,298.34,296.44,298.05,42562.0,290.4967,292.3586,290.4967,292.0744,42562.0
2025-01-31 09:30:00,296.9,298.72,296.44,297.86,14497.0,290.9474,292.7309,290.4967,291.8882,14497.0
2025-01-31 09:40:00,298.68,299.99,298.68,299.81,5041.0,292.6917,293.9755,292.6917,293.7991,5041.0
2025-01-31 09:50:00,299.66,300.48,299.6,300.22,7479.0,293.6521,294.4557,293.5933,294.2009,7479.0
2025-01-31 10:00:00,299.7,300.59,299.68,299.77,4128.0,293.6913,294.5634,293.6717,293.7599,4128.0
2025-01-31 10:10:00,299.94,300.86,299.88,300.43,5913.0,293.9265,294.828,293.8677,294.4067,5913.0
2025-01-31 10:20:00,300.53,302.25,300.48,301.68,7072.0,294.5047,296.1902,294.4557,295.6316,7072.0
2025-01-31 10:30:00,301.55,302.09,301.55,301.79,1861.0,295.5042,296.0334,295.5042,295.7394,1861.0
2025-01-31 10:40:00,301.89,302.1,300.77,301.17,5233.0,295.8374,296.0432,294.7398,295.1318,5233.0
2025-01-31 10:50:00,301.23,301.45,300.38,300.71,4429.0,295.1906,295.4062,294.3577,294.681,4429.0
2025-01-31 11:00:00,300.73,301.14,300.33,301.14,7173.0,294.7006,295.1024,294.3087,295.1024,7173.0
2025-01-31 11:10:00,301.39,301.45,300.9,300.95,4869.0,295.3474,295.4062,294.8672,294.9162,4869.0
2025-01-31 11:20:00,301.23,301.45,300.99,301.45,4999.0,295.1906,295.4062,294.9554,295.4062,4999.0
2025-01-31 11:30:00,301.49,301.83,301.23,301.74,3572.0,295.4454,295.7786,295.1906,295.6904,3572.0
2025-01-31 11:40:00,301.7,301.8,300.83,300.87,5592.0,295.6512,295.7492,294.7986,294.8378,5592.0
2025-01-31 11:50:00,301.04,301.35,300.67,301.35,5462.0,295.0044,295.3082,294.6418,295.3082,5462.0
2025-01-31 12:00:00,301.38,301.69,300.68,300.98,4234.0,295.3376,295.6414,294.6516,294.9456,4234.0
2025-01-31 12:10:00,300.94,301.29,300.52,301.29,4059.0,294.9064,295.2494,294.4949,295.2494,4059.0
2025-01-31 12:20:00,301.52,301.62,301.06,301.06,4280.0,295.4748,295.5728,295.024,295.024,4280.0
2025-01-31 12:30:00,301.36,301.69,300.91,301.69,4792.0,295.318,295.6414,294.877,295.6414,4792.0
2025-01-31 12:40:00,301.41,301.71,301.05,301.07,3273.0,295.367,295.661,295.0142,295.0338,3273.0
2025-01-31 12:50:00,301.22,301.23,300.86,301.15,3584.0,295.1808,295.1906,294.828,295.1122,3584.0
2025-01-31 13:00:00,300.98,300.99,300.66,300.92,3098.0,294.9456,294.9554,294.632,294.8868,3098.0
2025-01-31 13:10:00,300.69,300.95,300.13,300.13,3340.0,294.6614,294.9162,294.1127,294.1127,3340.0
2025-01-31 13:20:00,300.12,300.45,299.5,299.5,2168.0,294.1029,294.4263,293.4953,293.4953,2168.0
2025-01-31 13:30:00,299.61,299.63,298.7,298.98,4967.0,293.6031,293.6227,292.7113,292.9857,4967.0
2025-01-31 13:40:00,298.92,299.78,298.92,299.72,2633.0,292.9269,293.7697,292.9269,293.7109,2633.0
2025-01-31 13:50:00,299.7,299.81,299.19,299.5,3067.0,293.6913,293.7991,293.1915,293.4953,3067.0
2025-01-31 14:00:00,299.21,299.21,298.11,298.37,3157.0,293.2111,293.2111,292.1332,292.388,3157.0
2025-01-31 14:10:00,298.26,298.76,298.16,298.16,4152.0,292.2802,292.7701,292.1822,292.1822,4152.0
2025-01-31 14:20:00,298.16,298.72,298.16,298.72,3136.0,292.1822,292.7309,292.1822,292.7309,3136.0
2025-01-31 14:30:00,298.8,298.97,298.18,298.37,4569.0,292.8093,292.9759,292.2018,292.388,4569.0
2025-01-31 14:40:00,298.48,298.58,297.98,298.27,3845.0,292.4958,292.5937,292.0058,292.29,3845.0
2025-01-31 14:50:00,298.18,298.53,298.0,298.0,5192.0,292.2018,292.5447,292.0254,292.0254,5192.0
2025-01-31 15:00:00,298.0,298.08,297.14,297.23,10722.0,292.0254,292.1038,291.1826,291.2708,10722.0
2025-01-31 15:10:00,297.17,298.04,297.17,297.71,7863.0,291.212,292.0646,291.212,291.7412,7863.0
2025-01-31 15:20:00,297.91,298.12,297.85,298.0,14973.0,291.9372,292.143,291.8784,292.0254,14973.0
2025-01-31 15:30:00,298.07,298.16,297.64,297.79,11860.0,292.094,292.1822,291.6726,291.8196,11860.0
2025-01-31 15:40:00,297.86,298.23,297.86,298.23,9615.0,291.8882,292.2508,291.8882,292.2508,9615.0
2025-01-31 15:50:00,298.14,298.66,298.0,298.28,48095.0,292.1626,292.6721,292.0254,292.2998,48095.0
2025-02-03 09:30:00,297.07,298.41,294.15,294.85,15913.0,291.114,292.4272,288.2526,288.9385,15913.0
2025-02-03 09:40:00,293.85,294.37,292.65,292.97,2425.0,287.9586,288.4682,286.7826,287.0962,2425.0
2025-02-03 09:50:00,293.42,293.98,292.05,292.42,5477.0,287.5372,288.086,286.1947,286.5572,5477.0
2025-02-03 10:00:00,292.32,293.15,292.0,292.84,10861.0,286.4593,287.2726,286.1457,286.9688,10861.0
2025-02-03 10:10:00,293.04,294.43,293.02,294.43,5650.0,287.1648,288.527,287.1452,288.527,5650.0
2025-02-03 10:20:00,294.19,296.87,294.03,296.87,7387.0,288.2918,290.918,288.135,290.918,7387.0
2025-02-03 10:30:00,297.13,297.14,296.47,296.95,2506.0,291.1728,291.1826,290.5261,290.9964,2506.0
2025-02-03 10:40:00,296.66,297.34,296.41,296.52,1986.0,290.7122,291.3786,290.4673,290.575,1986.0
2025-02-03 10:50:00,296.81,296.91,296.03,296.18,3264.0,290.8592,290.9572,290.0949,290.2419,3264.0
2025-02-03 11:00:00,296.67,296.71,295.86,296.44,2189.0,290.722,290.7612,289.9283,290.4967,2189.0
2025-02-03 11:10:00,296.66,297.33,296.66,297.05,2408.0,290.7122,291.3688,290.7122,291.0944,2408.0
2025-02-03 11:20:00,297.12,297.14,296.65,296.65,2290.0,291.163,291.1826,290.7024,290.7024,2290.0
2025-02-03 11:30:00,296.6,297.25,296.35,297.11,1586.0,290.6534,291.2904,290.4085,291.1532,1586.0
2025-02-03 11:40:00,297.0,297.26,296.45,296.59,2011.0,291.0454,291.3002,290.5065,290.6436,2011.0
2025-02-03 11:50:00,296.63,296.63,295.9,296.06,3321.0,290.6828,290.6828,289.9675,290.1243,3321.0
2025-02-03 12:00:00,295.92,296.18,295.71,295.83,2708.0,289.9871,290.2419,289.7813,289.8989,2708.0
2025-02-03 12:10:00,295.72,296.03,295.72,295.95,1756.0,289.7911,290.0949,289.7911,290.0165,1756.0
2025-02-03 12:20:00,296.14,297.05,296.13,296.53,1985.0,290.2027,291.0944,290.1929,290.5848,1985.0
2025-02-03 12:30:00,296.39,296.75,295.81,296.75,2546.0,290.4477,290.8004,289.8793,290.8004,2546.0
2025-02-03 12:40:00,296.56,296.62,296.27,296.27,1780.0,290.6142,290.673,290.3301,290.3301,1780.0
2025-02-03 12:50:00,296.5,296.67,295.68,296.13,4108.0,290.5554,290.722,289.7519,290.1929,4108.0
2025-02-03 13:00:00,296.18,296.47,295.39,295.89,3803.0,290.2419,290.5261,289.4677,289.9577,3803.0
2025-02-03 13:10:00,295.9,296.46,295.89,296.05,2303.0,289.9675,290.5163,289.9577,290.1145,2303.0
2025-02-03 13:20:00,296.28,296.28,295.9,295.91,2157.0,290.3399,290.3399,289.9675,289.9773,2157.0
2025-02-03 13:30:00,295.73,296.36,295.73,296.17,3955.0,289.8009,290.4183,289.8009,290.2321,3955.0
2025-02-03 13:40:00,295.93,296.12,295.93,296.03,500.0,289.9969,290.1831,289.9969,290.0949,500.0
2025-02-03 13:50:00,296.04,296.25,295.78,295.88,2599.0,290.1047,290.3105,289.8499,289.9479,2599.0
2025-02-03 14:00:00,295.99,296.56,295.95,296.4,2467.0,290.0557,290.6142,290.0165,290.4575,2467.0
2025-02-03 14:10:00,296.63,296.72,296.16,296.21,3274.0,290.6828,290.771,290.2223,290.2713,3274.0
2025-02-03 14:20:00,296.36,296.57,296.18,296.18,2066.0,290.4183,290.624,290.2419,290.2419,2066.0
2025-02-03 14:30:00,296.19,296.33,296.12,296.22,2168.0,290.2517,290.3889,290.1831,290.2811,2168.0
2025-02-03 14:40:00,296.13,296.42,295.78,296.31,5656.0,290.1929,290.4771,289.8499,290.3693,5656.0
2025-02-03 14:50:00,296.31,296.32,295.49,295.76,6011.0,290.3693,290.3791,289.5657,289.8303,6011.0
2025-02-03 15:00:00,295.58,295.89,295.58,295.65,4205.0,289.6539,289.9577,289.6539,289.7225,4205.0
2025-02-03 15:10:00,295.53,295.69,295.19,295.44,5702.0,289.6049,289.7617,289.2717,289.5167,5702.0
2025-02-03 15:20:00,295.38,295.55,295.18,295.31,4078.0,289.4579,289.6245,289.2619,289.3893,4078.0
2025-02-03 15:30:00,295.22,295.42,294.74,295.3,7466.0,289.3011,289.4971,288.8307,289.3795,7466.0
2025-02-03 15:40:00,295.25,295.4,294.94,295.4,7778.0,289.3305,289.4775,289.0267,289.4775,7778.0
2025-02-03 15:50:00,295.52,296.32,295.44,295.79,69030.0,289.5951,290.3791,289.5167,289.8597,69030.0
2025-02-04 09:30:00,292.85,294.07,292.74,293.51,8482.0,286.9786,288.1742,286.8708,287.6254,8482.0
2025-02-04 09:40:00,293.13,293.73,292.6,293.03,4564.0,287.253,287.841,286.7336,287.155,4564.0
2025-02-04 09:50:00,293.57,293.65,293.57,293.65,356.0,287.6842,287.7626,287.6842,287.7626,356.0
2025-02-04 10:00:00,293.66,294.1,293.23,294.1,5442.0,287.7724,288.2036,287.351,288.2036,5442.0
2025-02-04 10:10:00,294.35,295.92,294.35,295.92,3633.0,288.4486,289.9871,288.4486,289.9871,3633.0
2025-02-04 10:20:00,296.0,296.15,294.49,294.5,8471.0,290.0655,290.2125,288.5857,288.5955,8471.0
2025-02-04 10:30:00,294.48,295.24,294.47,294.73,2155.0,288.5759,289.3207,288.5661,288.8209,2155.0
2025-02-04 10:40:00,294.74,295.25,294.7,295.25,2242.0,288.8307,289.3305,288.7915,289.3305,2242.0
2025-02-04 10:50:00,295.37,295.37,294.79,294.84,3089.0,289.4481,289.4481,288.8797,288.9287,3089.0
2025-02-04 11:00:00,295.48,295.75,295.47,295.64,4989.0,289.5559,289.8205,289.5461,289.7127,4989.0
2025-02-04 11:10:00,295.53,295.87,295.42,295.42,4750.0,289.6049,289.9381,289.4971,289.4971,4750.0
2025-02-04 11:20:00,295.64,296.45,295.64,296.38,6315.0,289.7127,290.5065,289.7127,290.4379,6315.0
2025-02-04 11:30:00,296.38,296.43,295.98,295.98,2860.0,290.4379,290.4869,290.0459,290.0459,2860.0
2025-02-04 11:40:00,296.23,296.35,295.89,296.29,1415.0,290.2909,290.4085,289.9577,290.3497,1415.0
2025-02-04 11:50:00,296.05,296.05,295.53,295.54,3126.0,290.1145,290.1145,289.6049,289.6147,3126.0
2025-02-04 12:00:00,295.64,296.43,295.63,296.43,6062.0,289.7127,290.4869,289.7029,290.4869,6062.0
2025-02-04 12:10:00,296.38,296.38,295.94,296.0,1582.0,290.4379,290.4379,290.0067,290.0655,1582.0
2025-02-04 12:20:00,295.84,295.84,295.49,295.8,2029.0,289.9087,289.9087,289.5657,289.8695,2029.0
2025-02-04 12:30:00,295.8,296.1,295.79,296.1,1476.0,289.8695,290.1635,289.8597,290.1635,1476.0
2025-02-04 12:40:00,295.93,296.11,295.83,295.83,1631.0,289.9969,290.1733,289.8989,289.8989,1631.0
2025-02-04 12:50:00,295.96,296.06,295.58,295.89,1725.0,290.0263,290.1243,289.6539,289.9577,1725.0
2025-02-04 13:00:00,295.95,295.95,295.85,295.85,837.0,290.0165,290.0165,289.9185,289.9185,837.0
2025-02-04 13:10:00,295.93,296.13,295.79,296.0,1415.0,289.9969,290.1929,289.8597,290.0655,1415.0
2025-02-04 13:20:00,295.81,295.97,295.31,295.34,3063.0,289.8793,290.0361,289.3893,289.4187,3063.0
2025-02-04 13:30:00,295.35,295.35,294.45,294.46,1530.0,289.4285,289.4285,288.5465,288.5563,1530.0
2025-02-04 13:40:00,294.55,294.55,294.16,294.4,1677.0,288.6445,288.6445,288.2624,288.4976,1677.0
2025-02-04 13:50:00,294.45,294.45,294.16,294.16,1612.0,288.5465,288.5465,288.2624,288.2624,1612.0
2025-02-04 14:00:00,294.32,294.98,294.31,294.98,3428.0,288.4192,289.0659,288.4094,289.0659,3428.0
2025-02-04 14:10:00,295.54,295.54,295.19,295.19,500.0,289.6147,289.6147,289.2717,289.2717,500.0
2025-02-04 14:20:00,295.4,295.79,295.27,295.63,2322.0,289.4775,289.8597,289.3501,289.7029,2322.0
2025-02-04 14:30:00,295.64,295.82,295.49,295.75,1204.0,289.7127,289.8891,289.5657,289.8205,1204.0
2025-02-04 14:40:00,295.74,295.92,295.37,295.6,2142.0,289.8107,289.9871,289.4481,289.6735,2142.0
2025-02-04 14:50:00,295.55,295.79,295.38,295.6,3025.0,289.6245,289.8597,289.4579,289.6735,3025.0
2025-02-04 15:00:00,295.63,295.64,295.28,295.57,3510.0,289.7029,289.7127,289.3599,289.6441,3510.0
2025-02-04 15:10:00,295.48,295.75,295.44,295.66,2649.0,289.5559,289.8205,289.5167,289.7323,2649.0
2025-02-04 15:20:00,295.57,296.23,295.57,296.01,3633.0,289.6441,290.2909,289.6441,290.0753,3633.0
2025-02-04 15:30:00,296.01,296.88,296.01,296.88,7207.0,290.0753,290.9278,290.0753,290.9278,7207.0
2025-02-04 15:40:00,296.86,297.14,296.73,296.96,8253.0,290.9082,291.1826,290.7808,291.0062,8253.0
2025-02-04 15:50:00,297.2,297.33,296.62,296.63,75490.0,291.2414,291.3688,290.673,290.6828,75490.0
2025-02-05 09:30:00,300.76,302.04,299.28,301.26,9159.0,294.73,295.9844,293.2797,295.22,9159.0
2025-02-05 09:40:00,300.85,300.85,299.05,299.06,1720.0,294.8182,294.8182,293.0543,293.0641,1720.0
2025-02-05 09:50:00,298.99,298.99,297.55,298.36,2494.0,292.9955,292.9955,291.5844,292.3782,2494.0
2025-02-05 10:00:00,298.43,298.56,297.55,298.43,6104.0,292.4468,292.5741,291.5844,292.4468,6104.0
2025-02-05 10:10:00,298.52,298.86,298.2,298.71,3454.0,292.5349,292.8681,292.2214,292.7211,3454.0
2025-02-05 10:20:00,298.42,299.14,298.42,299.13,1773.0,292.437,293.1425,292.437,293.1327,1773.0
2025-02-05 10:30:00,299.43,299.55,299.09,299.25,2054.0,293.4267,293.5443,293.0935,293.2503,2054.0
2025-02-05 10:40:00,299.14,299.56,299.05,299.2,2902.0,293.1425,293.5541,293.0543,293.2013,2902.0
2025-02-05 10:50:00,299.11,299.77,299.0,299.44,4090.0,293.1131,293.7599,293.0053,293.4365,4090.0
2025-02-05 11:00:00,299.25,299.82,299.07,299.82,1662.0,293.2503,293.8089,293.0739,293.8089,1662.0
2025-02-05 11:10:00,299.83,300.33,299.73,300.32,1687.0,293.8187,294.3087,293.7207,294.2989,1687.0
2025-02-05 11:20:00,300.38,301.11,300.38,300.82,5295.0,294.3577,295.073,294.3577,294.7888,5295.0
2025-02-05 11:30:00,300.74,301.82,300.63,301.18,2352.0,294.7104,295.7688,294.6026,295.1416,2352.0
2025-02-05 11:40:00,300.95,301.17,300.88,301.05,2556.0,294.9162,295.1318,294.8476,295.0142,2556.0
2025-02-05 11:50:00,300.95,301.72,300.8,300.91,4892.0,294.9162,295.6708,294.7692,294.877,4892.0
2025-02-05 12:00:00,300.89,301.07,300.86,301.04,1462.0,294.8574,295.0338,294.828,295.0044,1462.0
2025-02-05 12:10:00,301.01,301.39,300.9,301.39,1050.0,294.975,295.3474,294.8672,295.3474,1050.0
2025-02-05 12:20:00,301.43,301.43,300.92,301.0,1873.0,295.3866,295.3866,294.8868,294.9652,1873.0
2025-02-05 12:30:00,301.22,301.4,301.11,301.29,1938.0,295.1808,295.3572,295.073,295.2494,1938.0
2025-02-05 12:40:00,301.28,301.39,301.26,301.39,1179.0,295.2396,295.3474,295.22,295.3474,1179.0
2025-02-05 12:50:00,301.63,301.75,301.29,301.34,1600.0,295.5826,295.7002,295.2494,295.2984,1600.0
2025-02-05 13:00:00,301.19,302.01,301.17,302.01,1763.0,295.1514,295.955,295.1318,295.955,1763.0
2025-02-05 13:10:00,301.87,302.18,301.85,302.05,600.0,295.8178,296.1216,295.7982,295.9942,600.0
2025-02-05 13:20:00,301.94,301.99,301.82,301.83,1008.0,295.8864,295.9354,295.7688,295.7786,1008.0
2025-02-05 13:30:00,301.83,301.99,301.82,301.99,1518.0,295.7786,295.9354,295.7688,295.9354,1518.0
2025-02-05 13:40:00,301.99,302.1,301.9,302.1,2316.0,295.9354,296.0432,295.8472,296.0432,2316.0
2025-02-05 13:50:00,302.21,302.57,302.19,302.57,4533.0,296.151,296.5038,296.1314,296.5038,4533.0
2025-02-05 14:00:00,302.48,302.48,302.01,302.39,1203.0,296.4156,296.4156,295.955,296.3274,1203.0
2025-02-05 14:10:00,302.55,302.89,302.44,302.89,9311.0,296.4842,296.8173,296.3764,296.8173,9311.0
2025-02-05 14:20:00,302.93,303.14,302.76,303.04,1838.0,296.8565,297.0623,296.6899,296.9643,1838.0
2025-02-05 14:30:00,303.14,303.14,302.35,302.69,6228.0,297.0623,297.0623,296.2882,296.6213,6228.0
2025-02-05 14:40:00,302.66,302.9,301.68,301.68,9301.0,296.5919,296.8271,295.6316,295.6316,9301.0
2025-02-05 14:50:00,302.18,302.39,301.99,302.39,2031.0,296.1216,296.3274,295.9354,296.3274,2031.0
2025-02-05 15:00:00,302.32,302.32,301.89,301.99,3752.0,296.2588,296.2588,295.8374,295.9354,3752.0
2025-02-05 15:10:00,301.82,302.17,301.73,301.86,3927.0,295.7688,296.1118,295.6806,295.808,3927.0
2025-02-05 15:20:00,301.94,302.03,301.53,301.53,2468.0,295.8864,295.9746,295.4846,295.4846,2468.0
2025-02-05 15:30:00,301.63,301.93,301.43,301.44,2184.0,295.5826,295.8766,295.3866,295.3964,2184.0
2025-02-05 15:40:00,301.49,302.16,301.41,301.84,10036.0,295.4454,296.102,295.367,295.7884,10036.0
2025-02-05 15:50:00,301.95,302.34,301.31,302.12,44118.0,295.8962,296.2784,295.269,296.0628,44118.0
2025-02-06 09:30:00,303.6,303.61,302.2,302.49,5776.0,297.5131,297.5229,296.1412,296.4254,5776.0
2025-02-06 09:40:00,302.49,303.7,302.24,303.21,4988.0,296.4254,297.6111,296.1804,297.1309,4988.0
2025-02-06 09:50:00,303.04,304.05,302.4,303.7,3737.0,296.9643,297.9541,296.3372,297.6111,3737.0
2025-02-06 10:00:00,303.75,304.18,303.13,303.13,2535.0,297.6601,298.0815,297.0525,297.0525,2535.0
2025-02-06 10:10:00,303.14,303.95,303.14,303.5,4286.0,297.0623,297.8561,297.0623,297.4151,4286.0
2025-02-06 10:20:00,303.82,303.82,302.74,302.74,2146.0,297.7287,297.7287,296.6703,296.6703,2146.0
2025-02-06 10:30:00,303.24,303.49,303.23,303.25,1495.0,297.1603,297.4053,297.1505,297.1701,1495.0
2025-02-06 10:40:00,303.15,303.33,302.43,302.43,1159.0,297.0721,297.2485,296.3666,296.3666,1159.0
2025-02-06 10:50:00,302.68,302.88,302.25,302.4,2710.0,296.6115,296.8075,296.1902,296.3372,2710.0
2025-02-06 11:00:00,301.78,302.46,301.78,302.33,1007.0,295.7296,296.396,295.7296,296.2686,1007.0
2025-02-06 11:10:00,302.31,303.29,302.14,303.1,2861.0,296.249,297.2093,296.0824,297.0231,2861.0
2025-02-06 11:20:00,303.01,303.59,302.7,303.59,4302.0,296.9349,297.5033,296.6311,297.5033,4302.0
2025-02-06 11:30:00,303.26,303.27,302.67,302.75,1754.0,297.1799,297.1897,296.6017,296.6801,1754.0
2025-02-06 11:40:00,302.75,303.37,302.74,302.97,2004.0,296.6801,297.2877,296.6703,296.8957,2004.0
2025-02-06 11:50:00,303.06,303.06,302.41,302.41,3164.0,296.9839,296.9839,296.347,296.347,3164.0
2025-02-06 12:00:00,302.92,302.93,302.52,302.53,1303.0,296.8467,296.8565,296.4548,296.4646,1303.0
2025-02-06 12:10:00,302.56,302.62,302.48,302.48,1395.0,296.494,296.5527,296.4156,296.4156,1395.0
2025-02-06 12:20:00,302.15,302.48,301.86,302.23,1096.0,296.0922,296.4156,295.808,296.1706,1096.0
2025-02-06 12:30:00,302.53,302.68,302.5,302.54,1400.0,296.4646,296.6115,296.4352,296.4744,1400.0
2025-02-06 12:40:00,302.67,302.76,302.65,302.74,1100.0,296.6017,296.6899,296.5821,296.6703,1100.0
2025-02-06 12:50:00,302.98,302.98,302.74,302.75,769.0,296.9055,296.9055,296.6703,296.6801,769.0
2025-02-06 13:00:00,302.79,303.02,302.65,302.67,13126.0,296.7193,296.9447,296.5821,296.6017,13126.0
2025-02-06 13:10:00,302.88,302.99,302.8,302.82,1400.0,296.8075,296.9153,296.7291,296.7487,1400.0
2025-02-06 13:20:00,302.93,302.93,302.83,302.83,1354.0,296.8565,296.8565,296.7585,296.7585,1354.0
2025-02-06 13:30:00,302.93,303.01,302.33,302.34,1365.0,296.8565,296.9349,296.2686,296.2784,1365.0
2025-02-06 13:40:00,302.31,302.42,302.19,302.19,815.0,296.249,296.3568,296.1314,296.1314,815.0
2025-02-06 13:50:00,302.16,302.44,302.16,302.24,1038.0,296.102,296.3764,296.102,296.1804,1038.0
2025-02-06 14:00:00,302.24,302.24,301.49,301.49,2200.0,296.1804,296.1804,295.4454,295.4454,2200.0
2025-02-06 14:10:00,301.71,301.71,301.5,301.5,400.0,295.661,295.661,295.4552,295.4552,400.0
2025-02-06 14:20:00,301.49,301.64,301.43,301.5,953.0,295.4454,295.5924,295.3866,295.4552,953.0
2025-02-06 14:30:00,301.5,301.5,301.23,301.43,4253.0,295.4552,295.4552,295.1906,295.3866,4253.0
2025-02-06 14:40:00,301.43,302.08,301.3,302.08,4045.0,295.3866,296.0236,295.2592,296.0236,4045.0
2025-02-06 14:50:00,302.09,302.18,301.86,301.88,1716.0,296.0334,296.1216,295.808,295.8276,1716.0
2025-02-06 15:00:00,301.56,302.22,301.56,302.22,2314.0,295.514,296.1608,295.514,296.1608,2314.0
2025-02-06 15:10:00,302.16,302.68,302.03,302.68,900.0,296.102,296.6115,295.9746,296.6115,900.0
2025-02-06 15:20:00,302.42,302.43,302.07,302.13,3834.0,296.3568,296.3666,296.0138,296.0726,3834.0
2025-02-06 15:30:00,302.14,302.14,301.09,301.27,5744.0,296.0824,296.0824,295.0534,295.2298,5744.0
2025-02-06 15:40:00,301.16,301.81,301.08,301.78,21557.0,295.122,295.759,295.0436,295.7296,21557.0
2025-02-06 15:50:00,301.99,302.9,301.99,302.74,34436.0,295.9354,296.8271,295.9354,296.6703,34436.0
2025-02-07 09:30:00,302.9,302.9,301.77,301.77,5257.0,296.8271,296.8271,295.7198,295.7198,5257.0
2025-02-07 09:40:00,301.91,303.07,301.3,302.87,4240.0,295.857,296.9937,295.2592,296.7977,4240.0
2025-02-07 09:50:00,303.08,304.54,303.08,303.94,4743.0,297.0035,298.4343,297.0035,297.8463,4743.0
2025-02-07 10:00:00,303.59,304.11,302.35,302.6,5215.0,297.5033,298.0129,296.2882,296.5331,5215.0
2025-02-07 10:10:00,302.28,303.12,301.79,301.94,2255.0,296.2196,297.0427,295.7394,295.8864,2255.0
2025-02-07 10:20:00,301.57,302.34,301.35,302.34,1722.0,295.5238,296.2784,295.3082,296.2784,1722.0
2025-02-07 10:30:00,301.92,302.25,301.61,301.61,1694.0,295.8668,296.1902,295.563,295.563,1694.0
2025-02-07 10:40:00,302.0,302.0,301.61,301.78,566.0,295.9452,295.9452,295.563,295.7296,566.0
2025-02-07 10:50:00,301.97,302.67,300.46,301.17,7131.0,295.9158,296.6017,294.4361,295.1318,7131.0
2025-02-07 11:00:00,301.11,301.31,300.87,301.15,1871.0,295.073,295.269,294.8378,295.1122,1871.0
2025-02-07 11:10:00,301.07,302.34,300.52,301.83,3875.0,295.0338,296.2784,294.4949,295.7786,3875.0
2025-02-07 11:20:00,301.97,301.97,300.71,301.3,2787.0,295.9158,295.9158,294.681,295.2592,2787.0
2025-02-07 11:30:00,300.88,301.19,300.5,301.19,3137.0,294.8476,295.1514,294.4753,295.1514,3137.0
2025-02-07 11:40:00,301.18,301.18,300.48,300.7,1994.0,295.1416,295.1416,294.4557,294.6712,1994.0
2025-02-07 11:50:00,300.5,301.18,300.48,300.97,7211.0,294.4753,295.1416,294.4557,294.9358,7211.0
2025-02-07 12:00:00,301.16,301.89,301.14,301.63,3688.0,295.122,295.8374,295.1024,295.5826,3688.0
2025-02-07 12:10:00,301.49,301.73,301.09,301.73,3504.0,295.4454,295.6806,295.0534,295.6806,3504.0
2025-02-07 12:20:00,301.75,302.32,301.11,302.11,12840.0,295.7002,296.2588,295.073,296.053,12840.0
2025-02-07 12:30:00,302.13,302.16,301.49,301.79,3627.0,296.0726,296.102,295.4454,295.7394,3627.0
2025-02-07 12:40:00,301.8,302.32,301.75,302.31,1929.0,295.7492,296.2588,295.7002,296.249,1929.0
2025-02-07 12:50:00,302.07,302.25,301.83,301.83,2406.0,296.0138,296.1902,295.7786,295.7786,2406.0
2025-02-07 13:00:00,302.07,302.37,302.0,302.36,1845.0,296.0138,296.3078,295.9452,296.298,1845.0
2025-02-07 13:10:00,302.32,302.74,302.1,302.64,2049.0,296.2588,296.6703,296.0432,296.5723,2049.0
2025-02-07 13:20:00,302.44,302.8,302.43,302.53,3385.0,296.3764,296.7291,296.3666,296.4646,3385.0
2025-02-07 13:30:00,302.53,302.59,302.5,302.52,1341.0,296.4646,296.5234,296.4352,296.4548,1341.0
2025-02-07 13:40:00,302.38,302.38,301.62,301.62,2541.0,296.3176,296.3176,295.5728,295.5728,2541.0
2025-02-07 13:50:00,302.07,302.45,301.66,301.75,5385.0,296.0138,296.3862,295.612,295.7002,5385.0
2025-02-07 14:00:00,301.81,301.93,301.8,301.89,1496.0,295.759,295.8766,295.7492,295.8374,1496.0
2025-02-07 14:10:00,302.07,302.19,301.94,302.04,1181.0,296.0138,296.1314,295.8864,295.9844,1181.0
2025-02-07 14:20:00,302.06,302.06,301.92,301.93,1423.0,296.004,296.004,295.8668,295.8766,1423.0
2025-02-07 14:30:00,301.73,302.15,301.43,301.94,4802.0,295.6806,296.0922,295.3866,295.8864,4802.0
2025-02-07 14:40:00,301.94,302.53,301.94,302.53,2340.0,295.8864,296.4646,295.8864,296.4646,2340.0
2025-02-07 14:50:00,302.53,302.67,302.28,302.29,1877.0,296.4646,296.6017,296.2196,296.2294,1877.0
2025-02-07 15:00:00,302.07,302.43,301.94,302.16,2843.0,296.0138,296.3666,295.8864,296.102,2843.0
2025-02-07 15:10:00,302.28,302.36,302.0,302.36,2947.0,296.2196,296.298,295.9452,296.298,2947.0
2025-02-07 15:20:00,302.45,302.53,302.25,302.25,3387.0,296.3862,296.4646,296.1902,296.1902,3387.0
2025-02-07 15:30:00,302.23,302.6,302.17,302.17,2607.0,296.1706,296.5331,296.1118,296.1118,2607.0
2025-02-07 15:40:00,302.24,302.53,302.2,302.42,8864.0,296.1804,296.4646,296.1412,296.3568,8864.0
2025-02-07 15:50:00,302.49,302.99,302.23,302.54,28968.0,296.4254,296.9153,296.1706,296.4744,28968.0
2025-02-10 09:30:00,303.34,303.34,300.99,300.99,4934.0,297.2583,297.2583,294.9554,294.9554,4934.0
2025-02-10 09:40:00,300.47,300.95,300.28,300.95,3618.0,294.4459,294.9162,294.2597,294.9162,3618.0
2025-02-10 09:50:00,300.81,301.46,300.65,300.78,3098.0,294.779,295.416,294.6222,294.7496,3098.0
2025-02-10 10:00:00,300.82,301.86,300.41,301.66,1915.0,294.7888,295.808,294.3871,295.612,1915.0
2025-02-10 10:10:00,301.52,301.52,301.01,301.47,1739.0,295.4748,295.4748,294.975,295.4258,1739.0
2025-02-10 10:20:00,301.44,301.91,301.17,301.62,2734.0,295.3964,295.857,295.1318,295.5728,2734.0
2025-02-10 10:30:00,301.91,303.15,301.91,303.15,1811.0,295.857,297.0721,295.857,297.0721,1811.0
2025-02-10 10:40:00,303.43,303.98,303.22,303.98,7612.0,297.3465,297.8855,297.1407,297.8855,7612.0
2025-02-10 10:50:00,303.98,304.5,303.05,303.48,5434.0,297.8855,298.3951,296.9741,297.3955,5434.0
2025-02-10 11:00:00,303.44,303.44,302.73,302.73,1638.0,297.3563,297.3563,296.6605,296.6605,1638.0
2025-02-10 11:10:00,302.41,302.43,302.2,302.4,1441.0,296.347,296.3666,296.1412,296.3372,1441.0
2025-02-10 11:20:00,302.4,302.61,302.39,302.55,2129.0,296.3372,296.5429,296.3274,296.4842,2129.0
2025-02-10 11:30:00,302.61,302.95,302.11,302.95,2396.0,296.5429,296.8761,296.053,296.8761,2396.0
2025-02-10 11:40:00,303.06,303.12,302.67,302.82,1886.0,296.9839,297.0427,296.6017,296.7487,1886.0
2025-02-10 11:50:00,303.03,303.03,302.79,302.8,500.0,296.9545,296.9545,296.7193,296.7291,500.0
2025-02-10 12:00:00,302.73,302.73,302.28,302.28,786.0,296.6605,296.6605,296.2196,296.2196,786.0
2025-02-10 12:10:00,302.18,302.75,302.18,302.44,912.0,296.1216,296.6801,296.1216,296.3764,912.0
2025-02-10 12:20:00,302.6,302.98,302.4,302.98,1818.0,296.5331,296.9055,296.3372,296.9055,1818.0
2025-02-10 12:30:00,302.86,303.08,302.79,303.08,1096.0,296.7879,297.0035,296.7193,297.0035,1096.0
2025-02-10 12:40:00,303.07,303.58,303.0,303.3,2944.0,296.9937,297.4935,296.9251,297.2191,2944.0
2025-02-10 12:50:00,303.48,303.5,303.18,303.18,2100.0,297.3955,297.4151,297.1015,297.1015,2100.0
2025-02-10 13:00:00,303.14,303.38,303.14,303.23,1327.0,297.0623,297.2975,297.0623,297.1505,1327.0
2025-02-10 13:10:00,303.27,303.48,303.12,303.12,2064.0,297.1897,297.3955,297.0427,297.0427,2064.0
2025-02-10 13:20:00,303.47,303.69,303.28,303.28,2198.0,297.3857,297.6013,297.1995,297.1995,2198.0
2025-02-10 13:30:00,303.32,303.69,303.18,303.68,1648.0,297.2387,297.6013,297.1015,297.5915,1648.0
2025-02-10 13:40:00,303.87,304.04,303.78,304.02,3599.0,297.7777,297.9443,297.6895,297.9247,3599.0
2025-02-10 13:50:00,304.06,304.06,303.56,303.63,2650.0,297.9639,297.9639,297.4739,297.5425,2650.0
2025-02-10 14:00:00,303.63,303.74,303.47,303.61,5582.0,297.5425,297.6503,297.3857,297.5229,5582.0
2025-02-10 14:10:00,303.75,303.76,303.36,303.46,3396.0,297.6601,297.6699,297.2779,297.3759,3396.0
2025-02-10 14:20:00,303.53,303.84,303.41,303.55,12754.0,297.4445,297.7483,297.3269,297.4641,12754.0
2025-02-10 14:30:00,303.71,304.25,303.69,303.83,4672.0,297.6209,298.1501,297.6013,297.7385,4672.0
2025-02-10 14:40:00,303.69,303.92,303.48,303.92,2058.0,297.6013,297.8267,297.3955,297.8267,2058.0
2025-02-10 14:50:00,303.84,303.84,303.59,303.78,2854.0,297.7483,297.7483,297.5033,297.6895,2854.0
2025-02-10 15:00:00,303.74,303.81,303.48,303.74,2531.0,297.6503,297.7189,297.3955,297.6503,2531.0
2025-02-10 15:10:00,303.58,303.98,303.58,303.89,2993.0,297.4935,297.8855,297.4935,297.7973,2993.0
2025-02-10 15:20:00,303.93,304.02,303.55,303.68,2938.0,297.8365,297.9247,297.4641,297.5915,2938.0
2025-02-10 15:30:00,303.71,303.71,303.39,303.54,5138.0,297.6209,297.6209,297.3073,297.4543,5138.0
2025-02-10 15:40:00,303.59,303.64,302.79,303.11,5038.0,297.5033,297.5523,296.7193,297.0329,5038.0
2025-02-10 15:50:00,303.12,303.73,302.7,303.61,27403.0,297.0427,297.6405,296.6311,297.5229,27403.0
2025-02-11 09:30:00,302.3,303.13,302.3,303.13,3651.0,296.2392,297.0525,296.2392,297.0525,3651.0
2025-02-11 09:40:00,303.12,303.12,302.39,302.39,2696.0,297.0427,297.0427,296.3274,296.3274,2696.0
2025-02-11 09:50:00,302.82,303.58,302.82,303.14,1368.0,296.7487,297.4935,296.7487,297.0623,1368.0
2025-02-11 10:00:00,303.74,303.75,302.51,302.7,2264.0,297.6503,297.6601,296.445,296.6311,2264.0
2025-02-11 10:10:00,302.81,302.81,302.02,302.61,5747.0,296.7389,296.7389,295.9648,296.5429,5747.0
2025-02-11 10:20:00,302.58,302.58,302.43,302.48,1281.0,296.5136,296.5136,296.3666,296.4156,1281.0
2025-02-11 10:30:00,302.48,302.48,302.24,302.25,1800.0,296.4156,296.4156,296.1804,296.1902,1800.0
2025-02-11 10:40:00,302.42,302.86,302.36,302.86,2306.0,296.3568,296.7879,296.298,296.7879,2306.0
2025-02-11 10:50:00,302.8,303.08,302.79,303.07,506.0,296.7291,297.0035,296.7193,296.9937,506.0
2025-02-11 11:00:00,303.07,303.81,302.7,303.81,2271.0,296.9937,297.7189,296.6311,297.7189,2271.0
2025-02-11 11:10:00,303.95,303.95,303.65,303.65,1792.0,297.8561,297.8561,297.5621,297.5621,1792.0
2025-02-11 11:20:00,303.65,303.94,303.57,303.57,2045.0,297.5621,297.8463,297.4837,297.4837,2045.0
2025-02-11 11:30:00,303.57,303.96,303.57,303.96,2233.0,297.4837,297.8659,297.4837,297.8659,2233.0
2025-02-11 11:40:00,303.97,304.11,303.94,304.11,1054.0,297.8757,298.0129,297.8463,298.0129,1054.0
2025-02-11 11:50:00,304.2,304.25,303.88,304.18,7141.0,298.1011,298.1501,297.7875,298.0815,7141.0
2025-02-11 12:00:00,304.18,304.58,304.17,304.4,1457.0,298.0815,298.4735,298.0717,298.2971,1457.0
2025-02-11 12:10:00,304.61,304.65,304.4,304.43,1300.0,298.5029,298.542,298.2971,298.3265,1300.0
2025-02-11 12:20:00,304.24,304.33,303.42,303.59,3564.0,298.1403,298.2285,297.3367,297.5033,3564.0
2025-02-11 12:30:00,303.35,303.76,303.33,303.76,4323.0,297.2681,297.6699,297.2485,297.6699,4323.0
2025-02-11 12:40:00,303.7,304.03,303.7,303.87,820.0,297.6111,297.9345,297.6111,297.7777,820.0
2025-02-11 12:50:00,303.87,303.87,303.61,303.61,353.0,297.7777,297.7777,297.5229,297.5229,353.0
2025-02-11 13:00:00,303.52,303.95,303.36,303.95,1219.0,297.4347,297.8561,297.2779,297.8561,1219.0
2025-02-11 13:10:00,304.19,304.49,304.19,304.49,305.0,298.0913,298.3853,298.0913,298.3853,305.0
2025-02-11 13:20:00,304.22,304.23,304.21,304.23,200.0,298.1207,298.1305,298.1109,298.1305,200.0
2025-02-11 13:30:00,304.06,304.12,304.06,304.12,302.0,297.9639,298.0227,297.9639,298.0227,302.0
2025-02-11 13:40:00,304.19,304.54,304.17,304.17,734.0,298.0913,298.4343,298.0717,298.0717,734.0
2025-02-11 13:50:00,303.97,304.24,303.97,304.24,365.0,297.8757,298.1403,297.8757,298.1403,365.0
2025-02-11 14:00:00,304.44,304.44,304.21,304.21,600.0,298.3363,298.3363,298.1109,298.1109,600.0
2025-02-11 14:10:00,304.27,304.33,304.08,304.21,605.0,298.1697,298.2285,297.9835,298.1109,605.0
2025-02-11 14:20:00,304.28,304.5,304.23,304.49,643.0,298.1795,298.3951,298.1305,298.3853,643.0
2025-02-11 14:30:00,304.51,304.58,304.51,304.58,630.0,298.4049,298.4735,298.4049,298.4735,630.0
2025-02-11 14:40:00,304.88,305.0,304.71,304.8,889.0,298.7674,298.885,298.6008,298.689,889.0
2025-02-11 14:50:00,304.72,304.83,304.6,304.75,1334.0,298.6106,298.7184,298.4931,298.64,1334.0
2025-02-11 15:00:00,304.69,304.84,304.28,304.28,2771.0,298.5812,298.7282,298.1795,298.1795,2771.0
2025-02-11 15:10:00,304.29,304.49,304.26,304.34,1288.0,298.1893,298.3853,298.1599,298.2383,1288.0
2025-02-11 15:20:00,304.19,304.46,304.18,304.38,1469.0,298.0913,298.3559,298.0815,298.2775,1469.0
2025-02-11 15:30:00,304.51,305.07,304.51,305.01,4317.0,298.4049,298.9536,298.4049,298.8948,4317.0
2025-02-11 15:40:00,305.06,305.08,304.6,304.81,6424.0,298.9438,298.9634,298.4931,298.6988,6424.0
2025-02-11 15:50:00,304.81,305.43,304.47,305.28,24159.0,298.6988,299.3064,298.3657,299.1594,24159.0
2025-02-12 09:30:00,299.32,300.0,299.24,299.64,6265.0,293.3189,293.9853,293.2405,293.6325,6265.0
2025-02-12 09:40:00,300.29,300.65,299.98,300.11,7495.0,294.2695,294.6222,293.9657,294.0931,7495.0
2025-02-12 09:50:00,300.31,300.4,299.07,299.07,10771.0,294.2891,294.3773,293.0739,293.0739,10771.0
2025-02-12 10:00:00,299.07,299.08,297.95,298.5,4166.0,293.0739,293.0837,291.9764,292.5154,4166.0
2025-02-12 10:10:00,298.78,299.31,298.77,299.29,3623.0,292.7897,293.3091,292.7799,293.2895,3623.0
2025-02-12 10:20:00,299.33,299.33,298.63,299.14,2665.0,293.3287,293.3287,292.6427,293.1425,2665.0
2025-02-12 10:30:00,299.36,300.87,299.26,300.45,2777.0,293.3581,294.8378,293.2601,294.4263,2777.0
2025-02-12 10:40:00,300.32,300.67,300.01,300.39,1313.0,294.2989,294.6418,293.9951,294.3675,1313.0
2025-02-12 10:50:00,300.58,300.63,300.27,300.63,912.0,294.5536,294.6026,294.2499,294.6026,912.0
2025-02-12 11:00:00,300.25,300.39,299.65,299.68,1908.0,294.2303,294.3675,293.6423,293.6717,1908.0
2025-02-12 11:10:00,299.91,299.91,299.54,299.69,614.0,293.8971,293.8971,293.5345,293.6815,614.0
2025-02-12 11:20:00,299.76,299.77,299.15,299.63,2448.0,293.7501,293.7599,293.1523,293.6227,2448.0
2025-02-12 11:30:00,299.56,300.45,299.56,300.37,4490.0,293.5541,294.4263,293.5541,294.3479,4490.0
2025-02-12 11:40:00,300.15,300.41,300.14,300.36,2189.0,294.1323,294.3871,294.1225,294.3381,2189.0
2025-02-12 11:50:00,300.27,300.7,300.27,300.7,1208.0,294.2499,294.6712,294.2499,294.6712,1208.0
2025-02-12 12:00:00,300.39,300.58,300.19,300.28,1073.0,294.3675,294.5536,294.1715,294.2597,1073.0
2025-02-12 12:10:00,300.65,300.9,300.54,300.75,1199.0,294.6222,294.8672,294.5145,294.7202,1199.0
2025-02-12 12:20:00,300.99,301.47,300.99,301.15,600.0,294.9554,295.4258,294.9554,295.1122,600.0
2025-02-12 12:30:00,301.07,301.25,300.9,301.18,2839.0,295.0338,295.2102,294.8672,295.1416,2839.0
2025-02-12 12:40:00,301.16,301.56,301.09,301.5,1200.0,295.122,295.514,295.0534,295.4552,1200.0
2025-02-12 12:50:00,301.6,301.6,301.44,301.54,830.0,295.5532,295.5532,295.3964,295.4944,830.0
2025-02-12 13:00:00,301.54,301.54,301.24,301.25,1318.0,295.4944,295.4944,295.2004,295.2102,1318.0
2025-02-12 13:10:00,301.26,301.27,300.5,300.63,5692.0,295.22,295.2298,294.4753,294.6026,5692.0
2025-02-12 13:20:00,300.48,300.63,300.48,300.63,700.0,294.4557,294.6026,294.4557,294.6026,700.0
2025-02-12 13:30:00,300.74,301.02,300.74,301.01,1620.0,294.7104,294.9848,294.7104,294.975,1620.0
2025-02-12 13:40:00,301.1,301.1,300.55,300.63,641.0,295.0632,295.0632,294.5243,294.6026,641.0
2025-02-12 13:50:00,300.63,300.74,300.46,300.55,1397.0,294.6026,294.7104,294.4361,294.5243,1397.0
2025-02-12 14:00:00,300.42,300.82,300.38,300.5,1516.0,294.3969,294.7888,294.3577,294.4753,1516.0
2025-02-12 14:10:00,300.83,300.83,300.22,300.42,1200.0,294.7986,294.7986,294.2009,294.3969,1200.0
2025-02-12 14:20:00,300.47,300.73,300.47,300.53,752.0,294.4459,294.7006,294.4459,294.5047,752.0
2025-02-12 14:30:00,300.31,300.84,300.31,300.66,892.0,294.2891,294.8084,294.2891,294.632,892.0
2025-02-12 14:40:00,300.63,301.15,300.6,301.11,2806.0,294.6026,295.1122,294.5732,295.073,2806.0
2025-02-12 14:50:00,301.01,301.11,300.94,301.04,960.0,294.975,295.073,294.9064,295.0044,960.0
2025-02-12 15:00:00,301.04,301.04,300.57,300.77,2100.0,295.0044,295.0044,294.5438,294.7398,2100.0
2025-02-12 15:10:00,300.77,300.77,299.96,299.97,4673.0,294.7398,294.7398,293.9461,293.9559,4673.0
2025-02-12 15:20:00,299.99,300.44,299.83,300.41,2900.0,293.9755,294.4165,293.8187,294.3871,2900.0
2025-02-12 15:30:00,300.42,300.44,300.0,300.17,6446.0,294.3969,294.4165,293.9853,294.1519,6446.0
2025-02-12 15:40:00,300.25,300.29,299.98,300.11,6803.0,294.2303,294.2695,293.9657,294.0931,6803.0
2025-02-12 15:50:00,300.36,300.61,299.56,300.22,19720.0,294.3381,294.583,293.5541,294.2009,19720.0
2025-02-13 09:30:00,300.91,300.98,299.86,299.86,3505.0,294.877,294.9456,293.8481,293.8481,3505.0
2025-02-13 09:40:00,301.16,301.73,301.01,301.69,2827.0,295.122,295.6806,294.975,295.6414,2827.0
2025-02-13 09:50:00,301.28,301.45,301.0,301.22,1795.0,295.2396,295.4062,294.9652,295.1808,1795.0
2025-02-13 10:00:00,301.22,301.61,301.01,301.36,5058.0,295.1808,295.563,294.975,295.318,5058.0
2025-02-13 10:10:00,301.32,301.74,301.23,301.74,3757.0,295.2788,295.6904,295.1906,295.6904,3757.0
2025-02-13 10:20:00,301.43,302.08,301.42,301.98,4956.0,295.3866,296.0236,295.3768,295.9256,4956.0
2025-02-13 10:30:00,302.03,302.61,301.94,302.42,4716.0,295.9746,296.5429,295.8864,296.3568,4716.0
2025-02-13 10:40:00,302.2,302.44,302.06,302.43,2562.0,296.1412,296.3764,296.004,296.3666,2562.0
2025-02-13 10:50:00,302.49,302.49,301.97,302.19,4767.0,296.4254,296.4254,295.9158,296.1314,4767.0
2025-02-13 11:00:00,302.1,302.18,301.88,302.18,1240.0,296.0432,296.1216,295.8276,296.1216,1240.0
2025-02-13 11:10:00,302.13,302.2,302.04,302.04,702.0,296.0726,296.1412,295.9844,295.9844,702.0
2025-02-13 11:20:00,301.92,302.25,301.26,301.26,1550.0,295.8668,296.1902,295.22,295.22,1550.0
2025-02-13 11:30:00,301.28,301.99,301.28,301.73,810.0,295.2396,295.9354,295.2396,295.6806,810.0
2025-02-13 11:40:00,302.29,302.37,301.86,301.87,706.0,296.2294,296.3078,295.808,295.8178,706.0
2025-02-13 11:50:00,302.2,302.2,301.79,301.79,635.0,296.1412,296.1412,295.7394,295.7394,635.0
2025-02-13 12:00:00,301.86,301.88,301.69,301.83,1414.0,295.808,295.8276,295.6414,295.7786,1414.0
2025-02-13 12:10:00,302.07,302.12,301.78,302.12,1231.0,296.0138,296.0628,295.7296,296.0628,1231.0
2025-02-13 12:20:00,302.19,302.26,302.0,302.0,1000.0,296.1314,296.2,295.9452,295.9452,1000.0
2025-02-13 12:30:00,302.09,302.24,302.0,302.24,1570.0,296.0334,296.1804,295.9452,296.1804,1570.0
2025-02-13 12:40:00,302.35,302.35,302.12,302.12,700.0,296.2882,296.2882,296.0628,296.0628,700.0
2025-02-13 12:50:00,301.96,302.01,301.74,301.75,714.0,295.906,295.955,295.6904,295.7002,714.0
2025-02-13 13:00:00,301.42,301.42,301.12,301.33,1452.0,295.3768,295.3768,295.0828,295.2886,1452.0
2025-02-13 13:10:00,301.24,301.33,301.23,301.26,2087.0,295.2004,295.2886,295.1906,295.22,2087.0
2025-02-13 13:20:00,301.24,301.24,301.23,301.24,216.0,295.2004,295.2004,295.1906,295.2004,216.0
2025-02-13 13:30:00,301.22,301.25,301.01,301.2,2315.0,295.1808,295.2102,294.975,295.1612,2315.0
2025-02-13 13:40:00,301.22,301.22,300.13,300.67,3682.0,295.1808,295.1808,294.1127,294.6418,3682.0
2025-02-13 13:50:00,300.51,300.66,300.45,300.66,411.0,294.4851,294.632,294.4263,294.632,411.0
2025-02-13 14:00:00,300.55,301.31,300.54,301.31,2219.0,294.5243,295.269,294.5145,295.269,2219.0
2025-02-13 14:10:00,301.14,301.37,300.94,301.22,1705.0,295.1024,295.3278,294.9064,295.1808,1705.0
2025-02-13 14:20:00,301.0,301.19,300.99,300.99,304.0,294.9652,295.1514,294.9554,294.9554,304.0
2025-02-13 14:30:00,300.9,301.38,300.57,301.36,4235.0,294.8672,295.3376,294.5438,295.318,4235.0
2025-02-13 14:40:00,301.14,301.31,300.95,300.98,3065.0,295.1024,295.269,294.9162,294.9456,3065.0
2025-02-13 14:50:00,300.98,301.24,300.79,301.01,3003.0,294.9456,295.2004,294.7594,294.975,3003.0
2025-02-13 15:00:00,300.91,301.17,300.87,301.07,2024.0,294.877,295.1318,294.8378,295.0338,2024.0
2025-02-13 15:10:00,301.15,301.16,300.8,301.08,1743.0,295.1122,295.122,294.7692,295.0436,1743.0
2025-02-13 15:20:00,301.19,301.35,301.15,301.35,2888.0,295.1514,295.3082,295.1122,295.3082,2888.0
2025-02-13 15:30:00,301.29,301.92,301.28,301.63,4095.0,295.2494,295.8668,295.2396,295.5826,4095.0
2025-02-13 15:40:00,301.48,301.78,301.14,301.78,3527.0,295.4356,295.7296,295.1024,295.7296,3527.0
2025-02-13 15:50:00,301.53,301.91,301.02,301.47,32189.0,295.4846,295.857,294.9848,295.4258,32189.0
2025-02-14 09:30:00,302.61,303.72,302.61,303.11,7230.0,296.5429,297.6307,296.5429,297.0329,7230.0
2025-02-14 09:40:00,303.25,303.81,302.81,302.81,1381.0,297.1701,297.7189,296.7389,296.7389,1381.0
2025-02-14 09:50:00,303.28,303.77,302.66,302.87,5148.0,297.1995,297.6797,296.5919,296.7977,5148.0
2025-02-14 10:00:00,302.9,302.9,302.5,302.82,1289.0,296.8271,296.8271,296.4352,296.7487,1289.0
2025-02-14 10:10:00,302.76,302.77,302.25,302.25,3529.0,296.6899,296.6997,296.1902,296.1902,3529.0
2025-02-14 10:20:00,302.65,302.8,302.17,302.23,8302.0,296.5821,296.7291,296.1118,296.1706,8302.0
2025-02-14 10:30:00,302.26,302.3,301.92,301.98,900.0,296.2,296.2392,295.8668,295.9256,900.0
2025-02-14 10:40:00,302.16,302.49,301.52,301.66,4134.0,296.102,296.4254,295.4748,295.612,4134.0
2025-02-14 10:50:00,301.66,302.06,301.27,301.56,509.0,295.612,296.004,295.2298,295.514,509.0
2025-02-14 11:00:00,301.64,301.64,301.26,301.47,1400.0,295.5924,295.5924,295.22,295.4258,1400.0
2025-02-14 11:10:00,301.49,301.72,301.24,301.3,2010.0,295.4454,295.6708,295.2004,295.2592,2010.0
2025-02-14 11:20:00,301.15,301.24,300.85,300.85,1769.0,295.1122,295.2004,294.8182,294.8182,1769.0
2025-02-14 11:30:00,300.76,300.84,300.52,300.54,1007.0,294.73,294.8084,294.4949,294.5145,1007.0
2025-02-14 11:40:00,300.72,300.72,300.06,300.06,3617.0,294.6908,294.6908,294.0441,294.0441,3617.0
2025-02-14 11:50:00,300.07,300.46,300.07,300.11,700.0,294.0539,294.4361,294.0539,294.0931,700.0
2025-02-14 12:00:00,300.09,300.31,299.92,300.19,2312.0,294.0735,294.2891,293.9069,294.1715,2312.0
2025-02-14 12:10:00,300.2,300.2,299.66,299.82,2500.0,294.1813,294.1813,293.6521,293.8089,2500.0
2025-02-14 12:20:00,299.69,299.84,299.49,299.55,2100.0,293.6815,293.8285,293.4855,293.5443,2100.0
2025-02-14 12:30:00,299.57,300.16,299.57,299.97,3700.0,293.5639,294.1421,293.5639,293.9559,3700.0
2025-02-14 12:40:00,299.94,300.17,299.72,300.17,2196.0,293.9265,294.1519,293.7109,294.1519,2196.0
2025-02-14 12:50:00,300.06,300.07,299.58,299.58,3176.0,294.0441,294.0539,293.5737,293.5737,3176.0
2025-02-14 13:00:00,299.68,299.81,299.43,299.56,900.0,293.6717,293.7991,293.4267,293.5541,900.0
2025-02-14 13:10:00,299.4,299.75,299.4,299.56,1839.0,293.3973,293.7403,293.3973,293.5541,1839.0
2025-02-14 13:20:00,299.3,300.1,299.3,300.1,1900.0,293.2993,294.0833,293.2993,294.0833,1900.0
2025-02-14 13:30:00,300.1,300.25,299.5,299.61,3785.0,294.0833,294.2303,293.4953,293.6031,3785.0
2025-02-14 13:40:00,299.61,299.97,299.61,299.69,1500.0,293.6031,293.9559,293.6031,293.6815,1500.0
2025-02-14 13:50:00,299.98,300.25,299.98,299.98,333.0,293.9657,294.2303,293.9657,293.9657,333.0
2025-02-14 14:00:00,299.83,300.16,299.66,299.76,2502.0,293.8187,294.1421,293.6521,293.7501,2502.0
2025-02-14 14:10:00,300.21,300.35,299.8,300.0,2470.0,294.1911,294.3283,293.7893,293.9853,2470.0
2025-02-14 14:20:00,300.04,300.04,299.59,299.59,1925.0,294.0245,294.0245,293.5835,293.5835,1925.0
2025-02-14 14:30:00,299.42,300.12,299.42,299.68,840.0,293.4169,294.1029,293.4169,293.6717,840.0
2025-02-14 14:40:00,299.88,300.06,299.86,299.88,1078.0,293.8677,294.0441,293.8481,293.8677,1078.0
2025-02-14 14:50:00,299.98,300.04,299.65,299.84,5194.0,293.9657,294.0245,293.6423,293.8285,5194.0
2025-02-14 15:00:00,299.71,299.88,299.47,299.88,2740.0,293.7011,293.8677,293.4659,293.8677,2740.0
2025-02-14 15:10:00,299.76,300.07,299.68,300.06,1823.0,293.7501,294.0539,293.6717,294.0441,1823.0
2025-02-14 15:20:00,300.04,300.04,299.38,299.38,4793.0,294.0245,294.0245,293.3777,293.3777,4793.0
2025-02-14 15:30:00,299.39,299.39,299.07,299.07,2730.0,293.3875,293.3875,293.0739,293.0739,2730.0
2025-02-14 15:40:00,299.19,299.22,298.9,298.91,4350.0,293.1915,293.2209,292.9073,292.9171,4350.0
2025-02-14 15:50:00,299.07,299.47,297.33,297.53,47797.0,293.0739,293.4659,291.3688,291.5648,47797.0
2025-02-18 09:30:00,296.16,297.43,295.88,296.9,20100.0,290.2223,291.4668,289.9479,290.9474,20100.0
2025-02-18 09:40:00,296.9,298.02,296.65,297.73,4599.0,290.9474,292.045,290.7024,291.7608,4599.0
2025-02-18 09:50:00,297.75,298.42,297.73,298.41,2609.0,291.7804,292.437,291.7608,292.4272,2609.0
2025-02-18 10:00:00,298.15,298.52,297.65,297.65,5113.0,292.1724,292.5349,291.6824,291.6824,5113.0
2025-02-18 10:10:00,298.01,298.08,297.53,297.73,4400.0,292.0352,292.1038,291.5648,291.7608,4400.0
2025-02-18 10:20:00,297.78,298.24,297.64,298.13,6165.0,291.8098,292.2606,291.6726,292.1528,6165.0
2025-02-18 10:30:00,298.27,298.76,298.14,298.68,3117.0,292.29,292.7701,292.1626,292.6917,3117.0
2025-02-18 10:40:00,298.6,298.73,298.21,298.35,7334.0,292.6133,292.7407,292.2312,292.3684,7334.0
2025-02-18 10:50:00,298.57,299.49,298.17,299.12,9600.0,292.5839,293.4855,292.192,293.1229,9600.0
2025-02-18 11:00:00,299.12,299.12,298.3,298.79,3971.0,293.1229,293.1229,292.3194,292.7995,3971.0
2025-02-18 11:10:00,298.44,298.71,298.13,298.28,2286.0,292.4566,292.7211,292.1528,292.2998,2286.0
2025-02-18 11:20:00,298.15,298.15,297.39,297.55,1300.0,292.1724,292.1724,291.4276,291.5844,1300.0
2025-02-18 11:30:00,297.38,298.48,297.38,297.71,5762.0,291.4178,292.4958,291.4178,291.7412,5762.0
2025-02-18 11:40:00,297.76,298.18,297.53,297.97,6258.0,291.7902,292.2018,291.5648,291.996,6258.0
2025-02-18 11:50:00,297.76,297.77,297.15,297.29,1900.0,291.7902,291.8,291.1924,291.3296,1900.0
2025-02-18 12:00:00,297.23,297.23,296.6,296.9,4180.0,291.2708,291.2708,290.6534,290.9474,4180.0
2025-02-18 12:10:00,296.9,297.19,296.73,296.86,5818.0,290.9474,291.2316,290.7808,290.9082,5818.0
2025-02-18 12:20:00,296.73,296.82,296.44,296.61,1733.0,290.7808,290.869,290.4967,290.6632,1733.0
2025-02-18 12:30:00,296.51,296.92,296.51,296.78,1751.0,290.5652,290.967,290.5652,290.8298,1751.0
2025-02-18 12:40:00,296.61,296.64,296.27,296.32,1009.0,290.6632,290.6926,290.3301,290.3791,1009.0
2025-02-18 12:50:00,296.01,296.3,295.97,295.97,1100.0,290.0753,290.3595,290.0361,290.0361,1100.0
2025-02-18 13:00:00,296.15,296.18,295.84,295.94,1609.0,290.2125,290.2419,289.9087,290.0067,1609.0
2025-02-18 13:10:00,295.9,295.99,295.56,295.56,1118.0,289.9675,290.0557,289.6343,289.6343,1118.0
2025-02-18 13:20:00,295.56,296.16,295.4,296.06,4209.0,289.6343,290.2223,289.4775,290.1243,4209.0
2025-02-18 13:30:00,296.09,296.36,296.02,296.05,7010.0,290.1537,290.4183,290.0851,290.1145,7010.0
2025-02-18 13:40:00,295.89,296.24,295.75,296.01,1111.0,289.9577,290.3007,289.8205,290.0753,1111.0
2025-02-18 13:50:00,296.01,296.09,295.93,295.96,2077.0,290.0753,290.1537,289.9969,290.0263,2077.0
2025-02-18 14:00:00,296.02,296.56,296.0,296.24,7015.0,290.0851,290.6142,290.0655,290.3007,7015.0
2025-02-18 14:10:00,296.24,296.41,296.17,296.35,2425.0,290.3007,290.4673,290.2321,290.4085,2425.0
2025-02-18 14:20:00,296.46,296.85,296.4,296.75,2879.0,290.5163,290.8984,290.4575,290.8004,2879.0
2025-02-18 14:30:00,296.76,296.92,296.65,296.92,1302.0,290.8102,290.967,290.7024,290.967,1302.0
2025-02-18 14:40:00,296.86,297.29,296.86,297.07,3738.0,290.9082,291.3296,290.9082,291.114,3738.0
2025-02-18 14:50:00,297.06,297.07,296.87,296.91,2235.0,291.1042,291.114,290.918,290.9572,2235.0
2025-02-18 15:00:00,296.93,297.03,296.8,296.86,2131.0,290.9768,291.0748,290.8494,290.9082,2131.0
2025-02-18 15:10:00,297.01,297.19,296.78,296.87,10236.0,291.0552,291.2316,290.8298,290.918,10236.0
2025-02-18 15:20:00,296.68,296.81,296.29,296.52,3218.0,290.7318,290.8592,290.3497,290.575,3218.0
2025-02-18 15:30:00,296.67,296.67,296.24,296.48,3598.0,290.722,290.722,290.3007,290.5359,3598.0
2025-02-18 15:40:00,296.46,296.83,296.04,296.78,6892.0,290.5163,290.8788,290.1047,290.8298,6892.0
2025-02-18 15:50:00,296.82,297.77,296.52,296.93,45659.0,290.869,291.8,290.575,290.9768,45659.0
2025-02-19 09:30:00,296.1,297.19,295.26,295.76,7427.0,290.1635,291.2316,289.3403,289.8303,7427.0
2025-02-19 09:40:00,295.09,295.52,295.07,295.43,1766.0,289.1737,289.5951,289.1541,289.5069,1766.0
2025-02-19 09:50:00,295.34,296.29,295.33,296.29,3136.0,289.4187,290.3497,289.4089,290.3497,3136.0
2025-02-19 10:00:00,296.05,296.1,295.61,295.91,6453.0,290.1145,290.1635,289.6833,289.9773,6453.0
2025-02-19 10:10:00,296.36,296.69,296.04,296.49,3248.0,290.4183,290.7416,290.1047,290.5456,3248.0
2025-02-19 10:20:00,296.33,296.33,295.62,295.62,3011.0,290.3889,290.3889,289.6931,289.6931,3011.0
2025-02-19 10:30:00,295.55,296.02,295.54,295.97,4702.0,289.6245,290.0851,289.6147,290.0361,4702.0
2025-02-19 10:40:00,295.98,295.98,295.78,295.93,1521.0,290.0459,290.0459,289.8499,289.9969,1521.0
2025-02-19 10:50:00,295.96,296.79,295.96,296.4,6619.0,290.0263,290.8396,290.0263,290.4575,6619.0
2025-02-19 11:00:00,296.4,297.16,296.22,296.8,2990.0,290.4575,291.2022,290.2811,290.8494,2990.0
2025-02-19 11:10:00,296.72,296.77,296.53,296.77,1322.0,290.771,290.82,290.5848,290.82,1322.0
2025-02-19 11:20:00,296.74,297.11,296.54,297.11,1187.0,290.7906,291.1532,290.5946,291.1532,1187.0
2025-02-19 11:30:00,296.9,297.31,296.84,296.84,3528.0,290.9474,291.3492,290.8886,290.8886,3528.0
2025-02-19 11:40:00,296.83,297.34,296.83,297.32,815.0,290.8788,291.3786,290.8788,291.359,815.0
2025-02-19 11:50:00,297.26,297.34,297.06,297.06,3798.0,291.3002,291.3786,291.1042,291.1042,3798.0
2025-02-19 12:00:00,297.17,297.24,296.78,296.78,3548.0,291.212,291.2806,290.8298,290.8298,3548.0
2025-02-19 12:10:00,296.59,296.59,296.41,296.54,1906.0,290.6436,290.6436,290.4673,290.5946,1906.0
2025-02-19 12:20:00,296.24,296.25,296.05,296.05,1575.0,290.3007,290.3105,290.1145,290.1145,1575.0
2025-02-19 12:30:00,295.92,296.46,295.9,296.4,2004.0,289.9871,290.5163,289.9675,290.4575,2004.0
2025-02-19 12:40:00,296.14,296.32,296.0,296.28,1956.0,290.2027,290.3791,290.0655,290.3399,1956.0
2025-02-19 12:50:00,296.28,296.34,296.19,296.24,762.0,290.3399,290.3987,290.2517,290.3007,762.0
2025-02-19 13:00:00,296.35,296.58,296.32,296.57,1724.0,290.4085,290.6338,290.3791,290.624,1724.0
2025-02-19 13:10:00,296.56,296.81,296.56,296.79,1063.0,290.6142,290.8592,290.6142,290.8396,1063.0
2025-02-19 13:20:00,296.75,297.08,296.75,297.08,2851.0,290.8004,291.1238,290.8004,291.1238,2851.0
2025-02-19 13:30:00,297.11,297.46,296.64,296.79,4800.0,291.1532,291.4962,290.6926,290.8396,4800.0
2025-02-19 13:40:00,296.92,297.43,296.92,297.43,1700.0,290.967,291.4668,290.967,291.4668,1700.0
2025-02-19 13:50:00,297.3,297.55,297.05,297.34,1310.0,291.3394,291.5844,291.0944,291.3786,1310.0
2025-02-19 14:00:00,297.35,297.42,297.08,297.31,2730.0,291.3884,291.457,291.1238,291.3492,2730.0
2025-02-19 14:10:00,297.5,297.97,297.34,297.83,2418.0,291.5354,291.996,291.3786,291.8588,2418.0
2025-02-19 14:20:00,297.69,298.06,297.63,297.71,4111.0,291.7216,292.0842,291.6628,291.7412,4111.0
2025-02-19 14:30:00,297.66,297.78,297.23,297.23,6576.0,291.6922,291.8098,291.2708,291.2708,6576.0
2025-02-19 14:40:00,297.18,297.22,297.01,297.04,4449.0,291.2218,291.261,291.0552,291.0846,4449.0
2025-02-19 14:50:00,297.09,297.33,297.05,297.16,6222.0,291.1336,291.3688,291.0944,291.2022,6222.0
2025-02-19 15:00:00,297.17,297.19,296.92,296.92,3625.0,291.212,291.2316,290.967,290.967,3625.0
2025-02-19 15:10:00,297.0,297.37,296.87,297.32,7982.0,291.0454,291.408,290.918,291.359,7982.0
2025-02-19 15:20:00,297.32,297.44,297.09,297.31,5831.0,291.359,291.4766,291.1336,291.3492,5831.0
2025-02-19 15:30:00,297.31,298.0,297.21,297.74,14650.0,291.3492,292.0254,291.2512,291.7706,14650.0
2025-02-19 15:40:00,297.98,298.0,297.61,297.65,10879.0,292.0058,292.0254,291.6432,291.6824,10879.0
2025-02-19 15:50:00,297.88,298.0,296.94,297.19,31266.0,291.9078,292.0254,290.9866,291.2316,31266.0
2025-02-20 09:30:00,297.37,298.68,295.7,297.16,5886.0,291.408,292.6917,289.7715,291.2022,5886.0
2025-02-20 09:40:00,296.44,297.79,295.42,297.79,2310.0,290.4967,291.8196,289.4971,291.8196,2310.0
2025-02-20 09:50:00,298.04,299.0,297.69,298.19,3100.0,292.0646,293.0053,291.7216,292.2116,3100.0
2025-02-20 10:00:00,298.24,299.75,298.18,298.9,8468.0,292.2606,293.7403,292.2018,292.9073,8468.0
2025-02-20 10:10:00,298.86,298.86,298.22,298.39,800.0,292.8681,292.8681,292.241,292.4076,800.0
2025-02-20 10:20:00,298.84,299.24,298.3,298.92,1994.0,292.8485,293.2405,292.3194,292.9269,1994.0
2025-02-20 10:30:00,299.49,299.92,298.96,299.17,2200.0,293.4855,293.9069,292.9661,293.1719,2200.0
2025-02-20 10:40:00,299.43,299.82,299.39,299.8,3180.0,293.4267,293.8089,293.3875,293.7893,3180.0
2025-02-20 10:50:00,299.82,300.11,299.48,299.48,3423.0,293.8089,294.0931,293.4757,293.4757,3423.0
2025-02-20 11:00:00,299.88,299.94,299.13,299.81,5041.0,293.8677,293.9265,293.1327,293.7991,5041.0
2025-02-20 11:10:00,300.06,300.74,299.98,300.67,2264.0,294.0441,294.7104,293.9657,294.6418,2264.0
2025-02-20 11:20:00,300.85,301.18,300.61,300.91,3507.0,294.8182,295.1416,294.583,294.877,3507.0
2025-02-20 11:30:00,300.91,300.91,300.16,300.19,2826.0,294.877,294.877,294.1421,294.1715,2826.0
2025-02-20 11:40:00,300.14,300.68,300.05,300.45,3694.0,294.1225,294.6516,294.0343,294.4263,3694.0
2025-02-20 11:50:00,300.46,300.46,299.63,299.68,3561.0,294.4361,294.4361,293.6227,293.6717,3561.0
2025-02-20 12:00:00,299.85,300.12,299.72,299.91,2923.0,293.8383,294.1029,293.7109,293.8971,2923.0
2025-02-20 12:10:00,299.85,300.68,299.74,300.66,2644.0,293.8383,294.6516,293.7305,294.632,2644.0
2025-02-20 12:20:00,300.68,300.76,300.17,300.39,991.0,294.6516,294.73,294.1519,294.3675,991.0
2025-02-20 12:30:00,300.48,300.69,300.04,300.15,2798.0,294.4557,294.6614,294.0245,294.1323,2798.0
2025-02-20 12:40:00,300.35,300.48,300.35,300.47,1000.0,294.3283,294.4557,294.3283,294.4459,1000.0
2025-02-20 12:50:00,300.36,300.5,300.33,300.5,400.0,294.3381,294.4753,294.3087,294.4753,400.0
2025-02-20 13:00:00,300.29,300.44,300.01,300.1,1805.0,294.2695,294.4165,293.9951,294.0833,1805.0
2025-02-20 13:10:00,300.13,300.2,299.88,300.06,1251.0,294.1127,294.1813,293.8677,294.0441,1251.0
2025-02-20 13:20:00,299.87,300.1,299.78,300.03,1786.0,293.8579,294.0833,293.7697,294.0147,1786.0
2025-02-20 13:30:00,300.01,300.72,299.85,300.68,4149.0,293.9951,294.6908,293.8383,294.6516,4149.0
2025-02-20 13:40:00,300.8,301.45,300.8,301.27,2276.0,294.7692,295.4062,294.7692,295.2298,2276.0
2025-02-20 13:50:00,301.2,301.3,300.95,301.18,2000.0,295.1612,295.2592,294.9162,295.1416,2000.0
2025-02-20 14:00:00,301.19,301.69,301.15,301.69,1730.0,295.1514,295.6414,295.1122,295.6414,1730.0
2025-02-20 14:10:00,301.99,302.63,301.99,302.63,5022.0,295.9354,296.5625,295.9354,296.5625,5022.0
2025-02-20 14:20:00,302.38,302.73,302.28,302.7,1326.0,296.3176,296.6605,296.2196,296.6311,1326.0
2025-02-20 14:30:00,302.72,303.13,302.51,302.99,3665.0,296.6507,297.0525,296.445,296.9153,3665.0
2025-02-20 14:40:00,302.99,303.41,302.98,303.21,2619.0,296.9153,297.3269,296.9055,297.1309,2619.0
2025-02-20 14:50:00,303.06,303.75,303.06,303.49,3535.0,296.9839,297.6601,296.9839,297.4053,3535.0
2025-02-20 15:00:00,303.45,303.72,303.16,303.72,3219.0,297.3661,297.6307,297.0819,297.6307,3219.0
2025-02-20 15:10:00,303.72,303.9,303.37,303.49,3959.0,297.6307,297.8071,297.2877,297.4053,3959.0
2025-02-20 15:20:00,303.56,303.84,303.17,303.57,3837.0,297.4739,297.7483,297.0917,297.4837,3837.0
2025-02-20 15:30:00,303.52,303.72,303.2,303.49,3400.0,297.4347,297.6307,297.1211,297.4053,3400.0
2025-02-20 15:40:00,303.42,304.32,303.35,304.25,9873.0,297.3367,298.2187,297.2681,298.1501,9873.0
2025-02-20 15:50:00,304.33,304.58,303.38,303.92,47434.0,298.2285,298.4735,297.2975,297.8267,47434.0
2025-02-21 09:30:00,303.97,303.97,302.65,303.8,25261.0,297.8757,297.8757,296.5821,297.7091,25261.0
2025-02-21 09:40:00,303.6,304.4,303.6,303.95,3949.0,297.5131,298.2971,297.5131,297.8561,3949.0
2025-02-21 09:50:00,304.31,304.52,303.4,304.52,3999.0,298.2089,298.4147,297.3171,298.4147,3999.0
2025-02-21 10:00:00,304.52,304.52,302.88,303.85,3301.0,298.4147,298.4147,296.8075,297.7581,3301.0
2025-02-21 10:10:00,303.78,303.79,302.91,302.92,900.0,297.6895,297.6993,296.8369,296.8467,900.0
2025-02-21 10:20:00,302.92,303.48,302.48,303.05,8507.0,296.8467,297.3955,296.4156,296.9741,8507.0
2025-02-21 10:30:00,302.74,303.47,302.74,303.22,3462.0,296.6703,297.3857,296.6703,297.1407,3462.0
2025-02-21 10:40:00,303.22,303.22,302.09,302.25,5343.0,297.1407,297.1407,296.0334,296.1902,5343.0
2025-02-21 10:50:00,301.81,302.19,301.74,301.99,725.0,295.759,296.1314,295.6904,295.9354,725.0
2025-02-21 11:00:00,302.07,302.36,301.98,301.98,797.0,296.0138,296.298,295.9256,295.9256,797.0
2025-02-21 11:10:00,301.74,302.0,301.68,301.87,2269.0,295.6904,295.9452,295.6316,295.8178,2269.0
2025-02-21 11:20:00,301.62,302.11,301.51,301.82,866.0,295.5728,296.053,295.465,295.7688,866.0
2025-02-21 11:30:00,301.99,302.07,301.89,302.01,1092.0,295.9354,296.0138,295.8374,295.955,1092.0
2025-02-21 11:40:00,302.07,302.26,301.83,302.26,3422.0,296.0138,296.2,295.7786,296.2,3422.0
2025-02-21 11:50:00,301.85,302.12,301.75,302.11,1840.0,295.7982,296.0628,295.7002,296.053,1840.0
2025-02-21 12:00:00,302.18,302.34,302.12,302.17,2508.0,296.1216,296.2784,296.0628,296.1118,2508.0
2025-02-21 12:10:00,302.17,302.5,302.17,302.27,2719.0,296.1118,296.4352,296.1118,296.2098,2719.0
2025-02-21 12:20:00,301.88,302.2,301.8,302.0,1864.0,295.8276,296.1412,295.7492,295.9452,1864.0
2025-02-21 12:30:00,301.52,302.17,301.52,302.03,2966.0,295.4748,296.1118,295.4748,295.9746,2966.0
2025-02-21 12:40:00,302.19,302.37,302.16,302.18,1024.0,296.1314,296.3078,296.102,296.1216,1024.0
2025-02-21 12:50:00,302.12,302.32,301.77,302.21,1982.0,296.0628,296.2588,295.7198,296.151,1982.0
2025-02-21 13:00:00,302.17,302.18,302.04,302.05,500.0,296.1118,296.1216,295.9844,295.9942,500.0
2025-02-21 13:10:00,302.24,302.43,301.96,302.43,1300.0,296.1804,296.3666,295.906,296.3666,1300.0
2025-02-21 13:20:00,302.28,302.28,301.74,301.75,738.0,296.2196,296.2196,295.6904,295.7002,738.0
2025-02-21 13:30:00,301.41,301.85,301.4,301.56,1281.0,295.367,295.7982,295.3572,295.514,1281.0
2025-02-21 13:40:00,301.7,301.71,300.98,301.0,1241.0,295.6512,295.661,294.9456,294.9652,1241.0
2025-02-21 13:50:00,301.06,301.09,300.72,300.88,3375.0,295.024,295.0534,294.6908,294.8476,3375.0
2025-02-21 14:00:00,301.09,301.28,300.72,301.28,7501.0,295.0534,295.2396,294.6908,295.2396,7501.0
2025-02-21 14:10:00,301.33,301.5,301.22,301.22,1769.0,295.2886,295.4552,295.1808,295.1808,1769.0
2025-02-21 14:20:00,301.31,301.31,300.68,300.68,2394.0,295.269,295.269,294.6516,294.6516,2394.0
2025-02-21 14:30:00,300.56,301.04,300.38,300.65,6010.0,294.534,295.0044,294.3577,294.6222,6010.0
2025-02-21 14:40:00,300.96,301.37,300.96,301.28,8488.0,294.926,295.3278,294.926,295.2396,8488.0
2025-02-21 14:50:00,301.38,301.87,301.38,301.79,3201.0,295.3376,295.8178,295.3376,295.7394,3201.0
2025-02-21 15:00:00,301.62,301.92,301.53,301.91,4853.0,295.5728,295.8668,295.4846,295.857,4853.0
2025-02-21 15:10:00,301.91,302.17,301.86,302.1,2602.0,295.857,296.1118,295.808,296.0432,2602.0
2025-02-21 15:20:00,302.19,302.85,302.17,302.85,2741.0,296.1314,296.7781,296.1118,296.7781,2741.0
2025-02-21 15:30:00,302.87,303.87,302.87,303.87,8036.0,296.7977,297.7777,296.7977,297.7777,8036.0
2025-02-21 15:40:00,303.66,304.34,303.66,304.27,7333.0,297.5719,298.2383,297.5719,298.1697,7333.0
2025-02-21 15:50:00,304.7,304.8,303.92,304.31,39881.0,298.591,298.689,297.8267,298.2089,39881.0
2025-02-24 09:30:00,303.33,303.33,300.27,300.95,6734.0,297.2485,297.2485,294.2499,294.9162,6734.0
2025-02-24 09:40:00,301.23,302.08,300.84,301.74,3786.0,295.1906,296.0236,294.8084,295.6904,3786.0
2025-02-24 09:50:00,301.52,304.77,301.52,304.77,7348.0,295.4748,298.6596,295.4748,298.6596,7348.0
2025-02-24 10:00:00,304.95,306.76,303.94,306.74,5883.0,298.836,300.6097,297.8463,300.5901,5883.0
2025-02-24 10:10:00,306.33,306.41,304.65,305.71,5924.0,300.1884,300.2668,298.542,299.5808,5924.0
2025-02-24 10:20:00,305.5,306.47,305.16,305.9,10630.0,299.375,300.3256,299.0418,299.767,10630.0
2025-02-24 10:30:00,306.0,306.29,305.11,305.74,10706.0,299.865,300.1492,298.9928,299.6102,10706.0
2025-02-24 10:40:00,305.76,306.64,305.76,306.48,17916.0,299.6298,300.4922,299.6298,300.3354,17916.0
2025-02-24 10:50:00,306.5,306.5,305.27,305.47,15621.0,300.355,300.355,299.1496,299.3456,15621.0
2025-02-24 11:00:00,305.28,305.82,305.27,305.68,15469.0,299.1594,299.6886,299.1496,299.5514,15469.0
2025-02-24 11:10:00,305.53,306.46,305.19,306.24,14127.0,299.4044,300.3158,299.0712,300.1002,14127.0
2025-02-24 11:20:00,306.47,306.55,305.28,305.85,6509.0,300.3256,300.404,299.1594,299.718,6509.0
2025-02-24 11:30:00,305.62,306.44,305.59,305.6,7160.0,299.4926,300.2962,299.4632,299.473,7160.0
2025-02-24 11:40:00,305.6,306.1,305.37,306.04,5900.0,299.473,299.963,299.2476,299.9042,5900.0
2025-02-24 11:50:00,306.04,306.29,305.77,306.07,3705.0,299.9042,300.1492,299.6396,299.9336,3705.0
2025-02-24 12:00:00,305.8,305.92,305.26,305.59,3799.0,299.669,299.7866,299.1398,299.4632,3799.0
2025-02-24 12:10:00,305.63,306.34,305.6,306.21,4127.0,299.5024,300.1982,299.473,300.0708,4127.0
2025-02-24 12:20:00,306.04,306.38,306.04,306.19,5877.0,299.9042,300.2374,299.9042,300.0512,5877.0
2025-02-24 12:30:00,306.0,306.03,305.58,305.86,7903.0,299.865,299.8944,299.4534,299.7278,7903.0
2025-02-24 12:40:00,305.81,306.51,305.77,306.44,6415.0,299.6788,300.3648,299.6396,300.2962,6415.0
2025-02-24 12:50:00,306.25,306.25,305.95,306.13,4194.0,300.11,300.11,299.816,299.9924,4194.0
2025-02-24 13:00:00,306.13,306.47,305.87,305.91,4942.0,299.9924,300.3256,299.7376,299.7768,4942.0
2025-02-24 13:10:00,305.88,306.12,305.57,305.99,7949.0,299.7474,299.9826,299.4436,299.8552,7949.0
2025-02-24 13:20:00,306.05,306.58,305.87,306.58,53188.0,299.914,300.4334,299.7376,300.4334,53188.0
2025-02-24 13:30:00,306.58,306.78,306.2,306.56,10095.0,300.4334,300.6293,300.061,300.4138,10095.0
2025-02-24 13:40:00,306.56,306.7,305.54,305.56,2476.0,300.4138,300.5509,299.4142,299.4338,2476.0
2025-02-24 13:50:00,305.63,305.79,305.18,305.19,11532.0,299.5024,299.6592,299.0614,299.0712,11532.0
2025-02-24 14:00:00,305.03,305.18,304.48,304.48,9314.0,298.9144,299.0614,298.3755,298.3755,9314.0
2025-02-24 14:10:00,304.49,304.49,303.1,303.75,27585.0,298.3853,298.3853,297.0231,297.6601,27585.0
2025-02-24 14:20:00,303.91,304.12,303.59,303.59,7291.0,297.8169,298.0227,297.5033,297.5033,7291.0
2025-02-24 14:30:00,303.43,304.05,303.13,303.67,27969.0,297.3465,297.9541,297.0525,297.5817,27969.0
2025-02-24 14:40:00,303.82,304.46,303.25,304.29,10965.0,297.7287,298.3559,297.1701,298.1893,10965.0
2025-02-24 14:50:00,304.34,304.45,303.74,304.07,25632.0,298.2383,298.3461,297.6503,297.9737,25632.0
2025-02-24 15:00:00,304.29,304.7,303.88,304.18,14725.0,298.1893,298.591,297.7875,298.0815,14725.0
2025-02-24 15:10:00,304.18,305.36,304.17,304.49,18750.0,298.0815,299.2378,298.0717,298.3853,18750.0
2025-02-24 15:20:00,304.46,305.0,304.1,304.19,18378.0,298.3559,298.885,298.0031,298.0913,18378.0
2025-02-24 15:30:00,304.23,304.37,303.47,303.48,17781.0,298.1305,298.2677,297.3857,297.3955,17781.0
2025-02-24 15:40:00,303.49,304.28,303.41,304.0,34733.0,297.4053,298.1795,297.3269,297.9051,34733.0
2025-02-24 15:50:00,304.11,304.35,301.75,302.76,116912.0,298.0129,298.2481,295.7002,296.6899,116912.0
2025-02-25 09:30:00,310.45,311.04,301.36,311.04,28897.0,304.2258,304.8039,295.318,304.8039,28897.0
2025-02-25 09:40:00,310.37,310.37,305.52,305.72,48317.0,304.1474,304.1474,299.3946,299.5906,48317.0
2025-02-25 09:50:00,305.72,306.01,303.34,305.19,42652.0,299.5906,299.8748,297.2583,299.0712,42652.0
2025-02-25 10:00:00,304.89,307.7,304.75,305.94,70153.0,298.7772,301.5309,298.64,299.8062,70153.0
2025-02-25 10:10:00,305.83,309.0,305.71,307.81,16724.0,299.6984,302.8048,299.5808,301.6387,16724.0
2025-02-25 10:20:00,307.23,307.42,305.56,306.24,30208.0,301.0703,301.2565,299.4338,300.1002,30208.0
2025-02-25 10:30:00,306.65,307.48,305.54,305.72,6388.0,300.502,301.3153,299.4142,299.5906,6388.0
2025-02-25 10:40:00,305.91,307.42,305.91,307.25,5792.0,299.7768,301.2565,299.7768,301.0899,5792.0
2025-02-25 10:50:00,306.94,306.94,305.54,305.54,14169.0,300.7861,300.7861,299.4142,299.4142,14169.0
2025-02-25 11:00:00,305.54,307.32,304.8,307.32,14504.0,299.4142,301.1585,298.689,301.1585,14504.0
2025-02-25 11:10:00,307.29,309.53,307.29,307.91,72278.0,301.1291,303.3242,301.1291,301.7367,72278.0
2025-02-25 11:20:00,308.6,310.03,308.12,309.36,4355.0,302.4129,303.8142,301.9425,303.1576,4355.0
2025-02-25 11:30:00,309.19,310.87,308.84,309.38,41028.0,302.991,304.6373,302.648,303.1772,41028.0
2025-02-25 11:40:00,310.2,311.32,309.73,311.32,8536.0,303.9808,305.0783,303.5202,305.0783,8536.0
2025-02-25 11:50:00,310.92,311.39,310.21,311.02,4636.0,304.6863,305.1469,303.9906,304.7843,4636.0
2025-02-25 12:00:00,311.02,311.49,310.59,310.82,4964.0,304.7843,305.2449,304.363,304.5883,4964.0
2025-02-25 12:10:00,310.62,312.67,310.62,311.28,32893.0,304.3924,306.4013,304.3924,305.0391,32893.0
2025-02-25 12:20:00,311.65,312.58,311.47,311.63,3956.0,305.4017,306.3131,305.2253,305.3821,3956.0
2025-02-25 12:30:00,311.75,312.43,310.8,310.8,15695.0,305.4997,306.1661,304.5687,304.5687,15695.0
2025-02-25 12:40:00,310.85,311.28,310.81,310.81,3193.0,304.6177,305.0391,304.5785,304.5785,3193.0
2025-02-25 12:50:00,311.05,311.66,310.94,311.66,1400.0,304.8137,305.4115,304.7059,305.4115,1400.0
2025-02-25 13:00:00,312.02,312.55,311.75,312.05,3746.0,305.7643,306.2837,305.4997,305.7937,3746.0
2025-02-25 13:10:00,312.15,312.32,311.73,311.85,5615.0,305.8917,306.0583,305.4801,305.5977,5615.0
2025-02-25 13:20:00,312.03,312.09,311.58,311.77,3177.0,305.7741,305.8329,305.3331,305.5193,3177.0
2025-02-25 13:30:00,311.71,312.08,311.53,312.04,3170.0,305.4605,305.8231,305.2841,305.7839,3170.0
2025-02-25 13:40:00,311.96,311.99,311.6,311.78,5772.0,305.7055,305.7349,305.3527,305.5291,5772.0
2025-02-25 13:50:00,311.82,311.96,311.25,311.68,4276.0,305.5683,305.7055,305.0097,305.4311,4276.0
2025-02-25 14:00:00,311.44,311.8,311.3,311.32,5178.0,305.1959,305.5487,305.0587,305.0783,5178.0
2025-02-25 14:10:00,311.24,311.24,310.13,310.23,5408.0,304.9999,304.9999,303.9122,304.0102,5408.0
2025-02-25 14:20:00,310.17,310.56,309.97,310.16,12550.0,303.9514,304.3336,303.7554,303.9416,12550.0
2025-02-25 14:30:00,309.96,309.96,308.5,309.67,21414.0,303.7456,303.7456,302.3149,303.4614,21414.0
2025-02-25 14:40:00,309.95,310.65,309.66,310.37,10414.0,303.7358,304.4218,303.4516,304.1474,10414.0
2025-02-25 14:50:00,310.36,311.03,309.9,310.69,5896.0,304.1376,304.7941,303.6868,304.461,5896.0
2025-02-25 15:00:00,310.68,310.95,310.23,310.4,7060.0,304.4512,304.7157,304.0102,304.1768,7060.0
2025-02-25 15:10:00,310.34,310.79,310.31,310.63,7589.0,304.118,304.5589,304.0886,304.4022,7589.0
2025-02-25 15:20:00,310.91,311.34,310.68,310.84,6371.0,304.6765,305.0979,304.4512,304.6079,6371.0
2025-02-25 15:30:00,310.73,310.98,309.79,309.82,17361.0,304.5002,304.7451,303.579,303.6084,17361.0
2025-02-25 15:40:00,309.7,310.41,308.62,309.77,94433.0,303.4908,304.1866,302.4325,303.5594,94433.0
2025-02-25 15:50:00,310.03,310.03,308.18,308.18,53721.0,303.8142,303.8142,302.0013,302.0013,53721.0
2025-02-26 09:30:00,308.93,309.59,306.33,307.62,17377.0,302.7362,303.383,300.1884,301.4525,17377.0
2025-02-26 09:40:00,308.01,308.1,305.62,306.99,10780.0,301.8347,301.9229,299.4926,300.8351,10780.0
2025-02-26 09:50:00,307.08,307.4,305.2,305.37,11941.0,300.9233,301.2369,299.081,299.2476,11941.0
2025-02-26 10:00:00,305.64,306.64,304.43,306.1,9895.0,299.5122,300.4922,298.3265,299.963,9895.0
2025-02-26 10:10:00,306.1,306.6,304.21,304.21,15107.0,299.963,300.453,298.1109,298.1109,15107.0
2025-02-26 10:20:00,304.21,305.34,304.21,305.03,12640.0,298.1109,299.2182,298.1109,298.9144,12640.0
2025-02-26 10:30:00,304.76,305.29,303.99,304.92,12095.0,298.6498,299.1692,297.8953,298.8066,12095.0
2025-02-26 10:40:00,304.75,306.25,304.22,306.05,10950.0,298.64,300.11,298.1207,299.914,10950.0
2025-02-26 10:50:00,306.21,307.22,305.99,307.22,8517.0,300.0708,301.0605,299.8552,301.0605,8517.0
2025-02-26 11:00:00,307.06,307.06,305.99,306.66,8156.0,300.9037,300.9037,299.8552,300.5118,8156.0
2025-02-26 11:10:00,306.61,307.23,306.48,306.49,12684.0,300.4628,301.0703,300.3354,300.3452,12684.0
2025-02-26 11:20:00,306.65,307.09,306.15,306.51,10094.0,300.502,300.9331,300.012,300.3648,10094.0
2025-02-26 11:30:00,306.17,306.48,305.77,305.86,7290.0,300.0316,300.3354,299.6396,299.7278,7290.0
2025-02-26 11:40:00,305.92,306.01,305.2,305.4,21582.0,299.7866,299.8748,299.081,299.277,21582.0
2025-02-26 11:50:00,305.4,305.66,304.77,304.94,5387.0,299.277,299.5318,298.6596,298.8262,5387.0
2025-02-26 12:00:00,304.94,305.5,304.7,304.73,6556.0,298.8262,299.375,298.591,298.6204,6556.0
2025-02-26 12:10:00,304.73,305.1,303.98,304.27,4766.0,298.6204,298.983,297.8855,298.1697,4766.0
2025-02-26 12:20:00,304.19,304.36,303.86,303.91,4584.0,298.0913,298.2579,297.7679,297.8169,4584.0
2025-02-26 12:30:00,304.26,304.35,303.68,303.68,7198.0,298.1599,298.2481,297.5915,297.5915,7198.0
2025-02-26 12:40:00,303.59,304.12,303.59,303.75,3592.0,297.5033,298.0227,297.5033,297.6601,3592.0
2025-02-26 12:50:00,303.75,303.76,302.66,302.66,3642.0,297.6601,297.6699,296.5919,296.5919,3642.0
2025-02-26 13:00:00,303.06,303.3,302.66,302.88,3689.0,296.9839,297.2191,296.5919,296.8075,3689.0
2025-02-26 13:10:00,302.86,303.2,301.89,303.2,14703.0,296.7879,297.1211,295.8374,297.1211,14703.0
2025-02-26 13:20:00,303.22,303.64,303.02,303.38,5555.0,297.1407,297.5523,296.9447,297.2975,5555.0
2025-02-26 13:30:00,303.47,303.76,303.16,303.48,10985.0,297.3857,297.6699,297.0819,297.3955,10985.0
2025-02-26 13:40:00,303.09,303.5,301.95,302.04,14669.0,297.0133,297.4151,295.8962,295.9844,14669.0
2025-02-26 13:50:00,302.06,302.07,301.11,301.98,9495.0,296.004,296.0138,295.073,295.9256,9495.0
2025-02-26 14:00:00,301.84,302.58,301.8,302.34,9003.0,295.7884,296.5136,295.7492,296.2784,9003.0
2025-02-26 14:10:00,302.34,302.72,302.08,302.72,8475.0,296.2784,296.6507,296.0236,296.6507,8475.0
2025-02-26 14:20:00,302.78,304.28,302.69,304.0,6677.0,296.7095,298.1795,296.6213,297.9051,6677.0
2025-02-26 14:30:00,304.0,304.39,303.7,304.31,6709.0,297.9051,298.2873,297.6111,298.2089,6709.0
2025-02-26 14:40:00,304.31,304.97,304.28,304.93,6165.0,298.2089,298.8556,298.1795,298.8164,6165.0
2025-02-26 14:50:00,304.87,304.87,304.47,304.5,8244.0,298.7576,298.7576,298.3657,298.3951,8244.0
2025-02-26 15:00:00,304.33,304.66,304.06,304.64,15094.0,298.2285,298.5518,297.9639,298.5322,15094.0
2025-02-26 15:10:00,304.63,304.84,304.12,304.32,6486.0,298.5225,298.7282,298.0227,298.2187,6486.0
2025-02-26 15:20:00,304.37,304.8,304.15,304.35,11452.0,298.2677,298.689,298.0521,298.2481,11452.0
2025-02-26 15:30:00,303.97,304.49,303.49,303.76,22456.0,297.8757,298.3853,297.4053,297.6699,22456.0
2025-02-26 15:40:00,303.55,304.41,303.55,304.31,17102.0,297.4641,298.3069,297.4641,298.2089,17102.0
2025-02-26 15:50:00,304.15,304.8,303.89,304.55,81638.0,298.0521,298.689,297.7973,298.4441,81638.0
2025-02-27 09:30:00,304.58,305.21,303.16,305.21,10354.0,298.4735,299.0908,297.0819,299.0908,10354.0
2025-02-27 09:40:00,304.9,306.47,304.59,306.35,5058.0,298.787,300.3256,298.4833,300.208,5058.0
2025-02-27 09:50:00,305.97,306.37,305.32,306.25,3436.0,299.8356,300.2276,299.1986,300.11,3436.0
2025-02-27 10:00:00,306.94,307.6,305.85,306.59,7099.0,300.7861,301.4329,299.718,300.4432,7099.0
2025-02-27 10:10:00,306.24,306.73,306.04,306.73,2240.0,300.1002,300.5803,299.9042,300.5803,2240.0
2025-02-27 10:20:00,306.5,307.1,306.37,306.37,5704.0,300.355,300.9429,300.2276,300.2276,5704.0
2025-02-27 10:30:00,306.77,307.65,306.77,307.18,2722.0,300.6195,301.4819,300.6195,301.0213,2722.0
2025-02-27 10:40:00,307.22,308.47,307.22,308.46,5705.0,301.0605,302.2855,301.0605,302.2757,5705.0
2025-02-27 10:50:00,308.47,309.14,308.1,308.24,7258.0,302.2855,302.942,301.9229,302.0601,7258.0
2025-02-27 11:00:00,308.04,308.04,307.65,307.65,3082.0,301.8641,301.8641,301.4819,301.4819,3082.0
2025-02-27 11:10:00,307.54,307.67,306.63,307.61,11514.0,301.3741,301.5015,300.4824,301.4427,11514.0
2025-02-27 11:20:00,307.56,307.75,307.18,307.75,1962.0,301.3937,301.5799,301.0213,301.5799,1962.0
2025-02-27 11:30:00,307.78,308.09,307.67,308.09,4139.0,301.6093,301.9131,301.5015,301.9131,4139.0
2025-02-27 11:40:00,308.11,308.22,307.52,307.65,9955.0,301.9327,302.0405,301.3545,301.4819,9955.0
2025-02-27 11:50:00,307.78,307.78,306.89,306.91,4053.0,301.6093,301.6093,300.7371,300.7567,4053.0
2025-02-27 12:00:00,306.83,306.99,306.37,306.53,6628.0,300.6783,300.8351,300.2276,300.3844,6628.0
2025-02-27 12:10:00,306.35,306.49,305.83,306.06,10995.0,300.208,300.3452,299.6984,299.9238,10995.0
2025-02-27 12:20:00,305.9,306.46,305.89,306.28,1755.0,299.767,300.3158,299.7572,300.1394,1755.0
2025-02-27 12:30:00,306.46,306.6,306.21,306.6,9050.0,300.3158,300.453,300.0708,300.453,9050.0
2025-02-27 12:40:00,306.52,306.65,306.11,306.17,6711.0,300.3746,300.502,299.9728,300.0316,6711.0
2025-02-27 12:50:00,306.23,306.23,305.61,305.62,2000.0,300.0904,300.0904,299.4828,299.4926,2000.0
2025-02-27 13:00:00,306.09,306.12,305.77,306.12,3651.0,299.9532,299.9826,299.6396,299.9826,3651.0
2025-02-27 13:10:00,305.83,306.17,305.83,306.1,1457.0,299.6984,300.0316,299.6984,299.963,1457.0
2025-02-27 13:20:00,306.18,306.64,306.1,306.35,1366.0,300.0414,300.4922,299.963,300.208,1366.0
2025-02-27 13:30:00,306.38,306.7,306.35,306.7,3051.0,300.2374,300.5509,300.208,300.5509,3051.0
2025-02-27 13:40:00,306.56,306.56,306.0,306.01,1756.0,300.4138,300.4138,299.865,299.8748,1756.0
2025-02-27 13:50:00,306.26,306.98,306.2,306.88,3223.0,300.1198,300.8253,300.061,300.7273,3223.0
2025-02-27 14:00:00,306.88,307.33,306.8,307.33,2689.0,300.7273,301.1683,300.6489,301.1683,2689.0
2025-02-27 14:10:00,307.47,307.5,306.89,306.9,2309.0,301.3055,301.3349,300.7371,300.7469,2309.0
2025-02-27 14:20:00,306.98,306.98,306.36,306.36,3098.0,300.8253,300.8253,300.2178,300.2178,3098.0
2025-02-27 14:30:00,306.18,306.26,305.5,305.91,5558.0,300.0414,300.1198,299.375,299.7768,5558.0
2025-02-27 14:40:00,305.61,305.63,304.98,305.13,3726.0,299.4828,299.5024,298.8654,299.0124,3726.0
2025-02-27 14:50:00,305.16,305.26,304.56,305.09,4891.0,299.0418,299.1398,298.4539,298.9732,4891.0
2025-02-27 15:00:00,305.07,305.47,304.91,305.26,3582.0,298.9536,299.3456,298.7968,299.1398,3582.0
2025-02-27 15:10:00,305.08,305.44,304.91,305.4,5276.0,298.9634,299.3162,298.7968,299.277,5276.0
2025-02-27 15:20:00,305.43,305.72,305.16,305.16,5268.0,299.3064,299.5906,299.0418,299.0418,5268.0
2025-02-27 15:30:00,305.23,305.78,305.08,305.63,5728.0,299.1104,299.6494,298.9634,299.5024,5728.0
2025-02-27 15:40:00,305.51,306.42,305.49,306.3,8770.0,299.3848,300.2766,299.3652,300.159,8770.0
2025-02-27 15:50:00,306.11,306.33,304.99,305.61,48539.0,299.9728,300.1884,298.8752,299.4828,48539.0
2025-02-28 09:30:00,306.79,308.53,306.79,307.77,6745.0,300.6391,302.3443,300.6391,301.5995,6745.0
2025-02-28 09:40:00,307.12,307.12,304.73,304.94,5647.0,300.9625,300.9625,298.6204,298.8262,5647.0
2025-02-28 09:50:00,304.94,306.51,304.76,306.08,8195.0,298.8262,300.3648,298.6498,299.9434,8195.0
2025-02-28 10:00:00,305.89,306.15,303.79,303.93,5504.0,299.7572,300.012,297.6993,297.8365,5504.0
2025-02-28 10:10:00,303.5,303.5,301.52,301.66,16091.0,297.4151,297.4151,295.4748,295.612,16091.0
2025-02-28 10:20:00,301.39,302.36,301.18,301.76,8824.0,295.3474,296.298,295.1416,295.71,8824.0
2025-02-28 10:30:00,301.66,303.35,301.62,303.32,10526.0,295.612,297.2681,295.5728,297.2387,10526.0
2025-02-28 10:40:00,303.18,303.53,302.13,302.22,7444.0,297.1015,297.4445,296.0726,296.1608,7444.0
2025-02-28 10:50:00,302.16,302.16,301.5,301.5,4898.0,296.102,296.102,295.4552,295.4552,4898.0
2025-02-28 11:00:00,301.73,301.99,300.94,301.94,13274.0,295.6806,295.9354,294.9064,295.8864,13274.0
2025-02-28 11:10:00,301.97,302.7,301.96,302.43,4165.0,295.9158,296.6311,295.906,296.3666,4165.0
2025-02-28 11:20:00,302.44,302.87,302.44,302.75,2853.0,296.3764,296.7977,296.3764,296.6801,2853.0
2025-02-28 11:30:00,302.5,302.82,302.14,302.15,2612.0,296.4352,296.7487,296.0824,296.0922,2612.0
2025-02-28 11:40:00,302.32,302.9,302.12,302.88,2395.0,296.2588,296.8271,296.0628,296.8075,2395.0
2025-02-28 11:50:00,303.06,303.58,303.04,303.23,2677.0,296.9839,297.4935,296.9643,297.1505,2677.0
2025-02-28 12:00:00,303.3,303.3,302.74,302.74,1703.0,297.2191,297.2191,296.6703,296.6703,1703.0
2025-02-28 12:10:00,302.95,303.0,302.6,302.82,5301.0,296.8761,296.9251,296.5331,296.7487,5301.0
2025-02-28 12:20:00,302.85,302.85,302.38,302.56,3116.0,296.7781,296.7781,296.3176,296.494,3116.0
2025-02-28 12:30:00,302.29,302.31,301.14,301.22,2231.0,296.2294,296.249,295.1024,295.1808,2231.0
2025-02-28 12:40:00,300.99,301.11,300.56,300.91,2627.0,294.9554,295.073,294.534,294.877,2627.0
2025-02-28 12:50:00,301.22,301.62,300.91,301.32,2100.0,295.1808,295.5728,294.877,295.2788,2100.0
2025-02-28 13:00:00,300.91,301.14,300.66,300.68,1325.0,294.877,295.1024,294.632,294.6516,1325.0
2025-02-28 13:10:00,300.53,300.77,299.86,300.1,4199.0,294.5047,294.7398,293.8481,294.0833,4199.0
2025-02-28 13:20:00,299.76,300.17,299.37,299.37,2591.0,293.7501,294.1519,293.3679,293.3679,2591.0
2025-02-28 13:30:00,299.61,300.22,298.96,300.21,5947.0,293.6031,294.2009,292.9661,294.1911,5947.0
2025-02-28 13:40:00,300.23,300.95,299.98,300.95,2057.0,294.2107,294.9162,293.9657,294.9162,2057.0
2025-02-28 13:50:00,300.94,301.35,300.28,300.45,4173.0,294.9064,295.3082,294.2597,294.4263,4173.0
2025-02-28 14:00:00,300.12,300.59,299.84,300.16,4696.0,294.1029,294.5634,293.8285,294.1421,4696.0
2025-02-28 14:10:00,300.25,300.86,300.25,300.86,1586.0,294.2303,294.828,294.2303,294.828,1586.0
2025-02-28 14:20:00,300.72,300.75,300.3,300.3,3348.0,294.6908,294.7202,294.2793,294.2793,3348.0
2025-02-28 14:30:00,300.38,300.91,300.38,300.69,2307.0,294.3577,294.877,294.3577,294.6614,2307.0
2025-02-28 14:40:00,300.79,301.45,300.7,301.3,3643.0,294.7594,295.4062,294.6712,295.2592,3643.0
2025-02-28 14:50:00,301.25,301.35,300.93,301.35,3793.0,295.2102,295.3082,294.8966,295.3082,3793.0
2025-02-28 15:00:00,301.3,301.62,300.74,301.44,5939.0,295.2592,295.5728,294.7104,295.3964,5939.0
2025-02-28 15:10:00,301.44,301.97,301.33,301.33,4935.0,295.3964,295.9158,295.2886,295.2886,4935.0
2025-02-28 15:20:00,301.38,301.75,301.01,301.75,3631.0,295.3376,295.7002,294.975,295.7002,3631.0
2025-02-28 15:30:00,301.72,302.19,301.05,301.19,6785.0,295.6708,296.1314,295.0142,295.1514,6785.0
2025-02-28 15:40:00,301.29,302.26,301.29,302.26,12434.0,295.2494,296.2,295.2494,296.2,12434.0
2025-02-28 15:50:00,302.36,303.72,301.37,303.41,49206.0,296.298,297.6307,295.3278,297.3269,49206.0
2025-03-03 09:30:00,304.11,304.66,303.38,304.27,10954.0,298.0129,298.5518,297.2975,298.1697,10954.0
2025-03-03 09:40:00,305.0,305.17,303.55,303.56,3611.0,298.885,299.0516,297.4641,297.4739,3611.0
2025-03-03 09:50:00,303.76,303.76,302.87,303.01,7121.0,297.6699,297.6699,296.7977,296.9349,7121.0
2025-03-03 10:00:00,302.83,304.86,302.38,304.62,7807.0,296.7585,298.7478,296.3176,298.5127,7807.0
2025-03-03 10:10:00,304.63,304.98,304.41,304.82,6228.0,298.5225,298.8654,298.3069,298.7086,6228.0
2025-03-03 10:20:00,304.82,305.46,304.82,305.29,3028.0,298.7086,299.3358,298.7086,299.1692,3028.0
2025-03-03 10:30:00,305.65,307.22,305.22,307.22,12560.0,299.522,301.0605,299.1006,301.0605,12560.0
2025-03-03 10:40:00,307.51,307.8,307.15,307.29,9578.0,301.3447,301.6289,300.9919,301.1291,9578.0
2025-03-03 10:50:00,307.33,307.33,306.36,306.51,6362.0,301.1683,301.1683,300.2178,300.3648,6362.0
2025-03-03 11:00:00,306.47,306.87,306.4,306.87,1884.0,300.3256,300.7175,300.257,300.7175,1884.0
2025-03-03 11:10:00,307.06,307.66,306.72,307.39,3269.0,300.9037,301.4917,300.5705,301.2271,3269.0
2025-03-03 11:20:00,307.57,307.86,307.32,307.54,6899.0,301.4035,301.6877,301.1585,301.3741,6899.0
2025-03-03 11:30:00,307.62,308.11,307.49,307.78,4584.0,301.4525,301.9327,301.3251,301.6093,4584.0
2025-03-03 11:40:00,307.84,308.07,307.75,307.82,6374.0,301.6681,301.8935,301.5799,301.6485,6374.0
2025-03-03 11:50:00,308.16,308.16,307.99,308.1,1399.0,301.9817,301.9817,301.8151,301.9229,1399.0
2025-03-03 12:00:00,308.01,309.05,308.01,309.05,2939.0,301.8347,302.8538,301.8347,302.8538,2939.0
2025-03-03 12:10:00,308.93,309.15,308.92,309.07,3639.0,302.7362,302.9518,302.7264,302.8734,3639.0
2025-03-03 12:20:00,309.21,309.25,308.8,308.88,4635.0,303.0106,303.0498,302.6088,302.6872,4635.0
2025-03-03 12:30:00,308.85,309.35,308.71,309.23,2492.0,302.6578,303.1478,302.5206,303.0302,2492.0
2025-03-03 12:40:00,309.13,309.38,308.85,309.22,8150.0,302.9322,303.1772,302.6578,303.0204,8150.0
2025-03-03 12:50:00,309.22,309.69,309.04,309.69,2308.0,303.0204,303.481,302.844,303.481,2308.0
2025-03-03 13:00:00,309.69,309.99,309.25,309.25,5540.0,303.481,303.775,303.0498,303.0498,5540.0
2025-03-03 13:10:00,309.25,309.91,309.25,309.63,3306.0,303.0498,303.6966,303.0498,303.4222,3306.0
2025-03-03 13:20:00,309.79,309.8,309.09,309.16,3209.0,303.579,303.5888,302.893,302.9616,3209.0
2025-03-03 13:30:00,309.24,309.6,309.05,309.5,6051.0,303.04,303.3928,302.8538,303.2948,6051.0
2025-03-03 13:40:00,309.7,310.01,309.43,309.43,5487.0,303.4908,303.7946,303.2262,303.2262,5487.0
2025-03-03 13:50:00,309.24,309.37,308.88,309.16,2647.0,303.04,303.1674,302.6872,302.9616,2647.0
2025-03-03 14:00:00,308.97,309.14,308.88,309.06,1288.0,302.7754,302.942,302.6872,302.8636,1288.0
2025-03-03 14:10:00,309.26,309.48,309.17,309.48,2371.0,303.0596,303.2752,302.9714,303.2752,2371.0
2025-03-03 14:20:00,309.45,309.8,309.29,309.52,6748.0,303.2458,303.5888,303.089,303.3144,6748.0
2025-03-03 14:30:00,309.82,310.12,309.67,310.12,2486.0,303.6084,303.9024,303.4614,303.9024,2486.0
2025-03-03 14:40:00,310.12,310.33,310.1,310.15,1787.0,303.9024,304.1082,303.8828,303.9318,1787.0
2025-03-03 14:50:00,310.15,310.15,308.83,309.03,5379.0,303.9318,303.9318,302.6382,302.8342,5379.0
2025-03-03 15:00:00,308.85,308.85,307.83,308.14,5553.0,302.6578,302.6578,301.6583,301.9621,5553.0
2025-03-03 15:10:00,308.3,308.93,307.98,308.67,5688.0,302.1189,302.7362,301.8053,302.4815,5688.0
2025-03-03 15:20:00,308.9,309.29,308.38,308.44,5103.0,302.7068,303.089,302.1973,302.2561,5103.0
2025-03-03 15:30:00,308.67,309.11,308.58,308.64,6504.0,302.4815,302.9126,302.3933,302.4521,6504.0
2025-03-03 15:40:00,308.64,310.44,308.64,310.33,13044.0,302.4521,304.216,302.4521,304.1082,13044.0
2025-03-03 15:50:00,310.56,311.08,310.0,310.83,47960.0,304.3336,304.8431,303.7848,304.5981,47960.0
2025-03-04 09:30:00,312.85,316.55,312.85,315.77,16318.0,306.5776,310.2035,306.5776,309.4391,16318.0
2025-03-04 09:40:00,316.09,318.54,315.07,315.13,10791.0,309.7527,312.1536,308.7531,308.8119,10791.0
2025-03-04 09:50:00,314.68,315.24,314.03,315.12,20088.0,308.371,308.9197,307.734,308.8021,20088.0
2025-03-04 10:00:00,315.12,315.83,313.75,313.75,11356.0,308.8021,309.4979,307.4596,307.4596,11356.0
2025-03-04 10:10:00,313.94,313.94,311.36,313.49,18655.0,307.6458,307.6458,305.1175,307.2048,18655.0
2025-03-04 10:20:00,314.0,314.09,312.48,313.91,33406.0,307.7046,307.7928,306.2151,307.6164,33406.0
2025-03-04 10:30:00,314.24,314.26,311.32,311.72,40953.0,307.9398,307.9594,305.0783,305.4703,40953.0
2025-03-04 10:40:00,311.41,311.49,309.15,310.46,23608.0,305.1665,305.2449,302.9518,304.2356,23608.0
2025-03-04 10:50:00,309.78,309.99,308.14,308.53,27649.0,303.5692,303.775,301.9621,302.3443,27649.0
2025-03-04 11:00:00,308.71,309.53,308.03,308.23,9773.0,302.5206,303.3242,301.8543,302.0503,9773.0
2025-03-04 11:10:00,308.19,308.75,307.7,308.74,5718.0,302.0111,302.5598,301.5309,302.55,5718.0
2025-03-04 11:20:00,308.15,308.15,306.21,307.01,11568.0,301.9719,301.9719,300.0708,300.8547,11568.0
2025-03-04 11:30:00,307.18,307.18,306.41,306.41,5357.0,301.0213,301.0213,300.2668,300.2668,5357.0
2025-03-04 11:40:00,306.48,307.0,306.25,306.74,5985.0,300.3354,300.8449,300.11,300.5901,5985.0
2025-03-04 11:50:00,306.61,306.61,305.98,306.24,3505.0,300.4628,300.4628,299.8454,300.1002,3505.0
2025-03-04 12:00:00,306.56,307.0,305.96,306.22,5510.0,300.4138,300.8449,299.8258,300.0806,5510.0
2025-03-04 12:10:00,306.22,306.46,305.59,305.99,8086.0,300.0806,300.3158,299.4632,299.8552,8086.0
2025-03-04 12:20:00,306.1,306.32,305.76,306.01,4571.0,299.963,300.1786,299.6298,299.8748,4571.0
2025-03-04 12:30:00,305.67,306.58,305.65,306.23,5987.0,299.5416,300.4334,299.522,300.0904,5987.0
2025-03-04 12:40:00,306.44,306.84,305.89,305.91,3929.0,300.2962,300.6881,299.7572,299.7768,3929.0
2025-03-04 12:50:00,305.91,306.54,305.71,306.01,2077.0,299.7768,300.3942,299.5808,299.8748,2077.0
2025-03-04 13:00:00,306.14,306.4,305.83,306.4,2651.0,300.0022,300.257,299.6984,300.257,2651.0
2025-03-04 13:10:00,306.24,306.89,306.23,306.86,3607.0,300.1002,300.7371,300.0904,300.7077,3607.0
2025-03-04 13:20:00,306.92,307.0,306.23,306.23,2602.0,300.7665,300.8449,300.0904,300.0904,2602.0
2025-03-04 13:30:00,306.23,306.67,306.1,306.59,3354.0,300.0904,300.5215,299.963,300.4432,3354.0
2025-03-04 13:40:00,306.84,306.99,306.49,306.88,1600.0,300.6881,300.8351,300.3452,300.7273,1600.0
2025-03-04 13:50:00,306.9,307.12,306.7,306.94,2275.0,300.7469,300.9625,300.5509,300.7861,2275.0
2025-03-04 14:00:00,306.96,308.1,306.96,308.1,5109.0,300.8057,301.9229,300.8057,301.9229,5109.0
2025-03-04 14:10:00,308.28,308.3,307.95,308.17,2996.0,302.0993,302.1189,301.7759,301.9915,2996.0
2025-03-04 14:20:00,308.3,308.48,307.85,307.94,3251.0,302.1189,302.2953,301.6779,301.7661,3251.0
2025-03-04 14:30:00,308.0,308.36,307.64,307.67,3034.0,301.8249,302.1777,301.4721,301.5015,3034.0
2025-03-04 14:40:00,307.78,307.78,307.32,307.35,4879.0,301.6093,301.6093,301.1585,301.1879,4879.0
2025-03-04 14:50:00,307.58,308.1,307.58,308.1,4036.0,301.4133,301.9229,301.4133,301.9229,4036.0
2025-03-04 15:00:00,308.02,308.02,307.15,307.23,4010.0,301.8445,301.8445,300.9919,301.0703,4010.0
2025-03-04 15:10:00,307.23,307.91,306.68,307.91,5637.0,301.0703,301.7367,300.5313,301.7367,5637.0
2025-03-04 15:20:00,307.91,308.9,307.88,308.48,6533.0,301.7367,302.7068,301.7073,302.2953,6533.0
2025-03-04 15:30:00,308.49,308.62,307.48,307.87,19324.0,302.3051,302.4325,301.3153,301.6975,19324.0
2025-03-04 15:40:00,307.83,307.83,306.42,306.63,8852.0,301.6583,301.6583,300.2766,300.4824,8852.0
2025-03-04 15:50:00,306.25,306.51,305.19,305.82,62060.0,300.11,300.3648,299.0712,299.6886,62060.0
2025-03-05 09:30:00,302.92,308.26,302.82,308.1,14105.0,296.8467,302.0797,296.7487,301.9229,14105.0
2025-03-05 09:40:00,307.18,308.25,306.81,307.78,4616.0,301.0213,302.0699,300.6587,301.6093,4616.0
2025-03-05 09:50:00,307.11,307.38,306.49,306.68,3389.0,300.9527,301.2173,300.3452,300.5313,3389.0
2025-03-05 10:00:00,307.21,307.68,306.59,307.68,2678.0,301.0507,301.5113,300.4432,301.5113,2678.0
2025-03-05 10:10:00,307.55,307.93,306.95,307.58,8093.0,301.3839,301.7563,300.7959,301.4133,8093.0
2025-03-05 10:20:00,307.88,307.97,306.85,306.86,7950.0,301.7073,301.7955,300.6979,300.7077,7950.0
2025-03-05 10:30:00,306.65,306.72,306.14,306.62,2560.0,300.502,300.5705,300.0022,300.4726,2560.0
2025-03-05 10:40:00,306.62,306.68,306.02,306.13,4943.0,300.4726,300.5313,299.8846,299.9924,4943.0
2025-03-05 10:50:00,305.99,306.05,304.69,304.78,6418.0,299.8552,299.914,298.5812,298.6694,6418.0
2025-03-05 11:00:00,304.98,305.51,304.96,305.43,3031.0,298.8654,299.3848,298.8458,299.3064,3031.0
2025-03-05 11:10:00,305.43,305.54,305.18,305.19,2745.0,299.3064,299.4142,299.0614,299.0712,2745.0
2025-03-05 11:20:00,305.03,305.24,304.45,304.46,2948.0,298.9144,299.1202,298.3461,298.3559,2948.0
2025-03-05 11:30:00,304.67,304.69,304.03,304.48,2710.0,298.5616,298.5812,297.9345,298.3755,2710.0
2025-03-05 11:40:00,304.3,304.41,303.86,304.3,2236.0,298.1991,298.3069,297.7679,298.1991,2236.0
2025-03-05 11:50:00,304.1,305.03,304.1,305.02,2324.0,298.0031,298.9144,298.0031,298.9046,2324.0
2025-03-05 12:00:00,305.87,306.35,305.87,306.22,988.0,299.7376,300.208,299.7376,300.0806,988.0
2025-03-05 12:10:00,306.27,306.9,305.6,306.9,5919.0,300.1296,300.7469,299.473,300.7469,5919.0
2025-03-05 12:20:00,306.77,307.15,306.45,307.15,2963.0,300.6195,300.9919,300.306,300.9919,2963.0
2025-03-05 12:30:00,307.42,307.42,306.97,307.19,2120.0,301.2565,301.2565,300.8155,301.0311,2120.0
2025-03-05 12:40:00,307.19,307.41,306.86,306.92,2046.0,301.0311,301.2467,300.7077,300.7665,2046.0
2025-03-05 12:50:00,307.07,307.23,306.76,307.23,2482.0,300.9135,301.0703,300.6097,301.0703,2482.0
2025-03-05 13:00:00,307.29,307.71,307.16,307.17,3681.0,301.1291,301.5407,301.0017,301.0115,3681.0
2025-03-05 13:10:00,307.11,307.42,307.11,307.22,8838.0,300.9527,301.2565,300.9527,301.0605,8838.0
2025-03-05 13:20:00,307.37,307.69,307.37,307.51,872.0,301.2075,301.5211,301.2075,301.3447,872.0
2025-03-05 13:30:00,307.49,307.58,307.29,307.41,3839.0,301.3251,301.4133,301.1291,301.2467,3839.0
2025-03-05 13:40:00,307.36,307.99,306.83,307.86,3417.0,301.1977,301.8151,300.6783,301.6877,3417.0
2025-03-05 13:50:00,307.99,308.2,307.48,308.2,2806.0,301.8151,302.0209,301.3153,302.0209,2806.0
2025-03-05 14:00:00,308.15,309.15,308.14,309.15,2023.0,301.9719,302.9518,301.9621,302.9518,2023.0
2025-03-05 14:10:00,309.22,309.86,309.21,309.32,7679.0,303.0204,303.6476,303.0106,303.1184,7679.0
2025-03-05 14:20:00,309.51,310.21,309.48,309.88,8513.0,303.3046,303.9906,303.2752,303.6672,8513.0
2025-03-05 14:30:00,309.98,310.66,309.95,310.52,5042.0,303.7652,304.4316,303.7358,304.2944,5042.0
2025-03-05 14:40:00,310.68,310.87,310.44,310.81,1213.0,304.4512,304.6373,304.216,304.5785,1213.0
2025-03-05 14:50:00,310.81,311.03,310.41,310.59,2365.0,304.5785,304.7941,304.1866,304.363,2365.0
2025-03-05 15:00:00,310.59,311.06,310.59,311.04,5238.0,304.363,304.8235,304.363,304.8039,5238.0
2025-03-05 15:10:00,310.82,311.45,310.72,311.09,9721.0,304.5883,305.2057,304.4904,304.8529,9721.0
2025-03-05 15:20:00,310.95,311.48,310.58,311.29,10423.0,304.7157,305.2351,304.3532,305.0489,10423.0
2025-03-05 15:30:00,311.3,311.75,311.1,311.75,5226.0,305.0587,305.4997,304.8627,305.4997,5226.0
2025-03-05 15:40:00,311.62,311.88,310.84,311.15,10417.0,305.3723,305.6271,304.6079,304.9117,10417.0
2025-03-05 15:50:00,311.07,311.72,310.03,311.39,37778.0,304.8333,305.4703,303.8142,305.1469,37778.0
2025-03-06 09:30:00,309.99,309.99,308.84,308.84,7367.0,303.775,303.775,302.648,302.648,7367.0
2025-03-06 09:40:00,308.61,308.74,307.36,307.37,1287.0,302.4227,302.55,301.1977,301.2075,1287.0
2025-03-06 09:50:00,307.42,307.75,304.11,304.11,6177.0,301.2565,301.5799,298.0129,298.0129,6177.0
2025-03-06 10:00:00,303.93,304.92,303.21,304.54,29997.0,297.8365,298.8066,297.1309,298.4343,29997.0
2025-03-06 10:10:00,304.28,305.81,304.28,305.22,12701.0,298.1795,299.6788,298.1795,299.1006,12701.0
2025-03-06 10:20:00,304.9,305.01,304.09,304.73,13741.0,298.787,298.8948,297.9933,298.6204,13741.0
2025-03-06 10:30:00,305.0,306.14,304.89,306.13,1600.0,298.885,300.0022,298.7772,299.9924,1600.0
2025-03-06 10:40:00,306.1,306.89,305.72,306.53,2596.0,299.963,300.7371,299.5906,300.3844,2596.0
2025-03-06 10:50:00,306.36,306.91,306.22,306.45,2496.0,300.2178,300.7567,300.0806,300.306,2496.0
2025-03-06 11:00:00,306.77,307.11,306.77,307.11,1605.0,300.6195,300.9527,300.6195,300.9527,1605.0
2025-03-06 11:10:00,307.06,308.77,307.04,308.18,11272.0,300.9037,302.5794,300.8841,302.0013,11272.0
2025-03-06 11:20:00,308.31,308.47,307.59,307.81,2965.0,302.1287,302.2855,301.4231,301.6387,2965.0
2025-03-06 11:30:00,308.13,308.18,307.32,307.45,3079.0,301.9523,302.0013,301.1585,301.2859,3079.0
2025-03-06 11:40:00,307.44,308.11,307.32,307.67,4159.0,301.2761,301.9327,301.1585,301.5015,4159.0
2025-03-06 11:50:00,307.4,307.4,306.27,306.36,1327.0,301.2369,301.2369,300.1296,300.2178,1327.0
2025-03-06 12:00:00,306.25,306.26,305.21,305.31,2404.0,300.11,300.1198,299.0908,299.1888,2404.0
2025-03-06 12:10:00,305.16,306.2,305.16,306.18,3714.0,299.0418,300.061,299.0418,300.0414,3714.0
2025-03-06 12:20:00,306.17,306.22,305.51,305.87,3441.0,300.0316,300.0806,299.3848,299.7376,3441.0
2025-03-06 12:30:00,305.86,306.22,305.86,305.92,1256.0,299.7278,300.0806,299.7278,299.7866,1256.0
2025-03-06 12:40:00,305.81,306.53,305.58,305.75,3273.0,299.6788,300.3844,299.4534,299.62,3273.0
2025-03-06 12:50:00,305.58,306.24,305.43,305.96,4606.0,299.4534,300.1002,299.3064,299.8258,4606.0
2025-03-06 13:00:00,305.78,306.05,305.38,306.05,2706.0,299.6494,299.914,299.2574,299.914,2706.0
2025-03-06 13:10:00,305.81,306.52,305.8,306.44,2221.0,299.6788,300.3746,299.669,300.2962,2221.0
2025-03-06 13:20:00,306.43,306.46,306.09,306.09,2866.0,300.2864,300.3158,299.9532,299.9532,2866.0
2025-03-06 13:30:00,306.16,306.21,305.74,305.91,3320.0,300.0218,300.0708,299.6102,299.7768,3320.0
2025-03-06 13:40:00,305.87,306.14,305.36,306.08,3928.0,299.7376,300.0022,299.2378,299.9434,3928.0
2025-03-06 13:50:00,306.11,306.62,305.97,306.62,1821.0,299.9728,300.4726,299.8356,300.4726,1821.0
2025-03-06 14:00:00,306.66,307.4,306.43,307.37,3522.0,300.5118,301.2369,300.2864,301.2075,3522.0
2025-03-06 14:10:00,307.96,308.91,307.96,308.74,13960.0,301.7857,302.7166,301.7857,302.55,13960.0
2025-03-06 14:20:00,308.81,308.86,308.5,308.68,2265.0,302.6186,302.6676,302.3149,302.4913,2265.0
2025-03-06 14:30:00,308.66,309.17,308.57,308.92,6657.0,302.4717,302.9714,302.3835,302.7264,6657.0
2025-03-06 14:40:00,308.81,309.87,308.64,309.75,6562.0,302.6186,303.6574,302.4521,303.5398,6562.0
2025-03-06 14:50:00,309.8,310.12,308.52,308.74,12729.0,303.5888,303.9024,302.3345,302.55,12729.0
2025-03-06 15:00:00,308.66,309.3,308.66,309.09,3739.0,302.4717,303.0988,302.4717,302.893,3739.0
2025-03-06 15:10:00,308.88,309.41,308.88,309.41,4058.0,302.6872,303.2066,302.6872,303.2066,4058.0
2025-03-06 15:20:00,309.56,310.23,309.5,310.23,7934.0,303.3536,304.0102,303.2948,304.0102,7934.0
2025-03-06 15:30:00,310.31,311.14,309.31,309.46,15850.0,304.0886,304.9019,303.1086,303.2556,15850.0
2025-03-06 15:40:00,309.44,310.36,309.24,310.15,13184.0,303.236,304.1376,303.04,303.9318,13184.0
2025-03-06 15:50:00,310.05,310.05,308.07,308.3,54001.0,303.8338,303.8338,301.8935,302.1189,54001.0
2025-03-07 09:30:00,309.05,310.54,308.66,309.99,6429.0,302.8538,304.314,302.4717,303.775,6429.0
2025-03-07 09:40:00,310.37,312.02,309.96,311.31,3220.0,304.1474,305.7643,303.7456,305.0685,3220.0
2025-03-07 09:50:00,311.69,311.7,310.23,310.56,1447.0,305.4409,305.4507,304.0102,304.3336,1447.0
2025-03-07 10:00:00,310.56,312.19,310.48,310.48,8226.0,304.3336,305.9309,304.2552,304.2552,8226.0
2025-03-07 10:10:00,310.46,310.62,310.04,310.29,1800.0,304.2356,304.3924,303.824,304.069,1800.0
2025-03-07 10:20:00,310.75,312.65,310.74,312.27,7623.0,304.5197,306.3817,304.51,306.0093,7623.0
2025-03-07 10:30:00,312.15,313.0,310.38,311.12,15029.0,305.8917,306.7246,304.1572,304.8823,15029.0
2025-03-07 10:40:00,311.6,313.1,311.59,312.56,12001.0,305.3527,306.8226,305.3429,306.2935,12001.0
2025-03-07 10:50:00,312.56,312.56,310.53,311.34,3290.0,306.2935,306.2935,304.3042,305.0979,3290.0
2025-03-07 11:00:00,311.25,311.26,310.29,310.29,900.0,305.0097,305.0195,304.069,304.069,900.0
2025-03-07 11:10:00,310.28,310.28,309.28,309.57,3977.0,304.0592,304.0592,303.0792,303.3634,3977.0
2025-03-07 11:20:00,309.89,310.03,308.72,309.26,6937.0,303.677,303.8142,302.5304,303.0596,6937.0
2025-03-07 11:30:00,309.22,309.47,308.31,308.89,5186.0,303.0204,303.2654,302.1287,302.697,5186.0
2025-03-07 11:40:00,309.16,309.52,308.58,309.24,1331.0,302.9616,303.3144,302.3933,303.04,1331.0
2025-03-07 11:50:00,308.55,309.38,308.07,309.38,6103.0,302.3639,303.1772,301.8935,303.1772,6103.0
2025-03-07 12:00:00,309.21,309.21,308.04,308.06,5567.0,303.0106,303.0106,301.8641,301.8837,5567.0
2025-03-07 12:10:00,308.1,309.45,308.01,308.99,9241.0,301.9229,303.2458,301.8347,302.795,9241.0
2025-03-07 12:20:00,308.55,309.29,308.41,308.91,2500.0,302.3639,303.089,302.2267,302.7166,2500.0
2025-03-07 12:30:00,309.11,309.91,308.9,309.87,2963.0,302.9126,303.6966,302.7068,303.6574,2963.0
2025-03-07 12:40:00,309.9,310.65,309.76,310.65,2000.0,303.6868,304.4218,303.5496,304.4218,2000.0
2025-03-07 12:50:00,310.78,311.22,310.49,311.21,7900.0,304.5491,304.9803,304.265,304.9705,7900.0
2025-03-07 13:00:00,311.18,312.89,310.99,312.31,4088.0,304.9411,306.6168,304.7549,306.0485,4088.0
2025-03-07 13:10:00,312.28,312.76,311.79,312.68,5086.0,306.0191,306.4895,305.5389,306.4111,5086.0
2025-03-07 13:20:00,312.63,313.99,312.52,313.51,11832.0,306.3621,307.6948,306.2543,307.2244,11832.0
2025-03-07 13:30:00,313.36,314.89,312.98,314.89,8642.0,307.0774,308.5767,306.705,308.5767,8642.0
2025-03-07 13:40:00,314.84,314.89,313.93,313.93,8326.0,308.5277,308.5767,307.636,307.636,8326.0
2025-03-07 13:50:00,313.89,314.82,313.8,314.03,6676.0,307.5968,308.5081,307.5086,307.734,6676.0
2025-03-07 14:00:00,314.06,314.82,313.41,313.83,14366.0,307.7634,308.5081,307.1264,307.538,14366.0
2025-03-07 14:10:00,313.83,313.93,313.41,313.75,19746.0,307.538,307.636,307.1264,307.4596,19746.0
2025-03-07 14:20:00,313.8,314.65,313.34,313.95,9926.0,307.5086,308.3416,307.0578,307.6556,9926.0
2025-03-07 14:30:00,314.04,314.68,313.8,314.45,9250.0,307.7438,308.371,307.5086,308.1456,9250.0
2025-03-07 14:40:00,314.42,314.65,313.91,314.25,6763.0,308.1162,308.3416,307.6164,307.9496,6763.0
2025-03-07 14:50:00,314.0,314.26,313.41,313.42,4215.0,307.7046,307.9594,307.1264,307.1362,4215.0
2025-03-07 15:00:00,313.42,313.84,312.53,313.66,9806.0,307.1362,307.5478,306.2641,307.3714,9806.0
2025-03-07 15:10:00,313.88,314.3,313.47,314.16,13189.0,307.587,307.9986,307.1852,307.8614,13189.0
2025-03-07 15:20:00,313.6,314.17,313.22,314.17,11401.0,307.3126,307.8712,306.9402,307.8712,11401.0
2025-03-07 15:30:00,314.14,314.64,313.02,313.65,21294.0,307.8418,308.3318,306.7442,307.3616,21294.0
2025-03-07 15:40:00,313.62,315.14,313.15,314.93,32244.0,307.3322,308.8217,306.8716,308.6159,32244.0
2025-03-07 15:50:00,315.09,315.24,313.76,313.84,101463.0,308.7727,308.9197,307.4694,307.5478,101463.0
2025-03-10 09:30:00,314.27,319.05,313.92,318.46,39601.0,307.9692,312.6533,307.6262,312.0752,39601.0
2025-03-10 09:40:00,318.52,320.37,318.47,319.5,18157.0,312.134,313.9469,312.085,313.0943,18157.0
2025-03-10 09:50:00,318.43,318.71,317.96,318.11,2001.0,312.0458,312.3202,311.5852,311.7322,2001.0
2025-03-10 10:00:00,318.41,320.02,317.37,318.44,6319.0,312.0262,313.6039,311.007,312.0556,6319.0
2025-03-10 10:10:00,318.76,319.87,318.39,319.22,5303.0,312.3692,313.4569,312.0066,312.8199,5303.0
2025-03-10 10:20:00,318.95,319.84,318.65,319.33,8232.0,312.5553,313.4275,312.2614,312.9277,8232.0
2025-03-10 10:30:00,319.21,319.93,318.71,318.74,7913.0,312.8101,313.5157,312.3202,312.3496,7913.0
2025-03-10 10:40:00,318.8,320.94,318.77,320.75,14153.0,312.4084,314.5054,312.379,314.3193,14153.0
2025-03-10 10:50:00,320.56,322.2,320.09,321.77,17504.0,314.1331,315.7402,313.6725,315.3188,17504.0
2025-03-10 11:00:00,321.75,322.49,321.08,321.08,14199.0,315.2992,316.0244,314.6426,314.6426,14199.0
2025-03-10 11:10:00,321.81,322.04,321.14,321.32,5071.0,315.358,315.5834,314.7014,314.8778,5071.0
2025-03-10 11:20:00,321.12,321.3,319.38,319.5,6785.0,314.6818,314.8582,312.9767,313.0943,6785.0
2025-03-10 11:30:00,319.63,319.63,318.11,318.44,5724.0,313.2217,313.2217,311.7322,312.0556,5724.0
2025-03-10 11:40:00,318.28,318.28,316.7,317.36,12832.0,311.8988,311.8988,310.3505,310.9972,12832.0
2025-03-10 11:50:00,317.66,318.42,316.88,318.16,5793.0,311.2912,312.036,310.5268,311.7812,5793.0
2025-03-10 12:00:00,318.36,319.43,317.71,318.82,5567.0,311.9772,313.0257,311.3402,312.428,5567.0
2025-03-10 12:10:00,319.27,319.27,317.89,317.91,7873.0,312.8689,312.8689,311.5166,311.5362,7873.0
2025-03-10 12:20:00,318.2,318.22,317.32,318.22,17997.0,311.8204,311.84,310.958,311.84,17997.0
2025-03-10 12:30:00,317.76,318.1,317.25,317.38,4131.0,311.3892,311.7224,310.8894,311.0168,4131.0
2025-03-10 12:40:00,317.31,318.12,317.3,318.0,3004.0,310.9482,311.742,310.9384,311.6244,3004.0
2025-03-10 12:50:00,317.84,318.14,317.69,317.75,14514.0,311.4676,311.7616,311.3206,311.3794,14514.0
2025-03-10 13:00:00,317.71,317.92,317.2,317.25,4185.0,311.3402,311.546,310.8404,310.8894,4185.0
2025-03-10 13:10:00,317.19,317.56,316.8,317.03,6692.0,310.8306,311.1932,310.4485,310.6738,6692.0
2025-03-10 13:20:00,316.97,317.4,316.67,316.8,5941.0,310.615,311.0364,310.3211,310.4485,5941.0
2025-03-10 13:30:00,316.83,317.8,316.36,317.38,16440.0,310.4779,311.4284,310.0173,311.0168,16440.0
2025-03-10 13:40:00,317.38,317.62,316.57,317.32,12295.0,311.0168,311.252,310.2231,310.958,12295.0
2025-03-10 13:50:00,317.29,317.29,316.18,316.28,8825.0,310.9286,310.9286,309.8409,309.9389,8825.0
2025-03-10 14:00:00,316.62,317.07,316.0,316.07,4616.0,310.2721,310.713,309.6645,309.7331,4616.0
2025-03-10 14:10:00,316.07,316.44,315.81,316.08,2658.0,309.7331,310.0957,309.4783,309.7429,2658.0
2025-03-10 14:20:00,316.0,316.09,315.68,315.91,6855.0,309.6645,309.7527,309.3509,309.5763,6855.0
2025-03-10 14:30:00,315.75,316.1,315.48,315.79,14291.0,309.4195,309.7625,309.1549,309.4587,14291.0
2025-03-10 14:40:00,315.72,315.9,314.92,315.11,38968.0,309.3901,309.5665,308.6061,308.7923,38968.0
2025-03-10 14:50:00,315.23,315.27,314.08,314.35,3819.0,308.9099,308.9491,307.783,308.0476,3819.0
2025-03-10 15:00:00,314.3,314.8,313.98,314.59,11839.0,307.9986,308.4886,307.685,308.2828,11839.0
2025-03-10 15:10:00,314.37,315.54,314.1,315.06,29264.0,308.0672,309.2137,307.8026,308.7433,29264.0
2025-03-10 15:20:00,314.97,317.1,314.97,316.0,15845.0,308.6551,310.7424,308.6551,309.6645,15845.0
2025-03-10 15:30:00,316.17,316.69,314.37,315.42,46797.0,309.8311,310.3407,308.0672,309.0961,46797.0
2025-03-10 15:40:00,315.29,316.49,315.29,315.89,14571.0,308.9687,310.1447,308.9687,309.5567,14571.0
2025-03-10 15:50:00,316.22,316.22,313.27,313.64,66696.0,309.8801,309.8801,306.9892,307.3518,66696.0
2025-03-11 09:30:00,313.87,314.31,312.44,314.02,14382.0,307.5772,308.0084,306.1759,307.7242,14382.0
2025-03-11 09:40:00,313.38,314.3,312.25,312.25,6885.0,307.097,307.9986,305.9897,305.9897,6885.0
2025-03-11 09:50:00,311.81,312.32,310.51,311.18,5402.0,305.5585,306.0583,304.2846,304.9411,5402.0
2025-03-11 10:00:00,310.45,311.81,309.64,310.18,12953.0,304.2258,305.5585,303.432,303.9612,12953.0
2025-03-11 10:10:00,310.18,311.56,310.18,311.47,17526.0,303.9612,305.3135,303.9612,305.2253,17526.0
2025-03-11 10:20:00,311.14,312.74,310.5,312.71,12929.0,304.9019,306.4699,304.2748,306.4405,12929.0
2025-03-11 10:30:00,312.06,312.91,311.72,312.41,5000.0,305.8035,306.6364,305.4703,306.1465,5000.0
2025-03-11 10:40:00,312.0,312.62,311.52,312.24,30512.0,305.7447,306.3523,305.2743,305.9799,30512.0
2025-03-11 10:50:00,311.89,312.01,309.82,309.82,16561.0,305.6369,305.7545,303.6084,303.6084,16561.0
2025-03-11 11:00:00,310.12,310.71,309.66,310.56,8701.0,303.9024,304.4806,303.4516,304.3336,8701.0
2025-03-11 11:10:00,310.87,312.13,310.86,311.98,3431.0,304.6373,305.8721,304.6275,305.7251,3431.0
2025-03-11 11:20:00,311.81,311.82,310.29,310.29,6890.0,305.5585,305.5683,304.069,304.069,6890.0
2025-03-11 11:30:00,310.33,310.33,309.93,310.16,3592.0,304.1082,304.1082,303.7162,303.9416,3592.0
2025-03-11 11:40:00,310.32,311.43,310.32,310.99,5313.0,304.0984,305.1861,304.0984,304.7549,5313.0
2025-03-11 11:50:00,310.99,311.33,310.48,310.59,6231.0,304.7549,305.0881,304.2552,304.363,6231.0
2025-03-11 12:00:00,310.6,310.83,310.11,310.83,13049.0,304.3728,304.5981,303.8926,304.5981,13049.0
2025-03-11 12:10:00,310.63,310.63,309.0,309.6,12023.0,304.4022,304.4022,302.8048,303.3928,12023.0
2025-03-11 12:20:00,309.38,309.55,308.85,309.22,5917.0,303.1772,303.3438,302.6578,303.0204,5917.0
2025-03-11 12:30:00,309.24,309.34,308.61,308.61,8131.0,303.04,303.138,302.4227,302.4227,8131.0
2025-03-11 12:40:00,308.84,309.36,308.58,309.13,5207.0,302.648,303.1576,302.3933,302.9322,5207.0
2025-03-11 12:50:00,308.85,308.98,308.48,308.49,3565.0,302.6578,302.7852,302.2953,302.3051,3565.0
2025-03-11 13:00:00,308.44,308.56,308.02,308.14,6843.0,302.2561,302.3737,301.8445,301.9621,6843.0
2025-03-11 13:10:00,308.15,308.15,307.8,307.84,5018.0,301.9719,301.9719,301.6289,301.6681,5018.0
2025-03-11 13:20:00,307.79,308.24,306.95,307.07,6540.0,301.6191,302.0601,300.7959,300.9135,6540.0
2025-03-11 13:30:00,307.07,307.59,307.03,307.08,9762.0,300.9135,301.4231,300.8743,300.9233,9762.0
2025-03-11 13:40:00,307.08,307.38,306.59,306.66,6096.0,300.9233,301.2173,300.4432,300.5118,6096.0
2025-03-11 13:50:00,306.51,306.73,306.16,306.2,7979.0,300.3648,300.5803,300.0218,300.061,7979.0
2025-03-11 14:00:00,306.5,306.97,305.88,305.97,24911.0,300.355,300.8155,299.7474,299.8356,24911.0
2025-03-11 14:10:00,305.98,307.57,305.83,307.56,5054.0,299.8454,301.4035,299.6984,301.3937,5054.0
2025-03-11 14:20:00,307.65,308.47,307.58,308.47,5138.0,301.4819,302.2855,301.4133,302.2855,5138.0
2025-03-11 14:30:00,308.47,308.74,307.84,308.61,14004.0,302.2855,302.55,301.6681,302.4227,14004.0
2025-03-11 14:40:00,308.82,309.99,308.5,309.45,5951.0,302.6284,303.775,302.3149,303.2458,5951.0
2025-03-11 14:50:00,309.16,309.39,308.53,309.3,11025.0,302.9616,303.187,302.3443,303.0988,11025.0
2025-03-11 15:00:00,309.23,309.94,308.64,309.56,8535.0,303.0302,303.726,302.4521,303.3536,8535.0
2025-03-11 15:10:00,309.67,310.01,308.36,308.36,8494.0,303.4614,303.7946,302.1777,302.1777,8494.0
2025-03-11 15:20:00,308.56,309.02,308.29,308.52,9644.0,302.3737,302.8244,302.1091,302.3345,9644.0
2025-03-11 15:30:00,308.53,310.01,308.45,308.97,13182.0,302.3443,303.7946,302.2659,302.7754,13182.0
2025-03-11 15:40:00,308.74,308.74,307.83,308.17,9371.0,302.55,302.55,301.6583,301.9915,9371.0
2025-03-11 15:50:00,308.24,308.56,306.99,308.01,74330.0,302.0601,302.3737,300.8351,301.8347,74330.0
2025-03-12 09:30:00,306.83,308.72,306.83,308.07,10664.0,300.6783,302.5304,300.6783,301.8935,10664.0
2025-03-12 09:40:00,308.61,308.61,306.88,307.21,7531.0,302.4227,302.4227,300.7273,301.0507,7531.0
2025-03-12 09:50:00,307.2,307.67,305.21,305.63,4446.0,301.0409,301.5015,299.0908,299.5024,4446.0
2025-03-12 10:00:00,305.3,305.3,303.75,303.77,8206.0,299.179,299.179,297.6601,297.6797,8206.0
2025-03-12 10:10:00,304.19,305.98,303.85,305.92,6279.0,298.0913,299.8454,297.7581,299.7866,6279.0
2025-03-12 10:20:00,306.08,306.08,304.74,304.79,8901.0,299.9434,299.9434,298.6302,298.6792,8901.0
2025-03-12 10:30:00,304.61,305.06,304.22,304.47,4542.0,298.5029,298.9438,298.1207,298.3657,4542.0
2025-03-12 10:40:00,304.32,304.41,302.7,302.71,6444.0,298.2187,298.3069,296.6311,296.6409,6444.0
2025-03-12 10:50:00,302.69,303.04,302.57,302.62,2795.0,296.6213,296.9643,296.5038,296.5527,2795.0
2025-03-12 11:00:00,302.58,302.94,302.13,302.75,3647.0,296.5136,296.8663,296.0726,296.6801,3647.0
2025-03-12 11:10:00,302.75,303.14,302.46,302.46,7564.0,296.6801,297.0623,296.396,296.396,7564.0
2025-03-12 11:20:00,302.43,303.57,302.26,303.26,14368.0,296.3666,297.4837,296.2,297.1799,14368.0
2025-03-12 11:30:00,303.26,303.51,302.77,303.43,4386.0,297.1799,297.4249,296.6997,297.3465,4386.0
2025-03-12 11:40:00,303.27,303.27,302.36,303.17,4248.0,297.1897,297.1897,296.298,297.0917,4248.0
2025-03-12 11:50:00,303.17,303.18,302.69,303.02,5262.0,297.0917,297.1015,296.6213,296.9447,5262.0
2025-03-12 12:00:00,303.16,303.7,302.56,302.76,14240.0,297.0819,297.6111,296.494,296.6899,14240.0
2025-03-12 12:10:00,302.97,303.08,302.67,302.81,1392.0,296.8957,297.0035,296.6017,296.7389,1392.0
2025-03-12 12:20:00,303.2,303.46,303.19,303.31,2206.0,297.1211,297.3759,297.1113,297.2289,2206.0
2025-03-12 12:30:00,303.31,304.0,303.3,303.65,2446.0,297.2289,297.9051,297.2191,297.5621,2446.0
2025-03-12 12:40:00,303.67,303.7,303.19,303.7,3964.0,297.5817,297.6111,297.1113,297.6111,3964.0
2025-03-12 12:50:00,303.55,303.72,302.49,302.49,3577.0,297.4641,297.6307,296.4254,296.4254,3577.0
2025-03-12 13:00:00,302.37,302.54,302.0,302.33,2172.0,296.3078,296.4744,295.9452,296.2686,2172.0
2025-03-12 13:10:00,302.2,302.79,302.11,302.24,2717.0,296.1412,296.7193,296.053,296.1804,2717.0
2025-03-12 13:20:00,302.55,303.08,302.42,303.07,1254.0,296.4842,297.0035,296.3568,296.9937,1254.0
2025-03-12 13:30:00,303.15,303.29,303.07,303.22,3203.0,297.0721,297.2093,296.9937,297.1407,3203.0
2025-03-12 13:40:00,303.35,303.62,303.3,303.3,2298.0,297.2681,297.5327,297.2191,297.2191,2298.0
2025-03-12 13:50:00,303.36,303.46,302.85,302.92,5028.0,297.2779,297.3759,296.7781,296.8467,5028.0
2025-03-12 14:00:00,302.72,303.48,302.7,303.48,2412.0,296.6507,297.3955,296.6311,297.3955,2412.0
2025-03-12 14:10:00,303.48,304.25,303.27,303.78,4855.0,297.3955,298.1501,297.1897,297.6895,4855.0
2025-03-12 14:20:00,304.02,304.87,303.9,304.87,1783.0,297.9247,298.7576,297.8071,298.7576,1783.0
2025-03-12 14:30:00,304.94,304.94,304.32,304.77,6383.0,298.8262,298.8262,298.2187,298.6596,6383.0
2025-03-12 14:40:00,304.94,305.8,304.75,305.52,6613.0,298.8262,299.669,298.64,299.3946,6613.0
2025-03-12 14:50:00,305.51,306.24,305.5,306.11,2871.0,299.3848,300.1002,299.375,299.9728,2871.0
2025-03-12 15:00:00,305.81,305.9,304.84,304.84,4886.0,299.6788,299.767,298.7282,298.7282,4886.0
2025-03-12 15:10:00,305.13,305.64,304.64,304.79,8001.0,299.0124,299.5122,298.5322,298.6792,8001.0
2025-03-12 15:20:00,304.79,304.99,304.34,304.38,7254.0,298.6792,298.8752,298.2383,298.2775,7254.0
2025-03-12 15:30:00,304.54,304.83,303.66,304.41,8438.0,298.4343,298.7184,297.5719,298.3069,8438.0
2025-03-12 15:40:00,304.44,304.91,304.16,304.82,8924.0,298.3363,298.7968,298.0619,298.7086,8924.0
2025-03-12 15:50:00,305.06,305.42,302.68,303.5,63238.0,298.9438,299.2966,296.6115,297.4151,63238.0
2025-03-13 09:30:00,300.24,302.77,299.98,302.23,11560.0,297.2341,299.7388,296.9767,299.2042,11560.0
2025-03-13 09:40:00,302.4,303.81,301.49,301.49,3802.0,299.3725,300.7684,298.4716,298.4716,3802.0
2025-03-13 09:50:00,300.57,301.5,300.23,300.23,4310.0,297.5608,298.4815,297.2242,297.2242,4310.0
2025-03-13 10:00:00,300.81,301.87,300.81,301.87,7571.0,297.7984,298.8478,297.7984,298.8478,7571.0
2025-03-13 10:10:00,301.56,302.47,300.92,300.97,12454.0,298.5409,299.4418,297.9073,297.9568,12454.0
2025-03-13 10:20:00,300.59,300.67,299.87,300.02,5081.0,297.5806,297.6598,296.8678,297.0163,5081.0
2025-03-13 10:30:00,299.88,300.61,299.8,300.03,4113.0,296.8777,297.6004,296.7985,297.0262,4113.0
2025-03-13 10:40:00,300.04,300.61,299.4,299.4,5704.0,297.0361,297.6004,296.4025,296.4025,5704.0
2025-03-13 10:50:00,299.37,299.37,298.67,298.99,3370.0,296.3728,296.3728,295.6798,295.9966,3370.0
2025-03-13 11:00:00,299.03,299.08,298.09,298.09,3680.0,296.0362,296.0857,295.1056,295.1056,3680.0
2025-03-13 11:10:00,298.12,298.38,297.59,297.88,6359.0,295.1353,295.3927,294.6106,294.8977,6359.0
2025-03-13 11:20:00,297.88,297.88,297.17,297.17,3206.0,294.8977,294.8977,294.1948,294.1948,3206.0
2025-03-13 11:30:00,297.0,297.0,295.44,295.44,2009.0,294.0265,294.0265,292.4821,292.4821,2009.0
2025-03-13 11:40:00,295.25,295.71,294.7,294.86,6003.0,292.2941,292.7494,291.7496,291.908,6003.0
2025-03-13 11:50:00,294.68,294.74,293.69,293.94,19239.0,291.7298,291.7892,290.7497,290.9972,19239.0
2025-03-13 12:00:00,293.62,294.27,293.17,294.26,5724.0,290.6804,291.3239,290.2349,291.314,5724.0
2025-03-13 12:10:00,294.42,295.17,293.98,294.84,11910.0,291.4724,292.2149,291.0368,291.8882,11910.0
2025-03-13 12:20:00,294.76,295.0,293.8,294.0,4072.0,291.809,292.0466,290.8586,291.0566,4072.0
2025-03-13 12:30:00,293.82,294.72,293.82,294.64,7022.0,290.8784,291.7694,290.8784,291.6902,7022.0
2025-03-13 12:40:00,294.65,295.46,294.65,295.12,5422.0,291.7001,292.5019,291.7001,292.1654,5422.0
2025-03-13 12:50:00,295.34,296.03,295.34,296.03,513.0,292.3832,293.0662,292.3832,293.0662,513.0
2025-03-13 13:00:00,296.09,296.1,295.31,295.39,3779.0,293.1256,293.1355,292.3535,292.4326,3779.0
2025-03-13 13:10:00,295.16,295.35,294.88,295.24,3328.0,292.205,292.3931,291.9278,292.2842,3328.0
2025-03-13 13:20:00,295.09,295.39,295.01,295.09,2366.0,292.1357,292.4326,292.0565,292.1357,2366.0
2025-03-13 13:30:00,295.14,295.91,294.91,295.69,3780.0,292.1852,292.9474,291.9575,292.7296,3780.0
2025-03-13 13:40:00,295.46,295.85,295.13,295.85,3310.0,292.5019,292.888,292.1753,292.888,3310.0
2025-03-13 13:50:00,295.91,296.21,295.58,296.21,4511.0,292.9474,293.2444,292.6207,293.2444,4511.0
2025-03-13 14:00:00,296.54,297.17,296.33,296.71,8729.0,293.5711,294.1948,293.3632,293.7394,8729.0
2025-03-13 14:10:00,296.56,297.37,296.56,296.65,6000.0,293.5909,294.3928,293.5909,293.68,6000.0
2025-03-13 14:20:00,296.65,296.65,296.09,296.27,3422.0,293.68,293.68,293.1256,293.3038,3422.0
2025-03-13 14:30:00,296.36,296.76,296.29,296.56,3369.0,293.3929,293.7889,293.3236,293.5909,3369.0
2025-03-13 14:40:00,296.6,296.81,296.31,296.37,4663.0,293.6305,293.8384,293.3434,293.4028,4663.0
2025-03-13 14:50:00,296.46,296.46,295.91,296.43,10146.0,293.4919,293.4919,292.9474,293.4622,10146.0
2025-03-13 15:00:00,296.28,296.44,294.71,294.78,5944.0,293.3137,293.4721,291.7595,291.8288,5944.0
2025-03-13 15:10:00,294.59,295.16,294.59,294.86,5622.0,291.6407,292.205,291.6407,291.908,5622.0
2025-03-13 15:20:00,294.6,294.91,294.21,294.26,3305.0,291.6506,291.9575,291.2645,291.314,3305.0
2025-03-13 15:30:00,294.26,294.47,293.53,293.58,4658.0,291.314,291.5219,290.5913,290.6408,4658.0
2025-03-13 15:40:00,293.77,294.05,293.2,293.54,8331.0,290.8289,291.1061,290.2646,290.6012,8331.0
2025-03-13 15:50:00,293.54,293.54,292.13,292.79,54092.0,290.6012,290.6012,289.2053,289.8587,54092.0
2025-03-14 09:30:00,294.45,295.11,293.58,295.11,5128.0,291.5021,292.1555,290.6408,292.1555,5128.0
2025-03-14 09:40:00,295.01,295.01,292.81,294.04,8312.0,292.0565,292.0565,289.8785,291.0962,8312.0
2025-03-14 09:50:00,294.04,294.16,293.52,293.78,1905.0,291.0962,291.215,290.5814,290.8388,1905.0
2025-03-14 10:00:00,293.41,293.41,292.0,292.79,10508.0,290.4725,290.4725,289.0766,289.8587,10508.0
2025-03-14 10:10:00,292.79,293.3,292.22,292.37,2782.0,289.8587,290.3636,289.2944,289.4429,2782.0
2025-03-14 10:20:00,292.38,293.43,292.38,293.19,7230.0,289.4528,290.4923,289.4528,290.2547,7230.0
2025-03-14 10:30:00,293.04,293.52,292.79,293.23,4072.0,290.1062,290.5814,289.8587,290.2943,4072.0
2025-03-14 10:40:00,293.0,293.33,292.86,293.18,7558.0,290.0666,290.3933,289.928,290.2448,7558.0
2025-03-14 10:50:00,293.38,294.12,293.3,293.96,6866.0,290.4428,291.1754,290.3636,291.017,6866.0
2025-03-14 11:00:00,294.3,295.81,294.12,295.59,5774.0,291.3536,292.8484,291.1754,292.6306,5774.0
2025-03-14 11:10:00,295.6,296.2,295.05,296.01,11085.0,292.6405,293.2345,292.0961,293.0464,11085.0
2025-03-14 11:20:00,296.14,297.09,296.1,297.09,4140.0,293.1751,294.1156,293.1355,294.1156,4140.0
2025-03-14 11:30:00,297.09,297.4,296.7,296.91,7662.0,294.1156,294.4225,293.7295,293.9374,7662.0
2025-03-14 11:40:00,296.84,296.84,296.39,296.39,4149.0,293.8681,293.8681,293.4226,293.4226,4149.0
2025-03-14 11:50:00,296.51,296.74,296.23,296.74,2374.0,293.5414,293.7691,293.2642,293.7691,2374.0
2025-03-14 12:00:00,296.6,296.74,295.93,295.93,1554.0,293.6305,293.7691,292.9672,292.9672,1554.0
2025-03-14 12:10:00,295.62,295.62,294.62,294.95,3100.0,292.6603,292.6603,291.6704,291.9971,3100.0
2025-03-14 12:20:00,294.81,295.18,294.79,295.04,2575.0,291.8585,292.2248,291.8387,292.0862,2575.0
2025-03-14 12:30:00,295.04,295.29,294.73,295.03,3163.0,292.0862,292.3337,291.7793,292.0763,3163.0
2025-03-14 12:40:00,294.93,295.95,294.93,295.86,9541.0,291.9773,292.987,291.9773,292.8979,9541.0
2025-03-14 12:50:00,295.86,296.19,295.77,295.98,10243.0,292.8979,293.2246,292.8088,293.0167,10243.0
2025-03-14 13:00:00,296.29,296.82,296.16,296.82,4945.0,293.3236,293.8483,293.1949,293.8483,4945.0
2025-03-14 13:10:00,296.62,296.62,296.18,296.31,4024.0,293.6503,293.6503,293.2147,293.3434,4024.0
2025-03-14 13:20:00,296.11,296.12,295.78,295.78,1133.0,293.1454,293.1553,292.8187,292.8187,1133.0
2025-03-14 13:30:00,295.97,296.13,295.79,295.96,3671.0,293.0068,293.1652,292.8286,292.9969,3671.0
2025-03-14 13:40:00,295.97,295.97,295.34,295.34,2724.0,293.0068,293.0068,292.3832,292.3832,2724.0
2025-03-14 13:50:00,295.57,295.67,295.31,295.38,1381.0,292.6108,292.7098,292.3535,292.4227,1381.0
2025-03-14 14:00:00,295.24,295.81,295.19,295.79,3706.0,292.2842,292.8484,292.2347,292.8286,3706.0
2025-03-14 14:10:00,295.68,295.8,295.24,295.63,3253.0,292.7197,292.8385,292.2842,292.6702,3253.0
2025-03-14 14:20:00,295.63,295.91,295.56,295.82,3960.0,292.6702,292.9474,292.6009,292.8583,3960.0
2025-03-14 14:30:00,295.97,296.34,295.77,296.19,4189.0,293.0068,293.3731,292.8088,293.2246,4189.0
2025-03-14 14:40:00,296.21,297.22,296.19,296.93,11183.0,293.2444,294.2443,293.2246,293.9572,11183.0
2025-03-14 14:50:00,296.91,296.91,296.35,296.36,3111.0,293.9374,293.9374,293.383,293.3929,3111.0
2025-03-14 15:00:00,296.54,296.55,296.01,296.37,5008.0,293.5711,293.581,293.0464,293.4028,5008.0
2025-03-14 15:10:00,296.39,297.1,296.26,296.97,4665.0,293.4226,294.1255,293.2939,293.9968,4665.0
2025-03-14 15:20:00,296.88,297.28,296.8,297.19,6899.0,293.9077,294.3037,293.8285,294.2146,6899.0
2025-03-14 15:30:00,297.39,297.58,296.81,296.81,6260.0,294.4126,294.6007,293.8384,293.8384,6260.0
2025-03-14 15:40:00,296.87,297.89,296.6,297.57,7089.0,293.8978,294.9076,293.6305,294.5908,7089.0
2025-03-14 15:50:00,297.89,298.44,297.13,297.89,61129.0,294.9076,295.4521,294.1552,294.9076,61129.0
2025-03-17 09:30:00,298.93,300.97,297.04,300.28,8649.0,295.9372,297.9568,294.0661,297.2737,8649.0
2025-03-17 09:40:00,299.44,300.74,299.43,299.9,1748.0,296.4421,297.7291,296.4322,296.8975,1748.0
2025-03-17 09:50:00,299.1,300.49,298.93,300.49,4808.0,296.1055,297.4816,295.9372,297.4816,4808.0
2025-03-17 10:00:00,300.4,300.5,300.06,300.48,3067.0,297.3925,297.4915,297.0559,297.4717,3067.0
2025-03-17 10:10:00,300.15,300.93,300.15,300.65,3729.0,297.145,297.9172,297.145,297.64,3729.0
2025-03-17 10:20:00,300.44,302.33,300.44,302.33,4152.0,297.4321,299.3032,297.4321,299.3032,4152.0
2025-03-17 10:30:00,302.37,302.64,302.04,302.22,2360.0,299.3428,299.6101,299.0161,299.1943,2360.0
2025-03-17 10:40:00,301.85,301.98,301.79,301.98,1700.0,298.828,298.9567,298.7686,298.9567,1700.0
2025-03-17 10:50:00,301.32,301.41,300.81,301.13,3278.0,298.3033,298.3924,297.7984,298.1152,3278.0
2025-03-17 11:00:00,301.13,301.99,301.13,301.99,3972.0,298.1152,298.9666,298.1152,298.9666,3972.0
2025-03-17 11:10:00,302.14,302.15,301.77,302.06,2282.0,299.1151,299.125,298.7488,299.0359,2282.0
2025-03-17 11:20:00,302.28,302.28,301.81,301.81,1700.0,299.2537,299.2537,298.7884,298.7884,1700.0
2025-03-17 11:30:00,301.73,301.73,300.73,300.73,1777.0,298.7092,298.7092,297.7192,297.7192,1777.0
2025-03-17 11:40:00,300.85,300.91,300.67,300.68,1037.0,297.838,297.8974,297.6598,297.6697,1037.0
2025-03-17 11:50:00,300.65,300.72,299.72,299.72,1680.0,297.64,297.7093,296.7193,296.7193,1680.0
2025-03-17 12:00:00,299.74,300.8,299.74,300.67,9779.0,296.7391,297.7885,296.7391,297.6598,9779.0
2025-03-17 12:10:00,300.57,300.6,300.21,300.6,2533.0,297.5608,297.5905,297.2044,297.5905,2533.0
2025-03-17 12:20:00,300.39,300.39,300.04,300.04,2000.0,297.3826,297.3826,297.0361,297.0361,2000.0
2025-03-17 12:30:00,299.94,300.13,299.7,299.7,1000.0,296.9371,297.1252,296.6995,296.6995,1000.0
2025-03-17 12:40:00,299.66,299.92,299.08,299.38,2583.0,296.6599,296.9173,296.0857,296.3827,2583.0
2025-03-17 12:50:00,299.25,299.85,299.25,299.58,2049.0,296.254,296.848,296.254,296.5807,2049.0
2025-03-17 13:00:00,299.51,299.87,299.51,299.84,1296.0,296.5114,296.8678,296.5114,296.8381,1296.0
2025-03-17 13:10:00,300.24,300.43,300.19,300.31,1290.0,297.2341,297.4222,297.1846,297.3034,1290.0
2025-03-17 13:20:00,300.31,300.57,300.31,300.57,1000.0,297.3034,297.5608,297.3034,297.5608,1000.0
2025-03-17 13:30:00,300.45,300.91,300.45,300.9,2154.0,297.442,297.8974,297.442,297.8875,2154.0
2025-03-17 13:40:00,300.79,300.88,300.72,300.85,1341.0,297.7786,297.8677,297.7093,297.838,1341.0
2025-03-17 13:50:00,300.91,301.5,300.91,301.4,4654.0,297.8974,298.4815,297.8974,298.3825,4654.0
2025-03-17 14:00:00,301.52,302.11,301.51,302.05,1037.0,298.5013,299.0854,298.4914,299.026,1037.0
2025-03-17 14:10:00,301.87,302.39,301.86,302.14,1209.0,298.8478,299.3626,298.8379,299.1151,1209.0
2025-03-17 14:20:00,302.32,302.33,301.75,301.82,1613.0,299.2933,299.3032,298.729,298.7983,1613.0
2025-03-17 14:30:00,301.32,301.79,301.05,301.64,1643.0,298.3033,298.7686,298.036,298.6201,1643.0
2025-03-17 14:40:00,301.59,301.61,301.43,301.54,500.0,298.5706,298.5904,298.4122,298.5211,500.0
2025-03-17 14:50:00,301.6,302.08,301.53,301.8,2728.0,298.5805,299.0557,298.5112,298.7785,2728.0
2025-03-17 15:00:00,301.47,301.73,301.43,301.51,2124.0,298.4518,298.7092,298.4122,298.4914,2124.0
2025-03-17 15:10:00,301.27,301.27,301.08,301.08,2342.0,298.2538,298.2538,298.0657,298.0657,2342.0
2025-03-17 15:20:00,301.18,301.47,300.9,301.05,3048.0,298.1647,298.4518,297.8875,298.036,3048.0
2025-03-17 15:30:00,301.18,301.18,300.59,300.91,4755.0,298.1647,298.1647,297.5806,297.8974,4755.0
2025-03-17 15:40:00,300.8,301.27,300.7,300.71,6098.0,297.7885,298.2538,297.6895,297.6994,6098.0
2025-03-17 15:50:00,300.72,301.07,300.05,300.4,41807.0,297.7093,298.0558,297.046,297.3925,41807.0
2025-03-18 09:30:00,299.24,301.28,299.24,300.88,6476.0,296.2441,298.2637,296.2441,297.8677,6476.0
2025-03-18 09:40:00,300.43,300.44,299.35,299.96,1711.0,297.4222,297.4321,296.353,296.9569,1711.0
2025-03-18 09:50:00,299.69,300.04,299.27,299.82,3402.0,296.6896,297.0361,296.2738,296.8183,3402.0
2025-03-18 10:00:00,300.24,300.36,299.85,300.04,2186.0,297.2341,297.3529,296.848,297.0361,2186.0
2025-03-18 10:10:00,300.22,301.06,300.1,301.06,1804.0,297.2143,298.0459,297.0955,298.0459,1804.0
2025-03-18 10:20:00,301.17,301.32,300.58,301.32,2682.0,298.1548,298.3033,297.5707,298.3033,2682.0
2025-03-18 10:30:00,301.05,301.7,301.05,301.31,645.0,298.036,298.6795,298.036,298.2934,645.0
2025-03-18 10:40:00,301.43,301.43,301.3,301.3,403.0,298.4122,298.4122,298.2835,298.2835,403.0
2025-03-18 10:50:00,301.64,301.7,301.25,301.4,2167.0,298.6201,298.6795,298.234,298.3825,2167.0
2025-03-18 11:00:00,301.13,301.14,300.51,300.69,1349.0,298.1152,298.1251,297.5014,297.6796,1349.0
2025-03-18 11:10:00,300.3,300.3,299.7,299.7,1231.0,297.2935,297.2935,296.6995,296.6995,1231.0
2025-03-18 11:20:00,299.6,299.6,298.29,298.3,1110.0,296.6005,296.6005,295.3036,295.3135,1110.0
2025-03-18 11:30:00,298.12,298.37,297.8,297.81,2021.0,295.1353,295.3828,294.8185,294.8284,2021.0
2025-03-18 11:40:00,298.08,298.45,297.86,298.14,2741.0,295.0957,295.462,294.8779,295.1551,2741.0
2025-03-18 11:50:00,297.64,297.96,297.56,297.61,1767.0,294.6601,294.9769,294.5809,294.6304,1767.0
2025-03-18 12:00:00,297.56,298.35,297.28,298.35,10260.0,294.5809,295.363,294.3037,295.363,10260.0
2025-03-18 12:10:00,298.59,298.83,298.48,298.82,1728.0,295.6006,295.8382,295.4917,295.8283,1728.0
2025-03-18 12:20:00,298.61,298.92,298.58,298.91,839.0,295.6204,295.9273,295.5907,295.9174,839.0
2025-03-18 12:30:00,298.91,298.91,298.51,298.57,1230.0,295.9174,295.9174,295.5214,295.5808,1230.0
2025-03-18 12:40:00,298.83,298.99,298.55,298.56,723.0,295.8382,295.9966,295.561,295.5709,723.0
2025-03-18 12:50:00,298.33,298.54,298.21,298.36,1276.0,295.3432,295.5511,295.2244,295.3729,1276.0
2025-03-18 13:00:00,298.34,298.53,298.0,298.08,1826.0,295.3531,295.5412,295.0165,295.0957,1826.0
2025-03-18 13:10:00,297.95,298.75,297.83,298.1,3732.0,294.967,295.759,294.8482,295.1155,3732.0
2025-03-18 13:20:00,298.3,299.14,298.25,298.79,4033.0,295.3135,296.1451,295.264,295.7986,4033.0
2025-03-18 13:30:00,298.99,299.6,298.96,299.27,2410.0,295.9966,296.6005,295.9669,296.2738,2410.0
2025-03-18 13:40:00,299.12,299.16,298.82,299.0,1298.0,296.1253,296.1649,295.8283,296.0065,1298.0
2025-03-18 13:50:00,298.73,298.73,298.1,298.1,973.0,295.7392,295.7392,295.1155,295.1155,973.0
2025-03-18 14:00:00,298.22,298.47,298.22,298.26,1278.0,295.2343,295.4818,295.2343,295.2739,1278.0
2025-03-18 14:10:00,298.35,298.58,298.17,298.58,6733.0,295.363,295.5907,295.1848,295.5907,6733.0
2025-03-18 14:20:00,299.03,299.03,297.86,298.16,2351.0,296.0362,296.0362,294.8779,295.1749,2351.0
2025-03-18 14:30:00,298.03,298.48,298.03,298.07,1885.0,295.0462,295.4917,295.0462,295.0858,1885.0
2025-03-18 14:40:00,298.07,298.25,297.75,297.98,3167.0,295.0858,295.264,294.769,294.9967,3167.0
2025-03-18 14:50:00,298.0,298.44,297.8,297.85,2655.0,295.0165,295.4521,294.8185,294.868,2655.0
2025-03-18 15:00:00,298.2,298.2,297.04,297.23,5617.0,295.2145,295.2145,294.0661,294.2542,5617.0
2025-03-18 15:10:00,297.23,298.43,297.22,298.33,4322.0,294.2542,295.4422,294.2443,295.3432,4322.0
2025-03-18 15:20:00,298.33,298.4,298.07,298.4,5827.0,295.3432,295.4125,295.0858,295.4125,5827.0
2025-03-18 15:30:00,298.39,298.5,297.99,298.39,6469.0,295.4026,295.5115,295.0066,295.4026,6469.0
2025-03-18 15:40:00,298.39,298.48,297.86,298.42,10735.0,295.4026,295.4917,294.8779,295.4323,10735.0
2025-03-18 15:50:00,299.23,299.59,298.12,298.41,52980.0,296.2342,296.5906,295.1353,295.4224,52980.0
2025-03-19 09:30:00,297.68,299.93,297.68,298.71,5432.0,294.6997,296.9272,294.6997,295.7194,5432.0
2025-03-19 09:40:00,299.1,299.1,297.26,297.75,2183.0,296.1055,296.1055,294.2839,294.769,2183.0
2025-03-19 09:50:00,297.88,297.89,296.46,296.64,6831.0,294.8977,294.9076,293.4919,293.6701,6831.0
2025-03-19 10:00:00,296.5,296.67,295.9,296.39,8387.0,293.5315,293.6998,292.9375,293.4226,8387.0
2025-03-19 10:10:00,296.52,296.87,295.89,296.18,9432.0,293.5513,293.8978,292.9276,293.2147,9432.0
2025-03-19 10:20:00,296.17,296.71,296.13,296.21,3513.0,293.2048,293.7394,293.1652,293.2444,3513.0
2025-03-19 10:30:00,296.17,296.29,295.85,295.86,10026.0,293.2048,293.3236,292.888,292.8979,10026.0
2025-03-19 10:40:00,295.93,296.19,295.25,295.31,1413.0,292.9672,293.2246,292.2941,292.3535,1413.0
2025-03-19 10:50:00,295.25,295.45,294.8,294.8,8771.0,292.2941,292.492,291.8486,291.8486,8771.0
2025-03-19 11:00:00,294.88,294.88,293.84,293.84,2436.0,291.9278,291.9278,290.8982,290.8982,2436.0
2025-03-19 11:10:00,293.68,294.04,293.17,293.66,12336.0,290.7398,291.0962,290.2349,290.72,12336.0
2025-03-19 11:20:00,293.58,293.73,293.26,293.26,2996.0,290.6408,290.7893,290.324,290.324,2996.0
2025-03-19 11:30:00,293.47,293.84,292.98,293.72,23055.0,290.5319,290.8982,290.0468,290.7794,23055.0
2025-03-19 11:40:00,293.72,294.02,293.71,294.01,2117.0,290.7794,291.0764,290.7695,291.0665,2117.0
2025-03-19 11:50:00,294.01,294.34,293.81,294.06,15837.0,291.0665,291.3932,290.8685,291.116,15837.0
2025-03-19 12:00:00,294.1,295.21,293.99,294.98,13013.0,291.1556,292.2545,291.0467,292.0268,13013.0
2025-03-19 12:10:00,295.0,295.0,294.31,294.43,1729.0,292.0466,292.0466,291.3635,291.4823,1729.0
2025-03-19 12:20:00,294.28,294.28,294.01,294.01,1035.0,291.3338,291.3338,291.0665,291.0665,1035.0
2025-03-19 12:30:00,293.97,294.49,293.87,294.26,11036.0,291.0269,291.5417,290.9279,291.314,11036.0
2025-03-19 12:40:00,294.34,294.41,294.28,294.37,4068.0,291.3932,291.4625,291.3338,291.4229,4068.0
2025-03-19 12:50:00,294.47,294.55,294.36,294.44,1535.0,291.5219,291.6011,291.413,291.4922,1535.0
2025-03-19 13:00:00,294.44,294.88,294.27,294.46,2440.0,291.4922,291.9278,291.3239,291.512,2440.0
2025-03-19 13:10:00,294.49,294.71,294.23,294.41,4111.0,291.5417,291.7595,291.2843,291.4625,4111.0
2025-03-19 13:20:00,294.48,294.48,294.06,294.06,1354.0,291.5318,291.5318,291.116,291.116,1354.0
2025-03-19 13:30:00,293.91,294.21,293.9,294.08,17093.0,290.9675,291.2645,290.9576,291.1358,17093.0
2025-03-19 13:40:00,294.08,294.08,293.12,293.36,4344.0,291.1358,291.1358,290.1854,290.423,4344.0
2025-03-19 13:50:00,293.21,294.3,293.2,293.76,12113.0,290.2745,291.3536,290.2646,290.819,12113.0
2025-03-19 14:00:00,293.65,295.02,292.98,294.92,3381.0,290.7101,292.0664,290.0468,291.9674,3381.0
2025-03-19 14:10:00,295.13,295.43,294.63,295.05,9339.0,292.1753,292.4722,291.6803,292.0961,9339.0
2025-03-19 14:20:00,295.32,295.76,295.15,295.68,3669.0,292.3634,292.7989,292.1951,292.7197,3669.0
2025-03-19 14:30:00,295.71,296.24,295.71,296.23,4620.0,292.7494,293.2741,292.7494,293.2642,4620.0
2025-03-19 14:40:00,296.26,297.29,296.06,296.71,4994.0,293.2939,294.3136,293.0959,293.7394,4994.0
2025-03-19 14:50:00,296.5,296.97,296.24,296.29,9871.0,293.5315,293.9968,293.2741,293.3236,9871.0
2025-03-19 15:00:00,296.28,296.8,296.19,296.8,27715.0,293.3137,293.8285,293.2246,293.8285,27715.0
2025-03-19 15:10:00,297.13,297.3,296.8,297.24,2767.0,294.1552,294.3235,293.8285,294.2641,2767.0
2025-03-19 15:20:00,297.09,297.09,295.97,296.27,1942.0,294.1156,294.1156,293.0068,293.3038,1942.0
2025-03-19 15:30:00,296.61,296.83,295.72,295.88,11136.0,293.6404,293.8582,292.7593,292.9177,11136.0
2025-03-19 15:40:00,295.58,296.51,295.58,296.05,8078.0,292.6207,293.5414,292.6207,293.086,8078.0
2025-03-19 15:50:00,295.8,296.18,294.87,295.51,44913.0,292.8385,293.2147,291.9179,292.5514,44913.0
2025-03-20 09:30:00,295.95,295.95,294.11,294.27,7436.0,292.987,292.987,291.1655,291.3239,7436.0
2025-03-20 09:40:00,294.82,296.38,294.81,296.17,5439.0,291.8684,293.4127,291.8585,293.2048,5439.0
2025-03-20 09:50:00,296.15,297.03,296.02,296.99,1400.0,293.185,294.0562,293.0563,294.0166,1400.0
2025-03-20 10:00:00,296.6,297.61,296.24,297.07,6420.0,293.6305,294.6304,293.2741,294.0958,6420.0
2025-03-20 10:10:00,296.93,297.08,296.56,297.08,1776.0,293.9572,294.1057,293.5909,294.1057,1776.0
2025-03-20 10:20:00,297.13,297.91,297.13,297.91,904.0,294.1552,294.9274,294.1552,294.9274,904.0
2025-03-20 10:30:00,298.12,298.12,297.07,297.07,12657.0,295.1353,295.1353,294.0958,294.0958,12657.0
2025-03-20 10:40:00,296.47,296.63,296.06,296.06,2470.0,293.5018,293.6602,293.0959,293.0959,2470.0
2025-03-20 10:50:00,296.08,296.3,295.38,295.63,5977.0,293.1157,293.3335,292.4227,292.6702,5977.0
2025-03-20 11:00:00,295.96,296.5,295.74,295.81,1500.0,292.9969,293.5315,292.7791,292.8484,1500.0
2025-03-20 11:10:00,295.84,296.21,295.56,295.62,1512.0,292.8781,293.2444,292.6009,292.6603,1512.0
2025-03-20 11:20:00,295.67,295.67,295.13,295.38,1093.0,292.7098,292.7098,292.1753,292.4227,1093.0
2025-03-20 11:30:00,295.24,295.83,295.1,295.58,1195.0,292.2842,292.8682,292.1456,292.6207,1195.0
2025-03-20 11:40:00,295.78,296.05,295.72,295.86,2493.0,292.8187,293.086,292.7593,292.8979,2493.0
2025-03-20 11:50:00,295.72,295.94,295.72,295.94,2111.0,292.7593,292.9771,292.7593,292.9771,2111.0
2025-03-20 12:00:00,295.62,296.3,295.62,296.18,5027.0,292.6603,293.3335,292.6603,293.2147,5027.0
2025-03-20 12:10:00,296.19,296.19,295.49,295.49,2547.0,293.2246,293.2246,292.5316,292.5316,2547.0
2025-03-20 12:20:00,295.4,295.97,295.37,295.97,2557.0,292.4425,293.0068,292.4128,293.0068,2557.0
2025-03-20 12:30:00,296.02,296.35,295.74,296.34,10346.0,293.0563,293.383,292.7791,293.3731,10346.0
2025-03-20 12:40:00,296.23,296.5,296.12,296.29,3500.0,293.2642,293.5315,293.1553,293.3236,3500.0
2025-03-20 12:50:00,296.29,296.86,295.85,296.58,4724.0,293.3236,293.8879,292.888,293.6107,4724.0
2025-03-20 13:00:00,296.61,296.95,296.09,296.95,3805.0,293.6404,293.977,293.1256,293.977,3805.0
2025-03-20 13:10:00,297.05,297.05,296.91,296.92,500.0,294.076,294.076,293.9374,293.9473,500.0
2025-03-20 13:20:00,296.93,297.13,296.11,296.32,10647.0,293.9572,294.1552,293.1454,293.3533,10647.0
2025-03-20 13:30:00,296.49,296.99,296.32,296.57,2934.0,293.5216,294.0166,293.3533,293.6008,2934.0
2025-03-20 13:40:00,296.85,296.98,296.85,296.98,700.0,293.878,294.0067,293.878,294.0067,700.0
2025-03-20 13:50:00,297.09,297.12,296.26,296.48,2730.0,294.1156,294.1453,293.2939,293.5117,2730.0
2025-03-20 14:00:00,296.34,296.51,296.18,296.41,5491.0,293.3731,293.5414,293.2147,293.4424,5491.0
2025-03-20 14:10:00,296.62,296.92,296.34,296.34,6103.0,293.6503,293.9473,293.3731,293.3731,6103.0
2025-03-20 14:20:00,296.51,296.52,296.01,296.13,6595.0,293.5414,293.5513,293.0464,293.1652,6595.0
2025-03-20 14:30:00,296.13,296.26,295.78,296.26,8704.0,293.1652,293.2939,292.8187,293.2939,8704.0
2025-03-20 14:40:00,296.07,296.07,295.52,295.56,5120.0,293.1058,293.1058,292.5613,292.6009,5120.0
2025-03-20 14:50:00,295.73,296.02,295.16,295.49,6551.0,292.7692,293.0563,292.205,292.5316,6551.0
2025-03-20 15:00:00,295.66,296.33,295.66,296.19,7813.0,292.6999,293.3632,292.6999,293.2246,7813.0
2025-03-20 15:10:00,296.3,296.57,295.97,296.1,11890.0,293.3335,293.6008,293.0068,293.1355,11890.0
2025-03-20 15:20:00,296.18,296.41,296.01,296.09,20081.0,293.2147,293.4424,293.0464,293.1256,20081.0
2025-03-20 15:30:00,296.16,296.49,295.68,295.9,5430.0,293.1949,293.5216,292.7197,292.9375,5430.0
2025-03-20 15:40:00,295.91,296.48,295.81,296.35,5285.0,292.9474,293.5117,292.8484,293.383,5285.0
2025-03-20 15:50:00,296.77,296.91,295.76,296.22,66341.0,293.7988,293.9374,292.7989,293.2543,66341.0
2025-03-21 09:30:00,295.89,296.12,293.97,295.79,239769.0,292.9276,293.1553,291.0269,292.8286,239769.0
2025-03-21 09:40:00,295.94,295.94,292.7,293.28,3207.0,292.9771,292.9771,289.7696,290.3438,3207.0
2025-03-21 09:50:00,292.66,293.09,291.38,293.08,3703.0,289.73,290.1557,288.4628,290.1458,3703.0
2025-03-21 10:00:00,292.96,293.03,291.45,291.91,7317.0,290.027,290.0963,288.5321,288.9875,7317.0
2025-03-21 10:10:00,291.55,292.3,291.54,291.54,4981.0,288.6311,289.3736,288.6212,288.6212,4981.0
2025-03-21 10:20:00,291.84,292.45,291.55,292.45,5719.0,288.9182,289.5221,288.6311,289.5221,5719.0
2025-03-21 10:30:00,292.07,292.34,291.92,292.34,2804.0,289.1459,289.4132,288.9974,289.4132,2804.0
2025-03-21 10:40:00,292.32,292.84,292.03,292.84,6050.0,289.3934,289.9082,289.1063,289.9082,6050.0
2025-03-21 10:50:00,292.99,293.83,292.99,293.65,7523.0,290.0567,290.8883,290.0567,290.7101,7523.0
2025-03-21 11:00:00,293.54,294.79,293.39,294.27,9304.0,290.6012,291.8387,290.4527,291.3239,9304.0
2025-03-21 11:10:00,294.34,294.34,293.15,293.16,1897.0,291.3932,291.3932,290.2151,290.225,1897.0
2025-03-21 11:20:00,293.35,293.35,292.91,293.1,1222.0,290.4131,290.4131,289.9775,290.1656,1222.0
2025-03-21 11:30:00,293.07,293.36,292.86,292.94,1770.0,290.1359,290.423,289.928,290.0072,1770.0
2025-03-21 11:40:00,293.04,293.27,292.62,292.79,2713.0,290.1062,290.3339,289.6904,289.8587,2713.0
2025-03-21 11:50:00,292.74,292.84,292.25,292.38,2055.0,289.8092,289.9082,289.3241,289.4528,2055.0
2025-03-21 12:00:00,292.21,293.01,292.21,292.59,2799.0,289.2845,290.0765,289.2845,289.6607,2799.0
2025-03-21 12:10:00,292.78,293.17,292.78,293.0,2084.0,289.8488,290.2349,289.8488,290.0666,2084.0
2025-03-21 12:20:00,293.04,293.45,293.0,293.03,3722.0,290.1062,290.5121,290.0666,290.0963,3722.0
2025-03-21 12:30:00,292.85,292.85,292.15,292.25,1873.0,289.9181,289.9181,289.2251,289.3241,1873.0
2025-03-21 12:40:00,292.42,293.68,292.42,293.68,3718.0,289.4924,290.7398,289.4924,290.7398,3718.0
2025-03-21 12:50:00,293.62,293.63,293.25,293.49,1517.0,290.6804,290.6903,290.3141,290.5517,1517.0
2025-03-21 13:00:00,293.44,293.79,293.44,293.73,1015.0,290.5022,290.8487,290.5022,290.7893,1015.0
2025-03-21 13:10:00,293.61,293.97,293.61,293.97,1658.0,290.6705,291.0269,290.6705,291.0269,1658.0
2025-03-21 13:20:00,293.5,294.19,293.41,293.51,5683.0,290.5616,291.2447,290.4725,290.5715,5683.0
2025-03-21 13:30:00,293.47,293.6,293.25,293.29,5067.0,290.5319,290.6606,290.3141,290.3537,5067.0
2025-03-21 13:40:00,293.45,293.95,293.36,293.95,2900.0,290.5121,291.0071,290.423,291.0071,2900.0
2025-03-21 13:50:00,293.95,294.42,293.87,293.98,4417.0,291.0071,291.4724,290.9279,291.0368,4417.0
2025-03-21 14:00:00,294.04,294.53,293.91,294.31,5589.0,291.0962,291.5813,290.9675,291.3635,5589.0
2025-03-21 14:10:00,294.33,294.73,294.04,294.1,5628.0,291.3833,291.7793,291.0962,291.1556,5628.0
2025-03-21 14:20:00,294.06,294.09,292.4,292.4,3541.0,291.116,291.1457,289.4726,289.4726,3541.0
2025-03-21 14:30:00,292.6,292.78,292.46,292.78,4351.0,289.6706,289.8488,289.532,289.8488,4351.0
2025-03-21 14:40:00,292.71,292.72,292.35,292.65,1410.0,289.7795,289.7894,289.4231,289.7201,1410.0
2025-03-21 14:50:00,292.56,292.56,292.2,292.2,1683.0,289.631,289.631,289.2746,289.2746,1683.0
2025-03-21 15:00:00,292.14,292.34,292.09,292.12,4550.0,289.2152,289.4132,289.1657,289.1954,4550.0
2025-03-21 15:10:00,292.16,292.47,291.92,292.47,3845.0,289.235,289.5419,288.9974,289.5419,3845.0
2025-03-21 15:20:00,292.41,292.7,292.32,292.32,5416.0,289.4825,289.7696,289.3934,289.3934,5416.0
2025-03-21 15:30:00,292.33,292.74,292.19,292.69,4124.0,289.4033,289.8092,289.2647,289.7597,4124.0
2025-03-21 15:40:00,292.62,292.62,291.82,292.08,13245.0,289.6904,289.6904,288.8984,289.1558,13245.0
2025-03-21 15:50:00,292.23,292.73,290.57,291.13,74171.0,289.3043,289.7993,287.6609,288.2153,74171.0
2025-03-24 09:30:00,292.26,296.35,292.02,296.35,10575.0,289.334,293.383,289.0964,293.383,10575.0
2025-03-24 09:40:00,296.46,297.29,295.14,295.15,4684.0,293.4919,294.3136,292.1852,292.1951,4684.0
2025-03-24 09:50:00,294.48,294.64,293.32,293.75,2936.0,291.5318,291.6902,290.3834,290.8091,2936.0
2025-03-24 10:00:00,293.99,295.0,293.9,295.0,6076.0,291.0467,292.0466,290.9576,292.0466,6076.0
2025-03-24 10:10:00,294.99,295.64,294.16,294.62,3026.0,292.0367,292.6801,291.215,291.6704,3026.0
2025-03-24 10:20:00,294.63,294.91,294.03,294.03,2009.0,291.6803,291.9575,291.0863,291.0863,2009.0
2025-03-24 10:30:00,293.5,293.55,293.2,293.2,899.0,290.5616,290.6111,290.2646,290.2646,899.0
2025-03-24 10:40:00,292.78,292.78,291.99,292.5,1405.0,289.8488,289.8488,289.0667,289.5716,1405.0
2025-03-24 10:50:00,292.71,293.46,292.46,293.46,4123.0,289.7795,290.522,289.532,290.522,4123.0
2025-03-24 11:00:00,293.69,293.71,293.28,293.28,1338.0,290.7497,290.7695,290.3438,290.3438,1338.0
2025-03-24 11:10:00,293.08,293.72,293.08,293.4,1512.0,290.1458,290.7794,290.1458,290.4626,1512.0
2025-03-24 11:20:00,293.61,294.82,293.43,294.46,4284.0,290.6705,291.8684,290.4923,291.512,4284.0
2025-03-24 11:30:00,294.51,294.67,294.13,294.42,5440.0,291.5615,291.7199,291.1853,291.4724,5440.0
2025-03-24 11:40:00,294.36,294.67,294.09,294.48,4124.0,291.413,291.7199,291.1457,291.5318,4124.0
2025-03-24 11:50:00,294.49,294.7,294.48,294.54,1543.0,291.5417,291.7496,291.5318,291.5912,1543.0
2025-03-24 12:00:00,294.87,295.38,294.75,295.24,4395.0,291.9179,292.4227,291.7991,292.2842,4395.0
2025-03-24 12:10:00,295.39,295.76,295.37,295.37,10724.0,292.4326,292.7989,292.4128,292.4128,10724.0
2025-03-24 12:20:00,295.52,295.52,295.07,295.14,1068.0,292.5613,292.5613,292.1159,292.1852,1068.0
2025-03-24 12:30:00,294.99,294.99,294.48,294.48,2010.0,292.0367,292.0367,291.5318,291.5318,2010.0
2025-03-24 12:40:00,294.38,294.84,294.37,294.5,16781.0,291.4328,291.8882,291.4229,291.5516,16781.0
2025-03-24 12:50:00,294.53,294.9,294.47,294.55,1200.0,291.5813,291.9476,291.5219,291.6011,1200.0
2025-03-24 13:00:00,294.61,294.79,294.39,294.44,1525.0,291.6605,291.8387,291.4427,291.4922,1525.0
2025-03-24 13:10:00,294.44,294.83,294.44,294.76,3369.0,291.4922,291.8783,291.4922,291.809,3369.0
2025-03-24 13:20:00,294.58,295.23,294.58,294.89,6297.0,291.6308,292.2743,291.6308,291.9377,6297.0
2025-03-24 13:30:00,295.05,295.22,294.89,294.89,2442.0,292.0961,292.2644,291.9377,291.9377,2442.0
2025-03-24 13:40:00,294.86,294.9,294.61,294.61,1394.0,291.908,291.9476,291.6605,291.6605,1394.0
2025-03-24 13:50:00,294.69,295.03,294.65,294.65,1989.0,291.7397,292.0763,291.7001,291.7001,1989.0
2025-03-24 14:00:00,294.54,294.55,294.12,294.55,4522.0,291.5912,291.6011,291.1754,291.6011,4522.0
2025-03-24 14:10:00,294.56,294.56,294.08,294.22,4784.0,291.611,291.611,291.1358,291.2744,4784.0
2025-03-24 14:20:00,294.19,294.31,293.79,293.79,4521.0,291.2447,291.3635,290.8487,290.8487,4521.0
2025-03-24 14:30:00,293.53,294.26,293.5,294.25,1898.0,290.5913,291.314,290.5616,291.3041,1898.0
2025-03-24 14:40:00,294.5,294.5,294.2,294.25,2298.0,291.5516,291.5516,291.2546,291.3041,2298.0
2025-03-24 14:50:00,294.25,294.62,294.25,294.59,2263.0,291.3041,291.6704,291.3041,291.6407,2263.0
2025-03-24 15:00:00,294.78,294.89,294.12,294.13,7506.0,291.8288,291.9377,291.1754,291.1853,7506.0
2025-03-24 15:10:00,294.1,294.45,294.09,294.23,3062.0,291.1556,291.5021,291.1457,291.2843,3062.0
2025-03-24 15:20:00,294.37,295.06,294.37,294.87,2553.0,291.4229,292.106,291.4229,291.9179,2553.0
2025-03-24 15:30:00,294.92,295.05,294.53,294.75,5482.0,291.9674,292.0961,291.5813,291.7991,5482.0
2025-03-24 15:40:00,294.8,294.92,294.51,294.53,4807.0,291.8486,291.9674,291.5615,291.5813,4807.0
2025-03-24 15:50:00,294.69,295.5,294.33,294.86,52901.0,291.7397,292.5415,291.3833,291.908,52901.0
2025-03-25 09:30:00,294.83,295.88,290.8,292.66,8948.0,291.8783,292.9177,287.8886,289.73,8948.0
2025-03-25 09:40:00,293.76,293.76,291.49,293.6,800.0,290.819,290.819,288.5717,290.6606,800.0
2025-03-25 09:50:00,293.1,293.12,291.98,292.78,1200.0,290.1656,290.1854,289.0568,289.8488,1200.0
2025-03-25 10:00:00,292.51,293.3,291.25,292.34,5804.0,289.5815,290.3636,288.3341,289.4132,5804.0
2025-03-25 10:10:00,291.42,292.4,290.09,290.22,8962.0,288.5024,289.4726,287.1857,287.3144,8962.0
2025-03-25 10:20:00,290.2,291.95,290.19,291.77,5144.0,287.2946,289.0271,287.2847,288.8489,5144.0
2025-03-25 10:30:00,291.85,293.11,291.84,291.86,4012.0,288.9281,290.1755,288.9182,288.938,4012.0
2025-03-25 10:40:00,292.03,292.03,291.46,291.57,1100.0,289.1063,289.1063,288.542,288.6509,1100.0
2025-03-25 10:50:00,292.26,293.6,292.19,293.6,1900.0,289.334,290.6606,289.2647,290.6606,1900.0
2025-03-25 11:00:00,293.55,293.55,292.76,293.11,11813.0,290.6111,290.6111,289.829,290.1755,11813.0
2025-03-25 11:10:00,292.51,292.71,291.73,291.74,1017.0,289.5815,289.7795,288.8093,288.8192,1017.0
2025-03-25 11:20:00,291.74,292.12,291.62,291.62,4400.0,288.8192,289.1954,288.7004,288.7004,4400.0
2025-03-25 11:30:00,291.48,291.91,290.88,291.34,3729.0,288.5618,288.9875,287.9678,288.4232,3729.0
2025-03-25 11:40:00,291.62,291.86,291.2,291.85,2762.0,288.7004,288.938,288.2846,288.9281,2762.0
2025-03-25 11:50:00,291.36,291.36,290.8,290.91,2548.0,288.443,288.443,287.8886,287.9975,2548.0
2025-03-25 12:00:00,290.96,291.11,290.66,290.9,3916.0,288.047,288.1955,287.75,287.9876,3916.0
2025-03-25 12:10:00,290.9,290.9,290.57,290.83,4715.0,287.9876,287.9876,287.6609,287.9183,4715.0
2025-03-25 12:20:00,291.06,291.3,290.53,290.53,3294.0,288.146,288.3836,287.6213,287.6213,3294.0
2025-03-25 12:30:00,290.36,290.57,289.29,289.79,7352.0,287.453,287.6609,286.3937,286.8887,7352.0
2025-03-25 12:40:00,289.48,290.31,289.48,290.24,1504.0,286.5818,287.4035,286.5818,287.3342,1504.0
2025-03-25 12:50:00,290.21,290.47,289.77,290.02,3828.0,287.3045,287.5619,286.8689,287.1164,3828.0
2025-03-25 13:00:00,290.02,290.31,289.68,290.21,14533.0,287.1164,287.4035,286.7798,287.3045,14533.0
2025-03-25 13:10:00,290.3,290.6,290.08,290.6,3536.0,287.3936,287.6906,287.1758,287.6906,3536.0
2025-03-25 13:20:00,290.71,290.71,290.36,290.36,3059.0,287.7995,287.7995,287.453,287.453,3059.0
2025-03-25 13:30:00,290.4,291.14,290.4,291.13,4520.0,287.4926,288.2252,287.4926,288.2153,4520.0
2025-03-25 13:40:00,291.21,291.23,290.84,290.84,1725.0,288.2945,288.3143,287.9282,287.9282,1725.0
2025-03-25 13:50:00,290.79,290.79,290.14,290.14,902.0,287.8787,287.8787,287.2352,287.2352,902.0
2025-03-25 14:00:00,290.18,290.71,290.17,290.49,3945.0,287.2748,287.7995,287.2649,287.5817,3945.0
2025-03-25 14:10:00,290.64,290.7,290.16,290.35,1542.0,287.7302,287.7896,287.255,287.4431,1542.0
2025-03-25 14:20:00,290.21,290.39,290.15,290.18,1937.0,287.3045,287.4827,287.2451,287.2748,1937.0
2025-03-25 14:30:00,290.32,290.32,290.11,290.12,300.0,287.4134,287.4134,287.2055,287.2154,300.0
2025-03-25 14:40:00,289.92,290.11,289.7,290.11,2560.0,287.0174,287.2055,286.7996,287.2055,2560.0
2025-03-25 14:50:00,290.13,290.25,289.89,289.99,1520.0,287.2253,287.3441,286.9877,287.0867,1520.0
2025-03-25 15:00:00,289.99,290.03,289.61,289.62,1711.0,287.0867,287.1263,286.7105,286.7204,1711.0
2025-03-25 15:10:00,289.79,289.83,289.55,289.71,1821.0,286.8887,286.9283,286.6511,286.8095,1821.0
2025-03-25 15:20:00,289.76,289.91,289.22,289.22,2428.0,286.859,287.0075,286.3244,286.3244,2428.0
2025-03-25 15:30:00,289.2,289.48,286.49,288.43,15326.0,286.3046,286.5818,283.6218,285.5423,15326.0
2025-03-25 15:40:00,288.6,289.35,288.4,288.59,15506.0,285.7106,286.4531,285.5126,285.7007,15506.0
2025-03-25 15:50:00,288.37,289.48,288.0,289.15,35344.0,285.4829,286.5818,285.1166,286.2551,35344.0
2025-03-26 09:30:00,289.99,291.14,289.99,290.41,6586.0,287.0867,288.2252,287.0867,287.5025,6586.0
2025-03-26 09:40:00,291.01,291.72,290.27,291.68,1714.0,288.0965,288.7994,287.3639,288.7598,1714.0
2025-03-26 09:50:00,291.34,292.23,291.2,291.63,4113.0,288.4232,289.3043,288.2846,288.7103,4113.0
2025-03-26 10:00:00,291.76,292.34,291.76,292.31,1642.0,288.839,289.4132,288.839,289.3835,1642.0
2025-03-26 10:10:00,292.3,293.43,292.3,292.71,3556.0,289.3736,290.4923,289.3736,289.7795,3556.0
2025-03-26 10:20:00,292.41,292.91,291.87,291.87,1065.0,289.4825,289.9775,288.9479,288.9479,1065.0
2025-03-26 10:30:00,291.93,291.93,291.68,291.76,952.0,289.0073,289.0073,288.7598,288.839,952.0
2025-03-26 10:40:00,292.09,292.1,291.84,291.84,400.0,289.1657,289.1756,288.9182,288.9182,400.0
2025-03-26 10:50:00,291.75,291.75,291.38,291.67,1547.0,288.8291,288.8291,288.4628,288.7499,1547.0
2025-03-26 11:00:00,291.69,291.87,291.49,291.81,1835.0,288.7697,288.9479,288.5717,288.8885,1835.0
2025-03-26 11:10:00,291.82,292.06,290.82,290.95,5475.0,288.8984,289.136,287.9084,288.0371,5475.0
2025-03-26 11:20:00,290.8,290.96,290.2,290.21,764.0,287.8886,288.047,287.2946,287.3045,764.0
2025-03-26 11:30:00,290.38,290.97,290.25,290.97,1443.0,287.4728,288.0569,287.3441,288.0569,1443.0
2025-03-26 11:40:00,290.7,290.87,290.64,290.64,2589.0,287.7896,287.9579,287.7302,287.7302,2589.0
2025-03-26 11:50:00,290.79,291.29,290.7,291.03,1071.0,287.8787,288.3737,287.7896,288.1163,1071.0
2025-03-26 12:00:00,291.35,291.36,290.9,291.06,1676.0,288.4331,288.443,287.9876,288.146,1676.0
2025-03-26 12:10:00,291.46,291.46,291.31,291.31,300.0,288.542,288.542,288.3935,288.3935,300.0
2025-03-26 12:20:00,291.67,291.68,291.35,291.35,322.0,288.7499,288.7598,288.4331,288.4331,322.0
2025-03-26 12:30:00,291.66,291.7,291.61,291.61,403.0,288.74,288.7796,288.6905,288.6905,403.0
2025-03-26 12:40:00,291.52,291.82,291.52,291.82,897.0,288.6014,288.8984,288.6014,288.8984,897.0
2025-03-26 12:50:00,291.8,291.8,291.69,291.69,200.0,288.8786,288.8786,288.7697,288.7697,200.0
2025-03-26 13:00:00,291.73,291.94,291.73,291.91,965.0,288.8093,289.0172,288.8093,288.9875,965.0
2025-03-26 13:10:00,291.85,292.17,291.54,291.54,2913.0,288.9281,289.2449,288.6212,288.6212,2913.0
2025-03-26 13:20:00,291.65,291.65,291.65,291.65,100.0,288.7301,288.7301,288.7301,288.7301,100.0
2025-03-26 13:30:00,291.37,291.72,291.07,291.72,2033.0,288.4529,288.7994,288.1559,288.7994,2033.0
2025-03-26 13:40:00,291.66,291.92,291.48,291.48,990.0,288.74,288.9974,288.5618,288.5618,990.0
2025-03-26 13:50:00,291.22,291.22,291.13,291.22,506.0,288.3044,288.3044,288.2153,288.3044,506.0
2025-03-26 14:00:00,291.21,292.08,291.21,292.08,1342.0,288.2945,289.1558,288.2945,289.1558,1342.0
2025-03-26 14:10:00,292.08,292.14,291.71,291.72,1000.0,289.1558,289.2152,288.7895,288.7994,1000.0
2025-03-26 14:20:00,291.74,292.02,291.73,291.95,570.0,288.8192,289.0964,288.8093,289.0271,570.0
2025-03-26 14:30:00,291.66,291.68,291.46,291.59,2162.0,288.74,288.7598,288.542,288.6707,2162.0
2025-03-26 14:40:00,291.66,291.95,291.27,291.37,1322.0,288.74,289.0271,288.3539,288.4529,1322.0
2025-03-26 14:50:00,291.35,291.49,291.31,291.45,700.0,288.4331,288.5717,288.3935,288.5321,700.0
2025-03-26 15:00:00,291.43,291.52,291.22,291.31,2249.0,288.5123,288.6014,288.3044,288.3935,2249.0
2025-03-26 15:10:00,291.35,291.65,291.18,291.65,8415.0,288.4331,288.7301,288.2648,288.7301,8415.0
2025-03-26 15:20:00,291.58,291.91,291.32,291.71,1913.0,288.6608,288.9875,288.4034,288.7895,1913.0
2025-03-26 15:30:00,291.81,291.84,291.21,291.44,3769.0,288.8885,288.9182,288.2945,288.5222,3769.0
2025-03-26 15:40:00,291.35,292.06,291.35,292.06,3146.0,288.4331,289.136,288.4331,289.136,3146.0
2025-03-26 15:50:00,292.15,292.32,291.15,291.31,29079.0,289.2251,289.3934,288.2351,288.3935,29079.0
2025-03-27 09:30:00,292.65,293.5,291.45,292.81,5074.0,289.7201,290.5616,288.5321,289.8785,5074.0
2025-03-27 09:40:00,292.81,293.29,292.24,293.06,2507.0,289.8785,290.3537,289.3142,290.126,2507.0
2025-03-27 09:50:00,292.89,293.93,292.25,293.29,6848.0,289.9577,290.9873,289.3241,290.3537,6848.0
2025-03-27 10:00:00,293.73,295.17,293.72,295.16,4893.0,290.7893,292.2149,290.7794,292.205,4893.0
2025-03-27 10:10:00,295.19,296.1,294.64,296.1,7087.0,292.2347,293.1355,291.6902,293.1355,7087.0
2025-03-27 10:20:00,295.8,296.22,295.16,295.47,4723.0,292.8385,293.2543,292.205,292.5118,4723.0
2025-03-27 10:30:00,295.6,295.6,294.42,294.63,3901.0,292.6405,292.6405,291.4724,291.6803,3901.0
2025-03-27 10:40:00,294.77,295.43,294.77,295.42,7186.0,291.8189,292.4722,291.8189,292.4623,7186.0
2025-03-27 10:50:00,295.52,295.52,294.82,295.51,2900.0,292.5613,292.5613,291.8684,292.5514,2900.0
2025-03-27 11:00:00,295.66,295.87,295.21,295.21,7373.0,292.6999,292.9078,292.2545,292.2545,7373.0
2025-03-27 11:10:00,295.55,296.32,295.54,296.32,1788.0,292.591,293.3533,292.5811,293.3533,1788.0
2025-03-27 11:20:00,296.26,296.53,295.12,295.12,2342.0,293.2939,293.5612,292.1654,292.1654,2342.0
2025-03-27 11:30:00,294.82,294.83,292.39,293.16,7822.0,291.8684,291.8783,289.4627,290.225,7822.0
2025-03-27 11:40:00,293.06,293.07,292.48,292.5,1100.0,290.126,290.1359,289.5518,289.5716,1100.0
2025-03-27 11:50:00,292.47,292.6,292.16,292.54,1804.0,289.5419,289.6706,289.235,289.6112,1804.0
2025-03-27 12:00:00,292.85,293.4,292.53,292.99,4695.0,289.9181,290.4626,289.6013,290.0567,4695.0
2025-03-27 12:10:00,292.98,292.99,292.46,292.46,1337.0,290.0468,290.0567,289.532,289.532,1337.0
2025-03-27 12:20:00,292.84,292.88,292.7,292.85,1000.0,289.9082,289.9478,289.7696,289.9181,1000.0
2025-03-27 12:30:00,292.42,293.56,292.42,293.11,3309.0,289.4924,290.621,289.4924,290.1755,3309.0
2025-03-27 12:40:00,293.11,293.11,292.61,292.62,1667.0,290.1755,290.1755,289.6805,289.6904,1667.0
2025-03-27 12:50:00,292.73,292.73,292.32,292.32,1001.0,289.7993,289.7993,289.3934,289.3934,1001.0
2025-03-27 13:00:00,292.58,293.16,292.58,293.01,1264.0,289.6508,290.225,289.6508,290.0765,1264.0
2025-03-27 13:10:00,293.0,293.12,292.9,293.02,1349.0,290.0666,290.1854,289.9676,290.0864,1349.0
2025-03-27 13:20:00,292.89,293.28,292.74,293.28,2901.0,289.9577,290.3438,289.8092,290.3438,2901.0
2025-03-27 13:30:00,293.16,293.16,292.05,292.24,8603.0,290.225,290.225,289.1261,289.3142,8603.0
2025-03-27 13:40:00,292.24,292.24,291.53,291.96,3472.0,289.3142,289.3142,288.6113,289.037,3472.0
2025-03-27 13:50:00,291.95,292.03,291.57,291.88,1084.0,289.0271,289.1063,288.6509,288.9578,1084.0
2025-03-27 14:00:00,291.8,292.3,291.8,292.3,1586.0,288.8786,289.3736,288.8786,289.3736,1586.0
2025-03-27 14:10:00,292.54,292.87,292.42,292.69,1705.0,289.6112,289.9379,289.4924,289.7597,1705.0
2025-03-27 14:20:00,292.65,292.65,292.24,292.26,2217.0,289.7201,289.7201,289.3142,289.334,2217.0
2025-03-27 14:30:00,292.13,292.65,292.09,292.65,1300.0,289.2053,289.7201,289.1657,289.7201,1300.0
2025-03-27 14:40:00,292.65,292.65,292.38,292.51,1151.0,289.7201,289.7201,289.4528,289.5815,1151.0
2025-03-27 14:50:00,292.37,292.37,292.11,292.11,1518.0,289.4429,289.4429,289.1855,289.1855,1518.0
2025-03-27 15:00:00,291.82,292.67,291.82,292.54,2918.0,288.8984,289.7399,288.8984,289.6112,2918.0
2025-03-27 15:10:00,292.61,293.44,292.31,293.35,3500.0,289.6805,290.5022,289.3835,290.4131,3500.0
2025-03-27 15:20:00,293.47,293.95,293.29,293.58,5193.0,290.5319,291.0071,290.3537,290.6408,5193.0
2025-03-27 15:30:00,293.44,293.48,292.53,292.64,9759.0,290.5022,290.5418,289.6013,289.7102,9759.0
2025-03-27 15:40:00,292.81,293.1,292.32,292.9,3461.0,289.8785,290.1656,289.3934,289.9676,3461.0
2025-03-27 15:50:00,292.62,292.97,291.7,291.7,27163.0,289.6904,290.0369,288.7796,288.7796,27163.0
2025-03-28 09:30:00,294.1,294.1,292.95,292.95,8769.0,291.1556,291.1556,290.0171,290.0171,8769.0
2025-03-28 09:40:00,292.77,292.8,291.0,291.1,3201.0,289.8389,289.8686,288.0866,288.1856,3201.0
2025-03-28 09:50:00,290.85,291.62,290.84,291.06,3522.0,287.9381,288.7004,287.9282,288.146,3522.0
2025-03-28 10:00:00,290.59,292.64,290.41,292.17,12861.0,287.6807,289.7102,287.5025,289.2449,12861.0
2025-03-28 10:10:00,292.4,292.4,291.18,291.24,15522.0,289.4726,289.4726,288.2648,288.3242,15522.0
2025-03-28 10:20:00,291.37,292.14,290.97,292.14,2041.0,288.4529,289.2152,288.0569,289.2152,2041.0
2025-03-28 10:30:00,292.2,292.24,291.15,291.3,1770.0,289.2746,289.3142,288.2351,288.3836,1770.0
2025-03-28 10:40:00,291.69,291.71,290.8,290.8,3592.0,288.7697,288.7895,287.8886,287.8886,3592.0
2025-03-28 10:50:00,291.24,292.09,291.24,291.97,3913.0,288.3242,289.1657,288.3242,289.0469,3913.0
2025-03-28 11:00:00,291.98,292.63,291.97,292.17,1860.0,289.0568,289.7003,289.0469,289.2449,1860.0
2025-03-28 11:10:00,292.23,292.51,292.16,292.23,2272.0,289.3043,289.5815,289.235,289.3043,2272.0
2025-03-28 11:20:00,292.23,292.57,292.11,292.38,2380.0,289.3043,289.6409,289.1855,289.4528,2380.0
2025-03-28 11:30:00,292.19,293.2,292.18,293.2,1893.0,289.2647,290.2646,289.2548,290.2646,1893.0
2025-03-28 11:40:00,293.0,293.28,292.79,293.24,2657.0,290.0666,290.3438,289.8587,290.3042,2657.0
2025-03-28 11:50:00,293.24,293.27,293.06,293.26,3829.0,290.3042,290.3339,290.126,290.324,3829.0
2025-03-28 12:00:00,293.24,293.79,293.2,293.67,1416.0,290.3042,290.8487,290.2646,290.7299,1416.0
2025-03-28 12:10:00,293.61,293.61,293.33,293.52,1000.0,290.6705,290.6705,290.3933,290.5814,1000.0
2025-03-28 12:20:00,293.71,293.95,293.31,293.41,1142.0,290.7695,291.0071,290.3735,290.4725,1142.0
2025-03-28 12:30:00,293.35,293.35,292.84,292.93,1175.0,290.4131,290.4131,289.9082,289.9973,1175.0
2025-03-28 12:40:00,292.98,293.16,292.89,292.9,415.0,290.0468,290.225,289.9577,289.9676,415.0
2025-03-28 12:50:00,293.11,293.29,292.94,293.05,1630.0,290.1755,290.3537,290.0072,290.1161,1630.0
2025-03-28 13:00:00,293.25,293.53,292.96,292.96,1391.0,290.3141,290.5913,290.027,290.027,1391.0
2025-03-28 13:10:00,292.95,293.15,292.78,292.8,943.0,290.0171,290.2151,289.8488,289.8686,943.0
2025-03-28 13:20:00,293.15,293.15,292.82,292.82,1696.0,290.2151,290.2151,289.8884,289.8884,1696.0
2025-03-28 13:30:00,292.82,293.06,292.63,293.03,7251.0,289.8884,290.126,289.7003,290.0963,7251.0
2025-03-28 13:40:00,292.98,293.57,292.97,293.16,1148.0,290.0468,290.6309,290.0369,290.225,1148.0
2025-03-28 13:50:00,293.57,293.57,293.34,293.35,435.0,290.6309,290.6309,290.4032,290.4131,435.0
2025-03-28 14:00:00,293.53,293.59,293.11,293.13,1782.0,290.5913,290.6507,290.1755,290.1953,1782.0
2025-03-28 14:10:00,293.13,293.13,292.25,292.52,1892.0,290.1953,290.1953,289.3241,289.5914,1892.0
2025-03-28 14:20:00,292.28,292.28,292.01,292.26,620.0,289.3538,289.3538,289.0865,289.334,620.0
2025-03-28 14:30:00,292.03,292.51,291.99,292.33,3169.0,289.1063,289.5815,289.0667,289.4033,3169.0
2025-03-28 14:40:00,292.35,292.85,292.33,292.85,1352.0,289.4231,289.9181,289.4033,289.9181,1352.0
2025-03-28 14:50:00,293.05,293.34,293.04,293.34,2077.0,290.1161,290.4032,290.1062,290.4032,2077.0
2025-03-28 15:00:00,293.34,293.61,293.15,293.61,2159.0,290.4032,290.6705,290.2151,290.6705,2159.0
2025-03-28 15:10:00,293.59,293.92,293.44,293.55,5672.0,290.6507,290.9774,290.5022,290.6111,5672.0
2025-03-28 15:20:00,293.56,294.01,293.55,293.6,1500.0,290.621,291.0665,290.6111,290.6606,1500.0
2025-03-28 15:30:00,293.49,294.04,293.23,293.65,5075.0,290.5517,291.0962,290.2943,290.7101,5075.0
2025-03-28 15:40:00,293.83,294.01,293.19,293.82,6673.0,290.8883,291.0665,290.2547,290.8784,6673.0
2025-03-28 15:50:00,294.15,294.61,293.31,294.18,57076.0,291.2051,291.6605,290.3735,291.2348,57076.0
2025-03-31 09:30:00,296.38,299.93,295.75,297.54,13030.0,293.4127,296.9272,292.789,294.5611,13030.0
2025-03-31 09:40:00,296.98,299.02,296.84,297.6,11051.0,294.0067,296.0263,293.8681,294.6205,11051.0
2025-03-31 09:50:00,297.24,299.2,297.13,299.11,5003.0,294.2641,296.2045,294.1552,296.1154,5003.0
2025-03-31 10:00:00,298.84,298.97,297.8,298.53,5920.0,295.8481,295.9768,294.8185,295.5412,5920.0
2025-03-31 10:10:00,298.74,298.76,298.2,298.72,7700.0,295.7491,295.7689,295.2145,295.7293,7700.0
2025-03-31 10:20:00,298.72,299.38,298.65,299.19,17831.0,295.7293,296.3827,295.66,296.1946,17831.0
2025-03-31 10:30:00,299.41,300.44,298.96,300.31,14894.0,296.4124,297.4321,295.9669,297.3034,14894.0
2025-03-31 10:40:00,300.42,301.52,299.83,300.93,8035.0,297.4123,298.5013,296.8282,297.9172,8035.0
2025-03-31 10:50:00,300.53,300.73,300.23,300.23,2112.0,297.5212,297.7192,297.2242,297.2242,2112.0
2025-03-31 11:00:00,300.63,301.04,300.43,300.43,4039.0,297.6202,298.0261,297.4222,297.4222,4039.0
2025-03-31 11:10:00,300.57,300.84,300.31,300.34,5660.0,297.5608,297.8281,297.3034,297.3331,5660.0
2025-03-31 11:20:00,300.31,300.36,299.74,300.0,4790.0,297.3034,297.3529,296.7391,296.9965,4790.0
2025-03-31 11:30:00,299.81,299.83,299.14,299.15,3484.0,296.8084,296.8282,296.1451,296.155,3484.0
2025-03-31 11:40:00,299.28,299.43,298.36,299.36,7550.0,296.2837,296.4322,295.3729,296.3629,7550.0
2025-03-31 11:50:00,299.41,299.42,298.65,298.65,5210.0,296.4124,296.4223,295.66,295.66,5210.0
2025-03-31 12:00:00,298.91,298.91,297.6,297.6,6270.0,295.9174,295.9174,294.6205,294.6205,6270.0
2025-03-31 12:10:00,297.41,297.87,296.66,297.86,2549.0,294.4324,294.8878,293.6899,294.8779,2549.0
2025-03-31 12:20:00,297.89,298.29,297.73,297.96,3192.0,294.9076,295.3036,294.7492,294.9769,3192.0
2025-03-31 12:30:00,297.96,298.16,297.73,298.11,4243.0,294.9769,295.1749,294.7492,295.1254,4243.0
2025-03-31 12:40:00,298.11,298.38,298.09,298.23,1526.0,295.1254,295.3927,295.1056,295.2442,1526.0
2025-03-31 12:50:00,298.15,298.23,297.38,297.51,4960.0,295.165,295.2442,294.4027,294.5314,4960.0
2025-03-31 13:00:00,297.51,297.75,296.94,297.3,1474.0,294.5314,294.769,293.9671,294.3235,1474.0
2025-03-31 13:10:00,297.29,297.56,296.97,297.27,2316.0,294.3136,294.5809,293.9968,294.2938,2316.0
2025-03-31 13:20:00,296.96,297.15,296.69,297.09,3033.0,293.9869,294.175,293.7196,294.1156,3033.0
2025-03-31 13:30:00,297.32,297.44,297.19,297.43,1204.0,294.3433,294.4621,294.2146,294.4522,1204.0
2025-03-31 13:40:00,297.38,297.38,297.19,297.19,1772.0,294.4027,294.4027,294.2146,294.2146,1772.0
2025-03-31 13:50:00,297.33,297.78,297.19,297.71,2317.0,294.3532,294.7987,294.2146,294.7294,2317.0
2025-03-31 14:00:00,297.51,298.96,297.51,298.9,4425.0,294.5314,295.9669,294.5314,295.9075,4425.0
2025-03-31 14:10:00,299.24,299.38,298.91,299.19,3861.0,296.2441,296.3827,295.9174,296.1946,3861.0
2025-03-31 14:20:00,299.19,299.35,298.97,299.23,2381.0,296.1946,296.353,295.9768,296.2342,2381.0
2025-03-31 14:30:00,299.66,299.77,299.34,299.71,16103.0,296.6599,296.7688,296.3431,296.7094,16103.0
2025-03-31 14:40:00,299.73,299.78,298.93,299.19,8005.0,296.7292,296.7787,295.9372,296.1946,8005.0
2025-03-31 14:50:00,298.93,299.79,298.93,299.26,5380.0,295.9372,296.7886,295.9372,296.2639,5380.0
2025-03-31 15:00:00,299.49,300.46,299.26,300.25,19134.0,296.4916,297.4519,296.2639,297.244,19134.0
2025-03-31 15:10:00,300.06,301.0,299.95,300.65,6089.0,297.0559,297.9865,296.947,297.64,6089.0
2025-03-31 15:20:00,300.52,300.93,300.02,300.19,8950.0,297.5113,297.9172,297.0163,297.1846,8950.0
2025-03-31 15:30:00,300.19,300.72,299.78,300.1,11982.0,297.1846,297.7093,296.7787,297.0955,11982.0
2025-03-31 15:40:00,300.03,301.56,299.99,299.99,10754.0,297.0262,298.5409,296.9866,296.9866,10754.0
2025-03-31 15:50:00,299.67,299.69,298.87,299.4,50213.0,296.6698,296.6896,295.8778,296.4025,50213.0
2025-04-01 09:30:00,301.52,301.52,297.24,299.31,22225.0,298.5013,298.5013,294.2641,296.3134,22225.0
2025-04-01 09:40:00,299.26,300.94,298.68,299.92,1206.0,296.2639,297.9271,295.6897,296.9173,1206.0
2025-04-01 09:50:00,300.61,300.73,298.53,298.59,4373.0,297.6004,297.7192,295.5412,295.6006,4373.0
2025-04-01 10:00:00,298.19,298.58,295.5,295.5,4560.0,295.2046,295.5907,292.5415,292.5415,4560.0
2025-04-01 10:10:00,295.19,295.96,295.19,295.96,5945.0,292.2347,292.9969,292.2347,292.9969,5945.0
2025-04-01 10:20:00,295.91,296.49,295.49,295.8,4906.0,292.9474,293.5216,292.5316,292.8385,4906.0
2025-04-01 10:30:00,295.56,296.61,295.43,296.61,9652.0,292.6009,293.6404,292.4722,293.6404,9652.0
2025-04-01 10:40:00,296.57,298.25,296.57,297.55,3201.0,293.6008,295.264,293.6008,294.571,3201.0
2025-04-01 10:50:00,297.82,297.98,297.55,297.78,4617.0,294.8383,294.9967,294.571,294.7987,4617.0
2025-04-01 11:00:00,297.77,299.66,297.74,299.42,27050.0,294.7888,296.6599,294.7591,296.4223,27050.0
2025-04-01 11:10:00,299.37,299.37,298.79,299.36,4038.0,296.3728,296.3728,295.7986,296.3629,4038.0
2025-04-01 11:20:00,298.79,299.38,298.5,298.8,3290.0,295.7986,296.3827,295.5115,295.8085,3290.0
2025-04-01 11:30:00,298.81,298.81,298.23,298.46,2996.0,295.8184,295.8184,295.2442,295.4719,2996.0
2025-04-01 11:40:00,298.3,298.36,298.22,298.32,3975.0,295.3135,295.3729,295.2343,295.3333,3975.0
2025-04-01 11:50:00,298.22,298.23,297.69,298.0,13295.0,295.2343,295.2442,294.7096,295.0165,13295.0
2025-04-01 12:00:00,298.0,298.37,297.87,298.3,41984.0,295.0165,295.3828,294.8878,295.3135,41984.0
2025-04-01 12:10:00,298.45,298.45,297.7,297.81,3404.0,295.462,295.462,294.7195,294.8284,3404.0
2025-04-01 12:20:00,297.97,298.25,297.12,297.12,2058.0,294.9868,295.264,294.1453,294.1453,2058.0
2025-04-01 12:30:00,296.95,296.95,295.48,295.48,3681.0,293.977,293.977,292.5217,292.5217,3681.0
2025-04-01 12:40:00,295.52,296.06,295.41,295.59,40653.0,292.5613,293.0959,292.4524,292.6306,40653.0
2025-04-01 12:50:00,295.55,296.7,295.3,296.22,2617.0,292.591,293.7295,292.3436,293.2543,2617.0
2025-04-01 13:00:00,296.21,296.68,296.21,296.28,717.0,293.2444,293.7097,293.2444,293.3137,717.0
2025-04-01 13:10:00,296.15,296.64,296.09,296.09,1921.0,293.185,293.6701,293.1256,293.1256,1921.0
2025-04-01 13:20:00,296.0,296.31,295.1,295.45,22201.0,293.0365,293.3434,292.1456,292.492,22201.0
2025-04-01 13:30:00,295.55,295.64,294.74,295.3,3332.0,292.591,292.6801,291.7892,292.3436,3332.0
2025-04-01 13:40:00,295.27,296.03,295.27,295.84,2649.0,292.3139,293.0662,292.3139,292.8781,2649.0
2025-04-01 13:50:00,295.86,295.92,295.65,295.84,1609.0,292.8979,292.9573,292.69,292.8781,1609.0
2025-04-01 14:00:00,295.62,295.82,295.16,295.34,3336.0,292.6603,292.8583,292.205,292.3832,3336.0
2025-04-01 14:10:00,295.37,295.61,295.36,295.44,4404.0,292.4128,292.6504,292.403,292.4821,4404.0
2025-04-01 14:20:00,295.31,295.85,295.31,295.85,4296.0,292.3535,292.888,292.3535,292.888,4296.0
2025-04-01 14:30:00,295.76,295.93,295.37,295.41,1942.0,292.7989,292.9672,292.4128,292.4524,1942.0
2025-04-01 14:40:00,295.53,295.6,295.52,295.53,300.0,292.5712,292.6405,292.5613,292.5712,300.0
2025-04-01 14:50:00,295.34,295.86,295.08,295.86,2897.0,292.3832,292.8979,292.1258,292.8979,2897.0
2025-04-01 15:00:00,295.74,296.49,295.63,295.63,5693.0,292.7791,293.5216,292.6702,292.6702,5693.0
2025-04-01 15:10:00,295.55,296.3,295.55,296.1,3857.0,292.591,293.3335,292.591,293.1355,3857.0
2025-04-01 15:20:00,296.17,296.7,296.16,296.58,7311.0,293.2048,293.7295,293.1949,293.6107,7311.0
2025-04-01 15:30:00,296.78,297.79,296.78,297.79,6575.0,293.8087,294.8086,293.8087,294.8086,6575.0
2025-04-01 15:40:00,297.32,298.68,297.12,298.68,9641.0,294.3433,295.6897,294.1453,295.6897,9641.0
2025-04-01 15:50:00,299.47,299.47,297.91,299.09,44178.0,296.4718,296.4718,294.9274,296.0956,44178.0
2025-04-02 09:30:00,299.62,299.72,295.95,297.49,7950.0,296.6203,296.7193,292.987,294.5116,7950.0
2025-04-02 09:40:00,298.33,298.33,296.87,297.04,5110.0,295.3432,295.3432,293.8978,294.0661,5110.0
2025-04-02 09:50:00,297.04,297.04,296.17,296.19,1734.0,294.0661,294.0661,293.2048,293.2246,1734.0
2025-04-02 10:00:00,296.55,296.55,295.52,295.87,4598.0,293.581,293.581,292.5613,292.9078,4598.0
2025-04-02 10:10:00,296.83,297.33,296.44,297.33,1312.0,293.8582,294.3532,293.4721,294.3532,1312.0
2025-04-02 10:20:00,297.11,297.11,296.44,296.49,4186.0,294.1354,294.1354,293.4721,293.5216,4186.0
2025-04-02 10:30:00,296.31,296.31,294.99,295.32,12224.0,293.3434,293.3434,292.0367,292.3634,12224.0
2025-04-02 10:40:00,295.55,295.58,295.02,295.58,4026.0,292.591,292.6207,292.0664,292.6207,4026.0
2025-04-02 10:50:00,295.43,296.02,295.36,295.82,4666.0,292.4722,293.0563,292.403,292.8583,4666.0
2025-04-02 11:00:00,295.96,296.16,295.64,295.74,6469.0,292.9969,293.1949,292.6801,292.7791,6469.0
2025-04-02 11:10:00,295.63,295.98,294.98,295.16,2395.0,292.6702,293.0167,292.0268,292.205,2395.0
2025-04-02 11:20:00,295.19,295.19,294.65,294.8,3271.0,292.2347,292.2347,291.7001,291.8486,3271.0
2025-04-02 11:30:00,294.6,295.17,293.99,294.16,4769.0,291.6506,292.2149,291.0467,291.215,4769.0
2025-04-02 11:40:00,293.97,293.97,292.97,293.01,3430.0,291.0269,291.0269,290.0369,290.0765,3430.0
2025-04-02 11:50:00,293.11,293.66,293.04,293.45,2082.0,290.1755,290.72,290.1062,290.5121,2082.0
2025-04-02 12:00:00,293.33,294.28,293.33,294.06,2843.0,290.3933,291.3338,290.3933,291.116,2843.0
2025-04-02 12:10:00,294.06,294.75,294.05,294.32,2141.0,291.116,291.7991,291.1061,291.3734,2141.0
2025-04-02 12:20:00,294.38,294.54,294.38,294.47,500.0,291.4328,291.5912,291.4328,291.5219,500.0
2025-04-02 12:30:00,294.51,295.09,294.51,294.94,5250.0,291.5615,292.1357,291.5615,291.9872,5250.0
2025-04-02 12:40:00,295.0,295.92,294.95,295.57,6193.0,292.0466,292.9573,291.9971,292.6108,6193.0
2025-04-02 12:50:00,295.68,295.9,294.99,295.16,7380.0,292.7197,292.9375,292.0367,292.205,7380.0
2025-04-02 13:00:00,295.17,295.7,295.16,295.31,7828.0,292.2149,292.7395,292.205,292.3535,7828.0
2025-04-02 13:10:00,295.32,295.68,295.02,295.2,10784.0,292.3634,292.7197,292.0664,292.2446,10784.0
2025-04-02 13:20:00,295.29,295.43,295.13,295.13,2310.0,292.3337,292.4722,292.1753,292.1753,2310.0
2025-04-02 13:30:00,295.13,295.37,294.85,294.9,2794.0,292.1753,292.4128,291.8981,291.9476,2794.0
2025-04-02 13:40:00,295.01,295.12,294.04,294.54,8269.0,292.0565,292.1654,291.0962,291.5912,8269.0
2025-04-02 13:50:00,294.51,294.77,294.32,294.69,4355.0,291.5615,291.8189,291.3734,291.7397,4355.0
2025-04-02 14:00:00,294.62,295.13,294.6,294.67,1718.0,291.6704,292.1753,291.6506,291.7199,1718.0
2025-04-02 14:10:00,294.69,294.7,294.17,294.42,2021.0,291.7397,291.7496,291.2249,291.4724,2021.0
2025-04-02 14:20:00,294.42,294.42,294.0,294.14,3852.0,291.4724,291.4724,291.0566,291.1952,3852.0
2025-04-02 14:30:00,294.45,295.01,294.45,294.98,1789.0,291.5021,292.0565,291.5021,292.0268,1789.0
2025-04-02 14:40:00,295.17,295.25,295.06,295.09,1113.0,292.2149,292.2941,292.106,292.1357,1113.0
2025-04-02 14:50:00,295.02,295.2,294.26,294.33,3538.0,292.0664,292.2446,291.314,291.3833,3538.0
2025-04-02 15:00:00,294.4,295.46,294.4,295.36,3365.0,291.4526,292.5019,291.4526,292.403,3365.0
2025-04-02 15:10:00,295.34,295.55,295.32,295.36,3479.0,292.3832,292.591,292.3634,292.403,3479.0
2025-04-02 15:20:00,295.49,295.86,295.38,295.64,5499.0,292.5316,292.8979,292.4227,292.6801,5499.0
2025-04-02 15:30:00,295.76,296.58,295.7,296.5,8933.0,292.7989,293.6107,292.7395,293.5315,8933.0
2025-04-02 15:40:00,296.35,297.63,296.35,297.4,8553.0,293.383,294.6502,293.383,294.4225,8553.0
2025-04-02 15:50:00,297.47,297.72,296.75,296.76,44466.0,294.4918,294.7393,293.779,293.7889,44466.0
2025-04-03 09:30:00,295.64,299.45,295.0,297.38,24671.0,292.6801,296.452,292.0466,294.4027,24671.0
2025-04-03 09:40:00,297.25,299.94,296.5,297.05,12132.0,294.274,296.9371,293.5315,294.076,12132.0
2025-04-03 09:50:00,297.89,298.65,295.26,295.63,9810.0,294.9076,295.66,292.304,292.6702,9810.0
2025-04-03 10:00:00,295.58,296.13,293.97,294.3,14376.0,292.6207,293.1652,291.0269,291.3536,14376.0
2025-04-03 10:10:00,294.28,295.14,293.22,293.28,12013.0,291.3338,292.1852,290.2844,290.3438,12013.0
2025-04-03 10:20:00,293.16,294.38,292.55,294.38,6396.0,290.225,291.4328,289.6211,291.4328,6396.0
2025-04-03 10:30:00,294.76,298.04,294.73,297.25,39654.0,291.809,295.0561,291.7793,294.274,39654.0
2025-04-03 10:40:00,297.0,298.74,297.0,298.74,13977.0,294.0265,295.7491,294.0265,295.7491,13977.0
2025-04-03 10:50:00,298.46,299.25,297.97,299.15,34280.0,295.4719,296.254,294.9868,296.155,34280.0
2025-04-03 11:00:00,299.0,300.73,299.0,300.73,8870.0,296.0065,297.7192,296.0065,297.7192,8870.0
2025-04-03 11:10:00,300.87,302.48,300.62,300.92,23400.0,297.8578,299.4517,297.6103,297.9073,23400.0
2025-04-03 11:20:00,300.91,300.99,299.0,300.22,17368.0,297.8974,297.9766,296.0065,297.2143,17368.0
2025-04-03 11:30:00,300.42,300.42,298.55,300.37,38896.0,297.4123,297.4123,295.561,297.3628,38896.0
2025-04-03 11:40:00,300.25,300.86,299.49,300.33,12121.0,297.244,297.8479,296.4916,297.3232,12121.0
2025-04-03 11:50:00,300.06,300.18,298.39,298.57,9309.0,297.0559,297.1747,295.4026,295.5808,9309.0
2025-04-03 12:00:00,298.99,299.7,298.67,298.81,4938.0,295.9966,296.6995,295.6798,295.8184,4938.0
2025-04-03 12:10:00,298.73,298.77,297.41,297.85,7235.0,295.7392,295.7788,294.4324,294.868,7235.0
2025-04-03 12:20:00,297.65,298.44,297.27,298.25,10154.0,294.67,295.4521,294.2938,295.264,10154.0
2025-04-03 12:30:00,298.05,298.26,296.88,297.75,4566.0,295.066,295.2739,293.9077,294.769,4566.0
2025-04-03 12:40:00,297.51,297.51,296.57,297.05,3515.0,294.5314,294.5314,293.6008,294.076,3515.0
2025-04-03 12:50:00,297.03,297.03,295.99,296.14,3775.0,294.0562,294.0562,293.0266,293.1751,3775.0
2025-04-03 13:00:00,296.13,296.53,295.8,295.8,5287.0,293.1652,293.5612,292.8385,292.8385,5287.0
2025-04-03 13:10:00,295.75,296.93,295.28,296.93,4001.0,292.789,293.9572,292.3238,293.9572,4001.0
2025-04-03 13:20:00,296.3,297.42,296.09,296.94,11188.0,293.3335,294.4423,293.1256,293.9671,11188.0
2025-04-03 13:30:00,296.59,296.59,296.2,296.49,2785.0,293.6206,293.6206,293.2345,293.5216,2785.0
2025-04-03 13:40:00,296.05,296.82,296.05,296.45,3093.0,293.086,293.8483,293.086,293.482,3093.0
2025-04-03 13:50:00,296.05,296.5,295.78,295.78,2177.0,293.086,293.5315,292.8187,292.8187,2177.0
2025-04-03 14:00:00,296.09,296.38,295.39,295.4,3339.0,293.1256,293.4127,292.4326,292.4425,3339.0
2025-04-03 14:10:00,295.38,296.35,295.38,295.91,5809.0,292.4227,293.383,292.4227,292.9474,5809.0
2025-04-03 14:20:00,296.16,296.47,295.69,295.89,6851.0,293.1949,293.5018,292.7296,292.9276,6851.0
2025-04-03 14:30:00,295.92,295.93,294.85,294.86,10795.0,292.9573,292.9672,291.8981,291.908,10795.0
2025-04-03 14:40:00,294.59,295.68,294.59,295.68,13196.0,291.6407,292.7197,291.6407,292.7197,13196.0
2025-04-03 14:50:00,295.61,296.75,295.25,296.57,7174.0,292.6504,293.779,292.2941,293.6008,7174.0
2025-04-03 15:00:00,295.88,296.71,295.86,296.35,4381.0,292.9177,293.7394,292.8979,293.383,4381.0
2025-04-03 15:10:00,296.43,296.43,294.28,295.02,6085.0,293.4622,293.4622,291.3338,292.0664,6085.0
2025-04-03 15:20:00,294.86,294.99,294.46,294.97,4377.0,291.908,292.0367,291.512,292.0169,4377.0
2025-04-03 15:30:00,294.9,295.47,293.96,294.9,13815.0,291.9476,292.5118,291.017,291.9476,13815.0
2025-04-03 15:40:00,294.92,295.89,294.76,295.03,9338.0,291.9674,292.9276,291.809,292.0763,9338.0
2025-04-03 15:50:00,294.96,295.55,294.33,294.74,60399.0,292.007,292.591,291.3833,291.7892,60399.0
2025-04-04 09:30:00,294.35,296.5,290.86,295.16,25615.0,291.4031,293.5315,287.948,292.205,25615.0
2025-04-04 09:40:00,295.22,296.67,294.26,295.45,13645.0,292.2644,293.6998,291.314,292.492,13645.0
2025-04-04 09:50:00,294.86,298.37,294.43,297.64,22625.0,291.908,295.3828,291.4823,294.6601,22625.0
2025-04-04 10:00:00,297.64,299.53,296.86,298.22,20799.0,294.6601,296.5312,293.8879,295.2343,20799.0
2025-04-04 10:10:00,297.9,298.5,295.6,296.5,9378.0,294.9175,295.5115,292.6405,293.5315,9378.0
2025-04-04 10:20:00,296.22,296.22,294.28,294.69,7757.0,293.2543,293.2543,291.3338,291.7397,7757.0
2025-04-04 10:30:00,294.77,295.43,293.58,294.89,9585.0,291.8189,292.4722,290.6408,291.9377,9585.0
2025-04-04 10:40:00,294.99,296.41,293.57,294.71,24584.0,292.0367,293.4424,290.6309,291.7595,24584.0
2025-04-04 10:50:00,294.54,296.88,294.17,295.92,10011.0,291.5912,293.9077,291.2249,292.9573,10011.0
2025-04-04 11:00:00,296.23,296.85,295.45,295.74,11773.0,293.2642,293.878,292.492,292.7791,11773.0
2025-04-04 11:10:00,295.42,296.8,295.21,295.98,9869.0,292.4623,293.8285,292.2545,293.0167,9869.0
2025-04-04 11:20:00,296.27,296.97,293.48,293.49,12481.0,293.3038,293.9968,290.5418,290.5517,12481.0
2025-04-04 11:30:00,293.64,294.0,292.22,293.01,10097.0,290.7002,291.0566,289.2944,290.0765,10097.0
2025-04-04 11:40:00,293.05,293.98,292.13,293.55,12164.0,290.1161,291.0368,289.2053,290.6111,12164.0
2025-04-04 11:50:00,293.9,294.2,293.2,293.23,8419.0,290.9576,291.2546,290.2646,290.2943,8419.0
2025-04-04 12:00:00,293.28,293.81,292.4,293.01,6762.0,290.3438,290.8685,289.4726,290.0765,6762.0
2025-04-04 12:10:00,293.19,293.76,291.79,292.27,7767.0,290.2547,290.819,288.8687,289.3439,7767.0
2025-04-04 12:20:00,292.61,292.61,291.84,291.95,8530.0,289.6805,289.6805,288.9182,289.0271,8530.0
2025-04-04 12:30:00,291.69,292.97,291.4,292.52,9718.0,288.7697,290.0369,288.4826,289.5914,9718.0
2025-04-04 12:40:00,292.34,292.66,291.27,291.5,7827.0,289.4132,289.73,288.3539,288.5816,7827.0
2025-04-04 12:50:00,291.38,291.46,290.48,290.78,1890.0,288.4628,288.542,287.5718,287.8688,1890.0
2025-04-04 13:00:00,290.45,290.87,289.83,290.36,23478.0,287.5421,287.9579,286.9283,287.453,23478.0
2025-04-04 13:10:00,290.06,290.27,288.29,289.27,6337.0,287.156,287.3639,285.4037,286.3739,6337.0
2025-04-04 13:20:00,289.21,290.84,289.21,290.84,2766.0,286.3145,287.9282,286.3145,287.9282,2766.0
2025-04-04 13:30:00,290.82,292.07,290.07,291.92,10864.0,287.9084,289.1459,287.1659,288.9974,10864.0
2025-04-04 13:40:00,291.92,292.56,291.72,292.51,4420.0,288.9974,289.631,288.7994,289.5815,4420.0
2025-04-04 13:50:00,292.51,292.52,291.0,291.92,3830.0,289.5815,289.5914,288.0866,288.9974,3830.0
2025-04-04 14:00:00,292.07,292.74,290.06,290.44,5223.0,289.1459,289.8092,287.156,287.5322,5223.0
2025-04-04 14:10:00,290.26,290.26,289.11,289.5,5264.0,287.354,287.354,286.2155,286.6016,5264.0
2025-04-04 14:20:00,289.61,289.69,287.21,287.27,16677.0,286.7105,286.7897,284.3345,284.3939,16677.0
2025-04-04 14:30:00,287.21,287.79,286.66,286.71,8355.0,284.3345,284.9087,283.7901,283.8396,8355.0
2025-04-04 14:40:00,286.9,287.06,286.02,286.94,8888.0,284.0276,284.186,283.1565,284.0672,8888.0
2025-04-04 14:50:00,287.0,288.06,286.51,287.69,8761.0,284.1266,285.176,283.6416,284.8097,8761.0
2025-04-04 15:00:00,288.07,288.54,287.3,287.71,15519.0,285.1859,285.6512,284.4236,284.8295,15519.0
2025-04-04 15:10:00,287.79,288.92,287.3,287.6,17370.0,284.9087,286.0274,284.4236,284.7206,17370.0
2025-04-04 15:20:00,287.91,289.72,287.91,288.3,15661.0,285.0275,286.8194,285.0275,285.4136,15661.0
2025-04-04 15:30:00,288.02,289.54,287.77,287.97,31369.0,285.1364,286.6412,284.8889,285.0869,31369.0
2025-04-04 15:40:00,288.15,288.65,286.32,286.97,31860.0,285.2651,285.7601,283.4535,284.0969,31860.0
2025-04-04 15:50:00,286.38,286.79,283.96,284.27,96604.0,283.5129,283.9188,281.1171,281.424,96604.0
2025-04-07 09:30:00,283.12,283.12,270.55,271.73,27399.0,280.2855,280.2855,267.8413,269.0095,27399.0
2025-04-07 09:40:00,272.34,275.28,270.99,274.0,12650.0,269.6134,272.524,268.2769,271.2568,12650.0
2025-04-07 09:50:00,275.11,276.19,271.64,276.18,6741.0,272.3557,273.4249,268.9204,273.415,6741.0
2025-04-07 10:00:00,275.02,275.59,271.53,272.09,13412.0,272.2666,272.8309,268.8115,269.3659,13412.0
2025-04-07 10:10:00,272.63,285.74,272.63,284.25,17907.0,269.9005,282.8793,269.9005,281.4042,17907.0
2025-04-07 10:20:00,283.82,283.82,276.47,277.06,13193.0,280.9785,280.9785,273.7021,274.2862,13193.0
2025-04-07 10:30:00,277.03,278.55,274.15,274.15,10318.0,274.2565,275.7612,271.4053,271.4053,10318.0
2025-04-07 10:40:00,274.32,275.66,272.69,274.7,10725.0,271.5736,272.9002,269.9599,271.9498,10725.0
2025-04-07 10:50:00,275.44,278.5,275.41,278.06,10549.0,272.6824,275.7117,272.6527,275.2762,10549.0
2025-04-07 11:00:00,277.42,280.83,276.47,276.74,16415.0,274.6426,278.0184,273.7021,273.9694,16415.0
2025-04-07 11:10:00,276.72,277.39,272.7,274.89,10572.0,273.9496,274.6129,269.9698,272.1379,10572.0
2025-04-07 11:20:00,275.57,275.57,271.89,272.03,8260.0,272.8111,272.8111,269.1679,269.3065,8260.0
2025-04-07 11:30:00,271.81,274.45,271.81,273.82,10393.0,269.0887,271.7023,269.0887,271.0786,10393.0
2025-04-07 11:40:00,273.6,276.71,273.6,275.97,4467.0,270.8608,273.9397,270.8608,273.2071,4467.0
2025-04-07 11:50:00,276.49,277.06,275.57,276.38,9498.0,273.7219,274.2862,272.8111,273.613,9498.0
2025-04-07 12:00:00,276.38,277.57,275.78,276.78,7338.0,273.613,274.7911,273.019,274.009,7338.0
2025-04-07 12:10:00,276.18,276.22,274.81,275.95,8270.0,273.415,273.4546,272.0587,273.1873,8270.0
2025-04-07 12:20:00,276.09,277.38,274.78,277.38,14923.0,273.3259,274.603,272.029,274.603,14923.0
2025-04-07 12:30:00,276.65,277.37,276.2,276.5,9171.0,273.8803,274.5931,273.4348,273.7318,9171.0
2025-04-07 12:40:00,276.32,276.73,274.11,274.43,10659.0,273.5536,273.9595,271.3657,271.6825,10659.0
2025-04-07 12:50:00,274.62,275.06,273.99,274.21,4594.0,271.8706,272.3062,271.2469,271.4647,4594.0
2025-04-07 13:00:00,274.64,277.07,273.65,273.71,6059.0,271.8904,274.2961,270.9103,270.9697,6059.0
2025-04-07 13:10:00,273.91,276.27,273.53,276.27,9470.0,271.1677,273.5041,270.7915,273.5041,9470.0
2025-04-07 13:20:00,276.73,278.52,275.9,278.52,7602.0,273.9595,275.7315,273.1378,275.7315,7602.0
2025-04-07 13:30:00,277.89,278.38,276.59,278.38,8135.0,275.1079,275.5929,273.8209,275.5929,8135.0
2025-04-07 13:40:00,278.39,279.32,276.86,279.15,7907.0,275.6028,276.5235,274.0882,276.3552,7907.0
2025-04-07 13:50:00,279.15,279.79,278.32,279.06,8632.0,276.3552,276.9888,275.5335,276.2661,8632.0
2025-04-07 14:00:00,279.38,279.9,278.23,278.82,15794.0,276.5829,277.0977,275.4445,276.0285,15794.0
2025-04-07 14:10:00,278.97,279.29,277.4,277.83,25066.0,276.177,276.4938,274.6228,275.0485,25066.0
2025-04-07 14:20:00,277.7,279.12,276.82,277.16,7971.0,274.9198,276.3255,274.0486,274.3852,7971.0
2025-04-07 14:30:00,277.65,277.92,277.07,277.46,7693.0,274.8703,275.1376,274.2961,274.6822,7693.0
2025-04-07 14:40:00,277.14,277.41,276.12,276.96,7470.0,274.3654,274.6327,273.3556,274.1872,7470.0
2025-04-07 14:50:00,276.96,277.06,275.72,276.83,10141.0,274.1872,274.2862,272.9596,274.0585,10141.0
2025-04-07 15:00:00,276.83,278.47,275.42,275.42,13844.0,274.0585,275.682,272.6626,272.6626,13844.0
2025-04-07 15:10:00,275.0,277.19,274.71,277.19,27274.0,272.2468,274.4149,271.9597,274.4149,27274.0
2025-04-07 15:20:00,276.9,276.9,275.39,275.48,34035.0,274.1278,274.1278,272.6329,272.722,34035.0
2025-04-07 15:30:00,275.97,277.43,275.41,276.39,28405.0,273.2071,274.6525,272.6527,273.6229,28405.0
2025-04-07 15:40:00,276.4,276.56,273.7,275.31,28924.0,273.6328,273.7912,270.9598,272.5537,28924.0
2025-04-07 15:50:00,275.03,276.25,274.24,275.6,77363.0,272.2765,273.4843,271.4944,272.8408,77363.0
2025-04-08 09:30:00,279.98,282.8,276.87,278.5,25434.0,277.1769,279.9687,274.0981,275.7117,25434.0
2025-04-08 09:40:00,278.5,280.19,278.21,278.66,23231.0,275.7117,277.3848,275.4247,275.8701,23231.0
2025-04-08 09:50:00,278.66,280.07,277.27,279.51,15357.0,275.8701,277.266,274.4941,276.7116,15357.0
2025-04-08 10:00:00,280.0,281.14,279.86,280.55,37992.0,277.1967,278.3253,277.0581,277.7412,37992.0
2025-04-08 10:10:00,280.97,281.14,279.0,279.47,12222.0,278.157,278.3253,276.2067,276.672,12222.0
2025-04-08 10:20:00,279.16,279.97,278.65,279.85,11780.0,276.3651,277.167,275.8602,277.0482,11780.0
2025-04-08 10:30:00,279.52,281.02,279.34,280.88,5148.0,276.7215,278.2065,276.5433,278.0679,5148.0
2025-04-08 10:40:00,280.84,280.84,277.35,278.13,8852.0,278.0283,278.0283,274.5733,275.3455,8852.0
2025-04-08 10:50:00,278.13,278.79,277.54,277.81,5104.0,275.3455,275.9988,274.7614,275.0287,5104.0
2025-04-08 11:00:00,277.64,278.96,277.64,278.46,5683.0,274.8604,276.1671,274.8604,275.6721,5683.0
2025-04-08 11:10:00,278.09,278.55,276.75,277.68,8218.0,275.3059,275.7612,273.9793,274.9,8218.0
2025-04-08 11:20:00,277.63,278.13,275.72,275.73,17914.0,274.8505,275.3455,272.9596,272.9695,17914.0
2025-04-08 11:30:00,276.04,278.89,275.75,278.37,11472.0,273.2764,276.0978,272.9893,275.583,11472.0
2025-04-08 11:40:00,278.38,278.92,277.72,277.85,4096.0,275.5929,276.1275,274.9396,275.0683,4096.0
2025-04-08 11:50:00,277.87,278.86,277.87,278.68,15822.0,275.0881,276.0681,275.0881,275.8899,15822.0
2025-04-08 12:00:00,278.68,279.55,278.38,278.78,13918.0,275.8899,276.7512,275.5929,275.9889,13918.0
2025-04-08 12:10:00,278.44,278.55,276.66,277.11,13156.0,275.6523,275.7612,273.8902,274.3357,13156.0
2025-04-08 12:20:00,276.7,278.32,276.53,277.81,2894.0,273.9298,275.5335,273.7615,275.0287,2894.0
2025-04-08 12:30:00,278.09,278.29,276.76,276.76,16445.0,275.3059,275.5038,273.9892,273.9892,16445.0
2025-04-08 12:40:00,276.74,277.07,276.04,276.32,6878.0,273.9694,274.2961,273.2764,273.5536,6878.0
2025-04-08 12:50:00,276.11,276.38,274.94,274.94,6711.0,273.3457,273.613,272.1874,272.1874,6711.0
2025-04-08 13:00:00,274.96,275.54,274.44,274.91,8346.0,272.2072,272.7814,271.6924,272.1577,8346.0
2025-04-08 13:10:00,274.66,274.66,272.85,273.0,26357.0,271.9102,271.9102,270.1183,270.2668,26357.0
2025-04-08 13:20:00,273.0,273.16,270.81,270.81,16069.0,270.2668,270.4252,268.0987,268.0987,16069.0
2025-04-08 13:30:00,270.33,272.41,270.32,271.58,11471.0,267.6235,269.6827,267.6136,268.861,11471.0
2025-04-08 13:40:00,272.06,273.8,272.06,272.49,8696.0,269.3362,271.0588,269.3362,269.7619,8696.0
2025-04-08 13:50:00,272.17,272.84,271.76,272.8,6245.0,269.4451,270.1084,269.0392,270.0688,6245.0
2025-04-08 14:00:00,272.64,272.88,272.06,272.28,5732.0,269.9104,270.148,269.3362,269.554,5732.0
2025-04-08 14:10:00,272.21,272.21,271.2,271.88,20358.0,269.4847,269.4847,268.4848,269.158,20358.0
2025-04-08 14:20:00,271.79,271.96,269.96,269.96,7719.0,269.0689,269.2372,267.2572,267.2572,7719.0
2025-04-08 14:30:00,270.06,272.28,270.06,270.15,13660.0,267.3562,269.554,267.3562,267.4453,13660.0
2025-04-08 14:40:00,270.63,271.32,269.7,271.26,12532.0,267.9205,268.6036,266.9998,268.5442,12532.0
2025-04-08 14:50:00,271.44,272.06,270.46,270.9,10435.0,268.7224,269.3362,267.7522,268.1878,10435.0
2025-04-08 15:00:00,271.15,271.39,269.0,269.0,11173.0,268.4353,268.6729,266.3069,266.3069,11173.0
2025-04-08 15:10:00,269.07,269.86,268.31,268.31,20377.0,266.3762,267.1582,265.6238,265.6238,20377.0
2025-04-08 15:20:00,268.43,269.9,268.06,269.0,24695.0,265.7426,267.1978,265.3763,266.3069,24695.0
2025-04-08 15:30:00,268.77,269.35,265.45,265.45,10178.0,266.0792,266.6534,262.7924,262.7924,10178.0
2025-04-08 15:40:00,265.44,266.94,264.01,264.46,14001.0,262.7825,264.2675,261.3668,261.8123,14001.0
2025-04-08 15:50:00,264.65,266.87,264.12,266.53,87510.0,262.0004,264.1982,261.4757,263.8616,87510.0
2025-04-09 09:30:00,263.93,266.06,256.6,262.59,55883.0,261.2876,263.3963,254.031,259.961,55883.0
2025-04-09 09:40:00,262.69,264.93,262.46,263.85,24344.0,260.06,262.2776,259.8323,261.2084,24344.0
2025-04-09 09:50:00,264.0,266.97,263.41,265.71,23713.0,261.3569,264.2972,260.7728,263.0498,23713.0
2025-04-09 10:00:00,265.9,268.48,265.3,267.06,25448.0,263.2379,265.7921,262.6439,264.3863,25448.0
2025-04-09 10:10:00,267.0,267.26,265.88,266.86,11019.0,264.3269,264.5843,263.2181,264.1883,11019.0
2025-04-09 10:20:00,266.44,267.04,265.02,266.75,11594.0,263.7725,264.3665,262.3667,264.0794,11594.0
2025-04-09 10:30:00,266.75,268.03,266.21,266.48,15478.0,264.0794,265.3466,263.5448,263.8121,15478.0
2025-04-09 10:40:00,266.46,267.62,265.13,265.75,20776.0,263.7923,264.9407,262.4756,263.0894,20776.0
2025-04-09 10:50:00,265.75,265.96,264.64,264.66,12304.0,263.0894,263.2973,261.9905,262.0103,12304.0
2025-04-09 11:00:00,264.44,266.96,264.44,266.19,5903.0,261.7925,264.2873,261.7925,263.525,5903.0
2025-04-09 11:10:00,266.47,267.66,265.89,267.07,26253.0,263.8022,264.9803,263.228,264.3962,26253.0
2025-04-09 11:20:00,267.29,267.76,265.68,265.68,20420.0,264.614,265.0793,263.0201,263.0201,20420.0
2025-04-09 11:30:00,265.54,266.3,264.28,265.02,8643.0,262.8815,263.6339,261.6341,262.3667,8643.0
2025-04-09 11:40:00,265.07,265.32,264.13,264.83,9528.0,262.4162,262.6637,261.4856,262.1786,9528.0
2025-04-09 11:50:00,264.81,264.9,263.75,263.75,4497.0,262.1588,262.2479,261.1094,261.1094,4497.0
2025-04-09 12:00:00,263.56,265.1,263.35,265.06,9081.0,260.9213,262.4459,260.7134,262.4063,9081.0
2025-04-09 12:10:00,265.02,266.35,264.76,265.61,10295.0,262.3667,263.6834,262.1093,262.9508,10295.0
2025-04-09 12:20:00,265.61,265.9,265.21,265.6,7478.0,262.9508,263.2379,262.5548,262.9409,7478.0
2025-04-09 12:30:00,265.62,266.18,265.35,266.18,6479.0,262.9607,263.5151,262.6934,263.5151,6479.0
2025-04-09 12:40:00,266.04,266.04,265.0,265.9,5952.0,263.3765,263.3765,262.3469,263.2379,5952.0
2025-04-09 12:50:00,265.94,266.47,265.68,265.81,9171.0,263.2775,263.8022,263.0201,263.1488,9171.0
2025-04-09 13:00:00,266.04,268.14,265.78,265.78,24658.0,263.3765,265.4555,263.1191,263.1191,24658.0
2025-04-09 13:10:00,265.79,271.57,265.35,270.56,56097.0,263.129,268.8511,262.6934,267.8512,56097.0
2025-04-09 13:20:00,270.1,280.35,269.93,275.98,36638.0,267.3958,277.5432,267.2275,273.217,36638.0
2025-04-09 13:30:00,275.96,280.85,275.16,277.26,30855.0,273.1972,278.0382,272.4052,274.4842,30855.0
2025-04-09 13:40:00,275.91,280.19,275.88,279.67,7269.0,273.1477,277.3848,273.118,276.87,7269.0
2025-04-09 13:50:00,278.87,280.65,277.44,280.15,7201.0,276.078,277.8402,274.6624,277.3452,7201.0
2025-04-09 14:00:00,280.36,282.39,276.62,277.19,13825.0,277.5531,279.5628,273.8506,274.4149,13825.0
2025-04-09 14:10:00,277.51,279.56,277.32,278.9,16734.0,274.7317,276.7611,274.5436,276.1077,16734.0
2025-04-09 14:20:00,278.51,280.16,277.7,279.79,10578.0,275.7216,277.3551,274.9198,276.9888,10578.0
2025-04-09 14:30:00,279.86,280.5,278.42,278.96,12969.0,277.0581,277.6917,275.6325,276.1671,12969.0
2025-04-09 14:40:00,278.76,279.52,276.41,278.36,44225.0,275.9691,276.7215,273.6427,275.5731,44225.0
2025-04-09 14:50:00,278.02,279.23,276.6,276.63,19879.0,275.2366,276.4344,273.8308,273.8605,19879.0
2025-04-09 15:00:00,276.59,280.45,275.87,279.51,22241.0,273.8209,277.6422,273.1081,276.7116,22241.0
2025-04-09 15:10:00,279.22,280.12,278.85,279.49,18633.0,276.4245,277.3155,276.0582,276.6918,18633.0
2025-04-09 15:20:00,279.32,281.93,278.94,281.31,22048.0,276.5235,279.1074,276.1473,278.4936,22048.0
2025-04-09 15:30:00,281.68,282.91,280.02,280.94,19444.0,278.8599,280.0776,277.2165,278.1273,19444.0
2025-04-09 15:40:00,280.8,282.07,280.38,281.59,26337.0,277.9887,279.246,277.5729,278.7708,26337.0
2025-04-09 15:50:00,281.81,283.8,281.67,282.23,120073.0,278.9886,280.9587,278.85,279.4044,120073.0
2025-04-10 09:30:00,281.5,282.48,278.85,281.54,8207.0,278.6817,279.6519,276.0582,278.7213,8207.0
2025-04-10 09:40:00,281.53,284.92,280.0,284.92,6781.0,278.7114,282.0675,277.1967,282.0675,6781.0
2025-04-10 09:50:00,284.88,284.92,282.66,283.36,8169.0,282.0279,282.0675,279.8301,280.5231,8169.0
2025-04-10 10:00:00,283.36,283.6,281.27,282.05,13675.0,280.5231,280.7607,278.454,279.2262,13675.0
2025-04-10 10:10:00,282.15,282.96,281.51,282.23,25016.0,279.3252,280.1271,278.6916,279.4044,25016.0
2025-04-10 10:20:00,281.79,282.68,280.82,280.82,9087.0,278.9688,279.8499,278.0085,278.0085,9087.0
2025-04-10 10:30:00,280.56,280.95,279.1,279.88,12787.0,277.7511,278.1372,276.3057,277.0779,12787.0
2025-04-10 10:40:00,280.24,281.01,278.37,278.38,6804.0,277.4343,278.1966,275.583,275.5929,6804.0
2025-04-10 10:50:00,279.0,279.39,278.44,278.49,3636.0,276.2067,276.5928,275.6523,275.7018,3636.0
2025-04-10 11:00:00,278.46,278.98,277.71,278.83,6223.0,275.6721,276.1869,274.9297,276.0384,6223.0
2025-04-10 11:10:00,278.75,278.81,277.72,277.76,12602.0,275.9592,276.0186,274.9396,274.9792,12602.0
2025-04-10 11:20:00,277.76,278.03,276.65,276.65,6033.0,274.9792,275.2465,273.8803,273.8803,6033.0
2025-04-10 11:30:00,276.39,276.66,275.75,276.03,9410.0,273.6229,273.8902,272.9893,273.2665,9410.0
2025-04-10 11:40:00,276.03,276.07,274.52,275.15,9263.0,273.2665,273.3061,271.7716,272.3953,9263.0
2025-04-10 11:50:00,275.15,275.35,273.9,274.22,23618.0,272.3953,272.5933,271.1578,271.4746,23618.0
2025-04-10 12:00:00,274.66,274.76,272.78,274.48,9176.0,271.9102,272.0092,270.049,271.732,9176.0
2025-04-10 12:10:00,274.17,274.17,272.9,273.3,10440.0,271.4251,271.4251,270.1678,270.5638,10440.0
2025-04-10 12:20:00,272.79,272.79,270.48,272.12,10459.0,270.0589,270.0589,267.772,269.3956,10459.0
2025-04-10 12:30:00,271.7,274.96,271.7,274.62,26641.0,268.9798,272.2072,268.9798,271.8706,26641.0
2025-04-10 12:40:00,274.41,274.58,273.21,274.58,18908.0,271.6627,271.831,270.4747,271.831,18908.0
2025-04-10 12:50:00,274.61,275.04,273.53,274.4,3805.0,271.8607,272.2864,270.7915,271.6528,3805.0
2025-04-10 13:00:00,274.29,276.97,273.5,273.5,9964.0,271.5439,274.1971,270.7618,270.7618,9964.0
2025-04-10 13:10:00,273.46,273.46,271.42,273.04,6091.0,270.7222,270.7222,268.7026,270.3064,6091.0
2025-04-10 13:20:00,273.09,274.62,272.3,274.62,9203.0,270.3559,271.8706,269.5738,271.8706,9203.0
2025-04-10 13:30:00,274.52,275.2,274.03,274.44,6010.0,271.7716,272.4448,271.2865,271.6924,6010.0
2025-04-10 13:40:00,274.79,277.93,274.53,276.68,11307.0,272.0389,275.1475,271.7815,273.91,11307.0
2025-04-10 13:50:00,276.31,277.42,275.68,276.61,11246.0,273.5437,274.6426,272.92,273.8407,11246.0
2025-04-10 14:00:00,277.14,278.23,276.62,276.68,12150.0,274.3654,275.4445,273.8506,273.91,12150.0
2025-04-10 14:10:00,276.68,277.43,275.8,277.17,40129.0,273.91,274.6525,273.0388,274.3951,40129.0
2025-04-10 14:20:00,277.45,280.36,277.45,280.18,10987.0,274.6723,277.5531,274.6723,277.3749,10987.0
2025-04-10 14:30:00,280.56,281.06,277.99,278.41,20142.0,277.7511,278.2461,275.2069,275.6226,20142.0
2025-04-10 14:40:00,278.41,280.3,278.24,278.79,14987.0,275.6226,277.4937,275.4544,275.9988,14987.0
2025-04-10 14:50:00,278.8,279.29,277.53,278.25,3324.0,276.0087,276.4938,274.7515,275.4642,3324.0
2025-04-10 15:00:00,277.95,280.77,277.94,278.38,15253.0,275.1673,277.959,275.1574,275.5929,15253.0
2025-04-10 15:10:00,278.24,280.27,278.23,279.62,12495.0,275.4544,277.464,275.4445,276.8205,12495.0
2025-04-10 15:20:00,279.58,280.74,278.03,278.06,14222.0,276.7809,277.9293,275.2465,275.2762,14222.0
2025-04-10 15:30:00,277.89,278.71,275.8,276.14,22363.0,275.1079,275.9196,273.0388,273.3754,22363.0
2025-04-10 15:40:00,276.48,276.82,274.75,276.1,21702.0,273.712,274.0486,271.9993,273.3358,21702.0
2025-04-10 15:50:00,276.04,279.01,276.04,278.1,109673.0,273.2764,276.2166,273.2764,275.3158,109673.0
2025-04-11 09:30:00,277.68,277.68,273.42,275.46,10651.0,274.9,274.9,270.6826,272.7022,10651.0
2025-04-11 09:40:00,274.8,278.08,274.79,277.91,8834.0,272.0488,275.296,272.0389,275.1277,8834.0
2025-04-11 09:50:00,277.2,277.86,275.78,275.78,4502.0,274.4248,275.0782,273.019,273.019,4502.0
2025-04-11 10:00:00,276.63,276.84,274.58,275.26,8614.0,273.8605,274.0684,271.831,272.5042,8614.0
2025-04-11 10:10:00,275.26,276.1,274.47,274.47,6286.0,272.5042,273.3358,271.7221,271.7221,6286.0
2025-04-11 10:20:00,273.48,273.77,272.76,272.77,1631.0,270.742,271.0291,270.0292,270.0391,1631.0
2025-04-11 10:30:00,273.1,274.63,273.1,273.59,16834.0,270.3658,271.8805,270.3658,270.8509,16834.0
2025-04-11 10:40:00,273.7,274.74,273.69,274.17,5973.0,270.9598,271.9894,270.9499,271.4251,5973.0
2025-04-11 10:50:00,273.77,273.91,273.06,273.06,2538.0,271.0291,271.1677,270.3262,270.3262,2538.0
2025-04-11 11:00:00,272.87,274.59,271.79,272.69,14848.0,270.1381,271.8409,269.0689,269.9599,14848.0
2025-04-11 11:10:00,273.0,273.68,272.09,272.4,23106.0,270.2668,270.94,269.3659,269.6728,23106.0
2025-04-11 11:20:00,272.1,273.35,272.09,273.35,9197.0,269.3758,270.6133,269.3659,270.6133,9197.0
2025-04-11 11:30:00,273.37,274.61,272.97,274.61,7479.0,270.6331,271.8607,270.2371,271.8607,7479.0
2025-04-11 11:40:00,273.96,274.97,273.96,274.73,15650.0,271.2172,272.2171,271.2172,271.9795,15650.0
2025-04-11 11:50:00,275.1,275.29,274.24,274.7,8130.0,272.3458,272.5339,271.4944,271.9498,8130.0
2025-04-11 12:00:00,275.11,275.65,274.41,275.04,7810.0,272.3557,272.8903,271.6627,272.2864,7810.0
2025-04-11 12:10:00,275.35,276.54,275.33,276.37,5968.0,272.5933,273.7714,272.5735,273.6031,5968.0
2025-04-11 12:20:00,276.42,276.45,275.42,276.02,5216.0,273.6526,273.6823,272.6626,273.2566,5216.0
2025-04-11 12:30:00,276.11,277.51,276.11,277.4,4594.0,273.3457,274.7317,273.3457,274.6228,4594.0
2025-04-11 12:40:00,277.21,277.21,275.88,276.16,12006.0,274.4347,274.4347,273.118,273.3952,12006.0
2025-04-11 12:50:00,276.08,276.69,275.66,275.9,11474.0,273.316,273.9199,272.9002,273.1378,11474.0
2025-04-11 13:00:00,276.44,277.42,276.44,276.71,7164.0,273.6724,274.6426,273.6724,273.9397,7164.0
2025-04-11 13:10:00,276.71,276.71,275.92,275.94,3190.0,273.9397,273.9397,273.1576,273.1774,3190.0
2025-04-11 13:20:00,276.54,277.25,275.77,275.78,13860.0,273.7714,274.4743,273.0091,273.019,13860.0
2025-04-11 13:30:00,275.97,277.61,275.65,277.57,10303.0,273.2071,274.8307,272.8903,274.7911,10303.0
2025-04-11 13:40:00,278.04,280.01,278.03,279.14,4913.0,275.2564,277.2066,275.2465,276.3453,4913.0
2025-04-11 13:50:00,279.14,279.98,279.14,279.54,2295.0,276.3453,277.1769,276.3453,276.7413,2295.0
2025-04-11 14:00:00,279.5,280.34,278.87,279.96,15016.0,276.7017,277.5333,276.078,277.1571,15016.0
2025-04-11 14:10:00,279.65,280.3,279.22,279.45,8044.0,276.8502,277.4937,276.4245,276.6522,8044.0
2025-04-11 14:20:00,279.76,280.13,279.24,279.97,7433.0,276.9591,277.3254,276.4443,277.167,7433.0
2025-04-11 14:30:00,279.75,280.18,279.52,279.86,5520.0,276.9492,277.3749,276.7215,277.0581,5520.0
2025-04-11 14:40:00,279.47,280.16,279.46,280.15,2332.0,276.672,277.3551,276.6621,277.3452,2332.0
2025-04-11 14:50:00,280.13,280.38,279.16,279.17,3850.0,277.3254,277.5729,276.3651,276.375,3850.0
2025-04-11 15:00:00,279.17,280.31,278.9,280.07,10323.0,276.375,277.5036,276.1077,277.266,10323.0
2025-04-11 15:10:00,280.3,280.47,279.13,279.74,8818.0,277.4937,277.662,276.3354,276.9393,8818.0
2025-04-11 15:20:00,279.72,280.38,279.37,280.03,8716.0,276.9195,277.5729,276.573,277.2264,8716.0
2025-04-11 15:30:00,280.1,280.42,279.39,279.79,23206.0,277.2957,277.6125,276.5928,276.9888,23206.0
2025-04-11 15:40:00,280.07,280.68,279.96,280.29,28119.0,277.266,277.8699,277.1571,277.4838,28119.0
2025-04-11 15:50:00,280.39,281.0,279.72,280.25,73252.0,277.5828,278.1867,276.9195,277.4442,73252.0
2025-04-14 09:30:00,282.16,283.7,281.33,282.5,10444.0,279.3351,280.8597,278.5134,279.6717,10444.0
2025-04-14 09:40:00,282.61,284.86,282.52,284.44,4171.0,279.7806,282.0081,279.6915,281.5923,4171.0
2025-04-14 09:50:00,284.44,284.44,282.86,282.86,1953.0,281.5923,281.5923,280.0281,280.0281,1953.0
2025-04-14 10:00:00,283.45,284.53,282.83,283.21,5269.0,280.6122,281.6814,279.9984,280.3746,5269.0
2025-04-14 10:10:00,282.9,283.72,282.81,282.98,2128.0,280.0677,280.8795,279.9786,280.1469,2128.0
2025-04-14 10:20:00,283.0,283.7,282.58,283.29,9841.0,280.1667,280.8597,279.7509,280.4538,9841.0
2025-04-14 10:30:00,283.65,284.51,283.36,283.78,13333.0,280.8102,281.6616,280.5231,280.9389,13333.0
2025-04-14 10:40:00,283.78,284.76,283.41,284.25,17042.0,280.9389,281.9091,280.5726,281.4042,17042.0
2025-04-14 10:50:00,284.49,285.4,284.49,285.22,28242.0,281.6418,282.5427,281.6418,282.3645,28242.0
2025-04-14 11:00:00,285.43,285.55,284.44,285.01,11601.0,282.5724,282.6912,281.5923,282.1566,11601.0
2025-04-14 11:10:00,285.01,285.52,284.7,285.26,13054.0,282.1566,282.6615,281.8497,282.4041,13054.0
2025-04-14 11:20:00,285.18,285.31,283.66,284.03,15718.0,282.3249,282.4536,280.8201,281.1864,15718.0
2025-04-14 11:30:00,283.9,285.22,283.89,284.94,17727.0,281.0577,282.3645,281.0478,282.0873,17727.0
2025-04-14 11:40:00,284.88,285.15,284.17,284.25,23068.0,282.0279,282.2952,281.325,281.4042,23068.0
2025-04-14 11:50:00,284.0,284.89,283.83,284.74,10349.0,281.1567,282.0378,280.9884,281.8893,10349.0
2025-04-14 12:00:00,284.68,285.3,284.24,284.71,5262.0,281.8299,282.4437,281.3943,281.8596,5262.0
2025-04-14 12:10:00,284.63,286.59,284.27,286.44,16220.0,281.7804,283.7208,281.424,283.5723,16220.0
2025-04-14 12:20:00,286.49,287.31,286.27,287.07,33675.0,283.6218,284.4335,283.404,284.1959,33675.0
2025-04-14 12:30:00,286.95,287.24,286.39,286.96,5988.0,284.0771,284.3642,283.5228,284.087,5988.0
2025-04-14 12:40:00,286.96,287.8,286.77,287.3,8399.0,284.087,284.9186,283.899,284.4236,8399.0
2025-04-14 12:50:00,287.33,287.33,286.49,286.94,3125.0,284.4533,284.4533,283.6218,284.0672,3125.0
2025-04-14 13:00:00,287.55,288.34,286.33,286.62,8934.0,284.6711,285.4532,283.4634,283.7505,8934.0
2025-04-14 13:10:00,286.65,287.4,286.62,287.14,3620.0,283.7802,284.5226,283.7505,284.2652,3620.0
2025-04-14 13:20:00,287.49,287.7,286.36,286.9,12950.0,284.6117,284.8196,283.4931,284.0276,12950.0
2025-04-14 13:30:00,286.94,287.49,286.57,287.04,7799.0,284.0672,284.6117,283.701,284.1662,7799.0
2025-04-14 13:40:00,286.9,287.5,286.73,287.5,3768.0,284.0276,284.6216,283.8594,284.6216,3768.0
2025-04-14 13:50:00,287.4,288.23,287.4,287.87,3855.0,284.5226,285.3443,284.5226,284.9879,3855.0
2025-04-14 14:00:00,288.07,288.25,287.75,288.05,4001.0,285.1859,285.3641,284.8691,285.1661,4001.0
2025-04-14 14:10:00,288.06,288.52,287.66,288.38,5141.0,285.176,285.6314,284.78,285.4928,5141.0
2025-04-14 14:20:00,288.17,288.65,288.16,288.28,3762.0,285.2849,285.7601,285.275,285.3938,3762.0
2025-04-14 14:30:00,288.3,288.56,288.19,288.56,3237.0,285.4136,285.671,285.3047,285.671,3237.0
2025-04-14 14:40:00,288.54,288.85,288.37,288.57,31931.0,285.6512,285.9581,285.4829,285.6809,31931.0
2025-04-14 14:50:00,288.57,289.07,288.35,288.68,10889.0,285.6809,286.1759,285.4631,285.7898,10889.0
2025-04-14 15:00:00,288.78,288.79,288.27,288.63,11700.0,285.8888,285.8987,285.3839,285.7403,11700.0
2025-04-14 15:10:00,288.74,289.61,288.37,289.13,5791.0,285.8492,286.7105,285.4829,286.2353,5791.0
2025-04-14 15:20:00,289.13,289.61,288.37,288.37,18417.0,286.2353,286.7105,285.4829,285.4829,18417.0
2025-04-14 15:30:00,288.2,288.44,287.53,287.82,17746.0,285.3146,285.5522,284.6513,284.9384,17746.0
2025-04-14 15:40:00,287.95,289.26,287.68,288.62,22315.0,285.0671,286.364,284.7998,285.7304,22315.0
2025-04-14 15:50:00,288.34,288.96,287.51,288.79,92936.0,285.4532,286.067,284.6315,285.8987,92936.0
2025-04-15 09:30:00,289.0,291.0,287.1,290.15,12381.0,286.1066,288.0866,284.2256,287.2451,12381.0
2025-04-15 09:40:00,290.56,291.49,289.87,290.68,10638.0,287.651,288.5717,286.9679,287.7698,10638.0
2025-04-15 09:50:00,291.03,291.92,290.92,290.94,3205.0,288.1163,288.9974,288.0074,288.0272,3205.0
2025-04-15 10:00:00,290.82,291.63,290.82,290.88,3537.0,287.9084,288.7103,287.9084,287.9678,3537.0
2025-04-15 10:10:00,290.66,291.48,290.38,291.08,5704.0,287.75,288.5618,287.4728,288.1658,5704.0
2025-04-15 10:20:00,290.73,291.97,290.22,291.65,5240.0,287.8193,289.0469,287.3144,288.7301,5240.0
2025-04-15 10:30:00,291.83,292.21,291.35,291.59,2813.0,288.9083,289.2845,288.4331,288.6707,2813.0
2025-04-15 10:40:00,291.59,292.1,291.13,291.35,3051.0,288.6707,289.1756,288.2153,288.4331,3051.0
2025-04-15 10:50:00,291.4,291.84,291.19,291.54,4176.0,288.4826,288.9182,288.2747,288.6212,4176.0
2025-04-15 11:00:00,291.57,291.71,290.76,290.76,2644.0,288.6509,288.7895,287.849,287.849,2644.0
2025-04-15 11:10:00,290.96,291.36,290.59,290.92,4787.0,288.047,288.443,287.6807,288.0074,4787.0
2025-04-15 11:20:00,290.94,291.12,290.11,290.4,4043.0,288.0272,288.2054,287.2055,287.4926,4043.0
2025-04-15 11:30:00,290.38,290.77,290.27,290.69,4022.0,287.4728,287.8589,287.3639,287.7797,4022.0
2025-04-15 11:40:00,290.69,291.66,290.41,290.88,20269.0,287.7797,288.74,287.5025,287.9678,20269.0
2025-04-15 11:50:00,290.98,291.1,290.5,291.03,5204.0,288.0668,288.1856,287.5916,288.1163,5204.0
2025-04-15 12:00:00,290.9,291.22,289.82,289.84,5125.0,287.9876,288.3044,286.9184,286.9382,5125.0
2025-04-15 12:10:00,290.1,290.1,289.59,289.69,4671.0,287.1956,287.1956,286.6907,286.7897,4671.0
2025-04-15 12:20:00,289.68,290.6,289.68,290.31,5102.0,286.7798,287.6906,286.7798,287.4035,5102.0
2025-04-15 12:30:00,290.16,291.0,290.15,290.62,3812.0,287.255,288.0866,287.2451,287.7104,3812.0
2025-04-15 12:40:00,290.6,290.92,289.79,290.39,8244.0,287.6906,288.0074,286.8887,287.4827,8244.0
2025-04-15 12:50:00,290.52,290.57,290.24,290.53,2550.0,287.6114,287.6609,287.3342,287.6213,2550.0
2025-04-15 13:00:00,290.67,290.79,290.37,290.37,3677.0,287.7599,287.8787,287.4629,287.4629,3677.0
2025-04-15 13:10:00,290.12,290.3,289.37,289.68,1834.0,287.2154,287.3936,286.4729,286.7798,1834.0
2025-04-15 13:20:00,289.68,289.7,288.96,289.16,3738.0,286.7798,286.7996,286.067,286.265,3738.0
2025-04-15 13:30:00,289.16,289.74,289.16,289.74,3163.0,286.265,286.8392,286.265,286.8392,3163.0
2025-04-15 13:40:00,289.87,289.92,289.23,289.23,3168.0,286.9679,287.0174,286.3343,286.3343,3168.0
2025-04-15 13:50:00,289.04,289.05,288.29,288.85,3518.0,286.1462,286.1561,285.4037,285.9581,3518.0
2025-04-15 14:00:00,289.16,289.52,289.0,289.34,8504.0,286.265,286.6214,286.1066,286.4432,8504.0
2025-04-15 14:10:00,289.17,289.17,288.47,288.83,6054.0,286.2749,286.2749,285.5819,285.9383,6054.0
2025-04-15 14:20:00,288.88,289.38,288.75,289.06,3863.0,285.9878,286.4828,285.8591,286.166,3863.0
2025-04-15 14:30:00,289.06,289.51,289.06,289.51,5448.0,286.166,286.6115,286.166,286.6115,5448.0
2025-04-15 14:40:00,289.27,289.92,289.13,289.73,4747.0,286.3739,287.0174,286.2353,286.8293,4747.0
2025-04-15 14:50:00,289.89,290.1,289.71,289.99,3329.0,286.9877,287.1956,286.8095,287.0867,3329.0
2025-04-15 15:00:00,290.05,290.51,289.53,290.51,11465.0,287.1461,287.6015,286.6313,287.6015,11465.0
2025-04-15 15:10:00,290.48,290.56,290.03,290.12,5833.0,287.5718,287.651,287.1263,287.2154,5833.0
2025-04-15 15:20:00,290.1,290.32,289.72,290.32,8329.0,287.1956,287.4134,286.8194,287.4134,8329.0
2025-04-15 15:30:00,290.09,290.2,288.89,289.44,6908.0,287.1857,287.2946,285.9977,286.5422,6908.0
2025-04-15 15:40:00,289.5,290.06,289.22,289.61,10089.0,286.6016,287.156,286.3244,286.7105,10089.0
2025-04-15 15:50:00,289.49,290.07,288.62,288.86,53568.0,286.5917,287.1659,285.7304,285.968,53568.0
2025-04-16 09:30:00,289.02,290.14,288.59,289.44,8176.0,286.1264,287.2352,285.7007,286.5422,8176.0
2025-04-16 09:40:00,289.47,290.75,289.47,290.68,2124.0,286.5719,287.8391,286.5719,287.7698,2124.0
2025-04-16 09:50:00,290.37,290.37,289.08,290.06,4316.0,287.4629,287.4629,286.1858,287.156,4316.0
2025-04-16 10:00:00,290.32,291.04,289.37,289.57,11809.0,287.4134,288.1262,286.4729,286.6709,11809.0
2025-04-16 10:10:00,289.58,289.67,288.93,289.07,8631.0,286.6808,286.7699,286.0373,286.1759,8631.0
2025-04-16 10:20:00,288.98,289.44,288.84,289.31,3144.0,286.0868,286.5422,285.9482,286.4135,3144.0
2025-04-16 10:30:00,289.61,289.85,288.92,289.68,4329.0,286.7105,286.9481,286.0274,286.7798,4329.0
2025-04-16 10:40:00,289.32,290.05,289.23,289.53,3397.0,286.4234,287.1461,286.3343,286.6313,3397.0
2025-04-16 10:50:00,289.59,290.04,289.56,289.75,1744.0,286.6907,287.1362,286.661,286.8491,1744.0
2025-04-16 11:00:00,290.05,291.08,290.05,290.77,4390.0,287.1461,288.1658,287.1461,287.8589,4390.0
2025-04-16 11:10:00,291.14,291.48,291.04,291.04,6865.0,288.2252,288.5618,288.1262,288.1262,6865.0
2025-04-16 11:20:00,291.08,291.98,290.93,291.98,2678.0,288.1658,289.0568,288.0173,289.0568,2678.0
2025-04-16 11:30:00,291.84,291.84,291.2,291.2,1056.0,288.9182,288.9182,288.2846,288.2846,1056.0
2025-04-16 11:40:00,290.92,291.36,290.92,291.21,2900.0,288.0074,288.443,288.0074,288.2945,2900.0
2025-04-16 11:50:00,291.39,292.09,290.87,292.09,13476.0,288.4727,289.1657,287.9579,289.1657,13476.0
2025-04-16 12:00:00,291.72,291.72,290.9,290.9,706.0,288.7994,288.7994,287.9876,287.9876,706.0
2025-04-16 12:10:00,291.0,291.1,290.72,290.97,1200.0,288.0866,288.1856,287.8094,288.0569,1200.0
2025-04-16 12:20:00,291.1,291.21,290.63,290.98,10620.0,288.1856,288.2945,287.7203,288.0668,10620.0
2025-04-16 12:30:00,291.35,291.35,291.0,291.07,1886.0,288.4331,288.4331,288.0866,288.1559,1886.0
2025-04-16 12:40:00,291.0,291.52,290.97,291.35,5623.0,288.0866,288.6014,288.0569,288.4331,5623.0
2025-04-16 12:50:00,291.28,291.51,291.28,291.51,560.0,288.3638,288.5915,288.3638,288.5915,560.0
2025-04-16 13:00:00,291.5,292.5,291.29,292.08,1589.0,288.5816,289.5716,288.3737,289.1558,1589.0
2025-04-16 13:10:00,292.06,292.49,291.93,292.49,996.0,289.136,289.5617,289.0073,289.5617,996.0
2025-04-16 13:20:00,292.3,292.53,291.82,292.15,2628.0,289.3736,289.6013,288.8984,289.2251,2628.0
2025-04-16 13:30:00,291.78,291.95,290.85,291.49,3572.0,288.8588,289.0271,287.9381,288.5717,3572.0
2025-04-16 13:40:00,291.19,291.2,289.54,289.75,14779.0,288.2747,288.2846,286.6412,286.8491,14779.0
2025-04-16 13:50:00,289.66,290.21,289.04,289.07,5719.0,286.76,287.3045,286.1462,286.1759,5719.0
2025-04-16 14:00:00,289.05,289.83,288.86,289.83,2884.0,286.1561,286.9283,285.968,286.9283,2884.0
2025-04-16 14:10:00,289.83,290.56,289.57,289.94,5455.0,286.9283,287.651,286.6709,287.0372,5455.0
2025-04-16 14:20:00,289.94,290.81,289.93,290.24,3839.0,287.0372,287.8985,287.0273,287.3342,3839.0
2025-04-16 14:30:00,290.24,290.76,289.91,289.91,3314.0,287.3342,287.849,287.0075,287.0075,3314.0
2025-04-16 14:40:00,290.06,290.41,289.7,290.35,1807.0,287.156,287.5025,286.7996,287.4431,1807.0
2025-04-16 14:50:00,289.99,290.24,289.54,289.91,11010.0,287.0867,287.3342,286.6412,287.0075,11010.0
2025-04-16 15:00:00,289.72,290.08,289.28,289.28,15294.0,286.8194,287.1758,286.3838,286.3838,15294.0
2025-04-16 15:10:00,289.09,289.7,288.66,288.81,9864.0,286.1957,286.7996,285.77,285.9185,9864.0
2025-04-16 15:20:00,288.69,288.78,287.82,287.82,7110.0,285.7997,285.8888,284.9384,284.9384,7110.0
2025-04-16 15:30:00,288.12,288.69,288.03,288.69,4691.0,285.2354,285.7997,285.1463,285.7997,4691.0
2025-04-16 15:40:00,288.52,289.09,287.59,288.07,7777.0,285.6314,286.1957,284.7107,285.1859,7777.0
2025-04-16 15:50:00,287.67,289.42,287.63,288.98,30385.0,284.7899,286.5224,284.7503,286.0868,30385.0
2025-04-17 09:30:00,291.29,294.97,291.29,293.87,55181.0,288.3737,292.0169,288.3737,290.9279,55181.0
2025-04-17 09:40:00,293.24,295.21,292.98,294.44,2146.0,290.3042,292.2545,290.0468,291.4922,2146.0
2025-04-17 09:50:00,294.38,295.37,294.37,294.85,4058.0,291.4328,292.4128,291.4229,291.8981,4058.0
2025-04-17 10:00:00,294.88,295.52,294.52,294.52,5632.0,291.9278,292.5613,291.5714,291.5714,5632.0
2025-04-17 10:10:00,295.29,295.32,294.74,294.74,1301.0,292.3337,292.3634,291.7892,291.7892,1301.0
2025-04-17 10:20:00,294.58,295.58,294.58,295.05,8632.0,291.6308,292.6207,291.6308,292.0961,8632.0
2025-04-17 10:30:00,295.04,295.59,294.3,294.92,13035.0,292.0862,292.6306,291.3536,291.9674,13035.0
2025-04-17 10:40:00,294.92,295.77,294.73,295.31,4001.0,291.9674,292.8088,291.7793,292.3535,4001.0
2025-04-17 10:50:00,295.69,296.18,295.0,296.03,8980.0,292.7296,293.2147,292.0466,293.0662,8980.0
2025-04-17 11:00:00,296.03,298.05,296.02,296.81,10225.0,293.0662,295.066,293.0563,293.8384,10225.0
2025-04-17 11:10:00,296.77,297.82,296.77,297.55,6411.0,293.7988,294.8383,293.7988,294.571,6411.0
2025-04-17 11:20:00,297.59,297.59,296.14,296.17,12291.0,294.6106,294.6106,293.1751,293.2048,12291.0
2025-04-17 11:30:00,296.05,296.55,295.86,296.26,9283.0,293.086,293.581,292.8979,293.2939,9283.0
2025-04-17 11:40:00,296.2,296.94,295.91,296.53,6223.0,293.2345,293.9671,292.9474,293.5612,6223.0
2025-04-17 11:50:00,296.4,297.22,296.38,296.88,11270.0,293.4325,294.2443,293.4127,293.9077,11270.0
2025-04-17 12:00:00,297.22,297.55,296.55,296.6,16050.0,294.2443,294.571,293.581,293.6305,16050.0
2025-04-17 12:10:00,295.94,297.35,295.21,296.87,8331.0,292.9771,294.373,292.2545,293.8978,8331.0
2025-04-17 12:20:00,296.87,298.04,296.87,297.54,3645.0,293.8978,295.0561,293.8978,294.5611,3645.0
2025-04-17 12:30:00,298.26,298.5,297.43,297.49,4826.0,295.2739,295.5115,294.4522,294.5116,4826.0
2025-04-17 12:40:00,297.12,297.12,296.44,296.44,3527.0,294.1453,294.1453,293.4721,293.4721,3527.0
2025-04-17 12:50:00,296.67,297.61,296.62,297.14,6330.0,293.6998,294.6304,293.6503,294.1651,6330.0
2025-04-17 13:00:00,297.14,297.3,296.3,297.23,3120.0,294.1651,294.3235,293.3335,294.2542,3120.0
2025-04-17 13:10:00,297.1,297.1,295.92,296.41,2767.0,294.1255,294.1255,292.9573,293.4424,2767.0
2025-04-17 13:20:00,296.24,296.25,295.73,295.79,3675.0,293.2741,293.284,292.7692,292.8286,3675.0
2025-04-17 13:30:00,295.62,296.2,295.62,295.82,2510.0,292.6603,293.2345,292.6603,292.8583,2510.0
2025-04-17 13:40:00,295.82,296.75,295.25,296.55,5189.0,292.8583,293.779,292.2941,293.581,5189.0
2025-04-17 13:50:00,296.54,296.74,296.54,296.74,725.0,293.5711,293.7691,293.5711,293.7691,725.0
2025-04-17 14:00:00,296.74,297.1,296.43,297.01,3464.0,293.7691,294.1255,293.4622,294.0364,3464.0
2025-04-17 14:10:00,296.78,297.64,296.77,297.39,24052.0,293.8087,294.6601,293.7988,294.4126,24052.0
2025-04-17 14:20:00,297.31,297.82,297.02,297.17,10548.0,294.3334,294.8383,294.0463,294.1948,10548.0
2025-04-17 14:30:00,297.18,297.58,297.17,297.51,7580.0,294.2047,294.6007,294.1948,294.5314,7580.0
2025-04-17 14:40:00,297.51,297.52,296.35,296.36,8706.0,294.5314,294.5413,293.383,293.3929,8706.0
2025-04-17 14:50:00,296.1,296.67,295.26,295.26,6453.0,293.1355,293.6998,292.304,292.304,6453.0
2025-04-17 15:00:00,295.54,295.99,295.16,295.78,6420.0,292.5811,293.0266,292.205,292.8187,6420.0
2025-04-17 15:10:00,295.82,295.95,295.05,295.49,5201.0,292.8583,292.987,292.0961,292.5316,5201.0
2025-04-17 15:20:00,295.49,296.07,295.36,295.64,3934.0,292.5316,293.1058,292.403,292.6801,3934.0
2025-04-17 15:30:00,295.98,296.85,295.98,295.99,6437.0,293.0167,293.878,293.0167,293.0266,6437.0
2025-04-17 15:40:00,295.98,296.94,295.93,295.98,5666.0,293.0167,293.9671,292.9672,293.0167,5666.0
2025-04-17 15:50:00,295.45,296.36,295.45,296.07,37529.0,292.492,293.3929,292.492,293.1058,37529.0
2025-04-21 09:30:00,293.61,294.06,291.66,293.5,8711.0,290.6705,291.116,288.74,290.5616,8711.0
2025-04-21 09:40:00,293.6,293.64,292.35,292.8,11977.0,290.6606,290.7002,289.4231,289.8686,11977.0
2025-04-21 09:50:00,292.7,293.19,291.85,292.73,7284.0,289.7696,290.2547,288.9281,289.7993,7284.0
2025-04-21 10:00:00,292.88,293.61,292.46,293.25,8175.0,289.9478,290.6705,289.532,290.3141,8175.0
2025-04-21 10:10:00,293.19,293.4,292.44,292.81,6044.0,290.2547,290.4626,289.5122,289.8785,6044.0
2025-04-21 10:20:00,292.76,292.84,292.3,292.84,2362.0,289.829,289.9082,289.3736,289.9082,2362.0
2025-04-21 10:30:00,292.85,292.85,292.0,292.4,4676.0,289.9181,289.9181,289.0766,289.4726,4676.0
2025-04-21 10:40:00,292.4,292.46,290.83,290.83,1660.0,289.4726,289.532,287.9183,287.9183,1660.0
2025-04-21 10:50:00,290.62,291.03,289.62,290.34,2833.0,287.7104,288.1163,286.7204,287.4332,2833.0
2025-04-21 11:00:00,290.05,290.05,288.99,289.22,1946.0,287.1461,287.1461,286.0967,286.3244,1946.0
2025-04-21 11:10:00,289.41,289.62,289.14,289.38,11422.0,286.5125,286.7204,286.2452,286.4828,11422.0
2025-04-21 11:20:00,289.38,290.11,289.21,289.42,10208.0,286.4828,287.2055,286.3145,286.5224,10208.0
2025-04-21 11:30:00,289.61,289.61,288.24,288.88,3390.0,286.7105,286.7105,285.3542,285.9878,3390.0
2025-04-21 11:40:00,288.74,288.74,287.41,287.53,2470.0,285.8492,285.8492,284.5325,284.6513,2470.0
2025-04-21 11:50:00,287.69,288.16,287.08,287.29,4398.0,284.8097,285.275,284.2058,284.4137,4398.0
2025-04-21 12:00:00,287.09,287.16,286.6,287.14,2830.0,284.2157,284.285,283.7307,284.2652,2830.0
2025-04-21 12:10:00,287.14,287.54,286.89,286.99,3144.0,284.2652,284.6612,284.0177,284.1167,3144.0
2025-04-21 12:20:00,286.74,287.25,286.73,287.18,1536.0,283.8693,284.3741,283.8594,284.3048,1536.0
2025-04-21 12:30:00,287.48,287.87,287.32,287.48,2249.0,284.6018,284.9879,284.4434,284.6018,2249.0
2025-04-21 12:40:00,287.94,288.03,286.85,286.85,2450.0,285.0572,285.1463,283.9781,283.9781,2450.0
2025-04-21 12:50:00,286.88,286.88,285.96,285.96,1758.0,284.0078,284.0078,283.0971,283.0971,1758.0
2025-04-21 13:00:00,286.39,286.39,285.65,285.65,1962.0,283.5228,283.5228,282.7902,282.7902,1962.0
2025-04-21 13:10:00,285.51,285.72,285.3,285.36,4194.0,282.6516,282.8595,282.4437,282.5031,4194.0
2025-04-21 13:20:00,285.32,285.78,285.23,285.56,3114.0,282.4635,282.9189,282.3744,282.7011,3114.0
2025-04-21 13:30:00,285.72,286.01,285.7,285.82,1503.0,282.8595,283.1466,282.8397,282.9585,1503.0
2025-04-21 13:40:00,285.67,285.67,284.6,284.79,2693.0,282.81,282.81,281.7507,281.9388,2693.0
2025-04-21 13:50:00,284.75,284.88,284.38,284.49,2076.0,281.8992,282.0279,281.5329,281.6418,2076.0
2025-04-21 14:00:00,284.39,284.57,284.09,284.17,6400.0,281.5428,281.721,281.2458,281.325,6400.0
2025-04-21 14:10:00,284.24,284.94,284.24,284.74,4125.0,281.3943,282.0873,281.3943,281.8893,4125.0
2025-04-21 14:20:00,284.71,285.16,284.71,285.09,2827.0,281.8596,282.3051,281.8596,282.2358,2827.0
2025-04-21 14:30:00,285.27,285.78,285.26,285.58,4036.0,282.414,282.9189,282.4041,282.7209,4036.0
2025-04-21 14:40:00,285.58,285.83,285.31,285.64,5896.0,282.7209,282.9684,282.4536,282.7803,5896.0
2025-04-21 14:50:00,285.71,285.8,285.44,285.73,7010.0,282.8496,282.9387,282.5823,282.8694,7010.0
2025-04-21 15:00:00,285.66,285.85,285.11,285.31,9913.0,282.8001,282.9882,282.2556,282.4536,9913.0
2025-04-21 15:10:00,285.26,285.77,285.1,285.65,5327.0,282.4041,282.909,282.2457,282.7902,5327.0
2025-04-21 15:20:00,285.65,286.2,285.63,285.68,8451.0,282.7902,283.3347,282.7704,282.8199,8451.0
2025-04-21 15:30:00,285.7,286.87,284.96,286.47,14629.0,282.8397,283.9979,282.1071,283.602,14629.0
2025-04-21 15:40:00,286.47,287.45,286.46,287.16,13237.0,283.602,284.5721,283.5921,284.285,13237.0
2025-04-21 15:50:00,287.11,287.87,287.11,287.55,37311.0,284.2355,284.9879,284.2355,284.6711,37311.0
2025-04-22 09:30:00,293.48,295.92,291.6,294.45,17353.0,290.5418,292.9573,288.6806,291.5021,17353.0
2025-04-22 09:40:00,294.35,294.45,292.57,292.9,9445.0,291.4031,291.5021,289.6409,289.9676,9445.0
2025-04-22 09:50:00,292.38,293.06,292.06,292.74,6184.0,289.4528,290.126,289.136,289.8092,6184.0
2025-04-22 10:00:00,292.41,293.19,292.05,292.74,8145.0,289.4825,290.2547,289.1261,289.8092,8145.0
2025-04-22 10:10:00,292.81,294.88,292.81,294.67,5800.0,289.8785,291.9278,289.8785,291.7199,5800.0
2025-04-22 10:20:00,294.67,294.93,294.21,294.46,4474.0,291.7199,291.9773,291.2645,291.512,4474.0
2025-04-22 10:30:00,294.9,295.08,294.44,295.08,3949.0,291.9476,292.1258,291.4922,292.1258,3949.0
2025-04-22 10:40:00,295.23,295.35,294.84,295.32,4391.0,292.2743,292.3931,291.8882,292.3634,4391.0
2025-04-22 10:50:00,295.69,296.29,295.69,296.29,1849.0,292.7296,293.3236,292.7296,293.3236,1849.0
2025-04-22 11:00:00,296.12,296.59,296.05,296.5,8415.0,293.1553,293.6206,293.086,293.5315,8415.0
2025-04-22 11:10:00,296.77,296.78,295.71,295.78,9198.0,293.7988,293.8087,292.7494,292.8187,9198.0
2025-04-22 11:20:00,295.88,296.36,295.61,296.19,1930.0,292.9177,293.3929,292.6504,293.2246,1930.0
2025-04-22 11:30:00,296.03,296.36,295.62,295.92,4963.0,293.0662,293.3929,292.6603,292.9573,4963.0
2025-04-22 11:40:00,295.55,295.93,295.17,295.69,8026.0,292.591,292.9672,292.2149,292.7296,8026.0
2025-04-22 11:50:00,295.65,296.91,295.65,296.83,5703.0,292.69,293.9374,292.69,293.8582,5703.0
2025-04-22 12:00:00,296.88,297.59,296.87,297.11,5228.0,293.9077,294.6106,293.8978,294.1354,5228.0
2025-04-22 12:10:00,297.1,297.58,296.92,297.15,7954.0,294.1255,294.6007,293.9473,294.175,7954.0
2025-04-22 12:20:00,297.23,298.02,297.23,297.44,4418.0,294.2542,295.0363,294.2542,294.4621,4418.0
2025-04-22 12:30:00,297.35,297.78,296.96,297.04,2574.0,294.373,294.7987,293.9869,294.0661,2574.0
2025-04-22 12:40:00,297.04,297.04,296.24,296.42,2867.0,294.0661,294.0661,293.2741,293.4523,2867.0
2025-04-22 12:50:00,296.24,296.85,296.18,296.18,1825.0,293.2741,293.878,293.2147,293.2147,1825.0
2025-04-22 13:00:00,296.27,296.45,296.04,296.18,2870.0,293.3038,293.482,293.0761,293.2147,2870.0
2025-04-22 13:10:00,296.02,296.03,294.14,294.56,3498.0,293.0563,293.0662,291.1952,291.611,3498.0
2025-04-22 13:20:00,294.32,294.33,292.92,293.03,4017.0,291.3734,291.3833,289.9874,290.0963,4017.0
2025-04-22 13:30:00,292.91,293.44,292.89,293.22,2435.0,289.9775,290.5022,289.9577,290.2844,2435.0
2025-04-22 13:40:00,293.38,293.41,292.94,292.94,1894.0,290.4428,290.4725,290.0072,290.0072,1894.0
2025-04-22 13:50:00,293.16,293.56,293.1,293.24,2650.0,290.225,290.621,290.1656,290.3042,2650.0
2025-04-22 14:00:00,293.63,295.09,293.52,294.42,4689.0,290.6903,292.1357,290.5814,291.4724,4689.0
2025-04-22 14:10:00,294.53,295.55,294.52,295.18,4005.0,291.5813,292.591,291.5714,292.2248,4005.0
2025-04-22 14:20:00,295.49,295.75,295.42,295.56,1954.0,292.5316,292.789,292.4623,292.6009,1954.0
2025-04-22 14:30:00,295.9,296.51,295.45,296.13,4335.0,292.9375,293.5414,292.492,293.1652,4335.0
2025-04-22 14:40:00,296.13,296.59,296.13,296.45,1339.0,293.1652,293.6206,293.1652,293.482,1339.0
2025-04-22 14:50:00,296.71,297.02,296.48,296.8,5817.0,293.7394,294.0463,293.5117,293.8285,5817.0
2025-04-22 15:00:00,296.71,296.88,296.46,296.55,3443.0,293.7394,293.9077,293.4919,293.581,3443.0
2025-04-22 15:10:00,296.42,296.46,295.52,295.63,4501.0,293.4523,293.4919,292.5613,292.6702,4501.0
2025-04-22 15:20:00,295.64,296.29,295.63,295.96,19849.0,292.6801,293.3236,292.6702,292.9969,19849.0
2025-04-22 15:30:00,295.95,296.42,295.04,296.15,17566.0,292.987,293.4523,292.0862,293.185,17566.0
2025-04-22 15:40:00,296.13,297.78,295.94,297.7,11847.0,293.1652,294.7987,292.9771,294.7195,11847.0
2025-04-22 15:50:00,297.51,297.51,296.44,296.78,67685.0,294.5314,294.5314,293.4721,293.8087,67685.0
2025-04-23 09:30:00,297.38,300.5,296.64,298.47,18301.0,294.4027,297.4915,293.6701,295.4818,18301.0
2025-04-23 09:40:00,299.48,300.39,298.85,300.01,6876.0,296.4817,297.3826,295.858,297.0064,6876.0
2025-04-23 09:50:00,300.01,300.34,298.74,299.27,6368.0,297.0064,297.3331,295.7491,296.2738,6368.0
2025-04-23 10:00:00,299.17,300.07,297.8,298.45,8877.0,296.1748,297.0658,294.8185,295.462,8877.0
2025-04-23 10:10:00,298.44,298.87,296.84,298.13,7790.0,295.4521,295.8778,293.8681,295.1452,7790.0
2025-04-23 10:20:00,298.13,298.81,297.42,298.81,5681.0,295.1452,295.8184,294.4423,295.8184,5681.0
2025-04-23 10:30:00,298.42,298.77,297.87,298.23,1400.0,295.4323,295.7788,294.8878,295.2442,1400.0
2025-04-23 10:40:00,298.09,298.09,296.71,296.71,3956.0,295.1056,295.1056,293.7394,293.7394,3956.0
2025-04-23 10:50:00,296.71,296.9,295.52,295.81,6113.0,293.7394,293.9275,292.5613,292.8484,6113.0
2025-04-23 11:00:00,296.23,296.68,295.71,296.31,5543.0,293.2642,293.7097,292.7494,293.3434,5543.0
2025-04-23 11:10:00,296.12,296.47,295.69,296.39,4794.0,293.1553,293.5018,292.7296,293.4226,4794.0
2025-04-23 11:20:00,296.19,296.38,294.72,295.43,5731.0,293.2246,293.4127,291.7694,292.4722,5731.0
2025-04-23 11:30:00,294.99,296.16,294.81,296.01,5032.0,292.0367,293.1949,291.8585,293.0464,5032.0
2025-04-23 11:40:00,295.96,296.21,295.6,295.69,5894.0,292.9969,293.2444,292.6405,292.7296,5894.0
2025-04-23 11:50:00,295.82,296.05,295.39,296.05,1559.0,292.8583,293.086,292.4326,293.086,1559.0
2025-04-23 12:00:00,295.63,295.63,294.63,294.82,1329.0,292.6702,292.6702,291.6803,291.8684,1329.0
2025-04-23 12:10:00,294.7,294.91,294.11,294.11,1914.0,291.7496,291.9575,291.1655,291.1655,1914.0
2025-04-23 12:20:00,293.9,294.12,292.98,293.95,6561.0,290.9576,291.1754,290.0468,291.0071,6561.0
2025-04-23 12:30:00,293.95,295.44,293.95,294.96,1550.0,291.0071,292.4821,291.0071,292.007,1550.0
2025-04-23 12:40:00,294.99,295.35,294.45,294.46,1985.0,292.0367,292.3931,291.5021,291.512,1985.0
2025-04-23 12:50:00,294.47,295.4,294.47,295.25,2689.0,291.5219,292.4425,291.5219,292.2941,2689.0
2025-04-23 13:00:00,294.99,296.77,294.88,296.77,3760.0,292.0367,293.7988,291.9278,293.7988,3760.0
2025-04-23 13:10:00,296.77,296.87,296.53,296.77,1715.0,293.7988,293.8978,293.5612,293.7988,1715.0
2025-04-23 13:20:00,296.77,296.99,296.35,296.35,3017.0,293.7988,294.0166,293.383,293.383,3017.0
2025-04-23 13:30:00,296.5,296.64,295.35,295.61,3464.0,293.5315,293.6701,292.3931,292.6504,3464.0
2025-04-23 13:40:00,295.4,295.7,295.0,295.31,3628.0,292.4425,292.7395,292.0466,292.3535,3628.0
2025-04-23 13:50:00,295.3,296.27,295.02,295.76,4233.0,292.3436,293.3038,292.0664,292.7989,4233.0
2025-04-23 14:00:00,295.53,295.78,294.76,295.07,7522.0,292.5712,292.8187,291.809,292.1159,7522.0
2025-04-23 14:10:00,295.35,295.59,295.05,295.5,3442.0,292.3931,292.6306,292.0961,292.5415,3442.0
2025-04-23 14:20:00,295.5,295.83,294.63,294.92,4860.0,292.5415,292.8682,291.6803,291.9674,4860.0
2025-04-23 14:30:00,294.78,295.37,294.75,295.25,3329.0,291.8288,292.4128,291.7991,292.2941,3329.0
2025-04-23 14:40:00,295.03,295.29,294.49,294.92,2807.0,292.0763,292.3337,291.5417,291.9674,2807.0
2025-04-23 14:50:00,294.8,295.2,294.27,294.27,5620.0,291.8486,292.2446,291.3239,291.3239,5620.0
2025-04-23 15:00:00,294.6,294.75,293.88,294.06,3346.0,291.6506,291.7991,290.9378,291.116,3346.0
2025-04-23 15:10:00,294.23,294.61,294.01,294.21,6184.0,291.2843,291.6605,291.0665,291.2645,6184.0
2025-04-23 15:20:00,294.06,294.24,293.73,294.06,5798.0,291.116,291.2942,290.7893,291.116,5798.0
2025-04-23 15:30:00,294.3,294.72,293.68,294.28,10092.0,291.3536,291.7694,290.7398,291.3338,10092.0
2025-04-23 15:40:00,293.99,294.9,293.99,294.9,8720.0,291.0467,291.9476,291.0467,291.9476,8720.0
2025-04-23 15:50:00,294.92,296.14,294.69,295.26,73970.0,291.9674,293.1751,291.7397,292.304,73970.0
2025-04-24 09:30:00,296.68,296.68,294.1,294.1,8161.0,293.7097,293.7097,291.1556,291.1556,8161.0
2025-04-24 09:40:00,294.6,295.04,294.59,295.04,1987.0,291.6506,292.0862,291.6407,292.0862,1987.0
2025-04-24 09:50:00,295.04,295.04,293.64,293.64,4004.0,292.0862,292.0862,290.7002,290.7002,4004.0
2025-04-24 10:00:00,293.77,293.78,292.72,293.74,6757.0,290.8289,290.8388,289.7894,290.7992,6757.0
2025-04-24 10:10:00,293.57,293.82,292.6,293.48,7990.0,290.6309,290.8784,289.6706,290.5418,7990.0
2025-04-24 10:20:00,293.89,294.39,293.44,294.3,3318.0,290.9477,291.4427,290.5022,291.3536,3318.0
2025-04-24 10:30:00,294.29,295.11,294.09,294.9,8396.0,291.3437,292.1555,291.1457,291.9476,8396.0
2025-04-24 10:40:00,294.92,294.92,293.95,294.3,4225.0,291.9674,291.9674,291.0071,291.3536,4225.0
2025-04-24 10:50:00,294.11,294.8,293.68,294.43,4199.0,291.1655,291.8486,290.7398,291.4823,4199.0
2025-04-24 11:00:00,294.86,295.51,294.86,295.37,3967.0,291.908,292.5514,291.908,292.4128,3967.0
2025-04-24 11:10:00,295.65,295.99,295.37,295.4,2887.0,292.69,293.0266,292.4128,292.4425,2887.0
2025-04-24 11:20:00,295.43,295.77,295.32,295.33,2700.0,292.4722,292.8088,292.3634,292.3733,2700.0
2025-04-24 11:30:00,295.3,295.76,295.3,295.64,3531.0,292.3436,292.7989,292.3436,292.6801,3531.0
2025-04-24 11:40:00,295.58,295.6,295.05,295.2,3107.0,292.6207,292.6405,292.0961,292.2446,3107.0
2025-04-24 11:50:00,295.06,295.63,295.01,295.37,1901.0,292.106,292.6702,292.0565,292.4128,1901.0
2025-04-24 12:00:00,295.38,295.55,294.67,294.87,5570.0,292.4227,292.591,291.7199,291.9179,5570.0
2025-04-24 12:10:00,295.1,295.78,295.1,295.73,1798.0,292.1456,292.8187,292.1456,292.7692,1798.0
2025-04-24 12:20:00,295.8,296.3,295.8,295.91,3293.0,292.8385,293.3335,292.8385,292.9474,3293.0
2025-04-24 12:30:00,295.99,296.31,295.97,295.97,2131.0,293.0266,293.3434,293.0068,293.0068,2131.0
2025-04-24 12:40:00,296.02,296.56,296.02,296.33,1910.0,293.0563,293.5909,293.0563,293.3632,1910.0
2025-04-24 12:50:00,296.33,296.72,296.15,296.57,1900.0,293.3632,293.7493,293.185,293.6008,1900.0
2025-04-24 13:00:00,296.6,296.63,296.38,296.58,17000.0,293.6305,293.6602,293.4127,293.6107,17000.0
2025-04-24 13:10:00,296.61,296.62,295.45,295.45,5856.0,293.6404,293.6503,292.492,292.492,5856.0
2025-04-24 13:20:00,295.5,295.5,295.18,295.25,2500.0,292.5415,292.5415,292.2248,292.2941,2500.0
2025-04-24 13:30:00,295.4,295.78,295.4,295.58,4100.0,292.4425,292.8187,292.4425,292.6207,4100.0
2025-04-24 13:40:00,295.55,295.56,294.88,295.22,3448.0,292.591,292.6009,291.9278,292.2644,3448.0
2025-04-24 13:50:00,295.29,295.45,294.81,295.0,2727.0,292.3337,292.492,291.8585,292.0466,2727.0
2025-04-24 14:00:00,294.96,295.86,294.81,295.36,3975.0,292.007,292.8979,291.8585,292.403,3975.0
2025-04-24 14:10:00,295.2,295.31,294.56,294.81,3079.0,292.2446,292.3535,291.611,291.8585,3079.0
2025-04-24 14:20:00,294.65,294.88,294.51,294.63,5945.0,291.7001,291.9278,291.5615,291.6803,5945.0
2025-04-24 14:30:00,294.63,295.14,294.63,294.84,2615.0,291.6803,292.1852,291.6803,291.8882,2615.0
2025-04-24 14:40:00,294.86,294.86,294.33,294.52,5177.0,291.908,291.908,291.3833,291.5714,5177.0
2025-04-24 14:50:00,294.76,294.91,294.16,294.23,2813.0,291.809,291.9575,291.215,291.2843,2813.0
2025-04-24 15:00:00,294.09,294.23,293.63,294.23,4730.0,291.1457,291.2843,290.6903,291.2843,4730.0
2025-04-24 15:10:00,293.88,294.23,293.63,294.23,2504.0,290.9378,291.2843,290.6903,291.2843,2504.0
2025-04-24 15:20:00,294.23,294.72,294.18,294.35,7586.0,291.2843,291.7694,291.2348,291.4031,7586.0
2025-04-24 15:30:00,294.24,294.81,293.46,294.17,24016.0,291.2942,291.8585,290.522,291.2249,24016.0
2025-04-24 15:40:00,294.03,294.91,294.0,294.36,36226.0,291.0863,291.9575,291.0566,291.413,36226.0
2025-04-24 15:50:00,294.33,294.42,293.59,293.65,54954.0,291.3833,291.4724,290.6507,290.7101,54954.0
2025-04-25 09:30:00,293.73,294.13,290.65,291.47,11655.0,290.7893,291.1853,287.7401,288.5519,11655.0
2025-04-25 09:40:00,291.5,291.51,288.86,289.46,6287.0,288.5816,288.5915,285.968,286.562,6287.0
2025-04-25 09:50:00,289.73,290.5,288.73,288.74,6380.0,286.8293,287.5916,285.8393,285.8492,6380.0
2025-04-25 10:00:00,289.78,289.78,288.42,289.58,10381.0,286.8788,286.8788,285.5324,286.6808,10381.0
2025-04-25 10:10:00,289.88,290.01,289.36,289.36,8171.0,286.9778,287.1065,286.463,286.463,8171.0
2025-04-25 10:20:00,289.59,289.59,288.24,288.75,3464.0,286.6907,286.6907,285.3542,285.8591,3464.0
2025-04-25 10:30:00,288.85,288.98,287.79,288.75,22848.0,285.9581,286.0868,284.9087,285.8591,22848.0
2025-04-25 10:40:00,288.75,289.69,288.61,289.69,6355.0,285.8591,286.7897,285.7205,286.7897,6355.0
2025-04-25 10:50:00,289.72,290.59,289.6,290.36,11349.0,286.8194,287.6807,286.7006,287.453,11349.0
2025-04-25 11:00:00,290.6,290.78,290.18,290.78,5001.0,287.6906,287.8688,287.2748,287.8688,5001.0
2025-04-25 11:10:00,290.79,290.79,289.93,290.16,8451.0,287.8787,287.8787,287.0273,287.255,8451.0
2025-04-25 11:20:00,290.46,290.5,289.86,290.05,7170.0,287.552,287.5916,286.958,287.1461,7170.0
2025-04-25 11:30:00,289.86,290.14,289.54,290.13,2880.0,286.958,287.2352,286.6412,287.2253,2880.0
2025-04-25 11:40:00,290.2,290.2,289.67,289.98,1659.0,287.2946,287.2946,286.7699,287.0768,1659.0
2025-04-25 11:50:00,289.96,290.27,289.78,289.81,10754.0,287.057,287.3639,286.8788,286.9085,10754.0
2025-04-25 12:00:00,289.99,290.53,289.99,290.4,8021.0,287.0867,287.6213,287.0867,287.4926,8021.0
2025-04-25 12:10:00,290.49,291.28,290.47,290.75,13093.0,287.5817,288.3638,287.5619,287.8391,13093.0
2025-04-25 12:20:00,290.68,291.03,290.62,290.89,7715.0,287.7698,288.1163,287.7104,287.9777,7715.0
2025-04-25 12:30:00,291.0,291.16,290.66,290.66,5984.0,288.0866,288.245,287.75,287.75,5984.0
2025-04-25 12:40:00,290.67,290.8,290.38,290.38,3704.0,287.7599,287.8886,287.4728,287.4728,3704.0
2025-04-25 12:50:00,290.18,290.49,289.51,289.51,2636.0,287.2748,287.5817,286.6115,286.6115,2636.0
2025-04-25 13:00:00,289.88,290.07,289.44,290.07,6563.0,286.9778,287.1659,286.5422,287.1659,6563.0
2025-04-25 13:10:00,290.18,290.65,290.0,290.65,3034.0,287.2748,287.7401,287.0966,287.7401,3034.0
2025-04-25 13:20:00,290.55,290.61,289.91,290.07,5225.0,287.6411,287.7005,287.0075,287.1659,5225.0
2025-04-25 13:30:00,289.89,291.11,289.84,290.26,19026.0,286.9877,288.1955,286.9382,287.354,19026.0
2025-04-25 13:40:00,290.12,290.4,289.71,290.16,5209.0,287.2154,287.4926,286.8095,287.255,5209.0
2025-04-25 13:50:00,289.8,289.8,289.46,289.53,6900.0,286.8986,286.8986,286.562,286.6313,6900.0
2025-04-25 14:00:00,289.44,290.31,289.44,290.17,8533.0,286.5422,287.4035,286.5422,287.2649,8533.0
2025-04-25 14:10:00,290.42,290.86,290.41,290.63,2318.0,287.5124,287.948,287.5025,287.7203,2318.0
2025-04-25 14:20:00,290.73,291.48,290.73,291.11,1752.0,287.8193,288.5618,287.8193,288.1955,1752.0
2025-04-25 14:30:00,291.13,291.56,290.96,290.96,4721.0,288.2153,288.641,288.047,288.047,4721.0
2025-04-25 14:40:00,291.02,291.15,290.69,290.7,17750.0,288.1064,288.2351,287.7797,287.7896,17750.0
2025-04-25 14:50:00,290.78,290.78,290.07,290.26,21787.0,287.8688,287.8688,287.1659,287.354,21787.0
2025-04-25 15:00:00,290.36,290.86,290.25,290.86,10768.0,287.453,287.948,287.3441,287.948,10768.0
2025-04-25 15:10:00,290.84,290.86,290.01,290.01,16853.0,287.9282,287.948,287.1065,287.1065,16853.0
2025-04-25 15:20:00,290.15,290.66,290.06,290.11,25979.0,287.2451,287.75,287.156,287.2055,25979.0
2025-04-25 15:30:00,290.0,290.18,289.1,289.35,33577.0,287.0966,287.2748,286.2056,286.4531,33577.0
2025-04-25 15:40:00,289.49,290.22,289.2,289.9,26444.0,286.5917,287.3144,286.3046,286.9976,26444.0
2025-04-25 15:50:00,289.76,290.91,289.67,290.9,80361.0,286.859,287.9975,286.7699,287.9876,80361.0
2025-04-28 09:30:00,291.36,292.55,290.55,292.23,7638.0,288.443,289.6211,287.6411,289.3043,7638.0
2025-04-28 09:40:00,291.78,292.22,290.0,290.0,4290.0,288.8588,289.2944,287.0966,287.0966,4290.0
2025-04-28 09:50:00,289.91,290.66,289.9,290.28,3979.0,287.0075,287.75,286.9976,287.3738,3979.0
2025-04-28 10:00:00,290.48,290.69,289.84,290.07,4915.0,287.5718,287.7797,286.9382,287.1659,4915.0
2025-04-28 10:10:00,290.05,290.88,290.05,290.88,1748.0,287.1461,287.9678,287.1461,287.9678,1748.0
2025-04-28 10:20:00,291.46,292.02,291.38,291.52,3582.0,288.542,289.0964,288.4628,288.6014,3582.0
2025-04-28 10:30:00,291.52,292.37,291.16,292.02,2388.0,288.6014,289.4429,288.245,289.0964,2388.0
2025-04-28 10:40:00,292.0,292.28,291.59,292.25,2550.0,289.0766,289.3538,288.6707,289.3241,2550.0
2025-04-28 10:50:00,292.44,293.4,292.44,293.15,4854.0,289.5122,290.4626,289.5122,290.2151,4854.0
2025-04-28 11:00:00,293.06,293.14,291.87,291.87,2706.0,290.126,290.2052,288.9479,288.9479,2706.0
2025-04-28 11:10:00,291.91,292.51,291.84,292.18,3201.0,288.9875,289.5815,288.9182,289.2548,3201.0
2025-04-28 11:20:00,292.33,292.34,292.04,292.32,6065.0,289.4033,289.4132,289.1162,289.3934,6065.0
2025-04-28 11:30:00,292.22,292.22,291.77,292.22,3619.0,289.2944,289.2944,288.8489,289.2944,3619.0
2025-04-28 11:40:00,292.56,292.75,291.99,292.07,4932.0,289.631,289.8191,289.0667,289.1459,4932.0
2025-04-28 11:50:00,292.33,292.33,291.56,291.6,4294.0,289.4033,289.4033,288.641,288.6806,4294.0
2025-04-28 12:00:00,291.6,291.7,290.56,290.76,3497.0,288.6806,288.7796,287.651,287.849,3497.0
2025-04-28 12:10:00,290.8,291.27,290.56,291.11,1300.0,287.8886,288.3539,287.651,288.1955,1300.0
2025-04-28 12:20:00,291.01,291.47,291.01,291.28,2424.0,288.0965,288.5519,288.0965,288.3638,2424.0
2025-04-28 12:30:00,291.25,291.49,291.01,291.38,3754.0,288.3341,288.5717,288.0965,288.4628,3754.0
2025-04-28 12:40:00,291.38,291.7,291.38,291.67,1000.0,288.4628,288.7796,288.4628,288.7499,1000.0
2025-04-28 12:50:00,291.69,291.98,291.21,291.23,3418.0,288.7697,289.0568,288.2945,288.3143,3418.0
2025-04-28 13:00:00,291.39,291.4,290.43,290.43,2437.0,288.4727,288.4826,287.5223,287.5223,2437.0
2025-04-28 13:10:00,290.22,290.95,290.2,290.7,7375.0,287.3144,288.0371,287.2946,287.7896,7375.0
2025-04-28 13:20:00,290.61,290.79,290.17,290.17,4316.0,287.7005,287.8787,287.2649,287.2649,4316.0
2025-04-28 13:30:00,290.16,290.53,290.06,290.44,3718.0,287.255,287.6213,287.156,287.5322,3718.0
2025-04-28 13:40:00,290.64,290.64,290.11,290.11,2610.0,287.7302,287.7302,287.2055,287.2055,2610.0
2025-04-28 13:50:00,290.29,290.59,290.14,290.51,1154.0,287.3837,287.6807,287.2352,287.6015,1154.0
2025-04-28 14:00:00,290.68,291.18,290.67,291.18,3287.0,287.7698,288.2648,287.7599,288.2648,3287.0
2025-04-28 14:10:00,290.97,291.33,290.91,290.91,5045.0,288.0569,288.4133,287.9975,287.9975,5045.0
2025-04-28 14:20:00,291.1,291.41,291.01,291.21,4004.0,288.1856,288.4925,288.0965,288.2945,4004.0
2025-04-28 14:30:00,291.51,291.92,291.51,291.86,2184.0,288.5915,288.9974,288.5915,288.938,2184.0
2025-04-28 14:40:00,291.9,291.98,291.48,291.76,3292.0,288.9776,289.0568,288.5618,288.839,3292.0
2025-04-28 14:50:00,291.77,291.89,291.46,291.63,6767.0,288.8489,288.9677,288.542,288.7103,6767.0
2025-04-28 15:00:00,291.61,291.97,291.39,291.5,18932.0,288.6905,289.0469,288.4727,288.5816,18932.0
2025-04-28 15:10:00,291.4,291.4,290.66,291.16,10110.0,288.4826,288.4826,287.75,288.245,10110.0
2025-04-28 15:20:00,291.3,291.9,291.2,291.9,14571.0,288.3836,288.9776,288.2846,288.9776,14571.0
2025-04-28 15:30:00,291.7,291.84,290.83,291.35,21411.0,288.7796,288.9182,287.9183,288.4331,21411.0
2025-04-28 15:40:00,291.21,291.95,291.21,291.8,43466.0,288.2945,289.0271,288.2945,288.8786,43466.0
2025-04-28 15:50:00,291.99,292.67,291.6,291.9,103505.0,289.0667,289.7399,288.6806,288.9776,103505.0
2025-04-29 09:30:00,290.99,292.21,290.05,291.58,14192.0,288.0767,289.2845,287.1461,288.6608,14192.0
2025-04-29 09:40:00,291.6,291.78,291.35,291.74,2807.0,288.6806,288.8588,288.4331,288.8192,2807.0
2025-04-29 09:50:00,291.79,292.92,291.71,292.44,6389.0,288.8687,289.9874,288.7895,289.5122,6389.0
2025-04-29 10:00:00,292.13,292.23,291.31,291.79,4066.0,289.2053,289.3043,288.3935,288.8687,4066.0
2025-04-29 10:10:00,291.69,291.69,290.61,290.73,3108.0,288.7697,288.7697,287.7005,287.8193,3108.0
2025-04-29 10:20:00,290.44,290.56,289.22,289.28,3409.0,287.5322,287.651,286.3244,286.3838,3409.0
2025-04-29 10:30:00,289.43,290.21,289.18,290.1,3400.0,286.5323,287.3045,286.2848,287.1956,3400.0
2025-04-29 10:40:00,290.1,290.96,290.09,290.84,2354.0,287.1956,288.047,287.1857,287.9282,2354.0
2025-04-29 10:50:00,291.19,291.34,290.88,291.12,2229.0,288.2747,288.4232,287.9678,288.2054,2229.0
2025-04-29 11:00:00,291.15,291.5,290.91,291.5,4724.0,288.2351,288.5816,287.9975,288.5816,4724.0
2025-04-29 11:10:00,291.38,291.98,291.02,291.02,6068.0,288.4628,289.0568,288.1064,288.1064,6068.0
2025-04-29 11:20:00,290.96,291.66,290.82,291.66,3571.0,288.047,288.74,287.9084,288.74,3571.0
2025-04-29 11:30:00,291.95,292.0,291.44,291.59,4991.0,289.0271,289.0766,288.5222,288.6707,4991.0
2025-04-29 11:40:00,291.65,292.16,291.62,292.15,3852.0,288.7301,289.235,288.7004,289.2251,3852.0
2025-04-29 11:50:00,292.2,292.2,291.05,291.43,6198.0,289.2746,289.2746,288.1361,288.5123,6198.0
2025-04-29 12:00:00,291.18,291.71,291.17,291.71,1896.0,288.2648,288.7895,288.2549,288.7895,1896.0
2025-04-29 12:10:00,291.82,292.31,291.7,292.16,12945.0,288.8984,289.3835,288.7796,289.235,12945.0
2025-04-29 12:20:00,292.22,292.56,292.22,292.56,1700.0,289.2944,289.631,289.2944,289.631,1700.0
2025-04-29 12:30:00,292.58,292.65,292.11,292.29,4560.0,289.6508,289.7201,289.1855,289.3637,4560.0
2025-04-29 12:40:00,292.25,292.42,291.68,291.74,5318.0,289.3241,289.4924,288.7598,288.8192,5318.0
2025-04-29 12:50:00,291.82,292.13,291.49,291.78,6570.0,288.8984,289.2053,288.5717,288.8588,6570.0
2025-04-29 13:00:00,291.63,292.22,291.55,292.22,2008.0,288.7103,289.2944,288.6311,289.2944,2008.0
2025-04-29 13:10:00,292.04,292.65,292.02,292.65,4408.0,289.1162,289.7201,289.0964,289.7201,4408.0
2025-04-29 13:20:00,292.63,293.0,292.56,293.0,1824.0,289.7003,290.0666,289.631,290.0666,1824.0
2025-04-29 13:30:00,292.91,293.29,292.29,292.57,8150.0,289.9775,290.3537,289.3637,289.6409,8150.0
2025-04-29 13:40:00,292.72,293.11,292.52,293.11,2791.0,289.7894,290.1755,289.5914,290.1755,2791.0
2025-04-29 13:50:00,293.28,293.67,293.07,293.51,2026.0,290.3438,290.7299,290.1359,290.5715,2026.0
2025-04-29 14:00:00,293.61,293.8,293.36,293.54,2209.0,290.6705,290.8586,290.423,290.6012,2209.0
2025-04-29 14:10:00,293.49,293.63,293.09,293.09,6173.0,290.5517,290.6903,290.1557,290.1557,6173.0
2025-04-29 14:20:00,293.14,293.14,292.59,292.92,4819.0,290.2052,290.2052,289.6607,289.9874,4819.0
2025-04-29 14:30:00,292.77,293.11,292.66,292.66,4001.0,289.8389,290.1755,289.73,289.73,4001.0
2025-04-29 14:40:00,292.63,292.66,292.26,292.48,3440.0,289.7003,289.73,289.334,289.5518,3440.0
2025-04-29 14:50:00,292.31,292.81,292.24,292.81,4790.0,289.3835,289.8785,289.3142,289.8785,4790.0
2025-04-29 15:00:00,292.83,293.5,292.67,293.5,5716.0,289.8983,290.5616,289.7399,290.5616,5716.0
2025-04-29 15:10:00,293.53,293.9,293.22,293.89,4877.0,290.5913,290.9576,290.2844,290.9477,4877.0
2025-04-29 15:20:00,293.81,293.82,293.43,293.49,4543.0,290.8685,290.8784,290.4923,290.5517,4543.0
2025-04-29 15:30:00,293.53,293.63,293.22,293.43,5626.0,290.5913,290.6903,290.2844,290.4923,5626.0
2025-04-29 15:40:00,293.58,294.0,293.52,293.74,14774.0,290.6408,291.0566,290.5814,290.7992,14774.0
2025-04-29 15:50:00,293.69,293.85,292.77,292.93,62689.0,290.7497,290.9081,289.8389,289.9973,62689.0
2025-04-30 09:30:00,292.73,294.95,291.17,294.95,15130.0,289.7993,291.9971,288.2549,291.9971,15130.0
2025-04-30 09:40:00,294.87,295.72,291.93,292.75,11033.0,291.9179,292.7593,289.0073,289.8191,11033.0
2025-04-30 09:50:00,292.34,292.55,291.83,292.35,8948.0,289.4132,289.6211,288.9083,289.4231,8948.0
2025-04-30 10:00:00,292.62,294.4,292.09,293.91,9658.0,289.6904,291.4526,289.1657,290.9675,9658.0
2025-04-30 10:10:00,294.25,295.41,293.71,295.05,14261.0,291.3041,292.4524,290.7695,292.0961,14261.0
2025-04-30 10:20:00,295.04,295.59,294.67,295.59,2927.0,292.0862,292.6306,291.7199,292.6306,2927.0
2025-04-30 10:30:00,295.38,295.62,294.07,294.53,6614.0,292.4227,292.6603,291.1259,291.5813,6614.0
2025-04-30 10:40:00,294.73,295.15,294.0,295.15,12938.0,291.7793,292.1951,291.0566,292.1951,12938.0
2025-04-30 10:50:00,295.15,295.79,294.81,295.28,10141.0,292.1951,292.8286,291.8585,292.3238,10141.0
2025-04-30 11:00:00,295.45,297.04,295.45,296.91,3714.0,292.492,294.0661,292.492,293.9374,3714.0
2025-04-30 11:10:00,297.21,297.94,297.19,297.94,4885.0,294.2344,294.9571,294.2146,294.9571,4885.0
2025-04-30 11:20:00,297.99,298.46,297.27,297.67,13412.0,295.0066,295.4719,294.2938,294.6898,13412.0
2025-04-30 11:30:00,297.48,297.82,297.48,297.69,5419.0,294.5017,294.8383,294.5017,294.7096,5419.0
2025-04-30 11:40:00,297.77,297.89,297.04,297.88,6154.0,294.7888,294.9076,294.0661,294.8977,6154.0
2025-04-30 11:50:00,297.88,297.89,296.76,296.95,3531.0,294.8977,294.9076,293.7889,293.977,3531.0
2025-04-30 12:00:00,297.25,297.73,297.21,297.72,1200.0,294.274,294.7492,294.2344,294.7393,1200.0
2025-04-30 12:10:00,297.5,297.66,296.86,297.1,5982.0,294.5215,294.6799,293.8879,294.1255,5982.0
2025-04-30 12:20:00,297.1,297.54,296.62,296.87,5013.0,294.1255,294.5611,293.6503,293.8978,5013.0
2025-04-30 12:30:00,296.6,297.16,296.39,297.16,2517.0,293.6305,294.1849,293.4226,294.1849,2517.0
2025-04-30 12:40:00,296.99,297.78,296.98,297.78,1646.0,294.0166,294.7987,294.0067,294.7987,1646.0
2025-04-30 12:50:00,297.89,298.22,297.89,297.92,4053.0,294.9076,295.2343,294.9076,294.9373,4053.0
2025-04-30 13:00:00,297.8,297.8,297.37,297.44,1001.0,294.8185,294.8185,294.3928,294.4621,1001.0
2025-04-30 13:10:00,297.37,297.48,297.01,297.45,3948.0,294.3928,294.5017,294.0364,294.472,3948.0
2025-04-30 13:20:00,297.53,297.66,297.24,297.66,1597.0,294.5512,294.6799,294.2641,294.6799,1597.0
2025-04-30 13:30:00,297.93,298.52,297.93,298.42,3318.0,294.9472,295.5313,294.9472,295.4323,3318.0
2025-04-30 13:40:00,298.51,298.57,298.42,298.57,800.0,295.5214,295.5808,295.4323,295.5808,800.0
2025-04-30 13:50:00,298.76,298.94,298.53,298.53,3248.0,295.7689,295.9471,295.5412,295.5412,3248.0
2025-04-30 14:00:00,298.41,299.27,298.19,298.54,7780.0,295.4224,296.2738,295.2046,295.5511,7780.0
2025-04-30 14:10:00,298.54,298.83,297.93,297.93,3490.0,295.5511,295.8382,294.9472,294.9472,3490.0
2025-04-30 14:20:00,298.3,298.3,297.18,297.19,3172.0,295.3135,295.3135,294.2047,294.2146,3172.0
2025-04-30 14:30:00,297.74,297.79,296.42,296.43,2178.0,294.7591,294.8086,293.4523,293.4622,2178.0
2025-04-30 14:40:00,296.73,296.77,296.27,296.73,1432.0,293.7592,293.7988,293.3038,293.7592,1432.0
2025-04-30 14:50:00,296.8,296.81,296.33,296.38,3307.0,293.8285,293.8384,293.3632,293.4127,3307.0
2025-04-30 15:00:00,296.3,296.87,296.19,296.69,4384.0,293.3335,293.8978,293.2246,293.7196,4384.0
2025-04-30 15:10:00,296.89,297.61,296.89,297.22,6822.0,293.9176,294.6304,293.9176,294.2443,6822.0
2025-04-30 15:20:00,297.19,297.52,296.87,296.88,6600.0,294.2146,294.5413,293.8978,293.9077,6600.0
2025-04-30 15:30:00,296.87,297.01,296.43,296.89,18844.0,293.8978,294.0364,293.4622,293.9176,18844.0
2025-04-30 15:40:00,296.89,299.7,296.73,299.35,18253.0,293.9176,296.6995,293.7592,296.353,18253.0
2025-04-30 15:50:00,299.69,301.29,299.35,300.17,75579.0,296.6896,298.2736,296.353,297.1648,75579.0
2025-05-01 09:30:00,299.26,302.76,295.05,302.18,20042.0,296.2639,299.7289,292.0961,299.1547,20042.0
2025-05-01 09:40:00,302.18,303.13,299.46,301.5,14206.0,299.1547,300.0952,296.4619,298.4815,14206.0
2025-05-01 09:50:00,300.04,301.78,300.04,301.59,11432.0,297.0361,298.7587,297.0361,298.5706,11432.0
2025-05-01 10:00:00,302.0,302.0,300.78,300.79,15360.0,298.9765,298.9765,297.7687,297.7786,15360.0
2025-05-01 10:10:00,300.79,301.0,299.98,300.65,10751.0,297.7786,297.9865,296.9767,297.64,10751.0
2025-05-01 10:20:00,300.95,301.77,300.95,301.76,2563.0,297.937,298.7488,297.937,298.7389,2563.0
2025-05-01 10:30:00,302.29,304.49,302.01,304.49,7283.0,299.2636,301.4415,298.9864,301.4415,7283.0
2025-05-01 10:40:00,304.07,304.8,304.05,304.06,3312.0,301.0257,301.7484,301.0059,301.0158,3312.0
2025-05-01 10:50:00,304.08,304.55,303.55,303.98,9991.0,301.0356,301.5009,300.511,300.9366,9991.0
2025-05-01 11:00:00,303.86,304.48,303.43,303.56,8795.0,300.8179,301.4316,300.3922,300.5209,8795.0
2025-05-01 11:10:00,303.68,304.14,303.1,303.32,11961.0,300.6397,301.095,300.0655,300.2833,11961.0
2025-05-01 11:20:00,303.32,303.71,303.11,303.32,7504.0,300.2833,300.6694,300.0754,300.2833,7504.0
2025-05-01 11:30:00,303.1,303.11,301.49,301.49,4220.0,300.0655,300.0754,298.4716,298.4716,4220.0
2025-05-01 11:40:00,301.9,302.12,301.4,301.81,6032.0,298.8775,299.0953,298.3825,298.7884,6032.0
2025-05-01 11:50:00,302.14,302.15,301.38,301.48,3088.0,299.1151,299.125,298.3627,298.4617,3088.0
2025-05-01 12:00:00,301.5,301.98,301.4,301.75,2834.0,298.4815,298.9567,298.3825,298.729,2834.0
2025-05-01 12:10:00,301.62,301.62,299.71,299.89,8367.0,298.6003,298.6003,296.7094,296.8876,8367.0
2025-05-01 12:20:00,300.07,300.41,300.0,300.18,3276.0,297.0658,297.4024,296.9965,297.1747,3276.0
2025-05-01 12:30:00,300.19,300.34,300.06,300.24,2833.0,297.1846,297.3331,297.0559,297.2341,2833.0
2025-05-01 12:40:00,300.23,300.23,299.55,299.56,4452.0,297.2242,297.2242,296.551,296.5609,4452.0
2025-05-01 12:50:00,298.99,299.13,298.28,298.8,10891.0,295.9966,296.1352,295.2937,295.8085,10891.0
2025-05-01 13:00:00,298.99,300.28,298.99,300.01,3300.0,295.9966,297.2737,295.9966,297.0064,3300.0
2025-05-01 13:10:00,299.86,300.32,299.36,300.27,9845.0,296.8579,297.3133,296.3629,297.2638,9845.0
2025-05-01 13:20:00,300.32,300.65,300.07,300.65,2896.0,297.3133,297.64,297.0658,297.64,2896.0
2025-05-01 13:30:00,300.91,301.19,300.68,301.04,4508.0,297.8974,298.1746,297.6697,298.0261,4508.0
2025-05-01 13:40:00,300.59,300.59,300.26,300.36,2243.0,297.5806,297.5806,297.2539,297.3529,2243.0
2025-05-01 13:50:00,300.6,300.65,299.88,300.02,2018.0,297.5905,297.64,296.8777,297.0163,2018.0
2025-05-01 14:00:00,299.95,300.53,299.72,300.27,5295.0,296.947,297.5212,296.7193,297.2638,5295.0
2025-05-01 14:10:00,300.34,301.18,300.34,300.91,4812.0,297.3331,298.1647,297.3331,297.8974,4812.0
2025-05-01 14:20:00,301.14,301.14,300.48,300.87,4658.0,298.1251,298.1251,297.4717,297.8578,4658.0
2025-05-01 14:30:00,300.74,301.06,300.45,300.65,4229.0,297.7291,298.0459,297.442,297.64,4229.0
2025-05-01 14:40:00,300.91,301.26,300.89,300.89,3694.0,297.8974,298.2439,297.8776,297.8776,3694.0
2025-05-01 14:50:00,300.6,301.62,300.6,301.2,4419.0,297.5905,298.6003,297.5905,298.1845,4419.0
2025-05-01 15:00:00,301.22,301.39,300.62,300.75,3217.0,298.2043,298.3726,297.6103,297.739,3217.0
2025-05-01 15:10:00,300.6,300.73,300.28,300.49,6351.0,297.5905,297.7192,297.2737,297.4816,6351.0
2025-05-01 15:20:00,300.59,301.02,300.59,300.94,6484.0,297.5806,298.0063,297.5806,297.9271,6484.0
2025-05-01 15:30:00,301.04,301.25,300.44,301.25,9258.0,298.0261,298.234,297.4321,298.234,9258.0
2025-05-01 15:40:00,301.39,302.58,301.28,302.21,9540.0,298.3726,299.5507,298.2637,299.1844,9540.0
2025-05-01 15:50:00,302.56,302.56,299.49,300.06,58548.0,299.5309,299.5309,296.4916,297.0559,58548.0
2025-05-02 09:30:00,304.31,304.31,302.12,303.6,19669.0,301.2633,301.2633,299.0953,300.5605,19669.0
2025-05-02 09:40:00,304.05,304.05,302.32,302.48,28406.0,301.0059,301.0059,299.2933,299.4517,28406.0
2025-05-02 09:50:00,302.36,302.36,301.0,301.79,10246.0,299.3329,299.3329,297.9865,298.7686,10246.0
2025-05-02 10:00:00,301.46,301.68,300.58,301.09,7920.0,298.4419,298.6597,297.5707,298.0756,7920.0
2025-05-02 10:10:00,301.28,301.28,300.35,301.17,34912.0,298.2637,298.2637,297.343,298.1548,34912.0
2025-05-02 10:20:00,300.74,301.38,300.01,301.38,11746.0,297.7291,298.3627,297.0064,298.3627,11746.0
2025-05-02 10:30:00,301.37,302.1,301.2,302.08,7885.0,298.3528,299.0755,298.1845,299.0557,7885.0
2025-05-02 10:40:00,302.0,302.31,301.08,301.57,6785.0,298.9765,299.2834,298.0657,298.5508,6785.0
2025-05-02 10:50:00,301.6,302.4,301.08,301.31,78247.0,298.5805,299.3725,298.0657,298.2934,78247.0
2025-05-02 11:00:00,301.11,301.11,299.8,300.05,7433.0,298.0954,298.0954,296.7985,297.046,7433.0
2025-05-02 11:10:00,300.05,300.67,300.05,300.24,5884.0,297.046,297.6598,297.046,297.2341,5884.0
2025-05-02 11:20:00,300.41,300.41,299.73,299.73,9175.0,297.4024,297.4024,296.7292,296.7292,9175.0
2025-05-02 11:30:00,299.68,300.52,299.55,300.51,9076.0,296.6797,297.5113,296.551,297.5014,9076.0
2025-05-02 11:40:00,300.59,300.74,300.29,300.74,4704.0,297.5806,297.7291,297.2836,297.7291,4704.0
2025-05-02 11:50:00,300.75,301.19,300.2,300.2,8291.0,297.739,298.1746,297.1945,297.1945,8291.0
2025-05-02 12:00:00,299.92,300.25,299.83,299.99,5689.0,296.9173,297.244,296.8282,296.9866,5689.0
2025-05-02 12:10:00,299.98,300.15,299.89,299.98,3612.0,296.9767,297.145,296.8876,296.9767,3612.0
2025-05-02 12:20:00,300.0,300.14,299.77,299.96,5644.0,296.9965,297.1351,296.7688,296.9569,5644.0
2025-05-02 12:30:00,299.97,300.09,299.75,300.09,4089.0,296.9668,297.0856,296.749,297.0856,4089.0
2025-05-02 12:40:00,300.13,300.23,299.85,299.98,20029.0,297.1252,297.2242,296.848,296.9767,20029.0
2025-05-02 12:50:00,299.98,300.09,299.54,300.0,5207.0,296.9767,297.0856,296.5411,296.9965,5207.0
2025-05-02 13:00:00,300.0,300.85,299.94,300.68,5587.0,296.9965,297.838,296.9371,297.6697,5587.0
2025-05-02 13:10:00,300.73,300.73,300.3,300.39,7333.0,297.7192,297.7192,297.2935,297.3826,7333.0
2025-05-02 13:20:00,300.4,300.65,299.92,300.07,9468.0,297.3925,297.64,296.9173,297.0658,9468.0
2025-05-02 13:30:00,300.19,300.37,299.78,300.22,5300.0,297.1846,297.3628,296.7787,297.2143,5300.0
2025-05-02 13:40:00,300.32,300.89,300.17,300.81,8504.0,297.3133,297.8776,297.1648,297.7984,8504.0
2025-05-02 13:50:00,300.83,301.0,300.3,300.31,10999.0,297.8182,297.9865,297.2935,297.3034,10999.0
2025-05-02 14:00:00,300.3,300.7,300.28,300.5,7947.0,297.2935,297.6895,297.2737,297.4915,7947.0
2025-05-02 14:10:00,300.3,300.69,300.13,300.42,5202.0,297.2935,297.6796,297.1252,297.4123,5202.0
2025-05-02 14:20:00,300.66,300.66,300.42,300.47,5999.0,297.6499,297.6499,297.4123,297.4618,5999.0
2025-05-02 14:30:00,300.46,300.7,300.34,300.54,14550.0,297.4519,297.6895,297.3331,297.5311,14550.0
2025-05-02 14:40:00,300.53,300.68,300.01,300.01,6571.0,297.5212,297.6697,297.0064,297.0064,6571.0
2025-05-02 14:50:00,299.92,300.53,299.92,300.44,7100.0,296.9173,297.5212,296.9173,297.4321,7100.0
2025-05-02 15:00:00,300.44,300.85,299.95,300.26,13913.0,297.4321,297.838,296.947,297.2539,13913.0
2025-05-02 15:10:00,300.26,300.35,299.75,300.04,15062.0,297.2539,297.343,296.749,297.0361,15062.0
2025-05-02 15:20:00,300.05,300.86,300.04,300.46,51747.0,297.046,297.8479,297.0361,297.4519,51747.0
2025-05-02 15:30:00,300.43,301.52,300.42,300.86,126486.0,297.4222,298.5013,297.4123,297.8479,126486.0
2025-05-02 15:40:00,300.73,301.0,300.24,300.56,12400.0,297.7192,297.9865,297.2341,297.5509,12400.0
2025-05-02 15:50:00,300.63,301.35,299.91,299.96,83211.0,297.6202,298.333,296.9074,296.9569,83211.0
2025-05-05 09:30:00,300.0,300.06,299.05,300.06,9362.0,296.9965,297.0559,296.056,297.0559,9362.0
2025-05-05 09:40:00,298.63,299.07,297.4,298.3,7088.0,295.6402,296.0758,294.4225,295.3135,7088.0
2025-05-05 09:50:00,298.04,298.51,297.58,297.76,7885.0,295.0561,295.5214,294.6007,294.7789,7885.0
2025-05-05 10:00:00,298.04,298.49,297.23,298.46,10429.0,295.0561,295.5016,294.2542,295.4719,10429.0
2025-05-05 10:10:00,298.46,299.25,298.2,299.1,11305.0,295.4719,296.254,295.2145,296.1055,11305.0
2025-05-05 10:20:00,299.33,300.08,299.09,299.96,6956.0,296.3332,297.0757,296.0956,296.9569,6956.0
2025-05-05 10:30:00,299.72,300.64,299.47,300.64,4034.0,296.7193,297.6301,296.4718,297.6301,4034.0
2025-05-05 10:40:00,300.89,301.13,300.53,300.53,9774.0,297.8776,298.1152,297.5212,297.5212,9774.0
2025-05-05 10:50:00,300.68,301.12,300.61,301.12,7896.0,297.6697,298.1053,297.6004,298.1053,7896.0
2025-05-05 11:00:00,300.94,300.94,300.16,300.23,4075.0,297.9271,297.9271,297.1549,297.2242,4075.0
2025-05-05 11:10:00,300.23,300.96,300.06,300.8,6532.0,297.2242,297.9469,297.0559,297.7885,6532.0
2025-05-05 11:20:00,300.89,301.02,300.39,300.61,7263.0,297.8776,298.0063,297.3826,297.6004,7263.0
2025-05-05 11:30:00,300.85,300.86,300.44,300.62,1709.0,297.838,297.8479,297.4321,297.6103,1709.0
2025-05-05 11:40:00,300.62,301.18,300.46,300.95,9096.0,297.6103,298.1647,297.4519,297.937,9096.0
2025-05-05 11:50:00,301.02,301.07,301.0,301.03,3950.0,298.0063,298.0558,297.9865,298.0162,3950.0
2025-05-05 12:00:00,301.03,301.52,300.92,301.11,4753.0,298.0162,298.5013,297.9073,298.0954,4753.0
2025-05-05 12:10:00,301.34,301.65,301.34,301.46,2129.0,298.3231,298.63,298.3231,298.4419,2129.0
2025-05-05 12:20:00,301.38,301.38,301.06,301.17,4480.0,298.3627,298.3627,298.0459,298.1548,4480.0
2025-05-05 12:30:00,301.17,301.17,300.81,300.86,1999.0,298.1548,298.1548,297.7984,297.8479,1999.0
2025-05-05 12:40:00,300.87,301.13,300.78,300.78,4866.0,297.8578,298.1152,297.7687,297.7687,4866.0
2025-05-05 12:50:00,300.85,301.06,300.57,300.9,4958.0,297.838,298.0459,297.5608,297.8875,4958.0
2025-05-05 13:00:00,301.0,301.0,300.65,300.71,4146.0,297.9865,297.9865,297.64,297.6994,4146.0
2025-05-05 13:10:00,300.71,300.71,300.33,300.34,3180.0,297.6994,297.6994,297.3232,297.3331,3180.0
2025-05-05 13:20:00,300.33,300.39,300.01,300.39,3338.0,297.3232,297.3826,297.0064,297.3826,3338.0
2025-05-05 13:30:00,300.45,301.17,300.45,300.76,3976.0,297.442,298.1548,297.442,297.7489,3976.0
2025-05-05 13:40:00,300.88,301.1,300.62,301.0,2656.0,297.8677,298.0855,297.6103,297.9865,2656.0
2025-05-05 13:50:00,301.0,301.01,300.79,300.82,3184.0,297.9865,297.9964,297.7786,297.8083,3184.0
2025-05-05 14:00:00,300.81,301.56,300.81,301.56,6554.0,297.7984,298.5409,297.7984,298.5409,6554.0
2025-05-05 14:10:00,301.56,301.61,301.29,301.42,7715.0,298.5409,298.5904,298.2736,298.4023,7715.0
2025-05-05 14:20:00,301.55,302.08,301.51,302.08,10008.0,298.531,299.0557,298.4914,299.0557,10008.0
2025-05-05 14:30:00,301.99,302.14,301.64,302.01,4114.0,298.9666,299.1151,298.6201,298.9864,4114.0
2025-05-05 14:40:00,302.01,302.03,301.64,301.76,8135.0,298.9864,299.0062,298.6201,298.7389,8135.0
2025-05-05 14:50:00,301.82,301.92,301.67,301.75,8525.0,298.7983,298.8973,298.6498,298.729,8525.0
2025-05-05 15:00:00,301.81,301.82,301.37,301.5,10654.0,298.7884,298.7983,298.3528,298.4815,10654.0
2025-05-05 15:10:00,301.5,301.6,301.16,301.6,8012.0,298.4815,298.5805,298.1449,298.5805,8012.0
2025-05-05 15:20:00,301.5,301.5,301.1,301.13,7408.0,298.4815,298.4815,298.0855,298.1152,7408.0
2025-05-05 15:30:00,301.12,301.62,301.0,301.42,15812.0,298.1053,298.6003,297.9865,298.4023,15812.0
2025-05-05 15:40:00,301.5,301.62,301.28,301.38,14592.0,298.4815,298.6003,298.2637,298.3627,14592.0
2025-05-05 15:50:00,301.38,301.57,300.24,300.26,81497.0,298.3627,298.5508,297.2341,297.2539,81497.0
2025-05-06 09:30:00,298.15,298.77,296.95,297.72,13170.0,295.165,295.7788,293.977,294.7393,13170.0
2025-05-06 09:40:00,298.0,298.36,296.32,296.32,5728.0,295.0165,295.3729,293.3533,293.3533,5728.0
2025-05-06 09:50:00,296.34,297.85,295.53,297.43,11686.0,293.3731,294.868,292.5712,294.4522,11686.0
2025-05-06 10:00:00,297.32,298.87,296.98,298.87,7210.0,294.3433,295.8778,294.0067,295.8778,7210.0
2025-05-06 10:10:00,298.9,300.49,298.89,300.47,10882.0,295.9075,297.4816,295.8976,297.4618,10882.0
2025-05-06 10:20:00,300.92,301.16,300.83,300.94,1801.0,297.9073,298.1449,297.8182,297.9271,1801.0
2025-05-06 10:30:00,300.93,301.02,300.03,300.03,4021.0,297.9172,298.0063,297.0262,297.0262,4021.0
2025-05-06 10:40:00,299.75,300.11,299.35,300.11,2836.0,296.749,297.1054,296.353,297.1054,2836.0
2025-05-06 10:50:00,299.82,300.99,299.82,300.59,2406.0,296.8183,297.9766,296.8183,297.5806,2406.0
2025-05-06 11:00:00,300.57,300.85,300.28,300.48,4484.0,297.5608,297.838,297.2737,297.4717,4484.0
2025-05-06 11:10:00,300.48,300.48,299.89,299.97,2677.0,297.4717,297.4717,296.8876,296.9668,2677.0
2025-05-06 11:20:00,300.06,300.51,300.06,300.28,2860.0,297.0559,297.5014,297.0559,297.2737,2860.0
2025-05-06 11:30:00,300.17,300.19,299.83,300.19,1626.0,297.1648,297.1846,296.8282,297.1846,1626.0
2025-05-06 11:40:00,299.97,299.97,298.88,299.46,7891.0,296.9668,296.9668,295.8877,296.4619,7891.0
2025-05-06 11:50:00,299.23,299.26,298.88,298.96,2831.0,296.2342,296.2639,295.8877,295.9669,2831.0
2025-05-06 12:00:00,299.1,299.35,299.03,299.03,2801.0,296.1055,296.353,296.0362,296.0362,2801.0
2025-05-06 12:10:00,299.05,299.89,299.04,299.59,7237.0,296.056,296.8876,296.0461,296.5906,7237.0
2025-05-06 12:20:00,299.44,299.6,299.12,299.38,2635.0,296.4421,296.6005,296.1253,296.3827,2635.0
2025-05-06 12:30:00,299.41,300.01,299.41,299.94,2723.0,296.4124,297.0064,296.4124,296.9371,2723.0
2025-05-06 12:40:00,299.99,300.0,299.68,299.75,4021.0,296.9866,296.9965,296.6797,296.749,4021.0
2025-05-06 12:50:00,299.57,299.64,299.28,299.54,2342.0,296.5708,296.6401,296.2837,296.5411,2342.0
2025-05-06 13:00:00,299.19,299.66,298.84,299.66,4402.0,296.1946,296.6599,295.8481,296.6599,4402.0
2025-05-06 13:10:00,299.65,299.85,299.24,299.26,6272.0,296.65,296.848,296.2441,296.2639,6272.0
2025-05-06 13:20:00,299.21,299.49,298.48,298.48,4325.0,296.2144,296.4916,295.4917,295.4917,4325.0
2025-05-06 13:30:00,298.49,298.88,298.36,298.36,2960.0,295.5016,295.8877,295.3729,295.3729,2960.0
2025-05-06 13:40:00,298.36,298.41,297.83,297.94,2376.0,295.3729,295.4224,294.8482,294.9571,2376.0
2025-05-06 13:50:00,297.82,298.06,297.79,297.89,2322.0,294.8383,295.0759,294.8086,294.9076,2322.0
2025-05-06 14:00:00,297.89,298.9,297.89,298.52,4329.0,294.9076,295.9075,294.9076,295.5313,4329.0
2025-05-06 14:10:00,298.41,298.48,298.04,298.48,2439.0,295.4224,295.4917,295.0561,295.4917,2439.0
2025-05-06 14:20:00,298.56,298.72,298.46,298.72,1772.0,295.5709,295.7293,295.4719,295.7293,1772.0
2025-05-06 14:30:00,298.58,299.11,298.58,298.75,2430.0,295.5907,296.1154,295.5907,295.759,2430.0
2025-05-06 14:40:00,298.93,299.18,298.73,298.73,6068.0,295.9372,296.1847,295.7392,295.7392,6068.0
2025-05-06 14:50:00,298.83,299.59,298.73,299.41,2685.0,295.8382,296.5906,295.7392,296.4124,2685.0
2025-05-06 15:00:00,299.47,299.61,298.63,298.63,5070.0,296.4718,296.6104,295.6402,295.6402,5070.0
2025-05-06 15:10:00,298.69,298.86,298.55,298.59,5296.0,295.6996,295.8679,295.561,295.6006,5296.0
2025-05-06 15:20:00,298.53,299.0,298.5,298.81,4857.0,295.5412,296.0065,295.5115,295.8184,4857.0
2025-05-06 15:30:00,299.06,299.32,298.95,299.24,8362.0,296.0659,296.3233,295.957,296.2441,8362.0
2025-05-06 15:40:00,299.25,299.44,298.61,298.8,19018.0,296.254,296.4421,295.6204,295.8085,19018.0
2025-05-06 15:50:00,298.84,298.85,297.74,298.07,57044.0,295.8481,295.858,294.7591,295.0858,57044.0
2025-05-07 09:30:00,298.04,299.67,297.59,299.41,10862.0,295.0561,296.6698,294.6106,296.4124,10862.0
2025-05-07 09:40:00,299.9,300.4,299.8,300.38,4616.0,296.8975,297.3925,296.7985,297.3727,4616.0
2025-05-07 09:50:00,300.38,300.61,299.94,300.52,7795.0,297.3727,297.6004,296.9371,297.5113,7795.0
2025-05-07 10:00:00,300.56,300.78,300.17,300.55,13023.0,297.5509,297.7687,297.1648,297.541,13023.0
2025-05-07 10:10:00,300.42,300.5,299.25,299.25,3700.0,297.4123,297.4915,296.254,296.254,3700.0
2025-05-07 10:20:00,299.47,299.59,299.01,299.3,5969.0,296.4718,296.5906,296.0164,296.3035,5969.0
2025-05-07 10:30:00,299.29,299.98,299.1,299.98,3120.0,296.2936,296.9767,296.1055,296.9767,3120.0
2025-05-07 10:40:00,300.06,300.77,300.0,300.77,5020.0,297.0559,297.7588,296.9965,297.7588,5020.0
2025-05-07 10:50:00,300.65,300.84,300.31,300.66,7885.0,297.64,297.8281,297.3034,297.6499,7885.0
2025-05-07 11:00:00,300.66,300.71,300.13,300.43,5613.0,297.6499,297.6994,297.1252,297.4222,5613.0
2025-05-07 11:10:00,300.33,300.85,300.3,300.85,5040.0,297.3232,297.838,297.2935,297.838,5040.0
2025-05-07 11:20:00,301.03,301.21,300.57,300.69,8768.0,298.0162,298.1944,297.5608,297.6796,8768.0
2025-05-07 11:30:00,300.73,301.08,300.61,300.92,5869.0,297.7192,298.0657,297.6004,297.9073,5869.0
2025-05-07 11:40:00,300.87,301.09,300.1,300.1,6452.0,297.8578,298.0756,297.0955,297.0955,6452.0
2025-05-07 11:50:00,300.14,300.96,300.07,300.96,5519.0,297.1351,297.9469,297.0658,297.9469,5519.0
2025-05-07 12:00:00,300.98,301.12,300.16,300.16,15149.0,297.9667,298.1053,297.1549,297.1549,15149.0
2025-05-07 12:10:00,300.17,300.53,300.07,300.53,4993.0,297.1648,297.5212,297.0658,297.5212,4993.0
2025-05-07 12:20:00,300.73,300.74,299.9,299.9,3234.0,297.7192,297.7291,296.8975,296.8975,3234.0
2025-05-07 12:30:00,299.98,301.15,299.97,301.05,4899.0,296.9767,298.135,296.9668,298.036,4899.0
2025-05-07 12:40:00,301.05,301.1,301.04,301.1,1691.0,298.036,298.0855,298.0261,298.0855,1691.0
2025-05-07 12:50:00,300.94,301.27,300.94,301.24,8586.0,297.9271,298.2538,297.9271,298.2241,8586.0
2025-05-07 13:00:00,301.09,301.38,301.05,301.06,3564.0,298.0756,298.3627,298.036,298.0459,3564.0
2025-05-07 13:10:00,300.96,301.07,300.83,300.99,5306.0,297.9469,298.0558,297.8182,297.9766,5306.0
2025-05-07 13:20:00,301.07,301.14,300.84,300.84,3708.0,298.0558,298.1251,297.8281,297.8281,3708.0
2025-05-07 13:30:00,300.92,300.92,300.28,300.28,1432.0,297.9073,297.9073,297.2737,297.2737,1432.0
2025-05-07 13:40:00,300.43,300.78,300.38,300.5,3991.0,297.4222,297.7687,297.3727,297.4915,3991.0
2025-05-07 13:50:00,300.5,300.56,299.53,299.97,6869.0,297.4915,297.5509,296.5312,296.9668,6869.0
2025-05-07 14:00:00,299.67,300.41,298.54,298.86,3831.0,296.6698,297.4024,295.5511,295.8679,3831.0
2025-05-07 14:10:00,299.04,299.26,298.77,299.24,1343.0,296.0461,296.2639,295.7788,296.2441,1343.0
2025-05-07 14:20:00,299.36,299.94,299.29,299.66,5186.0,296.3629,296.9371,296.2936,296.6599,5186.0
2025-05-07 14:30:00,299.58,300.91,299.51,300.53,6846.0,296.5807,297.8974,296.5114,297.5212,6846.0
2025-05-07 14:40:00,301.11,301.11,299.67,300.03,11500.0,298.0954,298.0954,296.6698,297.0262,11500.0
2025-05-07 14:50:00,300.01,301.03,299.65,301.0,10807.0,297.0064,298.0162,296.65,297.9865,10807.0
2025-05-07 15:00:00,300.98,301.01,300.39,300.7,7301.0,297.9667,297.9964,297.3826,297.6895,7301.0
2025-05-07 15:10:00,300.59,300.63,300.18,300.49,11469.0,297.5806,297.6202,297.1747,297.4816,11469.0
2025-05-07 15:20:00,300.46,300.51,299.54,299.59,9158.0,297.4519,297.5014,296.5411,296.5906,9158.0
2025-05-07 15:30:00,299.46,300.23,299.29,300.04,12599.0,296.4619,297.2242,296.2936,297.0361,12599.0
2025-05-07 15:40:00,300.22,301.26,300.03,300.74,37854.0,297.2143,298.2439,297.0262,297.7291,37854.0
2025-05-07 15:50:00,300.5,301.07,299.7,299.82,46513.0,297.4915,298.0558,296.6995,296.8183,46513.0
2025-05-08 09:30:00,299.21,300.98,299.21,300.88,7445.0,296.2144,297.9667,296.2144,297.8677,7445.0
2025-05-08 09:40:00,301.06,301.07,300.78,301.07,2435.0,298.0459,298.0558,297.7687,298.0558,2435.0
2025-05-08 09:50:00,300.86,301.19,300.28,300.29,7973.0,297.8479,298.1746,297.2737,297.2836,7973.0
2025-05-08 10:00:00,300.25,300.26,298.31,298.31,4317.0,297.244,297.2539,295.3234,295.3234,4317.0
2025-05-08 10:10:00,298.18,298.8,297.7,298.79,5741.0,295.1947,295.8085,294.7195,295.7986,5741.0
2025-05-08 10:20:00,298.78,299.65,298.61,299.6,5555.0,295.7887,296.65,295.6204,296.6005,5555.0
2025-05-08 10:30:00,299.6,299.7,298.73,298.78,7434.0,296.6005,296.6995,295.7392,295.7887,7434.0
2025-05-08 10:40:00,298.52,298.59,298.27,298.27,1172.0,295.5313,295.6006,295.2838,295.2838,1172.0
2025-05-08 10:50:00,298.34,299.17,297.94,298.14,5756.0,295.3531,296.1748,294.9571,295.1551,5756.0
2025-05-08 11:00:00,298.0,298.78,298.0,298.78,3137.0,295.0165,295.7887,295.0165,295.7887,3137.0
2025-05-08 11:10:00,298.79,299.53,298.74,299.39,2396.0,295.7986,296.5312,295.7491,296.3926,2396.0
2025-05-08 11:20:00,299.72,300.39,299.59,300.27,4072.0,296.7193,297.3826,296.5906,297.2638,4072.0
2025-05-08 11:30:00,299.9,300.83,299.88,300.71,3708.0,296.8975,297.8182,296.8777,297.6994,3708.0
2025-05-08 11:40:00,300.92,302.4,300.86,302.24,2571.0,297.9073,299.3725,297.8479,299.2141,2571.0
2025-05-08 11:50:00,302.25,302.55,301.96,301.99,3439.0,299.224,299.521,298.9369,298.9666,3439.0
2025-05-08 12:00:00,301.99,302.78,301.99,302.61,1848.0,298.9666,299.7487,298.9666,299.5804,1848.0
2025-05-08 12:10:00,302.55,302.97,302.35,302.72,1681.0,299.521,299.9368,299.323,299.6893,1681.0
2025-05-08 12:20:00,302.74,302.93,302.12,302.13,2508.0,299.7091,299.8972,299.0953,299.1052,2508.0
2025-05-08 12:30:00,302.15,302.31,301.83,302.13,3669.0,299.125,299.2834,298.8082,299.1052,3669.0
2025-05-08 12:40:00,302.05,302.27,302.04,302.24,747.0,299.026,299.2438,299.0161,299.2141,747.0
2025-05-08 12:50:00,302.42,302.68,302.24,302.39,3544.0,299.3923,299.6497,299.2141,299.3626,3544.0
2025-05-08 13:00:00,302.37,302.38,301.83,301.94,2847.0,299.3428,299.3527,298.8082,298.9171,2847.0
2025-05-08 13:10:00,302.07,302.07,301.69,301.69,4507.0,299.0458,299.0458,298.6696,298.6696,4507.0
2025-05-08 13:20:00,301.53,301.87,301.53,301.56,4530.0,298.5112,298.8478,298.5112,298.5409,4530.0
2025-05-08 13:30:00,301.73,302.04,301.45,301.74,2735.0,298.7092,299.0161,298.432,298.7191,2735.0
2025-05-08 13:40:00,301.74,301.98,301.69,301.98,1912.0,298.7191,298.9567,298.6696,298.9567,1912.0
2025-05-08 13:50:00,302.0,302.11,301.32,301.32,5842.0,298.9765,299.0854,298.3033,298.3033,5842.0
2025-05-08 14:00:00,301.52,302.05,301.4,301.87,9244.0,298.5013,299.026,298.3825,298.8478,9244.0
2025-05-08 14:10:00,302.3,302.9,302.1,302.75,5250.0,299.2735,299.8675,299.0755,299.719,5250.0
2025-05-08 14:20:00,302.45,302.52,301.93,301.98,9207.0,299.422,299.4913,298.9072,298.9567,9207.0
2025-05-08 14:30:00,302.15,302.28,301.72,301.89,4470.0,299.125,299.2537,298.6993,298.8676,4470.0
2025-05-08 14:40:00,301.88,302.1,301.54,301.93,8316.0,298.8577,299.0755,298.5211,298.9072,8316.0
2025-05-08 14:50:00,301.89,301.99,301.41,301.53,5447.0,298.8676,298.9666,298.3924,298.5112,5447.0
2025-05-08 15:00:00,301.66,301.66,301.11,301.17,5466.0,298.6399,298.6399,298.0954,298.1548,5466.0
2025-05-08 15:10:00,301.23,301.49,301.14,301.48,3253.0,298.2142,298.4716,298.1251,298.4617,3253.0
2025-05-08 15:20:00,301.5,302.0,301.49,302.0,6532.0,298.4815,298.9765,298.4716,298.9765,6532.0
2025-05-08 15:30:00,301.96,302.08,301.7,301.73,4379.0,298.9369,299.0557,298.6795,298.7092,4379.0
2025-05-08 15:40:00,301.67,302.03,301.46,301.55,13358.0,298.6498,299.0062,298.4419,298.531,13358.0
2025-05-08 15:50:00,301.66,301.67,300.33,300.8,34723.0,298.6399,298.6498,297.3232,297.7885,34723.0
2025-05-09 09:30:00,299.96,301.67,299.5,301.0,9105.0,296.9569,298.6498,296.5015,297.9865,9105.0
2025-05-09 09:40:00,300.74,300.97,300.74,300.97,705.0,297.7291,297.9568,297.7291,297.9568,705.0
2025-05-09 09:50:00,301.51,301.61,301.41,301.61,1454.0,298.4914,298.5904,298.3924,298.5904,1454.0
2025-05-09 10:00:00,301.69,302.56,301.5,302.36,3045.0,298.6696,299.5309,298.4815,299.3329,3045.0
2025-05-09 10:10:00,302.36,302.94,302.35,302.94,2357.0,299.3329,299.9071,299.323,299.9071,2357.0
2025-05-09 10:20:00,302.64,303.42,302.64,303.42,1606.0,299.6101,300.3823,299.6101,300.3823,1606.0
2025-05-09 10:30:00,303.5,303.5,302.71,303.19,2973.0,300.4615,300.4615,299.6794,300.1546,2973.0
2025-05-09 10:40:00,303.18,304.07,303.17,303.56,2889.0,300.1447,301.0257,300.1348,300.5209,2889.0
2025-05-09 10:50:00,303.57,303.99,303.57,303.78,1792.0,300.5308,300.9465,300.5308,300.7387,1792.0
2025-05-09 11:00:00,303.81,303.98,303.24,303.25,3321.0,300.7684,300.9366,300.2041,300.214,3321.0
2025-05-09 11:10:00,303.46,303.58,303.27,303.47,3232.0,300.4219,300.5407,300.2338,300.4318,3232.0
2025-05-09 11:20:00,303.64,303.94,303.59,303.69,1537.0,300.6001,300.897,300.5506,300.6496,1537.0
2025-05-09 11:30:00,303.69,303.69,302.76,302.81,5561.0,300.6496,300.6496,299.7289,299.7784,5561.0
2025-05-09 11:40:00,302.81,303.18,302.81,303.03,1141.0,299.7784,300.1447,299.7784,299.9962,1141.0
2025-05-09 11:50:00,302.85,303.15,302.66,303.07,2646.0,299.818,300.115,299.6299,300.0358,2646.0
2025-05-09 12:00:00,303.08,303.42,302.94,303.29,2985.0,300.0457,300.3823,299.9071,300.2536,2985.0
2025-05-09 12:10:00,303.37,303.81,303.29,303.31,3980.0,300.3328,300.7684,300.2536,300.2734,3980.0
2025-05-09 12:20:00,303.69,303.78,303.15,303.15,5127.0,300.6496,300.7387,300.115,300.115,5127.0
2025-05-09 12:30:00,303.09,303.28,302.74,302.85,2405.0,300.0556,300.2437,299.7091,299.818,2405.0
2025-05-09 12:40:00,302.82,302.84,302.3,302.37,1804.0,299.7883,299.8081,299.2735,299.3428,1804.0
2025-05-09 12:50:00,302.34,302.55,302.02,302.51,3102.0,299.3131,299.521,298.9963,299.4814,3102.0
2025-05-09 13:00:00,302.46,302.49,302.36,302.38,716.0,299.4319,299.4616,299.3329,299.3527,716.0
2025-05-09 13:10:00,302.64,302.78,302.39,302.73,1785.0,299.6101,299.7487,299.3626,299.6992,1785.0
2025-05-09 13:20:00,302.89,303.52,302.69,303.5,5499.0,299.8576,300.4813,299.6596,300.4615,5499.0
2025-05-09 13:30:00,303.34,303.57,303.16,303.35,4916.0,300.3031,300.5308,300.1249,300.313,4916.0
2025-05-09 13:40:00,303.58,303.87,303.58,303.75,3570.0,300.5407,300.8278,300.5407,300.709,3570.0
2025-05-09 13:50:00,304.0,304.02,303.55,303.91,2522.0,300.9564,300.9762,300.511,300.8674,2522.0
2025-05-09 14:00:00,303.93,304.1,303.75,303.94,1185.0,300.8872,301.0554,300.709,300.897,1185.0
2025-05-09 14:10:00,303.81,303.81,303.6,303.71,2008.0,300.7684,300.7684,300.5605,300.6694,2008.0
2025-05-09 14:20:00,303.71,303.86,303.65,303.67,1612.0,300.6694,300.8179,300.61,300.6298,1612.0
2025-05-09 14:30:00,303.76,304.06,303.76,303.94,4711.0,300.7189,301.0158,300.7189,300.897,4711.0
2025-05-09 14:40:00,303.96,304.32,303.87,304.26,1614.0,300.9168,301.2732,300.8278,301.2138,1614.0
2025-05-09 14:50:00,304.34,304.5,304.19,304.38,1500.0,301.293,301.4514,301.1445,301.3326,1500.0
2025-05-09 15:00:00,304.5,304.82,304.33,304.75,2829.0,301.4514,301.7682,301.2831,301.6989,2829.0
2025-05-09 15:10:00,304.69,304.88,304.53,304.75,5616.0,301.6395,301.8276,301.4811,301.6989,5616.0
2025-05-09 15:20:00,304.75,304.81,304.32,304.41,3338.0,301.6989,301.7583,301.2732,301.3623,3338.0
2025-05-09 15:30:00,304.38,304.49,303.98,304.25,9924.0,301.3326,301.4415,300.9366,301.2039,9924.0
2025-05-09 15:40:00,304.27,304.29,303.84,303.87,6634.0,301.2237,301.2435,300.7981,300.8278,6634.0
2025-05-09 15:50:00,303.58,304.25,303.56,303.96,27875.0,300.5407,301.2039,300.5209,300.9168,27875.0
2025-05-12 09:30:00,305.51,306.21,303.89,304.13,9507.0,302.4513,303.1443,300.8476,301.0851,9507.0
2025-05-12 09:40:00,304.14,305.12,303.07,303.12,8303.0,301.095,302.0652,300.0358,300.0853,8303.0
2025-05-12 09:50:00,303.62,304.08,301.03,301.46,8849.0,300.5803,301.0356,298.0162,298.4419,8849.0
2025-05-12 10:00:00,301.75,301.8,299.62,299.62,9924.0,298.729,298.7785,296.6203,296.6203,9924.0
2025-05-12 10:10:00,299.57,300.23,298.85,298.85,4122.0,296.5708,297.2242,295.858,295.858,4122.0
2025-05-12 10:20:00,299.28,300.06,299.12,299.96,12111.0,296.2837,297.0559,296.1253,296.9569,12111.0
2025-05-12 10:30:00,300.21,301.66,300.17,301.66,5433.0,297.2044,298.6399,297.1648,298.6399,5433.0
2025-05-12 10:40:00,301.81,301.97,301.35,301.71,7668.0,298.7884,298.9468,298.333,298.6894,7668.0
2025-05-12 10:50:00,302.03,302.76,301.94,302.1,4853.0,299.0062,299.7289,298.9171,299.0755,4853.0
2025-05-12 11:00:00,302.2,302.23,301.59,301.7,4765.0,299.1745,299.2042,298.5706,298.6795,4765.0
2025-05-12 11:10:00,301.65,302.19,300.95,301.43,8246.0,298.63,299.1646,297.937,298.4122,8246.0
2025-05-12 11:20:00,301.25,301.28,300.43,300.55,3787.0,298.234,298.2637,297.4222,297.541,3787.0
2025-05-12 11:30:00,300.78,302.09,300.78,302.09,2919.0,297.7687,299.0656,297.7687,299.0656,2919.0
2025-05-12 11:40:00,302.17,302.62,301.66,301.67,9701.0,299.1448,299.5903,298.6399,298.6498,9701.0
2025-05-12 11:50:00,302.17,302.43,302.01,302.01,6663.0,299.1448,299.4022,298.9864,298.9864,6663.0
2025-05-12 12:00:00,301.97,302.47,301.83,302.39,7787.0,298.9468,299.4418,298.8082,299.3626,7787.0
2025-05-12 12:10:00,302.71,302.89,302.65,302.76,7345.0,299.6794,299.8576,299.62,299.7289,7345.0
2025-05-12 12:20:00,302.89,303.58,302.81,303.5,8172.0,299.8576,300.5407,299.7784,300.4615,8172.0
2025-05-12 12:30:00,303.44,303.46,302.78,302.91,3596.0,300.4021,300.4219,299.7487,299.8774,3596.0
2025-05-12 12:40:00,302.96,304.01,302.89,303.96,2103.0,299.9269,300.9663,299.8576,300.9168,2103.0
2025-05-12 12:50:00,303.76,304.56,303.76,304.33,3989.0,300.7189,301.5108,300.7189,301.2831,3989.0
2025-05-12 13:00:00,304.34,305.1,304.17,305.06,3461.0,301.293,302.0454,301.1247,302.0058,3461.0
2025-05-12 13:10:00,304.84,305.12,304.54,304.89,6338.0,301.788,302.0652,301.491,301.8375,6338.0
2025-05-12 13:20:00,304.89,304.89,304.24,304.31,7027.0,301.8375,301.8375,301.194,301.2633,7027.0
2025-05-12 13:30:00,304.34,304.58,304.07,304.2,2012.0,301.293,301.5306,301.0257,301.1544,2012.0
2025-05-12 13:40:00,304.11,304.36,304.01,304.17,4028.0,301.0653,301.3128,300.9663,301.1247,4028.0
2025-05-12 13:50:00,304.13,304.38,303.67,303.96,4679.0,301.0851,301.3326,300.6298,300.9168,4679.0
2025-05-12 14:00:00,303.96,304.88,303.96,304.71,4316.0,300.9168,301.8276,300.9168,301.6593,4316.0
2025-05-12 14:10:00,304.68,305.0,304.25,304.86,5402.0,301.6296,301.9464,301.2039,301.8078,5402.0
2025-05-12 14:20:00,304.95,305.11,304.46,304.61,13259.0,301.8969,302.0553,301.4118,301.5603,13259.0
2025-05-12 14:30:00,304.77,305.34,304.63,305.09,5364.0,301.7187,302.283,301.5801,302.0355,5364.0
2025-05-12 14:40:00,305.15,305.15,304.62,304.75,13663.0,302.0949,302.0949,301.5702,301.6989,13663.0
2025-05-12 14:50:00,304.76,304.95,304.36,304.82,4541.0,301.7088,301.8969,301.3128,301.7682,4541.0
2025-05-12 15:00:00,304.64,305.28,304.57,305.28,6098.0,301.59,302.2236,301.5207,302.2236,6098.0
2025-05-12 15:10:00,305.31,305.43,304.86,304.95,16980.0,302.2533,302.3721,301.8078,301.8969,16980.0
2025-05-12 15:20:00,304.69,305.42,304.68,305.16,5769.0,301.6395,302.3622,301.6296,302.1048,5769.0
2025-05-12 15:30:00,305.22,305.32,304.7,304.72,8283.0,302.1642,302.2632,301.6494,301.6692,8283.0
2025-05-12 15:40:00,304.7,304.76,303.66,303.67,12171.0,301.6494,301.7088,300.6199,300.6298,12171.0
2025-05-12 15:50:00,303.76,305.52,303.76,305.44,67951.0,300.7189,302.4612,300.7189,302.382,67951.0
2025-05-13 09:30:00,307.5,307.53,305.61,306.92,25500.0,304.4214,304.4511,302.5503,303.8472,25500.0
2025-05-13 09:40:00,307.06,307.3,304.8,304.8,15417.0,303.9858,304.2234,301.7484,301.7484,15417.0
2025-05-13 09:50:00,304.69,304.69,301.87,301.88,10736.0,301.6395,301.6395,298.8478,298.8577,10736.0
2025-05-13 10:00:00,301.88,303.06,300.96,301.58,7329.0,298.8577,300.0259,297.9469,298.5607,7329.0
2025-05-13 10:10:00,301.52,302.07,300.63,300.71,4565.0,298.5013,299.0458,297.6202,297.6994,4565.0
2025-05-13 10:20:00,300.74,300.87,299.87,300.0,5010.0,297.7291,297.8578,296.8678,296.9965,5010.0
2025-05-13 10:30:00,300.27,301.0,300.27,300.92,3554.0,297.2638,297.9865,297.2638,297.9073,3554.0
2025-05-13 10:40:00,301.21,301.26,300.37,300.51,4227.0,298.1944,298.2439,297.3628,297.5014,4227.0
2025-05-13 10:50:00,300.63,300.92,300.33,300.75,3399.0,297.6202,297.9073,297.3232,297.739,3399.0
2025-05-13 11:00:00,300.45,301.64,300.14,301.64,3419.0,297.442,298.6201,297.1351,298.6201,3419.0
2025-05-13 11:10:00,301.65,302.07,301.64,302.07,3442.0,298.63,299.0458,298.6201,299.0458,3442.0
2025-05-13 11:20:00,302.33,302.95,302.33,302.74,2136.0,299.3032,299.917,299.3032,299.7091,2136.0
2025-05-13 11:30:00,302.85,302.86,301.95,301.99,4825.0,299.818,299.8279,298.927,298.9666,4825.0
2025-05-13 11:40:00,301.71,301.87,300.62,300.77,4562.0,298.6894,298.8478,297.6103,297.7588,4562.0
2025-05-13 11:50:00,300.53,300.73,300.07,300.59,7826.0,297.5212,297.7192,297.0658,297.5806,7826.0
2025-05-13 12:00:00,300.63,301.4,300.47,300.93,4442.0,297.6202,298.3825,297.4618,297.9172,4442.0
2025-05-13 12:10:00,301.2,301.2,300.27,300.42,3608.0,298.1845,298.1845,297.2638,297.4123,3608.0
2025-05-13 12:20:00,300.56,300.73,300.0,300.52,4037.0,297.5509,297.7192,296.9965,297.5113,4037.0
2025-05-13 12:30:00,300.47,300.81,300.3,300.56,2090.0,297.4618,297.7984,297.2935,297.5509,2090.0
2025-05-13 12:40:00,300.65,301.46,300.65,300.95,1742.0,297.64,298.4419,297.64,297.937,1742.0
2025-05-13 12:50:00,300.91,300.91,300.43,300.84,4435.0,297.8974,297.8974,297.4222,297.8281,4435.0
2025-05-13 13:00:00,301.03,301.57,300.89,301.25,2642.0,298.0162,298.5508,297.8776,298.234,2642.0
2025-05-13 13:10:00,301.25,301.4,300.77,300.96,3000.0,298.234,298.3825,297.7588,297.9469,3000.0
2025-05-13 13:20:00,301.3,301.87,301.3,301.62,2629.0,298.2835,298.8478,298.2835,298.6003,2629.0
2025-05-13 13:30:00,301.86,302.49,301.81,301.81,3039.0,298.8379,299.4616,298.7884,298.7884,3039.0
2025-05-13 13:40:00,301.81,301.83,301.37,301.37,1909.0,298.7884,298.8082,298.3528,298.3528,1909.0
2025-05-13 13:50:00,301.56,301.96,301.32,301.88,5345.0,298.5409,298.9369,298.3033,298.8577,5345.0
2025-05-13 14:00:00,301.96,302.52,301.95,302.34,4767.0,298.9369,299.4913,298.927,299.3131,4767.0
2025-05-13 14:10:00,302.12,302.59,301.57,301.66,5840.0,299.0953,299.5606,298.5508,298.6399,5840.0
2025-05-13 14:20:00,301.76,301.83,301.43,301.6,2516.0,298.7389,298.8082,298.4122,298.5805,2516.0
2025-05-13 14:30:00,301.58,301.77,301.29,301.48,4232.0,298.5607,298.7488,298.2736,298.4617,4232.0
2025-05-13 14:40:00,301.41,302.01,301.12,301.98,3835.0,298.3924,298.9864,298.1053,298.9567,3835.0
2025-05-13 14:50:00,302.19,302.27,301.81,301.82,9396.0,299.1646,299.2438,298.7884,298.7983,9396.0
2025-05-13 15:00:00,301.82,302.01,301.03,301.03,7559.0,298.7983,298.9864,298.0162,298.0162,7559.0
2025-05-13 15:10:00,301.14,302.01,301.11,301.98,5833.0,298.1251,298.9864,298.0954,298.9567,5833.0
2025-05-13 15:20:00,301.96,302.09,301.6,301.6,6812.0,298.9369,299.0656,298.5805,298.5805,6812.0
2025-05-13 15:30:00,301.68,302.55,301.6,302.53,8671.0,298.6597,299.521,298.5805,299.5012,8671.0
2025-05-13 15:40:00,302.43,302.87,302.31,302.55,17285.0,299.4022,299.8378,299.2834,299.521,17285.0
2025-05-13 15:50:00,302.55,302.82,301.92,301.92,45819.0,299.521,299.7883,298.8973,298.8973,45819.0
2025-05-14 09:30:00,300.56,301.7,297.57,298.11,9634.0,297.5509,298.6795,294.5908,295.1254,9634.0
2025-05-14 09:40:00,299.2,299.9,298.6,299.82,5645.0,296.2045,296.8975,295.6105,296.8183,5645.0
2025-05-14 09:50:00,299.74,300.68,299.47,299.97,4406.0,296.7391,297.6697,296.4718,296.9668,4406.0
2025-05-14 10:00:00,299.93,300.07,298.2,298.2,9516.0,296.9272,297.0658,295.2145,295.2145,9516.0
2025-05-14 10:10:00,297.76,298.22,297.46,298.22,1830.0,294.7789,295.2343,294.4819,295.2343,1830.0
2025-05-14 10:20:00,298.2,298.49,297.56,298.49,4150.0,295.2145,295.5016,294.5809,295.5016,4150.0
2025-05-14 10:30:00,298.7,299.12,298.64,299.12,4816.0,295.7095,296.1253,295.6501,296.1253,4816.0
2025-05-14 10:40:00,299.36,299.36,298.27,298.35,3608.0,296.3629,296.3629,295.2838,295.363,3608.0
2025-05-14 10:50:00,298.4,298.46,297.56,297.56,2984.0,295.4125,295.4719,294.5809,294.5809,2984.0
2025-05-14 11:00:00,297.6,297.89,296.63,297.89,4190.0,294.6205,294.9076,293.6602,294.9076,4190.0
2025-05-14 11:10:00,297.94,298.17,297.56,298.17,9018.0,294.9571,295.1848,294.5809,295.1848,9018.0
2025-05-14 11:20:00,298.17,298.94,298.17,298.9,3587.0,295.1848,295.9471,295.1848,295.9075,3587.0
2025-05-14 11:30:00,298.44,298.71,298.43,298.45,6327.0,295.4521,295.7194,295.4422,295.462,6327.0
2025-05-14 11:40:00,298.57,298.87,298.41,298.73,1965.0,295.5808,295.8778,295.4224,295.7392,1965.0
2025-05-14 11:50:00,298.73,298.83,298.47,298.63,2966.0,295.7392,295.8382,295.4818,295.6402,2966.0
2025-05-14 12:00:00,298.79,299.21,298.79,299.15,2974.0,295.7986,296.2144,295.7986,296.155,2974.0
2025-05-14 12:10:00,298.91,299.05,298.53,298.66,3174.0,295.9174,296.056,295.5412,295.6699,3174.0
2025-05-14 12:20:00,298.87,298.87,298.32,298.32,5005.0,295.8778,295.8778,295.3333,295.3333,5005.0
2025-05-14 12:30:00,298.46,298.77,298.18,298.28,3314.0,295.4719,295.7788,295.1947,295.2937,3314.0
2025-05-14 12:40:00,298.27,298.53,297.98,298.48,3597.0,295.2838,295.5412,294.9967,295.4917,3597.0
2025-05-14 12:50:00,298.56,298.86,298.5,298.5,6663.0,295.5709,295.8679,295.5115,295.5115,6663.0
2025-05-14 13:00:00,299.07,299.07,298.7,298.7,1294.0,296.0758,296.0758,295.7095,295.7095,1294.0
2025-05-14 13:10:00,298.91,299.09,298.64,298.8,2830.0,295.9174,296.0956,295.6501,295.8085,2830.0
2025-05-14 13:20:00,298.59,298.59,298.14,298.34,2129.0,295.6006,295.6006,295.1551,295.3531,2129.0
2025-05-14 13:30:00,298.7,299.02,298.7,298.88,570.0,295.7095,296.0263,295.7095,295.8877,570.0
2025-05-14 13:40:00,298.84,298.84,298.33,298.33,3444.0,295.8481,295.8481,295.3432,295.3432,3444.0
2025-05-14 13:50:00,298.57,298.96,298.57,298.96,2115.0,295.5808,295.9669,295.5808,295.9669,2115.0
2025-05-14 14:00:00,299.17,299.72,299.06,299.21,3201.0,296.1748,296.7193,296.0659,296.2144,3201.0
2025-05-14 14:10:00,299.08,299.16,298.45,298.95,2993.0,296.0857,296.1649,295.462,295.957,2993.0
2025-05-14 14:20:00,298.78,298.97,298.42,298.43,2294.0,295.7887,295.9768,295.4323,295.4422,2294.0
2025-05-14 14:30:00,298.29,299.15,298.29,298.86,5199.0,295.3036,296.155,295.3036,295.8679,5199.0
2025-05-14 14:40:00,299.04,299.13,298.94,298.98,1958.0,296.0461,296.1352,295.9471,295.9867,1958.0
2025-05-14 14:50:00,298.83,298.91,298.61,298.91,5251.0,295.8382,295.9174,295.6204,295.9174,5251.0
2025-05-14 15:00:00,299.02,299.02,298.54,298.8,5339.0,296.0263,296.0263,295.5511,295.8085,5339.0
2025-05-14 15:10:00,298.74,299.2,298.74,298.96,6259.0,295.7491,296.2045,295.7491,295.9669,6259.0
2025-05-14 15:20:00,298.87,298.87,298.31,298.51,6260.0,295.8778,295.8778,295.3234,295.5214,6260.0
2025-05-14 15:30:00,298.52,298.95,298.25,298.4,10377.0,295.5313,295.957,295.264,295.4125,10377.0
2025-05-14 15:40:00,298.54,298.72,298.22,298.54,11756.0,295.5511,295.7293,295.2343,295.5511,11756.0
2025-05-14 15:50:00,298.5,299.03,297.88,298.07,49250.0,295.5115,296.0362,294.8977,295.0858,49250.0
2025-05-15 09:30:00,300.59,300.94,299.74,299.99,13274.0,297.5806,297.9271,296.7391,296.9866,13274.0
2025-05-15 09:40:00,299.96,300.89,299.96,300.73,2008.0,296.9569,297.8776,296.9569,297.7192,2008.0
2025-05-15 09:50:00,300.73,301.12,299.93,301.06,2561.0,297.7192,298.1053,296.9272,298.0459,2561.0
2025-05-15 10:00:00,300.92,301.25,300.17,300.44,3283.0,297.9073,298.234,297.1648,297.4321,3283.0
2025-05-15 10:10:00,300.38,301.06,299.96,299.96,3936.0,297.3727,298.0459,296.9569,296.9569,3936.0
2025-05-15 10:20:00,300.1,300.1,299.1,299.44,1515.0,297.0955,297.0955,296.1055,296.4421,1515.0
2025-05-15 10:30:00,299.33,300.83,299.33,300.82,2885.0,296.3332,297.8182,296.3332,297.8083,2885.0
2025-05-15 10:40:00,300.85,300.85,299.49,299.64,4807.0,297.838,297.838,296.4916,296.6401,4807.0
2025-05-15 10:50:00,299.38,299.91,299.31,299.8,3002.0,296.3827,296.9074,296.3134,296.7985,3002.0
2025-05-15 11:00:00,300.07,300.99,300.07,300.49,3367.0,297.0658,297.9766,297.0658,297.4816,3367.0
2025-05-15 11:10:00,300.57,301.32,300.42,301.31,3443.0,297.5608,298.3033,297.4123,298.2934,3443.0
2025-05-15 11:20:00,301.31,301.62,300.9,300.9,3820.0,298.2934,298.6003,297.8875,297.8875,3820.0
2025-05-15 11:30:00,300.88,301.43,300.88,301.32,1923.0,297.8677,298.4122,297.8677,298.3033,1923.0
2025-05-15 11:40:00,301.47,301.76,301.3,301.66,2427.0,298.4518,298.7389,298.2835,298.6399,2427.0
2025-05-15 11:50:00,301.59,301.73,301.24,301.63,2529.0,298.5706,298.7092,298.2241,298.6102,2529.0
2025-05-15 12:00:00,301.79,302.45,301.76,302.32,2356.0,298.7686,299.422,298.7389,299.2933,2356.0
2025-05-15 12:10:00,302.52,302.52,301.59,301.72,2520.0,299.4913,299.4913,298.5706,298.6993,2520.0
2025-05-15 12:20:00,301.72,301.76,301.45,301.51,976.0,298.6993,298.7389,298.432,298.4914,976.0
2025-05-15 12:30:00,301.4,301.4,300.85,300.89,1371.0,298.3825,298.3825,297.838,297.8776,1371.0
2025-05-15 12:40:00,301.0,301.22,300.7,300.99,1517.0,297.9865,298.2043,297.6895,297.9766,1517.0
2025-05-15 12:50:00,301.12,301.63,301.12,301.36,981.0,298.1053,298.6102,298.1053,298.3429,981.0
2025-05-15 13:00:00,301.74,301.96,301.46,301.79,2941.0,298.7191,298.9369,298.4419,298.7686,2941.0
2025-05-15 13:10:00,301.66,301.78,301.24,301.78,1610.0,298.6399,298.7587,298.2241,298.7587,1610.0
2025-05-15 13:20:00,302.12,302.12,301.32,301.32,2429.0,299.0953,299.0953,298.3033,298.3033,2429.0
2025-05-15 13:30:00,301.46,301.6,301.23,301.42,3625.0,298.4419,298.5805,298.2142,298.4023,3625.0
2025-05-15 13:40:00,301.19,302.07,301.19,301.73,2094.0,298.1746,299.0458,298.1746,298.7092,2094.0
2025-05-15 13:50:00,302.03,302.03,301.84,301.94,1756.0,299.0062,299.0062,298.8181,298.9171,1756.0
2025-05-15 14:00:00,301.77,302.45,301.71,302.45,2140.0,298.7488,299.422,298.6894,299.422,2140.0
2025-05-15 14:10:00,302.14,302.94,302.14,302.74,3981.0,299.1151,299.9071,299.1151,299.7091,3981.0
2025-05-15 14:20:00,303.17,303.17,302.9,303.06,1573.0,300.1348,300.1348,299.8675,300.0259,1573.0
2025-05-15 14:30:00,303.18,303.54,303.07,303.53,1074.0,300.1447,300.5011,300.0358,300.4912,1074.0
2025-05-15 14:40:00,303.79,303.95,303.63,303.91,5556.0,300.7486,300.9069,300.5902,300.8674,5556.0
2025-05-15 14:50:00,303.91,304.34,303.79,304.29,3021.0,300.8674,301.293,300.7486,301.2435,3021.0
2025-05-15 15:00:00,304.31,304.52,304.04,304.52,4387.0,301.2633,301.4712,300.996,301.4712,4387.0
2025-05-15 15:10:00,304.33,304.51,304.03,304.46,5552.0,301.2831,301.4613,300.9861,301.4118,5552.0
2025-05-15 15:20:00,304.5,304.76,304.42,304.63,3701.0,301.4514,301.7088,301.3722,301.5801,3701.0
2025-05-15 15:30:00,304.86,304.89,304.36,304.62,7539.0,301.8078,301.8375,301.3128,301.5702,7539.0
2025-05-15 15:40:00,304.67,304.83,304.45,304.68,4127.0,301.6197,301.7781,301.4019,301.6296,4127.0
2025-05-15 15:50:00,304.66,305.25,304.47,305.25,31704.0,301.6098,302.1939,301.4217,302.1939,31704.0
2025-05-16 09:30:00,305.14,306.63,304.75,305.48,38229.0,302.085,303.5601,301.6989,302.4216,38229.0
2025-05-16 09:40:00,305.44,305.87,305.44,305.63,2051.0,302.382,302.8077,302.382,302.5701,2051.0
2025-05-16 09:50:00,305.79,306.65,305.38,306.17,7537.0,302.7285,303.5799,302.3226,303.1047,7537.0
2025-05-16 10:00:00,306.72,306.72,304.98,304.98,4888.0,303.6492,303.6492,301.9266,301.9266,4888.0
2025-05-16 10:10:00,305.2,305.8,304.98,305.77,4471.0,302.1444,302.7384,301.9266,302.7087,4471.0
2025-05-16 10:20:00,305.44,306.34,305.44,305.76,6355.0,302.382,303.273,302.382,302.6988,6355.0
2025-05-16 10:30:00,305.94,306.59,305.76,306.49,2574.0,302.877,303.5205,302.6988,303.4215,2574.0
2025-05-16 10:40:00,306.56,306.87,306.04,306.04,6125.0,303.4908,303.7977,302.976,302.976,6125.0
2025-05-16 10:50:00,305.9,305.97,305.39,305.71,2778.0,302.8374,302.9067,302.3325,302.6493,2778.0
2025-05-16 11:00:00,305.77,306.38,305.7,306.32,2120.0,302.7087,303.3126,302.6394,303.2532,2120.0
2025-05-16 11:10:00,306.42,306.68,306.3,306.54,3425.0,303.3522,303.6096,303.2334,303.471,3425.0
2025-05-16 11:20:00,306.57,306.57,306.24,306.3,2693.0,303.5007,303.5007,303.174,303.2334,2693.0
2025-05-16 11:30:00,306.3,306.42,305.95,306.25,4477.0,303.2334,303.3522,302.8869,303.1839,4477.0
2025-05-16 11:40:00,306.15,306.35,305.78,305.79,2339.0,303.0849,303.2829,302.7186,302.7285,2339.0
2025-05-16 11:50:00,305.75,306.28,305.75,306.1,2008.0,302.6889,303.2136,302.6889,303.0354,2008.0
2025-05-16 12:00:00,306.31,306.67,306.25,306.5,2732.0,303.2433,303.5997,303.1839,303.4314,2732.0
2025-05-16 12:10:00,306.65,306.93,306.65,306.67,1973.0,303.5799,303.8571,303.5799,303.5997,1973.0
2025-05-16 12:20:00,306.74,307.26,306.74,307.19,2913.0,303.669,304.1838,303.669,304.1145,2913.0
2025-05-16 12:30:00,307.25,307.4,307.16,307.28,2761.0,304.1739,304.3224,304.0848,304.2036,2761.0
2025-05-16 12:40:00,307.35,307.56,307.01,307.05,3474.0,304.2729,304.4808,303.9363,303.9759,3474.0
2025-05-16 12:50:00,306.99,307.37,306.99,307.06,4167.0,303.9165,304.2927,303.9165,303.9858,4167.0
2025-05-16 13:00:00,307.0,307.46,307.0,307.42,1642.0,303.9264,304.3818,303.9264,304.3422,1642.0
2025-05-16 13:10:00,307.38,307.84,307.21,307.84,2553.0,304.3026,304.758,304.1343,304.758,2553.0
2025-05-16 13:20:00,307.85,307.95,307.56,307.59,1346.0,304.7679,304.8669,304.4808,304.5105,1346.0
2025-05-16 13:30:00,307.47,307.57,307.34,307.56,2760.0,304.3917,304.4907,304.263,304.4808,2760.0
2025-05-16 13:40:00,307.54,307.65,307.3,307.3,7294.0,304.461,304.5699,304.2234,304.2234,7294.0
2025-05-16 13:50:00,307.32,307.68,307.32,307.68,2848.0,304.2432,304.5996,304.2432,304.5996,2848.0
2025-05-16 14:00:00,307.53,307.8,307.47,307.59,3822.0,304.4511,304.7184,304.3917,304.5105,3822.0
2025-05-16 14:10:00,307.65,307.9,307.49,307.75,3737.0,304.5699,304.8174,304.4115,304.6689,3737.0
2025-05-16 14:20:00,307.85,307.95,307.68,307.76,2566.0,304.7679,304.8669,304.5996,304.6788,2566.0
2025-05-16 14:30:00,307.76,307.99,307.58,307.66,3190.0,304.6788,304.9065,304.5006,304.5798,3190.0
2025-05-16 14:40:00,307.73,307.91,307.7,307.81,3123.0,304.6491,304.8273,304.6194,304.7283,3123.0
2025-05-16 14:50:00,307.84,308.1,307.83,307.92,4467.0,304.758,305.0154,304.7481,304.8372,4467.0
2025-05-16 15:00:00,308.1,308.52,308.08,308.51,4713.0,305.0154,305.4312,304.9956,305.4213,4713.0
2025-05-16 15:10:00,308.54,308.76,308.44,308.76,5400.0,305.451,305.6688,305.352,305.6688,5400.0
2025-05-16 15:20:00,308.6,308.67,308.41,308.49,5378.0,305.5104,305.5797,305.3223,305.4015,5378.0
2025-05-16 15:30:00,308.4,308.93,308.31,308.93,10505.0,305.3124,305.8371,305.2233,305.8371,10505.0
2025-05-16 15:40:00,308.9,309.07,308.58,308.7,13928.0,305.8074,305.9757,305.4906,305.6094,13928.0
2025-05-16 15:50:00,308.44,309.15,308.42,308.98,43647.0,305.352,306.0549,305.3322,305.8866,43647.0
2025-05-19 09:30:00,307.45,307.45,305.5,306.23,14542.0,304.3719,304.3719,302.4414,303.1641,14542.0
2025-05-19 09:40:00,306.05,306.99,306.05,306.99,3005.0,302.9859,303.9165,302.9859,303.9165,3005.0
2025-05-19 09:50:00,306.76,307.47,306.73,307.44,10545.0,303.6888,304.3917,303.6591,304.362,10545.0
2025-05-19 10:00:00,307.37,307.8,307.3,307.33,12330.0,304.2927,304.7184,304.2234,304.2531,12330.0
2025-05-19 10:10:00,307.29,307.99,306.87,307.98,3939.0,304.2135,304.9065,303.7977,304.8966,3939.0
2025-05-19 10:20:00,308.18,308.32,307.64,308.17,2173.0,305.0946,305.2332,304.56,305.0847,2173.0
2025-05-19 10:30:00,308.1,308.8,308.09,308.44,6730.0,305.0154,305.7084,305.0055,305.352,6730.0
2025-05-19 10:40:00,308.39,308.42,307.92,308.22,2279.0,305.3025,305.3322,304.8372,305.1342,2279.0
2025-05-19 10:50:00,308.24,308.24,307.51,307.51,700.0,305.154,305.154,304.4313,304.4313,700.0
2025-05-19 11:00:00,307.79,308.12,307.79,308.12,1323.0,304.7085,305.0352,304.7085,305.0352,1323.0
2025-05-19 11:10:00,308.11,308.13,307.95,307.95,402.0,305.0253,305.0451,304.8669,304.8669,402.0
2025-05-19 11:20:00,308.04,308.25,308.02,308.02,2140.0,304.956,305.1639,304.9362,304.9362,2140.0
2025-05-19 11:30:00,308.21,308.56,308.2,308.38,3264.0,305.1243,305.4708,305.1144,305.2926,3264.0
2025-05-19 11:40:00,308.46,308.67,308.35,308.53,2071.0,305.3718,305.5797,305.2629,305.4411,2071.0
2025-05-19 11:50:00,308.43,308.43,308.33,308.33,500.0,305.3421,305.3421,305.2431,305.2431,500.0
2025-05-19 12:00:00,308.63,308.7,308.45,308.7,1059.0,305.5401,305.6094,305.3619,305.6094,1059.0
2025-05-19 12:10:00,308.33,308.62,308.27,308.62,2702.0,305.2431,305.5302,305.1837,305.5302,2702.0
2025-05-19 12:20:00,308.55,308.75,308.28,308.28,3221.0,305.4609,305.6589,305.1936,305.1936,3221.0
2025-05-19 12:30:00,308.32,308.92,308.31,308.85,4604.0,305.2332,305.8272,305.2233,305.7579,4604.0
2025-05-19 12:40:00,308.78,308.88,308.72,308.88,1300.0,305.6886,305.7876,305.6292,305.7876,1300.0
2025-05-19 12:50:00,309.05,309.15,308.9,308.9,2000.0,305.9559,306.0549,305.8074,305.8074,2000.0
2025-05-19 13:00:00,308.89,309.22,308.89,308.94,2157.0,305.7975,306.1242,305.7975,305.847,2157.0
2025-05-19 13:10:00,309.17,309.26,309.12,309.21,1362.0,306.0747,306.1638,306.0252,306.1143,1362.0
2025-05-19 13:20:00,309.21,309.62,309.2,309.49,1394.0,306.1143,306.5202,306.1044,306.3915,1394.0
2025-05-19 13:30:00,309.76,309.76,309.36,309.44,1400.0,306.6588,306.6588,306.2628,306.342,1400.0
2025-05-19 13:40:00,309.33,309.55,309.22,309.31,1316.0,306.2331,306.4509,306.1242,306.2133,1316.0
2025-05-19 13:50:00,309.27,309.27,308.78,308.78,1983.0,306.1737,306.1737,305.6886,305.6886,1983.0
2025-05-19 14:00:00,308.94,309.13,308.93,309.11,1964.0,305.847,306.0351,305.8371,306.0153,1964.0
2025-05-19 14:10:00,308.95,308.95,308.92,308.94,1289.0,305.8569,305.8569,305.8272,305.847,1289.0
2025-05-19 14:20:00,308.93,309.04,308.77,308.86,3121.0,305.8371,305.946,305.6787,305.7678,3121.0
2025-05-19 14:30:00,308.9,309.05,308.9,309.05,2798.0,305.8074,305.9559,305.8074,305.9559,2798.0
2025-05-19 14:40:00,309.17,309.31,309.17,309.29,1026.0,306.0747,306.2133,306.0747,306.1935,1026.0
2025-05-19 14:50:00,309.24,309.32,308.9,309.0,3294.0,306.144,306.2232,305.8074,305.9064,3294.0
2025-05-19 15:00:00,308.97,309.15,308.93,309.11,2626.0,305.8767,306.0549,305.8371,306.0153,2626.0
2025-05-19 15:10:00,309.11,309.4,309.09,309.28,1600.0,306.0153,306.3024,305.9955,306.1836,1600.0
2025-05-19 15:20:00,309.24,309.24,308.65,308.84,7335.0,306.144,306.144,305.5599,305.748,7335.0
2025-05-19 15:30:00,308.93,309.15,308.83,309.07,3474.0,305.8371,306.0549,305.7381,305.9757,3474.0
2025-05-19 15:40:00,309.07,309.08,308.64,308.96,9226.0,305.9757,305.9856,305.55,305.8668,9226.0
2025-05-19 15:50:00,308.82,309.48,308.81,309.41,33590.0,305.7282,306.3816,305.7183,306.3123,33590.0
2025-05-20 09:30:00,308.57,309.37,307.33,309.37,10230.0,305.4807,306.2727,304.2531,306.2727,10230.0
2025-05-20 09:40:00,308.89,309.05,308.2,309.05,2913.0,305.7975,305.9559,305.1144,305.9559,2913.0
2025-05-20 09:50:00,308.6,309.22,308.52,308.87,2300.0,305.5104,306.1242,305.4312,305.7777,2300.0
2025-05-20 10:00:00,308.88,309.07,308.63,308.93,4083.0,305.7876,305.9757,305.5401,305.8371,4083.0
2025-05-20 10:10:00,308.57,308.92,308.23,308.38,15110.0,305.4807,305.8272,305.1441,305.2926,15110.0
2025-05-20 10:20:00,308.44,308.48,308.02,308.42,5145.0,305.352,305.3916,304.9362,305.3322,5145.0
2025-05-20 10:30:00,308.42,308.59,308.32,308.57,1702.0,305.3322,305.5005,305.2332,305.4807,1702.0
2025-05-20 10:40:00,308.95,309.19,308.41,309.19,2030.0,305.8569,306.0945,305.3223,306.0945,2030.0
2025-05-20 10:50:00,309.08,309.14,308.75,308.81,1360.0,305.9856,306.045,305.6589,305.7183,1360.0
2025-05-20 11:00:00,308.66,309.27,308.66,309.27,2494.0,305.5698,306.1737,305.5698,306.1737,2494.0
2025-05-20 11:10:00,309.18,309.63,309.18,309.57,8253.0,306.0846,306.5301,306.0846,306.4707,8253.0
2025-05-20 11:20:00,309.52,309.52,309.08,309.08,2476.0,306.4212,306.4212,305.9856,305.9856,2476.0
2025-05-20 11:30:00,309.22,309.46,308.66,308.66,2136.0,306.1242,306.3618,305.5698,305.5698,2136.0
2025-05-20 11:40:00,308.68,308.68,308.17,308.25,1215.0,305.5896,305.5896,305.0847,305.1639,1215.0
2025-05-20 11:50:00,308.37,308.62,308.25,308.25,852.0,305.2827,305.5302,305.1639,305.1639,852.0
2025-05-20 12:00:00,308.2,308.2,307.91,307.91,1527.0,305.1144,305.1144,304.8273,304.8273,1527.0
2025-05-20 12:10:00,307.83,308.0,307.68,307.76,1200.0,304.7481,304.9164,304.5996,304.6788,1200.0
2025-05-20 12:20:00,307.69,307.81,307.35,307.53,637.0,304.6095,304.7283,304.2729,304.4511,637.0
2025-05-20 12:30:00,307.53,307.54,307.37,307.43,1000.0,304.4511,304.461,304.2927,304.3521,1000.0
2025-05-20 12:40:00,307.48,307.73,307.48,307.63,1428.0,304.4016,304.6491,304.4016,304.5501,1428.0
2025-05-20 12:50:00,307.58,307.78,307.21,307.78,1524.0,304.5006,304.6986,304.1343,304.6986,1524.0
2025-05-20 13:00:00,307.65,307.91,307.46,307.78,2361.0,304.5699,304.8273,304.3818,304.6986,2361.0
2025-05-20 13:10:00,307.78,307.91,307.49,307.9,6654.0,304.6986,304.8273,304.4115,304.8174,6654.0
2025-05-20 13:20:00,307.99,308.2,307.89,308.19,2161.0,304.9065,305.1144,304.8075,305.1045,2161.0
2025-05-20 13:30:00,308.08,308.27,307.9,308.26,3295.0,304.9956,305.1837,304.8174,305.1738,3295.0
2025-05-20 13:40:00,308.12,308.27,308.0,308.09,1054.0,305.0352,305.1837,304.9164,305.0055,1054.0
2025-05-20 13:50:00,307.93,308.33,307.76,308.25,2034.0,304.8471,305.2431,304.6788,305.1639,2034.0
2025-05-20 14:00:00,308.25,308.25,308.0,308.0,1802.0,305.1639,305.1639,304.9164,304.9164,1802.0
2025-05-20 14:10:00,308.06,308.32,307.88,307.94,9233.0,304.9758,305.2332,304.7976,304.857,9233.0
2025-05-20 14:20:00,307.83,307.99,307.0,307.65,3999.0,304.7481,304.9065,303.9264,304.5699,3999.0
2025-05-20 14:30:00,307.5,307.73,307.33,307.61,6567.0,304.4214,304.6491,304.2531,304.5303,6567.0
2025-05-20 14:40:00,307.47,307.82,307.47,307.6,2969.0,304.3917,304.7382,304.3917,304.5204,2969.0
2025-05-20 14:50:00,307.4,307.48,307.31,307.43,1533.0,304.3224,304.4016,304.2333,304.3521,1533.0
2025-05-20 15:00:00,307.33,307.46,307.0,307.46,4766.0,304.2531,304.3818,303.9264,304.3818,4766.0
2025-05-20 15:10:00,307.4,307.84,307.3,307.74,8324.0,304.3224,304.758,304.2234,304.659,8324.0
2025-05-20 15:20:00,307.77,307.93,307.58,307.68,5334.0,304.6887,304.8471,304.5006,304.5996,5334.0
2025-05-20 15:30:00,307.74,308.31,307.73,308.31,4847.0,304.659,305.2233,304.6491,305.2233,4847.0
2025-05-20 15:40:00,308.23,308.41,307.63,307.69,9189.0,305.1441,305.3223,304.5501,304.6095,9189.0
2025-05-20 15:50:00,307.56,308.18,307.49,307.92,38337.0,304.4808,305.0946,304.4115,304.8372,38337.0
2025-05-21 09:30:00,305.19,305.91,304.37,304.38,8816.0,302.1345,302.8473,301.3227,301.3326,8816.0
2025-05-21 09:40:00,304.41,304.47,303.19,303.5,12697.0,301.3623,301.4217,300.1546,300.4615,12697.0
2025-05-21 09:50:00,303.41,303.82,302.88,303.07,2988.0,300.3724,300.7783,299.8477,300.0358,2988.0
2025-05-21 10:00:00,303.33,303.95,302.94,302.94,4028.0,300.2932,300.9069,299.9071,299.9071,4028.0
2025-05-21 10:10:00,302.58,303.12,302.58,302.66,3853.0,299.5507,300.0853,299.5507,299.6299,3853.0
2025-05-21 10:20:00,302.82,302.96,301.55,301.55,4309.0,299.7883,299.9269,298.531,298.531,4309.0
2025-05-21 10:30:00,301.01,301.46,300.16,301.1,3828.0,297.9964,298.4419,297.1549,298.0855,3828.0
2025-05-21 10:40:00,301.24,301.24,300.08,300.09,4344.0,298.2241,298.2241,297.0757,297.0856,4344.0
2025-05-21 10:50:00,300.0,300.58,299.92,300.58,2102.0,296.9965,297.5707,296.9173,297.5707,2102.0
2025-05-21 11:00:00,300.47,300.47,299.47,299.65,5738.0,297.4618,297.4618,296.4718,296.65,5738.0
2025-05-21 11:10:00,299.74,300.77,299.73,300.71,2970.0,296.7391,297.7588,296.7292,297.6994,2970.0
2025-05-21 11:20:00,300.47,301.03,300.3,300.97,3420.0,297.4618,298.0162,297.2935,297.9568,3420.0
2025-05-21 11:30:00,300.77,301.14,300.55,300.8,18387.0,297.7588,298.1251,297.541,297.7885,18387.0
2025-05-21 11:40:00,300.85,301.49,300.72,301.38,4724.0,297.838,298.4716,297.7093,298.3627,4724.0
2025-05-21 11:50:00,301.59,301.77,301.32,301.44,3372.0,298.5706,298.7488,298.3033,298.4221,3372.0
2025-05-21 12:00:00,301.31,301.31,300.96,301.3,1511.0,298.2934,298.2934,297.9469,298.2835,1511.0
2025-05-21 12:10:00,301.29,301.33,300.81,300.87,1869.0,298.2736,298.3132,297.7984,297.8578,1869.0
2025-05-21 12:20:00,300.91,301.02,300.53,300.85,2617.0,297.8974,298.0063,297.5212,297.838,2617.0
2025-05-21 12:30:00,300.95,301.3,300.95,301.11,6070.0,297.937,298.2835,297.937,298.0954,6070.0
2025-05-21 12:40:00,301.14,301.2,301.14,301.2,200.0,298.1251,298.1845,298.1251,298.1845,200.0
2025-05-21 12:50:00,301.49,301.59,301.49,301.58,600.0,298.4716,298.5706,298.4716,298.5607,600.0
2025-05-21 13:00:00,301.58,301.58,300.69,300.69,4077.0,298.5607,298.5607,297.6796,297.6796,4077.0
2025-05-21 13:10:00,300.61,300.61,299.25,299.63,5008.0,297.6004,297.6004,296.254,296.6302,5008.0
2025-05-21 13:20:00,299.38,299.39,298.4,298.96,5482.0,296.3827,296.3926,295.4125,295.9669,5482.0
2025-05-21 13:30:00,298.12,299.37,298.12,299.37,8619.0,295.1353,296.3728,295.1353,296.3728,8619.0
2025-05-21 13:40:00,299.21,299.38,298.75,298.97,6709.0,296.2144,296.3827,295.759,295.9768,6709.0
2025-05-21 13:50:00,298.79,298.86,298.0,298.25,3117.0,295.7986,295.8679,295.0165,295.264,3117.0
2025-05-21 14:00:00,297.9,298.05,297.08,297.45,2528.0,294.9175,295.066,294.1057,294.472,2528.0
2025-05-21 14:10:00,297.2,297.26,296.37,296.37,3377.0,294.2245,294.2839,293.4028,293.4028,3377.0
2025-05-21 14:20:00,296.09,296.52,296.07,296.51,4011.0,293.1256,293.5513,293.1058,293.5414,4011.0
2025-05-21 14:30:00,296.62,296.95,296.52,296.52,6385.0,293.6503,293.977,293.5513,293.5513,6385.0
2025-05-21 14:40:00,296.62,296.64,295.79,296.21,6573.0,293.6503,293.6701,292.8286,293.2444,6573.0
2025-05-21 14:50:00,296.08,296.08,295.7,295.84,5194.0,293.1157,293.1157,292.7395,292.8781,5194.0
2025-05-21 15:00:00,295.84,296.28,295.31,295.31,4409.0,292.8781,293.3137,292.3535,292.3535,4409.0
2025-05-21 15:10:00,295.48,296.55,295.45,296.22,6347.0,292.5217,293.581,292.492,293.2543,6347.0
2025-05-21 15:20:00,296.34,296.45,295.89,296.0,5448.0,293.3731,293.482,292.9276,293.0365,5448.0
2025-05-21 15:30:00,296.19,296.98,296.19,296.97,3520.0,293.2246,294.0067,293.2246,293.9968,3520.0
2025-05-21 15:40:00,296.87,297.18,296.18,296.48,10527.0,293.8978,294.2047,293.2147,293.5117,10527.0
2025-05-21 15:50:00,296.39,296.52,295.75,295.79,29977.0,293.4226,293.5513,292.789,292.8286,29977.0
2025-05-22 09:30:00,295.82,296.42,294.74,294.83,9119.0,292.8583,293.4523,291.7892,291.8783,9119.0
2025-05-22 09:40:00,295.76,295.92,294.43,294.43,6051.0,292.7989,292.9573,291.4823,291.4823,6051.0
2025-05-22 09:50:00,294.36,294.48,293.84,294.26,3052.0,291.413,291.5318,290.8982,291.314,3052.0
2025-05-22 10:00:00,294.24,295.34,294.03,295.0,4485.0,291.2942,292.3832,291.0863,292.0466,4485.0
2025-05-22 10:10:00,294.89,294.89,294.21,294.49,5441.0,291.9377,291.9377,291.2645,291.5417,5441.0
2025-05-22 10:20:00,294.62,294.62,292.91,292.94,2189.0,291.6704,291.6704,289.9775,290.0072,2189.0
2025-05-22 10:30:00,292.64,292.7,292.2,292.41,13715.0,289.7102,289.7696,289.2746,289.4825,13715.0
2025-05-22 10:40:00,292.61,293.35,292.14,293.22,20316.0,289.6805,290.4131,289.2152,290.2844,20316.0
2025-05-22 10:50:00,293.71,293.96,293.56,293.91,3751.0,290.7695,291.017,290.621,290.9675,3751.0
2025-05-22 11:00:00,293.91,294.09,293.55,293.78,4238.0,290.9675,291.1457,290.6111,290.8388,4238.0
2025-05-22 11:10:00,293.86,293.87,293.26,293.26,5181.0,290.918,290.9279,290.324,290.324,5181.0
2025-05-22 11:20:00,293.48,294.34,293.27,294.34,5815.0,290.5418,291.3932,290.3339,291.3932,5815.0
2025-05-22 11:30:00,294.39,295.01,294.33,294.71,2919.0,291.4427,292.0565,291.3833,291.7595,2919.0
2025-05-22 11:40:00,294.78,294.78,294.49,294.52,1597.0,291.8288,291.8288,291.5417,291.5714,1597.0
2025-05-22 11:50:00,294.67,295.17,294.47,294.84,4506.0,291.7199,292.2149,291.5219,291.8882,4506.0
2025-05-22 12:00:00,294.81,295.23,294.41,294.68,2082.0,291.8585,292.2743,291.4625,291.7298,2082.0
2025-05-22 12:10:00,294.79,295.19,294.79,294.87,2038.0,291.8387,292.2347,291.8387,291.9179,2038.0
2025-05-22 12:20:00,294.87,295.45,294.86,295.16,2224.0,291.9179,292.492,291.908,292.205,2224.0
2025-05-22 12:30:00,295.14,295.4,294.75,295.23,3894.0,292.1852,292.4425,291.7991,292.2743,3894.0
2025-05-22 12:40:00,295.27,295.9,294.72,294.79,3565.0,292.3139,292.9375,291.7694,291.8387,3565.0
2025-05-22 12:50:00,294.74,294.83,294.2,294.21,2962.0,291.7892,291.8783,291.2546,291.2645,2962.0
2025-05-22 13:00:00,294.32,294.46,294.13,294.46,1706.0,291.3734,291.512,291.1853,291.512,1706.0
2025-05-22 13:10:00,294.38,295.07,294.38,295.07,1601.0,291.4328,292.1159,291.4328,292.1159,1601.0
2025-05-22 13:20:00,295.13,295.85,295.13,295.85,1204.0,292.1753,292.888,292.1753,292.888,1204.0
2025-05-22 13:30:00,295.61,295.98,295.43,295.98,1475.0,292.6504,293.0167,292.4722,293.0167,1475.0
2025-05-22 13:40:00,296.14,296.17,295.47,295.47,2500.0,293.1751,293.2048,292.5118,292.5118,2500.0
2025-05-22 13:50:00,295.89,295.89,295.47,295.56,2085.0,292.9276,292.9276,292.5118,292.6009,2085.0
2025-05-22 14:00:00,295.74,295.99,295.61,295.94,1476.0,292.7791,293.0266,292.6504,292.9771,1476.0
2025-05-22 14:10:00,296.14,296.55,295.99,296.39,2251.0,293.1751,293.581,293.0266,293.4226,2251.0
2025-05-22 14:20:00,296.13,296.45,296.03,296.28,5348.0,293.1652,293.482,293.0662,293.3137,5348.0
2025-05-22 14:30:00,296.08,296.22,295.93,296.02,3296.0,293.1157,293.2543,292.9672,293.0563,3296.0
2025-05-22 14:40:00,296.03,296.07,295.61,295.91,3637.0,293.0662,293.1058,292.6504,292.9474,3637.0
2025-05-22 14:50:00,296.22,296.5,295.94,296.4,3318.0,293.2543,293.5315,292.9771,293.4325,3318.0
2025-05-22 15:00:00,296.27,296.84,296.17,296.84,12172.0,293.3038,293.8681,293.2048,293.8681,12172.0
2025-05-22 15:10:00,296.67,297.08,296.53,296.99,4776.0,293.6998,294.1057,293.5612,294.0166,4776.0
2025-05-22 15:20:00,297.08,297.38,296.94,297.11,6464.0,294.1057,294.4027,293.9671,294.1354,6464.0
2025-05-22 15:30:00,297.23,297.32,296.97,297.16,6622.0,294.2542,294.3433,293.9968,294.1849,6622.0
2025-05-22 15:40:00,297.19,297.46,296.71,296.84,9162.0,294.2146,294.4819,293.7394,293.8681,9162.0
2025-05-22 15:50:00,297.04,297.2,295.8,295.8,41031.0,294.0661,294.2245,292.8385,292.8385,41031.0
2025-05-23 09:30:00,296.69,297.26,294.97,294.98,14523.0,293.7196,294.2839,292.0169,292.0268,14523.0
2025-05-23 09:40:00,295.69,296.08,295.13,296.08,5095.0,292.7296,293.1157,292.1753,293.1157,5095.0
2025-05-23 09:50:00,296.41,296.41,295.11,295.97,8269.0,293.4424,293.4424,292.1555,293.0068,8269.0
2025-05-23 10:00:00,295.74,296.14,295.12,296.14,6996.0,292.7791,293.1751,292.1654,293.1751,6996.0
2025-05-23 10:10:00,296.23,296.7,296.08,296.34,6823.0,293.2642,293.7295,293.1157,293.3731,6823.0
2025-05-23 10:20:00,296.28,296.7,295.99,296.3,7726.0,293.3137,293.7295,293.0266,293.3335,7726.0
2025-05-23 10:30:00,296.01,296.02,295.11,295.41,2039.0,293.0464,293.0563,292.1555,292.4524,2039.0
2025-05-23 10:40:00,295.47,297.12,295.39,296.18,6701.0,292.5118,294.1453,292.4326,293.2147,6701.0
2025-05-23 10:50:00,295.72,295.72,294.65,294.74,5041.0,292.7593,292.7593,291.7001,291.7892,5041.0
2025-05-23 11:00:00,294.9,295.69,294.61,295.59,2363.0,291.9476,292.7296,291.6605,292.6306,2363.0
2025-05-23 11:10:00,295.59,295.83,295.24,295.49,2332.0,292.6306,292.8682,292.2842,292.5316,2332.0
2025-05-23 11:20:00,295.5,295.61,295.16,295.41,2598.0,292.5415,292.6504,292.205,292.4524,2598.0
2025-05-23 11:30:00,295.49,296.33,295.49,296.08,2300.0,292.5316,293.3632,292.5316,293.1157,2300.0
2025-05-23 11:40:00,296.38,296.38,296.11,296.38,1571.0,293.4127,293.4127,293.1454,293.4127,1571.0
2025-05-23 11:50:00,296.38,296.38,295.91,295.92,1325.0,293.4127,293.4127,292.9474,292.9573,1325.0
2025-05-23 12:00:00,295.91,295.98,295.18,295.27,4288.0,292.9474,293.0167,292.2248,292.3139,4288.0
2025-05-23 12:10:00,295.24,295.27,295.24,295.27,430.0,292.2842,292.3139,292.2842,292.3139,430.0
2025-05-23 12:20:00,295.51,296.01,295.5,295.72,3611.0,292.5514,293.0464,292.5415,292.7593,3611.0
2025-05-23 12:30:00,295.43,295.74,295.38,295.67,1896.0,292.4722,292.7791,292.4227,292.7098,1896.0
2025-05-23 12:40:00,295.61,295.82,295.5,295.7,1098.0,292.6504,292.8583,292.5415,292.7395,1098.0
2025-05-23 12:50:00,295.68,296.21,295.6,295.84,2182.0,292.7197,293.2444,292.6405,292.8781,2182.0
2025-05-23 13:00:00,295.99,296.18,295.82,295.82,1415.0,293.0266,293.2147,292.8583,292.8583,1415.0
2025-05-23 13:10:00,296.29,296.54,296.18,296.54,1270.0,293.3236,293.5711,293.2147,293.5711,1270.0
2025-05-23 13:20:00,296.85,296.85,296.42,296.42,1311.0,293.878,293.878,293.4523,293.4523,1311.0
2025-05-23 13:30:00,296.37,296.62,296.18,296.19,2462.0,293.4028,293.6503,293.2147,293.2246,2462.0
2025-05-23 13:40:00,296.25,296.3,295.98,295.99,1329.0,293.284,293.3335,293.0167,293.0266,1329.0
2025-05-23 13:50:00,296.11,296.42,296.07,296.28,2890.0,293.1454,293.4523,293.1058,293.3137,2890.0
2025-05-23 14:00:00,296.3,296.82,296.3,296.8,2134.0,293.3335,293.8483,293.3335,293.8285,2134.0
2025-05-23 14:10:00,296.71,296.72,296.01,296.01,1753.0,293.7394,293.7493,293.0464,293.0464,1753.0
2025-05-23 14:20:00,295.99,296.49,295.75,296.25,3863.0,293.0266,293.5216,292.789,293.284,3863.0
2025-05-23 14:30:00,296.33,296.59,296.33,296.55,1281.0,293.3632,293.6206,293.3632,293.581,1281.0
2025-05-23 14:40:00,296.44,296.65,296.39,296.39,4003.0,293.4721,293.68,293.4226,293.4226,4003.0
2025-05-23 14:50:00,296.55,296.75,296.45,296.56,1894.0,293.581,293.779,293.482,293.5909,1894.0
2025-05-23 15:00:00,296.6,296.9,296.5,296.9,1728.0,293.6305,293.9275,293.5315,293.9275,1728.0
2025-05-23 15:10:00,296.91,297.4,296.85,297.17,5546.0,293.9374,294.4225,293.878,294.1948,5546.0
2025-05-23 15:20:00,297.0,297.0,296.56,296.56,1600.0,294.0265,294.0265,293.5909,293.5909,1600.0
2025-05-23 15:30:00,296.64,297.29,296.64,297.29,3050.0,293.6701,294.3136,293.6701,294.3136,3050.0
2025-05-23 15:40:00,297.28,297.49,297.05,297.05,4244.0,294.3037,294.5116,294.076,294.076,4244.0
2025-05-23 15:50:00,296.88,296.92,296.16,296.75,21399.0,293.9077,293.9473,293.1949,293.779,21399.0
2025-05-27 09:30:00,299.37,300.78,297.25,297.77,17958.0,296.3728,297.7687,294.274,294.7888,17958.0
2025-05-27 09:40:00,297.84,297.84,296.96,297.08,13241.0,294.8581,294.8581,293.9869,294.1057,13241.0
2025-05-27 09:50:00,297.44,298.29,297.37,297.95,6289.0,294.4621,295.3036,294.3928,294.967,6289.0
2025-05-27 10:00:00,297.97,298.18,297.1,297.1,19619.0,294.9868,295.1947,294.1255,294.1255,19619.0
2025-05-27 10:10:00,297.15,298.28,296.4,297.71,17616.0,294.175,295.2937,293.4325,294.7294,17616.0
2025-05-27 10:20:00,298.32,299.1,298.32,298.79,4354.0,295.3333,296.1055,295.3333,295.7986,4354.0
2025-05-27 10:30:00,298.8,299.96,298.76,299.03,3065.0,295.8085,296.9569,295.7689,296.0362,3065.0
2025-05-27 10:40:00,299.02,300.13,299.02,299.74,4699.0,296.0263,297.1252,296.0263,296.7391,4699.0
2025-05-27 10:50:00,299.97,300.22,299.96,300.19,1959.0,296.9668,297.2143,296.9569,297.1846,1959.0
2025-05-27 11:00:00,299.97,300.44,299.26,299.51,11207.0,296.9668,297.4321,296.2639,296.5114,11207.0
2025-05-27 11:10:00,299.42,300.12,299.36,300.12,5830.0,296.4223,297.1153,296.3629,297.1153,5830.0
2025-05-27 11:20:00,300.65,300.78,300.14,300.71,5203.0,297.64,297.7687,297.1351,297.6994,5203.0
2025-05-27 11:30:00,300.61,300.73,299.84,300.15,8371.0,297.6004,297.7192,296.8381,297.145,8371.0
2025-05-27 11:40:00,300.06,300.34,299.87,299.92,3200.0,297.0559,297.3331,296.8678,296.9173,3200.0
2025-05-27 11:50:00,299.75,299.93,299.45,299.46,4652.0,296.749,296.9272,296.452,296.4619,4652.0
2025-05-27 12:00:00,299.47,299.65,299.34,299.34,2765.0,296.4718,296.65,296.3431,296.3431,2765.0
2025-05-27 12:10:00,299.34,299.34,298.84,298.98,2973.0,296.3431,296.3431,295.8481,295.9867,2973.0
2025-05-27 12:20:00,299.04,299.36,298.93,299.29,2563.0,296.0461,296.3629,295.9372,296.2936,2563.0
2025-05-27 12:30:00,299.44,299.5,299.11,299.14,1669.0,296.4421,296.5015,296.1154,296.1451,1669.0
2025-05-27 12:40:00,299.55,300.0,299.55,299.92,2716.0,296.551,296.9965,296.551,296.9173,2716.0
2025-05-27 12:50:00,299.73,299.97,299.19,299.19,2715.0,296.7292,296.9668,296.1946,296.1946,2715.0
2025-05-27 13:00:00,299.23,299.61,299.19,299.37,2883.0,296.2342,296.6104,296.1946,296.3728,2883.0
2025-05-27 13:10:00,299.51,299.66,299.31,299.66,1935.0,296.5114,296.6599,296.3134,296.6599,1935.0
2025-05-27 13:20:00,299.62,299.75,299.14,299.21,3708.0,296.6203,296.749,296.1451,296.2144,3708.0
2025-05-27 13:30:00,299.14,299.48,299.14,299.4,4446.0,296.1451,296.4817,296.1451,296.4025,4446.0
2025-05-27 13:40:00,299.38,299.72,299.16,299.72,3616.0,296.3827,296.7193,296.1649,296.7193,3616.0
2025-05-27 13:50:00,299.97,300.41,299.95,300.36,3544.0,296.9668,297.4024,296.947,297.3529,3544.0
2025-05-27 14:00:00,300.32,300.46,300.13,300.18,5153.0,297.3133,297.4519,297.1252,297.1747,5153.0
2025-05-27 14:10:00,300.14,300.76,300.12,300.76,2936.0,297.1351,297.7489,297.1153,297.7489,2936.0
2025-05-27 14:20:00,300.68,300.78,300.37,300.41,4396.0,297.6697,297.7687,297.3628,297.4024,4396.0
2025-05-27 14:30:00,300.37,301.12,300.37,300.77,10531.0,297.3628,298.1053,297.3628,297.7588,10531.0
2025-05-27 14:40:00,300.7,301.21,300.69,300.97,7817.0,297.6895,298.1944,297.6796,297.9568,7817.0
2025-05-27 14:50:00,300.99,301.13,300.88,300.91,3828.0,297.9766,298.1152,297.8677,297.8974,3828.0
2025-05-27 15:00:00,300.82,301.2,300.67,301.19,3669.0,297.8083,298.1845,297.6598,298.1746,3669.0
2025-05-27 15:10:00,301.18,301.18,300.79,300.86,5298.0,298.1647,298.1647,297.7786,297.8479,5298.0
2025-05-27 15:20:00,300.89,300.9,300.34,300.43,9793.0,297.8776,297.8875,297.3331,297.4222,9793.0
2025-05-27 15:30:00,300.36,300.91,300.3,300.91,6300.0,297.3529,297.8974,297.2935,297.8974,6300.0
2025-05-27 15:40:00,300.97,301.07,299.63,299.72,19152.0,297.9568,298.0558,296.6302,296.7193,19152.0
2025-05-27 15:50:00,299.72,300.56,299.54,300.25,77882.0,296.7193,297.5509,296.5411,297.244,77882.0
2025-05-28 09:30:00,300.1,300.77,299.03,299.1,11521.0,297.0955,297.7588,296.0362,296.1055,11521.0
2025-05-28 09:40:00,299.24,299.94,299.24,299.87,5244.0,296.2441,296.9371,296.2441,296.8678,5244.0
2025-05-28 09:50:00,299.17,300.25,298.94,299.76,8995.0,296.1748,297.244,295.9471,296.7589,8995.0
2025-05-28 10:00:00,299.75,300.09,299.45,299.86,10601.0,296.749,297.0856,296.452,296.8579,10601.0
2025-05-28 10:10:00,299.73,300.71,299.62,300.71,5082.0,296.7292,297.6994,296.6203,297.6994,5082.0
2025-05-28 10:20:00,300.47,301.2,300.37,300.44,14115.0,297.4618,298.1845,297.3628,297.4321,14115.0
2025-05-28 10:30:00,300.65,301.17,300.61,300.81,9928.0,297.64,298.1548,297.6004,297.7984,9928.0
2025-05-28 10:40:00,300.81,300.95,300.67,300.71,6108.0,297.7984,297.937,297.6598,297.6994,6108.0
2025-05-28 10:50:00,300.63,301.21,300.57,301.18,3652.0,297.6202,298.1944,297.5608,298.1647,3652.0
2025-05-28 11:00:00,301.18,301.18,300.55,300.75,7313.0,298.1647,298.1647,297.541,297.739,7313.0
2025-05-28 11:10:00,300.67,300.88,299.9,300.08,6205.0,297.6598,297.8677,296.8975,297.0757,6205.0
2025-05-28 11:20:00,300.09,300.09,299.87,299.88,5294.0,297.0856,297.0856,296.8678,296.8777,5294.0
2025-05-28 11:30:00,299.98,300.33,299.87,300.32,2595.0,296.9767,297.3232,296.8678,297.3133,2595.0
2025-05-28 11:40:00,300.46,300.54,300.05,300.32,3335.0,297.4519,297.5311,297.046,297.3133,3335.0
2025-05-28 11:50:00,300.37,300.45,300.2,300.45,1563.0,297.3628,297.442,297.1945,297.442,1563.0
2025-05-28 12:00:00,300.25,300.79,300.14,300.76,4723.0,297.244,297.7786,297.1351,297.7489,4723.0
2025-05-28 12:10:00,300.92,301.06,300.66,301.06,4953.0,297.9073,298.0459,297.6499,298.0459,4953.0
2025-05-28 12:20:00,301.06,301.86,301.06,301.49,6015.0,298.0459,298.8379,298.0459,298.4716,6015.0
2025-05-28 12:30:00,301.49,301.63,301.27,301.63,2030.0,298.4716,298.6102,298.2538,298.6102,2030.0
2025-05-28 12:40:00,301.74,301.98,301.48,301.96,2960.0,298.7191,298.9567,298.4617,298.9369,2960.0
2025-05-28 12:50:00,302.16,302.16,301.63,301.81,4765.0,299.1349,299.1349,298.6102,298.7884,4765.0
2025-05-28 13:00:00,301.67,301.87,301.52,301.77,900.0,298.6498,298.8478,298.5013,298.7488,900.0
2025-05-28 13:10:00,301.76,302.62,301.76,302.44,4052.0,298.7389,299.5903,298.7389,299.4121,4052.0
2025-05-28 13:20:00,302.31,302.41,302.04,302.05,6484.0,299.2834,299.3824,299.0161,299.026,6484.0
2025-05-28 13:30:00,302.04,302.19,301.56,301.69,8371.0,299.0161,299.1646,298.5409,298.6696,8371.0
2025-05-28 13:40:00,301.85,301.94,301.61,301.94,2930.0,298.828,298.9171,298.5904,298.9171,2930.0
2025-05-28 13:50:00,301.93,302.06,301.77,301.91,3796.0,298.9072,299.0359,298.7488,298.8874,3796.0
2025-05-28 14:00:00,301.74,302.14,301.63,301.74,3563.0,298.7191,299.1151,298.6102,298.7191,3563.0
2025-05-28 14:10:00,301.65,301.91,301.49,301.55,5683.0,298.63,298.8874,298.4716,298.531,5683.0
2025-05-28 14:20:00,301.67,301.7,301.33,301.59,5502.0,298.6498,298.6795,298.3132,298.5706,5502.0
2025-05-28 14:30:00,301.71,301.97,301.26,301.26,4559.0,298.6894,298.9468,298.2439,298.2439,4559.0
2025-05-28 14:40:00,301.19,301.39,301.09,301.32,1825.0,298.1746,298.3726,298.0756,298.3033,1825.0
2025-05-28 14:50:00,301.37,301.41,300.6,301.41,5477.0,298.3528,298.3924,297.5905,298.3924,5477.0
2025-05-28 15:00:00,301.38,301.87,301.14,301.73,4105.0,298.3627,298.8478,298.1251,298.7092,4105.0
2025-05-28 15:10:00,301.73,301.84,301.41,301.79,5838.0,298.7092,298.8181,298.3924,298.7686,5838.0
2025-05-28 15:20:00,301.8,301.94,301.55,301.8,6194.0,298.7785,298.9171,298.531,298.7785,6194.0
2025-05-28 15:30:00,301.82,301.83,301.16,301.43,9411.0,298.7983,298.8082,298.1449,298.4122,9411.0
2025-05-28 15:40:00,301.35,301.78,301.18,301.18,10556.0,298.333,298.7587,298.1647,298.1647,10556.0
2025-05-28 15:50:00,301.13,302.2,301.04,302.16,31177.0,298.1152,299.1745,298.0261,299.1349,31177.0
2025-05-29 09:30:00,302.88,304.22,301.53,304.22,10013.0,299.8477,301.1742,298.5112,301.1742,10013.0
2025-05-29 09:40:00,304.65,306.14,304.44,306.14,1926.0,301.5999,303.075,301.392,303.075,1926.0
2025-05-29 09:50:00,305.93,307.34,305.53,306.56,16956.0,302.8671,304.263,302.4711,303.4908,16956.0
2025-05-29 10:00:00,306.54,307.77,306.15,307.24,6021.0,303.471,304.6887,303.0849,304.164,6021.0
2025-05-29 10:10:00,307.27,307.57,306.24,306.24,5773.0,304.1937,304.4907,303.174,303.174,5773.0
2025-05-29 10:20:00,306.44,306.73,306.15,306.53,6643.0,303.372,303.6591,303.0849,303.4611,6643.0
2025-05-29 10:30:00,306.2,306.21,305.56,305.59,2911.0,303.1344,303.1443,302.5008,302.5305,2911.0
2025-05-29 10:40:00,305.52,305.87,305.3,305.5,1520.0,302.4612,302.8077,302.2434,302.4414,1520.0
2025-05-29 10:50:00,305.31,305.77,304.72,305.56,6476.0,302.2533,302.7087,301.6692,302.5008,6476.0
2025-05-29 11:00:00,305.61,305.75,305.26,305.48,917.0,302.5503,302.6889,302.2038,302.4216,917.0
2025-05-29 11:10:00,305.55,305.55,304.88,304.88,2529.0,302.4909,302.4909,301.8276,301.8276,2529.0
2025-05-29 11:20:00,304.81,305.42,304.81,305.2,2175.0,301.7583,302.3622,301.7583,302.1444,2175.0
2025-05-29 11:30:00,305.34,305.34,303.78,303.98,3322.0,302.283,302.283,300.7387,300.9366,3322.0
2025-05-29 11:40:00,304.07,304.18,303.19,303.31,3379.0,301.0257,301.1346,300.1546,300.2734,3379.0
2025-05-29 11:50:00,303.54,303.89,302.78,303.26,11394.0,300.5011,300.8476,299.7487,300.2239,11394.0
2025-05-29 12:00:00,303.2,304.71,302.92,304.63,2313.0,300.1645,301.6593,299.8873,301.5801,2313.0
2025-05-29 12:10:00,304.63,305.5,304.63,305.1,4072.0,301.5801,302.4414,301.5801,302.0454,4072.0
2025-05-29 12:20:00,305.03,305.03,304.07,304.35,2792.0,301.9761,301.9761,301.0257,301.3029,2792.0
2025-05-29 12:30:00,304.53,304.55,304.02,304.4,2075.0,301.4811,301.5009,300.9762,301.3524,2075.0
2025-05-29 12:40:00,304.44,304.54,304.02,304.02,1900.0,301.392,301.491,300.9762,300.9762,1900.0
2025-05-29 12:50:00,304.16,304.59,303.84,304.5,4997.0,301.1148,301.5405,300.7981,301.4514,4997.0
2025-05-29 13:00:00,304.88,304.88,304.46,304.73,1160.0,301.8276,301.8276,301.4118,301.6791,1160.0
2025-05-29 13:10:00,304.67,304.79,304.59,304.63,1705.0,301.6197,301.7385,301.5405,301.5801,1705.0
2025-05-29 13:20:00,304.76,305.12,304.71,304.71,1108.0,301.7088,302.0652,301.6593,301.6593,1108.0
2025-05-29 13:30:00,304.82,304.95,304.62,304.79,1337.0,301.7682,301.8969,301.5702,301.7385,1337.0
2025-05-29 13:40:00,304.93,305.48,304.87,305.06,8197.0,301.8771,302.4216,301.8177,302.0058,8197.0
2025-05-29 13:50:00,304.99,305.08,304.7,304.88,2330.0,301.9365,302.0256,301.6494,301.8276,2330.0
2025-05-29 14:00:00,304.98,305.24,304.85,304.94,2177.0,301.9266,302.184,301.7979,301.887,2177.0
2025-05-29 14:10:00,304.73,304.99,304.63,304.94,2140.0,301.6791,301.9365,301.5801,301.887,2140.0
2025-05-29 14:20:00,304.94,305.43,304.94,305.17,2022.0,301.887,302.3721,301.887,302.1147,2022.0
2025-05-29 14:30:00,305.18,305.54,305.18,305.47,812.0,302.1246,302.481,302.1246,302.4117,812.0
2025-05-29 14:40:00,305.6,305.82,305.5,305.73,971.0,302.5404,302.7582,302.4414,302.6691,971.0
2025-05-29 14:50:00,305.66,305.81,304.96,305.17,4291.0,302.5998,302.7483,301.9068,302.1147,4291.0
2025-05-29 15:00:00,305.17,305.53,304.96,304.96,3635.0,302.1147,302.4711,301.9068,301.9068,3635.0
2025-05-29 15:10:00,304.86,305.33,304.84,305.33,5971.0,301.8078,302.2731,301.788,302.2731,5971.0
2025-05-29 15:20:00,305.32,305.46,305.15,305.26,2586.0,302.2632,302.4018,302.0949,302.2038,2586.0
2025-05-29 15:30:00,305.34,305.73,305.07,305.25,6360.0,302.283,302.6691,302.0157,302.1939,6360.0
2025-05-29 15:40:00,305.25,305.67,305.24,305.42,7420.0,302.1939,302.6097,302.184,302.3622,7420.0
2025-05-29 15:50:00,305.55,306.07,305.35,305.88,42295.0,302.4909,303.0057,302.2929,302.8176,42295.0
2025-05-30 09:30:00,305.13,305.63,304.31,305.43,10750.0,302.0751,302.5701,301.2633,302.3721,10750.0
2025-05-30 09:40:00,305.02,306.32,304.95,304.96,7485.0,301.9662,303.2532,301.8969,301.9068,7485.0
2025-05-30 09:50:00,305.45,305.88,304.51,305.88,4870.0,302.3919,302.8176,301.4613,302.8176,4870.0
2025-05-30 10:00:00,305.95,306.02,305.06,305.48,2933.0,302.8869,302.9562,302.0058,302.4216,2933.0
2025-05-30 10:10:00,305.44,305.44,304.67,305.06,4784.0,302.382,302.382,301.6197,302.0058,4784.0
2025-05-30 10:20:00,305.01,305.05,304.14,304.57,3227.0,301.9563,301.9959,301.095,301.5207,3227.0
2025-05-30 10:30:00,304.61,305.07,304.55,304.55,3204.0,301.5603,302.0157,301.5009,301.5009,3204.0
2025-05-30 10:40:00,304.5,304.7,303.97,304.25,3826.0,301.4514,301.6494,300.9267,301.2039,3826.0
2025-05-30 10:50:00,304.11,304.93,304.1,304.26,2101.0,301.0653,301.8771,301.0554,301.2138,2101.0
2025-05-30 11:00:00,304.17,305.03,304.17,304.68,2435.0,301.1247,301.9761,301.1247,301.6296,2435.0
2025-05-30 11:10:00,304.9,305.19,304.67,305.05,3727.0,301.8474,302.1345,301.6197,301.9959,3727.0
2025-05-30 11:20:00,305.17,305.24,304.69,305.0,4028.0,302.1147,302.184,301.6395,301.9464,4028.0
2025-05-30 11:30:00,304.94,305.13,304.4,304.82,3936.0,301.887,302.0751,301.3524,301.7682,3936.0
2025-05-30 11:40:00,304.79,304.91,304.43,304.91,9899.0,301.7385,301.8573,301.3821,301.8573,9899.0
2025-05-30 11:50:00,304.83,305.1,304.83,305.07,4501.0,301.7781,302.0454,301.7781,302.0157,4501.0
2025-05-30 12:00:00,305.05,305.47,304.93,305.47,7964.0,301.9959,302.4117,301.8771,302.4117,7964.0
2025-05-30 12:10:00,305.34,305.75,305.14,305.27,4374.0,302.283,302.6889,302.085,302.2137,4374.0
2025-05-30 12:20:00,305.3,305.49,304.54,304.54,2952.0,302.2434,302.4315,301.491,301.491,2952.0
2025-05-30 12:30:00,304.54,305.66,304.3,305.66,5124.0,301.491,302.5998,301.2534,302.5998,5124.0
2025-05-30 12:40:00,305.73,305.79,305.19,305.68,5230.0,302.6691,302.7285,302.1345,302.6196,5230.0
2025-05-30 12:50:00,305.56,305.72,305.42,305.52,4405.0,302.5008,302.6592,302.3622,302.4612,4405.0
2025-05-30 13:00:00,305.7,306.06,305.52,306.06,2940.0,302.6394,302.9958,302.4612,302.9958,2940.0
2025-05-30 13:10:00,305.75,306.23,305.57,306.23,3741.0,302.6889,303.1641,302.5107,303.1641,3741.0
2025-05-30 13:20:00,306.22,306.22,305.26,305.87,3463.0,303.1542,303.1542,302.2038,302.8077,3463.0
2025-05-30 13:30:00,305.94,305.94,304.99,305.05,5406.0,302.877,302.877,301.9365,301.9959,5406.0
2025-05-30 13:40:00,305.27,305.53,305.06,305.22,3510.0,302.2137,302.4711,302.0058,302.1642,3510.0
2025-05-30 13:50:00,305.46,305.84,305.42,305.52,5308.0,302.4018,302.778,302.3622,302.4612,5308.0
2025-05-30 14:00:00,305.39,306.3,305.37,306.3,5981.0,302.3325,303.2334,302.3127,303.2334,5981.0
2025-05-30 14:10:00,306.29,306.58,306.06,306.58,3361.0,303.2235,303.5106,302.9958,303.5106,3361.0
2025-05-30 14:20:00,306.42,306.49,305.89,305.89,2535.0,303.3522,303.4215,302.8275,302.8275,2535.0
2025-05-30 14:30:00,305.88,306.07,305.77,305.79,2769.0,302.8176,303.0057,302.7087,302.7285,2769.0
2025-05-30 14:40:00,305.78,306.42,305.71,306.4,5354.0,302.7186,303.3522,302.6493,303.3324,5354.0
2025-05-30 14:50:00,306.35,306.74,306.14,306.72,5300.0,303.2829,303.669,303.075,303.6492,5300.0
2025-05-30 15:00:00,306.68,307.45,306.67,307.34,3953.0,303.6096,304.3719,303.5997,304.263,3953.0
2025-05-30 15:10:00,307.18,307.79,306.95,307.79,5282.0,304.1046,304.7085,303.8769,304.7085,5282.0
2025-05-30 15:20:00,307.91,308.17,307.88,308.01,4878.0,304.8273,305.0847,304.7976,304.9263,4878.0
2025-05-30 15:30:00,307.97,308.71,307.6,307.99,10690.0,304.8867,305.6193,304.5204,304.9065,10690.0
2025-05-30 15:40:00,307.88,307.93,306.99,307.38,19066.0,304.7976,304.8471,303.9165,304.3026,19066.0
2025-05-30 15:50:00,307.34,308.5,307.34,308.41,86034.0,304.263,305.4114,304.263,305.3223,86034.0
2025-06-02 09:30:00,305.58,306.56,303.87,303.88,9972.0,302.5206,303.4908,300.8278,300.8377,9972.0
2025-06-02 09:40:00,303.82,305.95,303.82,305.45,5765.0,300.7783,302.8869,300.7783,302.3919,5765.0
2025-06-02 09:50:00,305.2,305.2,303.86,303.88,5787.0,302.1444,302.1444,300.8179,300.8377,5787.0
2025-06-02 10:00:00,304.04,305.11,303.23,304.7,7871.0,300.996,302.0553,300.1942,301.6494,7871.0
2025-06-02 10:10:00,304.7,306.79,304.7,305.92,7408.0,301.6494,303.7185,301.6494,302.8572,7408.0
2025-06-02 10:20:00,305.73,306.86,305.51,306.33,9497.0,302.6691,303.7878,302.4513,303.2631,9497.0
2025-06-02 10:30:00,306.33,306.59,306.01,306.32,4194.0,303.2631,303.5205,302.9463,303.2532,4194.0
2025-06-02 10:40:00,306.62,307.73,306.62,307.72,7404.0,303.5502,304.6491,303.5502,304.6392,7404.0
2025-06-02 10:50:00,307.41,308.05,307.31,307.53,5662.0,304.3323,304.9659,304.2333,304.4511,5662.0
2025-06-02 11:00:00,307.51,307.79,307.42,307.72,2631.0,304.4313,304.7085,304.3422,304.6392,2631.0
2025-06-02 11:10:00,307.71,308.13,307.7,307.71,5161.0,304.6293,305.0451,304.6194,304.6293,5161.0
2025-06-02 11:20:00,307.61,307.61,306.97,307.03,5625.0,304.5303,304.5303,303.8967,303.9561,5625.0
2025-06-02 11:30:00,306.85,307.25,306.16,306.43,4457.0,303.7779,304.1739,303.0948,303.3621,4457.0
2025-06-02 11:40:00,306.52,307.25,306.5,307.16,4369.0,303.4512,304.1739,303.4314,304.0848,4369.0
2025-06-02 11:50:00,307.3,307.72,307.3,307.7,2353.0,304.2234,304.6392,304.2234,304.6194,2353.0
2025-06-02 12:00:00,307.99,308.55,307.99,308.53,3945.0,304.9065,305.4609,304.9065,305.4411,3945.0
2025-06-02 12:10:00,308.42,308.53,307.9,308.21,4718.0,305.3322,305.4411,304.8174,305.1243,4718.0
2025-06-02 12:20:00,308.21,308.21,307.75,307.76,3726.0,305.1243,305.1243,304.6689,304.6788,3726.0
2025-06-02 12:30:00,307.63,307.67,307.58,307.58,700.0,304.5501,304.5897,304.5006,304.5006,700.0
2025-06-02 12:40:00,307.69,308.01,307.66,307.83,2964.0,304.6095,304.9263,304.5798,304.7481,2964.0
2025-06-02 12:50:00,308.0,308.19,307.9,307.97,4571.0,304.9164,305.1045,304.8174,304.8867,4571.0
2025-06-02 13:00:00,307.81,307.86,307.51,307.51,657.0,304.7283,304.7778,304.4313,304.4313,657.0
2025-06-02 13:10:00,307.88,308.08,307.68,307.68,2372.0,304.7976,304.9956,304.5996,304.5996,2372.0
2025-06-02 13:20:00,307.49,307.58,307.09,307.11,2482.0,304.4115,304.5006,304.0155,304.0353,2482.0
2025-06-02 13:30:00,307.15,307.51,307.12,307.41,2368.0,304.0749,304.4313,304.0452,304.3323,2368.0
2025-06-02 13:40:00,307.36,307.64,307.35,307.49,1322.0,304.2828,304.56,304.2729,304.4115,1322.0
2025-06-02 13:50:00,307.51,307.51,307.21,307.23,1733.0,304.4313,304.4313,304.1343,304.1541,1733.0
2025-06-02 14:00:00,307.41,307.93,307.41,307.66,2854.0,304.3323,304.8471,304.3323,304.5798,2854.0
2025-06-02 14:10:00,307.85,308.18,307.85,308.17,1659.0,304.7679,305.0946,304.7679,305.0847,1659.0
2025-06-02 14:20:00,308.16,308.68,308.16,308.59,3463.0,305.0748,305.5896,305.0748,305.5005,3463.0
2025-06-02 14:30:00,308.63,308.97,308.57,308.93,2124.0,305.5401,305.8767,305.4807,305.8371,2124.0
2025-06-02 14:40:00,309.02,309.1,308.8,308.95,2227.0,305.9262,306.0054,305.7084,305.8569,2227.0
2025-06-02 14:50:00,309.04,309.16,308.89,308.89,1300.0,305.946,306.0648,305.7975,305.7975,1300.0
2025-06-02 15:00:00,309.07,309.26,308.98,309.26,4699.0,305.9757,306.1638,305.8866,306.1638,4699.0
2025-06-02 15:10:00,309.28,309.37,309.21,309.3,4539.0,306.1836,306.2727,306.1143,306.2034,4539.0
2025-06-02 15:20:00,309.34,309.55,309.32,309.44,8122.0,306.243,306.4509,306.2232,306.342,8122.0
2025-06-02 15:30:00,309.52,309.9,309.41,309.64,5486.0,306.4212,306.7974,306.3123,306.54,5486.0
2025-06-02 15:40:00,309.63,309.77,309.0,309.0,6512.0,306.5301,306.6687,305.9064,305.9064,6512.0
2025-06-02 15:50:00,309.09,310.0,309.08,309.74,28507.0,305.9955,306.8964,305.9856,306.639,28507.0
2025-06-03 09:30:00,308.21,308.44,307.81,307.82,10296.0,305.1243,305.352,304.7283,304.7382,10296.0
2025-06-03 09:40:00,307.92,307.97,303.86,304.6,23768.0,304.8372,304.8867,300.8179,301.5504,23768.0
2025-06-03 09:50:00,304.84,305.17,302.86,305.13,10715.0,301.788,302.1147,299.8279,302.0751,10715.0
2025-06-03 10:00:00,304.92,305.13,303.31,303.72,5618.0,301.8672,302.0751,300.2734,300.6793,5618.0
2025-06-03 10:10:00,303.31,304.61,302.53,304.11,28382.0,300.2734,301.5603,299.5012,301.0653,28382.0
2025-06-03 10:20:00,304.1,304.32,303.28,304.16,8262.0,301.0554,301.2732,300.2437,301.1148,8262.0
2025-06-03 10:30:00,304.5,305.48,304.32,304.32,19572.0,301.4514,302.4216,301.2732,301.2732,19572.0
2025-06-03 10:40:00,304.35,304.78,303.72,304.21,5104.0,301.3029,301.7286,300.6793,301.1643,5104.0
2025-06-03 10:50:00,304.21,305.11,304.02,305.11,3693.0,301.1643,302.0553,300.9762,302.0553,3693.0
2025-06-03 11:00:00,304.71,304.75,303.84,303.84,8777.0,301.6593,301.6989,300.7981,300.7981,8777.0
2025-06-03 11:10:00,303.16,303.36,303.02,303.02,2741.0,300.1249,300.3229,299.9863,299.9863,2741.0
2025-06-03 11:20:00,303.05,304.37,303.04,303.98,4548.0,300.016,301.3227,300.0061,300.9366,4548.0
2025-06-03 11:30:00,303.7,304.1,303.47,303.74,2124.0,300.6595,301.0554,300.4318,300.6991,2124.0
2025-06-03 11:40:00,303.74,304.57,303.74,304.56,4456.0,300.6991,301.5207,300.6991,301.5108,4456.0
2025-06-03 11:50:00,304.78,305.13,304.78,304.9,917.0,301.7286,302.0751,301.7286,301.8474,917.0
2025-06-03 12:00:00,305.11,306.0,304.96,305.7,1300.0,302.0553,302.9364,301.9068,302.6394,1300.0
2025-06-03 12:10:00,305.85,305.95,305.59,305.81,1900.0,302.7879,302.8869,302.5305,302.7483,1900.0
2025-06-03 12:20:00,304.88,305.17,304.84,305.02,3490.0,301.8276,302.1147,301.788,301.9662,3490.0
2025-06-03 12:30:00,304.79,305.25,304.76,305.25,3565.0,301.7385,302.1939,301.7088,302.1939,3565.0
2025-06-03 12:40:00,305.45,305.61,305.14,305.29,7459.0,302.3919,302.5503,302.085,302.2335,7459.0
2025-06-03 12:50:00,305.34,305.82,305.3,305.8,1386.0,302.283,302.7582,302.2434,302.7384,1386.0
2025-06-03 13:00:00,305.9,306.22,305.76,306.22,2100.0,302.8374,303.1542,302.6988,303.1542,2100.0
2025-06-03 13:10:00,306.07,306.28,306.01,306.15,3670.0,303.0057,303.2136,302.9463,303.0849,3670.0
2025-06-03 13:20:00,306.15,306.15,305.72,305.72,2690.0,303.0849,303.0849,302.6592,302.6592,2690.0
2025-06-03 13:30:00,305.7,305.79,305.13,305.66,7560.0,302.6394,302.7285,302.0751,302.5998,7560.0
2025-06-03 13:40:00,305.67,305.67,304.69,304.96,2751.0,302.6097,302.6097,301.6395,301.9068,2751.0
2025-06-03 13:50:00,304.93,304.93,304.44,304.44,1689.0,301.8771,301.8771,301.392,301.392,1689.0
2025-06-03 14:00:00,304.43,304.67,304.22,304.31,14287.0,301.3821,301.6197,301.1742,301.2633,14287.0
2025-06-03 14:10:00,304.38,304.72,304.01,304.44,6493.0,301.3326,301.6692,300.9663,301.392,6493.0
2025-06-03 14:20:00,304.62,304.62,303.82,304.04,8178.0,301.5702,301.5702,300.7783,300.996,8178.0
2025-06-03 14:30:00,304.03,304.14,303.58,303.97,17209.0,300.9861,301.095,300.5407,300.9267,17209.0
2025-06-03 14:40:00,304.3,304.78,304.19,304.67,7900.0,301.2534,301.7286,301.1445,301.6197,7900.0
2025-06-03 14:50:00,304.69,304.69,303.79,304.1,10162.0,301.6395,301.6395,300.7486,301.0554,10162.0
2025-06-03 15:00:00,304.18,304.54,303.78,303.85,13635.0,301.1346,301.491,300.7387,300.808,13635.0
2025-06-03 15:10:00,303.85,304.33,303.57,304.0,6113.0,300.808,301.2831,300.5308,300.9564,6113.0
2025-06-03 15:20:00,303.93,303.93,303.5,303.6,7117.0,300.8872,300.8872,300.4615,300.5605,7117.0
2025-06-03 15:30:00,303.81,303.99,303.43,303.44,8103.0,300.7684,300.9465,300.3922,300.4021,8103.0
2025-06-03 15:40:00,303.44,303.44,302.04,302.04,13665.0,300.4021,300.4021,299.0161,299.0161,13665.0
2025-06-03 15:50:00,301.79,303.57,301.57,303.32,67135.0,298.7686,300.5308,298.5508,300.2833,67135.0
2025-06-04 09:30:00,302.04,303.0,300.57,301.6,8267.0,299.0161,299.9665,297.5608,298.5805,8267.0
2025-06-04 09:40:00,301.85,301.95,300.51,300.53,6826.0,298.828,298.927,297.5014,297.5212,6826.0
2025-06-04 09:50:00,300.6,301.32,300.2,301.31,20269.0,297.5905,298.3033,297.1945,298.2934,20269.0
2025-06-04 10:00:00,301.16,302.78,300.98,302.53,9490.0,298.1449,299.7487,297.9667,299.5012,9490.0
2025-06-04 10:10:00,302.32,302.32,300.56,300.97,8900.0,299.2933,299.2933,297.5509,297.9568,8900.0
2025-06-04 10:20:00,300.96,302.62,300.95,302.6,14310.0,297.9469,299.5903,297.937,299.5705,14310.0
2025-06-04 10:30:00,302.65,304.02,302.65,303.94,10159.0,299.62,300.9762,299.62,300.897,10159.0
2025-06-04 10:40:00,303.84,304.4,302.87,303.91,7694.0,300.7981,301.3524,299.8378,300.8674,7694.0
2025-06-04 10:50:00,303.91,303.93,302.9,302.9,4030.0,300.8674,300.8872,299.8675,299.8675,4030.0
2025-06-04 11:00:00,303.4,304.01,302.97,303.81,3082.0,300.3625,300.9663,299.9368,300.7684,3082.0
2025-06-04 11:10:00,303.92,304.59,303.91,304.46,6498.0,300.8773,301.5405,300.8674,301.4118,6498.0
2025-06-04 11:20:00,304.66,304.7,304.2,304.2,3434.0,301.6098,301.6494,301.1544,301.1544,3434.0
2025-06-04 11:30:00,304.17,304.78,304.14,304.78,5951.0,301.1247,301.7286,301.095,301.7286,5951.0
2025-06-04 11:40:00,304.77,305.07,304.45,305.05,6718.0,301.7187,302.0157,301.4019,301.9959,6718.0
2025-06-04 11:50:00,305.02,305.06,304.77,304.77,2328.0,301.9662,302.0058,301.7187,301.7187,2328.0
2025-06-04 12:00:00,304.84,304.84,304.49,304.56,3966.0,301.788,301.788,301.4415,301.5108,3966.0
2025-06-04 12:10:00,304.51,304.52,303.77,304.22,9068.0,301.4613,301.4712,300.7288,301.1742,9068.0
2025-06-04 12:20:00,304.09,304.34,304.08,304.13,1755.0,301.0455,301.293,301.0356,301.0851,1755.0
2025-06-04 12:30:00,303.96,304.35,303.96,304.3,6745.0,300.9168,301.3029,300.9168,301.2534,6745.0
2025-06-04 12:40:00,304.15,304.36,303.83,304.25,4006.0,301.1049,301.3128,300.7882,301.2039,4006.0
2025-06-04 12:50:00,304.25,304.25,303.85,303.85,3558.0,301.2039,301.2039,300.808,300.808,3558.0
2025-06-04 13:00:00,304.3,304.56,304.25,304.38,3015.0,301.2534,301.5108,301.2039,301.3326,3015.0
2025-06-04 13:10:00,304.55,304.69,304.41,304.52,2214.0,301.5009,301.6395,301.3623,301.4712,2214.0
2025-06-04 13:20:00,304.53,304.66,304.36,304.55,2513.0,301.4811,301.6098,301.3128,301.5009,2513.0
2025-06-04 13:30:00,304.42,304.73,304.42,304.66,2542.0,301.3722,301.6791,301.3722,301.6098,2542.0
2025-06-04 13:40:00,304.54,305.1,304.42,304.7,10314.0,301.491,302.0454,301.3722,301.6494,10314.0
2025-06-04 13:50:00,304.8,304.85,304.71,304.81,3461.0,301.7484,301.7979,301.6593,301.7583,3461.0
2025-06-04 14:00:00,304.81,304.95,304.58,304.72,4132.0,301.7583,301.8969,301.5306,301.6692,4132.0
2025-06-04 14:10:00,304.61,304.85,304.34,304.75,6232.0,301.5603,301.7979,301.293,301.6989,6232.0
2025-06-04 14:20:00,304.75,304.88,304.51,304.71,3954.0,301.6989,301.8276,301.4613,301.6593,3954.0
2025-06-04 14:30:00,304.71,304.84,304.33,304.38,4015.0,301.6593,301.788,301.2831,301.3326,4015.0
2025-06-04 14:40:00,304.38,304.53,304.04,304.38,9206.0,301.3326,301.4811,300.996,301.3326,9206.0
2025-06-04 14:50:00,304.19,304.24,303.87,304.09,2410.0,301.1445,301.194,300.8278,301.0455,2410.0
2025-06-04 15:00:00,303.97,303.97,303.62,303.71,2858.0,300.9267,300.9267,300.5803,300.6694,2858.0
2025-06-04 15:10:00,303.8,303.92,303.59,303.85,3101.0,300.7585,300.8773,300.5506,300.808,3101.0
2025-06-04 15:20:00,303.72,304.14,303.7,304.14,4712.0,300.6793,301.095,300.6595,301.095,4712.0
2025-06-04 15:30:00,304.27,304.45,304.11,304.31,7677.0,301.2237,301.4019,301.0653,301.2633,7677.0
2025-06-04 15:40:00,304.31,304.32,303.37,303.37,6740.0,301.2633,301.2732,300.3328,300.3328,6740.0
2025-06-04 15:50:00,303.07,303.74,302.79,303.37,50697.0,300.0358,300.6991,299.7586,300.3328,50697.0
2025-06-05 09:30:00,303.03,303.1,301.43,301.89,10056.0,299.9962,300.0655,298.4122,298.8676,10056.0
2025-06-05 09:40:00,302.39,302.39,301.42,302.32,3251.0,299.3626,299.3626,298.4023,299.2933,3251.0
2025-06-05 09:50:00,302.13,302.14,301.53,301.96,2364.0,299.1052,299.1151,298.5112,298.9369,2364.0
2025-06-05 10:00:00,301.53,301.87,300.69,301.38,15666.0,298.5112,298.8478,297.6796,298.3627,15666.0
2025-06-05 10:10:00,301.2,301.86,301.01,301.19,3693.0,298.1845,298.8379,297.9964,298.1746,3693.0
2025-06-05 10:20:00,301.28,302.37,301.27,301.55,9571.0,298.2637,299.3428,298.2538,298.531,9571.0
2025-06-05 10:30:00,301.84,302.27,300.45,300.83,10008.0,298.8181,299.2438,297.442,297.8182,10008.0
2025-06-05 10:40:00,300.35,301.67,300.25,301.37,7450.0,297.343,298.6498,297.244,298.3528,7450.0
2025-06-05 10:50:00,301.57,302.22,301.1,302.14,1848.0,298.5508,299.1943,298.0855,299.1151,1848.0
2025-06-05 11:00:00,302.01,302.12,301.27,301.44,4848.0,298.9864,299.0953,298.2538,298.4221,4848.0
2025-06-05 11:10:00,301.65,302.02,301.18,302.02,8040.0,298.63,298.9963,298.1647,298.9963,8040.0
2025-06-05 11:20:00,302.25,302.34,301.76,301.79,2300.0,299.224,299.3131,298.7389,298.7686,2300.0
2025-06-05 11:30:00,301.84,302.43,301.84,301.92,3519.0,298.8181,299.4022,298.8181,298.8973,3519.0
2025-06-05 11:40:00,301.77,302.2,301.77,302.01,3930.0,298.7488,299.1745,298.7488,298.9864,3930.0
2025-06-05 11:50:00,302.19,302.37,302.01,302.17,5243.0,299.1646,299.3428,298.9864,299.1448,5243.0
2025-06-05 12:00:00,302.11,302.66,302.01,302.51,4176.0,299.0854,299.6299,298.9864,299.4814,4176.0
2025-06-05 12:10:00,302.56,302.69,302.21,302.56,4114.0,299.5309,299.6596,299.1844,299.5309,4114.0
2025-06-05 12:20:00,302.48,302.73,302.45,302.67,2110.0,299.4517,299.6992,299.422,299.6398,2110.0
2025-06-05 12:30:00,302.63,302.76,302.22,302.56,4224.0,299.6002,299.7289,299.1943,299.5309,4224.0
2025-06-05 12:40:00,302.45,302.79,302.0,302.47,2735.0,299.422,299.7586,298.9765,299.4418,2735.0
2025-06-05 12:50:00,302.81,302.88,302.56,302.88,900.0,299.7784,299.8477,299.5309,299.8477,900.0
2025-06-05 13:00:00,302.51,302.71,302.37,302.55,2014.0,299.4814,299.6794,299.3428,299.521,2014.0
2025-06-05 13:10:00,302.57,302.66,302.35,302.58,2709.0,299.5408,299.6299,299.323,299.5507,2709.0
2025-06-05 13:20:00,302.53,302.67,302.33,302.33,1468.0,299.5012,299.6398,299.3032,299.3032,1468.0
2025-06-05 13:30:00,302.44,302.92,302.43,302.8,1747.0,299.4121,299.8873,299.4022,299.7685,1747.0
2025-06-05 13:40:00,302.96,302.99,302.5,302.5,1756.0,299.9269,299.9566,299.4715,299.4715,1756.0
2025-06-05 13:50:00,302.32,302.58,302.25,302.26,1249.0,299.2933,299.5507,299.224,299.2339,1249.0
2025-06-05 14:00:00,302.15,302.2,301.39,301.5,4442.0,299.125,299.1745,298.3726,298.4815,4442.0
2025-06-05 14:10:00,301.62,301.88,301.25,301.86,4133.0,298.6003,298.8577,298.234,298.8379,4133.0
2025-06-05 14:20:00,301.75,302.28,301.68,302.26,1398.0,298.729,299.2537,298.6597,299.2339,1398.0
2025-06-05 14:30:00,302.28,302.48,302.28,302.47,2105.0,299.2537,299.4517,299.2537,299.4418,2105.0
2025-06-05 14:40:00,302.57,302.83,302.56,302.56,3002.0,299.5408,299.7982,299.5309,299.5309,3002.0
2025-06-05 14:50:00,302.59,302.61,302.1,302.1,7490.0,299.5606,299.5804,299.0755,299.0755,7490.0
2025-06-05 15:00:00,302.1,302.38,302.05,302.21,3266.0,299.0755,299.3527,299.026,299.1844,3266.0
2025-06-05 15:10:00,302.13,302.14,300.52,300.7,3636.0,299.1052,299.1151,297.5113,297.6895,3636.0
2025-06-05 15:20:00,300.61,300.9,300.44,300.61,4601.0,297.6004,297.8875,297.4321,297.6004,4601.0
2025-06-05 15:30:00,300.61,301.5,300.61,301.32,8999.0,297.6004,298.4815,297.6004,298.3033,8999.0
2025-06-05 15:40:00,301.2,301.89,301.17,301.39,9425.0,298.1845,298.8676,298.1548,298.3726,9425.0
2025-06-05 15:50:00,301.45,301.45,300.24,300.59,40276.0,298.432,298.432,297.2341,297.5806,40276.0
2025-06-06 09:30:00,301.46,304.34,301.0,303.15,9681.0,298.4419,301.293,297.9865,300.115,9681.0
2025-06-06 09:40:00,303.07,303.95,302.72,303.94,7294.0,300.0358,300.9069,299.6893,300.897,7294.0
2025-06-06 09:50:00,303.49,303.63,302.89,303.11,1967.0,300.4516,300.5902,299.8576,300.0754,1967.0
2025-06-06 10:00:00,303.05,303.15,301.88,301.98,7120.0,300.016,300.115,298.8577,298.9567,7120.0
2025-06-06 10:10:00,302.41,302.92,302.27,302.77,5063.0,299.3824,299.8873,299.2438,299.7388,5063.0
2025-06-06 10:20:00,302.84,303.04,302.7,302.7,3651.0,299.8081,300.0061,299.6695,299.6695,3651.0
2025-06-06 10:30:00,302.64,302.9,302.46,302.63,7015.0,299.6101,299.8675,299.4319,299.6002,7015.0
2025-06-06 10:40:00,302.63,303.04,302.42,302.76,9095.0,299.6002,300.0061,299.3923,299.7289,9095.0
2025-06-06 10:50:00,302.76,302.88,302.24,302.41,8853.0,299.7289,299.8477,299.2141,299.3824,8853.0
2025-06-06 11:00:00,302.41,302.86,302.3,302.86,4494.0,299.3824,299.8279,299.2735,299.8279,4494.0
2025-06-06 11:10:00,302.73,302.73,301.55,301.58,5666.0,299.6992,299.6992,298.531,298.5607,5666.0
2025-06-06 11:20:00,301.58,301.61,300.91,301.29,11480.0,298.5607,298.5904,297.8974,298.2736,11480.0
2025-06-06 11:30:00,301.29,301.48,301.02,301.02,7064.0,298.2736,298.4617,298.0063,298.0063,7064.0
2025-06-06 11:40:00,301.2,301.3,300.21,300.92,15514.0,298.1845,298.2835,297.2044,297.9073,15514.0
2025-06-06 11:50:00,301.03,301.4,300.94,301.26,3892.0,298.0162,298.3825,297.9271,298.2439,3892.0
2025-06-06 12:00:00,301.15,301.44,301.0,301.44,4267.0,298.135,298.4221,297.9865,298.4221,4267.0
2025-06-06 12:10:00,301.44,301.63,301.22,301.61,3595.0,298.4221,298.6102,298.2043,298.5904,3595.0
2025-06-06 12:20:00,301.74,302.05,301.56,301.79,5139.0,298.7191,299.026,298.5409,298.7686,5139.0
2025-06-06 12:30:00,301.84,302.12,301.66,301.77,3827.0,298.8181,299.0953,298.6399,298.7488,3827.0
2025-06-06 12:40:00,301.65,301.65,301.04,301.41,5424.0,298.63,298.63,298.0261,298.3924,5424.0
2025-06-06 12:50:00,301.52,301.52,300.66,300.93,6353.0,298.5013,298.5013,297.6499,297.9172,6353.0
2025-06-06 13:00:00,300.9,301.12,300.81,300.98,4830.0,297.8875,298.1053,297.7984,297.9667,4830.0
2025-06-06 13:10:00,300.9,301.32,300.89,301.32,4709.0,297.8875,298.3033,297.8776,298.3033,4709.0
2025-06-06 13:20:00,301.39,301.54,301.2,301.33,3043.0,298.3726,298.5211,298.1845,298.3132,3043.0
2025-06-06 13:30:00,301.5,301.5,301.11,301.47,1819.0,298.4815,298.4815,298.0954,298.4518,1819.0
2025-06-06 13:40:00,301.32,301.61,301.1,301.45,3855.0,298.3033,298.5904,298.0855,298.432,3855.0
2025-06-06 13:50:00,301.71,301.71,301.39,301.42,3882.0,298.6894,298.6894,298.3726,298.4023,3882.0
2025-06-06 14:00:00,301.41,302.3,301.41,301.97,5793.0,298.3924,299.2735,298.3924,298.9468,5793.0
2025-06-06 14:10:00,301.95,302.32,301.95,302.1,3662.0,298.927,299.2933,298.927,299.0755,3662.0
2025-06-06 14:20:00,302.22,302.27,301.93,302.04,5473.0,299.1943,299.2438,298.9072,299.0161,5473.0
2025-06-06 14:30:00,302.23,302.75,302.03,302.69,5236.0,299.2042,299.719,299.0062,299.6596,5236.0
2025-06-06 14:40:00,302.69,302.7,302.42,302.61,4058.0,299.6596,299.6695,299.3923,299.5804,4058.0
2025-06-06 14:50:00,302.59,302.75,302.44,302.44,5617.0,299.5606,299.719,299.4121,299.4121,5617.0
2025-06-06 15:00:00,302.4,302.93,302.4,302.8,7702.0,299.3725,299.8972,299.3725,299.7685,7702.0
2025-06-06 15:10:00,302.7,303.0,302.65,302.86,8808.0,299.6695,299.9665,299.62,299.8279,8808.0
2025-06-06 15:20:00,302.95,303.11,302.51,302.51,9009.0,299.917,300.0754,299.4814,299.4814,9009.0
2025-06-06 15:30:00,302.59,302.84,302.31,302.31,11539.0,299.5606,299.8081,299.2834,299.2834,11539.0
2025-06-06 15:40:00,302.41,302.83,302.24,302.53,19155.0,299.3824,299.7982,299.2141,299.5012,19155.0
2025-06-06 15:50:00,302.71,303.5,302.32,303.06,60727.0,299.6794,300.4615,299.2933,300.0259,60727.0
2025-06-09 09:30:00,302.01,302.84,302.0,302.59,6215.0,298.9864,299.8081,298.9765,299.5606,6215.0
2025-06-09 09:40:00,302.58,302.68,301.21,302.68,4782.0,299.5507,299.6497,298.1944,299.6497,4782.0
2025-06-09 09:50:00,302.72,303.68,302.54,303.62,3616.0,299.6893,300.6397,299.5111,300.5803,3616.0
2025-06-09 10:00:00,304.0,304.2,302.2,302.2,8691.0,300.9564,301.1544,299.1745,299.1745,8691.0
2025-06-09 10:10:00,302.06,302.91,302.06,302.71,3757.0,299.0359,299.8774,299.0359,299.6794,3757.0
2025-06-09 10:20:00,302.72,302.77,301.95,302.08,3446.0,299.6893,299.7388,298.927,299.0557,3446.0
2025-06-09 10:30:00,302.18,302.18,301.6,301.77,2826.0,299.1547,299.1547,298.5805,298.7488,2826.0
2025-06-09 10:40:00,301.78,301.85,301.07,301.85,5287.0,298.7587,298.828,298.0558,298.828,5287.0
2025-06-09 10:50:00,301.81,302.64,301.56,302.19,6923.0,298.7884,299.6101,298.5409,299.1646,6923.0
2025-06-09 11:00:00,302.32,302.8,302.08,302.8,2744.0,299.2933,299.7685,299.0557,299.7685,2744.0
2025-06-09 11:10:00,302.94,303.42,302.88,303.07,2575.0,299.9071,300.3823,299.8477,300.0358,2575.0
2025-06-09 11:20:00,303.02,303.16,302.7,303.02,3005.0,299.9863,300.1249,299.6695,299.9863,3005.0
2025-06-09 11:30:00,303.09,303.47,302.97,303.05,3663.0,300.0556,300.4318,299.9368,300.016,3663.0
2025-06-09 11:40:00,303.19,303.51,303.03,303.22,2358.0,300.1546,300.4714,299.9962,300.1843,2358.0
2025-06-09 11:50:00,303.06,303.73,303.04,303.44,3649.0,300.0259,300.6892,300.0061,300.4021,3649.0
2025-06-09 12:00:00,303.57,303.88,303.37,303.49,1948.0,300.5308,300.8377,300.3328,300.4516,1948.0
2025-06-09 12:10:00,303.49,303.88,303.41,303.8,4131.0,300.4516,300.8377,300.3724,300.7585,4131.0
2025-06-09 12:20:00,303.8,304.49,303.65,304.38,3957.0,300.7585,301.4415,300.61,301.3326,3957.0
2025-06-09 12:30:00,304.29,304.38,303.96,303.96,2103.0,301.2435,301.3326,300.9168,300.9168,2103.0
2025-06-09 12:40:00,304.1,304.5,304.1,304.41,1324.0,301.0554,301.4514,301.0554,301.3623,1324.0
2025-06-09 12:50:00,304.67,304.73,304.23,304.33,2750.0,301.6197,301.6791,301.1841,301.2831,2750.0
2025-06-09 13:00:00,304.41,304.82,304.31,304.67,1900.0,301.3623,301.7682,301.2633,301.6197,1900.0
2025-06-09 13:10:00,304.68,305.22,304.68,305.1,6459.0,301.6296,302.1642,301.6296,302.0454,6459.0
2025-06-09 13:20:00,305.08,305.69,305.08,305.69,5149.0,302.0256,302.6295,302.0256,302.6295,5149.0
2025-06-09 13:30:00,305.57,305.68,305.08,305.08,3932.0,302.5107,302.6196,302.0256,302.0256,3932.0
2025-06-09 13:40:00,305.12,305.64,305.12,305.62,2023.0,302.0652,302.58,302.0652,302.5602,2023.0
2025-06-09 13:50:00,305.78,306.12,305.71,305.81,6806.0,302.7186,303.0552,302.6493,302.7483,6806.0
2025-06-09 14:00:00,305.94,305.95,305.71,305.71,3609.0,302.877,302.8869,302.6493,302.6493,3609.0
2025-06-09 14:10:00,305.86,305.88,305.63,305.78,5312.0,302.7978,302.8176,302.5701,302.7186,5312.0
2025-06-09 14:20:00,305.8,305.87,305.6,305.6,2057.0,302.7384,302.8077,302.5404,302.5404,2057.0
2025-06-09 14:30:00,305.72,305.77,305.2,305.35,9030.0,302.6592,302.7087,302.1444,302.2929,9030.0
2025-06-09 14:40:00,305.33,305.46,305.02,305.19,3596.0,302.2731,302.4018,301.9662,302.1345,3596.0
2025-06-09 14:50:00,304.96,305.01,304.6,304.6,4112.0,301.9068,301.9563,301.5504,301.5504,4112.0
2025-06-09 15:00:00,304.82,304.83,304.22,304.22,3123.0,301.7682,301.7781,301.1742,301.1742,3123.0
2025-06-09 15:10:00,304.01,304.24,303.77,303.93,3997.0,300.9663,301.194,300.7288,300.8872,3997.0
2025-06-09 15:20:00,304.04,304.15,303.77,303.87,4271.0,300.996,301.1049,300.7288,300.8278,4271.0
2025-06-09 15:30:00,303.81,303.9,303.49,303.87,6563.0,300.7684,300.8575,300.4516,300.8278,6563.0
2025-06-09 15:40:00,303.87,303.96,303.55,303.68,8553.0,300.8278,300.9168,300.511,300.6397,8553.0
2025-06-09 15:50:00,303.55,303.62,302.49,302.51,46879.0,300.511,300.5803,299.4616,299.4814,46879.0
2025-06-10 09:30:00,303.52,305.35,302.08,302.28,8610.0,300.4813,302.2929,299.0557,299.2537,8610.0
2025-06-10 09:40:00,302.28,303.42,302.28,302.87,3100.0,299.2537,300.3823,299.2537,299.8378,3100.0
2025-06-10 09:50:00,303.04,303.06,301.71,302.52,2454.0,300.0061,300.0259,298.6894,299.4913,2454.0
2025-06-10 10:00:00,302.51,303.07,301.68,301.86,8399.0,299.4814,300.0358,298.6597,298.8379,8399.0
2025-06-10 10:10:00,301.68,302.27,301.15,302.12,5961.0,298.6597,299.2438,298.135,299.0953,5961.0
2025-06-10 10:20:00,301.88,302.22,301.29,301.85,7774.0,298.8577,299.1943,298.2736,298.828,7774.0
2025-06-10 10:30:00,301.6,302.13,301.49,302.06,2602.0,298.5805,299.1052,298.4716,299.0359,2602.0
2025-06-10 10:40:00,302.13,303.05,301.88,302.61,6002.0,299.1052,300.016,298.8577,299.5804,6002.0
2025-06-10 10:50:00,302.69,303.22,302.5,302.96,7940.0,299.6596,300.1843,299.4715,299.9269,7940.0
2025-06-10 11:00:00,302.96,303.22,302.31,302.52,6769.0,299.9269,300.1843,299.2834,299.4913,6769.0
2025-06-10 11:10:00,302.37,302.37,301.64,301.8,4551.0,299.3428,299.3428,298.6201,298.7785,4551.0
2025-06-10 11:20:00,302.04,303.34,301.89,302.85,3983.0,299.0161,300.3031,298.8676,299.818,3983.0
2025-06-10 11:30:00,303.41,304.1,303.16,303.17,4627.0,300.3724,301.0554,300.1249,300.1348,4627.0
2025-06-10 11:40:00,303.44,303.44,302.61,302.62,2086.0,300.4021,300.4021,299.5804,299.5903,2086.0
2025-06-10 11:50:00,302.58,303.25,302.56,303.02,1365.0,299.5507,300.214,299.5309,299.9863,1365.0
2025-06-10 12:00:00,302.82,303.13,302.71,302.87,1413.0,299.7883,300.0952,299.6794,299.8378,1413.0
2025-06-10 12:10:00,302.9,302.9,302.61,302.78,500.0,299.8675,299.8675,299.5804,299.7487,500.0
2025-06-10 12:20:00,302.81,303.0,302.5,302.52,2156.0,299.7784,299.9665,299.4715,299.4913,2156.0
2025-06-10 12:30:00,302.61,302.95,302.6,302.82,1500.0,299.5804,299.917,299.5705,299.7883,1500.0
2025-06-10 12:40:00,302.9,302.91,302.6,302.7,1607.0,299.8675,299.8774,299.5705,299.6695,1607.0
2025-06-10 12:50:00,302.73,302.99,302.73,302.74,800.0,299.6992,299.9566,299.6992,299.7091,800.0
2025-06-10 13:00:00,302.64,302.94,302.53,302.94,1260.0,299.6101,299.9071,299.5012,299.9071,1260.0
2025-06-10 13:10:00,303.04,303.4,303.02,303.32,1542.0,300.0061,300.3625,299.9863,300.2833,1542.0
2025-06-10 13:20:00,303.72,303.85,303.42,303.84,1481.0,300.6793,300.808,300.3823,300.7981,1481.0
2025-06-10 13:30:00,303.69,303.93,303.55,303.61,3792.0,300.6496,300.8872,300.511,300.5704,3792.0
2025-06-10 13:40:00,303.64,303.88,303.41,303.48,3242.0,300.6001,300.8377,300.3724,300.4417,3242.0
2025-06-10 13:50:00,303.54,303.69,303.46,303.61,1149.0,300.5011,300.6496,300.4219,300.5704,1149.0
2025-06-10 14:00:00,303.61,303.61,303.07,303.21,1600.0,300.5704,300.5704,300.0358,300.1744,1600.0
2025-06-10 14:10:00,302.95,303.01,302.85,302.97,4354.0,299.917,299.9764,299.818,299.9368,4354.0
2025-06-10 14:20:00,303.09,303.62,303.05,303.25,9915.0,300.0556,300.5803,300.016,300.214,9915.0
2025-06-10 14:30:00,303.07,304.1,303.07,304.0,6131.0,300.0358,301.0554,300.0358,300.9564,6131.0
2025-06-10 14:40:00,304.21,304.29,303.81,303.81,10182.0,301.1643,301.2435,300.7684,300.7684,10182.0
2025-06-10 14:50:00,303.94,304.54,303.78,304.38,11141.0,300.897,301.491,300.7387,301.3326,11141.0
2025-06-10 15:00:00,304.26,304.56,304.11,304.54,5712.0,301.2138,301.5108,301.0653,301.491,5712.0
2025-06-10 15:10:00,304.38,304.46,304.05,304.45,4997.0,301.3326,301.4118,301.0059,301.4019,4997.0
2025-06-10 15:20:00,304.5,304.54,304.13,304.16,2595.0,301.4514,301.491,301.0851,301.1148,2595.0
2025-06-10 15:30:00,304.08,304.17,303.13,303.13,3667.0,301.0356,301.1247,300.0952,300.0952,3667.0
2025-06-10 15:40:00,303.15,303.24,302.5,302.5,6026.0,300.115,300.2041,299.4715,299.4715,6026.0
2025-06-10 15:50:00,302.56,304.18,302.54,304.13,34421.0,299.5309,301.1346,299.5111,301.0851,34421.0
2025-06-11 09:30:00,304.2,305.35,304.2,304.84,6063.0,301.1544,302.2929,301.1544,301.788,6063.0
2025-06-11 09:40:00,304.38,305.24,304.38,305.23,5653.0,301.3326,302.184,301.3326,302.1741,5653.0
2025-06-11 09:50:00,304.83,305.44,304.57,304.57,4965.0,301.7781,302.382,301.5207,301.5207,4965.0
2025-06-11 10:00:00,304.57,304.57,302.64,304.43,6519.0,301.5207,301.5207,299.6101,301.3821,6519.0
2025-06-11 10:10:00,304.61,304.94,304.16,304.94,4075.0,301.5603,301.887,301.1148,301.887,4075.0
2025-06-11 10:20:00,304.97,305.27,304.37,304.38,4175.0,301.9167,302.2137,301.3227,301.3326,4175.0
2025-06-11 10:30:00,304.69,304.7,304.12,304.25,2938.0,301.6395,301.6494,301.0752,301.2039,2938.0
2025-06-11 10:40:00,304.14,304.85,304.0,304.45,5431.0,301.095,301.7979,300.9564,301.4019,5431.0
2025-06-11 10:50:00,304.45,304.81,303.97,304.27,3300.0,301.4019,301.7583,300.9267,301.2237,3300.0
2025-06-11 11:00:00,304.1,305.38,304.1,305.38,5670.0,301.0554,302.3226,301.0554,302.3226,5670.0
2025-06-11 11:10:00,305.06,305.48,304.75,304.75,6755.0,302.0058,302.4216,301.6989,301.6989,6755.0
2025-06-11 11:20:00,305.0,305.0,304.17,304.17,5207.0,301.9464,301.9464,301.1247,301.1247,5207.0
2025-06-11 11:30:00,304.44,304.53,304.11,304.18,2707.0,301.392,301.4811,301.0653,301.1346,2707.0
2025-06-11 11:40:00,304.09,304.41,303.23,303.23,2755.0,301.0455,301.3623,300.1942,300.1942,2755.0
2025-06-11 11:50:00,303.41,303.52,302.83,303.18,3953.0,300.3724,300.4813,299.7982,300.1447,3953.0
2025-06-11 12:00:00,303.0,303.55,302.82,303.55,3364.0,299.9665,300.511,299.7883,300.511,3364.0
2025-06-11 12:10:00,303.34,303.84,303.23,303.4,4775.0,300.3031,300.7981,300.1942,300.3625,4775.0
2025-06-11 12:20:00,303.4,303.56,302.97,302.98,1958.0,300.3625,300.5209,299.9368,299.9467,1958.0
2025-06-11 12:30:00,303.24,303.24,302.68,302.78,1097.0,300.2041,300.2041,299.6497,299.7487,1097.0
2025-06-11 12:40:00,302.81,303.25,302.76,302.94,4132.0,299.7784,300.214,299.7289,299.9071,4132.0
2025-06-11 12:50:00,302.91,303.45,302.89,303.12,4997.0,299.8774,300.412,299.8576,300.0853,4997.0
2025-06-11 13:00:00,303.11,303.7,303.11,303.23,3379.0,300.0754,300.6595,300.0754,300.1942,3379.0
2025-06-11 13:10:00,303.36,303.41,303.05,303.13,4171.0,300.3229,300.3724,300.016,300.0952,4171.0
2025-06-11 13:20:00,303.02,303.33,302.99,303.3,1250.0,299.9863,300.2932,299.9566,300.2635,1250.0
2025-06-11 13:30:00,303.49,303.49,302.51,302.9,4061.0,300.4516,300.4516,299.4814,299.8675,4061.0
2025-06-11 13:40:00,302.84,303.0,302.5,302.5,1100.0,299.8081,299.9665,299.4715,299.4715,1100.0
2025-06-11 13:50:00,302.49,302.74,302.32,302.42,1419.0,299.4616,299.7091,299.2933,299.3923,1419.0
2025-06-11 14:00:00,302.57,302.6,301.53,301.79,2057.0,299.5408,299.5705,298.5112,298.7686,2057.0
2025-06-11 14:10:00,301.52,301.63,300.39,300.39,3133.0,298.5013,298.6102,297.3826,297.3826,3133.0
2025-06-11 14:20:00,300.75,301.39,300.75,301.01,1952.0,297.739,298.3726,297.739,297.9964,1952.0
2025-06-11 14:30:00,300.87,301.47,300.67,301.03,2971.0,297.8578,298.4518,297.6598,298.0162,2971.0
2025-06-11 14:40:00,300.92,301.5,300.77,301.5,2961.0,297.9073,298.4815,297.7588,298.4815,2961.0
2025-06-11 14:50:00,301.4,301.63,301.02,301.02,3626.0,298.3825,298.6102,298.0063,298.0063,3626.0
2025-06-11 15:00:00,301.13,301.13,300.5,300.69,4439.0,298.1152,298.1152,297.4915,297.6796,4439.0
2025-06-11 15:10:00,300.53,301.14,300.52,301.04,3329.0,297.5212,298.1251,297.5113,298.0261,3329.0
2025-06-11 15:20:00,300.95,301.12,300.09,300.2,5317.0,297.937,298.1053,297.0856,297.1945,5317.0
2025-06-11 15:30:00,300.13,300.2,299.19,299.82,6516.0,297.1252,297.1945,296.1946,296.8183,6516.0
2025-06-11 15:40:00,300.1,300.41,299.42,299.42,6615.0,297.0955,297.4024,296.4223,296.4223,6615.0
2025-06-11 15:50:00,299.63,300.48,299.59,300.3,62398.0,296.6302,297.4717,296.5906,297.2935,62398.0
2025-06-12 09:30:00,298.03,298.96,297.05,298.69,16460.0,298.03,298.96,297.05,298.69,16460.0
2025-06-12 09:40:00,298.45,299.54,297.75,298.05,6313.0,298.45,299.54,297.75,298.05,6313.0
2025-06-12 09:50:00,298.09,298.63,297.63,297.63,21966.0,298.09,298.63,297.63,297.63,21966.0
2025-06-12 10:00:00,297.63,298.28,297.12,298.15,9268.0,297.63,298.28,297.12,298.15,9268.0
2025-06-12 10:10:00,298.45,298.45,296.8,297.44,3927.0,298.45,298.45,296.8,297.44,3927.0
2025-06-12 10:20:00,297.75,297.93,297.22,297.87,15434.0,297.75,297.93,297.22,297.87,15434.0
2025-06-12 10:30:00,297.88,297.92,297.09,297.4,17755.0,297.88,297.92,297.09,297.4,17755.0
2025-06-12 10:40:00,297.56,297.7,297.0,297.0,5835.0,297.56,297.7,297.0,297.0,5835.0
2025-06-12 10:50:00,296.78,297.08,295.46,295.85,30657.0,296.78,297.08,295.46,295.85,30657.0
2025-06-12 11:00:00,295.93,296.9,295.87,296.9,2263.0,295.93,296.9,295.87,296.9,2263.0
2025-06-12 11:10:00,296.46,296.81,296.41,296.51,3343.0,296.46,296.81,296.41,296.51,3343.0
2025-06-12 11:20:00,296.51,296.51,295.67,296.18,3883.0,296.51,296.51,295.67,296.18,3883.0
2025-06-12 11:30:00,296.38,297.16,296.38,296.45,67522.0,296.38,297.16,296.38,296.45,67522.0
2025-06-12 11:40:00,296.34,297.0,296.34,296.45,3288.0,296.34,297.0,296.34,296.45,3288.0
2025-06-12 11:50:00,296.67,296.97,296.25,296.86,8377.0,296.67,296.97,296.25,296.86,8377.0
2025-06-12 12:00:00,296.9,297.07,296.25,296.67,3410.0,296.9,297.07,296.25,296.67,3410.0
2025-06-12 12:10:00,296.73,297.01,296.57,296.64,4217.0,296.73,297.01,296.57,296.64,4217.0
2025-06-12 12:20:00,296.72,296.72,296.25,296.69,6973.0,296.72,296.72,296.25,296.69,6973.0
2025-06-12 12:30:00,296.51,297.15,296.35,296.84,7687.0,296.51,297.15,296.35,296.84,7687.0
2025-06-12 12:40:00,296.84,297.17,296.84,297.05,2345.0,296.84,297.17,296.84,297.05,2345.0
2025-06-12 12:50:00,296.92,296.92,296.51,296.62,2434.0,296.92,296.92,296.51,296.62,2434.0
2025-06-12 13:00:00,296.72,296.72,295.32,295.78,20978.0,296.72,296.72,295.32,295.78,20978.0
2025-06-12 13:10:00,295.76,296.34,295.64,296.26,32233.0,295.76,296.34,295.64,296.26,32233.0
2025-06-12 13:20:00,296.25,296.31,296.09,296.1,2650.0,296.25,296.31,296.09,296.1,2650.0
2025-06-12 13:30:00,296.09,296.87,296.09,296.75,4157.0,296.09,296.87,296.09,296.75,4157.0
2025-06-12 13:40:00,296.77,296.98,296.71,296.71,2691.0,296.77,296.98,296.71,296.71,2691.0
2025-06-12 13:50:00,296.74,296.82,296.48,296.82,1607.0,296.74,296.82,296.48,296.82,1607.0
2025-06-12 14:00:00,296.72,296.86,296.5,296.5,2325.0,296.72,296.86,296.5,296.5,2325.0
2025-06-12 14:10:00,296.61,296.61,296.29,296.29,2935.0,296.61,296.61,296.29,296.29,2935.0
2025-06-12 14:20:00,296.26,296.77,296.25,296.75,5167.0,296.26,296.77,296.25,296.75,5167.0
2025-06-12 14:30:00,296.93,296.93,295.98,296.46,15729.0,296.93,296.93,295.98,296.46,15729.0
2025-06-12 14:40:00,296.46,296.76,296.45,296.67,5054.0,296.46,296.76,296.45,296.67,5054.0
2025-06-12 14:50:00,296.75,296.77,296.4,296.56,2894.0,296.75,296.77,296.4,296.56,2894.0
2025-06-12 15:00:00,296.61,296.62,296.18,296.23,5130.0,296.61,296.62,296.18,296.23,5130.0
2025-06-12 15:10:00,296.23,296.37,295.94,296.0,7192.0,296.23,296.37,295.94,296.0,7192.0
2025-06-12 15:20:00,295.94,295.96,295.72,295.78,3410.0,295.94,295.96,295.72,295.78,3410.0
2025-06-12 15:30:00,295.81,296.02,295.67,295.88,2611.0,295.81,296.02,295.67,295.88,2611.0
2025-06-12 15:40:00,295.69,296.03,295.45,295.45,9359.0,295.69,296.03,295.45,295.45,9359.0
2025-06-12 15:50:00,295.36,296.7,295.3,296.7,59046.0,295.36,296.7,295.3,296.7,59046.0
2025-06-13 09:30:00,294.39,297.15,294.07,296.5,18073.0,294.39,297.15,294.07,296.5,18073.0
2025-06-13 09:40:00,296.51,296.94,295.11,295.5,24090.0,296.51,296.94,295.11,295.5,24090.0
2025-06-13 09:50:00,295.1,295.36,294.29,294.3,6700.0,295.1,295.36,294.29,294.3,6700.0
2025-06-13 10:00:00,294.46,295.79,293.77,295.14,5097.0,294.46,295.79,293.77,295.14,5097.0
2025-06-13 10:10:00,295.05,295.6,294.81,295.5,4253.0,295.05,295.6,294.81,295.5,4253.0
2025-06-13 10:20:00,295.06,295.62,294.79,294.83,2086.0,295.06,295.62,294.79,294.83,2086.0
2025-06-13 10:30:00,294.49,294.69,293.8,294.54,3410.0,294.49,294.69,293.8,294.54,3410.0
2025-06-13 10:40:00,294.63,294.71,294.05,294.63,3257.0,294.63,294.71,294.05,294.63,3257.0
2025-06-13 10:50:00,294.77,295.6,294.77,295.6,4026.0,294.77,295.6,294.77,295.6,4026.0
2025-06-13 11:00:00,295.42,295.63,294.88,294.88,3342.0,295.42,295.63,294.88,294.88,3342.0
2025-06-13 11:10:00,294.98,295.25,294.97,295.25,2500.0,294.98,295.25,294.97,295.25,2500.0
2025-06-13 11:20:00,295.33,295.39,294.7,295.02,5766.0,295.33,295.39,294.7,295.02,5766.0
2025-06-13 11:30:00,295.15,295.58,295.0,295.34,12376.0,295.15,295.58,295.0,295.34,12376.0
2025-06-13 11:40:00,295.24,295.39,294.91,295.3,4092.0,295.24,295.39,294.91,295.3,4092.0
2025-06-13 11:50:00,295.02,295.25,294.89,294.99,1000.0,295.02,295.25,294.89,294.99,1000.0
2025-06-13 12:00:00,294.79,294.79,294.42,294.46,4944.0,294.79,294.79,294.42,294.46,4944.0
2025-06-13 12:10:00,294.68,295.11,294.56,295.11,1801.0,294.68,295.11,294.56,295.11,1801.0
2025-06-13 12:20:00,295.21,295.21,294.76,294.92,2400.0,295.21,295.21,294.76,294.92,2400.0
2025-06-13 12:30:00,294.84,294.9,294.4,294.4,3202.0,294.84,294.9,294.4,294.4,3202.0
2025-06-13 12:40:00,294.48,294.75,294.46,294.46,4329.0,294.48,294.75,294.46,294.46,4329.0
2025-06-13 12:50:00,294.56,295.05,294.56,294.85,1400.0,294.56,295.05,294.56,294.85,1400.0
2025-06-13 13:00:00,294.83,295.19,294.83,294.87,4949.0,294.83,295.19,294.83,294.87,4949.0
2025-06-13 13:10:00,294.89,294.95,294.69,294.74,2978.0,294.89,294.95,294.69,294.74,2978.0
2025-06-13 13:20:00,294.73,294.83,294.44,294.71,2873.0,294.73,294.83,294.44,294.71,2873.0
2025-06-13 13:30:00,294.83,294.83,294.54,294.58,810.0,294.83,294.83,294.54,294.58,810.0
2025-06-13 13:40:00,294.56,294.7,294.37,294.63,1600.0,294.56,294.7,294.37,294.63,1600.0
2025-06-13 13:50:00,294.34,294.59,294.34,294.51,1600.0,294.34,294.59,294.34,294.51,1600.0
2025-06-13 14:00:00,294.69,294.74,294.16,294.4,3206.0,294.69,294.74,294.16,294.4,3206.0
2025-06-13 14:10:00,294.21,294.21,293.95,294.04,1681.0,294.21,294.21,293.95,294.04,1681.0
2025-06-13 14:20:00,293.93,294.08,293.54,293.59,3191.0,293.93,294.08,293.54,293.59,3191.0
2025-06-13 14:30:00,293.41,293.55,292.74,293.0,4533.0,293.41,293.55,292.74,293.0,4533.0
2025-06-13 14:40:00,292.88,293.7,292.88,293.43,2422.0,292.88,293.7,292.88,293.43,2422.0
2025-06-13 14:50:00,293.5,293.91,293.39,293.69,6808.0,293.5,293.91,293.39,293.69,6808.0
2025-06-13 15:00:00,293.71,294.05,293.46,294.05,5587.0,293.71,294.05,293.46,294.05,5587.0
2025-06-13 15:10:00,294.04,294.15,293.55,293.55,3341.0,294.04,294.15,293.55,293.55,3341.0
2025-06-13 15:20:00,293.53,293.95,293.53,293.62,3954.0,293.53,293.95,293.53,293.62,3954.0
2025-06-13 15:30:00,293.62,294.89,293.61,294.78,6238.0,293.62,294.89,293.61,294.78,6238.0
2025-06-13 15:40:00,294.68,294.92,294.3,294.43,10246.0,294.68,294.92,294.3,294.43,10246.0
2025-06-13 15:50:00,294.63,295.22,294.51,295.06,47934.0,294.63,295.22,294.51,295.06,47934.0
2025-06-16 09:30:00,296.46,296.77,295.38,295.8,13615.0,296.46,296.77,295.38,295.8,13615.0
2025-06-16 09:40:00,295.1,295.66,294.95,295.24,3155.0,295.1,295.66,294.95,295.24,3155.0
2025-06-16 09:50:00,295.39,296.42,295.39,295.71,7801.0,295.39,296.42,295.39,295.71,7801.0
2025-06-16 10:00:00,295.94,297.28,295.94,296.73,10692.0,295.94,297.28,295.94,296.73,10692.0
2025-06-16 10:10:00,296.73,297.45,296.21,297.45,7975.0,296.73,297.45,296.21,297.45,7975.0
2025-06-16 10:20:00,297.37,297.46,296.4,296.55,4616.0,297.37,297.46,296.4,296.55,4616.0
2025-06-16 10:30:00,296.51,297.73,296.51,297.69,7303.0,296.51,297.73,296.51,297.69,7303.0
2025-06-16 10:40:00,297.72,298.12,297.36,297.98,8082.0,297.72,298.12,297.36,297.98,8082.0
2025-06-16 10:50:00,298.07,298.26,297.23,297.51,6212.0,298.07,298.26,297.23,297.51,6212.0
2025-06-16 11:00:00,297.36,297.51,296.74,296.79,6502.0,297.36,297.51,296.74,296.79,6502.0
2025-06-16 11:10:00,296.78,296.83,296.0,296.0,11765.0,296.78,296.83,296.0,296.0,11765.0
2025-06-16 11:20:00,295.91,296.48,295.89,296.13,8740.0,295.91,296.48,295.89,296.13,8740.0
2025-06-16 11:30:00,296.3,296.35,295.95,296.03,4157.0,296.3,296.35,295.95,296.03,4157.0
2025-06-16 11:40:00,296.28,296.28,295.34,295.51,22964.0,296.28,296.28,295.34,295.51,22964.0
2025-06-16 11:50:00,295.55,295.77,295.43,295.43,9235.0,295.55,295.77,295.43,295.43,9235.0
2025-06-16 12:00:00,295.6,295.79,295.27,295.27,23353.0,295.6,295.79,295.27,295.27,23353.0
2025-06-16 12:10:00,295.15,295.6,295.15,295.57,11948.0,295.15,295.6,295.15,295.57,11948.0
2025-06-16 12:20:00,295.5,296.16,295.43,295.91,23508.0,295.5,296.16,295.43,295.91,23508.0
2025-06-16 12:30:00,296.09,296.22,295.98,295.98,2172.0,296.09,296.22,295.98,295.98,2172.0
2025-06-16 12:40:00,296.07,296.12,295.6,295.83,4833.0,296.07,296.12,295.6,295.83,4833.0
2025-06-16 12:50:00,295.88,295.89,295.31,295.31,1796.0,295.88,295.89,295.31,295.31,1796.0
2025-06-16 13:00:00,295.3,295.3,294.49,294.52,914.0,295.3,295.3,294.49,294.52,914.0
2025-06-16 13:10:00,294.38,294.77,294.1,294.77,5484.0,294.38,294.77,294.1,294.77,5484.0
2025-06-16 13:20:00,294.7,295.25,294.7,294.97,1832.0,294.7,295.25,294.7,294.97,1832.0
2025-06-16 13:30:00,295.12,295.62,295.12,295.45,1520.0,295.12,295.62,295.12,295.45,1520.0
2025-06-16 13:40:00,295.44,295.45,294.9,294.9,1639.0,295.44,295.45,294.9,294.9,1639.0
2025-06-16 13:50:00,294.74,294.74,293.91,293.92,1024.0,294.74,294.74,293.91,293.92,1024.0
2025-06-16 14:00:00,293.91,294.47,293.8,294.47,9976.0,293.91,294.47,293.8,294.47,9976.0
2025-06-16 14:10:00,294.07,294.08,293.85,294.06,1205.0,294.07,294.08,293.85,294.06,1205.0
2025-06-16 14:20:00,294.07,294.29,294.03,294.13,1505.0,294.07,294.29,294.03,294.13,1505.0
2025-06-16 14:30:00,294.05,294.14,293.86,294.05,7160.0,294.05,294.14,293.86,294.05,7160.0
2025-06-16 14:40:00,293.99,294.06,293.88,293.96,1710.0,293.99,294.06,293.88,293.96,1710.0
2025-06-16 14:50:00,294.0,294.25,293.96,294.07,2407.0,294.0,294.25,293.96,294.07,2407.0
2025-06-16 15:00:00,294.12,294.12,293.62,293.62,13581.0,294.12,294.12,293.62,293.62,13581.0
2025-06-16 15:10:00,293.69,293.69,293.3,293.34,12162.0,293.69,293.69,293.3,293.34,12162.0
2025-06-16 15:20:00,293.32,293.33,293.0,293.13,23800.0,293.32,293.33,293.0,293.13,23800.0
2025-06-16 15:30:00,293.13,294.33,293.13,294.19,11345.0,293.13,294.33,293.13,294.19,11345.0
2025-06-16 15:40:00,294.22,294.3,293.87,294.09,13861.0,294.22,294.3,293.87,294.09,13861.0
2025-06-16 15:50:00,294.02,295.02,294.02,294.66,49216.0,294.02,295.02,294.02,294.66,49216.0
2025-06-17 09:30:00,293.82,294.33,292.0,294.31,11043.0,293.82,294.33,292.0,294.31,11043.0
2025-06-17 09:40:00,294.0,294.5,293.27,293.94,5232.0,294.0,294.5,293.27,293.94,5232.0
2025-06-17 09:50:00,293.47,294.02,293.21,294.01,2559.0,293.47,294.02,293.21,294.01,2559.0
2025-06-17 10:00:00,294.25,295.17,293.35,295.16,9665.0,294.25,295.17,293.35,295.16,9665.0
2025-06-17 10:10:00,295.29,296.18,295.27,295.5,10471.0,295.29,296.18,295.27,295.5,10471.0
2025-06-17 10:20:00,295.46,295.8,295.16,295.16,4120.0,295.46,295.8,295.16,295.16,4120.0
2025-06-17 10:30:00,295.71,295.71,295.36,295.36,400.0,295.71,295.71,295.36,295.36,400.0
2025-06-17 10:40:00,295.52,295.69,295.31,295.46,5726.0,295.52,295.69,295.31,295.46,5726.0
2025-06-17 10:50:00,295.68,296.01,295.49,296.01,7283.0,295.68,296.01,295.49,296.01,7283.0
2025-06-17 11:00:00,295.96,296.17,295.95,296.03,1829.0,295.96,296.17,295.95,296.03,1829.0
2025-06-17 11:10:00,296.19,296.29,295.23,295.41,6745.0,296.19,296.29,295.23,295.41,6745.0
2025-06-17 11:20:00,295.27,295.46,295.23,295.24,2011.0,295.27,295.46,295.23,295.24,2011.0
2025-06-17 11:30:00,295.39,295.4,294.84,295.18,2757.0,295.39,295.4,294.84,295.18,2757.0
2025-06-17 11:40:00,295.28,295.28,294.86,295.0,4726.0,295.28,295.28,294.86,295.0,4726.0
2025-06-17 11:50:00,295.0,295.29,294.76,295.21,10398.0,295.0,295.29,294.76,295.21,10398.0
2025-06-17 12:00:00,295.07,295.74,295.07,295.48,8827.0,295.07,295.74,295.07,295.48,8827.0
2025-06-17 12:10:00,295.78,296.03,295.71,295.73,1380.0,295.78,296.03,295.71,295.73,1380.0
2025-06-17 12:20:00,295.72,295.83,295.47,295.47,1975.0,295.72,295.83,295.47,295.47,1975.0
2025-06-17 12:30:00,295.47,295.62,295.35,295.55,2576.0,295.47,295.62,295.35,295.55,2576.0
2025-06-17 12:40:00,295.56,295.64,295.35,295.64,1562.0,295.56,295.64,295.35,295.64,1562.0
2025-06-17 12:50:00,295.7,295.81,295.16,295.16,4763.0,295.7,295.81,295.16,295.16,4763.0
2025-06-17 13:00:00,295.24,295.45,295.16,295.44,1400.0,295.24,295.45,295.16,295.44,1400.0
2025-06-17 13:10:00,295.38,295.38,294.82,294.82,2867.0,295.38,295.38,294.82,294.82,2867.0
2025-06-17 13:20:00,294.75,294.76,294.09,294.09,6155.0,294.75,294.76,294.09,294.09,6155.0
2025-06-17 13:30:00,293.86,294.62,293.79,294.36,3983.0,293.86,294.62,293.79,294.36,3983.0
2025-06-17 13:40:00,294.38,294.38,293.7,293.8,2969.0,294.38,294.38,293.7,293.8,2969.0
2025-06-17 13:50:00,293.61,293.98,293.61,293.97,3199.0,293.61,293.98,293.61,293.97,3199.0
2025-06-17 14:00:00,293.68,293.68,293.31,293.41,2526.0,293.68,293.68,293.31,293.41,2526.0
2025-06-17 14:10:00,293.42,293.42,293.11,293.13,4765.0,293.42,293.42,293.11,293.13,4765.0
2025-06-17 14:20:00,293.08,293.25,292.96,293.14,4596.0,293.08,293.25,292.96,293.14,4596.0
2025-06-17 14:30:00,293.03,293.3,292.89,292.9,3958.0,293.03,293.3,292.89,292.9,3958.0
2025-06-17 14:40:00,292.9,292.93,292.56,292.67,1714.0,292.9,292.93,292.56,292.67,1714.0
2025-06-17 14:50:00,292.67,292.78,292.24,292.65,5488.0,292.67,292.78,292.24,292.65,5488.0
2025-06-17 15:00:00,292.61,292.67,292.35,292.67,2735.0,292.61,292.67,292.35,292.67,2735.0
2025-06-17 15:10:00,292.63,293.06,292.63,292.85,5386.0,292.63,293.06,292.63,292.85,5386.0
2025-06-17 15:20:00,292.85,293.17,292.82,293.17,3795.0,292.85,293.17,292.82,293.17,3795.0
2025-06-17 15:30:00,293.23,293.47,293.12,293.47,4069.0,293.23,293.47,293.12,293.47,4069.0
2025-06-17 15:40:00,293.48,293.8,293.03,293.54,10942.0,293.48,293.8,293.03,293.54,10942.0
2025-06-17 15:50:00,293.64,293.97,293.24,293.66,35736.0,293.64,293.97,293.24,293.66,35736.0
2025-06-18 09:30:00,293.77,294.28,292.16,293.43,9073.0,293.77,294.28,292.16,293.43,9073.0
2025-06-18 09:40:00,293.13,293.13,292.11,292.11,18502.0,293.13,293.13,292.11,292.11,18502.0
2025-06-18 09:50:00,292.16,292.84,290.52,290.94,9846.0,292.16,292.84,290.52,290.94,9846.0
2025-06-18 10:00:00,290.96,291.93,290.95,291.75,11590.0,290.96,291.93,290.95,291.75,11590.0
2025-06-18 10:10:00,291.75,292.41,290.99,292.41,5332.0,291.75,292.41,290.99,292.41,5332.0
2025-06-18 10:20:00,292.38,293.04,291.75,292.51,12133.0,292.38,293.04,291.75,292.51,12133.0
2025-06-18 10:30:00,292.15,292.34,291.39,292.2,4367.0,292.15,292.34,291.39,292.2,4367.0
2025-06-18 10:40:00,292.23,292.92,292.19,292.55,9756.0,292.23,292.92,292.19,292.55,9756.0
2025-06-18 10:50:00,292.81,293.15,292.39,293.06,4692.0,292.81,293.15,292.39,293.06,4692.0
2025-06-18 11:00:00,293.04,293.45,292.82,293.45,9031.0,293.04,293.45,292.82,293.45,9031.0
2025-06-18 11:10:00,293.38,293.72,293.06,293.42,8672.0,293.38,293.72,293.06,293.42,8672.0
2025-06-18 11:20:00,293.5,293.5,292.41,292.41,20221.0,293.5,293.5,292.41,292.41,20221.0
2025-06-18 11:30:00,292.48,292.48,291.76,291.92,8433.0,292.48,292.48,291.76,291.92,8433.0
2025-06-18 11:40:00,291.78,292.23,291.25,292.21,7181.0,291.78,292.23,291.25,292.21,7181.0
2025-06-18 11:50:00,292.18,292.29,291.95,292.06,3327.0,292.18,292.29,291.95,292.06,3327.0
2025-06-18 12:00:00,292.15,292.67,292.11,292.5,2930.0,292.15,292.67,292.11,292.5,2930.0
2025-06-18 12:10:00,292.76,292.77,292.26,292.43,5110.0,292.76,292.77,292.26,292.43,5110.0
2025-06-18 12:20:00,292.33,292.96,292.31,292.64,3982.0,292.33,292.96,292.31,292.64,3982.0
2025-06-18 12:30:00,292.72,292.74,292.35,292.35,3971.0,292.72,292.74,292.35,292.35,3971.0
2025-06-18 12:40:00,292.55,292.66,292.23,292.23,4254.0,292.55,292.66,292.23,292.23,4254.0
2025-06-18 12:50:00,292.25,292.74,292.25,292.66,5116.0,292.25,292.74,292.25,292.66,5116.0
2025-06-18 13:00:00,292.6,292.7,292.36,292.5,6112.0,292.6,292.7,292.36,292.5,6112.0
2025-06-18 13:10:00,292.43,292.78,292.43,292.62,3209.0,292.43,292.78,292.43,292.62,3209.0
2025-06-18 13:20:00,292.63,293.06,292.62,293.0,9143.0,292.63,293.06,292.62,293.0,9143.0
2025-06-18 13:30:00,293.06,293.06,292.37,292.7,4197.0,293.06,293.06,292.37,292.7,4197.0
2025-06-18 13:40:00,292.74,292.95,292.51,292.95,5565.0,292.74,292.95,292.51,292.95,5565.0
2025-06-18 13:50:00,292.78,293.38,292.78,293.33,2051.0,292.78,293.38,292.78,293.33,2051.0
2025-06-18 14:00:00,293.47,293.98,292.33,292.57,6971.0,293.47,293.98,292.33,292.57,6971.0
2025-06-18 14:10:00,292.37,293.03,292.28,292.68,4436.0,292.37,293.03,292.28,292.68,4436.0
2025-06-18 14:20:00,292.68,292.85,292.66,292.75,2655.0,292.68,292.85,292.66,292.75,2655.0
2025-06-18 14:30:00,292.77,293.5,292.77,293.22,8237.0,292.77,293.5,292.77,293.22,8237.0
2025-06-18 14:40:00,293.19,293.61,293.1,293.1,1800.0,293.19,293.61,293.1,293.1,1800.0
2025-06-18 14:50:00,293.16,293.21,291.87,291.94,5543.0,293.16,293.21,291.87,291.94,5543.0
2025-06-18 15:00:00,291.8,291.97,291.0,291.11,7719.0,291.8,291.97,291.0,291.11,7719.0
2025-06-18 15:10:00,291.22,291.9,291.07,291.69,6941.0,291.22,291.9,291.07,291.69,6941.0
2025-06-18 15:20:00,291.93,292.21,291.33,291.33,2250.0,291.93,292.21,291.33,291.33,2250.0
2025-06-18 15:30:00,291.25,291.91,291.25,291.68,6901.0,291.25,291.91,291.25,291.68,6901.0
2025-06-18 15:40:00,291.71,291.96,291.01,291.2,11142.0,291.71,291.96,291.01,291.2,11142.0
2025-06-18 15:50:00,291.11,291.68,290.73,290.81,66834.0,291.11,291.68,290.73,290.81,66834.0
2025-06-20 09:30:00,290.85,293.05,290.85,292.86,196983.0,290.85,293.05,290.85,292.86,196983.0
2025-06-20 09:40:00,293.19,293.44,291.8,292.79,8144.0,293.19,293.44,291.8,292.79,8144.0
2025-06-20 09:50:00,292.09,292.37,291.2,292.37,3647.0,292.09,292.37,291.2,292.37,3647.0
2025-06-20 10:00:00,292.67,292.8,291.85,292.19,4686.0,292.67,292.8,291.85,292.19,4686.0
2025-06-20 10:10:00,292.28,292.39,291.95,292.31,5660.0,292.28,292.39,291.95,292.31,5660.0
2025-06-20 10:20:00,292.31,292.59,290.84,290.84,3592.0,292.31,292.59,290.84,290.84,3592.0
2025-06-20 10:30:00,291.1,291.61,290.5,290.5,3422.0,291.1,291.61,290.5,290.5,3422.0
2025-06-20 10:40:00,290.38,290.77,290.0,290.53,9854.0,290.38,290.77,290.0,290.53,9854.0
2025-06-20 10:50:00,290.43,290.55,289.77,290.37,5729.0,290.43,290.55,289.77,290.37,5729.0
2025-06-20 11:00:00,290.43,290.59,290.34,290.35,4504.0,290.43,290.59,290.34,290.35,4504.0
2025-06-20 11:10:00,290.47,291.24,290.47,291.08,6307.0,290.47,291.24,290.47,291.08,6307.0
2025-06-20 11:20:00,291.08,291.21,290.7,290.76,8992.0,291.08,291.21,290.7,290.76,8992.0
2025-06-20 11:30:00,290.69,290.78,290.08,290.41,2300.0,290.69,290.78,290.08,290.41,2300.0
2025-06-20 11:40:00,290.61,290.75,290.08,290.5,6710.0,290.61,290.75,290.08,290.5,6710.0
2025-06-20 11:50:00,290.5,290.5,288.97,288.97,2575.0,290.5,290.5,288.97,288.97,2575.0
2025-06-20 12:00:00,289.03,289.36,288.8,288.94,3921.0,289.03,289.36,288.8,288.94,3921.0
2025-06-20 12:10:00,289.14,289.2,288.91,289.2,17378.0,289.14,289.2,288.91,289.2,17378.0
2025-06-20 12:20:00,289.15,289.2,288.6,288.8,9038.0,289.15,289.2,288.6,288.8,9038.0
2025-06-20 12:30:00,288.89,289.49,288.83,289.32,4380.0,288.89,289.49,288.83,289.32,4380.0
2025-06-20 12:40:00,289.32,289.38,289.05,289.08,6364.0,289.32,289.38,289.05,289.08,6364.0
2025-06-20 12:50:00,288.99,288.99,288.6,288.63,3435.0,288.99,288.99,288.6,288.63,3435.0
2025-06-20 13:00:00,288.89,289.67,288.89,289.45,3679.0,288.89,289.67,288.89,289.45,3679.0
2025-06-20 13:10:00,289.42,289.9,289.42,289.84,980.0,289.42,289.9,289.42,289.84,980.0
2025-06-20 13:20:00,289.95,290.0,289.71,289.81,2138.0,289.95,290.0,289.71,289.81,2138.0
2025-06-20 13:30:00,289.98,290.05,289.6,289.96,5284.0,289.98,290.05,289.6,289.96,5284.0
2025-06-20 13:40:00,290.25,290.25,289.54,289.96,5110.0,290.25,290.25,289.54,289.96,5110.0
2025-06-20 13:50:00,289.96,290.56,289.51,290.55,4767.0,289.96,290.56,289.51,290.55,4767.0
2025-06-20 14:00:00,290.25,290.69,290.25,290.65,4598.0,290.25,290.69,290.25,290.65,4598.0
2025-06-20 14:10:00,290.87,291.07,290.8,291.0,29067.0,290.87,291.07,290.8,291.0,29067.0
2025-06-20 14:20:00,291.05,291.18,290.71,290.86,1920.0,291.05,291.18,290.71,290.86,1920.0
2025-06-20 14:30:00,290.75,291.13,290.57,290.7,33336.0,290.75,291.13,290.57,290.7,33336.0
2025-06-20 14:40:00,290.7,290.91,290.5,290.57,2994.0,290.7,290.91,290.5,290.57,2994.0
2025-06-20 14:50:00,290.5,290.65,290.31,290.5,4348.0,290.5,290.65,290.31,290.5,4348.0
2025-06-20 15:00:00,290.53,290.53,290.15,290.23,3481.0,290.53,290.53,290.15,290.23,3481.0
2025-06-20 15:10:00,290.25,290.25,289.83,290.04,6247.0,290.25,290.25,289.83,290.04,6247.0
2025-06-20 15:20:00,289.94,290.17,289.78,289.78,8179.0,289.94,290.17,289.78,289.78,8179.0
2025-06-20 15:30:00,289.89,290.14,289.32,290.08,9156.0,289.89,290.14,289.32,290.08,9156.0
2025-06-20 15:40:00,290.1,290.46,289.76,289.92,14239.0,290.1,290.46,289.76,289.92,14239.0
2025-06-20 15:50:00,289.97,291.07,289.82,290.08,78806.0,289.97,291.07,289.82,290.08,78806.0